1638921600000|2021-12-08 00:00:00|2118.65|2098.65|2118.8|2098.8|2119.22|2099.22|2118.65|2098.65|12
1638921610000|2021-12-08 00:00:10|2118.72|2098.72|2118.67|2098.67|2118.78|2098.78|2118.39|2098.39|16
1638921620000|2021-12-08 00:00:20|2118.73|2098.73|2118.75|2098.75|2119.1|2099.1|2118.42|2098.42|15
1638921630000|2021-12-08 00:00:30|2118.8|2098.8|2118.82|2098.82|2118.91|2098.91|2118.75|2098.75|6
1638921640000|2021-12-08 00:00:40|2118.71|2098.71|2119.81|2099.81|2119.89|2099.89|2118.71|2098.71|16
1638921650000|2021-12-08 00:00:50|2120.01|2100.01|2119.84|2099.84|2120.01|2100.01|2119.42|2099.42|21
1638921660000|2021-12-08 00:01:00|2119.76|2099.76|2119.35|2099.35|2121.07|2101.07|2119.24|2099.24|29
1638921670000|2021-12-08 00:01:10|2119.27|2099.27|2120.27|2100.27|2120.27|2100.27|2117.2|2097.2|38
1638921680000|2021-12-08 00:01:20|2120.06|2100.06|2121.65|2101.65|2121.65|2101.65|2120.06|2100.06|30
1638921690000|2021-12-08 00:01:30|2121.92|2101.92|2121.46|2101.46|2122.97|2102.97|2121.46|2101.46|34
1638921700000|2021-12-08 00:01:40|2121.37|2101.37|2121.79|2101.79|2122.01|2102.01|2121.3|2101.3|16
1638921710000|2021-12-08 00:01:50|2121.83|2101.83|2121.74|2101.74|2122.78|2102.78|2121.74|2101.74|15
1638921720000|2021-12-08 00:02:00|2122.82|2102.82|2124.66|2104.66|2125.09|2105.09|2122.45|2102.45|25
1638921730000|2021-12-08 00:02:10|2124.24|2104.24|2124.35|2104.35|2124.99|2104.99|2124.1|2104.1|16
1638921740000|2021-12-08 00:02:20|2124.46|2104.46|2121.21|2101.21|2124.64|2104.64|2121.21|2101.21|35
1638921750000|2021-12-08 00:02:30|2121.1|2101.1|2121.6|2101.6|2121.8|2101.8|2120.72|2100.72|31
1638921760000|2021-12-08 00:02:40|2121.89|2101.89|2121.2|2101.2|2121.96|2101.96|2120.61|2100.61|32
1638921770000|2021-12-08 00:02:50|2121|2101|2124.38|2104.38|2125.05|2105.05|2121|2101|33
1638921780000|2021-12-08 00:03:00|2124.44|2104.44|2123.42|2103.42|2124.73|2104.73|2123.28|2103.28|18
1638921790000|2021-12-08 00:03:10|2123.05|2103.05|2123.68|2103.68|2124.09|2104.09|2123.05|2103.05|14
1638921800000|2021-12-08 00:03:20|2123.54|2103.54|2120.49|2100.49|2123.54|2103.54|2120.21|2100.21|33
1638921810000|2021-12-08 00:03:30|2120.48|2100.48|2118.23|2098.23|2120.48|2100.48|2118.23|2098.23|32
1638921820000|2021-12-08 00:03:40|2118.18|2098.18|2115.29|2095.29|2118.18|2098.18|2115.29|2095.29|35
1638921830000|2021-12-08 00:03:50|2115.25|2095.25|2114.76|2094.76|2115.25|2095.25|2114.28|2094.28|32
1638921840000|2021-12-08 00:04:00|2114.75|2094.75|2111.25|2091.25|2114.81|2094.81|2111.25|2091.25|30
1638921850000|2021-12-08 00:04:10|2111.24|2091.24|2106.74|2086.74|2111.24|2091.24|2106.74|2086.74|33
1638921860000|2021-12-08 00:04:20|2106.59|2086.59|2106.17|2086.17|2106.73|2086.73|2104.41|2084.41|35
1638921870000|2021-12-08 00:04:30|2106.73|2086.73|2105.44|2085.44|2107.24|2087.24|2105.44|2085.44|33
1638921880000|2021-12-08 00:04:40|2104.98|2084.98|2101.64|2081.64|2105.24|2085.24|2101.58|2081.58|29
1638921890000|2021-12-08 00:04:50|2102.48|2082.48|2102|2082|2103.71|2083.71|2102|2082|39
1638921900000|2021-12-08 00:05:00|2102.07|2082.07|2102.61|2082.61|2102.61|2082.61|2101.68|2081.68|29
1638921910000|2021-12-08 00:05:10|2102.66|2082.66|2102.14|2082.14|2103.37|2083.37|2101.9|2081.9|23
1638921920000|2021-12-08 00:05:20|2102.36|2082.36|2102.38|2082.38|2102.85|2082.85|2101.64|2081.64|24
1638921930000|2021-12-08 00:05:30|2102.45|2082.45|2101.46|2081.46|2102.6|2082.6|2100.47|2080.47|34
1638921940000|2021-12-08 00:05:40|2100.56|2080.56|2098.43|2078.43|2101.31|2081.31|2098.43|2078.43|34
1638921950000|2021-12-08 00:05:50|2098.41|2078.41|2098.3|2078.3|2098.45|2078.45|2098.21|2078.21|20
1638921960000|2021-12-08 00:06:00|2098.27|2078.27|2098.37|2078.37|2098.37|2078.37|2097.93|2077.93|20
1638921970000|2021-12-08 00:06:10|2098.41|2078.41|2096.84|2076.84|2098.43|2078.43|2096.84|2076.84|27
1638921980000|2021-12-08 00:06:20|2096.74|2076.74|2097.06|2077.06|2097.63|2077.63|2096.63|2076.63|31
1638921990000|2021-12-08 00:06:30|2097.04|2077.04|2098.1|2078.1|2098.81|2078.81|2096.9|2076.9|33
1638922000000|2021-12-08 00:06:40|2098.14|2078.14|2097.04|2077.04|2098.27|2078.27|2097.04|2077.04|24
1638922010000|2021-12-08 00:06:50|2097.02|2077.02|2097.13|2077.13|2097.37|2077.37|2095.8|2075.8|31
1638922020000|2021-12-08 00:07:00|2097.23|2077.23|2096.86|2076.86|2098.19|2078.19|2096.86|2076.86|28
1638922030000|2021-12-08 00:07:10|2096.64|2076.64|2094.77|2074.77|2096.64|2076.64|2094.23|2074.23|37
1638922040000|2021-12-08 00:07:20|2094.66|2074.66|2093.55|2073.55|2094.73|2074.73|2093.2|2073.2|33
1638922050000|2021-12-08 00:07:30|2093.48|2073.48|2091.76|2071.76|2093.75|2073.75|2090.61|2070.61|30
1638922060000|2021-12-08 00:07:40|2091.38|2071.38|2091.61|2071.61|2092.65|2072.65|2090.89|2070.89|23
1638922070000|2021-12-08 00:07:50|2092.17|2072.17|2095.41|2075.41|2095.58|2075.58|2091.26|2071.26|34
1638922080000|2021-12-08 00:08:00|2095.21|2075.21|2101.4|2081.4|2101.4|2081.4|2095.21|2075.21|36
1638922090000|2021-12-08 00:08:10|2101.54|2081.54|2104.63|2084.63|2104.85|2084.85|2101.54|2081.54|31
1638922100000|2021-12-08 00:08:20|2104.89|2084.89|2104.02|2084.02|2108.87|2088.87|2103.77|2083.77|36
1638922110000|2021-12-08 00:08:30|2103.6|2083.6|2107.43|2087.43|2109|2089|2103.6|2083.6|26
1638922120000|2021-12-08 00:08:40|2107.29|2087.29|2109.39|2089.39|2109.39|2089.39|2107.29|2087.29|17
1638922130000|2021-12-08 00:08:50|2109.4|2089.4|2109.97|2089.97|2110.08|2090.08|2109.4|2089.4|15
1638922140000|2021-12-08 00:09:00|2110.26|2090.26|2109.1|2089.1|2110.82|2090.82|2109.09|2089.09|28
1638922150000|2021-12-08 00:09:10|2110.07|2090.07|2106.48|2086.48|2110.34|2090.34|2106.48|2086.48|28
1638922160000|2021-12-08 00:09:20|2106.57|2086.57|2106.57|2086.57|2107.02|2087.02|2106.37|2086.37|29
1638922170000|2021-12-08 00:09:30|2106.77|2086.77|2108.15|2088.15|2108.15|2088.15|2106.21|2086.21|35
1638922180000|2021-12-08 00:09:40|2108.86|2088.86|2113.67|2093.67|2113.67|2093.67|2108.57|2088.57|37
1638922190000|2021-12-08 00:09:50|2113.74|2093.74|2115.95|2095.95|2116.14|2096.14|2113.74|2093.74|30
1638922200000|2021-12-08 00:10:00|2115.99|2095.99|2118.63|2098.63|2118.63|2098.63|2115.57|2095.57|28
1638922210000|2021-12-08 00:10:10|2118.76|2098.76|2119.71|2099.71|2120|2100|2118.76|2098.76|25
1638922220000|2021-12-08 00:10:20|2119.69|2099.69|2119.97|2099.97|2119.97|2099.97|2118.15|2098.15|26
1638922230000|2021-12-08 00:10:30|2119.84|2099.84|2118.65|2098.65|2120.49|2100.49|2118.45|2098.45|27
1638922240000|2021-12-08 00:10:40|2118.74|2098.74|2117.32|2097.32|2118.74|2098.74|2116.79|2096.79|36
1638922250000|2021-12-08 00:10:50|2117.19|2097.19|2116.15|2096.15|2117.94|2097.94|2116.05|2096.05|25
1638922260000|2021-12-08 00:11:00|2116.1|2096.1|2113.5|2093.5|2116.2|2096.2|2113.42|2093.42|29
1638922270000|2021-12-08 00:11:10|2113.31|2093.31|2111|2091|2113.31|2093.31|2110.71|2090.71|34
1638922280000|2021-12-08 00:11:20|2111.14|2091.14|2112.24|2092.24|2112.43|2092.43|2111.14|2091.14|23
1638922290000|2021-12-08 00:11:30|2112.16|2092.16|2110.26|2090.26|2112.16|2092.16|2110.26|2090.26|26
1638922300000|2021-12-08 00:11:40|2110.41|2090.41|2109.89|2089.89|2111.6|2091.6|2109.52|2089.52|34
1638922310000|2021-12-08 00:11:50|2110.31|2090.31|2110.29|2090.29|2110.63|2090.63|2109.31|2089.31|29
1638922320000|2021-12-08 00:12:00|2109.64|2089.64|2109.08|2089.08|2110.32|2090.32|2108.84|2088.84|36
1638922330000|2021-12-08 00:12:10|2109.17|2089.17|2108.09|2088.09|2109.17|2089.17|2107.95|2087.95|29
1638922340000|2021-12-08 00:12:20|2108.07|2088.07|2107.97|2087.97|2108.14|2088.14|2107.8|2087.8|16
1638922350000|2021-12-08 00:12:30|2107.99|2087.99|2106.27|2086.27|2107.99|2087.99|2106.23|2086.23|29
1638922360000|2021-12-08 00:12:40|2106.26|2086.26|2107.44|2087.44|2107.73|2087.73|2105.94|2085.94|29
1638922370000|2021-12-08 00:12:50|2106.67|2086.67|2106.6|2086.6|2107.31|2087.31|2105.83|2085.83|29
1638922380000|2021-12-08 00:13:00|2106.63|2086.63|2107.16|2087.16|2107.22|2087.22|2106.44|2086.44|18
1638922390000|2021-12-08 00:13:10|2107.22|2087.22|2107.09|2087.09|2107.47|2087.47|2106.62|2086.62|15
1638922400000|2021-12-08 00:13:20|2106.74|2086.74|2106.74|2086.74|2107.04|2087.04|2106.23|2086.23|25
1638922410000|2021-12-08 00:13:30|2106.7|2086.7|2106.45|2086.45|2107|2087|2106.16|2086.16|23
1638922420000|2021-12-08 00:13:40|2106.47|2086.47|2108.4|2088.4|2108.43|2088.43|2106.3|2086.3|27
1638922430000|2021-12-08 00:13:50|2108.39|2088.39|2108.32|2088.32|2108.5|2088.5|2107.49|2087.49|24
1638922440000|2021-12-08 00:14:00|2108.47|2088.47|2106.11|2086.11|2108.47|2088.47|2105.85|2085.85|34
1638922450000|2021-12-08 00:14:10|2106.07|2086.07|2107.53|2087.53|2108|2088|2105.98|2085.98|21
1638922460000|2021-12-08 00:14:20|2108.63|2088.63|2108.44|2088.44|2109.08|2089.08|2107.85|2087.85|27
1638922470000|2021-12-08 00:14:30|2108.85|2088.85|2109.99|2089.99|2110.82|2090.82|2108.85|2088.85|24
1638922480000|2021-12-08 00:14:40|2109.95|2089.95|2110.96|2090.96|2111.49|2091.49|2109.92|2089.92|30
1638922490000|2021-12-08 00:14:50|2110.93|2090.93|2112.32|2092.32|2112.32|2092.32|2110.69|2090.69|18
1638922500000|2021-12-08 00:15:00|2112.22|2092.22|2110.21|2090.21|2112.65|2092.65|2110.21|2090.21|27
1638922510000|2021-12-08 00:15:10|2110.14|2090.14|2107.11|2087.11|2110.14|2090.14|2106.69|2086.69|33
1638922520000|2021-12-08 00:15:20|2107.2|2087.2|2106.69|2086.69|2107.21|2087.21|2105.82|2085.82|29
1638922530000|2021-12-08 00:15:30|2106.83|2086.83|2106.86|2086.86|2107.71|2087.71|2106.5|2086.5|34
1638922540000|2021-12-08 00:15:40|2106.96|2086.96|2108.11|2088.11|2108.48|2088.48|2106.96|2086.96|29
1638922550000|2021-12-08 00:15:50|2108.27|2088.27|2107.75|2087.75|2108.84|2088.84|2107.73|2087.73|33
1638922560000|2021-12-08 00:16:00|2107.91|2087.91|2104.76|2084.76|2107.91|2087.91|2104.18|2084.18|34
1638922570000|2021-12-08 00:16:10|2104.85|2084.85|2104.43|2084.43|2104.97|2084.97|2103.63|2083.63|32
1638922580000|2021-12-08 00:16:20|2104.54|2084.54|2104.83|2084.83|2104.83|2084.83|2103.81|2083.81|32
1638922590000|2021-12-08 00:16:30|2104.8|2084.8|2104.28|2084.28|2105.66|2085.66|2104.27|2084.27|32
1638922600000|2021-12-08 00:16:40|2104.24|2084.24|2104.48|2084.48|2104.48|2084.48|2103.51|2083.51|29
1638922610000|2021-12-08 00:16:50|2104.17|2084.17|2102.87|2082.87|2104.5|2084.5|2102.87|2082.87|36
1638922620000|2021-12-08 00:17:00|2101.73|2081.73|2101.67|2081.67|2102.46|2082.46|2101.25|2081.25|31
1638922630000|2021-12-08 00:17:10|2101.65|2081.65|2100.99|2080.99|2101.71|2081.71|2100.49|2080.49|29
1638922640000|2021-12-08 00:17:20|2100.07|2080.07|2099.28|2079.28|2100.33|2080.33|2098.74|2078.74|27
1638922650000|2021-12-08 00:17:30|2099.25|2079.25|2097.97|2077.97|2099.94|2079.94|2097.97|2077.97|28
1638922660000|2021-12-08 00:17:40|2097.95|2077.95|2098.81|2078.81|2099.45|2079.45|2097.7|2077.7|22
1638922670000|2021-12-08 00:17:50|2099.63|2079.63|2098.09|2078.09|2099.64|2079.64|2097.99|2077.99|14
1638922680000|2021-12-08 00:18:00|2098.17|2078.17|2099.91|2079.91|2100.23|2080.23|2098.17|2078.17|17
1638922690000|2021-12-08 00:18:10|2099.71|2079.71|2100.49|2080.49|2100.97|2080.97|2099.71|2079.71|19
1638922700000|2021-12-08 00:18:20|2100.57|2080.57|2100.29|2080.29|2100.57|2080.57|2100.27|2080.27|15
1638922710000|2021-12-08 00:18:30|2100.3|2080.3|2100.86|2080.86|2101.37|2081.37|2099.95|2079.95|32
1638922720000|2021-12-08 00:18:40|2101.23|2081.23|2100.06|2080.06|2101.23|2081.23|2099.77|2079.77|34
1638922730000|2021-12-08 00:18:50|2100.2|2080.2|2099.45|2079.45|2100.35|2080.35|2099.24|2079.24|26
1638922740000|2021-12-08 00:19:00|2099.39|2079.39|2099.26|2079.26|2099.48|2079.48|2098.56|2078.56|24
1638922750000|2021-12-08 00:19:10|2099.29|2079.29|2099.25|2079.25|2099.37|2079.37|2099.25|2079.25|14
1638922760000|2021-12-08 00:19:20|2099.22|2079.22|2099.79|2079.79|2099.79|2079.79|2099.2|2079.2|16
1638922770000|2021-12-08 00:19:30|2099.78|2079.78|2100.47|2080.47|2100.47|2080.47|2099.73|2079.73|7
1638922780000|2021-12-08 00:19:40|2100.49|2080.49|2101.97|2081.97|2101.97|2081.97|2100.43|2080.43|23
1638922790000|2021-12-08 00:19:50|2101.98|2081.98|2099.61|2079.61|2102.26|2082.26|2099.61|2079.61|34
1638922800000|2021-12-08 00:20:00|2099.13|2079.13|2099.98|2079.98|2099.98|2079.98|2098.84|2078.84|21
1638922810000|2021-12-08 00:20:10|2100|2080|2099.74|2079.74|2100.16|2080.16|2099.59|2079.59|16
1638922820000|2021-12-08 00:20:20|2100.44|2080.44|2099.77|2079.77|2100.8|2080.8|2099.77|2079.77|13
1638922830000|2021-12-08 00:20:30|2099.65|2079.65|2101.67|2081.67|2102.06|2082.06|2099.65|2079.65|35
1638922840000|2021-12-08 00:20:40|2101.8|2081.8|2102.55|2082.55|2102.79|2082.79|2101.51|2081.51|25
1638922850000|2021-12-08 00:20:50|2102.43|2082.43|2100.53|2080.53|2102.55|2082.55|2100.42|2080.42|22
1638922860000|2021-12-08 00:21:00|2100.58|2080.58|2100.66|2080.66|2101.02|2081.02|2100.42|2080.42|16
1638922870000|2021-12-08 00:21:10|2100.26|2080.26|2098.81|2078.81|2100.62|2080.62|2098.81|2078.81|14
1638922880000|2021-12-08 00:21:20|2098.85|2078.85|2098.88|2078.88|2099.03|2079.03|2098.51|2078.51|28
1638922890000|2021-12-08 00:21:30|2098.65|2078.65|2098.18|2078.18|2098.65|2078.65|2098.15|2078.15|24
1638922900000|2021-12-08 00:21:40|2098.34|2078.34|2097.83|2077.83|2098.45|2078.45|2097.75|2077.75|22
1638922910000|2021-12-08 00:21:50|2097.61|2077.61|2096.07|2076.07|2098.49|2078.49|2095.89|2075.89|22
1638922920000|2021-12-08 00:22:00|2096.08|2076.08|2094.17|2074.17|2096.08|2076.08|2094.04|2074.04|21
1638922930000|2021-12-08 00:22:10|2093.8|2073.8|2093.91|2073.91|2094.29|2074.29|2093.48|2073.48|23
1638922940000|2021-12-08 00:22:20|2093.95|2073.95|2094.23|2074.23|2094.78|2074.78|2093.95|2073.95|13
1638922950000|2021-12-08 00:22:30|2094.09|2074.09|2094.19|2074.19|2094.73|2074.73|2094.09|2074.09|19
1638922960000|2021-12-08 00:22:40|2094.23|2074.23|2094.9|2074.9|2094.9|2074.9|2093.94|2073.94|18
1638922970000|2021-12-08 00:22:50|2094.5|2074.5|2094.56|2074.56|2095.17|2075.17|2094.5|2074.5|16
1638922980000|2021-12-08 00:23:00|2094.57|2074.57|2094.1|2074.1|2094.57|2074.57|2093.98|2073.98|22
1638922990000|2021-12-08 00:23:10|2094.21|2074.21|2094.19|2074.19|2094.89|2074.89|2094.14|2074.14|24
1638923000000|2021-12-08 00:23:20|2093.94|2073.94|2093.02|2073.02|2094.06|2074.06|2092.92|2072.92|24
1638923010000|2021-12-08 00:23:30|2092.96|2072.96|2093.68|2073.68|2093.7|2073.7|2092.49|2072.49|26
1638923020000|2021-12-08 00:23:40|2093.66|2073.66|2094.32|2074.32|2094.44|2074.44|2093.66|2073.66|25
1638923030000|2021-12-08 00:23:50|2094.33|2074.33|2094.34|2074.34|2095.06|2075.06|2094.14|2074.14|25
1638923040000|2021-12-08 00:24:00|2094.31|2074.31|2091.94|2071.94|2094.34|2074.34|2091.94|2071.94|29
1638923050000|2021-12-08 00:24:10|2091.97|2071.97|2091.67|2071.67|2092|2072|2090.9|2070.9|7
1638923060000|2021-12-08 00:24:20|2091.5|2071.5|2091.11|2071.11|2091.5|2071.5|2090.79|2070.79|24
1638923070000|2021-12-08 00:24:30|2091.12|2071.12|2091.37|2071.37|2091.37|2071.37|2090.34|2070.34|17
1638923080000|2021-12-08 00:24:40|2091.17|2071.17|2089.36|2069.36|2091.17|2071.17|2089.35|2069.35|17
1638923090000|2021-12-08 00:24:50|2089.79|2069.79|2089.49|2069.49|2089.94|2069.94|2088.87|2068.87|14
1638923100000|2021-12-08 00:25:00|2089.47|2069.47|2088.6|2068.6|2089.47|2069.47|2088.52|2068.52|19
1638923110000|2021-12-08 00:25:10|2088.64|2068.64|2089.18|2069.18|2089.24|2069.24|2088.44|2068.44|11
1638923120000|2021-12-08 00:25:20|2089.25|2069.25|2090.73|2070.73|2090.73|2070.73|2088.99|2068.99|19
1638923130000|2021-12-08 00:25:30|2090.7|2070.7|2089.48|2069.48|2091.66|2071.66|2089.48|2069.48|30
1638923140000|2021-12-08 00:25:40|2088.99|2068.99|2088.69|2068.69|2089.05|2069.05|2088.67|2068.67|22
1638923150000|2021-12-08 00:25:50|2088.7|2068.7|2090.47|2070.47|2090.47|2070.47|2088.65|2068.65|28
1638923160000|2021-12-08 00:26:00|2090.98|2070.98|2090.97|2070.97|2091.12|2071.12|2090.26|2070.26|21
1638923170000|2021-12-08 00:26:10|2090.62|2070.62|2092.86|2072.86|2093.14|2073.14|2090.57|2070.57|26
1638923180000|2021-12-08 00:26:20|2092.87|2072.87|2093.11|2073.11|2093.29|2073.29|2092.8|2072.8|14
1638923190000|2021-12-08 00:26:30|2093.12|2073.12|2093.09|2073.09|2093.12|2073.12|2092.96|2072.96|11
1638923200000|2021-12-08 00:26:40|2093.22|2073.22|2093.8|2073.8|2093.84|2073.84|2093.12|2073.12|21
1638923210000|2021-12-08 00:26:50|2094.99|2074.99|2096.86|2076.86|2096.86|2076.86|2094.78|2074.78|28
1638923220000|2021-12-08 00:27:00|2097.76|2077.76|2098.01|2078.01|2098.5|2078.5|2097.41|2077.41|30
1638923230000|2021-12-08 00:27:10|2097.99|2077.99|2098.09|2078.09|2098.35|2078.35|2097.65|2077.65|17
1638923240000|2021-12-08 00:27:20|2098|2078|2100.07|2080.07|2100.07|2080.07|2098|2078|20
1638923250000|2021-12-08 00:27:30|2100.04|2080.04|2099.08|2079.08|2100.04|2080.04|2098.9|2078.9|24
1638923260000|2021-12-08 00:27:40|2099.1|2079.1|2099.75|2079.75|2099.88|2079.88|2098.75|2078.75|28
1638923270000|2021-12-08 00:27:50|2099.87|2079.87|2098.65|2078.65|2099.87|2079.87|2097.92|2077.92|26
1638923280000|2021-12-08 00:28:00|2098.62|2078.62|2100.55|2080.55|2100.55|2080.55|2098.44|2078.44|21
1638923290000|2021-12-08 00:28:10|2101.08|2081.08|2105.91|2085.91|2106.08|2086.08|2100.78|2080.78|30
1638923300000|2021-12-08 00:28:20|2105.7|2085.7|2106.31|2086.31|2106.32|2086.32|2104.84|2084.84|23
1638923310000|2021-12-08 00:28:30|2106.47|2086.47|2107.21|2087.21|2107.21|2087.21|2106.37|2086.37|31
1638923320000|2021-12-08 00:28:40|2106.89|2086.89|2106.53|2086.53|2107.29|2087.29|2106.5|2086.5|31
1638923330000|2021-12-08 00:28:50|2106.7|2086.7|2106.93|2086.93|2106.98|2086.98|2106.7|2086.7|20
1638923340000|2021-12-08 00:29:00|2106.96|2086.96|2107.06|2087.06|2107.16|2087.16|2106.93|2086.93|9
1638923350000|2021-12-08 00:29:10|2107.01|2087.01|2106.79|2086.79|2107.01|2087.01|2106.29|2086.29|19
1638923360000|2021-12-08 00:29:20|2106.82|2086.82|2106.95|2086.95|2107.39|2087.39|2106.73|2086.73|30
1638923370000|2021-12-08 00:29:30|2107.18|2087.18|2105.7|2085.7|2107.21|2087.21|2105.3|2085.3|24
1638923380000|2021-12-08 00:29:40|2105.75|2085.75|2106.46|2086.46|2106.46|2086.46|2104.95|2084.95|29
1638923390000|2021-12-08 00:29:50|2106.35|2086.35|2106.85|2086.85|2106.85|2086.85|2106.35|2086.35|14
1638923400000|2021-12-08 00:30:00|2106.81|2086.81|2105.89|2085.89|2106.84|2086.84|2105.61|2085.61|33
1638923410000|2021-12-08 00:30:10|2105.59|2085.59|2108.53|2088.53|2108.76|2088.76|2105.59|2085.59|33
1638923420000|2021-12-08 00:30:20|2108.35|2088.35|2112.3|2092.3|2112.44|2092.44|2108.35|2088.35|24
1638923430000|2021-12-08 00:30:30|2111.94|2091.94|2110.98|2090.98|2111.94|2091.94|2110.95|2090.95|24
1638923440000|2021-12-08 00:30:40|2111.01|2091.01|2110.85|2090.85|2111.73|2091.73|2110.49|2090.49|28
1638923450000|2021-12-08 00:30:50|2111.04|2091.04|2110.94|2090.94|2111.23|2091.23|2110.54|2090.54|30
1638923460000|2021-12-08 00:31:00|2110.89|2090.89|2110.82|2090.82|2111.06|2091.06|2110.25|2090.25|35
1638923470000|2021-12-08 00:31:10|2111.15|2091.15|2111.09|2091.09|2111.37|2091.37|2111.03|2091.03|18
1638923480000|2021-12-08 00:31:20|2111.32|2091.32|2111.4|2091.4|2111.48|2091.48|2111.19|2091.19|5
1638923490000|2021-12-08 00:31:30|2111.31|2091.31|2108.82|2088.82|2111.31|2091.31|2108.68|2088.68|27
1638923500000|2021-12-08 00:31:40|2108.8|2088.8|2108.78|2088.78|2109.44|2089.44|2108.78|2088.78|29
1638923510000|2021-12-08 00:31:50|2108.69|2088.69|2107.33|2087.33|2108.69|2088.69|2107.18|2087.18|37
1638923520000|2021-12-08 00:32:00|2107.36|2087.36|2106.65|2086.65|2107.86|2087.86|2106.57|2086.57|33
1638923530000|2021-12-08 00:32:10|2106.63|2086.63|2103.33|2083.33|2106.63|2086.63|2103.33|2083.33|32
1638923540000|2021-12-08 00:32:20|2103.36|2083.36|2103.24|2083.24|2104.13|2084.13|2103.16|2083.16|39
1638923550000|2021-12-08 00:32:30|2103.01|2083.01|2102.36|2082.36|2103.31|2083.31|2102.27|2082.27|29
1638923560000|2021-12-08 00:32:40|2102.27|2082.27|2103.07|2083.07|2103.85|2083.85|2102.27|2082.27|28
1638923570000|2021-12-08 00:32:50|2103.45|2083.45|2104.94|2084.94|2105.14|2085.14|2103.07|2083.07|31
1638923580000|2021-12-08 00:33:00|2104.95|2084.95|2105.98|2085.98|2106.36|2086.36|2104.95|2084.95|15
1638923590000|2021-12-08 00:33:10|2105.85|2085.85|2104.16|2084.16|2105.85|2085.85|2103.91|2083.91|35
1638923600000|2021-12-08 00:33:20|2104.13|2084.13|2105.39|2085.39|2105.39|2085.39|2103.61|2083.61|29
1638923610000|2021-12-08 00:33:30|2105.63|2085.63|2111.67|2091.67|2111.85|2091.85|2105.6|2085.6|27
1638923620000|2021-12-08 00:33:40|2111.85|2091.85|2115.15|2095.15|2115.15|2095.15|2111.85|2091.85|17
1638923630000|2021-12-08 00:33:50|2114.73|2094.73|2116.85|2096.85|2117.64|2097.64|2114.6|2094.6|30
1638923640000|2021-12-08 00:34:00|2116.21|2096.21|2113.02|2093.02|2116.21|2096.21|2112.92|2092.92|30
1638923650000|2021-12-08 00:34:10|2111.98|2091.98|2114.05|2094.05|2114.05|2094.05|2111.7|2091.7|26
1638923660000|2021-12-08 00:34:20|2114.9|2094.9|2116.15|2096.15|2116.17|2096.17|2114.49|2094.49|21
1638923670000|2021-12-08 00:34:30|2116.16|2096.16|2117.14|2097.14|2117.71|2097.71|2114.96|2094.96|29
1638923680000|2021-12-08 00:34:40|2117.22|2097.22|2117.74|2097.74|2117.76|2097.76|2116.73|2096.73|21
1638923690000|2021-12-08 00:34:50|2117.76|2097.76|2118.83|2098.83|2119.5|2099.5|2117.69|2097.69|15
1638923700000|2021-12-08 00:35:00|2118.96|2098.96|2121.44|2101.44|2121.45|2101.45|2118.96|2098.96|22
1638923710000|2021-12-08 00:35:10|2121.62|2101.62|2123.67|2103.67|2123.85|2103.85|2121.5|2101.5|28
1638923720000|2021-12-08 00:35:20|2123.55|2103.55|2124.09|2104.09|2124.98|2104.98|2123.42|2103.42|24
1638923730000|2021-12-08 00:35:30|2124.16|2104.16|2123.43|2103.43|2124.56|2104.56|2123.38|2103.38|21
1638923740000|2021-12-08 00:35:40|2123.47|2103.47|2124.98|2104.98|2125.13|2105.13|2123.1|2103.1|29
1638923750000|2021-12-08 00:35:50|2125.08|2105.08|2132.02|2112.02|2132.05|2112.05|2125.08|2105.08|39
1638923760000|2021-12-08 00:36:00|2132.57|2112.57|2127.79|2107.79|2132.67|2112.67|2127.07|2107.07|35
1638923770000|2021-12-08 00:36:10|2127.82|2107.82|2130.13|2110.13|2130.56|2110.56|2127.82|2107.82|31
1638923780000|2021-12-08 00:36:20|2130.09|2110.09|2132.72|2112.72|2132.72|2112.72|2130.09|2110.09|25
1638923790000|2021-12-08 00:36:30|2132.77|2112.77|2134.51|2114.51|2134.58|2114.58|2132.71|2112.71|23
1638923800000|2021-12-08 00:36:40|2134.65|2114.65|2132.86|2112.86|2135.9|2115.9|2132.86|2112.86|29
1638923810000|2021-12-08 00:36:50|2132.07|2112.07|2133.2|2113.2|2133.56|2113.56|2131.23|2111.23|33
1638923820000|2021-12-08 00:37:00|2133.4|2113.4|2135.28|2115.28|2137.08|2117.08|2133.4|2113.4|34
1638923830000|2021-12-08 00:37:10|2135.26|2115.26|2136.71|2116.71|2136.71|2116.71|2132.8|2112.8|37
1638923840000|2021-12-08 00:37:20|2136.68|2116.68|2132|2112|2136.68|2116.68|2131.94|2111.94|39
1638923850000|2021-12-08 00:37:30|2133.62|2113.62|2136.23|2116.23|2136.23|2116.23|2132.26|2112.26|32
1638923860000|2021-12-08 00:37:40|2136.52|2116.52|2137.51|2117.51|2137.87|2117.87|2136.52|2116.52|30
1638923870000|2021-12-08 00:37:50|2137.82|2117.82|2137.26|2117.26|2137.84|2117.84|2137.26|2117.26|20
1638923880000|2021-12-08 00:38:00|2137.54|2117.54|2138.48|2118.48|2138.6|2118.6|2137.45|2117.45|19
1638923890000|2021-12-08 00:38:10|2138.47|2118.47|2145.44|2125.44|2145.52|2125.52|2138.46|2118.46|31
1638923900000|2021-12-08 00:38:20|2145.04|2125.04|2144.59|2124.59|2146.21|2126.21|2144.57|2124.57|29
1638923910000|2021-12-08 00:38:30|2145.76|2125.76|2146.69|2126.69|2147.69|2127.69|2145.76|2125.76|23
1638923920000|2021-12-08 00:38:40|2146.76|2126.76|2145.85|2125.85|2146.76|2126.76|2144.74|2124.74|30
1638923930000|2021-12-08 00:38:50|2145.8|2125.8|2146.63|2126.63|2147.59|2127.59|2145.64|2125.64|31
1638923940000|2021-12-08 00:39:00|2146.8|2126.8|2146.44|2126.44|2148.47|2128.47|2146.44|2126.44|24
1638923950000|2021-12-08 00:39:10|2146.78|2126.78|2149.15|2129.15|2149.27|2129.27|2146.32|2126.32|31
1638923960000|2021-12-08 00:39:20|2149.25|2129.25|2150.42|2130.42|2150.42|2130.42|2148.78|2128.78|25
1638923970000|2021-12-08 00:39:30|2150.34|2130.34|2150.02|2130.02|2150.71|2130.71|2149.63|2129.63|31
1638923980000|2021-12-08 00:39:40|2150.04|2130.04|2149.54|2129.54|2150.04|2130.04|2149.2|2129.2|27
1638923990000|2021-12-08 00:39:50|2149.68|2129.68|2151.53|2131.53|2151.88|2131.88|2149.68|2129.68|25
1638924000000|2021-12-08 00:40:00|2151.67|2131.67|2151.17|2131.17|2151.86|2131.86|2151.17|2131.17|24
1638924010000|2021-12-08 00:40:10|2151.04|2131.04|2148.88|2128.88|2151.04|2131.04|2148.88|2128.88|33
1638924020000|2021-12-08 00:40:20|2148.65|2128.65|2144.21|2124.21|2148.65|2128.65|2144.16|2124.16|37
1638924030000|2021-12-08 00:40:30|2144.24|2124.24|2145.61|2125.61|2145.77|2125.77|2143.68|2123.68|38
1638924040000|2021-12-08 00:40:40|2145.57|2125.57|2146.74|2126.74|2147.11|2127.11|2145.53|2125.53|28
1638924050000|2021-12-08 00:40:50|2147.04|2127.04|2142.53|2122.53|2147.04|2127.04|2142.26|2122.26|37
1638924060000|2021-12-08 00:41:00|2142.3|2122.3|2140.82|2120.82|2142.82|2122.82|2140.82|2120.82|30
1638924070000|2021-12-08 00:41:10|2140.32|2120.32|2141.23|2121.23|2141.57|2121.57|2140.32|2120.32|26
1638924080000|2021-12-08 00:41:20|2141.21|2121.21|2140.51|2120.51|2141.44|2121.44|2140.1|2120.1|21
1638924090000|2021-12-08 00:41:30|2140.25|2120.25|2137.85|2117.85|2140.27|2120.27|2137.72|2117.72|30
1638924100000|2021-12-08 00:41:40|2137.92|2117.92|2140.01|2120.01|2140.01|2120.01|2137.81|2117.81|29
1638924110000|2021-12-08 00:41:50|2140.03|2120.03|2142.54|2122.54|2142.68|2122.68|2140|2120|24
1638924120000|2021-12-08 00:42:00|2142.63|2122.63|2140.2|2120.2|2142.73|2122.73|2140.02|2120.02|32
1638924130000|2021-12-08 00:42:10|2140.25|2120.25|2140.67|2120.67|2140.94|2120.94|2140.25|2120.25|23
1638924140000|2021-12-08 00:42:20|2140.65|2120.65|2141.26|2121.26|2141.38|2121.38|2140.58|2120.58|19
1638924150000|2021-12-08 00:42:30|2141.25|2121.25|2140.62|2120.62|2141.34|2121.34|2140.35|2120.35|22
1638924160000|2021-12-08 00:42:40|2140.6|2120.6|2141.44|2121.44|2141.6|2121.6|2140.6|2120.6|18
1638924170000|2021-12-08 00:42:50|2141.62|2121.62|2142.47|2122.47|2142.47|2122.47|2141.44|2121.44|17
1638924180000|2021-12-08 00:43:00|2142.48|2122.48|2144.75|2124.75|2145.43|2125.43|2142.37|2122.37|33
1638924190000|2021-12-08 00:43:10|2145.3|2125.3|2145.29|2125.29|2145.47|2125.47|2145.02|2125.02|20
1638924200000|2021-12-08 00:43:20|2145.77|2125.77|2146.53|2126.53|2146.58|2126.58|2145.64|2125.64|27
1638924210000|2021-12-08 00:43:30|2146.77|2126.77|2148.38|2128.38|2148.56|2128.56|2146.65|2126.65|29
1638924220000|2021-12-08 00:43:40|2148.59|2128.59|2150.57|2130.57|2150.62|2130.62|2148.59|2128.59|30
1638924230000|2021-12-08 00:43:50|2150.71|2130.71|2147.74|2127.74|2151.11|2131.11|2147.6|2127.6|34
1638924240000|2021-12-08 00:44:00|2147.72|2127.72|2145.8|2125.8|2147.72|2127.72|2145.6|2125.6|34
1638924250000|2021-12-08 00:44:10|2145.85|2125.85|2147.09|2127.09|2147.73|2127.73|2145.85|2125.85|29
1638924260000|2021-12-08 00:44:20|2147.29|2127.29|2151.46|2131.46|2151.46|2131.46|2147.29|2127.29|30
1638924270000|2021-12-08 00:44:30|2151.44|2131.44|2150.91|2130.91|2152.47|2132.47|2150.91|2130.91|21
1638924280000|2021-12-08 00:44:40|2151.23|2131.23|2152.61|2132.61|2152.61|2132.61|2150.66|2130.66|26
1638924290000|2021-12-08 00:44:50|2152.62|2132.62|2152.16|2132.16|2152.79|2132.79|2151.73|2131.73|25
1638924300000|2021-12-08 00:45:00|2152.14|2132.14|2151.2|2131.2|2152.84|2132.84|2150.59|2130.59|34
1638924310000|2021-12-08 00:45:10|2151.19|2131.19|2153.87|2133.87|2154.09|2134.09|2151.19|2131.19|28
1638924320000|2021-12-08 00:45:20|2154.24|2134.24|2154.24|2134.24|2156.54|2136.54|2152.99|2132.99|37
1638924330000|2021-12-08 00:45:30|2152.98|2132.98|2150.24|2130.24|2152.98|2132.98|2150.24|2130.24|34
1638924340000|2021-12-08 00:45:40|2150.8|2130.8|2149.73|2129.73|2150.8|2130.8|2148.65|2128.65|34
1638924350000|2021-12-08 00:45:50|2149.84|2129.84|2153.39|2133.39|2153.39|2133.39|2149.84|2129.84|36
1638924360000|2021-12-08 00:46:00|2153|2133|2153.95|2133.95|2154.45|2134.45|2153|2133|17
1638924370000|2021-12-08 00:46:10|2153.44|2133.44|2152.41|2132.41|2153.44|2133.44|2152.22|2132.22|24
1638924380000|2021-12-08 00:46:20|2152.44|2132.44|2152.72|2132.72|2152.82|2132.82|2152.42|2132.42|24
1638924390000|2021-12-08 00:46:30|2152.68|2132.68|2152.69|2132.69|2152.69|2132.69|2151.14|2131.14|30
1638924400000|2021-12-08 00:46:40|2152.79|2132.79|2152.28|2132.28|2153.08|2133.08|2152.14|2132.14|29
1638924410000|2021-12-08 00:46:50|2152.27|2132.27|2149.75|2129.75|2152.32|2132.32|2149.41|2129.41|23
1638924420000|2021-12-08 00:47:00|2149.53|2129.53|2149.06|2129.06|2149.54|2129.54|2148.66|2128.66|27
1638924430000|2021-12-08 00:47:10|2149.04|2129.04|2149.86|2129.86|2149.86|2129.86|2149.04|2129.04|19
1638924440000|2021-12-08 00:47:20|2149.85|2129.85|2149.5|2129.5|2149.86|2129.86|2148.54|2128.54|19
1638924450000|2021-12-08 00:47:30|2149.65|2129.65|2150.95|2130.95|2151.03|2131.03|2149.59|2129.59|19
1638924460000|2021-12-08 00:47:40|2151.11|2131.11|2151.35|2131.35|2151.35|2131.35|2150.71|2130.71|22
1638924470000|2021-12-08 00:47:50|2154.38|2134.38|2162|2142|2165.16|2145.16|2154.38|2134.38|35
1638924480000|2021-12-08 00:48:00|2162.56|2142.56|2159.07|2139.07|2163.04|2143.04|2159.07|2139.07|24
1638924490000|2021-12-08 00:48:10|2159.15|2139.15|2161.94|2141.94|2162.82|2142.82|2158.6|2138.6|26
1638924500000|2021-12-08 00:48:20|2162.61|2142.61|2164.09|2144.09|2164.96|2144.96|2162.61|2142.61|16
1638924510000|2021-12-08 00:48:30|2164.11|2144.11|2166.5|2146.5|2167.9|2147.9|2164.11|2144.11|29
1638924520000|2021-12-08 00:48:40|2167.16|2147.16|2171.4|2151.4|2177.22|2157.22|2167.13|2147.13|32
1638924530000|2021-12-08 00:48:50|2171.5|2151.5|2176.84|2156.84|2177.09|2157.09|2169.93|2149.93|31
1638924540000|2021-12-08 00:49:00|2177.07|2157.07|2181.15|2161.15|2183.11|2163.11|2177.07|2157.07|19
1638924550000|2021-12-08 00:49:10|2181.14|2161.14|2172.48|2152.48|2181.14|2161.14|2172.48|2152.48|34
1638924560000|2021-12-08 00:49:20|2172.73|2152.73|2182.83|2162.83|2182.83|2162.83|2172.73|2152.73|28
1638924570000|2021-12-08 00:49:30|2182.8|2162.8|2180.78|2160.78|2185.09|2165.09|2178.78|2158.78|36
1638924580000|2021-12-08 00:49:40|2180.93|2160.93|2184.09|2164.09|2184.09|2164.09|2180.93|2160.93|27
1638924590000|2021-12-08 00:49:50|2184.06|2164.06|2181.64|2161.64|2184.06|2164.06|2181.28|2161.28|35
1638924600000|2021-12-08 00:50:00|2181.53|2161.53|2184.95|2164.95|2185.32|2165.32|2181.44|2161.44|37
1638924610000|2021-12-08 00:50:10|2185.08|2165.08|2184.2|2164.2|2185.4|2165.4|2183.95|2163.95|34
1638924620000|2021-12-08 00:50:20|2184.26|2164.26|2183.64|2163.64|2184.26|2164.26|2183.41|2163.41|36
1638924630000|2021-12-08 00:50:30|2183.65|2163.65|2185.1|2165.1|2185.17|2165.17|2183.48|2163.48|27
1638924640000|2021-12-08 00:50:40|2185.11|2165.11|2181.59|2161.59|2185.13|2165.13|2181.59|2161.59|36
1638924650000|2021-12-08 00:50:50|2181.45|2161.45|2182.2|2162.2|2182.65|2162.65|2178.55|2158.55|37
1638924660000|2021-12-08 00:51:00|2182.18|2162.18|2178.23|2158.23|2183.59|2163.59|2178.23|2158.23|35
1638924670000|2021-12-08 00:51:10|2178.12|2158.12|2176.44|2156.44|2178.12|2158.12|2176.44|2156.44|27
1638924680000|2021-12-08 00:51:20|2176.43|2156.43|2173.67|2153.67|2176.55|2156.55|2173.51|2153.51|34
1638924690000|2021-12-08 00:51:30|2173.33|2153.33|2171.08|2151.08|2173.33|2153.33|2170.14|2150.14|37
1638924700000|2021-12-08 00:51:40|2171.14|2151.14|2169.96|2149.96|2171.43|2151.43|2169.96|2149.96|36
1638924710000|2021-12-08 00:51:50|2169.86|2149.86|2173.28|2153.28|2173.78|2153.78|2169.69|2149.69|35
1638924720000|2021-12-08 00:52:00|2173.18|2153.18|2170.05|2150.05|2173.22|2153.22|2170.04|2150.04|30
1638924730000|2021-12-08 00:52:10|2170.66|2150.66|2168.3|2148.3|2170.68|2150.68|2168.3|2148.3|33
1638924740000|2021-12-08 00:52:20|2168.32|2148.32|2168.88|2148.88|2169.15|2149.15|2168.32|2148.32|25
1638924750000|2021-12-08 00:52:30|2168.9|2148.9|2168.78|2148.78|2169.77|2149.77|2168.69|2148.69|25
1638924760000|2021-12-08 00:52:40|2168.96|2148.96|2166.04|2146.04|2168.96|2148.96|2166.04|2146.04|36
1638924770000|2021-12-08 00:52:50|2165.62|2145.62|2168.4|2148.4|2168.82|2148.82|2165.62|2145.62|34
1638924780000|2021-12-08 00:53:00|2168.46|2148.46|2168.33|2148.33|2168.93|2148.93|2168.05|2148.05|24
1638924790000|2021-12-08 00:53:10|2168.02|2148.02|2168.35|2148.35|2168.35|2148.35|2167.94|2147.94|6
1638924800000|2021-12-08 00:53:20|2168.33|2148.33|2165.9|2145.9|2168.33|2148.33|2165.9|2145.9|26
1638924810000|2021-12-08 00:53:30|2166.2|2146.2|2165.25|2145.25|2166.68|2146.68|2165.2|2145.2|11
1638924820000|2021-12-08 00:53:40|2165.26|2145.26|2166|2146|2166|2146|2165.17|2145.17|12
1638924830000|2021-12-08 00:53:50|2165.79|2145.79|2166.44|2146.44|2166.59|2146.59|2165.79|2145.79|23
1638924840000|2021-12-08 00:54:00|2166.43|2146.43|2166.84|2146.84|2166.93|2146.93|2166.35|2146.35|18
1638924850000|2021-12-08 00:54:10|2166.93|2146.93|2170.93|2150.93|2171.39|2151.39|2166.93|2146.93|33
1638924860000|2021-12-08 00:54:20|2170.68|2150.68|2169.93|2149.93|2170.68|2150.68|2169.38|2149.38|12
1638924870000|2021-12-08 00:54:30|2170.11|2150.11|2170.71|2150.71|2170.71|2150.71|2169.5|2149.5|23
1638924880000|2021-12-08 00:54:40|2170.85|2150.85|2171.65|2151.65|2171.96|2151.96|2170.85|2150.85|15
1638924890000|2021-12-08 00:54:50|2172.05|2152.05|2175.97|2155.97|2175.97|2155.97|2171.78|2151.78|19
1638924900000|2021-12-08 00:55:00|2175.96|2155.96|2179.19|2159.19|2179.19|2159.19|2175.8|2155.8|31
1638924910000|2021-12-08 00:55:10|2179.22|2159.22|2180.68|2160.68|2180.68|2160.68|2178.88|2158.88|37
1638924920000|2021-12-08 00:55:20|2180.77|2160.77|2183.43|2163.43|2183.43|2163.43|2180.65|2160.65|33
1638924930000|2021-12-08 00:55:30|2183.45|2163.45|2182.84|2162.84|2183.55|2163.55|2182.22|2162.22|31
1638924940000|2021-12-08 00:55:40|2182.96|2162.96|2184.92|2164.92|2185.01|2165.01|2182.96|2162.96|33
1638924950000|2021-12-08 00:55:50|2185|2165|2180.92|2160.92|2185.1|2165.1|2180.54|2160.54|38
1638924960000|2021-12-08 00:56:00|2180.91|2160.91|2179.9|2159.9|2181.16|2161.16|2179.53|2159.53|30
1638924970000|2021-12-08 00:56:10|2179.68|2159.68|2179.12|2159.12|2179.73|2159.73|2178.23|2158.23|34
1638924980000|2021-12-08 00:56:20|2179.61|2159.61|2180.09|2160.09|2180.44|2160.44|2179.27|2159.27|37
1638924990000|2021-12-08 00:56:30|2180.06|2160.06|2180.68|2160.68|2181.26|2161.26|2179.94|2159.94|27
1638925000000|2021-12-08 00:56:40|2180.69|2160.69|2181.03|2161.03|2181.13|2161.13|2180.49|2160.49|25
1638925010000|2021-12-08 00:56:50|2181.01|2161.01|2181.77|2161.77|2181.97|2161.97|2180.54|2160.54|25
1638925020000|2021-12-08 00:57:00|2182.75|2162.75|2185.13|2165.13|2185.13|2165.13|2182.68|2162.68|30
1638925030000|2021-12-08 00:57:10|2185.07|2165.07|2185.42|2165.42|2185.52|2165.52|2184.69|2164.69|21
1638925040000|2021-12-08 00:57:20|2185.45|2165.45|2189.2|2169.2|2189.2|2169.2|2185.37|2165.37|31
1638925050000|2021-12-08 00:57:30|2189.08|2169.08|2189.68|2169.68|2190.36|2170.36|2188.84|2168.84|31
1638925060000|2021-12-08 00:57:40|2190.16|2170.16|2186.57|2166.57|2190.31|2170.31|2186.55|2166.55|36
1638925070000|2021-12-08 00:57:50|2186.72|2166.72|2187.31|2167.31|2187.43|2167.43|2186.45|2166.45|32
1638925080000|2021-12-08 00:58:00|2187.26|2167.26|2187.67|2167.67|2187.75|2167.75|2187.01|2167.01|23
1638925090000|2021-12-08 00:58:10|2187.68|2167.68|2190.76|2170.76|2190.77|2170.77|2187.68|2167.68|33
1638925100000|2021-12-08 00:58:20|2190.81|2170.81|2188.07|2168.07|2190.86|2170.86|2187.94|2167.94|32
1638925110000|2021-12-08 00:58:30|2188.05|2168.05|2187.48|2167.48|2188.06|2168.06|2187.21|2167.21|16
1638925120000|2021-12-08 00:58:40|2187.77|2167.77|2187.69|2167.69|2187.77|2167.77|2187.34|2167.34|20
1638925130000|2021-12-08 00:58:50|2187.7|2167.7|2186.08|2166.08|2188.28|2168.28|2186.08|2166.08|30
1638925140000|2021-12-08 00:59:00|2186.18|2166.18|2189.28|2169.28|2189.28|2169.28|2185.72|2165.72|38
1638925150000|2021-12-08 00:59:10|2189.65|2169.65|2190.71|2170.71|2190.79|2170.79|2189.42|2169.42|33
1638925160000|2021-12-08 00:59:20|2190.56|2170.56|2190.52|2170.52|2191.05|2171.05|2189.61|2169.61|23
1638925170000|2021-12-08 00:59:30|2190.54|2170.54|2189.36|2169.36|2190.68|2170.68|2188.15|2168.15|34
1638925180000|2021-12-08 00:59:40|2189.67|2169.67|2187.9|2167.9|2189.81|2169.81|2186.96|2166.96|38
1638925190000|2021-12-08 00:59:50|2187.93|2167.93|2189.8|2169.8|2189.8|2169.8|2187.93|2167.93|29
1638925200000|2021-12-08 01:00:00|2189.78|2169.78|2187.39|2167.39|2189.78|2169.78|2187.39|2167.39|32
1638925210000|2021-12-08 01:00:10|2187.37|2167.37|2184.04|2164.04|2187.39|2167.39|2184.04|2164.04|36
1638925220000|2021-12-08 01:00:20|2184.02|2164.02|2184.19|2164.19|2184.19|2164.19|2182.94|2162.94|19
1638925230000|2021-12-08 01:00:30|2184.84|2164.84|2187.54|2167.54|2187.55|2167.55|2184.84|2164.84|31
1638925240000|2021-12-08 01:00:40|2187.55|2167.55|2190.07|2170.07|2190.1|2170.1|2187.55|2167.55|22
1638925250000|2021-12-08 01:00:50|2190.09|2170.09|2192.41|2172.41|2193.91|2173.91|2189.92|2169.92|27
1638925260000|2021-12-08 01:01:00|2192.36|2172.36|2193.94|2173.94|2194.11|2174.11|2192.33|2172.33|30
1638925270000|2021-12-08 01:01:10|2194.5|2174.5|2191.64|2171.64|2194.77|2174.77|2191.11|2171.11|40
1638925280000|2021-12-08 01:01:20|2191.03|2171.03|2189.98|2169.98|2191.05|2171.05|2188.95|2168.95|27
1638925290000|2021-12-08 01:01:30|2195.64|2175.64|2193.07|2173.07|2195.68|2175.68|2192.58|2172.58|24
1638925300000|2021-12-08 01:01:40|2193.01|2173.01|2192.87|2172.87|2193.01|2173.01|2192.25|2172.25|14
1638925310000|2021-12-08 01:01:50|2193.26|2173.26|2192.6|2172.6|2193.51|2173.51|2192.26|2172.26|19
1638925320000|2021-12-08 01:02:00|2192.28|2172.28|2188.98|2168.98|2192.28|2172.28|2188.78|2168.78|27
1638925330000|2021-12-08 01:02:10|2189.1|2169.1|2191.16|2171.16|2191.16|2171.16|2187.75|2167.75|34
1638925340000|2021-12-08 01:02:20|2191.62|2171.62|2193.89|2173.89|2194.04|2174.04|2191.62|2171.62|30
1638925350000|2021-12-08 01:02:30|2193.88|2173.88|2192.78|2172.78|2194.39|2174.39|2192.78|2172.78|28
1638925360000|2021-12-08 01:02:40|2192.76|2172.76|2195.82|2175.82|2195.82|2175.82|2192.18|2172.18|31
1638925370000|2021-12-08 01:02:50|2195.83|2175.83|2194.73|2174.73|2195.83|2175.83|2194.73|2174.73|36
1638925380000|2021-12-08 01:03:00|2194.76|2174.76|2194.54|2174.54|2196.03|2176.03|2194.23|2174.23|27
1638925390000|2021-12-08 01:03:10|2194.47|2174.47|2194.54|2174.54|2195.28|2175.28|2193.61|2173.61|27
1638925400000|2021-12-08 01:03:20|2194.51|2174.51|2196.23|2176.23|2196.29|2176.29|2194.51|2174.51|19
1638925410000|2021-12-08 01:03:30|2196.47|2176.47|2197.48|2177.48|2197.48|2177.48|2195.95|2175.95|24
1638925420000|2021-12-08 01:03:40|2197.42|2177.42|2199.76|2179.76|2199.79|2179.79|2197.42|2177.42|29
1638925430000|2021-12-08 01:03:50|2201.01|2181.01|2201.53|2181.53|2201.84|2181.84|2200.55|2180.55|23
1638925440000|2021-12-08 01:04:00|2201.27|2181.27|2200.56|2180.56|2201.84|2181.84|2200.49|2180.49|31
1638925450000|2021-12-08 01:04:10|2200.54|2180.54|2203.08|2183.08|2203.25|2183.25|2200.54|2180.54|31
1638925460000|2021-12-08 01:04:20|2203.06|2183.06|2203.4|2183.4|2203.4|2183.4|2203.06|2183.06|11
1638925470000|2021-12-08 01:04:30|2203.59|2183.59|2203.59|2183.59|2203.7|2183.7|2203.28|2183.28|19
1638925480000|2021-12-08 01:04:40|2203.38|2183.38|2204.63|2184.63|2205.03|2185.03|2203.38|2183.38|11
1638925490000|2021-12-08 01:04:50|2204.72|2184.72|2205.95|2185.95|2206.23|2186.23|2204.72|2184.72|21
1638925500000|2021-12-08 01:05:00|2206.01|2186.01|2208.46|2188.46|2208.86|2188.86|2205.74|2185.74|18
1638925510000|2021-12-08 01:05:10|2208.37|2188.37|2208.44|2188.44|2208.91|2188.91|2208.37|2188.37|11
1638925520000|2021-12-08 01:05:20|2208.19|2188.19|2205.59|2185.59|2208.24|2188.24|2204.9|2184.9|36
1638925530000|2021-12-08 01:05:30|2205.32|2185.32|2207.23|2187.23|2207.24|2187.24|2205.29|2185.29|32
1638925540000|2021-12-08 01:05:40|2207.24|2187.24|2207.13|2187.13|2207.24|2187.24|2206.93|2186.93|24
1638925550000|2021-12-08 01:05:50|2207.33|2187.33|2207.6|2187.6|2207.6|2187.6|2205.5|2185.5|33
1638925560000|2021-12-08 01:06:00|2207.49|2187.49|2209.49|2189.49|2209.5|2189.5|2206.44|2186.44|39
1638925570000|2021-12-08 01:06:10|2209.34|2189.34|2209.34|2189.34|2209.59|2189.59|2208.58|2188.58|29
1638925580000|2021-12-08 01:06:20|2209.31|2189.31|2208.51|2188.51|2209.59|2189.59|2208.48|2188.48|31
1638925590000|2021-12-08 01:06:30|2208.47|2188.47|2208.37|2188.37|2208.69|2188.69|2207.89|2187.89|27
1638925600000|2021-12-08 01:06:40|2208.58|2188.58|2208.86|2188.86|2210.05|2190.05|2208.23|2188.23|35
1638925610000|2021-12-08 01:06:50|2208.97|2188.97|2209.09|2189.09|2209.11|2189.11|2208.63|2188.63|27
1638925620000|2021-12-08 01:07:00|2209.18|2189.18|2207.39|2187.39|2209.18|2189.18|2207.08|2187.08|29
1638925630000|2021-12-08 01:07:10|2207.64|2187.64|2208.03|2188.03|2208.03|2188.03|2207.02|2187.02|19
1638925640000|2021-12-08 01:07:20|2207.97|2187.97|2205.47|2185.47|2208.19|2188.19|2205.47|2185.47|33
1638925650000|2021-12-08 01:07:30|2205.38|2185.38|2205.22|2185.22|2205.9|2185.9|2203.94|2183.94|35
1638925660000|2021-12-08 01:07:40|2205.16|2185.16|2204.58|2184.58|2205.18|2185.18|2204.53|2184.53|30
1638925670000|2021-12-08 01:07:50|2204.57|2184.57|2204.4|2184.4|2205.23|2185.23|2204.36|2184.36|34
1638925680000|2021-12-08 01:08:00|2204.37|2184.37|2206.62|2186.62|2206.62|2186.62|2204.14|2184.14|29
1638925690000|2021-12-08 01:08:10|2206.95|2186.95|2208.29|2188.29|2208.29|2188.29|2206.85|2186.85|14
1638925700000|2021-12-08 01:08:20|2208.75|2188.75|2209.23|2189.23|2209.23|2189.23|2208.42|2188.42|19
1638925710000|2021-12-08 01:08:30|2209.11|2189.11|2210.24|2190.24|2210.38|2190.38|2208.84|2188.84|22
1638925720000|2021-12-08 01:08:40|2210.2|2190.2|2210.31|2190.31|2211.23|2191.23|2209.84|2189.84|32
1638925730000|2021-12-08 01:08:50|2210.76|2190.76|2210.29|2190.29|2210.79|2190.79|2209.83|2189.83|29
1638925740000|2021-12-08 01:09:00|2210.23|2190.23|2213.82|2193.82|2214.02|2194.02|2209.99|2189.99|29
1638925750000|2021-12-08 01:09:10|2213.97|2193.97|2214.04|2194.04|2214.49|2194.49|2213.72|2193.72|32
1638925760000|2021-12-08 01:09:20|2214.01|2194.01|2209.59|2189.59|2214.01|2194.01|2209.59|2189.59|35
1638925770000|2021-12-08 01:09:30|2209.44|2189.44|2211.31|2191.31|2211.31|2191.31|2207.94|2187.94|36
1638925780000|2021-12-08 01:09:40|2211.33|2191.33|2213.7|2193.7|2214.63|2194.63|2210.71|2190.71|26
1638925790000|2021-12-08 01:09:50|2213.69|2193.69|2213.82|2193.82|2213.82|2193.82|2212.77|2192.77|14
1638925800000|2021-12-08 01:10:00|2213.17|2193.17|2208.66|2188.66|2213.38|2193.38|2208.43|2188.43|33
1638925810000|2021-12-08 01:10:10|2208.68|2188.68|2208.79|2188.79|2208.87|2188.87|2207.54|2187.54|36
1638925820000|2021-12-08 01:10:20|2208.74|2188.74|2207.92|2187.92|2208.74|2188.74|2206.4|2186.4|38
1638925830000|2021-12-08 01:10:30|2207.88|2187.88|2209.31|2189.31|2209.49|2189.49|2207.68|2187.68|33
1638925840000|2021-12-08 01:10:40|2210.23|2190.23|2212.73|2192.73|2212.73|2192.73|2210.23|2190.23|32
1638925850000|2021-12-08 01:10:50|2212.6|2192.6|2210.7|2190.7|2213|2193|2210.27|2190.27|38
1638925860000|2021-12-08 01:11:00|2210.26|2190.26|2211.62|2191.62|2211.72|2191.72|2210.26|2190.26|29
1638925870000|2021-12-08 01:11:10|2211.69|2191.69|2211.6|2191.6|2212.73|2192.73|2211.54|2191.54|21
1638925880000|2021-12-08 01:11:20|2211.59|2191.59|2212.17|2192.17|2212.17|2192.17|2211.51|2191.51|20
1638925890000|2021-12-08 01:11:30|2212.27|2192.27|2214.38|2194.38|2214.38|2194.38|2211.01|2191.01|39
1638925900000|2021-12-08 01:11:40|2215.33|2195.33|2215.45|2195.45|2216.13|2196.13|2215.25|2195.25|30
1638925910000|2021-12-08 01:11:50|2215.2|2195.2|2212.48|2192.48|2215.2|2195.2|2212.48|2192.48|27
1638925920000|2021-12-08 01:12:00|2212.52|2192.52|2211.34|2191.34|2212.52|2192.52|2210.54|2190.54|34
1638925930000|2021-12-08 01:12:10|2211.66|2191.66|2211.41|2191.41|2211.78|2191.78|2210.17|2190.17|27
1638925940000|2021-12-08 01:12:20|2211.83|2191.83|2214.72|2194.72|2214.72|2194.72|2211.83|2191.83|13
1638925950000|2021-12-08 01:12:30|2214.86|2194.86|2215.19|2195.19|2215.52|2195.52|2214.85|2194.85|24
1638925960000|2021-12-08 01:12:40|2214.79|2194.79|2209.42|2189.42|2214.79|2194.79|2209.11|2189.11|29
1638925970000|2021-12-08 01:12:50|2209.41|2189.41|2213.45|2193.45|2213.73|2193.73|2209.12|2189.12|25
1638925980000|2021-12-08 01:13:00|2213.53|2193.53|2215.75|2195.75|2215.75|2195.75|2213.45|2193.45|29
1638925990000|2021-12-08 01:13:10|2215.81|2195.81|2213.81|2193.81|2215.81|2195.81|2213.81|2193.81|23
1638926000000|2021-12-08 01:13:20|2213.91|2193.91|2215.61|2195.61|2215.61|2195.61|2213.76|2193.76|20
1638926010000|2021-12-08 01:13:30|2215.51|2195.51|2215.52|2195.52|2216.12|2196.12|2215.33|2195.33|17
1638926020000|2021-12-08 01:13:40|2215.54|2195.54|2216.76|2196.76|2216.77|2196.77|2215.54|2195.54|22
1638926030000|2021-12-08 01:13:50|2216.59|2196.59|2219.57|2199.57|2219.57|2199.57|2216.59|2196.59|21
1638926040000|2021-12-08 01:14:00|2219.86|2199.86|2215.58|2195.58|2219.9|2199.9|2215.37|2195.37|26
1638926050000|2021-12-08 01:14:10|2215.77|2195.77|2215.72|2195.72|2215.9|2195.9|2215.66|2195.66|15
1638926060000|2021-12-08 01:14:20|2215.69|2195.69|2217.58|2197.58|2217.58|2197.58|2214.03|2194.03|27
1638926070000|2021-12-08 01:14:30|2217.66|2197.66|2219.83|2199.83|2219.83|2199.83|2217.66|2197.66|22
1638926080000|2021-12-08 01:14:40|2219.75|2199.75|2220.49|2200.49|2220.7|2200.7|2219.71|2199.71|23
1638926090000|2021-12-08 01:14:50|2220.5|2200.5|2220.79|2200.79|2220.84|2200.84|2220.5|2200.5|8
1638926100000|2021-12-08 01:15:00|2220.71|2200.71|2220.18|2200.18|2221.01|2201.01|2219.85|2199.85|18
1638926110000|2021-12-08 01:15:10|2220.52|2200.52|2221.66|2201.66|2221.67|2201.67|2220.45|2200.45|21
1638926120000|2021-12-08 01:15:20|2221.65|2201.65|2217.94|2197.94|2221.65|2201.65|2217.86|2197.86|29
1638926130000|2021-12-08 01:15:30|2217.42|2197.42|2217.23|2197.23|2217.62|2197.62|2217.02|2197.02|21
1638926140000|2021-12-08 01:15:40|2217.12|2197.12|2214.81|2194.81|2217.12|2197.12|2214.72|2194.72|30
1638926150000|2021-12-08 01:15:50|2214.82|2194.82|2213.38|2193.38|2214.87|2194.87|2213.13|2193.13|26
1638926160000|2021-12-08 01:16:00|2213.35|2193.35|2211.76|2191.76|2213.82|2193.82|2211.69|2191.69|31
1638926170000|2021-12-08 01:16:10|2211.74|2191.74|2213.21|2193.21|2213.27|2193.27|2211.71|2191.71|35
1638926180000|2021-12-08 01:16:20|2213.2|2193.2|2211.54|2191.54|2213.2|2193.2|2211.54|2191.54|35
1638926190000|2021-12-08 01:16:30|2211.36|2191.36|2216.89|2196.89|2216.89|2196.89|2211.33|2191.33|35
1638926200000|2021-12-08 01:16:40|2216.8|2196.8|2212.64|2192.64|2216.8|2196.8|2212.64|2192.64|28
1638926210000|2021-12-08 01:16:50|2212.65|2192.65|2213.51|2193.51|2213.51|2193.51|2212.47|2192.47|25
1638926220000|2021-12-08 01:17:00|2213.49|2193.49|2214.17|2194.17|2214.84|2194.84|2213.47|2193.47|15
1638926230000|2021-12-08 01:17:10|2214.13|2194.13|2211.85|2191.85|2214.13|2194.13|2211.85|2191.85|31
1638926240000|2021-12-08 01:17:20|2212.41|2192.41|2209.79|2189.79|2212.41|2192.41|2209.79|2189.79|22
1638926250000|2021-12-08 01:17:30|2209.81|2189.81|2208.43|2188.43|2209.81|2189.81|2208.1|2188.1|26
1638926260000|2021-12-08 01:17:40|2208.17|2188.17|2209.94|2189.94|2210.31|2190.31|2208.13|2188.13|34
1638926270000|2021-12-08 01:17:50|2210.19|2190.19|2210.38|2190.38|2210.83|2190.83|2209.67|2189.67|30
1638926280000|2021-12-08 01:18:00|2210.35|2190.35|2210.66|2190.66|2210.66|2190.66|2210.35|2190.35|14
1638926290000|2021-12-08 01:18:10|2210.65|2190.65|2210.5|2190.5|2210.66|2190.66|2210.5|2190.5|11
1638926300000|2021-12-08 01:18:20|2210.45|2190.45|2212|2192|2212|2192|2210.45|2190.45|17
1638926310000|2021-12-08 01:18:30|2212.01|2192.01|2214.43|2194.43|2214.43|2194.43|2212.01|2192.01|24
1638926320000|2021-12-08 01:18:40|2215.66|2195.66|2217.87|2197.87|2218.31|2198.31|2215.66|2195.66|25
1638926330000|2021-12-08 01:18:50|2217.89|2197.89|2217.17|2197.17|2218.38|2198.38|2216.94|2196.94|21
1638926340000|2021-12-08 01:19:00|2217.21|2197.21|2217.27|2197.27|2217.32|2197.32|2216.94|2196.94|16
1638926350000|2021-12-08 01:19:10|2217.28|2197.28|2214.92|2194.92|2217.38|2197.38|2214.82|2194.82|35
1638926360000|2021-12-08 01:19:20|2214.89|2194.89|2214.93|2194.93|2214.95|2194.95|2214.49|2194.49|21
1638926370000|2021-12-08 01:19:30|2215.14|2195.14|2215.85|2195.85|2216.31|2196.31|2215.09|2195.09|26
1638926380000|2021-12-08 01:19:40|2215.99|2195.99|2216.5|2196.5|2216.5|2196.5|2215.28|2195.28|13
1638926390000|2021-12-08 01:19:50|2216.37|2196.37|2216.83|2196.83|2217.37|2197.37|2216.26|2196.26|23
1638926400000|2021-12-08 01:20:00|2217.01|2197.01|2215.34|2195.34|2217.01|2197.01|2214.97|2194.97|36
1638926410000|2021-12-08 01:20:10|2215.07|2195.07|2214.11|2194.11|2215.63|2195.63|2213.9|2193.9|33
1638926420000|2021-12-08 01:20:20|2214.75|2194.75|2215.49|2195.49|2215.53|2195.53|2214.5|2194.5|23
1638926430000|2021-12-08 01:20:30|2215.53|2195.53|2215.75|2195.75|2216.42|2196.42|2215.06|2195.06|32
1638926440000|2021-12-08 01:20:40|2217.82|2197.82|2217.65|2197.65|2218.02|2198.02|2217.12|2197.12|31
1638926450000|2021-12-08 01:20:50|2217.62|2197.62|2217.71|2197.71|2218.07|2198.07|2217.47|2197.47|25
1638926460000|2021-12-08 01:21:00|2217.87|2197.87|2217.83|2197.83|2218.32|2198.32|2217.63|2197.63|30
1638926470000|2021-12-08 01:21:10|2218.04|2198.04|2217.5|2197.5|2218.34|2198.34|2217.49|2197.49|20
1638926480000|2021-12-08 01:21:20|2217.52|2197.52|2216.73|2196.73|2217.52|2197.52|2216.66|2196.66|14
1638926490000|2021-12-08 01:21:30|2216.74|2196.74|2216.17|2196.17|2216.82|2196.82|2216.17|2196.17|20
1638926500000|2021-12-08 01:21:40|2216.3|2196.3|2215.89|2195.89|2216.53|2196.53|2215.41|2195.41|25
1638926510000|2021-12-08 01:21:50|2215.9|2195.9|2214.26|2194.26|2215.99|2195.99|2214.07|2194.07|18
1638926520000|2021-12-08 01:22:00|2214.24|2194.24|2212.54|2192.54|2214.27|2194.27|2212.49|2192.49|27
1638926530000|2021-12-08 01:22:10|2212.44|2192.44|2210.84|2190.84|2212.44|2192.44|2210.8|2190.8|30
1638926540000|2021-12-08 01:22:20|2210.71|2190.71|2210.07|2190.07|2210.71|2190.71|2209.79|2189.79|33
1638926550000|2021-12-08 01:22:30|2210.11|2190.11|2213.11|2193.11|2213.11|2193.11|2210.11|2190.11|15
1638926560000|2021-12-08 01:22:40|2213.22|2193.22|2214.97|2194.97|2215.5|2195.5|2213.22|2193.22|17
1638926570000|2021-12-08 01:22:50|2215.12|2195.12|2216.44|2196.44|2217.78|2197.78|2215.12|2195.12|23
1638926580000|2021-12-08 01:23:00|2216.7|2196.7|2216.13|2196.13|2217.62|2197.62|2216.13|2196.13|35
1638926590000|2021-12-08 01:23:10|2216.24|2196.24|2216.81|2196.81|2217.06|2197.06|2215.78|2195.78|20
1638926600000|2021-12-08 01:23:20|2216.74|2196.74|2216.98|2196.98|2217.38|2197.38|2216.49|2196.49|28
1638926610000|2021-12-08 01:23:30|2216.95|2196.95|2217|2197|2217.29|2197.29|2216.64|2196.64|28
1638926620000|2021-12-08 01:23:40|2216.84|2196.84|2216.13|2196.13|2216.92|2196.92|2216.13|2196.13|25
1638926630000|2021-12-08 01:23:50|2216.14|2196.14|2216.3|2196.3|2216.3|2196.3|2216.05|2196.05|9
1638926640000|2021-12-08 01:24:00|2216.27|2196.27|2212.58|2192.58|2216.27|2196.27|2212.58|2192.58|32
1638926650000|2021-12-08 01:24:10|2212.65|2192.65|2211.03|2191.03|2212.74|2192.74|2211.03|2191.03|26
1638926660000|2021-12-08 01:24:20|2211|2191|2212.69|2192.69|2213|2193|2210.95|2190.95|28
1638926670000|2021-12-08 01:24:30|2212.7|2192.7|2211.59|2191.59|2213.32|2193.32|2211.59|2191.59|31
1638926680000|2021-12-08 01:24:40|2210.92|2190.92|2207.6|2187.6|2210.92|2190.92|2207.25|2187.25|32
1638926690000|2021-12-08 01:24:50|2207.82|2187.82|2208.99|2188.99|2209.14|2189.14|2207.61|2187.61|30
1638926700000|2021-12-08 01:25:00|2208.98|2188.98|2208.29|2188.29|2208.98|2188.98|2208.18|2188.18|31
1638926710000|2021-12-08 01:25:10|2208.28|2188.28|2207.85|2187.85|2208.52|2188.52|2207.69|2187.69|25
1638926720000|2021-12-08 01:25:20|2207.84|2187.84|2208.41|2188.41|2208.41|2188.41|2207.76|2187.76|11
1638926730000|2021-12-08 01:25:30|2208.48|2188.48|2208.43|2188.43|2209.32|2189.32|2207.69|2187.69|29
1638926740000|2021-12-08 01:25:40|2208.87|2188.87|2209.15|2189.15|2209.49|2189.49|2207.87|2187.87|21
1638926750000|2021-12-08 01:25:50|2209.14|2189.14|2208.14|2188.14|2209.93|2189.93|2208.14|2188.14|22
1638926760000|2021-12-08 01:26:00|2208.12|2188.12|2206.88|2186.88|2208.17|2188.17|2206.7|2186.7|25
1638926770000|2021-12-08 01:26:10|2206.85|2186.85|2204.56|2184.56|2206.85|2186.85|2204.11|2184.11|34
1638926780000|2021-12-08 01:26:20|2204.55|2184.55|2203.76|2183.76|2204.71|2184.71|2203.76|2183.76|30
1638926790000|2021-12-08 01:26:30|2203.84|2183.84|2203.05|2183.05|2203.97|2183.97|2202.64|2182.64|26
1638926800000|2021-12-08 01:26:40|2202.96|2182.96|2202.79|2182.79|2203.05|2183.05|2201.86|2181.86|20
1638926810000|2021-12-08 01:26:50|2202.81|2182.81|2202.79|2182.79|2203.17|2183.17|2201.8|2181.8|25
1638926820000|2021-12-08 01:27:00|2202.81|2182.81|2203.87|2183.87|2203.87|2183.87|2202.7|2182.7|19
1638926830000|2021-12-08 01:27:10|2203.85|2183.85|2199.72|2179.72|2204.07|2184.07|2199.72|2179.72|31
1638926840000|2021-12-08 01:27:20|2199.69|2179.69|2200.16|2180.16|2200.16|2180.16|2199.54|2179.54|24
1638926850000|2021-12-08 01:27:30|2200.14|2180.14|2200.47|2180.47|2200.76|2180.76|2199.64|2179.64|19
1638926860000|2021-12-08 01:27:40|2200.48|2180.48|2200.47|2180.47|2200.67|2180.67|2199.69|2179.69|15
1638926870000|2021-12-08 01:27:50|2200.5|2180.5|2201.31|2181.31|2201.88|2181.88|2200.47|2180.47|16
1638926880000|2021-12-08 01:28:00|2201.3|2181.3|2200.24|2180.24|2201.34|2181.34|2200.24|2180.24|17
1638926890000|2021-12-08 01:28:10|2200.11|2180.11|2198.74|2178.74|2200.39|2180.39|2198.71|2178.71|24
1638926900000|2021-12-08 01:28:20|2198.58|2178.58|2198.49|2178.49|2199.27|2179.27|2198.36|2178.36|16
1638926910000|2021-12-08 01:28:30|2198.37|2178.37|2198.84|2178.84|2198.84|2178.84|2198.37|2178.37|16
1638926920000|2021-12-08 01:28:40|2198.74|2178.74|2200.21|2180.21|2200.7|2180.7|2198.54|2178.54|30
1638926930000|2021-12-08 01:28:50|2200.75|2180.75|2200.59|2180.59|2200.93|2180.93|2200.26|2180.26|25
1638926940000|2021-12-08 01:29:00|2200.58|2180.58|2199.9|2179.9|2200.59|2180.59|2199.84|2179.84|25
1638926950000|2021-12-08 01:29:10|2199.89|2179.89|2199.96|2179.96|2199.96|2179.96|2199.79|2179.79|14
1638926960000|2021-12-08 01:29:20|2199.85|2179.85|2200.41|2180.41|2200.63|2180.63|2199.7|2179.7|26
1638926970000|2021-12-08 01:29:30|2200.4|2180.4|2202.53|2182.53|2202.54|2182.54|2200.13|2180.13|26
1638926980000|2021-12-08 01:29:40|2202.52|2182.52|2202.14|2182.14|2202.79|2182.79|2201.85|2181.85|23
1638926990000|2021-12-08 01:29:50|2202.42|2182.42|2201.76|2181.76|2202.42|2182.42|2201.51|2181.51|32
1638927000000|2021-12-08 01:30:00|2201.79|2181.79|2204.44|2184.44|2204.44|2184.44|2201.79|2181.79|36
1638927010000|2021-12-08 01:30:10|2204.18|2184.18|2207.49|2187.49|2207.49|2187.49|2204.16|2184.16|25
1638927020000|2021-12-08 01:30:20|2207.76|2187.76|2206.26|2186.26|2207.81|2187.81|2205.63|2185.63|21
1638927030000|2021-12-08 01:30:30|2206.29|2186.29|2203.47|2183.47|2206.31|2186.31|2203.47|2183.47|18
1638927040000|2021-12-08 01:30:40|2203.5|2183.5|2200.52|2180.52|2203.5|2183.5|2200.21|2180.21|34
1638927050000|2021-12-08 01:30:50|2200.6|2180.6|2200.25|2180.25|2200.62|2180.62|2200.25|2180.25|19
1638927060000|2021-12-08 01:31:00|2200.23|2180.23|2201.31|2181.31|2201.31|2181.31|2199.72|2179.72|21
1638927070000|2021-12-08 01:31:10|2201.35|2181.35|2203.18|2183.18|2203.27|2183.27|2201.17|2181.17|24
1638927080000|2021-12-08 01:31:20|2203.26|2183.26|2203.08|2183.08|2203.51|2183.51|2202.89|2182.89|21
1638927090000|2021-12-08 01:31:30|2203.11|2183.11|2204.6|2184.6|2204.6|2184.6|2202.82|2182.82|15
1638927100000|2021-12-08 01:31:40|2204.72|2184.72|2204.78|2184.78|2205.43|2185.43|2204.71|2184.71|26
1638927110000|2021-12-08 01:31:50|2204.75|2184.75|2204.53|2184.53|2204.91|2184.91|2204.53|2184.53|19
1638927120000|2021-12-08 01:32:00|2204.52|2184.52|2205.42|2185.42|2205.6|2185.6|2204.21|2184.21|20
1638927130000|2021-12-08 01:32:10|2204.65|2184.65|2202.46|2182.46|2205.35|2185.35|2202.13|2182.13|34
1638927140000|2021-12-08 01:32:20|2202.09|2182.09|2200.99|2180.99|2202.39|2182.39|2200.99|2180.99|28
1638927150000|2021-12-08 01:32:30|2200.95|2180.95|2199.39|2179.39|2200.95|2180.95|2199.25|2179.25|14
1638927160000|2021-12-08 01:32:40|2199.36|2179.36|2198|2178|2199.58|2179.58|2197.81|2177.81|31
1638927170000|2021-12-08 01:32:50|2198.02|2178.02|2196.71|2176.71|2198.28|2178.28|2196.59|2176.59|28
1638927180000|2021-12-08 01:33:00|2196.7|2176.7|2196.43|2176.43|2196.88|2176.88|2196.3|2176.3|20
1638927190000|2021-12-08 01:33:10|2196.44|2176.44|2195.93|2175.93|2196.44|2176.44|2195.89|2175.89|21
1638927200000|2021-12-08 01:33:20|2195.91|2175.91|2195.47|2175.47|2195.99|2175.99|2194.31|2174.31|22
1638927210000|2021-12-08 01:33:30|2195.77|2175.77|2195.63|2175.63|2196.12|2176.12|2195.44|2175.44|25
1638927220000|2021-12-08 01:33:40|2195.62|2175.62|2195.99|2175.99|2195.99|2175.99|2195.53|2175.53|17
1638927230000|2021-12-08 01:33:50|2196.13|2176.13|2194.32|2174.32|2196.13|2176.13|2194.32|2174.32|19
1638927240000|2021-12-08 01:34:00|2194.36|2174.36|2193.7|2173.7|2194.46|2174.46|2193.7|2173.7|20
1638927250000|2021-12-08 01:34:10|2193.72|2173.72|2195.57|2175.57|2195.57|2175.57|2193.54|2173.54|29
1638927260000|2021-12-08 01:34:20|2195.56|2175.56|2193.38|2173.38|2195.56|2175.56|2193.38|2173.38|25
1638927270000|2021-12-08 01:34:30|2193.35|2173.35|2192.28|2172.28|2193.35|2173.35|2192.26|2172.26|27
1638927280000|2021-12-08 01:34:40|2192.26|2172.26|2191.72|2171.72|2192.46|2172.46|2191.08|2171.08|31
1638927290000|2021-12-08 01:34:50|2191.73|2171.73|2191.01|2171.01|2192.2|2172.2|2191.01|2171.01|23
1638927300000|2021-12-08 01:35:00|2190.63|2170.63|2191.54|2171.54|2191.91|2171.91|2190.63|2170.63|24
1638927310000|2021-12-08 01:35:10|2191.55|2171.55|2193.04|2173.04|2193.11|2173.11|2191.23|2171.23|24
1638927320000|2021-12-08 01:35:20|2193.07|2173.07|2193.07|2173.07|2193.37|2173.37|2192.74|2172.74|18
1638927330000|2021-12-08 01:35:30|2193.09|2173.09|2193.5|2173.5|2193.55|2173.55|2192.8|2172.8|14
1638927340000|2021-12-08 01:35:40|2193.86|2173.86|2198.68|2178.68|2198.77|2178.77|2193.86|2173.86|17
1638927350000|2021-12-08 01:35:50|2198.67|2178.67|2196.48|2176.48|2198.68|2178.68|2195.9|2175.9|34
1638927360000|2021-12-08 01:36:00|2196.57|2176.57|2195.56|2175.56|2196.57|2176.57|2195.54|2175.54|28
1638927370000|2021-12-08 01:36:10|2195.18|2175.18|2193.15|2173.15|2195.23|2175.23|2192.96|2172.96|23
1638927380000|2021-12-08 01:36:20|2193.12|2173.12|2193.29|2173.29|2194.05|2174.05|2192.92|2172.92|28
1638927390000|2021-12-08 01:36:30|2193.33|2173.33|2192.8|2172.8|2193.33|2173.33|2192.37|2172.37|14
1638927400000|2021-12-08 01:36:40|2192.79|2172.79|2193.03|2173.03|2193.06|2173.06|2192.79|2172.79|10
1638927410000|2021-12-08 01:36:50|2192.99|2172.99|2192.5|2172.5|2193.01|2173.01|2192.43|2172.43|19
1638927420000|2021-12-08 01:37:00|2192.47|2172.47|2190.87|2170.87|2192.47|2172.47|2190.52|2170.52|17
1638927430000|2021-12-08 01:37:10|2190.86|2170.86|2189.9|2169.9|2191.19|2171.19|2189.51|2169.51|23
1638927440000|2021-12-08 01:37:20|2190.31|2170.31|2190.05|2170.05|2190.79|2170.79|2189.63|2169.63|13
1638927450000|2021-12-08 01:37:30|2190.11|2170.11|2189.64|2169.64|2190.35|2170.35|2189.42|2169.42|24
1638927460000|2021-12-08 01:37:40|2189.86|2169.86|2188.96|2168.96|2190.05|2170.05|2188.6|2168.6|27
1638927470000|2021-12-08 01:37:50|2188.93|2168.93|2189.01|2169.01|2189.33|2169.33|2188.46|2168.46|22
1638927480000|2021-12-08 01:38:00|2188.96|2168.96|2189.13|2169.13|2189.34|2169.34|2188.93|2168.93|28
1638927490000|2021-12-08 01:38:10|2189.27|2169.27|2186.39|2166.39|2189.27|2169.27|2185.82|2165.82|30
1638927500000|2021-12-08 01:38:20|2186.51|2166.51|2186.27|2166.27|2186.67|2166.67|2185.79|2165.79|36
1638927510000|2021-12-08 01:38:30|2186.45|2166.45|2185.58|2165.58|2186.61|2166.61|2185.58|2165.58|31
1638927520000|2021-12-08 01:38:40|2185.84|2165.84|2185.95|2165.95|2186.51|2166.51|2185.24|2165.24|28
1638927530000|2021-12-08 01:38:50|2185.8|2165.8|2185.86|2165.86|2186.55|2166.55|2185.61|2165.61|29
1638927540000|2021-12-08 01:39:00|2185.87|2165.87|2186.06|2166.06|2186.36|2166.36|2185.43|2165.43|19
1638927550000|2021-12-08 01:39:10|2186.02|2166.02|2184.64|2164.64|2186.16|2166.16|2184.64|2164.64|10
1638927560000|2021-12-08 01:39:20|2185.63|2165.63|2186.26|2166.26|2186.34|2166.34|2184.96|2164.96|12
1638927570000|2021-12-08 01:39:30|2186.46|2166.46|2186.07|2166.07|2186.61|2166.61|2186.02|2166.02|13
1638927580000|2021-12-08 01:39:40|2186.26|2166.26|2186.02|2166.02|2186.56|2166.56|2186.02|2166.02|12
1638927590000|2021-12-08 01:39:50|2186.29|2166.29|2185.81|2165.81|2186.52|2166.52|2185.77|2165.77|25
1638927600000|2021-12-08 01:40:00|2185.79|2165.79|2185.78|2165.78|2185.98|2165.98|2185.44|2165.44|17
1638927610000|2021-12-08 01:40:10|2186.01|2166.01|2185.61|2165.61|2186.33|2166.33|2185.22|2165.22|14
1638927620000|2021-12-08 01:40:20|2185.6|2165.6|2185.69|2165.69|2185.69|2165.69|2185.6|2165.6|3
1638927630000|2021-12-08 01:40:30|2186.77|2166.77|2189|2169|2189|2169|2186.77|2166.77|29
1638927640000|2021-12-08 01:40:40|2189.03|2169.03|2190.36|2170.36|2190.48|2170.48|2189|2169|27
1638927650000|2021-12-08 01:40:50|2190.35|2170.35|2192.02|2172.02|2192.02|2172.02|2190.35|2170.35|14
1638927660000|2021-12-08 01:41:00|2191.98|2171.98|2194.48|2174.48|2194.72|2174.72|2191.95|2171.95|24
1638927670000|2021-12-08 01:41:10|2194.46|2174.46|2193.64|2173.64|2194.7|2174.7|2193.6|2173.6|30
1638927680000|2021-12-08 01:41:20|2193.52|2173.52|2194.47|2174.47|2194.74|2174.74|2193.52|2173.52|28
1638927690000|2021-12-08 01:41:30|2194.56|2174.56|2194.03|2174.03|2194.56|2174.56|2193.75|2173.75|25
1638927700000|2021-12-08 01:41:40|2194|2174|2194.04|2174.04|2194.11|2174.11|2193.65|2173.65|23
1638927710000|2021-12-08 01:41:50|2193.97|2173.97|2192.03|2172.03|2193.97|2173.97|2192.03|2172.03|29
1638927720000|2021-12-08 01:42:00|2192|2172|2189.77|2169.77|2192.69|2172.69|2189.77|2169.77|29
1638927730000|2021-12-08 01:42:10|2189.73|2169.73|2190.52|2170.52|2190.52|2170.52|2189.69|2169.69|18
1638927740000|2021-12-08 01:42:20|2190.89|2170.89|2189.6|2169.6|2191.14|2171.14|2189.6|2169.6|26
1638927750000|2021-12-08 01:42:30|2189.55|2169.55|2188.53|2168.53|2190.08|2170.08|2188.53|2168.53|19
1638927760000|2021-12-08 01:42:40|2188.52|2168.52|2188.33|2168.33|2188.74|2168.74|2188.33|2168.33|24
1638927770000|2021-12-08 01:42:50|2188.32|2168.32|2188.5|2168.5|2188.58|2168.58|2188.13|2168.13|19
1638927780000|2021-12-08 01:43:00|2188.49|2168.49|2188.27|2168.27|2188.52|2168.52|2188.23|2168.23|6
1638927790000|2021-12-08 01:43:10|2188.26|2168.26|2188.95|2168.95|2189|2169|2188.25|2168.25|7
1638927800000|2021-12-08 01:43:20|2189|2169|2187.83|2167.83|2189|2169|2187.83|2167.83|20
1638927810000|2021-12-08 01:43:30|2187.93|2167.93|2188.1|2168.1|2188.1|2168.1|2186.78|2166.78|20
1638927820000|2021-12-08 01:43:40|2187.81|2167.81|2186.46|2166.46|2188.08|2168.08|2186.46|2166.46|25
1638927830000|2021-12-08 01:43:50|2186.44|2166.44|2186.46|2166.46|2186.46|2166.46|2186.43|2166.43|3
1638927840000|2021-12-08 01:44:00|2186.7|2166.7|2187.13|2167.13|2187.13|2167.13|2186.69|2166.69|19
1638927850000|2021-12-08 01:44:10|2187.19|2167.19|2187.61|2167.61|2187.67|2167.67|2187.19|2167.19|23
1638927860000|2021-12-08 01:44:20|2187.6|2167.6|2187.17|2167.17|2187.6|2167.6|2187.17|2167.17|8
1638927870000|2021-12-08 01:44:30|2187.16|2167.16|2187.27|2167.27|2187.27|2167.27|2186.68|2166.68|10
1638927880000|2021-12-08 01:44:40|2187.41|2167.41|2187.68|2167.68|2187.71|2167.71|2187.31|2167.31|14
1638927890000|2021-12-08 01:44:50|2187.7|2167.7|2188.15|2168.15|2188.15|2168.15|2187.7|2167.7|14
1638927900000|2021-12-08 01:45:00|2188.62|2168.62|2189.67|2169.67|2189.68|2169.68|2188.49|2168.49|22
1638927910000|2021-12-08 01:45:10|2190.06|2170.06|2191.01|2171.01|2191.13|2171.13|2190.06|2170.06|24
1638927920000|2021-12-08 01:45:20|2191.05|2171.05|2191.15|2171.15|2191.38|2171.38|2190.27|2170.27|25
1638927930000|2021-12-08 01:45:30|2191.14|2171.14|2191.26|2171.26|2191.29|2171.29|2190.04|2170.04|33
1638927940000|2021-12-08 01:45:40|2191.24|2171.24|2191.3|2171.3|2191.62|2171.62|2191.24|2171.24|15
1638927950000|2021-12-08 01:45:50|2191.39|2171.39|2192.7|2172.7|2192.76|2172.76|2191.39|2171.39|18
1638927960000|2021-12-08 01:46:00|2192.69|2172.69|2192.18|2172.18|2192.87|2172.87|2192.16|2172.16|30
1638927970000|2021-12-08 01:46:10|2192.11|2172.11|2188.53|2168.53|2192.12|2172.12|2188.52|2168.52|31
1638927980000|2021-12-08 01:46:20|2188.11|2168.11|2187.88|2167.88|2188.11|2168.11|2187|2167|26
1638927990000|2021-12-08 01:46:30|2187.87|2167.87|2187.52|2167.52|2189.14|2169.14|2187.21|2167.21|19
1638928000000|2021-12-08 01:46:40|2187.58|2167.58|2187.01|2167.01|2188.83|2168.83|2186.68|2166.68|14
1638928010000|2021-12-08 01:46:50|2187|2167|2186.52|2166.52|2187.6|2167.6|2186.52|2166.52|17
1638928020000|2021-12-08 01:47:00|2186.72|2166.72|2186.98|2166.98|2187.89|2167.89|2186.15|2166.15|24
1638928030000|2021-12-08 01:47:10|2186.94|2166.94|2187.13|2167.13|2187.47|2167.47|2186.34|2166.34|21
1638928040000|2021-12-08 01:47:20|2187.08|2167.08|2187.38|2167.38|2187.49|2167.49|2186.83|2166.83|21
1638928050000|2021-12-08 01:47:30|2187.37|2167.37|2187.24|2167.24|2187.37|2167.37|2187.07|2167.07|17
1638928060000|2021-12-08 01:47:40|2187.2|2167.2|2187.3|2167.3|2187.59|2167.59|2186.3|2166.3|26
1638928070000|2021-12-08 01:47:50|2187.25|2167.25|2186.29|2166.29|2187.25|2167.25|2185.91|2165.91|28
1638928080000|2021-12-08 01:48:00|2186.05|2166.05|2185.72|2165.72|2186.05|2166.05|2185.5|2165.5|21
1638928090000|2021-12-08 01:48:10|2185.71|2165.71|2185.96|2165.96|2185.98|2165.98|2185.54|2165.54|21
1638928100000|2021-12-08 01:48:20|2185.99|2165.99|2186.37|2166.37|2186.38|2166.38|2185.94|2165.94|18
1638928110000|2021-12-08 01:48:30|2186.2|2166.2|2188.1|2168.1|2188.14|2168.14|2185.75|2165.75|19
1638928120000|2021-12-08 01:48:40|2188.11|2168.11|2187.87|2167.87|2188.43|2168.43|2187.82|2167.82|16
1638928130000|2021-12-08 01:48:50|2187.89|2167.89|2188.18|2168.18|2188.18|2168.18|2187.22|2167.22|29
1638928140000|2021-12-08 01:49:00|2188.2|2168.2|2188.56|2168.56|2188.72|2168.72|2187.93|2167.93|15
1638928150000|2021-12-08 01:49:10|2188.57|2168.57|2187.76|2167.76|2188.62|2168.62|2187.24|2167.24|22
1638928160000|2021-12-08 01:49:20|2187.95|2167.95|2188.32|2168.32|2189.27|2169.27|2187.94|2167.94|26
1638928170000|2021-12-08 01:49:30|2189.31|2169.31|2189.52|2169.52|2189.52|2169.52|2188.89|2168.89|22
1638928180000|2021-12-08 01:49:40|2189.58|2169.58|2190.94|2170.94|2190.94|2170.94|2188.6|2168.6|16
1638928190000|2021-12-08 01:49:50|2190.95|2170.95|2191.94|2171.94|2192.49|2172.49|2190.63|2170.63|31
1638928200000|2021-12-08 01:50:00|2191.8|2171.8|2191.56|2171.56|2191.85|2171.85|2191.47|2171.47|24
1638928210000|2021-12-08 01:50:10|2191.55|2171.55|2188.06|2168.06|2191.55|2171.55|2188.06|2168.06|33
1638928220000|2021-12-08 01:50:20|2188.02|2168.02|2187.82|2167.82|2188.32|2168.32|2187.82|2167.82|31
1638928230000|2021-12-08 01:50:30|2187.81|2167.81|2186.47|2166.47|2187.81|2167.81|2186.17|2166.17|28
1638928240000|2021-12-08 01:50:40|2186.42|2166.42|2185.32|2165.32|2186.44|2166.44|2185.32|2165.32|16
1638928250000|2021-12-08 01:50:50|2185.28|2165.28|2185.76|2165.76|2185.76|2165.76|2185.28|2165.28|7
1638928260000|2021-12-08 01:51:00|2185.85|2165.85|2187.04|2167.04|2187.1|2167.1|2185.85|2165.85|22
1638928270000|2021-12-08 01:51:10|2187.07|2167.07|2185.79|2165.79|2187.88|2167.88|2185.73|2165.73|34
1638928280000|2021-12-08 01:51:20|2185.51|2165.51|2186.14|2166.14|2186.23|2166.23|2185.35|2165.35|29
1638928290000|2021-12-08 01:51:30|2186.16|2166.16|2185.93|2165.93|2186.16|2166.16|2185.8|2165.8|20
1638928300000|2021-12-08 01:51:40|2186.19|2166.19|2186.61|2166.61|2186.62|2166.62|2186.05|2166.05|11
1638928310000|2021-12-08 01:51:50|2186.76|2166.76|2187.18|2167.18|2187.46|2167.46|2186.24|2166.24|28
1638928320000|2021-12-08 01:52:00|2187.32|2167.32|2186.17|2166.17|2188.05|2168.05|2186.17|2166.17|25
1638928330000|2021-12-08 01:52:10|2186.36|2166.36|2183.5|2163.5|2186.36|2166.36|2183.33|2163.33|35
1638928340000|2021-12-08 01:52:20|2183.16|2163.16|2181.36|2161.36|2183.16|2163.16|2181.22|2161.22|30
1638928350000|2021-12-08 01:52:30|2181.17|2161.17|2180.43|2160.43|2181.17|2161.17|2180.23|2160.23|34
1638928360000|2021-12-08 01:52:40|2180.47|2160.47|2179.41|2159.41|2180.47|2160.47|2178.97|2158.97|31
1638928370000|2021-12-08 01:52:50|2179.08|2159.08|2178.25|2158.25|2180.25|2160.25|2178.25|2158.25|28
1638928380000|2021-12-08 01:53:00|2178.35|2158.35|2178.54|2158.54|2178.89|2158.89|2177.9|2157.9|37
1638928390000|2021-12-08 01:53:10|2178.83|2158.83|2178.72|2158.72|2178.94|2158.94|2178.58|2158.58|33
1638928400000|2021-12-08 01:53:20|2178.69|2158.69|2180.58|2160.58|2180.73|2160.73|2178.69|2158.69|33
1638928410000|2021-12-08 01:53:30|2181.08|2161.08|2180.81|2160.81|2181.53|2161.53|2180.77|2160.77|31
1638928420000|2021-12-08 01:53:40|2180.79|2160.79|2180.82|2160.82|2180.96|2160.96|2180.66|2160.66|22
1638928430000|2021-12-08 01:53:50|2180.75|2160.75|2180.12|2160.12|2180.78|2160.78|2180.12|2160.12|24
1638928440000|2021-12-08 01:54:00|2180.11|2160.11|2180.71|2160.71|2180.71|2160.71|2180.08|2160.08|30
1638928450000|2021-12-08 01:54:10|2180.6|2160.6|2180.26|2160.26|2181.18|2161.18|2179.83|2159.83|25
1638928460000|2021-12-08 01:54:20|2180.25|2160.25|2178.57|2158.57|2180.25|2160.25|2178.57|2158.57|34
1638928470000|2021-12-08 01:54:30|2178.7|2158.7|2178.06|2158.06|2178.7|2158.7|2177.67|2157.67|22
1638928480000|2021-12-08 01:54:40|2177.98|2157.98|2177.66|2157.66|2177.98|2157.98|2177.59|2157.59|5
1638928490000|2021-12-08 01:54:50|2177.69|2157.69|2175.39|2155.39|2177.76|2157.76|2175.29|2155.29|21
1638928500000|2021-12-08 01:55:00|2175.37|2155.37|2174.8|2154.8|2175.6|2155.6|2174.8|2154.8|33
1638928510000|2021-12-08 01:55:10|2174.84|2154.84|2173.19|2153.19|2175.34|2155.34|2173.19|2153.19|22
1638928520000|2021-12-08 01:55:20|2173.16|2153.16|2171|2151|2173.16|2153.16|2170.67|2150.67|35
1638928530000|2021-12-08 01:55:30|2171.05|2151.05|2171.28|2151.28|2171.28|2151.28|2170.7|2150.7|25
1638928540000|2021-12-08 01:55:40|2171.27|2151.27|2171.13|2151.13|2171.27|2151.27|2170.66|2150.66|20
1638928550000|2021-12-08 01:55:50|2171.04|2151.04|2170.87|2150.87|2171.42|2151.42|2170.87|2150.87|17
1638928560000|2021-12-08 01:56:00|2171.29|2151.29|2171.57|2151.57|2171.57|2151.57|2171.08|2151.08|15
1638928570000|2021-12-08 01:56:10|2171.66|2151.66|2172.47|2152.47|2172.79|2152.79|2171.66|2151.66|21
1638928580000|2021-12-08 01:56:20|2172.43|2152.43|2174.85|2154.85|2174.85|2154.85|2172.09|2152.09|28
1638928590000|2021-12-08 01:56:30|2174.9|2154.9|2178.03|2158.03|2178.18|2158.18|2174.55|2154.55|19
1638928600000|2021-12-08 01:56:40|2178.62|2158.62|2176.85|2156.85|2178.62|2158.62|2175.13|2155.13|20
1638928610000|2021-12-08 01:56:50|2176.84|2156.84|2176.78|2156.78|2176.88|2156.88|2176.51|2156.51|12
1638928620000|2021-12-08 01:57:00|2176.88|2156.88|2177.26|2157.26|2177.4|2157.4|2176.88|2156.88|14
1638928630000|2021-12-08 01:57:10|2177.46|2157.46|2178.56|2158.56|2178.59|2158.59|2177.46|2157.46|23
1638928640000|2021-12-08 01:57:20|2178.69|2158.69|2179.19|2159.19|2180.12|2160.12|2178.55|2158.55|25
1638928650000|2021-12-08 01:57:30|2179.39|2159.39|2180.08|2160.08|2180.22|2160.22|2178.81|2158.81|12
1638928660000|2021-12-08 01:57:40|2180.16|2160.16|2179.71|2159.71|2180.22|2160.22|2179.71|2159.71|26
1638928670000|2021-12-08 01:57:50|2179.7|2159.7|2179.89|2159.89|2180.05|2160.05|2179.57|2159.57|24
1638928680000|2021-12-08 01:58:00|2179.86|2159.86|2179.63|2159.63|2180.05|2160.05|2179.5|2159.5|24
1638928690000|2021-12-08 01:58:10|2179.66|2159.66|2180.01|2160.01|2180.3|2160.3|2179.12|2159.12|23
1638928700000|2021-12-08 01:58:20|2179.96|2159.96|2180.06|2160.06|2180.23|2160.23|2179.96|2159.96|13
1638928710000|2021-12-08 01:58:30|2180.08|2160.08|2182.17|2162.17|2182.65|2162.65|2180.02|2160.02|33
1638928720000|2021-12-08 01:58:40|2182|2162|2180.62|2160.62|2182.78|2162.78|2180.5|2160.5|38
1638928730000|2021-12-08 01:58:50|2180.27|2160.27|2179.08|2159.08|2180.27|2160.27|2179.08|2159.08|15
1638928740000|2021-12-08 01:59:00|2179.14|2159.14|2179.83|2159.83|2179.83|2159.83|2179.14|2159.14|22
1638928750000|2021-12-08 01:59:10|2180.12|2160.12|2180.27|2160.27|2181.68|2161.68|2180.12|2160.12|29
1638928760000|2021-12-08 01:59:20|2180.36|2160.36|2180.94|2160.94|2180.98|2160.98|2179.79|2159.79|27
1638928770000|2021-12-08 01:59:30|2180.76|2160.76|2179.72|2159.72|2180.94|2160.94|2179.71|2159.71|24
1638928780000|2021-12-08 01:59:40|2180.06|2160.06|2178.86|2158.86|2180.06|2160.06|2178.5|2158.5|23
1638928790000|2021-12-08 01:59:50|2178.78|2158.78|2178.85|2158.85|2178.92|2158.92|2178.06|2158.06|28
1638928800000|2021-12-08 02:00:00|2178.84|2158.84|2178.18|2158.18|2178.85|2158.85|2178.18|2158.18|29
1638928810000|2021-12-08 02:00:10|2177.67|2157.67|2177.98|2157.98|2177.98|2157.98|2177.25|2157.25|21
1638928820000|2021-12-08 02:00:20|2177.97|2157.97|2178.5|2158.5|2179|2159|2177.66|2157.66|33
1638928830000|2021-12-08 02:00:30|2178.47|2158.47|2181.44|2161.44|2181.61|2161.61|2178.42|2158.42|32
1638928840000|2021-12-08 02:00:40|2181.54|2161.54|2182.87|2162.87|2183.04|2163.04|2181.54|2161.54|34
1638928850000|2021-12-08 02:00:50|2182.62|2162.62|2182.75|2162.75|2183.7|2163.7|2182.38|2162.38|34
1638928860000|2021-12-08 02:01:00|2182.55|2162.55|2181.8|2161.8|2182.8|2162.8|2181.44|2161.44|26
1638928870000|2021-12-08 02:01:10|2181.86|2161.86|2181.67|2161.67|2181.91|2161.91|2180.89|2160.89|25
1638928880000|2021-12-08 02:01:20|2181.99|2161.99|2181.92|2161.92|2182.27|2162.27|2181.59|2161.59|21
1638928890000|2021-12-08 02:01:30|2181.9|2161.9|2181.74|2161.74|2182.38|2162.38|2181.74|2161.74|24
1638928900000|2021-12-08 02:01:40|2181.76|2161.76|2181.39|2161.39|2181.98|2161.98|2181.03|2161.03|25
1638928910000|2021-12-08 02:01:50|2181.37|2161.37|2180.67|2160.67|2181.37|2161.37|2179.92|2159.92|28
1638928920000|2021-12-08 02:02:00|2180.73|2160.73|2181.18|2161.18|2181.85|2161.85|2180.73|2160.73|28
1638928930000|2021-12-08 02:02:10|2181.19|2161.19|2181.44|2161.44|2181.58|2161.58|2180.95|2160.95|13
1638928940000|2021-12-08 02:02:20|2181.26|2161.26|2182.7|2162.7|2182.7|2162.7|2181.19|2161.19|18
1638928950000|2021-12-08 02:02:30|2182.67|2162.67|2181.8|2161.8|2182.75|2162.75|2181.56|2161.56|28
1638928960000|2021-12-08 02:02:40|2181.74|2161.74|2181.1|2161.1|2182.14|2162.14|2181.04|2161.04|18
1638928970000|2021-12-08 02:02:50|2180.95|2160.95|2180.72|2160.72|2181.01|2161.01|2180.55|2160.55|13
1638928980000|2021-12-08 02:03:00|2181.52|2161.52|2181.79|2161.79|2182.02|2162.02|2181.52|2161.52|7
1638928990000|2021-12-08 02:03:10|2181.99|2161.99|2181.33|2161.33|2181.99|2161.99|2181.1|2161.1|18
1638929000000|2021-12-08 02:03:20|2180.24|2160.24|2180.21|2160.21|2180.26|2160.26|2180.2|2160.2|5
1638929020000|2021-12-08 02:03:40|2180.5|2160.5|2179.86|2159.86|2180.5|2160.5|2179.85|2159.85|17
1638929030000|2021-12-08 02:03:50|2179.77|2159.77|2178.8|2158.8|2179.77|2159.77|2178.8|2158.8|17
1638929040000|2021-12-08 02:04:00|2178.92|2158.92|2178.21|2158.21|2179.05|2159.05|2178.21|2158.21|23
1638929050000|2021-12-08 02:04:10|2178.24|2158.24|2177.76|2157.76|2178.55|2158.55|2177.55|2157.55|32
1638929060000|2021-12-08 02:04:20|2178.32|2158.32|2179.2|2159.2|2179.26|2159.26|2178.32|2158.32|13
1638929070000|2021-12-08 02:04:30|2178.94|2158.94|2178.74|2158.74|2179.1|2159.1|2177.58|2157.58|23
1638929080000|2021-12-08 02:04:40|2178.79|2158.79|2181.47|2161.47|2181.82|2161.82|2178.77|2158.77|18
1638929090000|2021-12-08 02:04:50|2181.57|2161.57|2182.22|2162.22|2182.26|2162.26|2181.47|2161.47|28
1638929100000|2021-12-08 02:05:00|2182.23|2162.23|2183.53|2163.53|2183.57|2163.57|2182.23|2162.23|28
1638929110000|2021-12-08 02:05:10|2183.48|2163.48|2184.54|2164.54|2184.66|2164.66|2182.98|2162.98|24
1638929120000|2021-12-08 02:05:20|2184.68|2164.68|2187.42|2167.42|2187.86|2167.86|2184.54|2164.54|23
1638929130000|2021-12-08 02:05:30|2187.36|2167.36|2187.82|2167.82|2187.98|2167.98|2187.36|2167.36|18
1638929140000|2021-12-08 02:05:40|2187.75|2167.75|2185.58|2165.58|2188.58|2168.58|2185.33|2165.33|26
1638929150000|2021-12-08 02:05:50|2185.65|2165.65|2183.96|2163.96|2185.83|2165.83|2183.96|2163.96|34
1638929160000|2021-12-08 02:06:00|2184.08|2164.08|2180.6|2160.6|2184.22|2164.22|2180.58|2160.58|35
1638929170000|2021-12-08 02:06:10|2180.59|2160.59|2178.95|2158.95|2180.59|2160.59|2178.67|2158.67|31
1638929180000|2021-12-08 02:06:20|2178.58|2158.58|2178.4|2158.4|2179.47|2159.47|2178.4|2158.4|25
1638929190000|2021-12-08 02:06:30|2179.12|2159.12|2178.72|2158.72|2179.17|2159.17|2178.68|2158.68|11
1638929200000|2021-12-08 02:06:40|2179.14|2159.14|2178.16|2158.16|2179.14|2159.14|2177.97|2157.97|28
1638929210000|2021-12-08 02:06:50|2178.17|2158.17|2177.32|2157.32|2178.31|2158.31|2177.16|2157.16|26
1638929220000|2021-12-08 02:07:00|2177.29|2157.29|2178.09|2158.09|2178.39|2158.39|2177.28|2157.28|20
1638929230000|2021-12-08 02:07:10|2178.29|2158.29|2183.2|2163.2|2183.22|2163.22|2178.29|2158.29|34
1638929240000|2021-12-08 02:07:20|2183.92|2163.92|2186.6|2166.6|2187.2|2167.2|2183.92|2163.92|40
1638929250000|2021-12-08 02:07:30|2186.84|2166.84|2184.76|2164.76|2187.62|2167.62|2184.67|2164.67|36
1638929260000|2021-12-08 02:07:40|2184.61|2164.61|2185.07|2165.07|2185.29|2165.29|2183.9|2163.9|33
1638929270000|2021-12-08 02:07:50|2184.86|2164.86|2186.64|2166.64|2187.14|2167.14|2184.01|2164.01|32
1638929280000|2021-12-08 02:08:00|2186.17|2166.17|2186.06|2166.06|2186.39|2166.39|2185.63|2165.63|37
1638929290000|2021-12-08 02:08:10|2186.04|2166.04|2187.66|2167.66|2187.66|2167.66|2185.92|2165.92|22
1638929300000|2021-12-08 02:08:20|2187.64|2167.64|2187.35|2167.35|2188.3|2168.3|2187.31|2167.31|20
1638929310000|2021-12-08 02:08:30|2188.27|2168.27|2184.5|2164.5|2188.27|2168.27|2184.27|2164.27|29
1638929320000|2021-12-08 02:08:40|2184.54|2164.54|2183.23|2163.23|2184.54|2164.54|2182.53|2162.53|35
1638929330000|2021-12-08 02:08:50|2183.24|2163.24|2182.74|2162.74|2183.24|2163.24|2182.74|2162.74|28
1638929340000|2021-12-08 02:09:00|2182.83|2162.83|2183.74|2163.74|2183.98|2163.98|2182.83|2162.83|26
1638929350000|2021-12-08 02:09:10|2183.96|2163.96|2183.01|2163.01|2183.96|2163.96|2181.93|2161.93|28
1638929360000|2021-12-08 02:09:20|2182.99|2162.99|2179.7|2159.7|2183.23|2163.23|2179.67|2159.67|25
1638929370000|2021-12-08 02:09:30|2179.72|2159.72|2181.08|2161.08|2181.08|2161.08|2179.72|2159.72|31
1638929380000|2021-12-08 02:09:40|2181.05|2161.05|2181.53|2161.53|2181.72|2161.72|2181.03|2161.03|20
1638929390000|2021-12-08 02:09:50|2181.7|2161.7|2180.71|2160.71|2181.78|2161.78|2180.59|2160.59|30
1638929400000|2021-12-08 02:10:00|2180.52|2160.52|2180.2|2160.2|2180.69|2160.69|2179.87|2159.87|27
1638929410000|2021-12-08 02:10:10|2180.1|2160.1|2179.99|2159.99|2180.8|2160.8|2179.88|2159.88|24
1638929420000|2021-12-08 02:10:20|2179.97|2159.97|2178.65|2158.65|2180.1|2160.1|2178.65|2158.65|28
1638929430000|2021-12-08 02:10:30|2178.63|2158.63|2178.92|2158.92|2179.3|2159.3|2178.31|2158.31|28
1638929440000|2021-12-08 02:10:40|2178.93|2158.93|2177.89|2157.89|2179.05|2159.05|2177.89|2157.89|23
1638929450000|2021-12-08 02:10:50|2177.9|2157.9|2178.71|2158.71|2178.71|2158.71|2177.9|2157.9|5
1638929460000|2021-12-08 02:11:00|2178.26|2158.26|2178.3|2158.3|2178.73|2158.73|2178.2|2158.2|18
1638929470000|2021-12-08 02:11:10|2178.43|2158.43|2178.39|2158.39|2179.39|2159.39|2178.22|2158.22|36
1638929480000|2021-12-08 02:11:20|2178.52|2158.52|2178.61|2158.61|2178.62|2158.62|2178.15|2158.15|26
1638929490000|2021-12-08 02:11:30|2178.23|2158.23|2178.9|2158.9|2178.9|2158.9|2178.1|2158.1|17
1638929500000|2021-12-08 02:11:40|2179.01|2159.01|2178.53|2158.53|2179.03|2159.03|2178.12|2158.12|15
1638929510000|2021-12-08 02:11:50|2179.14|2159.14|2178.16|2158.16|2179.17|2159.17|2178.13|2158.13|21
1638929520000|2021-12-08 02:12:00|2178|2158|2180.46|2160.46|2180.77|2160.77|2177.85|2157.85|32
1638929530000|2021-12-08 02:12:10|2180.38|2160.38|2180.23|2160.23|2180.41|2160.41|2179.96|2159.96|30
1638929540000|2021-12-08 02:12:20|2180.26|2160.26|2180.07|2160.07|2180.31|2160.31|2179.64|2159.64|32
1638929550000|2021-12-08 02:12:30|2179.85|2159.85|2179.41|2159.41|2179.85|2159.85|2178.83|2158.83|21
1638929560000|2021-12-08 02:12:40|2179.4|2159.4|2179.69|2159.69|2179.69|2159.69|2178.78|2158.78|14
1638929570000|2021-12-08 02:12:50|2179.66|2159.66|2179.56|2159.56|2179.66|2159.66|2179.38|2159.38|10
1638929580000|2021-12-08 02:13:00|2179.59|2159.59|2179.5|2159.5|2179.59|2159.59|2179.5|2159.5|2
1638929590000|2021-12-08 02:13:10|2178.59|2158.59|2180.62|2160.62|2181.21|2161.21|2178.59|2158.59|20
1638929600000|2021-12-08 02:13:20|2180.65|2160.65|2182.31|2162.31|2182.64|2162.64|2180.51|2160.51|23
1638929610000|2021-12-08 02:13:30|2182.52|2162.52|2184.02|2164.02|2184.03|2164.03|2182.25|2162.25|30
1638929620000|2021-12-08 02:13:40|2184.16|2164.16|2183.23|2163.23|2184.28|2164.28|2183.18|2163.18|31
1638929630000|2021-12-08 02:13:50|2183.22|2163.22|2183.96|2163.96|2183.96|2163.96|2182.25|2162.25|30
1638929640000|2021-12-08 02:14:00|2183.84|2163.84|2183.03|2163.03|2184.17|2164.17|2183.03|2163.03|26
1638929650000|2021-12-08 02:14:10|2183.28|2163.28|2183.55|2163.55|2183.6|2163.6|2183.12|2163.12|23
1638929660000|2021-12-08 02:14:20|2183.53|2163.53|2183.78|2163.78|2183.96|2163.96|2183.45|2163.45|27
1638929670000|2021-12-08 02:14:30|2183.8|2163.8|2184.27|2164.27|2184.38|2164.38|2183.8|2163.8|30
1638929680000|2021-12-08 02:14:40|2184.12|2164.12|2183.98|2163.98|2184.17|2164.17|2183.82|2163.82|28
1638929690000|2021-12-08 02:14:50|2183.83|2163.83|2183.88|2163.88|2184.18|2164.18|2183.76|2163.76|24
1638929700000|2021-12-08 02:15:00|2183.99|2163.99|2185.12|2165.12|2185.35|2165.35|2183.4|2163.4|28
1638929710000|2021-12-08 02:15:10|2184.62|2164.62|2186|2166|2186|2166|2184.62|2164.62|14
1638929720000|2021-12-08 02:15:20|2185.89|2165.89|2185.52|2165.52|2186.13|2166.13|2185.06|2165.06|23
1638929730000|2021-12-08 02:15:30|2186.04|2166.04|2184.78|2164.78|2186.12|2166.12|2184.7|2164.7|17
1638929740000|2021-12-08 02:15:40|2184.69|2164.69|2184.17|2164.17|2185.1|2165.1|2184.17|2164.17|29
1638929750000|2021-12-08 02:15:50|2184.18|2164.18|2181.07|2161.07|2184.18|2164.18|2181.07|2161.07|37
1638929760000|2021-12-08 02:16:00|2181.03|2161.03|2180.07|2160.07|2181.18|2161.18|2180|2160|31
1638929770000|2021-12-08 02:16:10|2180.06|2160.06|2180.11|2160.11|2180.28|2160.28|2179.91|2159.91|34
1638929780000|2021-12-08 02:16:20|2179.98|2159.98|2178.95|2158.95|2180.23|2160.23|2178.83|2158.83|27
1638929790000|2021-12-08 02:16:30|2178.97|2158.97|2179.95|2159.95|2180.15|2160.15|2178.81|2158.81|27
1638929800000|2021-12-08 02:16:40|2180|2160|2179.14|2159.14|2180|2160|2178.85|2158.85|35
1638929810000|2021-12-08 02:16:50|2179.16|2159.16|2181.91|2161.91|2182.59|2162.59|2179.16|2159.16|34
1638929820000|2021-12-08 02:17:00|2181.87|2161.87|2184.09|2164.09|2184.13|2164.13|2181.51|2161.51|34
1638929830000|2021-12-08 02:17:10|2183.77|2163.77|2185.21|2165.21|2186.36|2166.36|2183.77|2163.77|38
1638929840000|2021-12-08 02:17:20|2185.11|2165.11|2185.37|2165.37|2185.4|2165.4|2184.66|2164.66|26
1638929850000|2021-12-08 02:17:30|2185.4|2165.4|2186.24|2166.24|2186.24|2166.24|2185.35|2165.35|23
1638929860000|2021-12-08 02:17:40|2186.03|2166.03|2188.06|2168.06|2188.35|2168.35|2185.8|2165.8|28
1638929870000|2021-12-08 02:17:50|2188.07|2168.07|2186.41|2166.41|2188.07|2168.07|2186.35|2166.35|19
1638929880000|2021-12-08 02:18:00|2186.4|2166.4|2186.1|2166.1|2186.4|2166.4|2185.79|2165.79|14
1638929890000|2021-12-08 02:18:10|2186.22|2166.22|2186.04|2166.04|2186.31|2166.31|2186.04|2166.04|11
1638929900000|2021-12-08 02:18:20|2186.17|2166.17|2184.46|2164.46|2186.17|2166.17|2184.33|2164.33|17
1638929910000|2021-12-08 02:18:30|2184.89|2164.89|2183.4|2163.4|2185.07|2165.07|2182.59|2162.59|34
1638929920000|2021-12-08 02:18:40|2183.48|2163.48|2184.2|2164.2|2184.2|2164.2|2183.03|2163.03|34
1638929930000|2021-12-08 02:18:50|2184.29|2164.29|2185.86|2165.86|2186.09|2166.09|2184.16|2164.16|31
1638929940000|2021-12-08 02:19:00|2186.3|2166.3|2186.15|2166.15|2186.3|2166.3|2185.72|2165.72|30
1638929950000|2021-12-08 02:19:10|2186.14|2166.14|2185.17|2165.17|2186.44|2166.44|2185.13|2165.13|32
1638929960000|2021-12-08 02:19:20|2185.15|2165.15|2183.76|2163.76|2185.15|2165.15|2183.74|2163.74|28
1638929970000|2021-12-08 02:19:30|2183.73|2163.73|2182.44|2162.44|2183.89|2163.89|2182.44|2162.44|25
1638929980000|2021-12-08 02:19:40|2182.01|2162.01|2181.5|2161.5|2182.01|2162.01|2180.97|2160.97|29
1638929990000|2021-12-08 02:19:50|2181.58|2161.58|2181.48|2161.48|2181.72|2161.72|2181.04|2161.04|22
1638930000000|2021-12-08 02:20:00|2181.34|2161.34|2180.18|2160.18|2181.34|2161.34|2180.18|2160.18|24
1638930010000|2021-12-08 02:20:10|2180.19|2160.19|2180.37|2160.37|2180.45|2160.45|2180.11|2160.11|20
1638930020000|2021-12-08 02:20:20|2180.34|2160.34|2179.52|2159.52|2180.53|2160.53|2179.28|2159.28|27
1638930030000|2021-12-08 02:20:30|2179.59|2159.59|2179.08|2159.08|2179.91|2159.91|2178.95|2158.95|32
1638930040000|2021-12-08 02:20:40|2179.09|2159.09|2179.58|2159.58|2179.65|2159.65|2178.71|2158.71|14
1638930050000|2021-12-08 02:20:50|2179.59|2159.59|2180.59|2160.59|2180.98|2160.98|2178.93|2158.93|29
1638930060000|2021-12-08 02:21:00|2180.6|2160.6|2181.16|2161.16|2181.61|2161.61|2180.1|2160.1|22
1638930070000|2021-12-08 02:21:10|2181.14|2161.14|2181.89|2161.89|2182.67|2162.67|2181.09|2161.09|28
1638930080000|2021-12-08 02:21:20|2181.88|2161.88|2181.25|2161.25|2182.05|2162.05|2181.25|2161.25|29
1638930090000|2021-12-08 02:21:30|2181.24|2161.24|2182.13|2162.13|2182.22|2162.22|2181.14|2161.14|19
1638930100000|2021-12-08 02:21:40|2182.15|2162.15|2182.26|2162.26|2182.61|2162.61|2181.3|2161.3|28
1638930110000|2021-12-08 02:21:50|2182.28|2162.28|2183.46|2163.46|2183.67|2163.67|2181.14|2161.14|18
1638930120000|2021-12-08 02:22:00|2183.14|2163.14|2182.12|2162.12|2183.14|2163.14|2182.01|2162.01|16
1638930130000|2021-12-08 02:22:10|2182.14|2162.14|2182.58|2162.58|2182.58|2162.58|2181.94|2161.94|24
1638930140000|2021-12-08 02:22:20|2182.9|2162.9|2186.42|2166.42|2186.67|2166.67|2182.26|2162.26|34
1638930150000|2021-12-08 02:22:30|2186.31|2166.31|2186.86|2166.86|2187.72|2167.72|2185.44|2165.44|26
1638930160000|2021-12-08 02:22:40|2187|2167|2187.23|2167.23|2187.73|2167.73|2186.72|2166.72|39
1638930170000|2021-12-08 02:22:50|2187.34|2167.34|2187.07|2167.07|2187.47|2167.47|2187.02|2167.02|26
1638930180000|2021-12-08 02:23:00|2187.18|2167.18|2186.78|2166.78|2187.57|2167.57|2186.78|2166.78|30
1638930190000|2021-12-08 02:23:10|2187.33|2167.33|2189.3|2169.3|2189.37|2169.37|2187.26|2167.26|19
1638930200000|2021-12-08 02:23:20|2189.31|2169.31|2189.45|2169.45|2189.49|2169.49|2189.3|2169.3|16
1638930210000|2021-12-08 02:23:30|2189.85|2169.85|2191.17|2171.17|2191.78|2171.78|2189.75|2169.75|34
1638930220000|2021-12-08 02:23:40|2191.34|2171.34|2191.51|2171.51|2192.34|2172.34|2191.17|2171.17|26
1638930230000|2021-12-08 02:23:50|2191.54|2171.54|2194.18|2174.18|2194.51|2174.51|2191.54|2171.54|39
1638930240000|2021-12-08 02:24:00|2194.08|2174.08|2193.93|2173.93|2194.39|2174.39|2193.58|2173.58|38
1638930250000|2021-12-08 02:24:10|2193.85|2173.85|2193.08|2173.08|2194.21|2174.21|2192.86|2172.86|31
1638930260000|2021-12-08 02:24:20|2193.09|2173.09|2195.69|2175.69|2195.69|2175.69|2192.84|2172.84|29
1638930270000|2021-12-08 02:24:30|2195.71|2175.71|2198.46|2178.46|2198.46|2178.46|2195.71|2175.71|25
1638930280000|2021-12-08 02:24:40|2198.6|2178.6|2198.75|2178.75|2198.82|2178.82|2198.3|2178.3|5
1638930290000|2021-12-08 02:24:50|2199.76|2179.76|2199.78|2179.78|2199.92|2179.92|2199.27|2179.27|8
1638930300000|2021-12-08 02:25:00|2200.5|2180.5|2203.84|2183.84|2204.17|2184.17|2200.49|2180.49|35
1638930310000|2021-12-08 02:25:10|2204.01|2184.01|2205.26|2185.26|2205.63|2185.63|2204.01|2184.01|39
1638930320000|2021-12-08 02:25:20|2205.13|2185.13|2201.44|2181.44|2205.17|2185.17|2200.89|2180.89|37
1638930330000|2021-12-08 02:25:30|2201.34|2181.34|2199.04|2179.04|2201.51|2181.51|2199.04|2179.04|35
1638930340000|2021-12-08 02:25:40|2199.03|2179.03|2200.32|2180.32|2200.62|2180.62|2198.89|2178.89|28
1638930350000|2021-12-08 02:25:50|2200.28|2180.28|2199.82|2179.82|2200.52|2180.52|2199.71|2179.71|29
1638930360000|2021-12-08 02:26:00|2199.79|2179.79|2200.63|2180.63|2200.74|2180.74|2199.76|2179.76|20
1638930370000|2021-12-08 02:26:10|2200.71|2180.71|2201.89|2181.89|2201.97|2181.97|2200.71|2180.71|17
1638930380000|2021-12-08 02:26:20|2201.87|2181.87|2201.81|2181.81|2201.91|2181.91|2201.68|2181.68|24
1638930390000|2021-12-08 02:26:30|2201.79|2181.79|2205.37|2185.37|2205.37|2185.37|2201.79|2181.79|34
1638930400000|2021-12-08 02:26:40|2205.2|2185.2|2205.79|2185.79|2206.06|2186.06|2205.2|2185.2|31
1638930410000|2021-12-08 02:26:50|2205.83|2185.83|2205.4|2185.4|2206.03|2186.03|2205.15|2185.15|33
1638930420000|2021-12-08 02:27:00|2205.57|2185.57|2205.04|2185.04|2206.31|2186.31|2205.04|2185.04|34
1638930430000|2021-12-08 02:27:10|2205.11|2185.11|2207.14|2187.14|2207.18|2187.18|2204.89|2184.89|26
1638930440000|2021-12-08 02:27:20|2206.88|2186.88|2207.58|2187.58|2207.58|2187.58|2206.75|2186.75|15
1638930450000|2021-12-08 02:27:30|2207.55|2187.55|2206.68|2186.68|2207.55|2187.55|2206.68|2186.68|9
1638930460000|2021-12-08 02:27:40|2206.59|2186.59|2205.53|2185.53|2206.89|2186.89|2204.88|2184.88|25
1638930470000|2021-12-08 02:27:50|2205.21|2185.21|2202.85|2182.85|2205.32|2185.32|2202.85|2182.85|27
1638930480000|2021-12-08 02:28:00|2202.86|2182.86|2204.89|2184.89|2205.22|2185.22|2202.47|2182.47|30
1638930490000|2021-12-08 02:28:10|2205.31|2185.31|2207.27|2187.27|2207.27|2187.27|2204.99|2184.99|27
1638930500000|2021-12-08 02:28:20|2207.22|2187.22|2205.19|2185.19|2207.46|2187.46|2204.75|2184.75|31
1638930510000|2021-12-08 02:28:30|2204.23|2184.23|2204.42|2184.42|2204.62|2184.62|2204.01|2184.01|27
1638930520000|2021-12-08 02:28:40|2204.37|2184.37|2204.21|2184.21|2204.62|2184.62|2204.17|2184.17|13
1638930530000|2021-12-08 02:28:50|2204.47|2184.47|2203.97|2183.97|2204.68|2184.68|2203.73|2183.73|8
1638930540000|2021-12-08 02:29:00|2204|2184|2206.28|2186.28|2206.87|2186.87|2204|2184|22
1638930550000|2021-12-08 02:29:10|2206.2|2186.2|2206.25|2186.25|2206.46|2186.46|2205.63|2185.63|17
1638930560000|2021-12-08 02:29:20|2206|2186|2205.7|2185.7|2206.41|2186.41|2205.7|2185.7|32
1638930570000|2021-12-08 02:29:30|2205.82|2185.82|2204.73|2184.73|2205.82|2185.82|2203.82|2183.82|25
1638930580000|2021-12-08 02:29:40|2204.62|2184.62|2204.99|2184.99|2205.55|2185.55|2204.07|2184.07|31
1638930590000|2021-12-08 02:29:50|2205.18|2185.18|2205.89|2185.89|2206.26|2186.26|2205.09|2185.09|30
1638930600000|2021-12-08 02:30:00|2206.23|2186.23|2206.34|2186.34|2206.59|2186.59|2205.79|2185.79|29
1638930610000|2021-12-08 02:30:10|2206.33|2186.33|2204.01|2184.01|2206.75|2186.75|2204.01|2184.01|29
1638930620000|2021-12-08 02:30:20|2203.97|2183.97|2202.7|2182.7|2204.06|2184.06|2202.64|2182.64|26
1638930630000|2021-12-08 02:30:30|2202.79|2182.79|2203.78|2183.78|2203.78|2183.78|2202.28|2182.28|16
1638930640000|2021-12-08 02:30:40|2203.72|2183.72|2202.11|2182.11|2203.85|2183.85|2201.81|2181.81|36
1638930650000|2021-12-08 02:30:50|2202.44|2182.44|2206.74|2186.74|2206.74|2186.74|2202.37|2182.37|36
1638930660000|2021-12-08 02:31:00|2206.67|2186.67|2205.8|2185.8|2207.22|2187.22|2205.72|2185.72|19
1638930670000|2021-12-08 02:31:10|2205.81|2185.81|2204.11|2184.11|2205.86|2185.86|2204.11|2184.11|24
1638930680000|2021-12-08 02:31:20|2204.12|2184.12|2203.93|2183.93|2204.67|2184.67|2203.93|2183.93|22
1638930690000|2021-12-08 02:31:30|2203.62|2183.62|2203.47|2183.47|2203.78|2183.78|2203.25|2183.25|17
1638930700000|2021-12-08 02:31:40|2203.63|2183.63|2203.97|2183.97|2204.19|2184.19|2203.49|2183.49|21
1638930710000|2021-12-08 02:31:50|2203.96|2183.96|2203.23|2183.23|2204.07|2184.07|2203.23|2183.23|12
1638930720000|2021-12-08 02:32:00|2203.19|2183.19|2202.71|2182.71|2203.19|2183.19|2202.36|2182.36|12
1638930730000|2021-12-08 02:32:10|2202.85|2182.85|2203.37|2183.37|2203.39|2183.39|2202.77|2182.77|12
1638930740000|2021-12-08 02:32:20|2203.11|2183.11|2203.97|2183.97|2204.14|2184.14|2203.11|2183.11|16
1638930750000|2021-12-08 02:32:30|2203.84|2183.84|2204.39|2184.39|2204.53|2184.53|2203.84|2183.84|9
1638930760000|2021-12-08 02:32:40|2204.29|2184.29|2204.61|2184.61|2204.61|2184.61|2203.65|2183.65|11
1638930770000|2021-12-08 02:32:50|2204.51|2184.51|2203.35|2183.35|2204.57|2184.57|2203.3|2183.3|20
1638930780000|2021-12-08 02:33:00|2203.3|2183.3|2205.02|2185.02|2205.17|2185.17|2203.24|2183.24|18
1638930790000|2021-12-08 02:33:10|2205.04|2185.04|2205.79|2185.79|2205.8|2185.8|2205.02|2185.02|15
1638930800000|2021-12-08 02:33:20|2205.77|2185.77|2205.53|2185.53|2205.77|2185.77|2205.53|2185.53|4
1638930810000|2021-12-08 02:33:30|2205.65|2185.65|2203.64|2183.64|2205.66|2185.66|2203.07|2183.07|29
1638930820000|2021-12-08 02:33:40|2203.03|2183.03|2202.32|2182.32|2203.1|2183.1|2202.12|2182.12|29
1638930830000|2021-12-08 02:33:50|2202.12|2182.12|2203.6|2183.6|2204.05|2184.05|2201.96|2181.96|30
1638930840000|2021-12-08 02:34:00|2203.7|2183.7|2203.3|2183.3|2203.85|2183.85|2202.93|2182.93|18
1638930850000|2021-12-08 02:34:10|2202.93|2182.93|2203.16|2183.16|2203.6|2183.6|2202.93|2182.93|18
1638930860000|2021-12-08 02:34:20|2203.22|2183.22|2203.57|2183.57|2203.7|2183.7|2203.05|2183.05|22
1638930870000|2021-12-08 02:34:30|2203.66|2183.66|2205.79|2185.79|2205.9|2185.9|2203.66|2183.66|23
1638930880000|2021-12-08 02:34:40|2205.75|2185.75|2204.84|2184.84|2205.75|2185.75|2204.84|2184.84|15
1638930890000|2021-12-08 02:34:50|2204.86|2184.86|2205.62|2185.62|2205.76|2185.76|2204.66|2184.66|10
1638930900000|2021-12-08 02:35:00|2205.39|2185.39|2205.39|2185.39|2205.62|2185.62|2205.32|2185.32|7
1638930910000|2021-12-08 02:35:10|2205.88|2185.88|2204.4|2184.4|2205.88|2185.88|2204.33|2184.33|24
1638930920000|2021-12-08 02:35:20|2204.39|2184.39|2203.74|2183.74|2204.39|2184.39|2202.93|2182.93|11
1638930930000|2021-12-08 02:35:30|2203|2183|2203.36|2183.36|2203.61|2183.61|2202.7|2182.7|16
1638930940000|2021-12-08 02:35:40|2203.4|2183.4|2203.42|2183.42|2203.69|2183.69|2203.02|2183.02|25
1638930950000|2021-12-08 02:35:50|2203.85|2183.85|2203.36|2183.36|2203.85|2183.85|2202.42|2182.42|6
1638930960000|2021-12-08 02:36:00|2204.3|2184.3|2202.6|2182.6|2204.3|2184.3|2202.6|2182.6|17
1638930970000|2021-12-08 02:36:10|2202.75|2182.75|2203.13|2183.13|2203.13|2183.13|2202.75|2182.75|10
1638930980000|2021-12-08 02:36:20|2202.93|2182.93|2202.35|2182.35|2203.09|2183.09|2202.25|2182.25|13
1638930990000|2021-12-08 02:36:30|2202.44|2182.44|2202.86|2182.86|2203.08|2183.08|2202.35|2182.35|14
1638931000000|2021-12-08 02:36:40|2203.28|2183.28|2203.39|2183.39|2203.39|2183.39|2202.93|2182.93|8
1638931010000|2021-12-08 02:36:50|2203.61|2183.61|2202.89|2182.89|2203.61|2183.61|2202.48|2182.48|14
1638931020000|2021-12-08 02:37:00|2202.93|2182.93|2204.91|2184.91|2204.91|2184.91|2202.93|2182.93|13
1638931030000|2021-12-08 02:37:10|2204.87|2184.87|2203.57|2183.57|2205.17|2185.17|2202.74|2182.74|19
1638931040000|2021-12-08 02:37:20|2203.83|2183.83|2203.83|2183.83|2203.83|2183.83|2203.83|2183.83|1
1638931050000|2021-12-08 02:37:30|2203.71|2183.71|2203.31|2183.31|2203.71|2183.71|2203.31|2183.31|5
1638931060000|2021-12-08 02:37:40|2203.01|2183.01|2208.93|2188.93|2209.08|2189.08|2201.1|2181.1|33
1638931070000|2021-12-08 02:37:50|2209.07|2189.07|2207.73|2187.73|2209.38|2189.38|2207.6|2187.6|29
1638931080000|2021-12-08 02:38:00|2208.68|2188.68|2209.17|2189.17|2209.17|2189.17|2208.01|2188.01|27
1638931090000|2021-12-08 02:38:10|2209.2|2189.2|2208.38|2188.38|2209.42|2189.42|2208.31|2188.31|22
1638931100000|2021-12-08 02:38:20|2208.36|2188.36|2208.54|2188.54|2208.97|2188.97|2208.36|2188.36|19
1638931110000|2021-12-08 02:38:30|2208.57|2188.57|2208.26|2188.26|2208.6|2188.6|2208.19|2188.19|22
1638931120000|2021-12-08 02:38:40|2208.19|2188.19|2208.56|2188.56|2209.21|2189.21|2208.19|2188.19|23
1638931130000|2021-12-08 02:38:50|2208.67|2188.67|2208.12|2188.12|2208.67|2188.67|2208.12|2188.12|9
1638931140000|2021-12-08 02:39:00|2208.15|2188.15|2208.1|2188.1|2208.95|2188.95|2208.1|2188.1|9
1638931150000|2021-12-08 02:39:10|2208.48|2188.48|2207.67|2187.67|2208.48|2188.48|2207.64|2187.64|8
1638931160000|2021-12-08 02:39:20|2207.64|2187.64|2207.14|2187.14|2207.64|2187.64|2207.11|2187.11|23
1638931170000|2021-12-08 02:39:30|2207.1|2187.1|2207.23|2187.23|2207.35|2187.35|2207.1|2187.1|19
1638931180000|2021-12-08 02:39:40|2207.24|2187.24|2206.71|2186.71|2207.26|2187.26|2206.48|2186.48|25
1638931190000|2021-12-08 02:39:50|2206.76|2186.76|2207.05|2187.05|2207.2|2187.2|2206.7|2186.7|17
1638931200000|2021-12-08 02:40:00|2207.01|2187.01|2207.69|2187.69|2208.16|2188.16|2207.01|2187.01|21
1638931210000|2021-12-08 02:40:10|2207.76|2187.76|2208.79|2188.79|2208.85|2188.85|2207.51|2187.51|25
1638931220000|2021-12-08 02:40:20|2208.39|2188.39|2207.93|2187.93|2208.79|2188.79|2207.19|2187.19|30
1638931230000|2021-12-08 02:40:30|2207.92|2187.92|2205.83|2185.83|2207.92|2187.92|2205.79|2185.79|36
1638931240000|2021-12-08 02:40:40|2205.77|2185.77|2205.28|2185.28|2205.77|2185.77|2205.24|2185.24|29
1638931250000|2021-12-08 02:40:50|2205.27|2185.27|2204.42|2184.42|2205.29|2185.29|2203.46|2183.46|22
1638931260000|2021-12-08 02:41:00|2204.38|2184.38|2204.65|2184.65|2204.65|2184.65|2203.11|2183.11|8
1638931270000|2021-12-08 02:41:10|2204.53|2184.53|2202.97|2182.97|2204.53|2184.53|2202.97|2182.97|18
1638931280000|2021-12-08 02:41:20|2203.71|2183.71|2202.92|2182.92|2203.71|2183.71|2202.78|2182.78|16
1638931290000|2021-12-08 02:41:30|2202.87|2182.87|2202.68|2182.68|2202.88|2182.88|2202.06|2182.06|24
1638931300000|2021-12-08 02:41:40|2202.66|2182.66|2201.45|2181.45|2202.67|2182.67|2201.45|2181.45|17
1638931310000|2021-12-08 02:41:50|2201.43|2181.43|2200.34|2180.34|2201.6|2181.6|2200.23|2180.23|31
1638931320000|2021-12-08 02:42:00|2200.31|2180.31|2201.35|2181.35|2201.52|2181.52|2199.86|2179.86|30
1638931330000|2021-12-08 02:42:10|2201.28|2181.28|2201.55|2181.55|2201.96|2181.96|2200.91|2180.91|27
1638931340000|2021-12-08 02:42:20|2201.69|2181.69|2200.26|2180.26|2201.77|2181.77|2200|2180|37
1638931350000|2021-12-08 02:42:30|2200.39|2180.39|2201.55|2181.55|2201.55|2181.55|2200.39|2180.39|14
1638931360000|2021-12-08 02:42:40|2201.51|2181.51|2201.03|2181.03|2201.8|2181.8|2200.32|2180.32|23
1638931370000|2021-12-08 02:42:50|2201|2181|2200.76|2180.76|2201.27|2181.27|2200.71|2180.71|24
1638931380000|2021-12-08 02:43:00|2200.74|2180.74|2198.28|2178.28|2200.74|2180.74|2198.28|2178.28|31
1638931390000|2021-12-08 02:43:10|2198.19|2178.19|2198.25|2178.25|2198.74|2178.74|2197.71|2177.71|17
1638931400000|2021-12-08 02:43:20|2198.03|2178.03|2198.27|2178.27|2198.35|2178.35|2198.03|2178.03|12
1638931410000|2021-12-08 02:43:30|2198.15|2178.15|2197.87|2177.87|2198.15|2178.15|2197.87|2177.87|8
1638931420000|2021-12-08 02:43:40|2198.07|2178.07|2196.88|2176.88|2198.07|2178.07|2196.79|2176.79|27
1638931430000|2021-12-08 02:43:50|2196.89|2176.89|2196.71|2176.71|2197.3|2177.3|2196.68|2176.68|20
1638931440000|2021-12-08 02:44:00|2196.7|2176.7|2196.63|2176.63|2196.76|2176.76|2196.59|2176.59|21
1638931450000|2021-12-08 02:44:10|2196.68|2176.68|2196.97|2176.97|2197.03|2177.03|2196.62|2176.62|19
1638931460000|2021-12-08 02:44:20|2196.99|2176.99|2195.27|2175.27|2196.99|2176.99|2195.27|2175.27|15
1638931470000|2021-12-08 02:44:30|2195.15|2175.15|2196.69|2176.69|2197|2177|2195.15|2175.15|19
1638931480000|2021-12-08 02:44:40|2196.68|2176.68|2196.33|2176.33|2196.68|2176.68|2195.5|2175.5|18
1638931490000|2021-12-08 02:44:50|2196.36|2176.36|2195.99|2175.99|2196.91|2176.91|2195.37|2175.37|18
1638931500000|2021-12-08 02:45:00|2196.18|2176.18|2195.58|2175.58|2196.18|2176.18|2195.58|2175.58|16
1638931510000|2021-12-08 02:45:10|2195.52|2175.52|2195.38|2175.38|2195.61|2175.61|2195.09|2175.09|14
1638931520000|2021-12-08 02:45:20|2195.36|2175.36|2195.27|2175.27|2195.36|2175.36|2194.79|2174.79|12
1638931530000|2021-12-08 02:45:30|2194.93|2174.93|2198.79|2178.79|2198.79|2178.79|2194.93|2174.93|23
1638931540000|2021-12-08 02:45:40|2199.07|2179.07|2199.42|2179.42|2199.94|2179.94|2198.79|2178.79|29
1638931550000|2021-12-08 02:45:50|2199.41|2179.41|2200.78|2180.78|2200.78|2180.78|2199.41|2179.41|29
1638931560000|2021-12-08 02:46:00|2201.16|2181.16|2200.86|2180.86|2201.7|2181.7|2200.7|2180.7|28
1638931570000|2021-12-08 02:46:10|2200.85|2180.85|2200.86|2180.86|2200.9|2180.9|2200.67|2180.67|21
1638931580000|2021-12-08 02:46:20|2200.85|2180.85|2201.22|2181.22|2201.77|2181.77|2200.85|2180.85|21
1638931590000|2021-12-08 02:46:30|2201.73|2181.73|2203.73|2183.73|2203.74|2183.74|2201.38|2181.38|13
1638931600000|2021-12-08 02:46:40|2204.13|2184.13|2202.6|2182.6|2204.13|2184.13|2202.4|2182.4|21
1638931610000|2021-12-08 02:46:50|2203.36|2183.36|2203.43|2183.43|2203.43|2183.43|2203.11|2183.11|17
1638931620000|2021-12-08 02:47:00|2203.41|2183.41|2202.92|2182.92|2203.41|2183.41|2202.89|2182.89|14
1638931630000|2021-12-08 02:47:10|2202.95|2182.95|2203.1|2183.1|2203.1|2183.1|2202.92|2182.92|5
1638931640000|2021-12-08 02:47:20|2203.13|2183.13|2204.01|2184.01|2204.38|2184.38|2203.13|2183.13|7
1638931650000|2021-12-08 02:47:30|2204.21|2184.21|2206.89|2186.89|2207.15|2187.15|2204.05|2184.05|29
1638931660000|2021-12-08 02:47:40|2207.07|2187.07|2207.45|2187.45|2207.51|2187.51|2207.05|2187.05|22
1638931670000|2021-12-08 02:47:50|2207.44|2187.44|2207.75|2187.75|2207.75|2187.75|2205.77|2185.77|23
1638931680000|2021-12-08 02:48:00|2207.84|2187.84|2206.13|2186.13|2207.84|2187.84|2205.78|2185.78|22
1638931690000|2021-12-08 02:48:10|2206.17|2186.17|2205.9|2185.9|2206.31|2186.31|2205.73|2185.73|9
1638931700000|2021-12-08 02:48:20|2205.93|2185.93|2207.07|2187.07|2207.14|2187.14|2205.9|2185.9|14
1638931710000|2021-12-08 02:48:30|2206.77|2186.77|2207.77|2187.77|2207.77|2187.77|2206.76|2186.76|12
1638931720000|2021-12-08 02:48:40|2207.74|2187.74|2209.38|2189.38|2209.38|2189.38|2207.74|2187.74|14
1638931730000|2021-12-08 02:48:50|2209.44|2189.44|2207.44|2187.44|2209.45|2189.45|2207.44|2187.44|32
1638931740000|2021-12-08 02:49:00|2207.92|2187.92|2207.89|2187.89|2208.12|2188.12|2207.44|2187.44|29
1638931750000|2021-12-08 02:49:10|2207.79|2187.79|2207.55|2187.55|2207.95|2187.95|2206.86|2186.86|32
1638931760000|2021-12-08 02:49:20|2207.2|2187.2|2208.72|2188.72|2208.72|2188.72|2207.2|2187.2|16
1638931770000|2021-12-08 02:49:30|2208.79|2188.79|2209.85|2189.85|2209.85|2189.85|2208.79|2188.79|5
1638931780000|2021-12-08 02:49:40|2210.16|2190.16|2208.83|2188.83|2210.16|2190.16|2208.76|2188.76|21
1638931790000|2021-12-08 02:49:50|2209.09|2189.09|2208.69|2188.69|2209.18|2189.18|2208.66|2188.66|18
1638931800000|2021-12-08 02:50:00|2208.87|2188.87|2207.06|2187.06|2208.87|2188.87|2206.98|2186.98|17
1638931810000|2021-12-08 02:50:10|2207.04|2187.04|2205.04|2185.04|2207.11|2187.11|2204.99|2184.99|33
1638931820000|2021-12-08 02:50:20|2204.93|2184.93|2205.2|2185.2|2205.61|2185.61|2204.51|2184.51|29
1638931830000|2021-12-08 02:50:30|2205.46|2185.46|2206.14|2186.14|2206.23|2186.23|2205.12|2185.12|30
1638931840000|2021-12-08 02:50:40|2205.99|2185.99|2204.79|2184.79|2205.99|2185.99|2204.32|2184.32|26
1638931850000|2021-12-08 02:50:50|2204.81|2184.81|2203.87|2183.87|2205.52|2185.52|2203.87|2183.87|27
1638931860000|2021-12-08 02:51:00|2203.86|2183.86|2205.34|2185.34|2205.34|2185.34|2203.82|2183.82|26
1638931870000|2021-12-08 02:51:10|2205.31|2185.31|2204.95|2184.95|2205.73|2185.73|2204.78|2184.78|29
1638931880000|2021-12-08 02:51:20|2204.96|2184.96|2204.78|2184.78|2205|2185|2204.78|2184.78|14
1638931890000|2021-12-08 02:51:30|2205.1|2185.1|2203.96|2183.96|2205.1|2185.1|2203.79|2183.79|28
1638931900000|2021-12-08 02:51:40|2204.18|2184.18|2204.21|2184.21|2204.21|2184.21|2203.3|2183.3|8
1638931910000|2021-12-08 02:51:50|2204.04|2184.04|2200.67|2180.67|2204.04|2184.04|2200.67|2180.67|37
1638931920000|2021-12-08 02:52:00|2200.71|2180.71|2200.57|2180.57|2200.89|2180.89|2200.25|2180.25|36
1638931930000|2021-12-08 02:52:10|2200.6|2180.6|2199.93|2179.93|2200.6|2180.6|2199.93|2179.93|19
1638931940000|2021-12-08 02:52:20|2200.07|2180.07|2199.96|2179.96|2200.08|2180.08|2199.93|2179.93|10
1638931950000|2021-12-08 02:52:30|2199.93|2179.93|2198.89|2178.89|2200.35|2180.35|2198.5|2178.5|26
1638931960000|2021-12-08 02:52:40|2198.92|2178.92|2198.43|2178.43|2199.01|2179.01|2198.37|2178.37|20
1638931970000|2021-12-08 02:52:50|2197.36|2177.36|2197.5|2177.5|2197.55|2177.55|2196.19|2176.19|16
1638931980000|2021-12-08 02:53:00|2197.75|2177.75|2199.4|2179.4|2199.4|2179.4|2197.75|2177.75|29
1638931990000|2021-12-08 02:53:10|2199.35|2179.35|2197.22|2177.22|2199.74|2179.74|2197.17|2177.17|22
1638932000000|2021-12-08 02:53:20|2197.02|2177.02|2196.93|2176.93|2197.61|2177.61|2196.89|2176.89|11
1638932010000|2021-12-08 02:53:30|2196.91|2176.91|2195.75|2175.75|2196.95|2176.95|2194.99|2174.99|23
1638932020000|2021-12-08 02:53:40|2195.59|2175.59|2200.01|2180.01|2200.01|2180.01|2195.59|2175.59|25
1638932030000|2021-12-08 02:53:50|2200.14|2180.14|2199.53|2179.53|2200.42|2180.42|2199.48|2179.48|15
1638932040000|2021-12-08 02:54:00|2199.63|2179.63|2199.41|2179.41|2199.87|2179.87|2199.25|2179.25|21
1638932050000|2021-12-08 02:54:10|2199.43|2179.43|2198.94|2178.94|2199.44|2179.44|2198.69|2178.69|18
1638932060000|2021-12-08 02:54:20|2198.91|2178.91|2199.11|2179.11|2199.73|2179.73|2198.9|2178.9|20
1638932070000|2021-12-08 02:54:30|2199.12|2179.12|2199.07|2179.07|2199.26|2179.26|2198.83|2178.83|19
1638932080000|2021-12-08 02:54:40|2199.13|2179.13|2197.59|2177.59|2199.13|2179.13|2197.43|2177.43|19
1638932090000|2021-12-08 02:54:50|2197.68|2177.68|2196.74|2176.74|2197.68|2177.68|2196.47|2176.47|32
1638932100000|2021-12-08 02:55:00|2197.41|2177.41|2197.07|2177.07|2197.6|2177.6|2196.91|2176.91|17
1638932110000|2021-12-08 02:55:10|2196.94|2176.94|2197.56|2177.56|2197.75|2177.75|2196.94|2176.94|18
1638932120000|2021-12-08 02:55:20|2197.57|2177.57|2198.05|2178.05|2198.05|2178.05|2197.57|2177.57|13
1638932130000|2021-12-08 02:55:30|2198.99|2178.99|2197.29|2177.29|2199.25|2179.25|2197.29|2177.29|25
1638932140000|2021-12-08 02:55:40|2197|2177|2194.88|2174.88|2197.07|2177.07|2194.88|2174.88|24
1638932150000|2021-12-08 02:55:50|2194.7|2174.7|2192.57|2172.57|2194.7|2174.7|2192.57|2172.57|27
1638932160000|2021-12-08 02:56:00|2192.48|2172.48|2192.72|2172.72|2192.95|2172.95|2191.91|2171.91|32
1638932170000|2021-12-08 02:56:10|2192.88|2172.88|2191.56|2171.56|2193.06|2173.06|2191.49|2171.49|30
1638932180000|2021-12-08 02:56:20|2191.78|2171.78|2193.25|2173.25|2194.71|2174.71|2191.78|2171.78|31
1638932190000|2021-12-08 02:56:30|2193.23|2173.23|2191.5|2171.5|2193.39|2173.39|2191.5|2171.5|29
1638932200000|2021-12-08 02:56:40|2191.88|2171.88|2192.07|2172.07|2192.66|2172.66|2191.88|2171.88|20
1638932210000|2021-12-08 02:56:50|2192.28|2172.28|2191.19|2171.19|2192.53|2172.53|2190.4|2170.4|25
1638932220000|2021-12-08 02:57:00|2191.12|2171.12|2191.52|2171.52|2191.53|2171.53|2190.29|2170.29|10
1638932230000|2021-12-08 02:57:10|2191.44|2171.44|2189.1|2169.1|2191.44|2171.44|2189.1|2169.1|23
1638932240000|2021-12-08 02:57:20|2189.4|2169.4|2186.43|2166.43|2189.4|2169.4|2186.43|2166.43|38
1638932250000|2021-12-08 02:57:30|2186.45|2166.45|2187.57|2167.57|2187.62|2167.62|2186.34|2166.34|27
1638932260000|2021-12-08 02:57:40|2187.45|2167.45|2186.4|2166.4|2187.65|2167.65|2186.37|2166.37|26
1638932270000|2021-12-08 02:57:50|2186.38|2166.38|2184.13|2164.13|2186.38|2166.38|2184.13|2164.13|21
1638932280000|2021-12-08 02:58:00|2184.04|2164.04|2183.07|2163.07|2184.59|2164.59|2183.07|2163.07|19
1638932290000|2021-12-08 02:58:10|2183.05|2163.05|2182.56|2162.56|2183.06|2163.06|2182.22|2162.22|32
1638932300000|2021-12-08 02:58:20|2182.54|2162.54|2182.52|2162.52|2182.69|2162.69|2182.09|2162.09|22
1638932310000|2021-12-08 02:58:30|2182.51|2162.51|2180.83|2160.83|2182.51|2162.51|2180.29|2160.29|20
1638932320000|2021-12-08 02:58:40|2180.34|2160.34|2180.44|2160.44|2180.72|2160.72|2179.73|2159.73|18
1638932330000|2021-12-08 02:58:50|2180.72|2160.72|2180.6|2160.6|2180.92|2160.92|2180.38|2160.38|25
1638932340000|2021-12-08 02:59:00|2180.51|2160.51|2181.1|2161.1|2182.74|2162.74|2180.51|2160.51|23
1638932350000|2021-12-08 02:59:10|2181.99|2161.99|2180.54|2160.54|2181.99|2161.99|2180.03|2160.03|21
1638932360000|2021-12-08 02:59:20|2180.64|2160.64|2182.29|2162.29|2182.67|2162.67|2180.64|2160.64|19
1638932370000|2021-12-08 02:59:30|2182.28|2162.28|2182.36|2162.36|2182.6|2162.6|2181.86|2161.86|21
1638932380000|2021-12-08 02:59:40|2182.35|2162.35|2180.87|2160.87|2182.35|2162.35|2180.83|2160.83|22
1638932390000|2021-12-08 02:59:50|2180.9|2160.9|2181.04|2161.04|2181.4|2161.4|2180.84|2160.84|15
1638932400000|2021-12-08 03:00:00|2180.53|2160.53|2181.09|2161.09|2182.86|2162.86|2180.36|2160.36|21
1638932410000|2021-12-08 03:00:10|2181.08|2161.08|2180.49|2160.49|2181.09|2161.09|2180.47|2160.47|20
1638932420000|2021-12-08 03:00:20|2180.48|2160.48|2180.77|2160.77|2180.99|2160.99|2180.48|2160.48|24
1638932430000|2021-12-08 03:00:30|2180.94|2160.94|2180.52|2160.52|2180.94|2160.94|2180.52|2160.52|27
1638932440000|2021-12-08 03:00:40|2180.64|2160.64|2180.61|2160.61|2180.78|2160.78|2180.58|2160.58|23
1638932450000|2021-12-08 03:00:50|2180.37|2160.37|2180.46|2160.46|2180.67|2160.67|2180.29|2160.29|19
1638932460000|2021-12-08 03:01:00|2180.43|2160.43|2180.48|2160.48|2180.63|2160.63|2180.11|2160.11|21
1638932470000|2021-12-08 03:01:10|2179.98|2159.98|2177.3|2157.3|2180.1|2160.1|2177.15|2157.15|31
1638932480000|2021-12-08 03:01:20|2177.11|2157.11|2174.85|2154.85|2177.47|2157.47|2174.49|2154.49|29
1638932490000|2021-12-08 03:01:30|2174.57|2154.57|2175.23|2155.23|2177.29|2157.29|2173.71|2153.71|30
1638932500000|2021-12-08 03:01:40|2175.22|2155.22|2172.23|2152.23|2175.22|2155.22|2171.66|2151.66|31
1638932510000|2021-12-08 03:01:50|2171.57|2151.57|2174.45|2154.45|2176.13|2156.13|2171.51|2151.51|31
1638932520000|2021-12-08 03:02:00|2174.05|2154.05|2173.51|2153.51|2174.36|2154.36|2173.15|2153.15|28
1638932530000|2021-12-08 03:02:10|2173.3|2153.3|2173.87|2153.87|2174.13|2154.13|2173.26|2153.26|18
1638932540000|2021-12-08 03:02:20|2173.88|2153.88|2175.49|2155.49|2175.49|2155.49|2173.88|2153.88|11
1638932550000|2021-12-08 03:02:30|2175.57|2155.57|2176.01|2156.01|2176.16|2156.16|2174.88|2154.88|26
1638932560000|2021-12-08 03:02:40|2175.97|2155.97|2175.98|2155.98|2176.15|2156.15|2175.81|2155.81|21
1638932570000|2021-12-08 03:02:50|2176.02|2156.02|2174.76|2154.76|2176.03|2156.03|2174.76|2154.76|10
1638932580000|2021-12-08 03:03:00|2175.99|2155.99|2175.68|2155.68|2175.99|2155.99|2174.73|2154.73|7
1638932590000|2021-12-08 03:03:10|2175.73|2155.73|2176.1|2156.1|2176.96|2156.96|2175.62|2155.62|21
1638932600000|2021-12-08 03:03:20|2176.04|2156.04|2177.05|2157.05|2177.05|2157.05|2176.04|2156.04|13
1638932610000|2021-12-08 03:03:30|2176.96|2156.96|2177.48|2157.48|2177.69|2157.69|2176.58|2156.58|22
1638932620000|2021-12-08 03:03:40|2177.67|2157.67|2177.28|2157.28|2177.67|2157.67|2177.15|2157.15|6
1638932630000|2021-12-08 03:03:50|2177.47|2157.47|2177.85|2157.85|2178.08|2158.08|2176.91|2156.91|33
1638932640000|2021-12-08 03:04:00|2179.55|2159.55|2180.3|2160.3|2180.5|2160.5|2178.24|2158.24|34
1638932650000|2021-12-08 03:04:10|2180.29|2160.29|2180.18|2160.18|2180.29|2160.29|2179.62|2159.62|36
1638932660000|2021-12-08 03:04:20|2179.91|2159.91|2182.76|2162.76|2182.76|2162.76|2179.91|2159.91|21
1638932670000|2021-12-08 03:04:30|2182.61|2162.61|2183.73|2163.73|2183.73|2163.73|2182.61|2162.61|15
1638932680000|2021-12-08 03:04:40|2183.36|2163.36|2184.88|2164.88|2184.9|2164.9|2183.08|2163.08|30
1638932690000|2021-12-08 03:04:50|2184.92|2164.92|2184.37|2164.37|2185.34|2165.34|2184.37|2164.37|26
1638932700000|2021-12-08 03:05:00|2183.88|2163.88|2183.54|2163.54|2184.04|2164.04|2183.45|2163.45|23
1638932710000|2021-12-08 03:05:10|2183.04|2163.04|2182.75|2162.75|2183.17|2163.17|2182.72|2162.72|21
1638932720000|2021-12-08 03:05:20|2182.78|2162.78|2181.21|2161.21|2182.78|2162.78|2181.17|2161.17|24
1638932730000|2021-12-08 03:05:30|2181.27|2161.27|2180.21|2160.21|2181.28|2161.28|2180.07|2160.07|13
1638932740000|2021-12-08 03:05:40|2180.26|2160.26|2180.82|2160.82|2181.38|2161.38|2180.26|2160.26|21
1638932750000|2021-12-08 03:05:50|2180.83|2160.83|2182.01|2162.01|2182.5|2162.5|2180.83|2160.83|15
1638932760000|2021-12-08 03:06:00|2182.75|2162.75|2183.42|2163.42|2183.63|2163.63|2182.75|2162.75|11
1638932770000|2021-12-08 03:06:10|2183.51|2163.51|2182.54|2162.54|2183.71|2163.71|2182.54|2162.54|17
1638932780000|2021-12-08 03:06:20|2182.62|2162.62|2184.12|2164.12|2184.12|2164.12|2182.62|2162.62|12
1638932790000|2021-12-08 03:06:30|2184.52|2164.52|2185.44|2165.44|2186.54|2166.54|2184.51|2164.51|19
1638932800000|2021-12-08 03:06:40|2186.64|2166.64|2186.06|2166.06|2187.41|2167.41|2186.06|2166.06|22
1638932810000|2021-12-08 03:06:50|2186.69|2166.69|2186.74|2166.74|2186.91|2166.91|2186.51|2166.51|26
1638932820000|2021-12-08 03:07:00|2186.87|2166.87|2187.75|2167.75|2188.19|2168.19|2186.66|2166.66|33
1638932830000|2021-12-08 03:07:10|2187.91|2167.91|2187.19|2167.19|2187.91|2167.91|2186.93|2166.93|21
1638932840000|2021-12-08 03:07:20|2187.13|2167.13|2186.03|2166.03|2187.82|2167.82|2185.86|2165.86|25
1638932850000|2021-12-08 03:07:30|2186.05|2166.05|2186.26|2166.26|2187.19|2167.19|2186.05|2166.05|22
1638932860000|2021-12-08 03:07:40|2186.19|2166.19|2187.14|2167.14|2187.41|2167.41|2185.69|2165.69|35
1638932870000|2021-12-08 03:07:50|2185.99|2165.99|2187.14|2167.14|2187.33|2167.33|2185.99|2165.99|27
1638932880000|2021-12-08 03:08:00|2186.73|2166.73|2186.95|2166.95|2187.12|2167.12|2186.17|2166.17|22
1638932890000|2021-12-08 03:08:10|2186.94|2166.94|2186.91|2166.91|2187.14|2167.14|2186.8|2166.8|16
1638932900000|2021-12-08 03:08:20|2186.92|2166.92|2188.2|2168.2|2188.2|2168.2|2186.09|2166.09|18
1638932910000|2021-12-08 03:08:30|2188.19|2168.19|2188.83|2168.83|2189.4|2169.4|2188.16|2168.16|30
1638932920000|2021-12-08 03:08:40|2188.85|2168.85|2187.93|2167.93|2188.87|2168.87|2187.73|2167.73|21
1638932930000|2021-12-08 03:08:50|2187.56|2167.56|2186.64|2166.64|2187.56|2167.56|2186.18|2166.18|28
1638932940000|2021-12-08 03:09:00|2186.74|2166.74|2187.38|2167.38|2187.51|2167.51|2186.38|2166.38|27
1638932950000|2021-12-08 03:09:10|2187.33|2167.33|2188.1|2168.1|2188.42|2168.42|2186.87|2166.87|30
1638932960000|2021-12-08 03:09:20|2188.29|2168.29|2188.76|2168.76|2188.76|2168.76|2187.59|2167.59|23
1638932970000|2021-12-08 03:09:30|2188.61|2168.61|2189.32|2169.32|2189.32|2169.32|2188.34|2168.34|23
1638932980000|2021-12-08 03:09:40|2189.33|2169.33|2188.39|2168.39|2189.33|2169.33|2188.22|2168.22|22
1638932990000|2021-12-08 03:09:50|2188.37|2168.37|2189.66|2169.66|2189.89|2169.89|2188.37|2168.37|20
1638933000000|2021-12-08 03:10:00|2189.54|2169.54|2188.52|2168.52|2189.54|2169.54|2187.95|2167.95|17
1638933010000|2021-12-08 03:10:10|2188.55|2168.55|2190.42|2170.42|2190.8|2170.8|2188.55|2168.55|23
1638933020000|2021-12-08 03:10:20|2190.76|2170.76|2193.83|2173.83|2194.02|2174.02|2190.66|2170.66|23
1638933030000|2021-12-08 03:10:30|2193.8|2173.8|2194.47|2174.47|2194.54|2174.54|2193.8|2173.8|11
1638933040000|2021-12-08 03:10:40|2194.09|2174.09|2193.76|2173.76|2194.09|2174.09|2193.54|2173.54|6
1638933050000|2021-12-08 03:10:50|2193.77|2173.77|2195.87|2175.87|2195.87|2175.87|2193.36|2173.36|13
1638933060000|2021-12-08 03:11:00|2195.83|2175.83|2195.44|2175.44|2195.9|2175.9|2194.66|2174.66|23
1638933070000|2021-12-08 03:11:10|2195.42|2175.42|2196.31|2176.31|2196.32|2176.32|2195.42|2175.42|11
1638933080000|2021-12-08 03:11:20|2196.28|2176.28|2195.7|2175.7|2196.46|2176.46|2195.7|2175.7|7
1638933090000|2021-12-08 03:11:30|2196.26|2176.26|2197.09|2177.09|2197.18|2177.18|2196|2176|12
1638933100000|2021-12-08 03:11:40|2196.99|2176.99|2195.93|2175.93|2196.99|2176.99|2195.59|2175.59|14
1638933110000|2021-12-08 03:11:50|2196.1|2176.1|2196.04|2176.04|2196.31|2176.31|2195.74|2175.74|14
1638933120000|2021-12-08 03:12:00|2196.18|2176.18|2196.36|2176.36|2197.15|2177.15|2196.18|2176.18|14
1638933130000|2021-12-08 03:12:10|2196.58|2176.58|2197.9|2177.9|2197.99|2177.99|2196.58|2176.58|23
1638933140000|2021-12-08 03:12:20|2197.73|2177.73|2199.23|2179.23|2199.34|2179.34|2197.61|2177.61|30
1638933150000|2021-12-08 03:12:30|2199.33|2179.33|2199.8|2179.8|2199.97|2179.97|2198.67|2178.67|23
1638933160000|2021-12-08 03:12:40|2199.77|2179.77|2198.79|2178.79|2199.85|2179.85|2198.79|2178.79|30
1638933170000|2021-12-08 03:12:50|2198.6|2178.6|2198.83|2178.83|2198.86|2178.86|2198.05|2178.05|20
1638933180000|2021-12-08 03:13:00|2198.87|2178.87|2200.09|2180.09|2200.54|2180.54|2198.87|2178.87|25
1638933190000|2021-12-08 03:13:10|2200.23|2180.23|2201.86|2181.86|2201.88|2181.88|2200.23|2180.23|20
1638933200000|2021-12-08 03:13:20|2202.15|2182.15|2204.58|2184.58|2205.18|2185.18|2202.15|2182.15|36
1638933210000|2021-12-08 03:13:30|2204.35|2184.35|2202.74|2182.74|2204.68|2184.68|2202.71|2182.71|36
1638933220000|2021-12-08 03:13:40|2202.7|2182.7|2201.6|2181.6|2202.8|2182.8|2201.6|2181.6|33
1638933230000|2021-12-08 03:13:50|2201.57|2181.57|2201.59|2181.59|2201.67|2181.67|2200.77|2180.77|32
1638933240000|2021-12-08 03:14:00|2201.58|2181.58|2201.27|2181.27|2201.59|2181.59|2200.45|2180.45|26
1638933250000|2021-12-08 03:14:10|2201.29|2181.29|2201|2181|2201.94|2181.94|2200.86|2180.86|30
1638933260000|2021-12-08 03:14:20|2200.94|2180.94|2201.33|2181.33|2201.34|2181.34|2200.79|2180.79|18
1638933270000|2021-12-08 03:14:30|2201.31|2181.31|2200.79|2180.79|2201.76|2181.76|2200.65|2180.65|30
1638933280000|2021-12-08 03:14:40|2200.8|2180.8|2202.42|2182.42|2202.42|2182.42|2200.69|2180.69|27
1638933290000|2021-12-08 03:14:50|2202.6|2182.6|2201.82|2181.82|2202.64|2182.64|2201.59|2181.59|17
1638933300000|2021-12-08 03:15:00|2201.81|2181.81|2200.8|2180.8|2202.4|2182.4|2200.79|2180.79|31
1638933310000|2021-12-08 03:15:10|2200.79|2180.79|2200.53|2180.53|2200.88|2180.88|2200.29|2180.29|21
1638933320000|2021-12-08 03:15:20|2201.16|2181.16|2200.58|2180.58|2201.43|2181.43|2200.36|2180.36|36
1638933330000|2021-12-08 03:15:30|2200.56|2180.56|2200.64|2180.64|2200.83|2180.83|2200.32|2180.32|27
1638933340000|2021-12-08 03:15:40|2200.57|2180.57|2199.49|2179.49|2200.63|2180.63|2199.49|2179.49|22
1638933350000|2021-12-08 03:15:50|2199.46|2179.46|2198.71|2178.71|2199.64|2179.64|2198.7|2178.7|28
1638933360000|2021-12-08 03:16:00|2199.49|2179.49|2200.26|2180.26|2200.66|2180.66|2199.49|2179.49|26
1638933370000|2021-12-08 03:16:10|2200.3|2180.3|2200.22|2180.22|2200.54|2180.54|2199.96|2179.96|22
1638933380000|2021-12-08 03:16:20|2200.23|2180.23|2202.35|2182.35|2202.38|2182.38|2200.23|2180.23|22
1638933390000|2021-12-08 03:16:30|2202.37|2182.37|2202.38|2182.38|2202.72|2182.72|2202.16|2182.16|23
1638933400000|2021-12-08 03:16:40|2202.29|2182.29|2203.62|2183.62|2203.64|2183.64|2202.28|2182.28|19
1638933410000|2021-12-08 03:16:50|2203.6|2183.6|2205.33|2185.33|2205.33|2185.33|2203.25|2183.25|27
1638933420000|2021-12-08 03:17:00|2205.19|2185.19|2207.51|2187.51|2207.65|2187.65|2205.02|2185.02|18
1638933430000|2021-12-08 03:17:10|2207.54|2187.54|2207.09|2187.09|2207.6|2187.6|2207.09|2187.09|3
1638933440000|2021-12-08 03:17:20|2206.88|2186.88|2207.28|2187.28|2207.28|2187.28|2206.88|2186.88|3
1638933450000|2021-12-08 03:17:30|2207.29|2187.29|2206.99|2186.99|2207.4|2187.4|2206.99|2186.99|4
1638933460000|2021-12-08 03:17:40|2206.78|2186.78|2206.68|2186.68|2206.82|2186.82|2206.44|2186.44|8
1638933470000|2021-12-08 03:17:50|2206.77|2186.77|2207.58|2187.58|2207.58|2187.58|2206.68|2186.68|6
1638933480000|2021-12-08 03:18:00|2207.51|2187.51|2208.07|2188.07|2208.14|2188.14|2207.51|2187.51|13
1638933490000|2021-12-08 03:18:10|2208.18|2188.18|2208.5|2188.5|2208.63|2188.63|2208.15|2188.15|13
1638933500000|2021-12-08 03:18:20|2208.61|2188.61|2207.26|2187.26|2208.75|2188.75|2206.79|2186.79|25
1638933510000|2021-12-08 03:18:30|2206.79|2186.79|2207.35|2187.35|2207.63|2187.63|2206.79|2186.79|18
1638933520000|2021-12-08 03:18:40|2206.89|2186.89|2205.86|2185.86|2207.56|2187.56|2205.83|2185.83|21
1638933530000|2021-12-08 03:18:50|2205.84|2185.84|2204.54|2184.54|2205.84|2185.84|2204.33|2184.33|30
1638933540000|2021-12-08 03:19:00|2204.53|2184.53|2204.77|2184.77|2205.09|2185.09|2204.51|2184.51|23
1638933550000|2021-12-08 03:19:10|2204.76|2184.76|2204.88|2184.88|2206.03|2186.03|2204.71|2184.71|30
1638933560000|2021-12-08 03:19:20|2204.87|2184.87|2204.18|2184.18|2205.12|2185.12|2203.55|2183.55|23
1638933570000|2021-12-08 03:19:30|2204.2|2184.2|2204.28|2184.28|2204.31|2184.31|2203.51|2183.51|29
1638933580000|2021-12-08 03:19:40|2204.27|2184.27|2200.81|2180.81|2204.27|2184.27|2200.81|2180.81|36
1638933590000|2021-12-08 03:19:50|2200.87|2180.87|2202.27|2182.27|2202.74|2182.74|2200.77|2180.77|35
1638933600000|2021-12-08 03:20:00|2202.34|2182.34|2201.9|2181.9|2202.34|2182.34|2201.44|2181.44|34
1638933610000|2021-12-08 03:20:10|2201.87|2181.87|2202.22|2182.22|2202.47|2182.47|2201.86|2181.86|26
1638933620000|2021-12-08 03:20:20|2202.19|2182.19|2200.95|2180.95|2202.3|2182.3|2200.65|2180.65|26
1638933630000|2021-12-08 03:20:30|2200.92|2180.92|2197.54|2177.54|2200.92|2180.92|2197.45|2177.45|32
1638933640000|2021-12-08 03:20:40|2197.8|2177.8|2197.7|2177.7|2198.1|2178.1|2197.33|2177.33|31
1638933650000|2021-12-08 03:20:50|2197.66|2177.66|2196.79|2176.79|2197.66|2177.66|2196.66|2176.66|18
1638933660000|2021-12-08 03:21:00|2196.82|2176.82|2196.67|2176.67|2197.18|2177.18|2195.83|2175.83|30
1638933670000|2021-12-08 03:21:10|2196.61|2176.61|2196.63|2176.63|2196.87|2176.87|2196.4|2176.4|26
1638933680000|2021-12-08 03:21:20|2196.66|2176.66|2196.64|2176.64|2196.75|2176.75|2196.59|2176.59|13
1638933690000|2021-12-08 03:21:30|2196.62|2176.62|2196.78|2176.78|2196.78|2176.78|2196.05|2176.05|25
1638933700000|2021-12-08 03:21:40|2195.35|2175.35|2196.65|2176.65|2196.88|2176.88|2195.35|2175.35|26
1638933710000|2021-12-08 03:21:50|2196.53|2176.53|2197.09|2177.09|2197.09|2177.09|2195.71|2175.71|17
1638933720000|2021-12-08 03:22:00|2196.91|2176.91|2197.27|2177.27|2197.31|2177.31|2195.94|2175.94|20
1638933730000|2021-12-08 03:22:10|2197.2|2177.2|2195.78|2175.78|2197.34|2177.34|2195.61|2175.61|17
1638933740000|2021-12-08 03:22:20|2195.71|2175.71|2193.52|2173.52|2196.66|2176.66|2193.26|2173.26|28
1638933750000|2021-12-08 03:22:30|2193.53|2173.53|2191.87|2171.87|2193.68|2173.68|2191.87|2171.87|34
1638933760000|2021-12-08 03:22:40|2191.74|2171.74|2189.46|2169.46|2191.74|2171.74|2189.03|2169.03|34
1638933770000|2021-12-08 03:22:50|2189.63|2169.63|2188.83|2168.83|2190.12|2170.12|2188.66|2168.66|37
1638933780000|2021-12-08 03:23:00|2189.05|2169.05|2189.4|2169.4|2189.47|2169.47|2188.86|2168.86|27
1638933790000|2021-12-08 03:23:10|2189.39|2169.39|2189.52|2169.52|2189.68|2169.68|2189.33|2169.33|30
1638933800000|2021-12-08 03:23:20|2189.49|2169.49|2189.52|2169.52|2189.82|2169.82|2188.77|2168.77|23
1638933810000|2021-12-08 03:23:30|2189.49|2169.49|2189.06|2169.06|2190.49|2170.49|2189.06|2169.06|11
1638933820000|2021-12-08 03:23:40|2189.11|2169.11|2189.32|2169.32|2190.06|2170.06|2189.11|2169.11|13
1638933830000|2021-12-08 03:23:50|2189.61|2169.61|2190.19|2170.19|2190.49|2170.49|2189.53|2169.53|15
1638933840000|2021-12-08 03:24:00|2191.42|2171.42|2192|2172|2193.21|2173.21|2191.42|2171.42|32
1638933850000|2021-12-08 03:24:10|2191.77|2171.77|2191.32|2171.32|2192.2|2172.2|2191.11|2171.11|19
1638933860000|2021-12-08 03:24:20|2191.28|2171.28|2190.81|2170.81|2191.49|2171.49|2190.59|2170.59|23
1638933870000|2021-12-08 03:24:30|2190.86|2170.86|2191.01|2171.01|2191.01|2171.01|2190.7|2170.7|19
1638933880000|2021-12-08 03:24:40|2190.7|2170.7|2191.24|2171.24|2191.37|2171.37|2190.32|2170.32|18
1638933890000|2021-12-08 03:24:50|2191.36|2171.36|2189.98|2169.98|2191.72|2171.72|2189.81|2169.81|22
1638933900000|2021-12-08 03:25:00|2189.67|2169.67|2191.92|2171.92|2192.85|2172.85|2189.67|2169.67|23
1638933910000|2021-12-08 03:25:10|2191.84|2171.84|2192.59|2172.59|2192.59|2172.59|2191.84|2171.84|18
1638933920000|2021-12-08 03:25:20|2192.47|2172.47|2194.4|2174.4|2195.04|2175.04|2192.47|2172.47|24
1638933930000|2021-12-08 03:25:30|2194.8|2174.8|2195.76|2175.76|2196.23|2176.23|2194.8|2174.8|10
1638933940000|2021-12-08 03:25:40|2195.43|2175.43|2195.54|2175.54|2195.54|2175.54|2195.43|2175.43|2
1638933950000|2021-12-08 03:25:50|2195.77|2175.77|2196.27|2176.27|2197.38|2177.38|2195.4|2175.4|11
1638933960000|2021-12-08 03:26:00|2196.25|2176.25|2196.05|2176.05|2196.91|2176.91|2195.58|2175.58|26
1638933970000|2021-12-08 03:26:10|2196.03|2176.03|2196.24|2176.24|2196.37|2176.37|2195.47|2175.47|28
1638933980000|2021-12-08 03:26:20|2196.27|2176.27|2198.75|2178.75|2198.75|2178.75|2196.27|2176.27|18
1638933990000|2021-12-08 03:26:30|2199.13|2179.13|2198.59|2178.59|2199.15|2179.15|2198.59|2178.59|16
1638934000000|2021-12-08 03:26:40|2198.51|2178.51|2198.67|2178.67|2199.04|2179.04|2198.5|2178.5|20
1638934010000|2021-12-08 03:26:50|2198.66|2178.66|2198.55|2178.55|2198.72|2178.72|2198.32|2178.32|22
1638934020000|2021-12-08 03:27:00|2198.53|2178.53|2198.5|2178.5|2198.96|2178.96|2197.98|2177.98|30
1638934030000|2021-12-08 03:27:10|2198.34|2178.34|2199.86|2179.86|2199.94|2179.94|2198.34|2178.34|24
1638934040000|2021-12-08 03:27:20|2199.73|2179.73|2201.69|2181.69|2201.76|2181.76|2199.73|2179.73|32
1638934050000|2021-12-08 03:27:30|2201.87|2181.87|2201.55|2181.55|2201.88|2181.88|2201.55|2181.55|13
1638934060000|2021-12-08 03:27:40|2201.67|2181.67|2201.49|2181.49|2202.14|2182.14|2201.2|2181.2|34
1638934070000|2021-12-08 03:27:50|2201.7|2181.7|2199.83|2179.83|2201.83|2181.83|2199.74|2179.74|35
1638934080000|2021-12-08 03:28:00|2199.84|2179.84|2199.1|2179.1|2200.05|2180.05|2199.1|2179.1|31
1638934090000|2021-12-08 03:28:10|2200.03|2180.03|2200.24|2180.24|2200.31|2180.31|2198.99|2178.99|13
1638934100000|2021-12-08 03:28:20|2200.22|2180.22|2198.21|2178.21|2200.25|2180.25|2198.21|2178.21|18
1638934110000|2021-12-08 03:28:30|2198.44|2178.44|2197.13|2177.13|2198.44|2178.44|2196.19|2176.19|24
1638934120000|2021-12-08 03:28:40|2197.32|2177.32|2197.23|2177.23|2197.56|2177.56|2197.12|2177.12|28
1638934130000|2021-12-08 03:28:50|2197.2|2177.2|2195.92|2175.92|2197.2|2177.2|2195.92|2175.92|26
1638934140000|2021-12-08 03:29:00|2196.04|2176.04|2192.31|2172.31|2196.04|2176.04|2192.27|2172.27|30
1638934150000|2021-12-08 03:29:10|2192.81|2172.81|2190.63|2170.63|2192.86|2172.86|2190.23|2170.23|26
1638934160000|2021-12-08 03:29:20|2190.28|2170.28|2191.69|2171.69|2191.81|2171.81|2190.28|2170.28|19
1638934170000|2021-12-08 03:29:30|2191.67|2171.67|2191.31|2171.31|2191.67|2171.67|2190.36|2170.36|9
1638934180000|2021-12-08 03:29:40|2191.3|2171.3|2190.99|2170.99|2191.55|2171.55|2190.98|2170.98|11
1638934190000|2021-12-08 03:29:50|2191.04|2171.04|2190.4|2170.4|2191.04|2171.04|2189.85|2169.85|4
1638934200000|2021-12-08 03:30:00|2190.47|2170.47|2189.6|2169.6|2190.69|2170.69|2189.56|2169.56|36
1638934210000|2021-12-08 03:30:10|2189.93|2169.93|2189.88|2169.88|2190.21|2170.21|2189.44|2169.44|23
1638934220000|2021-12-08 03:30:20|2190.15|2170.15|2191.75|2171.75|2192.05|2172.05|2189.83|2169.83|34
1638934230000|2021-12-08 03:30:30|2191.93|2171.93|2191.83|2171.83|2192.43|2172.43|2191.58|2171.58|21
1638934240000|2021-12-08 03:30:40|2191.81|2171.81|2192.17|2172.17|2192.32|2172.32|2191.25|2171.25|22
1638934250000|2021-12-08 03:30:50|2192.16|2172.16|2192.8|2172.8|2192.89|2172.89|2192|2172|23
1638934260000|2021-12-08 03:31:00|2192.66|2172.66|2190.77|2170.77|2192.82|2172.82|2190.77|2170.77|22
1638934270000|2021-12-08 03:31:10|2191.3|2171.3|2190.85|2170.85|2191.3|2171.3|2190.72|2170.72|18
1638934280000|2021-12-08 03:31:20|2190.88|2170.88|2190.61|2170.61|2191.36|2171.36|2190.57|2170.57|9
1638934290000|2021-12-08 03:31:30|2191.01|2171.01|2191.01|2171.01|2191.01|2171.01|2190.95|2170.95|3
1638934300000|2021-12-08 03:31:40|2190.95|2170.95|2190.77|2170.77|2191.56|2171.56|2190.77|2170.77|14
1638934310000|2021-12-08 03:31:50|2190.78|2170.78|2191|2171|2191|2171|2190.03|2170.03|8
1638934320000|2021-12-08 03:32:00|2191.06|2171.06|2191.66|2171.66|2192.47|2172.47|2190.24|2170.24|12
1638934330000|2021-12-08 03:32:10|2191.71|2171.71|2191.63|2171.63|2191.73|2171.73|2191.26|2171.26|10
1638934340000|2021-12-08 03:32:20|2191.59|2171.59|2192.11|2172.11|2192.11|2172.11|2191.41|2171.41|10
1638934350000|2021-12-08 03:32:30|2192.12|2172.12|2194.82|2174.82|2195.4|2175.4|2192.12|2172.12|37
1638934360000|2021-12-08 03:32:40|2194.97|2174.97|2194.74|2174.74|2195.17|2175.17|2194.61|2174.61|30
1638934370000|2021-12-08 03:32:50|2194.94|2174.94|2196.87|2176.87|2197.03|2177.03|2194.94|2174.94|36
1638934380000|2021-12-08 03:33:00|2196.86|2176.86|2197.67|2177.67|2197.7|2177.7|2196.53|2176.53|38
1638934390000|2021-12-08 03:33:10|2197.64|2177.64|2197.94|2177.94|2198.08|2178.08|2196.75|2176.75|34
1638934400000|2021-12-08 03:33:20|2197.87|2177.87|2198.21|2178.21|2198.41|2178.41|2197.04|2177.04|23
1638934410000|2021-12-08 03:33:30|2198.23|2178.23|2197.28|2177.28|2198.23|2178.23|2197.09|2177.09|28
1638934420000|2021-12-08 03:33:40|2197.51|2177.51|2197.32|2177.32|2197.9|2177.9|2196.58|2176.58|14
1638934430000|2021-12-08 03:33:50|2197.9|2177.9|2197.87|2177.87|2198.08|2178.08|2197.2|2177.2|23
1638934440000|2021-12-08 03:34:00|2197.82|2177.82|2196.7|2176.7|2197.91|2177.91|2196.63|2176.63|33
1638934450000|2021-12-08 03:34:10|2197.05|2177.05|2196.52|2176.52|2197.36|2177.36|2196.1|2176.1|30
1638934460000|2021-12-08 03:34:20|2196.59|2176.59|2196.3|2176.3|2197.24|2177.24|2195.92|2175.92|25
1638934470000|2021-12-08 03:34:30|2196.31|2176.31|2196.32|2176.32|2196.46|2176.46|2196.14|2176.14|22
1638934480000|2021-12-08 03:34:40|2196.31|2176.31|2195.6|2175.6|2196.31|2176.31|2194.8|2174.8|16
1638934490000|2021-12-08 03:34:50|2195.69|2175.69|2196.11|2176.11|2196.58|2176.58|2195.12|2175.12|30
1638934500000|2021-12-08 03:35:00|2196.13|2176.13|2196.77|2176.77|2196.8|2176.8|2195.95|2175.95|19
1638934510000|2021-12-08 03:35:10|2196.92|2176.92|2197.47|2177.47|2197.8|2177.8|2196.8|2176.8|28
1638934520000|2021-12-08 03:35:20|2197.42|2177.42|2197.43|2177.43|2197.57|2177.57|2197.21|2177.21|15
1638934530000|2021-12-08 03:35:30|2197.47|2177.47|2197.96|2177.96|2197.96|2177.96|2197.15|2177.15|18
1638934540000|2021-12-08 03:35:40|2198.19|2178.19|2196.26|2176.26|2198.19|2178.19|2196.16|2176.16|27
1638934550000|2021-12-08 03:35:50|2196.25|2176.25|2193.13|2173.13|2196.25|2176.25|2193|2173|33
1638934560000|2021-12-08 03:36:00|2193.19|2173.19|2192.32|2172.32|2193.43|2173.43|2191.84|2171.84|22
1638934570000|2021-12-08 03:36:10|2192.68|2172.68|2193.31|2173.31|2193.31|2173.31|2192.33|2172.33|11
1638934580000|2021-12-08 03:36:20|2193.3|2173.3|2192.81|2172.81|2193.34|2173.34|2192.37|2172.37|8
1638934590000|2021-12-08 03:36:30|2192.85|2172.85|2193.68|2173.68|2193.83|2173.83|2192.72|2172.72|18
1638934600000|2021-12-08 03:36:40|2193.82|2173.82|2193.47|2173.47|2193.9|2173.9|2192.39|2172.39|24
1638934610000|2021-12-08 03:36:50|2193.62|2173.62|2193.51|2173.51|2193.81|2173.81|2192.47|2172.47|13
1638934620000|2021-12-08 03:37:00|2193.01|2173.01|2195.51|2175.51|2195.68|2175.68|2192.92|2172.92|27
1638934630000|2021-12-08 03:37:10|2195.5|2175.5|2193.43|2173.43|2195.61|2175.61|2193.37|2173.37|30
1638934640000|2021-12-08 03:37:20|2193.44|2173.44|2192.99|2172.99|2194.43|2174.43|2192.99|2172.99|25
1638934650000|2021-12-08 03:37:30|2192.97|2172.97|2193.48|2173.48|2193.71|2173.71|2192.42|2172.42|18
1638934660000|2021-12-08 03:37:40|2193.53|2173.53|2193.5|2173.5|2193.86|2173.86|2193.5|2173.5|11
1638934670000|2021-12-08 03:37:50|2193.52|2173.52|2194.09|2174.09|2194.09|2174.09|2193.52|2173.52|4
1638934680000|2021-12-08 03:38:00|2193.73|2173.73|2194.84|2174.84|2194.96|2174.96|2193.73|2173.73|30
1638934690000|2021-12-08 03:38:10|2194.67|2174.67|2194.73|2174.73|2194.95|2174.95|2194.42|2174.42|26
1638934700000|2021-12-08 03:38:20|2194.15|2174.15|2192.45|2172.45|2194.83|2174.83|2192.33|2172.33|38
1638934710000|2021-12-08 03:38:30|2192.33|2172.33|2191.93|2171.93|2192.55|2172.55|2191.93|2171.93|14
1638934720000|2021-12-08 03:38:40|2192.02|2172.02|2192.32|2172.32|2192.32|2172.32|2191.79|2171.79|10
1638934730000|2021-12-08 03:38:50|2192.16|2172.16|2192.37|2172.37|2192.4|2172.4|2191.7|2171.7|15
1638934740000|2021-12-08 03:39:00|2192.46|2172.46|2190.53|2170.53|2192.46|2172.46|2190.25|2170.25|36
1638934750000|2021-12-08 03:39:10|2190.56|2170.56|2190.56|2170.56|2190.81|2170.81|2190.03|2170.03|33
1638934760000|2021-12-08 03:39:20|2191.27|2171.27|2191.48|2171.48|2191.5|2171.5|2191.1|2171.1|14
1638934770000|2021-12-08 03:39:30|2191.22|2171.22|2191.25|2171.25|2191.93|2171.93|2190.95|2170.95|12
1638934780000|2021-12-08 03:39:40|2191.64|2171.64|2191.34|2171.34|2191.64|2171.64|2191.17|2171.17|11
1638934790000|2021-12-08 03:39:50|2191.37|2171.37|2192.01|2172.01|2192.01|2172.01|2191.01|2171.01|16
1638934800000|2021-12-08 03:40:00|2191.99|2171.99|2192.89|2172.89|2193.1|2173.1|2191.25|2171.25|29
1638934810000|2021-12-08 03:40:10|2193.36|2173.36|2192.28|2172.28|2193.56|2173.56|2192.24|2172.24|30
1638934820000|2021-12-08 03:40:20|2192.82|2172.82|2191.82|2171.82|2192.82|2172.82|2191.68|2171.68|20
1638934830000|2021-12-08 03:40:30|2191.81|2171.81|2190.06|2170.06|2191.95|2171.95|2190.06|2170.06|30
1638934840000|2021-12-08 03:40:40|2190.08|2170.08|2187.06|2167.06|2190.16|2170.16|2187.06|2167.06|34
1638934850000|2021-12-08 03:40:50|2187.04|2167.04|2186.6|2166.6|2187.06|2167.06|2186.34|2166.34|29
1638934860000|2021-12-08 03:41:00|2186.59|2166.59|2185.4|2165.4|2186.59|2166.59|2185.4|2165.4|18
1638934870000|2021-12-08 03:41:10|2185.38|2165.38|2185.34|2165.34|2185.7|2165.7|2185.28|2165.28|14
1638934880000|2021-12-08 03:41:20|2185.15|2165.15|2185.44|2165.44|2185.44|2165.44|2185.13|2165.13|10
1638934890000|2021-12-08 03:41:30|2185.05|2165.05|2186.62|2166.62|2186.84|2166.84|2185.05|2165.05|34
1638934900000|2021-12-08 03:41:40|2186.61|2166.61|2186.46|2166.46|2186.71|2166.71|2186.46|2166.46|26
1638934910000|2021-12-08 03:41:50|2186.44|2166.44|2186.98|2166.98|2187.35|2167.35|2186.36|2166.36|26
1638934920000|2021-12-08 03:42:00|2187.07|2167.07|2187.17|2167.17|2187.25|2167.25|2187.07|2167.07|32
1638934930000|2021-12-08 03:42:10|2187.19|2167.19|2187.36|2167.36|2187.36|2167.36|2187.02|2167.02|25
1638934940000|2021-12-08 03:42:20|2187.35|2167.35|2184.77|2164.77|2187.36|2167.36|2184.77|2164.77|29
1638934950000|2021-12-08 03:42:30|2184.47|2164.47|2185.04|2165.04|2185.23|2165.23|2184.46|2164.46|17
1638934960000|2021-12-08 03:42:40|2185.07|2165.07|2185.4|2165.4|2185.54|2165.54|2185.06|2165.06|22
1638934970000|2021-12-08 03:42:50|2185.41|2165.41|2185.31|2165.31|2185.43|2165.43|2185.03|2165.03|15
1638934980000|2021-12-08 03:43:00|2185.28|2165.28|2185.67|2165.67|2185.69|2165.69|2185.28|2165.28|21
1638934990000|2021-12-08 03:43:10|2185.69|2165.69|2185.45|2165.45|2185.71|2165.71|2185.44|2165.44|14
1638935000000|2021-12-08 03:43:20|2185.44|2165.44|2184.73|2164.73|2185.95|2165.95|2184.73|2164.73|10
1638935010000|2021-12-08 03:43:30|2184.94|2164.94|2184.31|2164.31|2184.94|2164.94|2182.5|2162.5|37
1638935020000|2021-12-08 03:43:40|2184.4|2164.4|2184.86|2164.86|2184.98|2164.98|2183.58|2163.58|29
1638935030000|2021-12-08 03:43:50|2184.24|2164.24|2185.19|2165.19|2185.39|2165.39|2184.24|2164.24|18
1638935040000|2021-12-08 03:44:00|2185.26|2165.26|2185.98|2165.98|2186.55|2166.55|2185.26|2165.26|23
1638935050000|2021-12-08 03:44:10|2185.5|2165.5|2185.04|2165.04|2185.5|2165.5|2184.91|2164.91|5
1638935060000|2021-12-08 03:44:20|2184.69|2164.69|2183.62|2163.62|2184.69|2164.69|2183.43|2163.43|18
1638935070000|2021-12-08 03:44:30|2183.6|2163.6|2182.46|2162.46|2183.6|2163.6|2182.14|2162.14|19
1638935080000|2021-12-08 03:44:40|2182.32|2162.32|2182|2162|2182.55|2162.55|2181.89|2161.89|23
1638935090000|2021-12-08 03:44:50|2181.99|2161.99|2184.04|2164.04|2184.5|2164.5|2181.98|2161.98|26
1638935100000|2021-12-08 03:45:00|2184.03|2164.03|2185.23|2165.23|2185.3|2165.3|2183.8|2163.8|21
1638935110000|2021-12-08 03:45:10|2185.01|2165.01|2184.8|2164.8|2185.34|2165.34|2184.2|2164.2|16
1638935120000|2021-12-08 03:45:20|2185.78|2165.78|2184.68|2164.68|2185.78|2165.78|2184.51|2164.51|12
1638935130000|2021-12-08 03:45:30|2185.64|2165.64|2184.78|2164.78|2185.68|2165.68|2184.2|2164.2|22
1638935140000|2021-12-08 03:45:40|2184.62|2164.62|2184.59|2164.59|2184.88|2164.88|2183.96|2163.96|19
1638935150000|2021-12-08 03:45:50|2184.68|2164.68|2182.9|2162.9|2184.68|2164.68|2182.89|2162.89|31
1638935160000|2021-12-08 03:46:00|2182.76|2162.76|2182.82|2162.82|2182.94|2162.94|2182.13|2162.13|18
1638935170000|2021-12-08 03:46:10|2182.78|2162.78|2182.54|2162.54|2182.78|2162.78|2182.26|2162.26|14
1638935180000|2021-12-08 03:46:20|2182.53|2162.53|2182.39|2162.39|2182.53|2162.53|2182.39|2162.39|5
1638935190000|2021-12-08 03:46:30|2182.43|2162.43|2182.01|2162.01|2182.61|2162.61|2181.98|2161.98|17
1638935200000|2021-12-08 03:46:40|2182.98|2162.98|2183.23|2163.23|2183.3|2163.3|2182.98|2162.98|15
1638935210000|2021-12-08 03:46:50|2183.22|2163.22|2183.94|2163.94|2184.06|2164.06|2183.09|2163.09|11
1638935220000|2021-12-08 03:47:00|2184.02|2164.02|2185.45|2165.45|2185.6|2165.6|2184.02|2164.02|21
1638935230000|2021-12-08 03:47:10|2185.07|2165.07|2186.07|2166.07|2186.21|2166.21|2185.07|2165.07|34
1638935240000|2021-12-08 03:47:20|2185.98|2165.98|2188.1|2168.1|2188.1|2168.1|2185.96|2165.96|26
1638935250000|2021-12-08 03:47:30|2187.73|2167.73|2188.38|2168.38|2188.76|2168.76|2187.44|2167.44|33
1638935260000|2021-12-08 03:47:40|2188.39|2168.39|2186.9|2166.9|2188.42|2168.42|2186.9|2166.9|10
1638935270000|2021-12-08 03:47:50|2187.42|2167.42|2185.9|2165.9|2187.6|2167.6|2185.9|2165.9|27
1638935280000|2021-12-08 03:48:00|2185.87|2165.87|2185.22|2165.22|2185.87|2165.87|2185.08|2165.08|30
1638935290000|2021-12-08 03:48:10|2185.25|2165.25|2185|2165|2185.25|2165.25|2184.95|2164.95|23
1638935300000|2021-12-08 03:48:20|2184.99|2164.99|2182.41|2162.41|2184.99|2164.99|2182.41|2162.41|28
1638935310000|2021-12-08 03:48:30|2182.33|2162.33|2178.71|2158.71|2182.33|2162.33|2178.7|2158.7|30
1638935320000|2021-12-08 03:48:40|2178.69|2158.69|2179.34|2159.34|2179.46|2159.46|2178.69|2158.69|22
1638935330000|2021-12-08 03:48:50|2179.33|2159.33|2177.8|2157.8|2179.33|2159.33|2177.79|2157.79|33
1638935340000|2021-12-08 03:49:00|2177.79|2157.79|2177.12|2157.12|2178.08|2158.08|2176.83|2156.83|19
1638935350000|2021-12-08 03:49:10|2177.05|2157.05|2177.37|2157.37|2177.37|2157.37|2176.09|2156.09|31
1638935360000|2021-12-08 03:49:20|2177.39|2157.39|2177.02|2157.02|2177.46|2157.46|2176.92|2156.92|20
1638935370000|2021-12-08 03:49:30|2177.01|2157.01|2176.53|2156.53|2177.01|2157.01|2176.4|2156.4|11
1638935380000|2021-12-08 03:49:40|2176.75|2156.75|2177.13|2157.13|2177.2|2157.2|2176.63|2156.63|21
1638935390000|2021-12-08 03:49:50|2176.54|2156.54|2175.44|2155.44|2176.54|2156.54|2175.22|2155.22|18
1638935400000|2021-12-08 03:50:00|2175.47|2155.47|2174.94|2154.94|2175.63|2155.63|2174.5|2154.5|24
1638935410000|2021-12-08 03:50:10|2175.05|2155.05|2173.49|2153.49|2175.2|2155.2|2173.45|2153.45|16
1638935420000|2021-12-08 03:50:20|2173.61|2153.61|2173.32|2153.32|2173.61|2153.61|2173.32|2153.32|6
1638935430000|2021-12-08 03:50:30|2173.12|2153.12|2171.88|2151.88|2173.23|2153.23|2171.43|2151.43|27
1638935440000|2021-12-08 03:50:40|2171.86|2151.86|2167.28|2147.28|2172.17|2152.17|2167.28|2147.28|28
1638935450000|2021-12-08 03:50:50|2167.26|2147.26|2165.89|2145.89|2167.26|2147.26|2165.89|2145.89|21
1638935460000|2021-12-08 03:51:00|2165.86|2145.86|2162.58|2142.58|2165.86|2145.86|2162.36|2142.36|34
1638935470000|2021-12-08 03:51:10|2162.63|2142.63|2163.09|2143.09|2163.26|2143.26|2160.1|2140.1|37
1638935480000|2021-12-08 03:51:20|2163.22|2143.22|2165.64|2145.64|2166.84|2146.84|2163.22|2143.22|33
1638935490000|2021-12-08 03:51:30|2164.81|2144.81|2163.79|2143.79|2166.85|2146.85|2163.27|2143.27|28
1638935500000|2021-12-08 03:51:40|2163.96|2143.96|2162.33|2142.33|2163.96|2143.96|2162.3|2142.3|28
1638935510000|2021-12-08 03:51:50|2162.32|2142.32|2162.24|2142.24|2162.66|2142.66|2161.21|2141.21|33
1638935520000|2021-12-08 03:52:00|2162.38|2142.38|2158.25|2138.25|2162.38|2142.38|2158.24|2138.24|34
1638935530000|2021-12-08 03:52:10|2158.47|2138.47|2162.65|2142.65|2162.65|2142.65|2158.16|2138.16|37
1638935540000|2021-12-08 03:52:20|2162.64|2142.64|2162.76|2142.76|2164.34|2144.34|2161.91|2141.91|28
1638935550000|2021-12-08 03:52:30|2162.68|2142.68|2165|2145|2165.27|2145.27|2162.68|2142.68|35
1638935560000|2021-12-08 03:52:40|2165.04|2145.04|2166.43|2146.43|2167.21|2147.21|2165.04|2145.04|20
1638935570000|2021-12-08 03:52:50|2166.62|2146.62|2166.28|2146.28|2166.68|2146.68|2164.81|2144.81|28
1638935580000|2021-12-08 03:53:00|2166.13|2146.13|2164.83|2144.83|2166.13|2146.13|2164.14|2144.14|23
1638935590000|2021-12-08 03:53:10|2164.76|2144.76|2163.18|2143.18|2164.9|2144.9|2163.18|2143.18|20
1638935600000|2021-12-08 03:53:20|2163.21|2143.21|2165.36|2145.36|2165.55|2145.55|2163.18|2143.18|18
1638935610000|2021-12-08 03:53:30|2165.35|2145.35|2167.19|2147.19|2167.19|2147.19|2165.35|2145.35|14
1638935620000|2021-12-08 03:53:40|2167.34|2147.34|2167.11|2147.11|2168.15|2148.15|2167.11|2147.11|15
1638935630000|2021-12-08 03:53:50|2167.16|2147.16|2166.98|2146.98|2167.5|2147.5|2166.43|2146.43|24
1638935640000|2021-12-08 03:54:00|2167.04|2147.04|2167.15|2147.15|2168.05|2148.05|2166.17|2146.17|26
1638935650000|2021-12-08 03:54:10|2167.14|2147.14|2167.37|2147.37|2167.78|2147.78|2166.05|2146.05|31
1638935660000|2021-12-08 03:54:20|2167.12|2147.12|2166.47|2146.47|2167.7|2147.7|2165.88|2145.88|32
1638935670000|2021-12-08 03:54:30|2165.9|2145.9|2163.4|2143.4|2166.18|2146.18|2162.82|2142.82|35
1638935680000|2021-12-08 03:54:40|2163.28|2143.28|2163.44|2143.44|2163.62|2143.62|2162.79|2142.79|23
1638935690000|2021-12-08 03:54:50|2163.52|2143.52|2164.39|2144.39|2164.96|2144.96|2163.07|2143.07|21
1638935700000|2021-12-08 03:55:00|2164.29|2144.29|2165.03|2145.03|2165.1|2145.1|2164.28|2144.28|23
1638935710000|2021-12-08 03:55:10|2165.22|2145.22|2165.12|2145.12|2165.41|2145.41|2164.38|2144.38|23
1638935720000|2021-12-08 03:55:20|2165.09|2145.09|2164.9|2144.9|2165.09|2145.09|2163.31|2143.31|20
1638935730000|2021-12-08 03:55:30|2164.94|2144.94|2165.23|2145.23|2165.29|2145.29|2164.79|2144.79|32
1638935740000|2021-12-08 03:55:40|2165.2|2145.2|2164.61|2144.61|2165.2|2145.2|2164.35|2144.35|24
1638935750000|2021-12-08 03:55:50|2164.59|2144.59|2164.77|2144.77|2165.09|2145.09|2164.48|2144.48|17
1638935760000|2021-12-08 03:56:00|2164.7|2144.7|2162.53|2142.53|2164.7|2144.7|2162.48|2142.48|13
1638935770000|2021-12-08 03:56:10|2162.38|2142.38|2162.56|2142.56|2162.9|2142.9|2162|2142|24
1638935780000|2021-12-08 03:56:20|2162.39|2142.39|2163.78|2143.78|2163.8|2143.8|2162.39|2142.39|27
1638935790000|2021-12-08 03:56:30|2163.77|2143.77|2163.92|2143.92|2163.92|2143.92|2163.51|2143.51|13
1638935800000|2021-12-08 03:56:40|2164.06|2144.06|2165.59|2145.59|2165.59|2145.59|2163.43|2143.43|26
1638935810000|2021-12-08 03:56:50|2165.55|2145.55|2165.35|2145.35|2165.72|2145.72|2165.35|2145.35|19
1638935820000|2021-12-08 03:57:00|2165.45|2145.45|2166.6|2146.6|2166.83|2146.83|2165.45|2145.45|19
1638935830000|2021-12-08 03:57:10|2166.57|2146.57|2165.06|2145.06|2166.78|2146.78|2165.06|2145.06|22
1638935840000|2021-12-08 03:57:20|2164.97|2144.97|2164.88|2144.88|2166.24|2146.24|2163.7|2143.7|13
1638935850000|2021-12-08 03:57:30|2165.63|2145.63|2167.6|2147.6|2167.62|2147.62|2165.01|2145.01|19
1638935860000|2021-12-08 03:57:40|2167.4|2147.4|2165.95|2145.95|2167.95|2147.95|2165.46|2145.46|31
1638935870000|2021-12-08 03:57:50|2165.93|2145.93|2165.15|2145.15|2165.93|2145.93|2165.15|2145.15|12
1638935880000|2021-12-08 03:58:00|2165.13|2145.13|2165.25|2145.25|2165.29|2145.29|2165.09|2145.09|6
1638935890000|2021-12-08 03:58:10|2165.23|2145.23|2165|2145|2165.23|2145.23|2165|2145|8
1638935900000|2021-12-08 03:58:20|2164.97|2144.97|2165.08|2145.08|2165.18|2145.18|2164.86|2144.86|16
1638935910000|2021-12-08 03:58:30|2165.06|2145.06|2163.78|2143.78|2165.32|2145.32|2163.78|2143.78|22
1638935920000|2021-12-08 03:58:40|2163.68|2143.68|2161.02|2141.02|2163.68|2143.68|2161.02|2141.02|26
1638935930000|2021-12-08 03:58:50|2160.89|2140.89|2160.93|2140.93|2161.07|2141.07|2160.07|2140.07|35
1638935940000|2021-12-08 03:59:00|2160.95|2140.95|2161.46|2141.46|2161.61|2141.61|2160.72|2140.72|25
1638935950000|2021-12-08 03:59:10|2161.45|2141.45|2163.5|2143.5|2164.3|2144.3|2160.88|2140.88|29
1638935960000|2021-12-08 03:59:20|2163.67|2143.67|2166.94|2146.94|2166.95|2146.95|2163.67|2143.67|29
1638935970000|2021-12-08 03:59:30|2167.07|2147.07|2168.04|2148.04|2168.05|2148.05|2166.59|2146.59|28
1638935980000|2021-12-08 03:59:40|2168.05|2148.05|2166.51|2146.51|2168.05|2148.05|2166.51|2146.51|22
1638935990000|2021-12-08 03:59:50|2166.58|2146.58|2165.31|2145.31|2167.42|2147.42|2165.12|2145.12|17
1638936000000|2021-12-08 04:00:00|2165.34|2145.34|2165.3|2145.3|2165.34|2145.34|2164.58|2144.58|22
1638936010000|2021-12-08 04:00:10|2165.26|2145.26|2169.45|2149.45|2169.75|2149.75|2165.26|2145.26|29
1638936020000|2021-12-08 04:00:20|2170.89|2150.89|2172.38|2152.38|2174.16|2154.16|2170.89|2150.89|29
1638936030000|2021-12-08 04:00:30|2172.11|2152.11|2171.58|2151.58|2172.68|2152.68|2170.88|2150.88|27
1638936040000|2021-12-08 04:00:40|2171.62|2151.62|2173.53|2153.53|2173.66|2153.66|2171.08|2151.08|19
1638936050000|2021-12-08 04:00:50|2173.44|2153.44|2174.31|2154.31|2174.73|2154.73|2173.02|2153.02|32
1638936060000|2021-12-08 04:01:00|2174.38|2154.38|2176.36|2156.36|2176.81|2156.81|2174.12|2154.12|24
1638936070000|2021-12-08 04:01:10|2176.8|2156.8|2176.74|2156.74|2177.52|2157.52|2175.55|2155.55|23
1638936080000|2021-12-08 04:01:20|2176.33|2156.33|2176.85|2156.85|2176.88|2156.88|2176.02|2156.02|20
1638936090000|2021-12-08 04:01:30|2177.52|2157.52|2176.86|2156.86|2177.75|2157.75|2176.86|2156.86|25
1638936100000|2021-12-08 04:01:40|2177.03|2157.03|2177.45|2157.45|2177.69|2157.69|2176.66|2156.66|24
1638936110000|2021-12-08 04:01:50|2177.41|2157.41|2177.07|2157.07|2177.7|2157.7|2176.02|2156.02|26
1638936120000|2021-12-08 04:02:00|2177.05|2157.05|2177.12|2157.12|2177.48|2157.48|2176.98|2156.98|27
1638936130000|2021-12-08 04:02:10|2177.1|2157.1|2180.95|2160.95|2181.17|2161.17|2176.82|2156.82|34
1638936140000|2021-12-08 04:02:20|2181.04|2161.04|2178.67|2158.67|2181.17|2161.17|2178.52|2158.52|32
1638936150000|2021-12-08 04:02:30|2178.49|2158.49|2176.23|2156.23|2179.38|2159.38|2176.23|2156.23|32
1638936160000|2021-12-08 04:02:40|2176.24|2156.24|2176.05|2156.05|2177.08|2157.08|2176.02|2156.02|31
1638936170000|2021-12-08 04:02:50|2176.07|2156.07|2175.55|2155.55|2176.24|2156.24|2174.7|2154.7|17
1638936180000|2021-12-08 04:03:00|2176.18|2156.18|2176.38|2156.38|2176.41|2156.41|2175.9|2155.9|9
1638936190000|2021-12-08 04:03:10|2176.41|2156.41|2178.31|2158.31|2178.86|2158.86|2176.38|2156.38|25
1638936200000|2021-12-08 04:03:20|2178.51|2158.51|2178.77|2158.77|2179.42|2159.42|2178.13|2158.13|27
1638936210000|2021-12-08 04:03:30|2178.19|2158.19|2177.51|2157.51|2178.82|2158.82|2177.31|2157.31|28
1638936220000|2021-12-08 04:03:40|2177.5|2157.5|2177.72|2157.72|2178.05|2158.05|2176.89|2156.89|22
1638936230000|2021-12-08 04:03:50|2177.69|2157.69|2177.38|2157.38|2178.01|2158.01|2177.32|2157.32|22
1638936240000|2021-12-08 04:04:00|2177.42|2157.42|2176.38|2156.38|2177.59|2157.59|2175.97|2155.97|28
1638936250000|2021-12-08 04:04:10|2176.19|2156.19|2175.9|2155.9|2176.38|2156.38|2175.77|2155.77|34
1638936260000|2021-12-08 04:04:20|2175.77|2155.77|2175.98|2155.98|2176.23|2156.23|2175.6|2155.6|23
1638936270000|2021-12-08 04:04:30|2176.35|2156.35|2177.91|2157.91|2178.44|2158.44|2176.35|2156.35|36
1638936280000|2021-12-08 04:04:40|2178.24|2158.24|2177.31|2157.31|2178.24|2158.24|2177.09|2157.09|21
1638936290000|2021-12-08 04:04:50|2177.51|2157.51|2177.55|2157.55|2177.91|2157.91|2177.22|2157.22|22
1638936300000|2021-12-08 04:05:00|2177.51|2157.51|2179.47|2159.47|2180.2|2160.2|2177.1|2157.1|35
1638936310000|2021-12-08 04:05:10|2179.43|2159.43|2183.24|2163.24|2183.98|2163.98|2178.76|2158.76|36
1638936320000|2021-12-08 04:05:20|2183.25|2163.25|2183.2|2163.2|2183.71|2163.71|2182.8|2162.8|26
1638936330000|2021-12-08 04:05:30|2183.58|2163.58|2186.6|2166.6|2186.6|2166.6|2183.2|2163.2|31
1638936340000|2021-12-08 04:05:40|2186.14|2166.14|2186.14|2166.14|2186.14|2166.14|2186.01|2166.01|7
1638936350000|2021-12-08 04:05:50|2186.11|2166.11|2186.89|2166.89|2186.89|2166.89|2186.11|2166.11|16
1638936360000|2021-12-08 04:06:00|2186.9|2166.9|2186.81|2166.81|2186.92|2166.92|2186.8|2166.8|14
1638936370000|2021-12-08 04:06:10|2186.85|2166.85|2186.19|2166.19|2186.9|2166.9|2186.19|2166.19|21
1638936380000|2021-12-08 04:06:20|2186.24|2166.24|2186.74|2166.74|2186.87|2166.87|2186.24|2166.24|11
1638936390000|2021-12-08 04:06:30|2186.72|2166.72|2185.9|2165.9|2186.72|2166.72|2185.9|2165.9|14
1638936400000|2021-12-08 04:06:40|2186.29|2166.29|2185.81|2165.81|2186.45|2166.45|2185.52|2165.52|13
1638936410000|2021-12-08 04:06:50|2185.52|2165.52|2185.84|2165.84|2186.65|2166.65|2185.52|2165.52|22
1638936420000|2021-12-08 04:07:00|2185.72|2165.72|2185.29|2165.29|2185.75|2165.75|2185.29|2165.29|14
1638936430000|2021-12-08 04:07:10|2185.98|2165.98|2187.64|2167.64|2187.83|2167.83|2185.98|2165.98|29
1638936440000|2021-12-08 04:07:20|2187.83|2167.83|2190.07|2170.07|2190.07|2170.07|2187.83|2167.83|27
1638936450000|2021-12-08 04:07:30|2190.5|2170.5|2192.01|2172.01|2192.32|2172.32|2190.3|2170.3|31
1638936460000|2021-12-08 04:07:40|2192.17|2172.17|2191.17|2171.17|2192.62|2172.62|2190.78|2170.78|36
1638936470000|2021-12-08 04:07:50|2191.34|2171.34|2191.53|2171.53|2191.75|2171.75|2190.59|2170.59|26
1638936480000|2021-12-08 04:08:00|2191.46|2171.46|2191.55|2171.55|2191.58|2171.58|2191.46|2171.46|9
1638936490000|2021-12-08 04:08:10|2191.58|2171.58|2190.82|2170.82|2191.58|2171.58|2190.82|2170.82|11
1638936500000|2021-12-08 04:08:20|2190.97|2170.97|2191.97|2171.97|2191.98|2171.98|2190.97|2170.97|11
1638936510000|2021-12-08 04:08:30|2192.01|2172.01|2191.1|2171.1|2192.5|2172.5|2191.1|2171.1|24
1638936520000|2021-12-08 04:08:40|2191.27|2171.27|2191.12|2171.12|2191.27|2171.27|2191.01|2171.01|16
1638936530000|2021-12-08 04:08:50|2191.34|2171.34|2189.5|2169.5|2191.34|2171.34|2189.32|2169.32|29
1638936540000|2021-12-08 04:09:00|2189.35|2169.35|2188.25|2168.25|2189.76|2169.76|2188.25|2168.25|30
1638936550000|2021-12-08 04:09:10|2188.5|2168.5|2190.27|2170.27|2190.31|2170.31|2188.39|2168.39|38
1638936560000|2021-12-08 04:09:20|2190.26|2170.26|2189.01|2169.01|2190.26|2170.26|2189.01|2169.01|19
1638936570000|2021-12-08 04:09:30|2188.51|2168.51|2188.13|2168.13|2188.84|2168.84|2188.13|2168.13|17
1638936580000|2021-12-08 04:09:40|2188.11|2168.11|2187.39|2167.39|2188.28|2168.28|2187.39|2167.39|22
1638936590000|2021-12-08 04:09:50|2187.36|2167.36|2187.81|2167.81|2188.55|2168.55|2187.02|2167.02|21
1638936600000|2021-12-08 04:10:00|2187.8|2167.8|2186.94|2166.94|2187.8|2167.8|2186.76|2166.76|22
1638936610000|2021-12-08 04:10:10|2186.92|2166.92|2187.41|2167.41|2187.41|2167.41|2186.92|2166.92|10
1638936620000|2021-12-08 04:10:20|2187.46|2167.46|2186.75|2166.75|2187.65|2167.65|2185.88|2165.88|13
1638936630000|2021-12-08 04:10:30|2187.07|2167.07|2188.53|2168.53|2188.91|2168.91|2186.73|2166.73|37
1638936640000|2021-12-08 04:10:40|2188.54|2168.54|2191.25|2171.25|2191.29|2171.29|2188.54|2168.54|34
1638936650000|2021-12-08 04:10:50|2190.99|2170.99|2190.67|2170.67|2192.97|2172.97|2190.67|2170.67|34
1638936660000|2021-12-08 04:11:00|2190.66|2170.66|2188.59|2168.59|2190.7|2170.7|2188.23|2168.23|38
1638936670000|2021-12-08 04:11:10|2188.57|2168.57|2188.27|2168.27|2188.95|2168.95|2187.95|2167.95|20
1638936680000|2021-12-08 04:11:20|2188.26|2168.26|2188.61|2168.61|2188.61|2168.61|2188.26|2168.26|21
1638936690000|2021-12-08 04:11:30|2188.63|2168.63|2188.43|2168.43|2189.02|2169.02|2188.43|2168.43|34
1638936700000|2021-12-08 04:11:40|2188.37|2168.37|2187.84|2167.84|2188.59|2168.59|2187.02|2167.02|20
1638936710000|2021-12-08 04:11:50|2187.68|2167.68|2186.62|2166.62|2187.7|2167.7|2186.3|2166.3|16
1638936720000|2021-12-08 04:12:00|2186.61|2166.61|2186.51|2166.51|2186.94|2166.94|2185.82|2165.82|14
1638936730000|2021-12-08 04:12:10|2186.53|2166.53|2187.13|2167.13|2187.54|2167.54|2186.07|2166.07|32
1638936740000|2021-12-08 04:12:20|2187.06|2167.06|2187.38|2167.38|2187.67|2167.67|2186.85|2166.85|28
1638936750000|2021-12-08 04:12:30|2187.22|2167.22|2187.86|2167.86|2188.49|2168.49|2186.79|2166.79|25
1638936760000|2021-12-08 04:12:40|2187.89|2167.89|2188.66|2168.66|2189.12|2169.12|2187.89|2167.89|24
1638936770000|2021-12-08 04:12:50|2188.56|2168.56|2188.51|2168.51|2188.82|2168.82|2188.18|2168.18|12
1638936780000|2021-12-08 04:13:00|2188.84|2168.84|2189.39|2169.39|2189.39|2169.39|2188.53|2168.53|11
1638936790000|2021-12-08 04:13:10|2189.41|2169.41|2189.4|2169.4|2189.7|2169.7|2189.26|2169.26|12
1638936800000|2021-12-08 04:13:20|2189.51|2169.51|2190.37|2170.37|2190.7|2170.7|2189.39|2169.39|19
1638936810000|2021-12-08 04:13:30|2190.43|2170.43|2189.35|2169.35|2190.43|2170.43|2188.86|2168.86|29
1638936820000|2021-12-08 04:13:40|2189.34|2169.34|2189.24|2169.24|2189.34|2169.34|2188.84|2168.84|24
1638936830000|2021-12-08 04:13:50|2189.17|2169.17|2188.62|2168.62|2189.23|2169.23|2188.52|2168.52|21
1638936840000|2021-12-08 04:14:00|2188.71|2168.71|2188.71|2168.71|2188.73|2168.73|2188.62|2168.62|8
1638936850000|2021-12-08 04:14:10|2188.66|2168.66|2189.17|2169.17|2189.64|2169.64|2188.66|2168.66|17
1638936860000|2021-12-08 04:14:20|2189.34|2169.34|2191.08|2171.08|2191.08|2171.08|2189.34|2169.34|21
1638936870000|2021-12-08 04:14:30|2191.1|2171.1|2190.96|2170.96|2191.62|2171.62|2190.83|2170.83|23
1638936880000|2021-12-08 04:14:40|2191|2171|2191.57|2171.57|2192.01|2172.01|2190.83|2170.83|19
1638936890000|2021-12-08 04:14:50|2191.76|2171.76|2191.71|2171.71|2192.05|2172.05|2191.57|2171.57|11
1638936900000|2021-12-08 04:15:00|2191.73|2171.73|2193.83|2173.83|2194.11|2174.11|2191.62|2171.62|19
1638936910000|2021-12-08 04:15:10|2194.12|2174.12|2193.61|2173.61|2194.14|2174.14|2193.16|2173.16|26
1638936920000|2021-12-08 04:15:20|2193.44|2173.44|2193.73|2173.73|2194.41|2174.41|2193.44|2173.44|21
1638936930000|2021-12-08 04:15:30|2193.74|2173.74|2192.89|2172.89|2194.44|2174.44|2192.89|2172.89|22
1638936940000|2021-12-08 04:15:40|2192.82|2172.82|2194.46|2174.46|2194.63|2174.63|2192.24|2172.24|27
1638936950000|2021-12-08 04:15:50|2194.49|2174.49|2195.53|2175.53|2195.53|2175.53|2194.49|2174.49|33
1638936960000|2021-12-08 04:16:00|2195.4|2175.4|2195.04|2175.04|2195.63|2175.63|2195.04|2175.04|18
1638936970000|2021-12-08 04:16:10|2195.06|2175.06|2194.61|2174.61|2195.09|2175.09|2194.5|2174.5|25
1638936980000|2021-12-08 04:16:20|2194.67|2174.67|2194.32|2174.32|2194.72|2174.72|2194.32|2174.32|21
1638936990000|2021-12-08 04:16:30|2194.36|2174.36|2194.82|2174.82|2194.82|2174.82|2194.28|2174.28|18
1638937000000|2021-12-08 04:16:40|2194.83|2174.83|2194.74|2174.74|2194.95|2174.95|2194.61|2174.61|10
1638937010000|2021-12-08 04:16:50|2194.75|2174.75|2194.08|2174.08|2194.88|2174.88|2194.04|2174.04|20
1638937020000|2021-12-08 04:17:00|2193.93|2173.93|2194.28|2174.28|2194.28|2174.28|2193.3|2173.3|32
1638937030000|2021-12-08 04:17:10|2194.02|2174.02|2195.57|2175.57|2195.81|2175.81|2193.76|2173.76|18
1638937040000|2021-12-08 04:17:20|2195.48|2175.48|2196.23|2176.23|2196.41|2176.41|2195.47|2175.47|23
1638937050000|2021-12-08 04:17:30|2196.39|2176.39|2195.83|2175.83|2196.42|2176.42|2195.7|2175.7|22
1638937060000|2021-12-08 04:17:40|2195.85|2175.85|2196.84|2176.84|2196.84|2176.84|2195.57|2175.57|20
1638937070000|2021-12-08 04:17:50|2196.85|2176.85|2197.29|2177.29|2197.29|2177.29|2196.85|2176.85|19
1638937080000|2021-12-08 04:18:00|2197.66|2177.66|2196.74|2176.74|2197.66|2177.66|2196.58|2176.58|21
1638937090000|2021-12-08 04:18:10|2196.71|2176.71|2197.64|2177.64|2198.38|2178.38|2196.71|2176.71|25
1638937100000|2021-12-08 04:18:20|2197.89|2177.89|2196.77|2176.77|2197.89|2177.89|2196.48|2176.48|24
1638937110000|2021-12-08 04:18:30|2196.96|2176.96|2196.31|2176.31|2196.96|2176.96|2195.36|2175.36|29
1638937120000|2021-12-08 04:18:40|2196.51|2176.51|2197.17|2177.17|2197.8|2177.8|2196.51|2176.51|26
1638937130000|2021-12-08 04:18:50|2197.19|2177.19|2197.6|2177.6|2197.6|2177.6|2197.03|2177.03|20
1638937140000|2021-12-08 04:19:00|2197.42|2177.42|2197.86|2177.86|2198.49|2178.49|2197.42|2177.42|20
1638937150000|2021-12-08 04:19:10|2197.92|2177.92|2195.91|2175.91|2198.2|2178.2|2195.91|2175.91|32
1638937160000|2021-12-08 04:19:20|2195.88|2175.88|2196.38|2176.38|2196.38|2176.38|2195.68|2175.68|25
1638937170000|2021-12-08 04:19:30|2196.29|2176.29|2196.02|2176.02|2196.5|2176.5|2196.02|2176.02|23
1638937180000|2021-12-08 04:19:40|2195.99|2175.99|2195.34|2175.34|2195.99|2175.99|2195.34|2175.34|26
1638937190000|2021-12-08 04:19:50|2195.32|2175.32|2195.02|2175.02|2195.32|2175.32|2195.01|2175.01|13
1638937200000|2021-12-08 04:20:00|2195.14|2175.14|2191.88|2171.88|2195.14|2175.14|2191.88|2171.88|31
1638937210000|2021-12-08 04:20:10|2191.91|2171.91|2191.34|2171.34|2192.67|2172.67|2191.34|2171.34|24
1638937220000|2021-12-08 04:20:20|2191.32|2171.32|2190.7|2170.7|2191.36|2171.36|2190.7|2170.7|16
1638937230000|2021-12-08 04:20:30|2190.68|2170.68|2190.41|2170.41|2190.7|2170.7|2189.9|2169.9|28
1638937240000|2021-12-08 04:20:40|2190.39|2170.39|2189.64|2169.64|2190.39|2170.39|2188.9|2168.9|24
1638937250000|2021-12-08 04:20:50|2189.67|2169.67|2189.82|2169.82|2189.82|2169.82|2189.49|2169.49|17
1638937260000|2021-12-08 04:21:00|2189.69|2169.69|2189.9|2169.9|2189.9|2169.9|2188.83|2168.83|22
1638937270000|2021-12-08 04:21:10|2189.68|2169.68|2190.92|2170.92|2190.92|2170.92|2189.68|2169.68|22
1638937280000|2021-12-08 04:21:20|2190.47|2170.47|2191.19|2171.19|2191.23|2171.23|2190.47|2170.47|19
1638937290000|2021-12-08 04:21:30|2191.21|2171.21|2190.57|2170.57|2191.21|2171.21|2189.7|2169.7|17
1638937300000|2021-12-08 04:21:40|2190.56|2170.56|2191.43|2171.43|2191.45|2171.45|2190.49|2170.49|14
1638937310000|2021-12-08 04:21:50|2190.52|2170.52|2190.64|2170.64|2191.32|2171.32|2189.65|2169.65|15
1638937320000|2021-12-08 04:22:00|2190.63|2170.63|2190.94|2170.94|2191.06|2171.06|2190.05|2170.05|11
1638937330000|2021-12-08 04:22:10|2190.89|2170.89|2188.89|2168.89|2190.89|2170.89|2188.75|2168.75|23
1638937340000|2021-12-08 04:22:20|2188.79|2168.79|2188.9|2168.9|2188.9|2168.9|2188.61|2168.61|15
1638937350000|2021-12-08 04:22:30|2188.91|2168.91|2189.77|2169.77|2189.91|2169.91|2188.91|2168.91|19
1638937360000|2021-12-08 04:22:40|2189.86|2169.86|2189.82|2169.82|2189.86|2169.86|2189.8|2169.8|6
1638937370000|2021-12-08 04:22:50|2189.77|2169.77|2189.85|2169.85|2190.1|2170.1|2189.77|2169.77|14
1638937380000|2021-12-08 04:23:00|2189.88|2169.88|2189.57|2169.57|2190.48|2170.48|2189.35|2169.35|17
1638937390000|2021-12-08 04:23:10|2189.49|2169.49|2189.29|2169.29|2189.55|2169.55|2189.27|2169.27|17
1638937400000|2021-12-08 04:23:20|2189.31|2169.31|2188.67|2168.67|2189.31|2169.31|2188.65|2168.65|3
1638937410000|2021-12-08 04:23:30|2188.66|2168.66|2188.66|2168.66|2189.44|2169.44|2188.62|2168.62|15
1638937420000|2021-12-08 04:23:40|2188.55|2168.55|2187.37|2167.37|2188.72|2168.72|2187.11|2167.11|27
1638937430000|2021-12-08 04:23:50|2187.36|2167.36|2187.15|2167.15|2187.41|2167.41|2187.14|2167.14|17
1638937440000|2021-12-08 04:24:00|2187.16|2167.16|2186.66|2166.66|2187.4|2167.4|2186.55|2166.55|20
1638937450000|2021-12-08 04:24:10|2186.61|2166.61|2187.79|2167.79|2187.79|2167.79|2186.18|2166.18|25
1638937460000|2021-12-08 04:24:20|2187.81|2167.81|2188.56|2168.56|2188.77|2168.77|2187.81|2167.81|19
1638937470000|2021-12-08 04:24:30|2188.58|2168.58|2187.99|2167.99|2188.74|2168.74|2187.83|2167.83|30
1638937480000|2021-12-08 04:24:40|2187.98|2167.98|2188.08|2168.08|2188.28|2168.28|2187.84|2167.84|28
1638937490000|2021-12-08 04:24:50|2188.05|2168.05|2188.58|2168.58|2188.64|2168.64|2188.04|2168.04|16
1638937500000|2021-12-08 04:25:00|2188.6|2168.6|2189.43|2169.43|2189.79|2169.79|2188.6|2168.6|13
1638937510000|2021-12-08 04:25:10|2189.61|2169.61|2190.3|2170.3|2190.3|2170.3|2189.61|2169.61|11
1638937520000|2021-12-08 04:25:20|2190.24|2170.24|2190.13|2170.13|2190.24|2170.24|2190.13|2170.13|3
1638937530000|2021-12-08 04:25:30|2190.14|2170.14|2190.06|2170.06|2190.3|2170.3|2189.52|2169.52|22
1638937540000|2021-12-08 04:25:40|2189.95|2169.95|2190.92|2170.92|2191.12|2171.12|2189.8|2169.8|10
1638937550000|2021-12-08 04:25:50|2190.87|2170.87|2190.76|2170.76|2191.17|2171.17|2190.76|2170.76|9
1638937560000|2021-12-08 04:26:00|2190.73|2170.73|2192.67|2172.67|2192.67|2172.67|2190.73|2170.73|17
1638937570000|2021-12-08 04:26:10|2192.9|2172.9|2192.73|2172.73|2192.9|2172.9|2192.6|2172.6|11
1638937580000|2021-12-08 04:26:20|2192.62|2172.62|2192.75|2172.75|2192.92|2172.92|2191.79|2171.79|35
1638937590000|2021-12-08 04:26:30|2192.71|2172.71|2189.25|2169.25|2193.2|2173.2|2189.25|2169.25|35
1638937600000|2021-12-08 04:26:40|2189.08|2169.08|2188.07|2168.07|2189.27|2169.27|2187.77|2167.77|37
1638937610000|2021-12-08 04:26:50|2188.17|2168.17|2188.19|2168.19|2188.33|2168.33|2187.48|2167.48|28
1638937620000|2021-12-08 04:27:00|2188.13|2168.13|2187.7|2167.7|2188.24|2168.24|2187.56|2167.56|27
1638937630000|2021-12-08 04:27:10|2187.67|2167.67|2186.87|2166.87|2187.84|2167.84|2186.82|2166.82|35
1638937640000|2021-12-08 04:27:20|2186.9|2166.9|2185.99|2165.99|2186.9|2166.9|2185.68|2165.68|33
1638937650000|2021-12-08 04:27:30|2186.16|2166.16|2185.01|2165.01|2186.22|2166.22|2184.83|2164.83|37
1638937660000|2021-12-08 04:27:40|2184.94|2164.94|2184.7|2164.7|2185.1|2165.1|2183.88|2163.88|28
1638937670000|2021-12-08 04:27:50|2184.01|2164.01|2184.48|2164.48|2184.77|2164.77|2183.96|2163.96|27
1638937680000|2021-12-08 04:28:00|2184.46|2164.46|2184.14|2164.14|2184.68|2164.68|2184.04|2164.04|19
1638937690000|2021-12-08 04:28:10|2183.92|2163.92|2184.99|2164.99|2184.99|2164.99|2183.92|2163.92|22
1638937700000|2021-12-08 04:28:20|2184.89|2164.89|2184.49|2164.49|2185.04|2165.04|2184.45|2164.45|27
1638937710000|2021-12-08 04:28:30|2184.47|2164.47|2183.34|2163.34|2184.49|2164.49|2183.34|2163.34|35
1638937720000|2021-12-08 04:28:40|2183.32|2163.32|2182.95|2162.95|2183.42|2163.42|2182.92|2162.92|26
1638937730000|2021-12-08 04:28:50|2183.09|2163.09|2182.54|2162.54|2183.09|2163.09|2182.42|2162.42|17
1638937740000|2021-12-08 04:29:00|2182.52|2162.52|2182.08|2162.08|2182.54|2162.54|2181.5|2161.5|26
1638937750000|2021-12-08 04:29:10|2181.81|2161.81|2184.47|2164.47|2184.47|2164.47|2181.4|2161.4|30
1638937760000|2021-12-08 04:29:20|2184.44|2164.44|2183.31|2163.31|2184.44|2164.44|2183.31|2163.31|29
1638937770000|2021-12-08 04:29:30|2183.55|2163.55|2182.17|2162.17|2183.77|2163.77|2182.17|2162.17|9
1638937780000|2021-12-08 04:29:40|2182.19|2162.19|2182.74|2162.74|2182.74|2162.74|2182.19|2162.19|4
1638937790000|2021-12-08 04:29:50|2182.6|2162.6|2182.71|2162.71|2182.71|2162.71|2182.17|2162.17|5
1638937800000|2021-12-08 04:30:00|2182.74|2162.74|2185.01|2165.01|2185.01|2165.01|2182.74|2162.74|14
1638937810000|2021-12-08 04:30:10|2184.54|2164.54|2183.7|2163.7|2185.03|2165.03|2183.7|2163.7|32
1638937820000|2021-12-08 04:30:20|2183.76|2163.76|2183.89|2163.89|2183.97|2163.97|2183.37|2163.37|31
1638937830000|2021-12-08 04:30:30|2183.88|2163.88|2184.18|2164.18|2184.18|2164.18|2183.67|2163.67|28
1638937840000|2021-12-08 04:30:40|2184.16|2164.16|2183.95|2163.95|2184.27|2164.27|2183.72|2163.72|27
1638937850000|2021-12-08 04:30:50|2183.94|2163.94|2183.69|2163.69|2184.07|2164.07|2183.6|2163.6|8
1638937860000|2021-12-08 04:31:00|2184.89|2164.89|2185.27|2165.27|2185.27|2165.27|2183.83|2163.83|24
1638937870000|2021-12-08 04:31:10|2185.25|2165.25|2184.61|2164.61|2185.62|2165.62|2184.26|2164.26|27
1638937880000|2021-12-08 04:31:20|2185.8|2165.8|2185.54|2165.54|2185.93|2165.93|2184.82|2164.82|16
1638937890000|2021-12-08 04:31:30|2185.56|2165.56|2186.42|2166.42|2186.43|2166.43|2185.37|2165.37|27
1638937900000|2021-12-08 04:31:40|2186.4|2166.4|2186.5|2166.5|2186.5|2166.5|2186.15|2166.15|23
1638937910000|2021-12-08 04:31:50|2186.49|2166.49|2186.33|2166.33|2186.55|2166.55|2186.3|2166.3|18
1638937920000|2021-12-08 04:32:00|2185.55|2165.55|2185.4|2165.4|2186.48|2166.48|2185.4|2165.4|24
1638937930000|2021-12-08 04:32:10|2185.45|2165.45|2187.03|2167.03|2187.03|2167.03|2185.45|2165.45|19
1638937940000|2021-12-08 04:32:20|2187.12|2167.12|2188.9|2168.9|2188.9|2168.9|2186.74|2166.74|25
1638937950000|2021-12-08 04:32:30|2188.95|2168.95|2189.73|2169.73|2189.73|2169.73|2188.48|2168.48|24
1638937960000|2021-12-08 04:32:40|2189.72|2169.72|2190.1|2170.1|2190.11|2170.11|2189.62|2169.62|15
1638937970000|2021-12-08 04:32:50|2190.78|2170.78|2191.78|2171.78|2192.46|2172.46|2190.7|2170.7|21
1638937980000|2021-12-08 04:33:00|2191.86|2171.86|2192.72|2172.72|2193|2173|2191.86|2171.86|34
1638937990000|2021-12-08 04:33:10|2193.2|2173.2|2192.52|2172.52|2193.2|2173.2|2192.42|2172.42|21
1638938000000|2021-12-08 04:33:20|2192.76|2172.76|2191.91|2171.91|2192.82|2172.82|2191.66|2171.66|28
1638938010000|2021-12-08 04:33:30|2191.92|2171.92|2191.94|2171.94|2192.08|2172.08|2191.7|2171.7|17
1638938020000|2021-12-08 04:33:40|2191.59|2171.59|2188.67|2168.67|2191.59|2171.59|2188.67|2168.67|31
1638938030000|2021-12-08 04:33:50|2188.64|2168.64|2189.1|2169.1|2189.1|2169.1|2188.62|2168.62|25
1638938040000|2021-12-08 04:34:00|2188.98|2168.98|2187.76|2167.76|2189.05|2169.05|2187.76|2167.76|26
1638938050000|2021-12-08 04:34:10|2187.75|2167.75|2185.05|2165.05|2187.75|2167.75|2185.03|2165.03|31
1638938060000|2021-12-08 04:34:20|2185.28|2165.28|2185.44|2165.44|2185.44|2165.44|2184.81|2164.81|19
1638938070000|2021-12-08 04:34:30|2185.43|2165.43|2185.04|2165.04|2185.44|2165.44|2184.65|2164.65|26
1638938080000|2021-12-08 04:34:40|2185.02|2165.02|2184.49|2164.49|2185.07|2165.07|2184.27|2164.27|30
1638938090000|2021-12-08 04:34:50|2184.41|2164.41|2182.96|2162.96|2184.41|2164.41|2182.89|2162.89|23
1638938100000|2021-12-08 04:35:00|2182.95|2162.95|2182.58|2162.58|2183.11|2163.11|2182.09|2162.09|33
1638938110000|2021-12-08 04:35:10|2182.52|2162.52|2183.75|2163.75|2184|2164|2181.87|2161.87|33
1638938120000|2021-12-08 04:35:20|2183.99|2163.99|2182.73|2162.73|2184.03|2164.03|2182.33|2162.33|31
1638938130000|2021-12-08 04:35:30|2182.71|2162.71|2180.93|2160.93|2182.89|2162.89|2180.55|2160.55|33
1638938140000|2021-12-08 04:35:40|2181.07|2161.07|2181.06|2161.06|2181.29|2161.29|2180.61|2160.61|28
1638938150000|2021-12-08 04:35:50|2181.25|2161.25|2180.92|2160.92|2181.66|2161.66|2180.71|2160.71|29
1638938160000|2021-12-08 04:36:00|2180.94|2160.94|2181.79|2161.79|2181.85|2161.85|2180.94|2160.94|22
1638938170000|2021-12-08 04:36:10|2181.8|2161.8|2182.25|2162.25|2182.33|2162.33|2181.71|2161.71|14
1638938180000|2021-12-08 04:36:20|2182.15|2162.15|2181.32|2161.32|2182.31|2162.31|2181.13|2161.13|22
1638938190000|2021-12-08 04:36:30|2181.11|2161.11|2179.78|2159.78|2181.42|2161.42|2179.72|2159.72|29
1638938200000|2021-12-08 04:36:40|2179.61|2159.61|2179.4|2159.4|2179.89|2159.89|2179.24|2159.24|38
1638938210000|2021-12-08 04:36:50|2179.54|2159.54|2179.66|2159.66|2179.84|2159.84|2179.39|2159.39|25
1638938220000|2021-12-08 04:37:00|2179.65|2159.65|2178.53|2158.53|2179.65|2159.65|2177.73|2157.73|35
1638938230000|2021-12-08 04:37:10|2178.52|2158.52|2178.68|2158.68|2179.14|2159.14|2177.8|2157.8|27
1638938240000|2021-12-08 04:37:20|2178.3|2158.3|2177.86|2157.86|2179.17|2159.17|2177.7|2157.7|33
1638938250000|2021-12-08 04:37:30|2177.53|2157.53|2177.41|2157.41|2177.8|2157.8|2176.82|2156.82|18
1638938260000|2021-12-08 04:37:40|2177.54|2157.54|2176.43|2156.43|2177.54|2157.54|2176.19|2156.19|21
1638938270000|2021-12-08 04:37:50|2176.45|2156.45|2176.35|2156.35|2176.48|2156.48|2176.05|2156.05|25
1638938280000|2021-12-08 04:38:00|2176.48|2156.48|2175.5|2155.5|2176.72|2156.72|2175.39|2155.39|28
1638938290000|2021-12-08 04:38:10|2176.26|2156.26|2176.2|2156.2|2176.26|2156.26|2176.15|2156.15|18
1638938300000|2021-12-08 04:38:20|2176.19|2156.19|2177.45|2157.45|2177.45|2157.45|2175.41|2155.41|19
1638938310000|2021-12-08 04:38:30|2177.47|2157.47|2177.87|2157.87|2178.34|2158.34|2177.26|2157.26|26
1638938320000|2021-12-08 04:38:40|2177.89|2157.89|2177.04|2157.04|2178.14|2158.14|2177.04|2157.04|30
1638938330000|2021-12-08 04:38:50|2177.05|2157.05|2176.75|2156.75|2177.74|2157.74|2176.67|2156.67|32
1638938340000|2021-12-08 04:39:00|2176.7|2156.7|2177.23|2157.23|2177.23|2157.23|2176.23|2156.23|26
1638938350000|2021-12-08 04:39:10|2176.93|2156.93|2177.57|2157.57|2177.6|2157.6|2176.68|2156.68|17
1638938360000|2021-12-08 04:39:20|2177.58|2157.58|2176.36|2156.36|2177.58|2157.58|2176.28|2156.28|32
1638938370000|2021-12-08 04:39:30|2176.35|2156.35|2175.16|2155.16|2176.47|2156.47|2175.03|2155.03|37
1638938380000|2021-12-08 04:39:40|2175.17|2155.17|2174.86|2154.86|2175.17|2155.17|2174.62|2154.62|26
1638938390000|2021-12-08 04:39:50|2174.83|2154.83|2174.86|2154.86|2175.57|2155.57|2174.57|2154.57|27
1638938400000|2021-12-08 04:40:00|2175.04|2155.04|2175.57|2155.57|2175.71|2155.71|2174.19|2154.19|24
1638938410000|2021-12-08 04:40:10|2175.31|2155.31|2175.56|2155.56|2176.14|2156.14|2174.68|2154.68|32
1638938420000|2021-12-08 04:40:20|2175.55|2155.55|2175.54|2155.54|2175.83|2155.83|2175.23|2155.23|31
1638938430000|2021-12-08 04:40:30|2175.53|2155.53|2175.28|2155.28|2175.56|2155.56|2174.9|2154.9|26
1638938440000|2021-12-08 04:40:40|2175|2155|2176.61|2156.61|2177.03|2157.03|2175|2155|28
1638938450000|2021-12-08 04:40:50|2176.6|2156.6|2177.4|2157.4|2177.62|2157.62|2176.6|2156.6|11
1638938460000|2021-12-08 04:41:00|2177.48|2157.48|2179.86|2159.86|2179.86|2159.86|2177.48|2157.48|29
1638938470000|2021-12-08 04:41:10|2179.54|2159.54|2179.11|2159.11|2179.94|2159.94|2179.11|2159.11|18
1638938480000|2021-12-08 04:41:20|2179.58|2159.58|2180.11|2160.11|2180.33|2160.33|2179.19|2159.19|14
1638938490000|2021-12-08 04:41:30|2180.28|2160.28|2181.02|2161.02|2181.02|2161.02|2179.77|2159.77|21
1638938500000|2021-12-08 04:41:40|2180.94|2160.94|2181.99|2161.99|2182.19|2162.19|2180.64|2160.64|20
1638938510000|2021-12-08 04:41:50|2182.05|2162.05|2181.99|2161.99|2182.15|2162.15|2181.46|2161.46|15
1638938520000|2021-12-08 04:42:00|2181.86|2161.86|2182.98|2162.98|2182.99|2162.99|2181.42|2161.42|27
1638938530000|2021-12-08 04:42:10|2182.97|2162.97|2181.99|2161.99|2182.97|2162.97|2181.96|2161.96|23
1638938540000|2021-12-08 04:42:20|2181.94|2161.94|2181.31|2161.31|2182|2162|2181.31|2161.31|25
1638938550000|2021-12-08 04:42:30|2181.28|2161.28|2181.69|2161.69|2181.88|2161.88|2181.26|2161.26|28
1638938560000|2021-12-08 04:42:40|2182.04|2162.04|2182.45|2162.45|2182.45|2162.45|2181.81|2161.81|21
1638938570000|2021-12-08 04:42:50|2182.16|2162.16|2183.87|2163.87|2183.9|2163.9|2182.16|2162.16|24
1638938580000|2021-12-08 04:43:00|2184.03|2164.03|2184.8|2164.8|2184.8|2164.8|2183.47|2163.47|17
1638938590000|2021-12-08 04:43:10|2184.93|2164.93|2184.57|2164.57|2184.93|2164.93|2184.08|2164.08|16
1638938600000|2021-12-08 04:43:20|2184.78|2164.78|2185.71|2165.71|2185.89|2165.89|2184.74|2164.74|24
1638938610000|2021-12-08 04:43:30|2185.47|2165.47|2187.25|2167.25|2187.51|2167.51|2185.47|2165.47|29
1638938620000|2021-12-08 04:43:40|2187.24|2167.24|2185.92|2165.92|2187.35|2167.35|2185.87|2165.87|28
1638938630000|2021-12-08 04:43:50|2185.97|2165.97|2185.88|2165.88|2186.34|2166.34|2185.78|2165.78|30
1638938640000|2021-12-08 04:44:00|2185.86|2165.86|2185.61|2165.61|2186.05|2166.05|2184.84|2164.84|23
1638938650000|2021-12-08 04:44:10|2185.5|2165.5|2185.29|2165.29|2185.81|2165.81|2185.06|2165.06|25
1638938660000|2021-12-08 04:44:20|2185.27|2165.27|2185.37|2165.37|2185.71|2165.71|2185.27|2165.27|19
1638938670000|2021-12-08 04:44:30|2185.34|2165.34|2185.95|2165.95|2185.97|2165.97|2184.88|2164.88|29
1638938680000|2021-12-08 04:44:40|2185.96|2165.96|2186.31|2166.31|2186.31|2166.31|2185.34|2165.34|28
1638938690000|2021-12-08 04:44:50|2186.33|2166.33|2187.65|2167.65|2187.66|2167.66|2186.25|2166.25|32
1638938700000|2021-12-08 04:45:00|2187.9|2167.9|2188.09|2168.09|2188.21|2168.21|2187.65|2167.65|25
1638938710000|2021-12-08 04:45:10|2188.11|2168.11|2187.03|2167.03|2188.22|2168.22|2186.86|2166.86|37
1638938720000|2021-12-08 04:45:20|2187.11|2167.11|2187.06|2167.06|2187.2|2167.2|2187.01|2167.01|17
1638938730000|2021-12-08 04:45:30|2187.07|2167.07|2187.21|2167.21|2187.26|2167.26|2187.07|2167.07|21
1638938740000|2021-12-08 04:45:40|2187.22|2167.22|2188.28|2168.28|2188.8|2168.8|2187.08|2167.08|26
1638938750000|2021-12-08 04:45:50|2188.29|2168.29|2188.48|2168.48|2188.74|2168.74|2188.26|2168.26|24
1638938760000|2021-12-08 04:46:00|2188.43|2168.43|2189.19|2169.19|2189.19|2169.19|2188.4|2168.4|25
1638938770000|2021-12-08 04:46:10|2189.34|2169.34|2188.68|2168.68|2189.36|2169.36|2188.68|2168.68|22
1638938780000|2021-12-08 04:46:20|2188.74|2168.74|2189.32|2169.32|2189.74|2169.74|2188.74|2168.74|25
1638938790000|2021-12-08 04:46:30|2189.33|2169.33|2189.63|2169.63|2189.75|2169.75|2189.32|2169.32|14
1638938800000|2021-12-08 04:46:40|2189.67|2169.67|2190.09|2170.09|2190.42|2170.42|2189.67|2169.67|27
1638938810000|2021-12-08 04:46:50|2190.25|2170.25|2191.68|2171.68|2191.95|2171.95|2190.25|2170.25|27
1638938820000|2021-12-08 04:47:00|2191.8|2171.8|2192.4|2172.4|2192.52|2172.52|2191.67|2171.67|20
1638938830000|2021-12-08 04:47:10|2192.3|2172.3|2192.56|2172.56|2192.92|2172.92|2192.3|2172.3|8
1638938840000|2021-12-08 04:47:20|2192.58|2172.58|2192.47|2172.47|2192.86|2172.86|2192.47|2172.47|7
1638938850000|2021-12-08 04:47:30|2193.28|2173.28|2193.27|2173.27|2193.28|2173.28|2193.27|2173.27|2
1638938860000|2021-12-08 04:47:40|2193.49|2173.49|2195.35|2175.35|2195.36|2175.36|2193.45|2173.45|23
1638938870000|2021-12-08 04:47:50|2195.36|2175.36|2191.32|2171.32|2195.36|2175.36|2191.32|2171.32|26
1638938880000|2021-12-08 04:48:00|2191.16|2171.16|2187.34|2167.34|2191.16|2171.16|2187.31|2167.31|37
1638938890000|2021-12-08 04:48:10|2188.04|2168.04|2188.04|2168.04|2188.56|2168.56|2187.83|2167.83|33
1638938900000|2021-12-08 04:48:20|2188.23|2168.23|2189.76|2169.76|2190.54|2170.54|2188.16|2168.16|32
1638938910000|2021-12-08 04:48:30|2189.21|2169.21|2190.94|2170.94|2190.96|2170.96|2189.21|2169.21|27
1638938920000|2021-12-08 04:48:40|2190.92|2170.92|2189.97|2169.97|2191.02|2171.02|2189.91|2169.91|24
1638938930000|2021-12-08 04:48:50|2189.96|2169.96|2188.35|2168.35|2190.16|2170.16|2188.34|2168.34|29
1638938940000|2021-12-08 04:49:00|2188.34|2168.34|2187.91|2167.91|2188.54|2168.54|2187.89|2167.89|26
1638938950000|2021-12-08 04:49:10|2187.76|2167.76|2185.7|2165.7|2188.32|2168.32|2185.62|2165.62|35
1638938960000|2021-12-08 04:49:20|2185.65|2165.65|2184.22|2164.22|2186.64|2166.64|2184.22|2164.22|38
1638938970000|2021-12-08 04:49:30|2184.18|2164.18|2184.26|2164.26|2184.5|2164.5|2182.94|2162.94|32
1638938980000|2021-12-08 04:49:40|2184.27|2164.27|2186.25|2166.25|2186.37|2166.37|2184.27|2164.27|27
1638938990000|2021-12-08 04:49:50|2186.35|2166.35|2185.76|2165.76|2186.35|2166.35|2185.32|2165.32|31
1638939000000|2021-12-08 04:50:00|2185.75|2165.75|2186.19|2166.19|2186.49|2166.49|2185.55|2165.55|18
1638939010000|2021-12-08 04:50:10|2186.18|2166.18|2187.61|2167.61|2188.07|2168.07|2185.77|2165.77|29
1638939020000|2021-12-08 04:50:20|2187.92|2167.92|2187.98|2167.98|2188.07|2168.07|2187.83|2167.83|13
1638939030000|2021-12-08 04:50:30|2187.83|2167.83|2189.18|2169.18|2189.38|2169.38|2187.83|2167.83|29
1638939040000|2021-12-08 04:50:40|2189.19|2169.19|2188.42|2168.42|2189.33|2169.33|2188.4|2168.4|25
1638939050000|2021-12-08 04:50:50|2188.41|2168.41|2187.73|2167.73|2189.2|2169.2|2187.73|2167.73|28
1638939060000|2021-12-08 04:51:00|2187.7|2167.7|2187.29|2167.29|2187.87|2167.87|2187.29|2167.29|25
1638939070000|2021-12-08 04:51:10|2187.4|2167.4|2187.2|2167.2|2187.57|2167.57|2186.82|2166.82|31
1638939080000|2021-12-08 04:51:20|2187.25|2167.25|2187.12|2167.12|2187.41|2167.41|2187.01|2167.01|33
1638939090000|2021-12-08 04:51:30|2187.19|2167.19|2187.02|2167.02|2187.41|2167.41|2186.64|2166.64|27
1638939100000|2021-12-08 04:51:40|2187|2167|2187.05|2167.05|2187.59|2167.59|2186.51|2166.51|23
1638939110000|2021-12-08 04:51:50|2187.04|2167.04|2187.42|2167.42|2187.84|2167.84|2186.67|2166.67|31
1638939120000|2021-12-08 04:52:00|2187.41|2167.41|2187.66|2167.66|2187.69|2167.69|2187.14|2167.14|30
1638939130000|2021-12-08 04:52:10|2187.65|2167.65|2187.95|2167.95|2187.99|2167.99|2187.63|2167.63|25
1638939140000|2021-12-08 04:52:20|2188.29|2168.29|2187.96|2167.96|2188.69|2168.69|2187.7|2167.7|17
1638939150000|2021-12-08 04:52:30|2187.65|2167.65|2188.28|2168.28|2188.38|2168.38|2187.47|2167.47|29
1638939160000|2021-12-08 04:52:40|2188.26|2168.26|2188.35|2168.35|2188.35|2168.35|2188.09|2168.09|19
1638939170000|2021-12-08 04:52:50|2188.34|2168.34|2188.37|2168.37|2188.48|2168.48|2188.29|2168.29|23
1638939180000|2021-12-08 04:53:00|2188.44|2168.44|2188.46|2168.46|2188.78|2168.78|2187.68|2167.68|29
1638939190000|2021-12-08 04:53:10|2188.47|2168.47|2187.71|2167.71|2188.5|2168.5|2187.71|2167.71|29
1638939200000|2021-12-08 04:53:20|2187.87|2167.87|2187.55|2167.55|2187.88|2167.88|2187.55|2167.55|18
1638939210000|2021-12-08 04:53:30|2187.38|2167.38|2186.94|2166.94|2187.38|2167.38|2186.94|2166.94|7
1638939220000|2021-12-08 04:53:40|2185.89|2165.89|2186.17|2166.17|2186.23|2166.23|2185.89|2165.89|3
1638939230000|2021-12-08 04:53:50|2186.23|2166.23|2186.23|2166.23|2186.23|2166.23|2186.23|2166.23|1
1638939240000|2021-12-08 04:54:00|2185.89|2165.89|2187.81|2167.81|2188.58|2168.58|2185.89|2165.89|23
1638939250000|2021-12-08 04:54:10|2187.79|2167.79|2188.44|2168.44|2188.44|2168.44|2187.72|2167.72|16
1638939260000|2021-12-08 04:54:20|2188.43|2168.43|2188.21|2168.21|2188.5|2168.5|2188.14|2168.14|9
1638939270000|2021-12-08 04:54:30|2188.51|2168.51|2189.26|2169.26|2189.34|2169.34|2188.39|2168.39|12
1638939280000|2021-12-08 04:54:40|2189.27|2169.27|2190.11|2170.11|2190.12|2170.12|2189.18|2169.18|19
1638939290000|2021-12-08 04:54:50|2190.01|2170.01|2189.99|2169.99|2190.1|2170.1|2189.48|2169.48|27
1638939300000|2021-12-08 04:55:00|2190.03|2170.03|2190.13|2170.13|2190.13|2170.13|2188.84|2168.84|21
1638939310000|2021-12-08 04:55:10|2189.6|2169.6|2191.13|2171.13|2191.13|2171.13|2189.6|2169.6|19
1638939320000|2021-12-08 04:55:20|2191.12|2171.12|2191.21|2171.21|2191.81|2171.81|2191.12|2171.12|26
1638939330000|2021-12-08 04:55:30|2191.44|2171.44|2191.99|2171.99|2191.99|2171.99|2191.42|2171.42|22
1638939340000|2021-12-08 04:55:40|2192.02|2172.02|2191.34|2171.34|2192.75|2172.75|2191.34|2171.34|35
1638939350000|2021-12-08 04:55:50|2191.33|2171.33|2192.94|2172.94|2192.94|2172.94|2190.91|2170.91|28
1638939360000|2021-12-08 04:56:00|2192.8|2172.8|2194.13|2174.13|2194.16|2174.16|2192.8|2172.8|28
1638939370000|2021-12-08 04:56:10|2194.11|2174.11|2194.68|2174.68|2194.68|2174.68|2194.11|2174.11|29
1638939380000|2021-12-08 04:56:20|2194.71|2174.71|2194.22|2174.22|2194.71|2174.71|2194.09|2174.09|34
1638939390000|2021-12-08 04:56:30|2193.94|2173.94|2193.09|2173.09|2194.48|2174.48|2193.09|2173.09|22
1638939400000|2021-12-08 04:56:40|2193.64|2173.64|2193.63|2173.63|2193.93|2173.93|2193.15|2173.15|31
1638939410000|2021-12-08 04:56:50|2193.7|2173.7|2194.37|2174.37|2194.4|2174.4|2193.7|2173.7|27
1638939420000|2021-12-08 04:57:00|2194.48|2174.48|2194.97|2174.97|2195.01|2175.01|2193.74|2173.74|19
1638939430000|2021-12-08 04:57:10|2194.96|2174.96|2195.56|2175.56|2195.89|2175.89|2194.88|2174.88|28
1638939440000|2021-12-08 04:57:20|2195.69|2175.69|2195.57|2175.57|2195.88|2175.88|2195.44|2175.44|29
1638939450000|2021-12-08 04:57:30|2195.33|2175.33|2196.53|2176.53|2196.71|2176.71|2195.33|2175.33|29
1638939460000|2021-12-08 04:57:40|2196.37|2176.37|2196.92|2176.92|2196.92|2176.92|2196.37|2176.37|17
1638939470000|2021-12-08 04:57:50|2196.91|2176.91|2196.74|2176.74|2197|2177|2196.67|2176.67|14
1638939480000|2021-12-08 04:58:00|2196.73|2176.73|2196.72|2176.72|2196.88|2176.88|2196.64|2176.64|17
1638939490000|2021-12-08 04:58:10|2196.66|2176.66|2196.76|2176.76|2196.85|2176.85|2196.48|2176.48|16
1638939500000|2021-12-08 04:58:20|2196.78|2176.78|2197.22|2177.22|2197.22|2177.22|2196.59|2176.59|18
1638939510000|2021-12-08 04:58:30|2196.76|2176.76|2196.99|2176.99|2197.28|2177.28|2196.61|2176.61|25
1638939520000|2021-12-08 04:58:40|2197.16|2177.16|2197.08|2177.08|2197.29|2177.29|2196.61|2176.61|20
1638939530000|2021-12-08 04:58:50|2197.15|2177.15|2197.09|2177.09|2197.43|2177.43|2196.67|2176.67|32
1638939540000|2021-12-08 04:59:00|2197.04|2177.04|2196.07|2176.07|2197.04|2177.04|2195.97|2175.97|11
1638939550000|2021-12-08 04:59:10|2196.05|2176.05|2195.47|2175.47|2196.07|2176.07|2195.25|2175.25|17
1638939560000|2021-12-08 04:59:20|2195.53|2175.53|2194.21|2174.21|2195.6|2175.6|2194.21|2174.21|21
1638939570000|2021-12-08 04:59:30|2193.99|2173.99|2193.9|2173.9|2194.53|2174.53|2193.9|2173.9|9
1638939580000|2021-12-08 04:59:40|2193.97|2173.97|2193.35|2173.35|2194.43|2174.43|2193.35|2173.35|11
1638939590000|2021-12-08 04:59:50|2193.28|2173.28|2192.92|2172.92|2193.29|2173.29|2191.99|2171.99|29
1638939600000|2021-12-08 05:00:00|2192.86|2172.86|2194.83|2174.83|2194.83|2174.83|2192.66|2172.66|23
1638939610000|2021-12-08 05:00:10|2194.85|2174.85|2195.1|2175.1|2195.22|2175.22|2194.61|2174.61|19
1638939620000|2021-12-08 05:00:20|2194.78|2174.78|2194.49|2174.49|2194.8|2174.8|2194.35|2174.35|17
1638939630000|2021-12-08 05:00:30|2194.44|2174.44|2195.16|2175.16|2195.16|2175.16|2194.43|2174.43|18
1638939640000|2021-12-08 05:00:40|2195.19|2175.19|2195.02|2175.02|2195.37|2175.37|2194.79|2174.79|26
1638939650000|2021-12-08 05:00:50|2195|2175|2194.83|2174.83|2195.15|2175.15|2194.63|2174.63|24
1638939660000|2021-12-08 05:01:00|2194.74|2174.74|2192.3|2172.3|2194.86|2174.86|2192.22|2172.22|33
1638939670000|2021-12-08 05:01:10|2192.26|2172.26|2191.45|2171.45|2192.26|2172.26|2191.17|2171.17|31
1638939680000|2021-12-08 05:01:20|2191.42|2171.42|2191.39|2171.39|2191.72|2171.72|2191.29|2171.29|36
1638939690000|2021-12-08 05:01:30|2191.54|2171.54|2189.34|2169.34|2191.54|2171.54|2188.98|2168.98|35
1638939700000|2021-12-08 05:01:40|2189.27|2169.27|2189.02|2169.02|2189.45|2169.45|2188.88|2168.88|36
1638939710000|2021-12-08 05:01:50|2189.06|2169.06|2188.4|2168.4|2189.08|2169.08|2187.66|2167.66|28
1638939720000|2021-12-08 05:02:00|2188.39|2168.39|2189.21|2169.21|2189.21|2169.21|2187.72|2167.72|20
1638939730000|2021-12-08 05:02:10|2190.11|2170.11|2190.01|2170.01|2190.48|2170.48|2189.73|2169.73|31
1638939740000|2021-12-08 05:02:20|2189.96|2169.96|2188.83|2168.83|2189.96|2169.96|2188.72|2168.72|32
1638939750000|2021-12-08 05:02:30|2188.84|2168.84|2186.11|2166.11|2188.84|2168.84|2186.11|2166.11|26
1638939760000|2021-12-08 05:02:40|2186.31|2166.31|2186.46|2166.46|2186.86|2166.86|2186.31|2166.31|20
1638939770000|2021-12-08 05:02:50|2186.38|2166.38|2186.8|2166.8|2186.82|2166.82|2186.1|2166.1|24
1638939780000|2021-12-08 05:03:00|2186.83|2166.83|2188.23|2168.23|2188.27|2168.27|2186.21|2166.21|27
1638939790000|2021-12-08 05:03:10|2188.25|2168.25|2189.05|2169.05|2189.29|2169.29|2188.23|2168.23|24
1638939800000|2021-12-08 05:03:20|2189.04|2169.04|2190.23|2170.23|2190.42|2170.42|2189.04|2169.04|19
1638939810000|2021-12-08 05:03:30|2190.16|2170.16|2189.9|2169.9|2190.58|2170.58|2189.88|2169.88|12
1638939820000|2021-12-08 05:03:40|2189.89|2169.89|2190.01|2170.01|2190.59|2170.59|2189.55|2169.55|29
1638939830000|2021-12-08 05:03:50|2190|2170|2189.65|2169.65|2190.01|2170.01|2189.55|2169.55|17
1638939840000|2021-12-08 05:04:00|2189.75|2169.75|2189.83|2169.83|2189.88|2169.88|2189.65|2169.65|23
1638939850000|2021-12-08 05:04:10|2189.7|2169.7|2190.78|2170.78|2190.92|2170.92|2189.4|2169.4|24
1638939860000|2021-12-08 05:04:20|2190.77|2170.77|2191.12|2171.12|2191.25|2171.25|2190.77|2170.77|8
1638939870000|2021-12-08 05:04:30|2191.11|2171.11|2189.57|2169.57|2191.11|2171.11|2188.64|2168.64|23
1638939880000|2021-12-08 05:04:40|2189.61|2169.61|2187.79|2167.79|2189.61|2169.61|2187.75|2167.75|38
1638939890000|2021-12-08 05:04:50|2187.8|2167.8|2186.78|2166.78|2188.37|2168.37|2186.76|2166.76|32
1638939900000|2021-12-08 05:05:00|2186.25|2166.25|2184.85|2164.85|2186.25|2166.25|2184.58|2164.58|36
1638939910000|2021-12-08 05:05:10|2184.68|2164.68|2183.63|2163.63|2184.99|2164.99|2183.31|2163.31|30
1638939920000|2021-12-08 05:05:20|2183.61|2163.61|2180.33|2160.33|2183.61|2163.61|2180.29|2160.29|37
1638939930000|2021-12-08 05:05:30|2180.51|2160.51|2180.99|2160.99|2181.59|2161.59|2180.29|2160.29|32
1638939940000|2021-12-08 05:05:40|2181.05|2161.05|2179.73|2159.73|2181.2|2161.2|2179.73|2159.73|34
1638939950000|2021-12-08 05:05:50|2180.14|2160.14|2180.2|2160.2|2180.34|2160.34|2180|2160|27
1638939960000|2021-12-08 05:06:00|2180.19|2160.19|2179.78|2159.78|2180.19|2160.19|2179.47|2159.47|28
1638939970000|2021-12-08 05:06:10|2179.47|2159.47|2179.17|2159.17|2179.97|2159.97|2178.96|2158.96|30
1638939980000|2021-12-08 05:06:20|2179.15|2159.15|2178.39|2158.39|2179.15|2159.15|2178.39|2158.39|31
1638939990000|2021-12-08 05:06:30|2178.45|2158.45|2178.59|2158.59|2178.86|2158.86|2178.08|2158.08|32
1638940000000|2021-12-08 05:06:40|2178.55|2158.55|2177.52|2157.52|2178.55|2158.55|2177.52|2157.52|31
1638940010000|2021-12-08 05:06:50|2177.57|2157.57|2177.65|2157.65|2177.68|2157.68|2177.27|2157.27|27
1638940020000|2021-12-08 05:07:00|2177.64|2157.64|2177.53|2157.53|2177.82|2157.82|2177.51|2157.51|17
1638940030000|2021-12-08 05:07:10|2177.71|2157.71|2178.09|2158.09|2178.13|2158.13|2177.62|2157.62|10
1638940040000|2021-12-08 05:07:20|2177.93|2157.93|2177.39|2157.39|2178.23|2158.23|2177|2157|16
1638940050000|2021-12-08 05:07:30|2177.94|2157.94|2176.24|2156.24|2177.94|2157.94|2175.96|2155.96|31
1638940060000|2021-12-08 05:07:40|2176.17|2156.17|2176.09|2156.09|2176.21|2156.21|2175.59|2155.59|22
1638940070000|2021-12-08 05:07:50|2176.08|2156.08|2176.46|2156.46|2176.49|2156.49|2175.63|2155.63|26
1638940080000|2021-12-08 05:08:00|2176.41|2156.41|2176.35|2156.35|2176.68|2156.68|2176.17|2156.17|28
1638940090000|2021-12-08 05:08:10|2176.36|2156.36|2177.76|2157.76|2177.76|2157.76|2176.36|2156.36|26
1638940100000|2021-12-08 05:08:20|2178.02|2158.02|2179.09|2159.09|2179.17|2159.17|2177.92|2157.92|24
1638940110000|2021-12-08 05:08:30|2179.13|2159.13|2180.92|2160.92|2181.41|2161.41|2179|2159|27
1638940120000|2021-12-08 05:08:40|2180.94|2160.94|2180.76|2160.76|2180.94|2160.94|2179.88|2159.88|33
1638940130000|2021-12-08 05:08:50|2180.78|2160.78|2181.81|2161.81|2181.83|2161.83|2180.36|2160.36|18
1638940140000|2021-12-08 05:09:00|2181.83|2161.83|2182.56|2162.56|2182.83|2162.83|2181.66|2161.66|27
1638940150000|2021-12-08 05:09:10|2182.81|2162.81|2184|2164|2184.63|2164.63|2182.63|2162.63|26
1638940160000|2021-12-08 05:09:20|2184.01|2164.01|2185.98|2165.98|2186.18|2166.18|2184.01|2164.01|27
1638940170000|2021-12-08 05:09:30|2185.92|2165.92|2185.87|2165.87|2186.13|2166.13|2185.28|2165.28|25
1638940180000|2021-12-08 05:09:40|2185.88|2165.88|2186.75|2166.75|2187.5|2167.5|2185.88|2165.88|26
1638940190000|2021-12-08 05:09:50|2186.74|2166.74|2187.66|2167.66|2187.71|2167.71|2186.53|2166.53|18
1638940200000|2021-12-08 05:10:00|2187.8|2167.8|2187.81|2167.81|2188.57|2168.57|2187.8|2167.8|20
1638940210000|2021-12-08 05:10:10|2188.09|2168.09|2188.69|2168.69|2188.82|2168.82|2187.55|2167.55|21
1638940220000|2021-12-08 05:10:20|2188.8|2168.8|2190.86|2170.86|2190.9|2170.9|2188.72|2168.72|30
1638940230000|2021-12-08 05:10:30|2190.19|2170.19|2190.77|2170.77|2190.91|2170.91|2190.19|2170.19|28
1638940240000|2021-12-08 05:10:40|2190.8|2170.8|2191.27|2171.27|2191.27|2171.27|2190.7|2170.7|29
1638940250000|2021-12-08 05:10:50|2190.65|2170.65|2191.26|2171.26|2191.8|2171.8|2190.54|2170.54|24
1638940260000|2021-12-08 05:11:00|2191.27|2171.27|2193.15|2173.15|2193.23|2173.23|2191.27|2171.27|24
1638940270000|2021-12-08 05:11:10|2193.13|2173.13|2193|2173|2193.72|2173.72|2192.87|2172.87|30
1638940280000|2021-12-08 05:11:20|2193.07|2173.07|2193.53|2173.53|2193.7|2173.7|2192.7|2172.7|31
1638940290000|2021-12-08 05:11:30|2193.63|2173.63|2193.92|2173.92|2194.12|2174.12|2193.53|2173.53|32
1638940300000|2021-12-08 05:11:40|2194.04|2174.04|2194.23|2174.23|2194.38|2174.38|2193.94|2173.94|40
1638940310000|2021-12-08 05:11:50|2194.19|2174.19|2193.96|2173.96|2194.48|2174.48|2193.47|2173.47|26
1638940320000|2021-12-08 05:12:00|2194.01|2174.01|2194.25|2174.25|2194.57|2174.57|2193.72|2173.72|24
1638940330000|2021-12-08 05:12:10|2194.24|2174.24|2194.99|2174.99|2195.02|2175.02|2193.66|2173.66|24
1638940340000|2021-12-08 05:12:20|2194.98|2174.98|2194.35|2174.35|2195.14|2175.14|2194.21|2174.21|29
1638940350000|2021-12-08 05:12:30|2194.04|2174.04|2193.88|2173.88|2194.27|2174.27|2193.45|2173.45|23
1638940360000|2021-12-08 05:12:40|2193.91|2173.91|2193.56|2173.56|2194.07|2174.07|2193.39|2173.39|32
1638940370000|2021-12-08 05:12:50|2193.42|2173.42|2193.53|2173.53|2193.91|2173.91|2193.39|2173.39|14
1638940380000|2021-12-08 05:13:00|2193.57|2173.57|2195.01|2175.01|2195.01|2175.01|2193.57|2173.57|18
1638940390000|2021-12-08 05:13:10|2194.95|2174.95|2194.62|2174.62|2195.04|2175.04|2194.59|2174.59|9
1638940400000|2021-12-08 05:13:20|2194.55|2174.55|2194.56|2174.56|2194.56|2174.56|2194.55|2174.55|2
1638940410000|2021-12-08 05:13:30|2194.58|2174.58|2193.45|2173.45|2194.58|2174.58|2193.39|2173.39|16
1638940420000|2021-12-08 05:13:40|2193.41|2173.41|2193.51|2173.51|2193.62|2173.62|2193.12|2173.12|29
1638940430000|2021-12-08 05:13:50|2193.67|2173.67|2193.62|2173.62|2193.75|2173.75|2193.52|2173.52|25
1638940440000|2021-12-08 05:14:00|2193.61|2173.61|2193.78|2173.78|2193.78|2173.78|2192.87|2172.87|31
1638940450000|2021-12-08 05:14:10|2193.73|2173.73|2193.92|2173.92|2193.93|2173.93|2193.57|2173.57|31
1638940460000|2021-12-08 05:14:20|2193.84|2173.84|2194.67|2174.67|2194.79|2174.79|2193.84|2173.84|33
1638940470000|2021-12-08 05:14:30|2194.83|2174.83|2194.53|2174.53|2194.83|2174.83|2194.09|2174.09|33
1638940480000|2021-12-08 05:14:40|2194.51|2174.51|2195.12|2175.12|2195.12|2175.12|2194.48|2174.48|23
1638940490000|2021-12-08 05:14:50|2194.84|2174.84|2194.93|2174.93|2195.22|2175.22|2194.69|2174.69|26
1638940500000|2021-12-08 05:15:00|2194.66|2174.66|2191.33|2171.33|2194.68|2174.68|2191.23|2171.23|37
1638940510000|2021-12-08 05:15:10|2191.34|2171.34|2190.41|2170.41|2191.4|2171.4|2189.7|2169.7|32
1638940520000|2021-12-08 05:15:20|2190.65|2170.65|2192.45|2172.45|2192.48|2172.48|2190.65|2170.65|36
1638940530000|2021-12-08 05:15:30|2192.42|2172.42|2189.83|2169.83|2192.42|2172.42|2189.83|2169.83|31
1638940540000|2021-12-08 05:15:40|2189.8|2169.8|2189.34|2169.34|2189.84|2169.84|2188.85|2168.85|35
1638940550000|2021-12-08 05:15:50|2189.54|2169.54|2188.72|2168.72|2189.85|2169.85|2187.78|2167.78|25
1638940560000|2021-12-08 05:16:00|2188.71|2168.71|2189.5|2169.5|2189.61|2169.61|2188.34|2168.34|24
1638940570000|2021-12-08 05:16:10|2189.54|2169.54|2189.62|2169.62|2189.62|2169.62|2189.47|2169.47|9
1638940580000|2021-12-08 05:16:20|2189.47|2169.47|2188.33|2168.33|2189.66|2169.66|2188.33|2168.33|28
1638940590000|2021-12-08 05:16:30|2188.41|2168.41|2188.09|2168.09|2188.46|2168.46|2188.06|2168.06|15
1638940600000|2021-12-08 05:16:40|2187.97|2167.97|2187.04|2167.04|2187.97|2167.97|2187.03|2167.03|22
1638940610000|2021-12-08 05:16:50|2187.1|2167.1|2186.42|2166.42|2187.3|2167.3|2186.38|2166.38|25
1638940620000|2021-12-08 05:17:00|2186.54|2166.54|2187.02|2167.02|2187.11|2167.11|2186.22|2166.22|31
1638940630000|2021-12-08 05:17:10|2186.83|2166.83|2188|2168|2188.36|2168.36|2186.77|2166.77|21
1638940640000|2021-12-08 05:17:20|2188.06|2168.06|2188.01|2168.01|2188.09|2168.09|2187.67|2167.67|19
1638940650000|2021-12-08 05:17:30|2187.99|2167.99|2188.14|2168.14|2188.17|2168.17|2187.99|2167.99|12
1638940660000|2021-12-08 05:17:40|2188.18|2168.18|2188.17|2168.17|2188.48|2168.48|2188.17|2168.17|5
1638940670000|2021-12-08 05:17:50|2188.51|2168.51|2188.17|2168.17|2188.51|2168.51|2188.11|2168.11|8
1638940680000|2021-12-08 05:18:00|2188.14|2168.14|2189.09|2169.09|2189.09|2169.09|2188.14|2168.14|12
1638940690000|2021-12-08 05:18:10|2189.13|2169.13|2189.38|2169.38|2189.69|2169.69|2189.13|2169.13|12
1638940700000|2021-12-08 05:18:20|2189.6|2169.6|2189.16|2169.16|2189.6|2169.6|2189.09|2169.09|3
1638940710000|2021-12-08 05:18:30|2189.65|2169.65|2189.62|2169.62|2189.76|2169.76|2189.38|2169.38|9
1638940720000|2021-12-08 05:18:40|2189.59|2169.59|2190|2170|2190.05|2170.05|2189.39|2169.39|13
1638940730000|2021-12-08 05:18:50|2189.91|2169.91|2189.78|2169.78|2189.92|2169.92|2189.76|2169.76|6
1638940740000|2021-12-08 05:19:00|2189.82|2169.82|2190.9|2170.9|2190.9|2170.9|2189.76|2169.76|13
1638940750000|2021-12-08 05:19:10|2190.83|2170.83|2192.48|2172.48|2192.53|2172.53|2190.79|2170.79|29
1638940760000|2021-12-08 05:19:20|2192.44|2172.44|2193.36|2173.36|2193.36|2173.36|2192.33|2172.33|23
1638940770000|2021-12-08 05:19:30|2193.51|2173.51|2193.36|2173.36|2193.62|2173.62|2193.32|2173.32|20
1638940780000|2021-12-08 05:19:40|2193.5|2173.5|2194.09|2174.09|2194.12|2174.12|2193.05|2173.05|21
1638940790000|2021-12-08 05:19:50|2194.12|2174.12|2192.92|2172.92|2194.17|2174.17|2192.59|2172.59|33
1638940800000|2021-12-08 05:20:00|2192.79|2172.79|2193.22|2173.22|2193.42|2173.42|2192.58|2172.58|28
1638940810000|2021-12-08 05:20:10|2193.53|2173.53|2194.75|2174.75|2194.75|2174.75|2193.27|2173.27|35
1638940820000|2021-12-08 05:20:20|2194.71|2174.71|2194.73|2174.73|2194.84|2174.84|2194.53|2174.53|23
1638940830000|2021-12-08 05:20:30|2194.76|2174.76|2194.94|2174.94|2195.04|2175.04|2194.45|2174.45|33
1638940840000|2021-12-08 05:20:40|2194.95|2174.95|2194.53|2174.53|2194.96|2174.96|2194.5|2174.5|13
1638940850000|2021-12-08 05:20:50|2194.7|2174.7|2193.31|2173.31|2194.85|2174.85|2193.28|2173.28|26
1638940860000|2021-12-08 05:21:00|2193.29|2173.29|2192.39|2172.39|2193.39|2173.39|2192.14|2172.14|28
1638940870000|2021-12-08 05:21:10|2192.48|2172.48|2193.5|2173.5|2193.8|2173.8|2192.43|2172.43|18
1638940880000|2021-12-08 05:21:20|2193.58|2173.58|2194.05|2174.05|2194.06|2174.06|2193.58|2173.58|13
1638940890000|2021-12-08 05:21:30|2194.08|2174.08|2193.56|2173.56|2194.08|2174.08|2193.45|2173.45|16
1638940900000|2021-12-08 05:21:40|2193.55|2173.55|2192.63|2172.63|2193.55|2173.55|2192.56|2172.56|11
1638940910000|2021-12-08 05:21:50|2192.65|2172.65|2192.53|2172.53|2193.23|2173.23|2192.13|2172.13|19
1638940920000|2021-12-08 05:22:00|2192.58|2172.58|2191.67|2171.67|2192.63|2172.63|2191.53|2171.53|34
1638940930000|2021-12-08 05:22:10|2191.66|2171.66|2191.61|2171.61|2191.92|2171.92|2191.21|2171.21|29
1638940940000|2021-12-08 05:22:20|2191.59|2171.59|2191.04|2171.04|2191.59|2171.59|2191.03|2171.03|19
1638940950000|2021-12-08 05:22:30|2191.05|2171.05|2190.19|2170.19|2191.34|2171.34|2190.15|2170.15|30
1638940960000|2021-12-08 05:22:40|2190.28|2170.28|2190.86|2170.86|2191.04|2171.04|2189.99|2169.99|32
1638940970000|2021-12-08 05:22:50|2191.38|2171.38|2190.71|2170.71|2191.47|2171.47|2190.7|2170.7|19
1638940980000|2021-12-08 05:23:00|2190.75|2170.75|2188.81|2168.81|2190.9|2170.9|2188.81|2168.81|34
1638940990000|2021-12-08 05:23:10|2188.83|2168.83|2187.2|2167.2|2188.83|2168.83|2187.06|2167.06|27
1638941000000|2021-12-08 05:23:20|2187.19|2167.19|2187.28|2167.28|2187.28|2167.28|2186.97|2166.97|27
1638941010000|2021-12-08 05:23:30|2187.3|2167.3|2187.67|2167.67|2187.67|2167.67|2187.25|2167.25|24
1638941020000|2021-12-08 05:23:40|2187.68|2167.68|2187.64|2167.64|2187.74|2167.74|2187.56|2167.56|19
1638941030000|2021-12-08 05:23:50|2187.61|2167.61|2186.85|2166.85|2188.13|2168.13|2186.57|2166.57|25
1638941040000|2021-12-08 05:24:00|2186.92|2166.92|2188.09|2168.09|2188.27|2168.27|2186.44|2166.44|23
1638941050000|2021-12-08 05:24:10|2188.1|2168.1|2189.64|2169.64|2189.64|2169.64|2188.1|2168.1|24
1638941060000|2021-12-08 05:24:20|2189.6|2169.6|2190.27|2170.27|2190.4|2170.4|2189.49|2169.49|12
1638941070000|2021-12-08 05:24:30|2190.46|2170.46|2190.92|2170.92|2191.3|2171.3|2190.46|2170.46|16
1638941080000|2021-12-08 05:24:40|2191.21|2171.21|2190.49|2170.49|2191.21|2171.21|2190.49|2170.49|23
1638941090000|2021-12-08 05:24:50|2190.52|2170.52|2190.53|2170.53|2190.62|2170.62|2190.51|2170.51|12
1638941100000|2021-12-08 05:25:00|2190.57|2170.57|2190.24|2170.24|2190.61|2170.61|2190.24|2170.24|10
1638941110000|2021-12-08 05:25:10|2190.23|2170.23|2194.12|2174.12|2194.48|2174.48|2190.15|2170.15|31
1638941120000|2021-12-08 05:25:20|2194.04|2174.04|2193.23|2173.23|2194.04|2174.04|2193.16|2173.16|20
1638941130000|2021-12-08 05:25:30|2193.2|2173.2|2193.74|2173.74|2194.09|2174.09|2193.18|2173.18|31
1638941140000|2021-12-08 05:25:40|2193.79|2173.79|2193.6|2173.6|2193.85|2173.85|2193.6|2173.6|17
1638941150000|2021-12-08 05:25:50|2193.62|2173.62|2193.47|2173.47|2193.74|2173.74|2193.05|2173.05|27
1638941160000|2021-12-08 05:26:00|2193.45|2173.45|2192.54|2172.54|2193.59|2173.59|2192.46|2172.46|35
1638941170000|2021-12-08 05:26:10|2192.8|2172.8|2192.34|2172.34|2192.85|2172.85|2192.29|2172.29|37
1638941180000|2021-12-08 05:26:20|2192.19|2172.19|2192.2|2172.2|2192.5|2172.5|2192.03|2172.03|15
1638941190000|2021-12-08 05:26:30|2192.21|2172.21|2192.44|2172.44|2192.47|2172.47|2191.67|2171.67|22
1638941200000|2021-12-08 05:26:40|2192.45|2172.45|2192.6|2172.6|2192.66|2172.66|2191.33|2171.33|27
1638941210000|2021-12-08 05:26:50|2192.59|2172.59|2193.87|2173.87|2193.99|2173.99|2191.94|2171.94|24
1638941220000|2021-12-08 05:27:00|2193.88|2173.88|2193.72|2173.72|2193.99|2173.99|2193.65|2173.65|15
1638941230000|2021-12-08 05:27:10|2193.91|2173.91|2193.46|2173.46|2194.03|2174.03|2193.25|2173.25|18
1638941240000|2021-12-08 05:27:20|2193.48|2173.48|2193.95|2173.95|2193.95|2173.95|2192.61|2172.61|12
1638941250000|2021-12-08 05:27:30|2194.06|2174.06|2194.09|2174.09|2194.26|2174.26|2193.59|2173.59|15
1638941260000|2021-12-08 05:27:40|2194.1|2174.1|2193.92|2173.92|2194.31|2174.31|2193.47|2173.47|15
1638941270000|2021-12-08 05:27:50|2194.29|2174.29|2194.64|2174.64|2194.73|2174.73|2194.26|2174.26|11
1638941280000|2021-12-08 05:28:00|2194.61|2174.61|2194.39|2174.39|2194.61|2174.61|2194.39|2174.39|5
1638941290000|2021-12-08 05:28:10|2194.37|2174.37|2194.43|2174.43|2194.45|2174.45|2194.34|2174.34|8
1638941300000|2021-12-08 05:28:20|2194.34|2174.34|2194.54|2174.54|2194.69|2174.69|2194.28|2174.28|9
1638941310000|2021-12-08 05:28:30|2194.55|2174.55|2196.04|2176.04|2196.18|2176.18|2194.54|2174.54|15
1638941320000|2021-12-08 05:28:40|2196.18|2176.18|2196.66|2176.66|2196.75|2176.75|2196.03|2176.03|14
1638941330000|2021-12-08 05:28:50|2196.81|2176.81|2196.04|2176.04|2196.81|2176.81|2196.04|2176.04|27
1638941340000|2021-12-08 05:29:00|2196.05|2176.05|2196.43|2176.43|2196.56|2176.56|2195.97|2175.97|32
1638941350000|2021-12-08 05:29:10|2196.28|2176.28|2195.37|2175.37|2196.61|2176.61|2195.03|2175.03|27
1638941360000|2021-12-08 05:29:20|2195.33|2175.33|2195.09|2175.09|2195.33|2175.33|2194.77|2174.77|32
1638941370000|2021-12-08 05:29:30|2195.07|2175.07|2195.27|2175.27|2195.44|2175.44|2194.93|2174.93|31
1638941380000|2021-12-08 05:29:40|2195.37|2175.37|2194.72|2174.72|2195.37|2175.37|2194.72|2174.72|16
1638941390000|2021-12-08 05:29:50|2194.77|2174.77|2194.58|2174.58|2195.16|2175.16|2194.56|2174.56|15
1638941400000|2021-12-08 05:30:00|2195.13|2175.13|2195.18|2175.18|2195.27|2175.27|2195.1|2175.1|13
1638941410000|2021-12-08 05:30:10|2195.04|2175.04|2195.2|2175.2|2195.21|2175.21|2195.04|2175.04|7
1638941420000|2021-12-08 05:30:20|2195.21|2175.21|2195.03|2175.03|2195.22|2175.22|2195.03|2175.03|15
1638941430000|2021-12-08 05:30:30|2194.98|2174.98|2194.7|2174.7|2195.26|2175.26|2194.65|2174.65|22
1638941440000|2021-12-08 05:30:40|2194.28|2174.28|2193.47|2173.47|2194.28|2174.28|2193.43|2173.43|27
1638941450000|2021-12-08 05:30:50|2193.49|2173.49|2193.38|2173.38|2193.77|2173.77|2192.81|2172.81|25
1638941460000|2021-12-08 05:31:00|2193.19|2173.19|2192.59|2172.59|2193.33|2173.33|2192.59|2172.59|23
1638941470000|2021-12-08 05:31:10|2192.61|2172.61|2191.8|2171.8|2192.83|2172.83|2191.8|2171.8|8
1638941480000|2021-12-08 05:31:20|2192.12|2172.12|2192.93|2172.93|2192.98|2172.98|2191.81|2171.81|21
1638941490000|2021-12-08 05:31:30|2192.42|2172.42|2192.84|2172.84|2192.92|2172.92|2192.36|2172.36|20
1638941500000|2021-12-08 05:31:40|2192.8|2172.8|2193.1|2173.1|2193.3|2173.3|2192.18|2172.18|25
1638941510000|2021-12-08 05:31:50|2193.12|2173.12|2192.35|2172.35|2193.12|2173.12|2192.35|2172.35|14
1638941520000|2021-12-08 05:32:00|2192.19|2172.19|2189.74|2169.74|2192.49|2172.49|2189.72|2169.72|30
1638941530000|2021-12-08 05:32:10|2189.27|2169.27|2188.72|2168.72|2189.27|2169.27|2188.66|2168.66|28
1638941540000|2021-12-08 05:32:20|2188.62|2168.62|2188.91|2168.91|2189.01|2169.01|2188.37|2168.37|31
1638941550000|2021-12-08 05:32:30|2188.87|2168.87|2188.41|2168.41|2189.27|2169.27|2188.35|2168.35|21
1638941560000|2021-12-08 05:32:40|2188.35|2168.35|2188.17|2168.17|2188.41|2168.41|2187.69|2167.69|21
1638941570000|2021-12-08 05:32:50|2188.14|2168.14|2187.98|2167.98|2188.17|2168.17|2187.95|2167.95|12
1638941580000|2021-12-08 05:33:00|2188.04|2168.04|2187.8|2167.8|2188.11|2168.11|2187.8|2167.8|16
1638941590000|2021-12-08 05:33:10|2187.72|2167.72|2188.1|2168.1|2188.18|2168.18|2187.67|2167.67|19
1638941600000|2021-12-08 05:33:20|2188.18|2168.18|2188.25|2168.25|2188.41|2168.41|2187.93|2167.93|20
1638941610000|2021-12-08 05:33:30|2188.29|2168.29|2188.66|2168.66|2188.89|2168.89|2188.29|2168.29|21
1638941620000|2021-12-08 05:33:40|2188.88|2168.88|2188.85|2168.85|2188.92|2168.92|2188.65|2168.65|13
1638941630000|2021-12-08 05:33:50|2188.89|2168.89|2188.85|2168.85|2189|2169|2188.85|2168.85|8
1638941640000|2021-12-08 05:34:00|2188.91|2168.91|2190.45|2170.45|2191.22|2171.22|2188.89|2168.89|32
1638941650000|2021-12-08 05:34:10|2190.48|2170.48|2190.37|2170.37|2191.35|2171.35|2190.33|2170.33|29
1638941660000|2021-12-08 05:34:20|2190.42|2170.42|2189.5|2169.5|2190.42|2170.42|2189.35|2169.35|15
1638941670000|2021-12-08 05:34:30|2189.55|2169.55|2189.66|2169.66|2189.72|2169.72|2189.54|2169.54|16
1638941680000|2021-12-08 05:34:40|2189.61|2169.61|2189.64|2169.64|2189.94|2169.94|2189.56|2169.56|15
1638941690000|2021-12-08 05:34:50|2189.7|2169.7|2190.86|2170.86|2191.26|2171.26|2189.7|2169.7|25
1638941700000|2021-12-08 05:35:00|2191.01|2171.01|2189.89|2169.89|2191.07|2171.07|2189.88|2169.88|33
1638941710000|2021-12-08 05:35:10|2189.86|2169.86|2188.44|2168.44|2189.86|2169.86|2188.44|2168.44|22
1638941720000|2021-12-08 05:35:20|2188.46|2168.46|2187.99|2167.99|2188.46|2168.46|2187.99|2167.99|9
1638941730000|2021-12-08 05:35:30|2187.97|2167.97|2186.27|2166.27|2187.97|2167.97|2186|2166|33
1638941740000|2021-12-08 05:35:40|2186.23|2166.23|2185.22|2165.22|2186.36|2166.36|2185.03|2165.03|28
1638941750000|2021-12-08 05:35:50|2185.05|2165.05|2185.38|2165.38|2185.41|2165.41|2185.05|2165.05|26
1638941760000|2021-12-08 05:36:00|2185.45|2165.45|2185.57|2165.57|2186.04|2166.04|2183.94|2163.94|26
1638941770000|2021-12-08 05:36:10|2185.5|2165.5|2184.84|2164.84|2185.71|2165.71|2184.84|2164.84|25
1638941780000|2021-12-08 05:36:20|2184.87|2164.87|2185.19|2165.19|2185.3|2165.3|2184.84|2164.84|21
1638941790000|2021-12-08 05:36:30|2185.18|2165.18|2184.28|2164.28|2185.3|2165.3|2184.24|2164.24|33
1638941800000|2021-12-08 05:36:40|2184.23|2164.23|2184.19|2164.19|2184.4|2164.4|2184.06|2164.06|26
1638941810000|2021-12-08 05:36:50|2184.17|2164.17|2182.55|2162.55|2184.17|2164.17|2182.45|2162.45|32
1638941820000|2021-12-08 05:37:00|2182.68|2162.68|2181.32|2161.32|2182.68|2162.68|2181.27|2161.27|16
1638941830000|2021-12-08 05:37:10|2181.3|2161.3|2179.17|2159.17|2181.3|2161.3|2179.17|2159.17|26
1638941840000|2021-12-08 05:37:20|2179.16|2159.16|2177.76|2157.76|2179.16|2159.16|2177.76|2157.76|26
1638941850000|2021-12-08 05:37:30|2177.82|2157.82|2175.98|2155.98|2177.88|2157.88|2175.91|2155.91|28
1638941860000|2021-12-08 05:37:40|2175.86|2155.86|2177.2|2157.2|2177.32|2157.32|2175.59|2155.59|23
1638941870000|2021-12-08 05:37:50|2177.15|2157.15|2176.72|2156.72|2177.15|2157.15|2176.13|2156.13|21
1638941880000|2021-12-08 05:38:00|2176.98|2156.98|2178.04|2158.04|2178.07|2158.07|2176.98|2156.98|16
1638941890000|2021-12-08 05:38:10|2178.08|2158.08|2176.21|2156.21|2178.08|2158.08|2176.19|2156.19|32
1638941900000|2021-12-08 05:38:20|2176.56|2156.56|2177.14|2157.14|2177.14|2157.14|2175.89|2155.89|31
1638941910000|2021-12-08 05:38:30|2177.01|2157.01|2178.11|2158.11|2178.58|2158.58|2176.56|2156.56|30
1638941920000|2021-12-08 05:38:40|2178.13|2158.13|2177.85|2157.85|2178.15|2158.15|2177.85|2157.85|18
1638941930000|2021-12-08 05:38:50|2177.82|2157.82|2177.74|2157.74|2177.93|2157.93|2177.19|2157.19|24
1638941940000|2021-12-08 05:39:00|2177.19|2157.19|2177.21|2157.21|2177.75|2157.75|2177.1|2157.1|18
1638941950000|2021-12-08 05:39:10|2177.05|2157.05|2177.31|2157.31|2177.63|2157.63|2176.83|2156.83|27
1638941960000|2021-12-08 05:39:20|2177.32|2157.32|2176.74|2156.74|2177.32|2157.32|2176.74|2156.74|24
1638941970000|2021-12-08 05:39:30|2176.77|2156.77|2177.83|2157.83|2177.83|2157.83|2176.77|2156.77|23
1638941980000|2021-12-08 05:39:40|2177.86|2157.86|2178.78|2158.78|2179.2|2159.2|2177.69|2157.69|19
1638941990000|2021-12-08 05:39:50|2178.95|2158.95|2179.14|2159.14|2179.2|2159.2|2178.72|2158.72|8
1638942000000|2021-12-08 05:40:00|2179.16|2159.16|2178.8|2158.8|2179.16|2159.16|2178.8|2158.8|11
1638942010000|2021-12-08 05:40:10|2178.84|2158.84|2177.33|2157.33|2179.06|2159.06|2177.32|2157.32|36
1638942020000|2021-12-08 05:40:20|2177.32|2157.32|2176.7|2156.7|2177.32|2157.32|2176.5|2156.5|16
1638942030000|2021-12-08 05:40:30|2176.69|2156.69|2177.87|2157.87|2177.96|2157.96|2176.21|2156.21|14
1638942040000|2021-12-08 05:40:40|2177.91|2157.91|2177.68|2157.68|2178.47|2158.47|2177.57|2157.57|28
1638942050000|2021-12-08 05:40:50|2178.29|2158.29|2178.06|2158.06|2178.47|2158.47|2177.73|2157.73|24
1638942060000|2021-12-08 05:41:00|2178.17|2158.17|2178|2158|2178.21|2158.21|2177.77|2157.77|9
1638942070000|2021-12-08 05:41:10|2178.21|2158.21|2181.36|2161.36|2181.36|2161.36|2178.21|2158.21|23
1638942080000|2021-12-08 05:41:20|2181.38|2161.38|2182.14|2162.14|2182.17|2162.17|2181.19|2161.19|19
1638942090000|2021-12-08 05:41:30|2182.12|2162.12|2181.42|2161.42|2182.12|2162.12|2180.92|2160.92|14
1638942100000|2021-12-08 05:41:40|2180.98|2160.98|2181.68|2161.68|2182.09|2162.09|2180.83|2160.83|14
1638942110000|2021-12-08 05:41:50|2181.59|2161.59|2180.18|2160.18|2181.6|2161.6|2180.18|2160.18|22
1638942120000|2021-12-08 05:42:00|2180.2|2160.2|2179.26|2159.26|2180.25|2160.25|2179.26|2159.26|11
1638942130000|2021-12-08 05:42:10|2179.36|2159.36|2179.43|2159.43|2179.58|2159.58|2178.84|2158.84|19
1638942140000|2021-12-08 05:42:20|2179.62|2159.62|2178.6|2158.6|2179.62|2159.62|2178.13|2158.13|16
1638942150000|2021-12-08 05:42:30|2178.64|2158.64|2178.94|2158.94|2179.31|2159.31|2178.5|2158.5|15
1638942160000|2021-12-08 05:42:40|2179.42|2159.42|2181.43|2161.43|2181.55|2161.55|2179.27|2159.27|34
1638942170000|2021-12-08 05:42:50|2181.57|2161.57|2182.39|2162.39|2183.13|2163.13|2181.46|2161.46|19
1638942180000|2021-12-08 05:43:00|2182.54|2162.54|2183.36|2163.36|2183.36|2163.36|2182.39|2162.39|8
1638942190000|2021-12-08 05:43:10|2183.41|2163.41|2182.31|2162.31|2183.41|2163.41|2182.31|2162.31|17
1638942200000|2021-12-08 05:43:20|2182.6|2162.6|2183.37|2163.37|2183.74|2163.74|2182.31|2162.31|24
1638942210000|2021-12-08 05:43:30|2183.28|2163.28|2183.95|2163.95|2183.95|2163.95|2183.26|2163.26|31
1638942220000|2021-12-08 05:43:40|2183.86|2163.86|2184.53|2164.53|2184.53|2164.53|2183.79|2163.79|13
1638942230000|2021-12-08 05:43:50|2184.49|2164.49|2184.15|2164.15|2184.53|2164.53|2184.15|2164.15|4
1638942240000|2021-12-08 05:44:00|2184.19|2164.19|2184.19|2164.19|2184.19|2164.19|2184.18|2164.18|3
1638942250000|2021-12-08 05:44:10|2183.94|2163.94|2184.48|2164.48|2184.48|2164.48|2183.94|2163.94|14
1638942260000|2021-12-08 05:44:20|2184.89|2164.89|2184.67|2164.67|2185.06|2165.06|2184.66|2164.66|7
1638942270000|2021-12-08 05:44:30|2184.59|2164.59|2187.68|2167.68|2190|2170|2184.53|2164.53|12
1638942280000|2021-12-08 05:44:40|2187.57|2167.57|2189.69|2169.69|2190.26|2170.26|2187.54|2167.54|34
1638942290000|2021-12-08 05:44:50|2189.76|2169.76|2192.27|2172.27|2192.3|2172.3|2189.74|2169.74|20
1638942300000|2021-12-08 05:45:00|2192.29|2172.29|2192.63|2172.63|2192.76|2172.76|2191.93|2171.93|35
1638942310000|2021-12-08 05:45:10|2192.69|2172.69|2191.32|2171.32|2192.69|2172.69|2191.32|2171.32|29
1638942320000|2021-12-08 05:45:20|2191.34|2171.34|2190.44|2170.44|2191.34|2171.34|2190.44|2170.44|13
1638942330000|2021-12-08 05:45:30|2190.37|2170.37|2189.8|2169.8|2190.45|2170.45|2189.8|2169.8|31
1638942340000|2021-12-08 05:45:40|2189.67|2169.67|2189.49|2169.49|2189.67|2169.67|2188.89|2168.89|28
1638942350000|2021-12-08 05:45:50|2189.6|2169.6|2189.79|2169.79|2190.02|2170.02|2189.43|2169.43|25
1638942360000|2021-12-08 05:46:00|2190.07|2170.07|2187.94|2167.94|2190.09|2170.09|2187.94|2167.94|19
1638942370000|2021-12-08 05:46:10|2187.66|2167.66|2187.66|2167.66|2188.19|2168.19|2187.66|2167.66|10
1638942380000|2021-12-08 05:46:20|2187.6|2167.6|2187.14|2167.14|2187.6|2167.6|2187.04|2167.04|16
1638942390000|2021-12-08 05:46:30|2187.13|2167.13|2189.15|2169.15|2189.43|2169.43|2187.02|2167.02|36
1638942400000|2021-12-08 05:46:40|2189.21|2169.21|2188.94|2168.94|2189.38|2169.38|2188.73|2168.73|24
1638942410000|2021-12-08 05:46:50|2188.95|2168.95|2188.57|2168.57|2188.95|2168.95|2188.5|2168.5|20
1638942420000|2021-12-08 05:47:00|2188.54|2168.54|2188|2168|2188.54|2168.54|2187.92|2167.92|19
1638942430000|2021-12-08 05:47:10|2187.99|2167.99|2186.83|2166.83|2188|2168|2186.59|2166.59|26
1638942440000|2021-12-08 05:47:20|2186.63|2166.63|2186.86|2166.86|2187.2|2167.2|2186.63|2166.63|25
1638942450000|2021-12-08 05:47:30|2187.2|2167.2|2186.33|2166.33|2187.2|2167.2|2186.33|2166.33|27
1638942460000|2021-12-08 05:47:40|2186.11|2166.11|2185.91|2165.91|2186.17|2166.17|2185.91|2165.91|5
1638942470000|2021-12-08 05:47:50|2185.72|2165.72|2184.2|2164.2|2185.72|2165.72|2184.2|2164.2|25
1638942480000|2021-12-08 05:48:00|2184.21|2164.21|2182.38|2162.38|2184.44|2164.44|2182.38|2162.38|29
1638942490000|2021-12-08 05:48:10|2182.48|2162.48|2182.16|2162.16|2183.09|2163.09|2181.93|2161.93|29
1638942500000|2021-12-08 05:48:20|2182.09|2162.09|2182.27|2162.27|2182.31|2162.31|2181.22|2161.22|11
1638942510000|2021-12-08 05:48:30|2182.21|2162.21|2182.83|2162.83|2182.87|2162.87|2182.21|2162.21|21
1638942520000|2021-12-08 05:48:40|2182.64|2162.64|2182.75|2162.75|2183.06|2163.06|2182.43|2162.43|24
1638942530000|2021-12-08 05:48:50|2182.73|2162.73|2181.22|2161.22|2182.73|2162.73|2181|2161|29
1638942540000|2021-12-08 05:49:00|2181.21|2161.21|2181.3|2161.3|2181.41|2161.41|2180.92|2160.92|25
1638942550000|2021-12-08 05:49:10|2181.35|2161.35|2181.17|2161.17|2181.35|2161.35|2181.1|2161.1|8
1638942560000|2021-12-08 05:49:20|2181.34|2161.34|2181.01|2161.01|2181.34|2161.34|2180.32|2160.32|21
1638942570000|2021-12-08 05:49:30|2181.23|2161.23|2182.16|2162.16|2182.33|2162.33|2180.53|2160.53|27
1638942580000|2021-12-08 05:49:40|2182.14|2162.14|2182.56|2162.56|2182.62|2162.62|2181.9|2161.9|26
1638942590000|2021-12-08 05:49:50|2182.26|2162.26|2182.17|2162.17|2182.4|2162.4|2181.95|2161.95|24
1638942600000|2021-12-08 05:50:00|2182.57|2162.57|2181.4|2161.4|2182.57|2162.57|2181.32|2161.32|10
1638942610000|2021-12-08 05:50:10|2182.49|2162.49|2180.8|2160.8|2182.49|2162.49|2180.7|2160.7|27
1638942620000|2021-12-08 05:50:20|2180.64|2160.64|2179.26|2159.26|2180.89|2160.89|2179.19|2159.19|29
1638942630000|2021-12-08 05:50:30|2179.24|2159.24|2178.74|2158.74|2179.25|2159.25|2178.66|2158.66|28
1638942640000|2021-12-08 05:50:40|2178.75|2158.75|2176.81|2156.81|2178.76|2158.76|2176.81|2156.81|25
1638942650000|2021-12-08 05:50:50|2177.84|2157.84|2178.3|2158.3|2178.75|2158.75|2177.71|2157.71|36
1638942660000|2021-12-08 05:51:00|2178.43|2158.43|2180.14|2160.14|2180.14|2160.14|2178.26|2158.26|21
1638942670000|2021-12-08 05:51:10|2180.12|2160.12|2179.75|2159.75|2180.12|2160.12|2178.86|2158.86|33
1638942680000|2021-12-08 05:51:20|2179.93|2159.93|2180.14|2160.14|2180.14|2160.14|2179.57|2159.57|23
1638942690000|2021-12-08 05:51:30|2180.31|2160.31|2179.84|2159.84|2180.42|2160.42|2179.57|2159.57|25
1638942700000|2021-12-08 05:51:40|2179.72|2159.72|2179.68|2159.68|2179.73|2159.73|2179.67|2159.67|9
1638942710000|2021-12-08 05:51:50|2179.55|2159.55|2179.13|2159.13|2179.6|2159.6|2179.04|2159.04|13
1638942720000|2021-12-08 05:52:00|2179.12|2159.12|2179.19|2159.19|2179.44|2159.44|2179.12|2159.12|5
1638942730000|2021-12-08 05:52:10|2179.84|2159.84|2179.34|2159.34|2179.96|2159.96|2179.34|2159.34|18
1638942740000|2021-12-08 05:52:20|2179.09|2159.09|2178.67|2158.67|2179.11|2159.11|2178.35|2158.35|19
1638942750000|2021-12-08 05:52:30|2178.58|2158.58|2178.35|2158.35|2178.62|2158.62|2177.66|2157.66|31
1638942760000|2021-12-08 05:52:40|2178.25|2158.25|2177.94|2157.94|2178.4|2158.4|2177.6|2157.6|30
1638942770000|2021-12-08 05:52:50|2177.93|2157.93|2178.04|2158.04|2178.21|2158.21|2177.27|2157.27|31
1638942780000|2021-12-08 05:53:00|2177.84|2157.84|2177.86|2157.86|2178.38|2158.38|2177.48|2157.48|27
1638942790000|2021-12-08 05:53:10|2177.88|2157.88|2177.74|2157.74|2178.27|2158.27|2177.4|2157.4|28
1638942800000|2021-12-08 05:53:20|2177.75|2157.75|2177.49|2157.49|2178.11|2158.11|2177.49|2157.49|25
1638942810000|2021-12-08 05:53:30|2177.72|2157.72|2178.8|2158.8|2178.97|2158.97|2176.88|2156.88|31
1638942820000|2021-12-08 05:53:40|2178.79|2158.79|2179.52|2159.52|2179.56|2159.56|2178.79|2158.79|17
1638942830000|2021-12-08 05:53:50|2179.54|2159.54|2179.89|2159.89|2180.1|2160.1|2179.54|2159.54|13
1638942840000|2021-12-08 05:54:00|2179.76|2159.76|2179.64|2159.64|2179.82|2159.82|2179.27|2159.27|10
1638942850000|2021-12-08 05:54:10|2180|2160|2178.77|2158.77|2180|2160|2178.6|2158.6|28
1638942860000|2021-12-08 05:54:20|2178.74|2158.74|2179.28|2159.28|2179.32|2159.32|2178.6|2158.6|29
1638942870000|2021-12-08 05:54:30|2179.21|2159.21|2179.29|2159.29|2179.46|2159.46|2179.05|2159.05|24
1638942880000|2021-12-08 05:54:40|2179.21|2159.21|2179.98|2159.98|2179.98|2159.98|2179.04|2159.04|17
1638942890000|2021-12-08 05:54:50|2179.3|2159.3|2179.59|2159.59|2180.16|2160.16|2179.08|2159.08|28
1638942900000|2021-12-08 05:55:00|2179.68|2159.68|2179.97|2159.97|2180.19|2160.19|2179.28|2159.28|25
1638942910000|2021-12-08 05:55:10|2180.01|2160.01|2179.56|2159.56|2180.16|2160.16|2179.48|2159.48|24
1638942920000|2021-12-08 05:55:20|2179.53|2159.53|2179.42|2159.42|2179.63|2159.63|2179.31|2159.31|21
1638942930000|2021-12-08 05:55:30|2179.41|2159.41|2178.27|2158.27|2179.53|2159.53|2178.08|2158.08|28
1638942940000|2021-12-08 05:55:40|2178.28|2158.28|2178.02|2158.02|2178.29|2158.29|2177.71|2157.71|33
1638942950000|2021-12-08 05:55:50|2178.01|2158.01|2177.76|2157.76|2178.01|2158.01|2177.75|2157.75|28
1638942960000|2021-12-08 05:56:00|2177.66|2157.66|2178.62|2158.62|2178.62|2158.62|2177.59|2157.59|29
1638942970000|2021-12-08 05:56:10|2179.11|2159.11|2179.47|2159.47|2179.63|2159.63|2179.11|2159.11|17
1638942980000|2021-12-08 05:56:20|2179.49|2159.49|2179.79|2159.79|2180.04|2160.04|2179.16|2159.16|32
1638942990000|2021-12-08 05:56:30|2179.35|2159.35|2179.51|2159.51|2179.73|2159.73|2179.12|2159.12|25
1638943000000|2021-12-08 05:56:40|2178.89|2158.89|2178.98|2158.98|2179.36|2159.36|2178.55|2158.55|27
1638943010000|2021-12-08 05:56:50|2178.97|2158.97|2179.53|2159.53|2179.53|2159.53|2178.71|2158.71|18
1638943020000|2021-12-08 05:57:00|2179.55|2159.55|2179.6|2159.6|2179.72|2159.72|2179.1|2159.1|22
1638943030000|2021-12-08 05:57:10|2179.48|2159.48|2179.81|2159.81|2179.81|2159.81|2179.48|2159.48|5
1638943040000|2021-12-08 05:57:20|2180.03|2160.03|2178.37|2158.37|2180.03|2160.03|2178.37|2158.37|33
1638943050000|2021-12-08 05:57:30|2178.35|2158.35|2178.65|2158.65|2178.65|2158.65|2178.05|2158.05|20
1638943060000|2021-12-08 05:57:40|2178.62|2158.62|2178.15|2158.15|2178.62|2158.62|2177.88|2157.88|17
1638943070000|2021-12-08 05:57:50|2178.14|2158.14|2177.54|2157.54|2178.14|2158.14|2177.54|2157.54|18
1638943080000|2021-12-08 05:58:00|2177.8|2157.8|2177.47|2157.47|2178.15|2158.15|2177.21|2157.21|14
1638943090000|2021-12-08 05:58:10|2178.21|2158.21|2177.7|2157.7|2178.21|2158.21|2176.83|2156.83|12
1638943100000|2021-12-08 05:58:20|2177.69|2157.69|2177.98|2157.98|2177.98|2157.98|2177.1|2157.1|24
1638943110000|2021-12-08 05:58:30|2177.99|2157.99|2177.14|2157.14|2177.99|2157.99|2177.13|2157.13|21
1638943120000|2021-12-08 05:58:40|2177.95|2157.95|2179.05|2159.05|2179.05|2159.05|2177.17|2157.17|18
1638943130000|2021-12-08 05:58:50|2179.1|2159.1|2179.85|2159.85|2180.02|2160.02|2179.08|2159.08|20
1638943140000|2021-12-08 05:59:00|2179.98|2159.98|2180.24|2160.24|2180.37|2160.37|2179.87|2159.87|31
1638943150000|2021-12-08 05:59:10|2180.44|2160.44|2180.76|2160.76|2181.05|2161.05|2180.44|2160.44|33
1638943160000|2021-12-08 05:59:20|2180.92|2160.92|2180.53|2160.53|2181.71|2161.71|2180.49|2160.49|23
1638943170000|2021-12-08 05:59:30|2180.18|2160.18|2178.68|2158.68|2180.56|2160.56|2178.44|2158.44|35
1638943180000|2021-12-08 05:59:40|2178.54|2158.54|2178.58|2158.58|2179.09|2159.09|2178.54|2158.54|23
1638943190000|2021-12-08 05:59:50|2178.88|2158.88|2179.51|2159.51|2179.51|2159.51|2178.51|2158.51|22
1638943200000|2021-12-08 06:00:00|2179.43|2159.43|2179.46|2159.46|2179.47|2159.47|2178.58|2158.58|21
1638943210000|2021-12-08 06:00:10|2178.77|2158.77|2180.71|2160.71|2180.74|2160.74|2178.7|2158.7|27
1638943220000|2021-12-08 06:00:20|2180.36|2160.36|2181.15|2161.15|2181.15|2161.15|2180.36|2160.36|18
1638943230000|2021-12-08 06:00:30|2181.69|2161.69|2182.85|2162.85|2182.85|2162.85|2181.69|2161.69|23
1638943240000|2021-12-08 06:00:40|2182.76|2162.76|2183.24|2163.24|2183.44|2163.44|2182.76|2162.76|18
1638943250000|2021-12-08 06:00:50|2183.43|2163.43|2183.33|2163.33|2183.43|2163.43|2182.83|2162.83|17
1638943260000|2021-12-08 06:01:00|2183.35|2163.35|2183.74|2163.74|2183.74|2163.74|2183.28|2163.28|14
1638943270000|2021-12-08 06:01:10|2183.73|2163.73|2184.43|2164.43|2184.78|2164.78|2183.7|2163.7|20
1638943280000|2021-12-08 06:01:20|2184.58|2164.58|2185.14|2165.14|2185.15|2165.15|2184.53|2164.53|19
1638943290000|2021-12-08 06:01:30|2185.13|2165.13|2184.64|2164.64|2185.21|2165.21|2184.48|2164.48|37
1638943300000|2021-12-08 06:01:40|2184.54|2164.54|2183.25|2163.25|2185.1|2165.1|2183.24|2163.24|39
1638943310000|2021-12-08 06:01:50|2183.26|2163.26|2183.52|2163.52|2183.76|2163.76|2182.91|2162.91|21
1638943320000|2021-12-08 06:02:00|2183.48|2163.48|2181.82|2161.82|2183.48|2163.48|2181.82|2161.82|24
1638943330000|2021-12-08 06:02:10|2181.79|2161.79|2181.68|2161.68|2181.85|2161.85|2181.66|2161.66|8
1638943340000|2021-12-08 06:02:20|2181.7|2161.7|2182.24|2162.24|2182.48|2162.48|2181.7|2161.7|19
1638943350000|2021-12-08 06:02:30|2182.16|2162.16|2181.63|2161.63|2182.3|2162.3|2181.48|2161.48|14
1638943360000|2021-12-08 06:02:40|2181.62|2161.62|2181.5|2161.5|2181.79|2161.79|2181.48|2161.48|11
1638943370000|2021-12-08 06:02:50|2181.49|2161.49|2181.55|2161.55|2181.63|2161.63|2181.07|2161.07|27
1638943380000|2021-12-08 06:03:00|2181.51|2161.51|2180.19|2160.19|2181.51|2161.51|2180.19|2160.19|10
1638943390000|2021-12-08 06:03:10|2180.16|2160.16|2180.65|2160.65|2180.88|2160.88|2180.01|2160.01|21
1638943400000|2021-12-08 06:03:20|2180.86|2160.86|2181.48|2161.48|2181.54|2161.54|2180.86|2160.86|23
1638943410000|2021-12-08 06:03:30|2181.47|2161.47|2181.16|2161.16|2181.54|2161.54|2181.16|2161.16|25
1638943420000|2021-12-08 06:03:40|2181.34|2161.34|2181.83|2161.83|2181.83|2161.83|2180.42|2160.42|29
1638943430000|2021-12-08 06:03:50|2182.04|2162.04|2182.72|2162.72|2182.87|2162.87|2182.04|2162.04|12
1638943440000|2021-12-08 06:04:00|2182.85|2162.85|2183.8|2163.8|2183.8|2163.8|2182.63|2162.63|25
1638943450000|2021-12-08 06:04:10|2183.66|2163.66|2184.13|2164.13|2184.4|2164.4|2183.53|2163.53|32
1638943460000|2021-12-08 06:04:20|2183.92|2163.92|2183.77|2163.77|2184.23|2164.23|2183.71|2163.71|24
1638943470000|2021-12-08 06:04:30|2183.79|2163.79|2184.3|2164.3|2184.35|2164.35|2183.74|2163.74|23
1638943480000|2021-12-08 06:04:40|2184.32|2164.32|2182.07|2162.07|2184.33|2164.33|2182.07|2162.07|27
1638943490000|2021-12-08 06:04:50|2182.08|2162.08|2181.17|2161.17|2182.09|2162.09|2181.17|2161.17|16
1638943500000|2021-12-08 06:05:00|2181.24|2161.24|2180.33|2160.33|2181.29|2161.29|2180.27|2160.27|21
1638943510000|2021-12-08 06:05:10|2180.32|2160.32|2180.29|2160.29|2180.42|2160.42|2180.15|2160.15|20
1638943520000|2021-12-08 06:05:20|2180.31|2160.31|2180.47|2160.47|2180.47|2160.47|2180.26|2160.26|10
1638943530000|2021-12-08 06:05:30|2180.45|2160.45|2180.5|2160.5|2180.5|2160.5|2180.33|2160.33|13
1638943540000|2021-12-08 06:05:40|2180.53|2160.53|2180.12|2160.12|2180.55|2160.55|2180.12|2160.12|11
1638943550000|2021-12-08 06:05:50|2179.86|2159.86|2179.98|2159.98|2179.98|2159.98|2179.84|2159.84|4
1638943560000|2021-12-08 06:06:00|2180.05|2160.05|2179.21|2159.21|2180.1|2160.1|2179.11|2159.11|8
1638943570000|2021-12-08 06:06:10|2179.25|2159.25|2180.75|2160.75|2180.81|2160.81|2179.21|2159.21|19
1638943580000|2021-12-08 06:06:20|2180.66|2160.66|2181.62|2161.62|2181.91|2161.91|2180.63|2160.63|19
1638943590000|2021-12-08 06:06:30|2181.76|2161.76|2182.23|2162.23|2182.24|2162.24|2181.66|2161.66|19
1638943600000|2021-12-08 06:06:40|2182.2|2162.2|2182.17|2162.17|2182.2|2162.2|2182.06|2162.06|19
1638943610000|2021-12-08 06:06:50|2182.2|2162.2|2182.59|2162.59|2182.74|2162.74|2182.17|2162.17|19
1638943620000|2021-12-08 06:07:00|2182.61|2162.61|2182.59|2162.59|2182.84|2162.84|2182.24|2162.24|22
1638943630000|2021-12-08 06:07:10|2182.62|2162.62|2182.68|2162.68|2182.87|2162.87|2182.3|2162.3|16
1638943640000|2021-12-08 06:07:20|2182.77|2162.77|2182.94|2162.94|2182.99|2162.99|2182.62|2162.62|23
1638943650000|2021-12-08 06:07:30|2182.88|2162.88|2183.27|2163.27|2183.61|2163.61|2182.64|2162.64|12
1638943660000|2021-12-08 06:07:40|2183.61|2163.61|2183.26|2163.26|2183.61|2163.61|2183.26|2163.26|5
1638943670000|2021-12-08 06:07:50|2183.27|2163.27|2183.49|2163.49|2183.49|2163.49|2183.2|2163.2|6
1638943680000|2021-12-08 06:08:00|2183.63|2163.63|2183.89|2163.89|2183.89|2163.89|2183.62|2163.62|7
1638943690000|2021-12-08 06:08:10|2183.96|2163.96|2184.92|2164.92|2185.26|2165.26|2183.8|2163.8|23
1638943700000|2021-12-08 06:08:20|2184.84|2164.84|2185.1|2165.1|2185.14|2165.14|2184.57|2164.57|21
1638943710000|2021-12-08 06:08:30|2185.11|2165.11|2185.15|2165.15|2185.3|2165.3|2185.03|2165.03|24
1638943720000|2021-12-08 06:08:40|2185.08|2165.08|2186.04|2166.04|2186.05|2166.05|2184.84|2164.84|22
1638943730000|2021-12-08 06:08:50|2186.03|2166.03|2186.11|2166.11|2186.23|2166.23|2185.9|2165.9|17
1638943740000|2021-12-08 06:09:00|2185.94|2165.94|2186.05|2166.05|2186.21|2166.21|2185.94|2165.94|15
1638943750000|2021-12-08 06:09:10|2186.06|2166.06|2186.76|2166.76|2186.82|2166.82|2186.01|2166.01|29
1638943760000|2021-12-08 06:09:20|2186.79|2166.79|2186.72|2166.72|2186.79|2166.79|2186.68|2166.68|22
1638943770000|2021-12-08 06:09:30|2186.76|2166.76|2186.67|2166.67|2186.84|2166.84|2186.67|2166.67|13
1638943780000|2021-12-08 06:09:40|2186.69|2166.69|2187.04|2167.04|2187.25|2167.25|2186.69|2166.69|13
1638943790000|2021-12-08 06:09:50|2187.05|2167.05|2186.83|2166.83|2187.07|2167.07|2186.79|2166.79|9
1638943800000|2021-12-08 06:10:00|2187.03|2167.03|2187.77|2167.77|2188.09|2168.09|2186.76|2166.76|25
1638943810000|2021-12-08 06:10:10|2187.79|2167.79|2187.06|2167.06|2187.8|2167.8|2187.06|2167.06|21
1638943820000|2021-12-08 06:10:20|2187.07|2167.07|2186.91|2166.91|2187.23|2167.23|2186.91|2166.91|14
1638943830000|2021-12-08 06:10:30|2186.98|2166.98|2186.41|2166.41|2187.13|2167.13|2186.41|2166.41|13
1638943840000|2021-12-08 06:10:40|2186.45|2166.45|2186.52|2166.52|2186.71|2166.71|2186.14|2166.14|27
1638943850000|2021-12-08 06:10:50|2186.51|2166.51|2186.78|2166.78|2186.78|2166.78|2186.28|2166.28|12
1638943860000|2021-12-08 06:11:00|2186.76|2166.76|2186.77|2166.77|2186.85|2166.85|2186.56|2166.56|23
1638943870000|2021-12-08 06:11:10|2186.75|2166.75|2186.27|2166.27|2186.75|2166.75|2186.2|2166.2|13
1638943880000|2021-12-08 06:11:20|2186.15|2166.15|2186.01|2166.01|2186.22|2166.22|2185.81|2165.81|23
1638943890000|2021-12-08 06:11:30|2186.05|2166.05|2186.01|2166.01|2186.18|2166.18|2185.61|2165.61|27
1638943900000|2021-12-08 06:11:40|2185.7|2165.7|2185.75|2165.75|2186.07|2166.07|2185.7|2165.7|20
1638943910000|2021-12-08 06:11:50|2185.74|2165.74|2186.99|2166.99|2187.14|2167.14|2185.74|2165.74|18
1638943920000|2021-12-08 06:12:00|2187.26|2167.26|2188.98|2168.98|2189.1|2169.1|2187.26|2167.26|26
1638943930000|2021-12-08 06:12:10|2189.6|2169.6|2189.78|2169.78|2189.93|2169.93|2188.83|2168.83|31
1638943940000|2021-12-08 06:12:20|2189.8|2169.8|2190.3|2170.3|2190.3|2170.3|2189.04|2169.04|22
1638943950000|2021-12-08 06:12:30|2190.31|2170.31|2189.16|2169.16|2190.31|2170.31|2189.16|2169.16|25
1638943960000|2021-12-08 06:12:40|2189.23|2169.23|2188.42|2168.42|2189.23|2169.23|2188.35|2168.35|29
1638943970000|2021-12-08 06:12:50|2188.39|2168.39|2187.38|2167.38|2188.41|2168.41|2187.38|2167.38|22
1638943980000|2021-12-08 06:13:00|2187.08|2167.08|2186.47|2166.47|2187.08|2167.08|2186.42|2166.42|26
1638943990000|2021-12-08 06:13:10|2186.76|2166.76|2186.73|2166.73|2187.01|2167.01|2186.72|2166.72|23
1638944000000|2021-12-08 06:13:20|2186.72|2166.72|2186.76|2166.76|2186.91|2166.91|2186.72|2166.72|6
1638944010000|2021-12-08 06:13:30|2187.19|2167.19|2188.97|2168.97|2188.97|2168.97|2187.19|2167.19|15
1638944020000|2021-12-08 06:13:40|2188.82|2168.82|2188.64|2168.64|2189.32|2169.32|2188.52|2168.52|14
1638944030000|2021-12-08 06:13:50|2188.76|2168.76|2190.14|2170.14|2190.14|2170.14|2188.73|2168.73|13
1638944040000|2021-12-08 06:14:00|2190.42|2170.42|2190.84|2170.84|2190.84|2170.84|2190.31|2170.31|8
1638944050000|2021-12-08 06:14:10|2190.58|2170.58|2191.48|2171.48|2191.48|2171.48|2190.58|2170.58|10
1638944060000|2021-12-08 06:14:20|2191.62|2171.62|2191.04|2171.04|2191.62|2171.62|2190.9|2170.9|14
1638944070000|2021-12-08 06:14:30|2191.15|2171.15|2191.62|2171.62|2191.62|2171.62|2190.98|2170.98|19
1638944080000|2021-12-08 06:14:40|2191.48|2171.48|2191.64|2171.64|2191.67|2171.67|2191.37|2171.37|13
1638944090000|2021-12-08 06:14:50|2191.58|2171.58|2191.13|2171.13|2191.84|2171.84|2190.93|2170.93|15
1638944100000|2021-12-08 06:15:00|2191.11|2171.11|2190.84|2170.84|2191.11|2171.11|2190.84|2170.84|15
1638944110000|2021-12-08 06:15:10|2190.9|2170.9|2190.33|2170.33|2190.96|2170.96|2190.27|2170.27|22
1638944120000|2021-12-08 06:15:20|2190.34|2170.34|2190.38|2170.38|2190.71|2170.71|2190.31|2170.31|28
1638944130000|2021-12-08 06:15:30|2190.6|2170.6|2190.55|2170.55|2190.69|2170.69|2190.22|2170.22|26
1638944140000|2021-12-08 06:15:40|2190.57|2170.57|2191.36|2171.36|2191.36|2171.36|2190.49|2170.49|29
1638944150000|2021-12-08 06:15:50|2191.39|2171.39|2193.23|2173.23|2193.23|2173.23|2191.39|2171.39|15
1638944160000|2021-12-08 06:16:00|2193.73|2173.73|2199.45|2179.45|2199.63|2179.63|2193.73|2173.73|34
1638944170000|2021-12-08 06:16:10|2199.61|2179.61|2199.71|2179.71|2201.28|2181.28|2199.61|2179.61|31
1638944180000|2021-12-08 06:16:20|2199.73|2179.73|2198.89|2178.89|2199.73|2179.73|2198.42|2178.42|32
1638944190000|2021-12-08 06:16:30|2198.56|2178.56|2198.69|2178.69|2198.76|2178.76|2198.3|2178.3|30
1638944200000|2021-12-08 06:16:40|2198.82|2178.82|2198.45|2178.45|2199.37|2179.37|2198.45|2178.45|37
1638944210000|2021-12-08 06:16:50|2198.43|2178.43|2197.75|2177.75|2198.43|2178.43|2197.71|2177.71|29
1638944220000|2021-12-08 06:17:00|2197.74|2177.74|2196.68|2176.68|2197.88|2177.88|2196.62|2176.62|34
1638944230000|2021-12-08 06:17:10|2196.95|2176.95|2198|2178|2198.03|2178.03|2195.64|2175.64|34
1638944240000|2021-12-08 06:17:20|2197.83|2177.83|2198.27|2178.27|2199.4|2179.4|2197.81|2177.81|35
1638944250000|2021-12-08 06:17:30|2198.19|2178.19|2197.45|2177.45|2198.45|2178.45|2197.2|2177.2|36
1638944260000|2021-12-08 06:17:40|2197.43|2177.43|2198.41|2178.41|2198.41|2178.41|2197.43|2177.43|31
1638944270000|2021-12-08 06:17:50|2198.4|2178.4|2199.91|2179.91|2200.67|2180.67|2198.4|2178.4|31
1638944280000|2021-12-08 06:18:00|2200.11|2180.11|2199.19|2179.19|2200.19|2180.19|2199.19|2179.19|28
1638944290000|2021-12-08 06:18:10|2199.1|2179.1|2197.95|2177.95|2199.15|2179.15|2197.9|2177.9|32
1638944300000|2021-12-08 06:18:20|2197.93|2177.93|2196.6|2176.6|2198.05|2178.05|2196.06|2176.06|37
1638944310000|2021-12-08 06:18:30|2196.46|2176.46|2196.78|2176.78|2197.56|2177.56|2196.24|2176.24|37
1638944320000|2021-12-08 06:18:40|2196.75|2176.75|2197.22|2177.22|2197.34|2177.34|2196.53|2176.53|34
1638944330000|2021-12-08 06:18:50|2197.33|2177.33|2198.88|2178.88|2198.95|2178.95|2197.33|2177.33|28
1638944340000|2021-12-08 06:19:00|2198.95|2178.95|2198.72|2178.72|2198.96|2178.96|2198.72|2178.72|26
1638944350000|2021-12-08 06:19:10|2198.51|2178.51|2198.1|2178.1|2198.59|2178.59|2198.05|2178.05|22
1638944360000|2021-12-08 06:19:20|2198.01|2178.01|2197.45|2177.45|2198.17|2178.17|2197.05|2177.05|30
1638944370000|2021-12-08 06:19:30|2197.14|2177.14|2196.78|2176.78|2197.45|2177.45|2196.55|2176.55|31
1638944380000|2021-12-08 06:19:40|2196.99|2176.99|2197.01|2177.01|2197.05|2177.05|2196.97|2176.97|16
1638944390000|2021-12-08 06:19:50|2196.96|2176.96|2197.28|2177.28|2197.28|2177.28|2196.74|2176.74|17
1638944400000|2021-12-08 06:20:00|2197.27|2177.27|2197.34|2177.34|2197.35|2177.35|2197.02|2177.02|23
1638944410000|2021-12-08 06:20:10|2197.37|2177.37|2198.41|2178.41|2198.92|2178.92|2197.03|2177.03|30
1638944420000|2021-12-08 06:20:20|2198.31|2178.31|2198.3|2178.3|2198.42|2178.42|2197.93|2177.93|30
1638944430000|2021-12-08 06:20:30|2198.38|2178.38|2198.72|2178.72|2199.19|2179.19|2198.29|2178.29|36
1638944440000|2021-12-08 06:20:40|2198.93|2178.93|2200.51|2180.51|2200.83|2180.83|2198.93|2178.93|35
1638944450000|2021-12-08 06:20:50|2200.67|2180.67|2199.32|2179.32|2200.7|2180.7|2199.09|2179.09|32
1638944460000|2021-12-08 06:21:00|2199.55|2179.55|2200.68|2180.68|2200.7|2180.7|2199.15|2179.15|31
1638944470000|2021-12-08 06:21:10|2200.7|2180.7|2199.9|2179.9|2200.86|2180.86|2199.81|2179.81|33
1638944480000|2021-12-08 06:21:20|2199.73|2179.73|2198.5|2178.5|2199.74|2179.74|2198.42|2178.42|34
1638944490000|2021-12-08 06:21:30|2198.49|2178.49|2198.31|2178.31|2198.53|2178.53|2197.96|2177.96|21
1638944500000|2021-12-08 06:21:40|2198.42|2178.42|2197.95|2177.95|2198.5|2178.5|2197.65|2177.65|22
1638944510000|2021-12-08 06:21:50|2197.93|2177.93|2198.85|2178.85|2198.94|2178.94|2197.57|2177.57|27
1638944520000|2021-12-08 06:22:00|2198.89|2178.89|2198.92|2178.92|2199|2179|2198.75|2178.75|26
1638944530000|2021-12-08 06:22:10|2198.88|2178.88|2198.84|2178.84|2199.64|2179.64|2197.89|2177.89|26
1638944540000|2021-12-08 06:22:20|2198.75|2178.75|2198.92|2178.92|2199.27|2179.27|2198.68|2178.68|33
1638944550000|2021-12-08 06:22:30|2199.38|2179.38|2199.02|2179.02|2199.38|2179.38|2198.84|2178.84|21
1638944560000|2021-12-08 06:22:40|2198.93|2178.93|2199.23|2179.23|2199.23|2179.23|2198.93|2178.93|25
1638944570000|2021-12-08 06:22:50|2199.13|2179.13|2198.92|2178.92|2199.24|2179.24|2198.92|2178.92|25
1638944580000|2021-12-08 06:23:00|2198.9|2178.9|2197.92|2177.92|2199.19|2179.19|2197.92|2177.92|26
1638944590000|2021-12-08 06:23:10|2197.91|2177.91|2198.07|2178.07|2198.29|2178.29|2197.91|2177.91|21
1638944600000|2021-12-08 06:23:20|2198.03|2178.03|2197.17|2177.17|2198.03|2178.03|2197.15|2177.15|17
1638944610000|2021-12-08 06:23:30|2197.16|2177.16|2196.65|2176.65|2197.35|2177.35|2196.65|2176.65|17
1638944620000|2021-12-08 06:23:40|2196.74|2176.74|2196.25|2176.25|2196.75|2176.75|2195.89|2175.89|25
1638944630000|2021-12-08 06:23:50|2196.1|2176.1|2196.82|2176.82|2196.9|2176.9|2196.1|2176.1|31
1638944640000|2021-12-08 06:24:00|2196.87|2176.87|2195.96|2175.96|2196.89|2176.89|2195.96|2175.96|34
1638944650000|2021-12-08 06:24:10|2195.97|2175.97|2196.69|2176.69|2196.69|2176.69|2195.14|2175.14|30
1638944660000|2021-12-08 06:24:20|2196.75|2176.75|2198.05|2178.05|2198.09|2178.09|2196.75|2176.75|31
1638944670000|2021-12-08 06:24:30|2198.11|2178.11|2198.2|2178.2|2198.63|2178.63|2198.08|2178.08|30
1638944680000|2021-12-08 06:24:40|2198.09|2178.09|2198.12|2178.12|2198.16|2178.16|2198.01|2178.01|29
1638944690000|2021-12-08 06:24:50|2198.1|2178.1|2198.07|2178.07|2198.29|2178.29|2198.02|2178.02|29
1638944700000|2021-12-08 06:25:00|2198.04|2178.04|2198|2178|2198.23|2178.23|2197.91|2177.91|23
1638944710000|2021-12-08 06:25:10|2198.14|2178.14|2195.96|2175.96|2198.14|2178.14|2195.92|2175.92|31
1638944720000|2021-12-08 06:25:20|2195.92|2175.92|2195.67|2175.67|2195.98|2175.98|2195.67|2175.67|25
1638944730000|2021-12-08 06:25:30|2195.68|2175.68|2193.98|2173.98|2195.7|2175.7|2193.92|2173.92|31
1638944740000|2021-12-08 06:25:40|2194.12|2174.12|2193.6|2173.6|2194.12|2174.12|2192.96|2172.96|22
1638944750000|2021-12-08 06:25:50|2193.59|2173.59|2194.22|2174.22|2194.22|2174.22|2193.18|2173.18|14
1638944760000|2021-12-08 06:26:00|2194.05|2174.05|2195.27|2175.27|2195.28|2175.28|2193.94|2173.94|20
1638944770000|2021-12-08 06:26:10|2195.23|2175.23|2194.83|2174.83|2195.23|2175.23|2194.83|2174.83|26
1638944780000|2021-12-08 06:26:20|2194.8|2174.8|2194.36|2174.36|2194.9|2174.9|2194.18|2174.18|12
1638944790000|2021-12-08 06:26:30|2194.39|2174.39|2193.7|2173.7|2194.39|2174.39|2193.07|2173.07|19
1638944800000|2021-12-08 06:26:40|2193.67|2173.67|2193.59|2173.59|2194.33|2174.33|2193.37|2173.37|26
1638944810000|2021-12-08 06:26:50|2193.74|2173.74|2193.6|2173.6|2193.76|2173.76|2193.55|2173.55|17
1638944820000|2021-12-08 06:27:00|2193.58|2173.58|2193.58|2173.58|2193.63|2173.63|2193.37|2173.37|15
1638944830000|2021-12-08 06:27:10|2193.39|2173.39|2193.3|2173.3|2193.39|2173.39|2193.3|2173.3|4
1638944840000|2021-12-08 06:27:20|2193.33|2173.33|2193.38|2173.38|2193.74|2173.74|2193.31|2173.31|17
1638944850000|2021-12-08 06:27:30|2193.49|2173.49|2192.29|2172.29|2193.49|2173.49|2192.11|2172.11|33
1638944860000|2021-12-08 06:27:40|2192.31|2172.31|2191.15|2171.15|2192.39|2172.39|2191.15|2171.15|26
1638944870000|2021-12-08 06:27:50|2191.16|2171.16|2189.83|2169.83|2191.3|2171.3|2189.72|2169.72|24
1638944880000|2021-12-08 06:28:00|2189.76|2169.76|2191.47|2171.47|2191.47|2171.47|2189.66|2169.66|26
1638944890000|2021-12-08 06:28:10|2191.4|2171.4|2193.23|2173.23|2193.23|2173.23|2191.37|2171.37|18
1638944900000|2021-12-08 06:28:20|2194.3|2174.3|2193.93|2173.93|2194.53|2174.53|2193.89|2173.89|32
1638944910000|2021-12-08 06:28:30|2193.9|2173.9|2193.93|2173.93|2194.16|2174.16|2192.28|2172.28|39
1638944920000|2021-12-08 06:28:40|2194.16|2174.16|2193.68|2173.68|2194.48|2174.48|2193.34|2173.34|33
1638944930000|2021-12-08 06:28:50|2193.73|2173.73|2194.12|2174.12|2194.22|2174.22|2193.41|2173.41|35
1638944940000|2021-12-08 06:29:00|2193.86|2173.86|2195.84|2175.84|2195.84|2175.84|2193.86|2173.86|20
1638944950000|2021-12-08 06:29:10|2195.86|2175.86|2196.18|2176.18|2196.24|2176.24|2195.8|2175.8|18
1638944960000|2021-12-08 06:29:20|2196.32|2176.32|2196.02|2176.02|2196.36|2176.36|2195.81|2175.81|12
1638944970000|2021-12-08 06:29:30|2196.29|2176.29|2195.79|2175.79|2196.4|2176.4|2195.77|2175.77|29
1638944980000|2021-12-08 06:29:40|2195.75|2175.75|2192.58|2172.58|2195.75|2175.75|2192.41|2172.41|37
1638944990000|2021-12-08 06:29:50|2192.54|2172.54|2193.12|2173.12|2193.12|2173.12|2191.94|2171.94|38
1638945000000|2021-12-08 06:30:00|2192.75|2172.75|2194.19|2174.19|2194.19|2174.19|2192.75|2172.75|18
1638945010000|2021-12-08 06:30:10|2194.23|2174.23|2195.86|2175.86|2195.89|2175.89|2194.15|2174.15|29
1638945020000|2021-12-08 06:30:20|2195.91|2175.91|2195.87|2175.87|2196.66|2176.66|2195.54|2175.54|25
1638945030000|2021-12-08 06:30:30|2195.86|2175.86|2195.79|2175.79|2196.6|2176.6|2195.47|2175.47|19
1638945040000|2021-12-08 06:30:40|2195.77|2175.77|2197.59|2177.59|2197.62|2177.62|2195.76|2175.76|28
1638945050000|2021-12-08 06:30:50|2197.58|2177.58|2197.34|2177.34|2198.47|2178.47|2197.34|2177.34|33
1638945060000|2021-12-08 06:31:00|2197.33|2177.33|2196.43|2176.43|2197.36|2177.36|2195.22|2175.22|32
1638945070000|2021-12-08 06:31:10|2196.44|2176.44|2196.34|2176.34|2196.61|2176.61|2196.34|2176.34|32
1638945080000|2021-12-08 06:31:20|2196.4|2176.4|2198.88|2178.88|2199.69|2179.69|2196.24|2176.24|34
1638945090000|2021-12-08 06:31:30|2198.55|2178.55|2196.28|2176.28|2198.55|2178.55|2195.58|2175.58|39
1638945100000|2021-12-08 06:31:40|2196.18|2176.18|2196.02|2176.02|2196.29|2176.29|2195.01|2175.01|30
1638945110000|2021-12-08 06:31:50|2195.98|2175.98|2195.34|2175.34|2196.09|2176.09|2195.34|2175.34|26
1638945120000|2021-12-08 06:32:00|2195.36|2175.36|2194.35|2174.35|2195.36|2175.36|2194.19|2174.19|31
1638945130000|2021-12-08 06:32:10|2194.36|2174.36|2192.98|2172.98|2194.36|2174.36|2192.86|2172.86|32
1638945140000|2021-12-08 06:32:20|2193|2173|2192.67|2172.67|2193.6|2173.6|2192.34|2172.34|36
1638945150000|2021-12-08 06:32:30|2192.56|2172.56|2192.45|2172.45|2193.12|2173.12|2192.32|2172.32|24
1638945160000|2021-12-08 06:32:40|2192.28|2172.28|2192.66|2172.66|2192.88|2172.88|2192.15|2172.15|29
1638945170000|2021-12-08 06:32:50|2192.84|2172.84|2192.86|2172.86|2192.86|2172.86|2192.66|2172.66|10
1638945180000|2021-12-08 06:33:00|2192.84|2172.84|2192.04|2172.04|2192.87|2172.87|2192.04|2172.04|26
1638945190000|2021-12-08 06:33:10|2192.05|2172.05|2192.04|2172.04|2192.08|2172.08|2192.02|2172.02|14
1638945200000|2021-12-08 06:33:20|2192.02|2172.02|2191.97|2171.97|2192.14|2172.14|2191.97|2171.97|20
1638945210000|2021-12-08 06:33:30|2192.01|2172.01|2192.41|2172.41|2192.57|2172.57|2191.84|2171.84|28
1638945220000|2021-12-08 06:33:40|2191.92|2171.92|2194.32|2174.32|2194.72|2174.72|2191.92|2171.92|22
1638945230000|2021-12-08 06:33:50|2194.84|2174.84|2192.44|2172.44|2195.14|2175.14|2192.44|2172.44|35
1638945240000|2021-12-08 06:34:00|2192.31|2172.31|2190.13|2170.13|2192.31|2172.31|2190.13|2170.13|33
1638945250000|2021-12-08 06:34:10|2190.09|2170.09|2190.42|2170.42|2190.68|2170.68|2189.94|2169.94|22
1638945260000|2021-12-08 06:34:20|2190.41|2170.41|2190.06|2170.06|2190.84|2170.84|2189.83|2169.83|35
1638945270000|2021-12-08 06:34:30|2190.02|2170.02|2191.78|2171.78|2191.78|2171.78|2189.73|2169.73|30
1638945280000|2021-12-08 06:34:40|2191.79|2171.79|2191.82|2171.82|2192.87|2172.87|2191.67|2171.67|29
1638945290000|2021-12-08 06:34:50|2191.73|2171.73|2191.52|2171.52|2191.83|2171.83|2191.22|2171.22|29
1638945300000|2021-12-08 06:35:00|2191.57|2171.57|2189.94|2169.94|2191.84|2171.84|2189.71|2169.71|28
1638945310000|2021-12-08 06:35:10|2190.14|2170.14|2189.47|2169.47|2190.15|2170.15|2189.41|2169.41|18
1638945320000|2021-12-08 06:35:20|2189.54|2169.54|2187.23|2167.23|2189.54|2169.54|2186.05|2166.05|32
1638945330000|2021-12-08 06:35:30|2186.5|2166.5|2192|2172|2192|2172|2186.5|2166.5|36
1638945340000|2021-12-08 06:35:40|2192.29|2172.29|2193.27|2173.27|2193.43|2173.43|2192.29|2172.29|36
1638945350000|2021-12-08 06:35:50|2193.5|2173.5|2191.7|2171.7|2193.5|2173.5|2191.51|2171.51|36
1638945360000|2021-12-08 06:36:00|2191.67|2171.67|2191.17|2171.17|2193.2|2173.2|2191.17|2171.17|36
1638945370000|2021-12-08 06:36:10|2191.13|2171.13|2192.39|2172.39|2192.66|2172.66|2191.13|2171.13|37
1638945380000|2021-12-08 06:36:20|2192.64|2172.64|2192.83|2172.83|2192.83|2172.83|2192.11|2172.11|28
1638945390000|2021-12-08 06:36:30|2192.85|2172.85|2193|2173|2193.1|2173.1|2192.71|2172.71|26
1638945400000|2021-12-08 06:36:40|2193.02|2173.02|2191.65|2171.65|2193.17|2173.17|2191.64|2171.64|32
1638945410000|2021-12-08 06:36:50|2191.72|2171.72|2192.72|2172.72|2192.94|2172.94|2191.31|2171.31|24
1638945420000|2021-12-08 06:37:00|2192.73|2172.73|2192.9|2172.9|2192.99|2172.99|2192.53|2172.53|24
1638945430000|2021-12-08 06:37:10|2192.76|2172.76|2192.17|2172.17|2192.84|2172.84|2191.98|2171.98|28
1638945440000|2021-12-08 06:37:20|2192|2172|2191.22|2171.22|2192.25|2172.25|2191.2|2171.2|12
1638945450000|2021-12-08 06:37:30|2191|2171|2191.26|2171.26|2191.44|2171.44|2190.88|2170.88|31
1638945460000|2021-12-08 06:37:40|2191.45|2171.45|2190.29|2170.29|2191.45|2171.45|2190.27|2170.27|23
1638945470000|2021-12-08 06:37:50|2190.17|2170.17|2190.54|2170.54|2190.79|2170.79|2189.81|2169.81|8
1638945480000|2021-12-08 06:38:00|2189.3|2169.3|2189.77|2169.77|2189.77|2169.77|2189.22|2169.22|3
1638945490000|2021-12-08 06:38:10|2189.76|2169.76|2188.47|2168.47|2190.02|2170.02|2188.07|2168.07|37
1638945500000|2021-12-08 06:38:20|2188.5|2168.5|2190.3|2170.3|2191.08|2171.08|2188.5|2168.5|35
1638945510000|2021-12-08 06:38:30|2190.29|2170.29|2192.76|2172.76|2192.94|2172.94|2190.08|2170.08|26
1638945520000|2021-12-08 06:38:40|2192.77|2172.77|2192.55|2172.55|2193.67|2173.67|2192.55|2172.55|35
1638945530000|2021-12-08 06:38:50|2192.5|2172.5|2189.78|2169.78|2192.5|2172.5|2189.78|2169.78|35
1638945540000|2021-12-08 06:39:00|2189.77|2169.77|2190.97|2170.97|2191.1|2171.1|2189.5|2169.5|36
1638945550000|2021-12-08 06:39:10|2190.94|2170.94|2191.83|2171.83|2191.94|2171.94|2190.94|2170.94|31
1638945560000|2021-12-08 06:39:20|2191.77|2171.77|2191.84|2171.84|2192.26|2172.26|2191.36|2171.36|36
1638945570000|2021-12-08 06:39:30|2191.75|2171.75|2191.82|2171.82|2192.3|2172.3|2191.75|2171.75|31
1638945580000|2021-12-08 06:39:40|2191.93|2171.93|2193.04|2173.04|2193.39|2173.39|2191.82|2171.82|34
1638945590000|2021-12-08 06:39:50|2193.14|2173.14|2194.73|2174.73|2195.07|2175.07|2193.14|2173.14|39
1638945600000|2021-12-08 06:40:00|2194.77|2174.77|2194.09|2174.09|2194.99|2174.99|2194.09|2174.09|34
1638945610000|2021-12-08 06:40:10|2194.08|2174.08|2196.03|2176.03|2196.03|2176.03|2193.83|2173.83|35
1638945620000|2021-12-08 06:40:20|2196|2176|2195.07|2175.07|2196.54|2176.54|2195.07|2175.07|31
1638945630000|2021-12-08 06:40:30|2195.18|2175.18|2195.63|2175.63|2195.69|2175.69|2194.61|2174.61|34
1638945640000|2021-12-08 06:40:40|2195.76|2175.76|2195.72|2175.72|2196.98|2176.98|2195.47|2175.47|34
1638945650000|2021-12-08 06:40:50|2195.77|2175.77|2196.25|2176.25|2196.63|2176.63|2195.62|2175.62|33
1638945660000|2021-12-08 06:41:00|2196.27|2176.27|2195.92|2175.92|2196.36|2176.36|2195.54|2175.54|29
1638945670000|2021-12-08 06:41:10|2195.95|2175.95|2196|2176|2196.07|2176.07|2195.81|2175.81|14
1638945680000|2021-12-08 06:41:20|2196.08|2176.08|2195.91|2175.91|2196.08|2176.08|2195.85|2175.85|8
1638945690000|2021-12-08 06:41:30|2195.95|2175.95|2195.83|2175.83|2195.99|2175.99|2195.73|2175.73|15
1638945700000|2021-12-08 06:41:40|2195.86|2175.86|2195.84|2175.84|2196|2176|2195.82|2175.82|13
1638945710000|2021-12-08 06:41:50|2196.16|2176.16|2198.86|2178.86|2198.92|2178.92|2196.12|2176.12|31
1638945720000|2021-12-08 06:42:00|2198.88|2178.88|2197.84|2177.84|2198.88|2178.88|2197.81|2177.81|30
1638945730000|2021-12-08 06:42:10|2197.86|2177.86|2197.26|2177.26|2198.15|2178.15|2197.21|2177.21|28
1638945740000|2021-12-08 06:42:20|2197.24|2177.24|2197.49|2177.49|2197.75|2177.75|2197.01|2177.01|33
1638945750000|2021-12-08 06:42:30|2197.5|2177.5|2197.81|2177.81|2198.08|2178.08|2197.44|2177.44|31
1638945760000|2021-12-08 06:42:40|2197.92|2177.92|2199.35|2179.35|2199.98|2179.98|2197.92|2177.92|32
1638945770000|2021-12-08 06:42:50|2199.34|2179.34|2199.4|2179.4|2199.45|2179.45|2198.92|2178.92|36
1638945780000|2021-12-08 06:43:00|2199.46|2179.46|2196.84|2176.84|2199.46|2179.46|2196.14|2176.14|35
1638945790000|2021-12-08 06:43:10|2196.44|2176.44|2196.08|2176.08|2196.44|2176.44|2196.08|2176.08|27
1638945800000|2021-12-08 06:43:20|2196.09|2176.09|2195.95|2175.95|2196.24|2176.24|2195.94|2175.94|26
1638945810000|2021-12-08 06:43:30|2195.96|2175.96|2196.66|2176.66|2196.75|2176.75|2195.92|2175.92|25
1638945820000|2021-12-08 06:43:40|2196.69|2176.69|2197.91|2177.91|2197.91|2177.91|2196.69|2176.69|30
1638945830000|2021-12-08 06:43:50|2198.29|2178.29|2197.87|2177.87|2198.49|2178.49|2197.71|2177.71|30
1638945840000|2021-12-08 06:44:00|2197.79|2177.79|2198.1|2178.1|2198.13|2178.13|2197.34|2177.34|23
1638945850000|2021-12-08 06:44:10|2198.09|2178.09|2198.07|2178.07|2198.65|2178.65|2197.32|2177.32|29
1638945860000|2021-12-08 06:44:20|2198.05|2178.05|2198.1|2178.1|2198.18|2178.18|2197.95|2177.95|15
1638945870000|2021-12-08 06:44:30|2198.12|2178.12|2198.43|2178.43|2198.43|2178.43|2198.02|2178.02|18
1638945880000|2021-12-08 06:44:40|2198.41|2178.41|2198.89|2178.89|2199.03|2179.03|2198.41|2178.41|20
1638945890000|2021-12-08 06:44:50|2198.81|2178.81|2199.88|2179.88|2199.93|2179.93|2198.8|2178.8|27
1638945900000|2021-12-08 06:45:00|2199.82|2179.82|2200.86|2180.86|2201|2181|2199.82|2179.82|25
1638945910000|2021-12-08 06:45:10|2200.8|2180.8|2199.96|2179.96|2200.99|2180.99|2199.96|2179.96|30
1638945920000|2021-12-08 06:45:20|2199.87|2179.87|2200.4|2180.4|2200.4|2180.4|2199.87|2179.87|31
1638945930000|2021-12-08 06:45:30|2200.38|2180.38|2200.3|2180.3|2200.56|2180.56|2200.08|2180.08|34
1638945940000|2021-12-08 06:45:40|2200.45|2180.45|2201.89|2181.89|2202.4|2182.4|2200.42|2180.42|30
1638945950000|2021-12-08 06:45:50|2201.75|2181.75|2204.68|2184.68|2204.68|2184.68|2201.75|2181.75|29
1638945960000|2021-12-08 06:46:00|2204.84|2184.84|2203.15|2183.15|2205.56|2185.56|2202.87|2182.87|31
1638945970000|2021-12-08 06:46:10|2203.72|2183.72|2204.6|2184.6|2204.8|2184.8|2203.57|2183.57|26
1638945980000|2021-12-08 06:46:20|2204.62|2184.62|2204.83|2184.83|2204.83|2184.83|2204.47|2184.47|22
1638945990000|2021-12-08 06:46:30|2204.95|2184.95|2205.2|2185.2|2205.32|2185.32|2204.49|2184.49|22
1638946000000|2021-12-08 06:46:40|2205.43|2185.43|2206.82|2186.82|2206.82|2186.82|2205.21|2185.21|22
1638946010000|2021-12-08 06:46:50|2206.72|2186.72|2210.43|2190.43|2212.33|2192.33|2206.72|2186.72|38
1638946020000|2021-12-08 06:47:00|2210.9|2190.9|2210.88|2190.88|2211.05|2191.05|2209.12|2189.12|35
1638946030000|2021-12-08 06:47:10|2210.84|2190.84|2212.35|2192.35|2214.09|2194.09|2210.82|2190.82|37
1638946040000|2021-12-08 06:47:20|2212.34|2192.34|2212.54|2192.54|2212.91|2192.91|2211.85|2191.85|30
1638946050000|2021-12-08 06:47:30|2212.71|2192.71|2213.85|2193.85|2213.93|2193.93|2212.57|2192.57|29
1638946060000|2021-12-08 06:47:40|2213.82|2193.82|2212.8|2192.8|2213.82|2193.82|2212.78|2192.78|23
1638946070000|2021-12-08 06:47:50|2212.77|2192.77|2212.74|2192.74|2213.22|2193.22|2212.74|2192.74|29
1638946080000|2021-12-08 06:48:00|2212.73|2192.73|2211.84|2191.84|2213.01|2193.01|2211.28|2191.28|36
1638946090000|2021-12-08 06:48:10|2211.82|2191.82|2213.78|2193.78|2213.96|2193.96|2211.61|2191.61|35
1638946100000|2021-12-08 06:48:20|2213.79|2193.79|2214.38|2194.38|2214.38|2194.38|2213.7|2193.7|24
1638946110000|2021-12-08 06:48:30|2214.73|2194.73|2217.75|2197.75|2218.76|2198.76|2214.73|2194.73|37
1638946120000|2021-12-08 06:48:40|2217.85|2197.85|2212.46|2192.46|2218.37|2198.37|2212.25|2192.25|39
1638946130000|2021-12-08 06:48:50|2212.49|2192.49|2211.97|2191.97|2212.49|2192.49|2211.9|2191.9|21
1638946140000|2021-12-08 06:49:00|2211.95|2191.95|2212.52|2192.52|2212.56|2192.56|2211.5|2191.5|33
1638946150000|2021-12-08 06:49:10|2212.54|2192.54|2213.18|2193.18|2214.69|2194.69|2212.54|2192.54|29
1638946160000|2021-12-08 06:49:20|2213.78|2193.78|2213.37|2193.37|2214|2194|2213.37|2193.37|18
1638946170000|2021-12-08 06:49:30|2213.09|2193.09|2211.37|2191.37|2213.09|2193.09|2211.27|2191.27|32
1638946180000|2021-12-08 06:49:40|2211.34|2191.34|2211.07|2191.07|2211.36|2191.36|2210.87|2190.87|25
1638946190000|2021-12-08 06:49:50|2211.16|2191.16|2210.26|2190.26|2211.17|2191.17|2209.97|2189.97|27
1638946200000|2021-12-08 06:50:00|2210.27|2190.27|2210.83|2190.83|2211.09|2191.09|2209.64|2189.64|33
1638946210000|2021-12-08 06:50:10|2210.82|2190.82|2213.69|2193.69|2213.69|2193.69|2210.4|2190.4|26
1638946220000|2021-12-08 06:50:20|2213.55|2193.55|2211.08|2191.08|2213.55|2193.55|2211.08|2191.08|24
1638946230000|2021-12-08 06:50:30|2211.05|2191.05|2209.71|2189.71|2211.27|2191.27|2209.71|2189.71|26
1638946240000|2021-12-08 06:50:40|2209.67|2189.67|2210.09|2190.09|2210.14|2190.14|2209.57|2189.57|24
1638946250000|2021-12-08 06:50:50|2210.1|2190.1|2208.85|2188.85|2210.17|2190.17|2208.67|2188.67|26
1638946260000|2021-12-08 06:51:00|2208.91|2188.91|2208.7|2188.7|2208.91|2188.91|2208.19|2188.19|25
1638946270000|2021-12-08 06:51:10|2208.75|2188.75|2208.93|2188.93|2210.15|2190.15|2208.48|2188.48|35
1638946280000|2021-12-08 06:51:20|2208.95|2188.95|2208.08|2188.08|2209.12|2189.12|2207.75|2187.75|30
1638946290000|2021-12-08 06:51:30|2208.17|2188.17|2206.66|2186.66|2208.17|2188.17|2206.64|2186.64|25
1638946300000|2021-12-08 06:51:40|2206.64|2186.64|2205.25|2185.25|2206.64|2186.64|2205.24|2185.24|22
1638946310000|2021-12-08 06:51:50|2205.27|2185.27|2204.98|2184.98|2205.28|2185.28|2204.91|2184.91|24
1638946320000|2021-12-08 06:52:00|2205.04|2185.04|2202.46|2182.46|2205.09|2185.09|2202.42|2182.42|31
1638946330000|2021-12-08 06:52:10|2202.43|2182.43|2202.02|2182.02|2202.86|2182.86|2201.94|2181.94|34
1638946340000|2021-12-08 06:52:20|2202.1|2182.1|2206.18|2186.18|2206.93|2186.93|2201.93|2181.93|33
1638946350000|2021-12-08 06:52:30|2206.16|2186.16|2206.14|2186.14|2206.23|2186.23|2205.83|2185.83|27
1638946360000|2021-12-08 06:52:40|2206.46|2186.46|2206.85|2186.85|2206.98|2186.98|2206.46|2186.46|12
1638946370000|2021-12-08 06:52:50|2206.86|2186.86|2207.65|2187.65|2207.65|2187.65|2206.45|2186.45|18
1638946380000|2021-12-08 06:53:00|2207.68|2187.68|2208.12|2188.12|2208.26|2188.26|2207.37|2187.37|21
1638946390000|2021-12-08 06:53:10|2208.15|2188.15|2208.5|2188.5|2208.5|2188.5|2207.75|2187.75|19
1638946400000|2021-12-08 06:53:20|2208.45|2188.45|2208.56|2188.56|2208.59|2188.59|2208.31|2188.31|15
1638946410000|2021-12-08 06:53:30|2208.49|2188.49|2208.4|2188.4|2208.7|2188.7|2208.2|2188.2|28
1638946420000|2021-12-08 06:53:40|2208.46|2188.46|2208.58|2188.58|2208.58|2188.58|2208.22|2188.22|24
1638946430000|2021-12-08 06:53:50|2208.99|2188.99|2209.73|2189.73|2210.42|2190.42|2208.71|2188.71|25
1638946440000|2021-12-08 06:54:00|2209.64|2189.64|2209.26|2189.26|2209.9|2189.9|2209.07|2189.07|30
1638946450000|2021-12-08 06:54:10|2209.27|2189.27|2208.09|2188.09|2209.27|2189.27|2208|2188|32
1638946460000|2021-12-08 06:54:20|2208.06|2188.06|2204.72|2184.72|2208.09|2188.09|2204.57|2184.57|34
1638946470000|2021-12-08 06:54:30|2204.78|2184.78|2201.95|2181.95|2204.83|2184.83|2201.62|2181.62|33
1638946480000|2021-12-08 06:54:40|2202|2182|2200.46|2180.46|2202.76|2182.76|2200.35|2180.35|33
1638946490000|2021-12-08 06:54:50|2200.48|2180.48|2200.42|2180.42|2200.72|2180.72|2200.34|2180.34|33
1638946500000|2021-12-08 06:55:00|2200.54|2180.54|2200.51|2180.51|2200.9|2180.9|2200.25|2180.25|21
1638946510000|2021-12-08 06:55:10|2200.58|2180.58|2202.3|2182.3|2202.3|2182.3|2199.3|2179.3|22
1638946520000|2021-12-08 06:55:20|2202.1|2182.1|2201.42|2181.42|2202.36|2182.36|2201.3|2181.3|27
1638946530000|2021-12-08 06:55:30|2201.4|2181.4|2201.96|2181.96|2202.5|2182.5|2201.38|2181.38|26
1638946540000|2021-12-08 06:55:40|2201.94|2181.94|2201.11|2181.11|2201.96|2181.96|2200.78|2180.78|25
1638946550000|2021-12-08 06:55:50|2201.17|2181.17|2203.28|2183.28|2204.02|2184.02|2200.75|2180.75|24
1638946560000|2021-12-08 06:56:00|2203.02|2183.02|2203.22|2183.22|2203.79|2183.79|2202.83|2182.83|31
1638946570000|2021-12-08 06:56:10|2203.28|2183.28|2202.93|2182.93|2203.28|2183.28|2202.85|2182.85|21
1638946580000|2021-12-08 06:56:20|2202.78|2182.78|2201.94|2181.94|2202.78|2182.78|2201.88|2181.88|21
1638946590000|2021-12-08 06:56:30|2201.5|2181.5|2201.82|2181.82|2201.85|2181.85|2201.05|2181.05|27
1638946600000|2021-12-08 06:56:40|2201.88|2181.88|2201.96|2181.96|2202.35|2182.35|2201.36|2181.36|20
1638946610000|2021-12-08 06:56:50|2202.14|2182.14|2201.31|2181.31|2202.14|2182.14|2201.04|2181.04|24
1638946620000|2021-12-08 06:57:00|2201.3|2181.3|2200.76|2180.76|2201.32|2181.32|2200.31|2180.31|28
1638946630000|2021-12-08 06:57:10|2201.22|2181.22|2200.69|2180.69|2201.25|2181.25|2200.62|2180.62|26
1638946640000|2021-12-08 06:57:20|2200.7|2180.7|2201.81|2181.81|2201.92|2181.92|2200.5|2180.5|31
1638946650000|2021-12-08 06:57:30|2201.79|2181.79|2201.09|2181.09|2201.81|2181.81|2200.86|2180.86|22
1638946660000|2021-12-08 06:57:40|2201.1|2181.1|2201.34|2181.34|2201.41|2181.41|2200.47|2180.47|26
1638946670000|2021-12-08 06:57:50|2201.37|2181.37|2201.27|2181.27|2201.53|2181.53|2200.61|2180.61|30
1638946680000|2021-12-08 06:58:00|2201.28|2181.28|2200.02|2180.02|2201.68|2181.68|2200.01|2180.01|31
1638946690000|2021-12-08 06:58:10|2200.03|2180.03|2199.8|2179.8|2200.26|2180.26|2199.65|2179.65|17
1638946700000|2021-12-08 06:58:20|2199.82|2179.82|2198.35|2178.35|2200.08|2180.08|2197.41|2177.41|34
1638946710000|2021-12-08 06:58:30|2198.45|2178.45|2198.53|2178.53|2198.78|2178.78|2197.81|2177.81|20
1638946720000|2021-12-08 06:58:40|2198.54|2178.54|2198.16|2178.16|2198.73|2178.73|2198|2178|23
1638946730000|2021-12-08 06:58:50|2197.93|2177.93|2198.74|2178.74|2199.07|2179.07|2197.83|2177.83|33
1638946740000|2021-12-08 06:59:00|2198.81|2178.81|2198.55|2178.55|2198.81|2178.81|2198.1|2178.1|27
1638946750000|2021-12-08 06:59:10|2198.54|2178.54|2199.98|2179.98|2200.29|2180.29|2197.2|2177.2|35
1638946760000|2021-12-08 06:59:20|2199.92|2179.92|2197.84|2177.84|2199.97|2179.97|2197.73|2177.73|39
1638946770000|2021-12-08 06:59:30|2198.36|2178.36|2197.72|2177.72|2198.98|2178.98|2197.65|2177.65|31
1638946780000|2021-12-08 06:59:40|2197.64|2177.64|2198.01|2178.01|2198.01|2178.01|2196.98|2176.98|25
1638946790000|2021-12-08 06:59:50|2197.85|2177.85|2199.68|2179.68|2200.35|2180.35|2197.85|2177.85|28
1638946800000|2021-12-08 07:00:00|2199.33|2179.33|2199.96|2179.96|2200.14|2180.14|2198.55|2178.55|34
1638946810000|2021-12-08 07:00:10|2199.86|2179.86|2201.83|2181.83|2202.19|2182.19|2199.86|2179.86|30
1638946820000|2021-12-08 07:00:20|2201.82|2181.82|2201.52|2181.52|2201.95|2181.95|2200.65|2180.65|16
1638946830000|2021-12-08 07:00:30|2200.95|2180.95|2199.57|2179.57|2201.06|2181.06|2198.61|2178.61|32
1638946840000|2021-12-08 07:00:40|2199.95|2179.95|2201.19|2181.19|2201.19|2181.19|2199.95|2179.95|24
1638946850000|2021-12-08 07:00:50|2201.16|2181.16|2201.99|2181.99|2202.01|2182.01|2200.66|2180.66|17
1638946860000|2021-12-08 07:01:00|2201.82|2181.82|2200.47|2180.47|2202|2182|2200.47|2180.47|26
1638946870000|2021-12-08 07:01:10|2200.45|2180.45|2200.33|2180.33|2200.58|2180.58|2200.2|2180.2|24
1638946880000|2021-12-08 07:01:20|2200.52|2180.52|2200.13|2180.13|2200.52|2180.52|2200.08|2180.08|10
1638946890000|2021-12-08 07:01:30|2199.9|2179.9|2198.58|2178.58|2200.2|2180.2|2198.54|2178.54|29
1638946900000|2021-12-08 07:01:40|2198.5|2178.5|2198.02|2178.02|2198.54|2178.54|2197.78|2177.78|30
1638946910000|2021-12-08 07:01:50|2198.15|2178.15|2197.75|2177.75|2198.53|2178.53|2197.7|2177.7|37
1638946920000|2021-12-08 07:02:00|2196.61|2176.61|2195.73|2175.73|2196.61|2176.61|2195.73|2175.73|11
1638946930000|2021-12-08 07:02:10|2196.37|2176.37|2196.72|2176.72|2196.76|2176.76|2195.73|2175.73|21
1638946940000|2021-12-08 07:02:20|2196.71|2176.71|2196.25|2176.25|2196.71|2176.71|2196.25|2176.25|3
1638946950000|2021-12-08 07:02:30|2196.46|2176.46|2196.12|2176.12|2196.46|2176.46|2195.8|2175.8|21
1638946960000|2021-12-08 07:02:40|2196.06|2176.06|2196.69|2176.69|2197.07|2177.07|2194.78|2174.78|22
1638946970000|2021-12-08 07:02:50|2196.76|2176.76|2196.53|2176.53|2196.76|2176.76|2196.53|2176.53|5
1638946980000|2021-12-08 07:03:00|2196.65|2176.65|2196.59|2176.59|2196.83|2176.83|2196.5|2176.5|7
1638946990000|2021-12-08 07:03:10|2196.55|2176.55|2196.7|2176.7|2197.12|2177.12|2196.5|2176.5|5
1638947000000|2021-12-08 07:03:20|2195.92|2175.92|2195.92|2175.92|2196.18|2176.18|2195.75|2175.75|14
1638947010000|2021-12-08 07:03:30|2195.89|2175.89|2196.89|2176.89|2196.89|2176.89|2195.76|2175.76|12
1638947020000|2021-12-08 07:03:40|2196.65|2176.65|2196.58|2176.58|2196.65|2176.65|2196.58|2176.58|2
1638947030000|2021-12-08 07:03:50|2196.57|2176.57|2195.65|2175.65|2196.77|2176.77|2195.65|2175.65|6
1638947040000|2021-12-08 07:04:00|2195.58|2175.58|2194.32|2174.32|2196.29|2176.29|2194.32|2174.32|35
1638947050000|2021-12-08 07:04:10|2194.41|2174.41|2195.69|2175.69|2196.52|2176.52|2194.37|2174.37|32
1638947060000|2021-12-08 07:04:20|2195.48|2175.48|2195.57|2175.57|2196.11|2176.11|2195.25|2175.25|29
1638947070000|2021-12-08 07:04:30|2195.59|2175.59|2195.99|2175.99|2196.38|2176.38|2194.67|2174.67|34
1638947080000|2021-12-08 07:04:40|2195.97|2175.97|2195.35|2175.35|2196.33|2176.33|2195.22|2175.22|32
1638947090000|2021-12-08 07:04:50|2195.34|2175.34|2193.98|2173.98|2195.49|2175.49|2193.7|2173.7|27
1638947100000|2021-12-08 07:05:00|2193.69|2173.69|2193.79|2173.79|2194.29|2174.29|2193.64|2173.64|23
1638947110000|2021-12-08 07:05:10|2193.78|2173.78|2194.35|2174.35|2194.7|2174.7|2193.65|2173.65|23
1638947120000|2021-12-08 07:05:20|2194.42|2174.42|2194.49|2174.49|2194.66|2174.66|2194.3|2174.3|23
1638947130000|2021-12-08 07:05:30|2194.5|2174.5|2195.49|2175.49|2195.49|2175.49|2194.16|2174.16|36
1638947140000|2021-12-08 07:05:40|2195.39|2175.39|2196.08|2176.08|2196.16|2176.16|2195.17|2175.17|25
1638947150000|2021-12-08 07:05:50|2196.1|2176.1|2196.63|2176.63|2197.06|2177.06|2196.1|2176.1|24
1638947160000|2021-12-08 07:06:00|2196.66|2176.66|2197.16|2177.16|2198.55|2178.55|2196.66|2176.66|34
1638947170000|2021-12-08 07:06:10|2197.27|2177.27|2197.52|2177.52|2197.81|2177.81|2196.77|2176.77|25
1638947180000|2021-12-08 07:06:20|2197.89|2177.89|2197.34|2177.34|2198.99|2178.99|2196.42|2176.42|30
1638947190000|2021-12-08 07:06:30|2197.04|2177.04|2197.67|2177.67|2198.12|2178.12|2197.04|2177.04|32
1638947200000|2021-12-08 07:06:40|2197.69|2177.69|2197.99|2177.99|2199.09|2179.09|2197.44|2177.44|24
1638947210000|2021-12-08 07:06:50|2197.96|2177.96|2198.32|2178.32|2198.67|2178.67|2197.96|2177.96|25
1638947220000|2021-12-08 07:07:00|2198.35|2178.35|2198.43|2178.43|2198.77|2178.77|2197.84|2177.84|23
1638947230000|2021-12-08 07:07:10|2198.77|2178.77|2198.2|2178.2|2199.12|2179.12|2198.2|2178.2|19
1638947240000|2021-12-08 07:07:20|2198.29|2178.29|2198.95|2178.95|2198.95|2178.95|2198.18|2178.18|20
1638947250000|2021-12-08 07:07:30|2198.79|2178.79|2197.65|2177.65|2198.93|2178.93|2197.5|2177.5|23
1638947260000|2021-12-08 07:07:40|2197.57|2177.57|2197.17|2177.17|2197.92|2177.92|2197.1|2177.1|19
1638947270000|2021-12-08 07:07:50|2197.1|2177.1|2201.22|2181.22|2201.3|2181.3|2197.1|2177.1|40
1638947280000|2021-12-08 07:08:00|2201.44|2181.44|2201.14|2181.14|2201.78|2181.78|2200.67|2180.67|33
1638947290000|2021-12-08 07:08:10|2201.17|2181.17|2201.34|2181.34|2201.78|2181.78|2200.97|2180.97|24
1638947300000|2021-12-08 07:08:20|2201.17|2181.17|2201.39|2181.39|2201.64|2181.64|2201.13|2181.13|24
1638947310000|2021-12-08 07:08:30|2201.38|2181.38|2202.15|2182.15|2202.47|2182.47|2200.94|2180.94|28
1638947320000|2021-12-08 07:08:40|2202.19|2182.19|2204.49|2184.49|2204.69|2184.69|2202.19|2182.19|34
1638947330000|2021-12-08 07:08:50|2204.43|2184.43|2203.69|2183.69|2204.49|2184.49|2203.38|2183.38|29
1638947340000|2021-12-08 07:09:00|2203.56|2183.56|2204.35|2184.35|2204.56|2184.56|2203.41|2183.41|20
1638947350000|2021-12-08 07:09:10|2204.39|2184.39|2208.55|2188.55|2208.56|2188.56|2204.31|2184.31|30
1638947360000|2021-12-08 07:09:20|2208.53|2188.53|2206.49|2186.49|2208.66|2188.66|2206.49|2186.49|33
1638947370000|2021-12-08 07:09:30|2206.5|2186.5|2208.5|2188.5|2208.87|2188.87|2206.49|2186.49|34
1638947380000|2021-12-08 07:09:40|2209.38|2189.38|2207.44|2187.44|2209.38|2189.38|2207.44|2187.44|37
1638947390000|2021-12-08 07:09:50|2207.51|2187.51|2207.76|2187.76|2207.98|2187.98|2207.29|2187.29|29
1638947400000|2021-12-08 07:10:00|2207.77|2187.77|2207.51|2187.51|2208.04|2188.04|2207.02|2187.02|19
1638947410000|2021-12-08 07:10:10|2207.05|2187.05|2206.8|2186.8|2208.11|2188.11|2206.8|2186.8|27
1638947420000|2021-12-08 07:10:20|2206.79|2186.79|2210.22|2190.22|2211.67|2191.67|2205.36|2185.36|38
1638947430000|2021-12-08 07:10:30|2210.24|2190.24|2207.53|2187.53|2210.24|2190.24|2207.26|2187.26|37
1638947440000|2021-12-08 07:10:40|2207.51|2187.51|2208.54|2188.54|2208.54|2188.54|2207.23|2187.23|20
1638947450000|2021-12-08 07:10:50|2208.55|2188.55|2207.5|2187.5|2208.88|2188.88|2207.5|2187.5|30
1638947460000|2021-12-08 07:11:00|2207.58|2187.58|2207.21|2187.21|2208.12|2188.12|2207.1|2187.1|31
1638947470000|2021-12-08 07:11:10|2207.2|2187.2|2206.45|2186.45|2207.34|2187.34|2206.45|2186.45|22
1638947480000|2021-12-08 07:11:20|2206.44|2186.44|2206.09|2186.09|2206.58|2186.58|2205.29|2185.29|26
1638947490000|2021-12-08 07:11:30|2206.08|2186.08|2205.02|2185.02|2206.83|2186.83|2204.86|2184.86|19
1638947500000|2021-12-08 07:11:40|2204.83|2184.83|2202.79|2182.79|2204.83|2184.83|2202.43|2182.43|38
1638947510000|2021-12-08 07:11:50|2202.6|2182.6|2204.08|2184.08|2204.08|2184.08|2202.6|2182.6|29
1638947520000|2021-12-08 07:12:00|2204.09|2184.09|2204.49|2184.49|2204.82|2184.82|2203.64|2183.64|35
1638947530000|2021-12-08 07:12:10|2204.51|2184.51|2204.11|2184.11|2205.24|2185.24|2203.76|2183.76|26
1638947540000|2021-12-08 07:12:20|2204.09|2184.09|2204.11|2184.11|2204.11|2184.11|2203.03|2183.03|21
1638947550000|2021-12-08 07:12:30|2204.85|2184.85|2206.01|2186.01|2208.32|2188.32|2204.85|2184.85|36
1638947560000|2021-12-08 07:12:40|2205.98|2185.98|2206.66|2186.66|2206.66|2186.66|2205.61|2185.61|17
1638947570000|2021-12-08 07:12:50|2206.53|2186.53|2206.82|2186.82|2206.88|2186.88|2206.53|2186.53|16
1638947580000|2021-12-08 07:13:00|2206.74|2186.74|2208.68|2188.68|2208.68|2188.68|2206.4|2186.4|19
1638947590000|2021-12-08 07:13:10|2208.65|2188.65|2211.3|2191.3|2211.32|2191.32|2208.51|2188.51|31
1638947600000|2021-12-08 07:13:20|2211.29|2191.29|2210.23|2190.23|2211.29|2191.29|2210.16|2190.16|33
1638947610000|2021-12-08 07:13:30|2210.33|2190.33|2207.01|2187.01|2210.75|2190.75|2206.95|2186.95|35
1638947620000|2021-12-08 07:13:40|2207.17|2187.17|2206.78|2186.78|2207.29|2187.29|2206.57|2186.57|32
1638947630000|2021-12-08 07:13:50|2206.71|2186.71|2206.55|2186.55|2206.71|2186.71|2206.17|2186.17|28
1638947640000|2021-12-08 07:14:00|2206.52|2186.52|2205.12|2185.12|2206.52|2186.52|2204.88|2184.88|27
1638947650000|2021-12-08 07:14:10|2205.09|2185.09|2203.67|2183.67|2205.09|2185.09|2203.67|2183.67|34
1638947660000|2021-12-08 07:14:20|2203.71|2183.71|2205.35|2185.35|2205.59|2185.59|2203.38|2183.38|30
1638947670000|2021-12-08 07:14:30|2205.34|2185.34|2205.11|2185.11|2205.73|2185.73|2204.71|2184.71|29
1638947680000|2021-12-08 07:14:40|2205.24|2185.24|2204.3|2184.3|2205.39|2185.39|2204.28|2184.28|30
1638947690000|2021-12-08 07:14:50|2204.07|2184.07|2203.93|2183.93|2204.5|2184.5|2202.57|2182.57|36
1638947700000|2021-12-08 07:15:00|2204.34|2184.34|2200.69|2180.69|2204.46|2184.46|2200.69|2180.69|31
1638947710000|2021-12-08 07:15:10|2200.97|2180.97|2203.88|2183.88|2204.36|2184.36|2200.65|2180.65|34
1638947720000|2021-12-08 07:15:20|2203.87|2183.87|2201.49|2181.49|2204.25|2184.25|2201.49|2181.49|37
1638947730000|2021-12-08 07:15:30|2201.84|2181.84|2202.07|2182.07|2202.07|2182.07|2200.86|2180.86|30
1638947740000|2021-12-08 07:15:40|2202|2182|2202.59|2182.59|2202.75|2182.75|2202|2182|21
1638947750000|2021-12-08 07:15:50|2203|2183|2205.45|2185.45|2205.45|2185.45|2202.75|2182.75|19
1638947760000|2021-12-08 07:16:00|2205.44|2185.44|2207.46|2187.46|2207.46|2187.46|2205.44|2185.44|20
1638947770000|2021-12-08 07:16:10|2207.45|2187.45|2204.8|2184.8|2207.45|2187.45|2204.55|2184.55|16
1638947780000|2021-12-08 07:16:20|2204.78|2184.78|2204.88|2184.88|2204.9|2184.9|2204.67|2184.67|19
1638947790000|2021-12-08 07:16:30|2204.83|2184.83|2204.78|2184.78|2204.83|2184.83|2204.36|2184.36|25
1638947800000|2021-12-08 07:16:40|2204.69|2184.69|2205.73|2185.73|2206.31|2186.31|2204.38|2184.38|30
1638947810000|2021-12-08 07:16:50|2205.34|2185.34|2205.24|2185.24|2205.82|2185.82|2204.73|2184.73|33
1638947820000|2021-12-08 07:17:00|2205.15|2185.15|2205.02|2185.02|2205.36|2185.36|2204.81|2184.81|32
1638947830000|2021-12-08 07:17:10|2205.16|2185.16|2204.88|2184.88|2205.65|2185.65|2204.88|2184.88|34
1638947840000|2021-12-08 07:17:20|2204.41|2184.41|2202.84|2182.84|2204.41|2184.41|2202.84|2182.84|33
1638947850000|2021-12-08 07:17:30|2202.76|2182.76|2202.51|2182.51|2202.87|2182.87|2202.08|2182.08|27
1638947860000|2021-12-08 07:17:40|2202.5|2182.5|2202.95|2182.95|2202.95|2182.95|2202.37|2182.37|31
1638947870000|2021-12-08 07:17:50|2203|2183|2203.31|2183.31|2203.77|2183.77|2202.62|2182.62|35
1638947880000|2021-12-08 07:18:00|2203.67|2183.67|2203.16|2183.16|2204.09|2184.09|2203.1|2183.1|31
1638947890000|2021-12-08 07:18:10|2203.14|2183.14|2203.3|2183.3|2204.03|2184.03|2203.14|2183.14|28
1638947900000|2021-12-08 07:18:20|2203.29|2183.29|2203.1|2183.1|2203.91|2183.91|2202.96|2182.96|29
1638947910000|2021-12-08 07:18:30|2203.11|2183.11|2204.16|2184.16|2204.32|2184.32|2203.11|2183.11|31
1638947920000|2021-12-08 07:18:40|2204.2|2184.2|2203.45|2183.45|2204.39|2184.39|2203|2183|25
1638947930000|2021-12-08 07:18:50|2203.54|2183.54|2201.59|2181.59|2203.54|2183.54|2201.53|2181.53|31
1638947940000|2021-12-08 07:19:00|2201.41|2181.41|2201.33|2181.33|2201.58|2181.58|2201.19|2181.19|12
1638947950000|2021-12-08 07:19:10|2201.27|2181.27|2201.42|2181.42|2201.42|2181.42|2201.27|2181.27|7
1638947960000|2021-12-08 07:19:20|2201.41|2181.41|2201.51|2181.51|2201.55|2181.55|2201.38|2181.38|14
1638947970000|2021-12-08 07:19:30|2201.42|2181.42|2201.42|2181.42|2201.77|2181.77|2201.33|2181.33|28
1638947980000|2021-12-08 07:19:40|2201.41|2181.41|2201.46|2181.46|2201.67|2181.67|2201.41|2181.41|25
1638947990000|2021-12-08 07:19:50|2201.17|2181.17|2202.28|2182.28|2202.28|2182.28|2201.12|2181.12|24
1638948000000|2021-12-08 07:20:00|2202.76|2182.76|2203.23|2183.23|2203.57|2183.57|2202.03|2182.03|29
1638948010000|2021-12-08 07:20:10|2203.22|2183.22|2203.49|2183.49|2203.8|2183.8|2203.18|2183.18|26
1638948020000|2021-12-08 07:20:20|2203.56|2183.56|2202.77|2182.77|2203.56|2183.56|2202.73|2182.73|30
1638948030000|2021-12-08 07:20:30|2202.92|2182.92|2202.32|2182.32|2202.92|2182.92|2200.91|2180.91|25
1638948040000|2021-12-08 07:20:40|2202.29|2182.29|2204.06|2184.06|2204.06|2184.06|2202.05|2182.05|29
1638948050000|2021-12-08 07:20:50|2204.15|2184.15|2205.51|2185.51|2205.51|2185.51|2203.4|2183.4|26
1638948060000|2021-12-08 07:21:00|2205.54|2185.54|2205.21|2185.21|2206.01|2186.01|2204.72|2184.72|28
1638948070000|2021-12-08 07:21:10|2205.26|2185.26|2207.34|2187.34|2207.34|2187.34|2205.26|2185.26|20
1638948080000|2021-12-08 07:21:20|2207.35|2187.35|2207.21|2187.21|2207.66|2187.66|2207.14|2187.14|13
1638948090000|2021-12-08 07:21:30|2207.22|2187.22|2206.55|2186.55|2207.47|2187.47|2206.41|2186.41|16
1638948100000|2021-12-08 07:21:40|2206.4|2186.4|2207.89|2187.89|2207.94|2187.94|2205.59|2185.59|31
1638948110000|2021-12-08 07:21:50|2207.87|2187.87|2208.84|2188.84|2208.84|2188.84|2207.87|2187.87|15
1638948120000|2021-12-08 07:22:00|2208.73|2188.73|2210.73|2190.73|2210.73|2190.73|2208.72|2188.72|27
1638948130000|2021-12-08 07:22:10|2210.8|2190.8|2210.48|2190.48|2210.99|2190.99|2210.48|2190.48|19
1638948140000|2021-12-08 07:22:20|2210.67|2190.67|2210.02|2190.02|2211.37|2191.37|2209.96|2189.96|35
1638948150000|2021-12-08 07:22:30|2209.89|2189.89|2210.2|2190.2|2210.53|2190.53|2209.89|2189.89|33
1638948160000|2021-12-08 07:22:40|2210.19|2190.19|2210.42|2190.42|2210.48|2190.48|2210.19|2190.19|22
1638948170000|2021-12-08 07:22:50|2210.44|2190.44|2209.88|2189.88|2210.44|2190.44|2209.84|2189.84|21
1638948180000|2021-12-08 07:23:00|2209.91|2189.91|2210.36|2190.36|2210.53|2190.53|2209.64|2189.64|28
1638948190000|2021-12-08 07:23:10|2210.16|2190.16|2209.92|2189.92|2210.16|2190.16|2209.82|2189.82|31
1638948200000|2021-12-08 07:23:20|2209.91|2189.91|2209.93|2189.93|2210.18|2190.18|2209.74|2189.74|26
1638948210000|2021-12-08 07:23:30|2210.1|2190.1|2210.73|2190.73|2210.73|2190.73|2209.73|2189.73|16
1638948220000|2021-12-08 07:23:40|2210.39|2190.39|2209.14|2189.14|2211.13|2191.13|2209.14|2189.14|25
1638948230000|2021-12-08 07:23:50|2208.78|2188.78|2208.68|2188.68|2209.12|2189.12|2208.3|2188.3|31
1638948240000|2021-12-08 07:24:00|2208.65|2188.65|2208.59|2188.59|2208.74|2188.74|2208.48|2188.48|19
1638948250000|2021-12-08 07:24:10|2208.6|2188.6|2208.59|2188.59|2208.82|2188.82|2208.23|2188.23|29
1638948260000|2021-12-08 07:24:20|2208.62|2188.62|2207.92|2187.92|2208.97|2188.97|2207.87|2187.87|27
1638948270000|2021-12-08 07:24:30|2207.96|2187.96|2205.79|2185.79|2207.96|2187.96|2205.64|2185.64|28
1638948280000|2021-12-08 07:24:40|2205.72|2185.72|2205.4|2185.4|2206.02|2186.02|2205.03|2185.03|23
1638948290000|2021-12-08 07:24:50|2205.27|2185.27|2205.7|2185.7|2206.05|2186.05|2205.09|2185.09|24
1638948300000|2021-12-08 07:25:00|2205.51|2185.51|2203.04|2183.04|2205.58|2185.58|2202.79|2182.79|36
1638948310000|2021-12-08 07:25:10|2202.81|2182.81|2202.39|2182.39|2202.81|2182.81|2202.38|2182.38|32
1638948320000|2021-12-08 07:25:20|2202.4|2182.4|2200.66|2180.66|2202.4|2182.4|2200.66|2180.66|29
1638948330000|2021-12-08 07:25:30|2200.68|2180.68|2203.69|2183.69|2203.71|2183.71|2200.28|2180.28|25
1638948340000|2021-12-08 07:25:40|2203.7|2183.7|2202.57|2182.57|2203.73|2183.73|2202.56|2182.56|24
1638948350000|2021-12-08 07:25:50|2202.56|2182.56|2207.74|2187.74|2208.63|2188.63|2201.62|2181.62|27
1638948360000|2021-12-08 07:26:00|2207.98|2187.98|2207.25|2187.25|2207.98|2187.98|2207.25|2187.25|22
1638948370000|2021-12-08 07:26:10|2207.77|2187.77|2208.18|2188.18|2208.18|2188.18|2207.77|2187.77|3
1638948380000|2021-12-08 07:26:20|2208.15|2188.15|2208.01|2188.01|2208.74|2188.74|2207.97|2187.97|22
1638948390000|2021-12-08 07:26:30|2208|2188|2208.68|2188.68|2209.51|2189.51|2207.97|2187.97|19
1638948400000|2021-12-08 07:26:40|2208.67|2188.67|2207.27|2187.27|2208.67|2188.67|2207.26|2187.26|29
1638948410000|2021-12-08 07:26:50|2207.26|2187.26|2204.82|2184.82|2207.31|2187.31|2204.82|2184.82|31
1638948420000|2021-12-08 07:27:00|2204.75|2184.75|2203.97|2183.97|2205.21|2185.21|2203.97|2183.97|33
1638948430000|2021-12-08 07:27:10|2203.59|2183.59|2203.66|2183.66|2204.3|2184.3|2203.55|2183.55|32
1638948440000|2021-12-08 07:27:20|2203.85|2183.85|2201.73|2181.73|2204.03|2184.03|2201.67|2181.67|32
1638948450000|2021-12-08 07:27:30|2202.97|2182.97|2204.58|2184.58|2206.79|2186.79|2202.97|2182.97|31
1638948460000|2021-12-08 07:27:40|2204.53|2184.53|2206.35|2186.35|2206.75|2186.75|2204.44|2184.44|27
1638948470000|2021-12-08 07:27:50|2206.37|2186.37|2206.85|2186.85|2207.14|2187.14|2206.37|2186.37|12
1638948480000|2021-12-08 07:28:00|2207|2187|2207.88|2187.88|2208.09|2188.09|2206.55|2186.55|22
1638948490000|2021-12-08 07:28:10|2207.9|2187.9|2209.07|2189.07|2209.24|2189.24|2207.25|2187.25|37
1638948500000|2021-12-08 07:28:20|2209.13|2189.13|2211.3|2191.3|2211.4|2191.4|2208.98|2188.98|27
1638948510000|2021-12-08 07:28:30|2211.37|2191.37|2210.76|2190.76|2212.02|2192.02|2210.76|2190.76|23
1638948520000|2021-12-08 07:28:40|2210.75|2190.75|2210.68|2190.68|2211.72|2191.72|2210.53|2190.53|28
1638948530000|2021-12-08 07:28:50|2210.69|2190.69|2212.4|2192.4|2212.4|2192.4|2210.69|2190.69|34
1638948540000|2021-12-08 07:29:00|2212.39|2192.39|2212.08|2192.08|2212.43|2192.43|2211.12|2191.12|31
1638948550000|2021-12-08 07:29:10|2212.04|2192.04|2211.9|2191.9|2212.1|2192.1|2211.53|2191.53|26
1638948560000|2021-12-08 07:29:20|2211.86|2191.86|2211.83|2191.83|2211.95|2191.95|2211.69|2191.69|18
1638948570000|2021-12-08 07:29:30|2211.8|2191.8|2212.24|2192.24|2212.94|2192.94|2211.8|2191.8|29
1638948580000|2021-12-08 07:29:40|2212.31|2192.31|2213.4|2193.4|2213.4|2193.4|2212.31|2192.31|22
1638948590000|2021-12-08 07:29:50|2213.32|2193.32|2214.14|2194.14|2214.66|2194.66|2212.7|2192.7|29
1638948600000|2021-12-08 07:30:00|2214.07|2194.07|2213.34|2193.34|2214.17|2194.17|2213.2|2193.2|31
1638948610000|2021-12-08 07:30:10|2213.31|2193.31|2212.98|2192.98|2213.34|2193.34|2212.94|2192.94|26
1638948620000|2021-12-08 07:30:20|2212.99|2192.99|2210.53|2190.53|2212.99|2192.99|2210.53|2190.53|30
1638948630000|2021-12-08 07:30:30|2210.73|2190.73|2210.02|2190.02|2210.82|2190.82|2209.94|2189.94|32
1638948640000|2021-12-08 07:30:40|2210.01|2190.01|2209.4|2189.4|2210.03|2190.03|2209.3|2189.3|28
1638948650000|2021-12-08 07:30:50|2209.39|2189.39|2209.09|2189.09|2209.43|2189.43|2209.09|2189.09|10
1638948660000|2021-12-08 07:31:00|2209.07|2189.07|2209.43|2189.43|2209.51|2189.51|2208.99|2188.99|20
1638948670000|2021-12-08 07:31:10|2209.42|2189.42|2209.81|2189.81|2209.85|2189.85|2209.41|2189.41|18
1638948680000|2021-12-08 07:31:20|2209.85|2189.85|2209.37|2189.37|2209.85|2189.85|2209.19|2189.19|18
1638948690000|2021-12-08 07:31:30|2209.33|2189.33|2209.41|2189.41|2209.98|2189.98|2209.09|2189.09|37
1638948700000|2021-12-08 07:31:40|2209.25|2189.25|2207.87|2187.87|2209.25|2189.25|2207.62|2187.62|30
1638948710000|2021-12-08 07:31:50|2207.84|2187.84|2207.74|2187.74|2207.97|2187.97|2207.41|2187.41|25
1638948720000|2021-12-08 07:32:00|2207.71|2187.71|2207.17|2187.17|2207.79|2187.79|2206.71|2186.71|30
1638948730000|2021-12-08 07:32:10|2206.93|2186.93|2206.86|2186.86|2206.98|2186.98|2206.46|2186.46|25
1638948740000|2021-12-08 07:32:20|2206.84|2186.84|2206.76|2186.76|2207.3|2187.3|2206.59|2186.59|19
1638948750000|2021-12-08 07:32:30|2206.8|2186.8|2206.8|2186.8|2207.01|2187.01|2206.01|2186.01|29
1638948760000|2021-12-08 07:32:40|2206.69|2186.69|2206.88|2186.88|2207.11|2187.11|2205.98|2185.98|22
1638948770000|2021-12-08 07:32:50|2206.94|2186.94|2208.81|2188.81|2208.88|2188.88|2206.94|2186.94|32
1638948780000|2021-12-08 07:33:00|2208.79|2188.79|2217.5|2197.5|2217.5|2197.5|2208.42|2188.42|34
1638948790000|2021-12-08 07:33:10|2217.48|2197.48|2215.45|2195.45|2217.48|2197.48|2214.9|2194.9|25
1638948800000|2021-12-08 07:33:20|2215.43|2195.43|2216.44|2196.44|2216.95|2196.95|2215.31|2195.31|34
1638948810000|2021-12-08 07:33:30|2216.38|2196.38|2215.59|2195.59|2216.58|2196.58|2215.28|2195.28|36
1638948820000|2021-12-08 07:33:40|2215.58|2195.58|2215.05|2195.05|2215.58|2195.58|2214.89|2194.89|33
1638948830000|2021-12-08 07:33:50|2215.04|2195.04|2215.6|2195.6|2215.89|2195.89|2215.04|2195.04|28
1638948840000|2021-12-08 07:34:00|2215.63|2195.63|2217.11|2197.11|2217.36|2197.36|2215.6|2195.6|22
1638948850000|2021-12-08 07:34:10|2217.1|2197.1|2215.56|2195.56|2217.63|2197.63|2215.56|2195.56|26
1638948860000|2021-12-08 07:34:20|2215.93|2195.93|2214.87|2194.87|2216.02|2196.02|2214.86|2194.86|23
1638948870000|2021-12-08 07:34:30|2214.86|2194.86|2213.26|2193.26|2214.91|2194.91|2213.03|2193.03|28
1638948880000|2021-12-08 07:34:40|2213.09|2193.09|2211.28|2191.28|2213.09|2193.09|2211.25|2191.25|30
1638948890000|2021-12-08 07:34:50|2211.27|2191.27|2210.96|2190.96|2211.3|2191.3|2210.54|2190.54|35
1638948900000|2021-12-08 07:35:00|2210.93|2190.93|2212.84|2192.84|2213.53|2193.53|2210.25|2190.25|32
1638948910000|2021-12-08 07:35:10|2212.81|2192.81|2215.37|2195.37|2215.37|2195.37|2212.44|2192.44|26
1638948920000|2021-12-08 07:35:20|2215.34|2195.34|2214.06|2194.06|2215.51|2195.51|2213.72|2193.72|28
1638948930000|2021-12-08 07:35:30|2214.05|2194.05|2214.62|2194.62|2214.85|2194.85|2213.99|2193.99|31
1638948940000|2021-12-08 07:35:40|2214.59|2194.59|2214.73|2194.73|2214.78|2194.78|2214.25|2194.25|21
1638948950000|2021-12-08 07:35:50|2214.76|2194.76|2214.66|2194.66|2214.76|2194.76|2214.53|2194.53|9
1638948960000|2021-12-08 07:36:00|2214.69|2194.69|2217.32|2197.32|2217.36|2197.36|2214.69|2194.69|29
1638948970000|2021-12-08 07:36:10|2217.33|2197.33|2218.77|2198.77|2219.34|2199.34|2217.05|2197.05|19
1638948980000|2021-12-08 07:36:20|2218.13|2198.13|2215.9|2195.9|2218.13|2198.13|2215.9|2195.9|26
1638948990000|2021-12-08 07:36:30|2215.73|2195.73|2215.42|2195.42|2215.77|2195.77|2214.5|2194.5|30
1638949000000|2021-12-08 07:36:40|2215.4|2195.4|2214.76|2194.76|2215.6|2195.6|2214.66|2194.66|36
1638949010000|2021-12-08 07:36:50|2214.72|2194.72|2214.28|2194.28|2214.84|2194.84|2214.28|2194.28|15
1638949020000|2021-12-08 07:37:00|2214.25|2194.25|2214.01|2194.01|2214.33|2194.33|2214.01|2194.01|33
1638949030000|2021-12-08 07:37:10|2214|2194|2213.77|2193.77|2214.12|2194.12|2213.66|2193.66|21
1638949040000|2021-12-08 07:37:20|2214.45|2194.45|2214.68|2194.68|2214.84|2194.84|2214.45|2194.45|14
1638949050000|2021-12-08 07:37:30|2214.99|2194.99|2213.61|2193.61|2214.99|2194.99|2213.5|2193.5|27
1638949060000|2021-12-08 07:37:40|2213.6|2193.6|2213.73|2193.73|2214.14|2194.14|2213.57|2193.57|24
1638949070000|2021-12-08 07:37:50|2213.7|2193.7|2212.88|2192.88|2213.7|2193.7|2212.82|2192.82|10
1638949080000|2021-12-08 07:38:00|2212.92|2192.92|2211.06|2191.06|2212.92|2192.92|2210.96|2190.96|25
1638949090000|2021-12-08 07:38:10|2211.09|2191.09|2210.84|2190.84|2211.22|2191.22|2210.83|2190.83|17
1638949100000|2021-12-08 07:38:20|2210.81|2190.81|2210.84|2190.84|2211.14|2191.14|2210.53|2190.53|30
1638949110000|2021-12-08 07:38:30|2210.91|2190.91|2211.95|2191.95|2211.95|2191.95|2210.05|2190.05|24
1638949120000|2021-12-08 07:38:40|2212.18|2192.18|2212.31|2192.31|2212.44|2192.44|2212.05|2192.05|16
1638949130000|2021-12-08 07:38:50|2212.11|2192.11|2212.2|2192.2|2212.32|2192.32|2212.06|2192.06|17
1638949140000|2021-12-08 07:39:00|2212.11|2192.11|2213.2|2193.2|2213.2|2193.2|2211.79|2191.79|29
1638949150000|2021-12-08 07:39:10|2213.61|2193.61|2215.4|2195.4|2215.42|2195.42|2213.45|2193.45|12
1638949160000|2021-12-08 07:39:20|2215.57|2195.57|2215.65|2195.65|2215.65|2195.65|2215.57|2195.57|4
1638949170000|2021-12-08 07:39:30|2215.51|2195.51|2214.91|2194.91|2215.51|2195.51|2214.72|2194.72|16
1638949180000|2021-12-08 07:39:40|2214.96|2194.96|2215.61|2195.61|2215.61|2195.61|2214.94|2194.94|15
1638949190000|2021-12-08 07:39:50|2215.55|2195.55|2215.44|2195.44|2215.61|2195.61|2215.04|2195.04|17
1638949200000|2021-12-08 07:40:00|2215.37|2195.37|2215.51|2195.51|2215.66|2195.66|2215.37|2195.37|10
1638949210000|2021-12-08 07:40:10|2215.59|2195.59|2215.64|2195.64|2215.64|2195.64|2215.52|2195.52|4
1638949220000|2021-12-08 07:40:20|2215.6|2195.6|2215.87|2195.87|2216.24|2196.24|2215.52|2195.52|10
1638949230000|2021-12-08 07:40:30|2215.71|2195.71|2215.78|2195.78|2216.32|2196.32|2215.71|2195.71|12
1638949240000|2021-12-08 07:40:40|2216.21|2196.21|2217.66|2197.66|2217.77|2197.77|2215.95|2195.95|23
1638949250000|2021-12-08 07:40:50|2217.89|2197.89|2220.32|2200.32|2220.38|2200.38|2217.72|2197.72|23
1638949260000|2021-12-08 07:41:00|2220.36|2200.36|2221.41|2201.41|2221.87|2201.87|2219.88|2199.88|34
1638949270000|2021-12-08 07:41:10|2221.45|2201.45|2220.28|2200.28|2221.47|2201.47|2220.28|2200.28|35
1638949280000|2021-12-08 07:41:20|2220.45|2200.45|2220.58|2200.58|2220.62|2200.62|2220.25|2200.25|19
1638949290000|2021-12-08 07:41:30|2220.57|2200.57|2219.6|2199.6|2220.57|2200.57|2219.54|2199.54|22
1638949300000|2021-12-08 07:41:40|2219.58|2199.58|2219.87|2199.87|2219.99|2199.99|2219.51|2199.51|23
1638949310000|2021-12-08 07:41:50|2219.84|2199.84|2219.72|2199.72|2220.03|2200.03|2219.72|2199.72|26
1638949320000|2021-12-08 07:42:00|2219.8|2199.8|2224.05|2204.05|2224.05|2204.05|2219.8|2199.8|31
1638949330000|2021-12-08 07:42:10|2224.18|2204.18|2227.9|2207.9|2227.9|2207.9|2224.18|2204.18|31
1638949340000|2021-12-08 07:42:20|2227.92|2207.92|2228.35|2208.35|2231.05|2211.05|2227.72|2207.72|39
1638949350000|2021-12-08 07:42:30|2227.91|2207.91|2230.37|2210.37|2230.4|2210.4|2227.46|2207.46|35
1638949360000|2021-12-08 07:42:40|2230.29|2210.29|2231.68|2211.68|2231.68|2211.68|2230.24|2210.24|29
1638949370000|2021-12-08 07:42:50|2231.43|2211.43|2233.11|2213.11|2233.11|2213.11|2230.48|2210.48|20
1638949380000|2021-12-08 07:43:00|2232.82|2212.82|2233.89|2213.89|2234.32|2214.32|2232.82|2212.82|21
1638949390000|2021-12-08 07:43:10|2233.9|2213.9|2236.18|2216.18|2236.49|2216.49|2233.9|2213.9|29
1638949400000|2021-12-08 07:43:20|2236.21|2216.21|2236.43|2216.43|2236.43|2216.43|2235.93|2215.93|20
1638949410000|2021-12-08 07:43:30|2236.58|2216.58|2237.75|2217.75|2237.91|2217.91|2236.52|2216.52|16
1638949420000|2021-12-08 07:43:40|2237.67|2217.67|2234.34|2214.34|2237.85|2217.85|2234.19|2214.19|32
1638949430000|2021-12-08 07:43:50|2234.85|2214.85|2232.59|2212.59|2235.43|2215.43|2232.23|2212.23|37
1638949440000|2021-12-08 07:44:00|2232.71|2212.71|2230.31|2210.31|2232.89|2212.89|2229.8|2209.8|37
1638949450000|2021-12-08 07:44:10|2230.52|2210.52|2229.33|2209.33|2230.77|2210.77|2229.33|2209.33|24
1638949460000|2021-12-08 07:44:20|2229.31|2209.31|2229.45|2209.45|2229.63|2209.63|2228.79|2208.79|27
1638949470000|2021-12-08 07:44:30|2229.44|2209.44|2228.67|2208.67|2229.44|2209.44|2228.13|2208.13|30
1638949480000|2021-12-08 07:44:40|2228.59|2208.59|2228.48|2208.48|2229.08|2209.08|2228.46|2208.46|31
1638949490000|2021-12-08 07:44:50|2228.26|2208.26|2228.34|2208.34|2228.77|2208.77|2228.23|2208.23|31
1638949500000|2021-12-08 07:45:00|2228.04|2208.04|2230.69|2210.69|2230.89|2210.89|2227.97|2207.97|34
1638949510000|2021-12-08 07:45:10|2230.67|2210.67|2232.31|2212.31|2232.31|2212.31|2230.66|2210.66|26
1638949520000|2021-12-08 07:45:20|2232.34|2212.34|2231.29|2211.29|2232.62|2212.62|2230.97|2210.97|30
1638949530000|2021-12-08 07:45:30|2231.28|2211.28|2236.13|2216.13|2236.13|2216.13|2230.91|2210.91|35
1638949540000|2021-12-08 07:45:40|2236.22|2216.22|2237.89|2217.89|2238.42|2218.42|2235.83|2215.83|26
1638949550000|2021-12-08 07:45:50|2237.94|2217.94|2239.09|2219.09|2239.1|2219.1|2237.94|2217.94|13
1638949560000|2021-12-08 07:46:00|2239.07|2219.07|2238.23|2218.23|2239.07|2219.07|2237.66|2217.66|33
1638949570000|2021-12-08 07:46:10|2238.24|2218.24|2236.67|2216.67|2238.52|2218.52|2236.67|2216.67|35
1638949580000|2021-12-08 07:46:20|2236.63|2216.63|2240.88|2220.88|2240.88|2220.88|2236.29|2216.29|36
1638949590000|2021-12-08 07:46:30|2240.85|2220.85|2237.82|2217.82|2240.85|2220.85|2237.56|2217.56|36
1638949600000|2021-12-08 07:46:40|2237.65|2217.65|2238.61|2218.61|2239.13|2219.13|2237.38|2217.38|26
1638949610000|2021-12-08 07:46:50|2238.94|2218.94|2239.15|2219.15|2239.93|2219.93|2238.94|2218.94|14
1638949620000|2021-12-08 07:47:00|2239.09|2219.09|2239.11|2219.11|2239.32|2219.32|2238.94|2218.94|17
1638949630000|2021-12-08 07:47:10|2239.08|2219.08|2238.97|2218.97|2239.14|2219.14|2238.69|2218.69|16
1638949640000|2021-12-08 07:47:20|2238.73|2218.73|2233.78|2213.78|2238.73|2218.73|2233.43|2213.43|26
1638949650000|2021-12-08 07:47:30|2233.54|2213.54|2232.86|2212.86|2233.68|2213.68|2231.73|2211.73|38
1638949660000|2021-12-08 07:47:40|2233.37|2213.37|2231.22|2211.22|2233.55|2213.55|2231.22|2211.22|32
1638949670000|2021-12-08 07:47:50|2231.21|2211.21|2231.47|2211.47|2231.78|2211.78|2231.1|2211.1|29
1638949680000|2021-12-08 07:48:00|2231.77|2211.77|2230.97|2210.97|2231.77|2211.77|2230.95|2210.95|24
1638949690000|2021-12-08 07:48:10|2230.99|2210.99|2229.56|2209.56|2231.05|2211.05|2229.56|2209.56|30
1638949700000|2021-12-08 07:48:20|2229.34|2209.34|2226.82|2206.82|2229.34|2209.34|2226.24|2206.24|39
1638949710000|2021-12-08 07:48:30|2227.11|2207.11|2227.11|2207.11|2228.32|2208.32|2226.66|2206.66|35
1638949720000|2021-12-08 07:48:40|2227.21|2207.21|2226.98|2206.98|2227.21|2207.21|2226.23|2206.23|35
1638949730000|2021-12-08 07:48:50|2227.56|2207.56|2228.62|2208.62|2228.77|2208.77|2227.56|2207.56|33
1638949740000|2021-12-08 07:49:00|2228.6|2208.6|2226.9|2206.9|2228.6|2208.6|2226.75|2206.75|33
1638949750000|2021-12-08 07:49:10|2226.98|2206.98|2225.28|2205.28|2227.12|2207.12|2225.28|2205.28|29
1638949760000|2021-12-08 07:49:20|2225.39|2205.39|2222.93|2202.93|2225.39|2205.39|2222.17|2202.17|39
1638949770000|2021-12-08 07:49:30|2222.92|2202.92|2223.75|2203.75|2224.87|2204.87|2222.91|2202.91|35
1638949780000|2021-12-08 07:49:40|2223.67|2203.67|2223.52|2203.52|2224.08|2204.08|2223.48|2203.48|33
1638949790000|2021-12-08 07:49:50|2223.53|2203.53|2223.48|2203.48|2223.86|2203.86|2223.4|2203.4|25
1638949800000|2021-12-08 07:50:00|2223.49|2203.49|2224.04|2204.04|2224.86|2204.86|2223.49|2203.49|29
1638949810000|2021-12-08 07:50:10|2224.02|2204.02|2223.45|2203.45|2224.02|2204.02|2222.84|2202.84|27
1638949820000|2021-12-08 07:50:20|2223.36|2203.36|2223.02|2203.02|2223.75|2203.75|2223.02|2203.02|35
1638949830000|2021-12-08 07:50:30|2222.93|2202.93|2222.81|2202.81|2223.07|2203.07|2222.62|2202.62|28
1638949840000|2021-12-08 07:50:40|2222.73|2202.73|2221.21|2201.21|2222.73|2202.73|2221.21|2201.21|34
1638949850000|2021-12-08 07:50:50|2220.82|2200.82|2220.92|2200.92|2221.22|2201.22|2220.42|2200.42|33
1638949860000|2021-12-08 07:51:00|2220.94|2200.94|2219.97|2199.97|2221.1|2201.1|2219.97|2199.97|33
1638949870000|2021-12-08 07:51:10|2220|2200|2219.08|2199.08|2220.24|2200.24|2219.04|2199.04|27
1638949880000|2021-12-08 07:51:20|2218.76|2198.76|2219.28|2199.28|2219.31|2199.31|2217.98|2197.98|23
1638949890000|2021-12-08 07:51:30|2219.19|2199.19|2219.38|2199.38|2219.51|2199.51|2219.02|2199.02|32
1638949900000|2021-12-08 07:51:40|2219.01|2199.01|2217.12|2197.12|2219.68|2199.68|2217.12|2197.12|36
1638949910000|2021-12-08 07:51:50|2217.1|2197.1|2217.55|2197.55|2218.03|2198.03|2215.85|2195.85|33
1638949920000|2021-12-08 07:52:00|2217.48|2197.48|2218.26|2198.26|2218.94|2198.94|2217.48|2197.48|37
1638949930000|2021-12-08 07:52:10|2218.38|2198.38|2221.19|2201.19|2222.65|2202.65|2218.38|2198.38|34
1638949940000|2021-12-08 07:52:20|2220.72|2200.72|2218.2|2198.2|2220.98|2200.98|2218.12|2198.12|31
1638949950000|2021-12-08 07:52:30|2218.18|2198.18|2220.19|2200.19|2220.81|2200.81|2217.92|2197.92|29
1638949960000|2021-12-08 07:52:40|2219.31|2199.31|2221.37|2201.37|2221.62|2201.62|2219.31|2199.31|34
1638949970000|2021-12-08 07:52:50|2220.8|2200.8|2220.94|2200.94|2221.8|2201.8|2220.8|2200.8|32
1638949980000|2021-12-08 07:53:00|2221.09|2201.09|2221.73|2201.73|2221.73|2201.73|2220.88|2200.88|22
1638949990000|2021-12-08 07:53:10|2221.82|2201.82|2222.47|2202.47|2222.47|2202.47|2221.3|2201.3|28
1638950000000|2021-12-08 07:53:20|2223.09|2203.09|2221.34|2201.34|2224.55|2204.55|2221.18|2201.18|35
1638950010000|2021-12-08 07:53:30|2220.05|2200.05|2219.42|2199.42|2220.08|2200.08|2218.89|2198.89|34
1638950020000|2021-12-08 07:53:40|2219.36|2199.36|2219.53|2199.53|2219.68|2199.68|2219.36|2199.36|11
1638950030000|2021-12-08 07:53:50|2219.55|2199.55|2218.32|2198.32|2219.66|2199.66|2218.28|2198.28|19
1638950040000|2021-12-08 07:54:00|2218.49|2198.49|2218.69|2198.69|2219.05|2199.05|2218.44|2198.44|26
1638950050000|2021-12-08 07:54:10|2218.82|2198.82|2218.57|2198.57|2218.99|2198.99|2218.57|2198.57|15
1638950060000|2021-12-08 07:54:20|2218.59|2198.59|2224.22|2204.22|2224.22|2204.22|2217.94|2197.94|22
1638950070000|2021-12-08 07:54:30|2224.84|2204.84|2222.44|2202.44|2224.98|2204.98|2221.49|2201.49|37
1638950080000|2021-12-08 07:54:40|2224.8|2204.8|2229.39|2209.39|2231.96|2211.96|2224.8|2204.8|40
1638950090000|2021-12-08 07:54:50|2229.55|2209.55|2228.38|2208.38|2230.5|2210.5|2228.26|2208.26|21
1638950100000|2021-12-08 07:55:00|2228.46|2208.46|2230.88|2210.88|2231.13|2211.13|2228.27|2208.27|25
1638950110000|2021-12-08 07:55:10|2230.97|2210.97|2233.77|2213.77|2233.77|2213.77|2230.66|2210.66|33
1638950120000|2021-12-08 07:55:20|2234.32|2214.32|2233.21|2213.21|2236.05|2216.05|2233.21|2213.21|32
1638950130000|2021-12-08 07:55:30|2233.12|2213.12|2230.97|2210.97|2234.19|2214.19|2230.01|2210.01|33
1638950140000|2021-12-08 07:55:40|2233.15|2213.15|2229.67|2209.67|2233.7|2213.7|2229.67|2209.67|33
1638950150000|2021-12-08 07:55:50|2230.49|2210.49|2231.91|2211.91|2233.27|2213.27|2230.49|2210.49|33
1638950160000|2021-12-08 07:56:00|2231.88|2211.88|2229.07|2209.07|2231.88|2211.88|2229.07|2209.07|34
1638950170000|2021-12-08 07:56:10|2229.24|2209.24|2230.39|2210.39|2232.56|2212.56|2229.07|2209.07|40
1638950180000|2021-12-08 07:56:20|2229.96|2209.96|2227.16|2207.16|2229.96|2209.96|2226.59|2206.59|35
1638950190000|2021-12-08 07:56:30|2226.68|2206.68|2226.23|2206.23|2227.02|2207.02|2225.54|2205.54|34
1638950200000|2021-12-08 07:56:40|2226.22|2206.22|2226.28|2206.28|2226.51|2206.51|2224.75|2204.75|30
1638950210000|2021-12-08 07:56:50|2226.26|2206.26|2226.06|2206.06|2227.13|2207.13|2225.89|2205.89|22
1638950220000|2021-12-08 07:57:00|2225.26|2205.26|2225.4|2205.4|2225.51|2205.51|2224.2|2204.2|21
1638950230000|2021-12-08 07:57:10|2225.39|2205.39|2226.11|2206.11|2226.13|2206.13|2224.7|2204.7|28
1638950240000|2021-12-08 07:57:20|2226.12|2206.12|2226.37|2206.37|2226.94|2206.94|2225.68|2205.68|18
1638950250000|2021-12-08 07:57:30|2226.94|2206.94|2227.91|2207.91|2228.26|2208.26|2226.37|2206.37|29
1638950260000|2021-12-08 07:57:40|2227.53|2207.53|2227.31|2207.31|2227.72|2207.72|2227.01|2207.01|29
1638950270000|2021-12-08 07:57:50|2227.32|2207.32|2227.03|2207.03|2227.51|2207.51|2227.03|2207.03|14
1638950280000|2021-12-08 07:58:00|2226.9|2206.9|2226.14|2206.14|2227.28|2207.28|2225.87|2205.87|22
1638950290000|2021-12-08 07:58:10|2226.09|2206.09|2225.94|2205.94|2226.28|2206.28|2225.71|2205.71|19
1638950300000|2021-12-08 07:58:20|2225.79|2205.79|2228.1|2208.1|2228.24|2208.24|2225.58|2205.58|24
1638950310000|2021-12-08 07:58:30|2228.17|2208.17|2228.11|2208.11|2228.47|2208.47|2228.06|2208.06|13
1638950320000|2021-12-08 07:58:40|2228.09|2208.09|2227.14|2207.14|2228.09|2208.09|2226.68|2206.68|22
1638950330000|2021-12-08 07:58:50|2226.23|2206.23|2225.8|2205.8|2226.23|2206.23|2225.72|2205.72|25
1638950340000|2021-12-08 07:59:00|2225.73|2205.73|2226.5|2206.5|2226.5|2206.5|2225.57|2205.57|20
1638950350000|2021-12-08 07:59:10|2226.61|2206.61|2228.59|2208.59|2228.61|2208.61|2226.52|2206.52|31
1638950360000|2021-12-08 07:59:20|2228.57|2208.57|2224.54|2204.54|2228.86|2208.86|2224.54|2204.54|34
1638950370000|2021-12-08 07:59:30|2224.6|2204.6|2227.48|2207.48|2227.48|2207.48|2223.35|2203.35|33
1638950380000|2021-12-08 07:59:40|2227.92|2207.92|2228.44|2208.44|2228.74|2208.74|2227.92|2207.92|31
1638950390000|2021-12-08 07:59:50|2228.38|2208.38|2229.31|2209.31|2229.94|2209.94|2228.11|2208.11|30
1638950400000|2021-12-08 08:00:00|2229.29|2209.29|2228.24|2208.24|2229.29|2209.29|2228.02|2208.02|17
1638950410000|2021-12-08 08:00:10|2228.12|2208.12|2230.08|2210.08|2230.08|2210.08|2227.95|2207.95|24
1638950420000|2021-12-08 08:00:20|2229.35|2209.35|2229.82|2209.82|2230.04|2210.04|2229.32|2209.32|21
1638950430000|2021-12-08 08:00:30|2229.79|2209.79|2229.68|2209.68|2229.79|2209.79|2229.06|2209.06|30
1638950440000|2021-12-08 08:00:40|2229.6|2209.6|2228.43|2208.43|2229.6|2209.6|2228.43|2208.43|19
1638950450000|2021-12-08 08:00:50|2228.41|2208.41|2228.81|2208.81|2229.17|2209.17|2228.38|2208.38|21
1638950460000|2021-12-08 08:01:00|2229.14|2209.14|2229.14|2209.14|2229.54|2209.54|2228.81|2208.81|30
1638950470000|2021-12-08 08:01:10|2229.17|2209.17|2231.85|2211.85|2232.17|2212.17|2229.17|2209.17|29
1638950480000|2021-12-08 08:01:20|2231.76|2211.76|2229.11|2209.11|2231.82|2211.82|2229.06|2209.06|37
1638950490000|2021-12-08 08:01:30|2229.1|2209.1|2229.22|2209.22|2229.24|2209.24|2229.05|2209.05|29
1638950500000|2021-12-08 08:01:40|2229.21|2209.21|2229.42|2209.42|2229.46|2209.46|2228.66|2208.66|30
1638950510000|2021-12-08 08:01:50|2229.44|2209.44|2227.56|2207.56|2229.45|2209.45|2227.49|2207.49|29
1638950520000|2021-12-08 08:02:00|2227.64|2207.64|2224.66|2204.66|2227.64|2207.64|2224.65|2204.65|35
1638950530000|2021-12-08 08:02:10|2224.78|2204.78|2224.07|2204.07|2225.18|2205.18|2223.76|2203.76|37
1638950540000|2021-12-08 08:02:20|2224.05|2204.05|2223.66|2203.66|2224.13|2204.13|2223.39|2203.39|28
1638950550000|2021-12-08 08:02:30|2223.5|2203.5|2222.34|2202.34|2223.66|2203.66|2222.29|2202.29|32
1638950560000|2021-12-08 08:02:40|2221.84|2201.84|2222.3|2202.3|2222.41|2202.41|2221.35|2201.35|38
1638950570000|2021-12-08 08:02:50|2222.26|2202.26|2223.74|2203.74|2225.35|2205.35|2222.05|2202.05|39
1638950580000|2021-12-08 08:03:00|2223.84|2203.84|2223.52|2203.52|2224.29|2204.29|2223.48|2203.48|29
1638950590000|2021-12-08 08:03:10|2223.63|2203.63|2225.12|2205.12|2226.4|2206.4|2223.63|2203.63|29
1638950600000|2021-12-08 08:03:20|2225.15|2205.15|2227.39|2207.39|2227.39|2207.39|2224.67|2204.67|23
1638950610000|2021-12-08 08:03:30|2227.24|2207.24|2224.64|2204.64|2227.36|2207.36|2224.61|2204.61|29
1638950620000|2021-12-08 08:03:40|2224.56|2204.56|2224.85|2204.85|2225.06|2205.06|2223.88|2203.88|23
1638950630000|2021-12-08 08:03:50|2224.86|2204.86|2224.81|2204.81|2224.92|2204.92|2224.51|2204.51|23
1638950640000|2021-12-08 08:04:00|2224.8|2204.8|2227.1|2207.1|2227.1|2207.1|2224.49|2204.49|26
1638950650000|2021-12-08 08:04:10|2227.09|2207.09|2227.77|2207.77|2227.77|2207.77|2226.86|2206.86|17
1638950660000|2021-12-08 08:04:20|2227.8|2207.8|2228.83|2208.83|2228.9|2208.9|2227.59|2207.59|12
1638950670000|2021-12-08 08:04:30|2228.82|2208.82|2230.78|2210.78|2230.83|2210.83|2228.46|2208.46|25
1638950680000|2021-12-08 08:04:40|2230.97|2210.97|2228.29|2208.29|2230.97|2210.97|2227.6|2207.6|34
1638950690000|2021-12-08 08:04:50|2228.18|2208.18|2228.94|2208.94|2229.05|2209.05|2227.64|2207.64|34
1638950700000|2021-12-08 08:05:00|2228.8|2208.8|2231.37|2211.37|2231.49|2211.49|2228.8|2208.8|31
1638950710000|2021-12-08 08:05:10|2231.52|2211.52|2232.4|2212.4|2232.73|2212.73|2231.52|2211.52|38
1638950720000|2021-12-08 08:05:20|2232.49|2212.49|2233.35|2213.35|2233.53|2213.53|2232.37|2212.37|34
1638950730000|2021-12-08 08:05:30|2233.31|2213.31|2232.78|2212.78|2233.4|2213.4|2232.58|2212.58|23
1638950740000|2021-12-08 08:05:40|2232.86|2212.86|2233|2213|2233.17|2213.17|2232.58|2212.58|22
1638950750000|2021-12-08 08:05:50|2233.52|2213.52|2235.35|2215.35|2235.38|2215.38|2233.44|2213.44|30
1638950760000|2021-12-08 08:06:00|2235.2|2215.2|2236.57|2216.57|2236.82|2216.82|2235.18|2215.18|33
1638950770000|2021-12-08 08:06:10|2236.58|2216.58|2233.9|2213.9|2236.63|2216.63|2233.9|2213.9|29
1638950780000|2021-12-08 08:06:20|2233.99|2213.99|2233.97|2213.97|2234.54|2214.54|2233.66|2213.66|30
1638950790000|2021-12-08 08:06:30|2233.93|2213.93|2239.2|2219.2|2239.56|2219.56|2233.86|2213.86|28
1638950800000|2021-12-08 08:06:40|2239.18|2219.18|2236.31|2216.31|2239.18|2219.18|2236.29|2216.29|33
1638950810000|2021-12-08 08:06:50|2236.27|2216.27|2238.26|2218.26|2238.45|2218.45|2236.19|2216.19|29
1638950820000|2021-12-08 08:07:00|2238.25|2218.25|2236.76|2216.76|2238.25|2218.25|2236.67|2216.67|30
1638950830000|2021-12-08 08:07:10|2236.74|2216.74|2236.84|2216.84|2237.29|2217.29|2236.41|2216.41|36
1638950840000|2021-12-08 08:07:20|2236.68|2216.68|2237.18|2217.18|2237.66|2217.66|2236.29|2216.29|23
1638950850000|2021-12-08 08:07:30|2237.28|2217.28|2237.74|2217.74|2237.74|2217.74|2237.28|2217.28|18
1638950860000|2021-12-08 08:07:40|2237.91|2217.91|2237.21|2217.21|2237.91|2217.91|2237.16|2217.16|21
1638950870000|2021-12-08 08:07:50|2237.27|2217.27|2237.74|2217.74|2237.9|2217.9|2236.96|2216.96|21
1638950880000|2021-12-08 08:08:00|2237.77|2217.77|2237.47|2217.47|2237.98|2217.98|2237.44|2217.44|20
1638950890000|2021-12-08 08:08:10|2237.43|2217.43|2236.63|2216.63|2237.43|2217.43|2236.62|2216.62|27
1638950900000|2021-12-08 08:08:20|2236.5|2216.5|2236.08|2216.08|2236.63|2216.63|2235.95|2215.95|25
1638950910000|2021-12-08 08:08:30|2236.07|2216.07|2235.81|2215.81|2236.08|2216.08|2235.8|2215.8|9
1638950920000|2021-12-08 08:08:40|2235.77|2215.77|2235.95|2215.95|2236.56|2216.56|2235.07|2215.07|32
1638950930000|2021-12-08 08:08:50|2235.94|2215.94|2238.59|2218.59|2238.61|2218.61|2235.53|2215.53|34
1638950940000|2021-12-08 08:09:00|2238.55|2218.55|2239.59|2219.59|2240.71|2220.71|2238.55|2218.55|35
1638950950000|2021-12-08 08:09:10|2240.01|2220.01|2241.91|2221.91|2242.33|2222.33|2238.15|2218.15|34
1638950960000|2021-12-08 08:09:20|2241.88|2221.88|2240.52|2220.52|2241.88|2221.88|2240.52|2220.52|17
1638950970000|2021-12-08 08:09:30|2240.51|2220.51|2240.47|2220.47|2240.97|2220.97|2240.17|2220.17|33
1638950980000|2021-12-08 08:09:40|2240.68|2220.68|2240.94|2220.94|2242|2222|2240.21|2220.21|24
1638950990000|2021-12-08 08:09:50|2240.97|2220.97|2241.91|2221.91|2241.91|2221.91|2239.88|2219.88|27
1638951000000|2021-12-08 08:10:00|2241.96|2221.96|2242.3|2222.3|2242.3|2222.3|2240.8|2220.8|25
1638951010000|2021-12-08 08:10:10|2242.21|2222.21|2244.35|2224.35|2244.35|2224.35|2241.6|2221.6|36
1638951020000|2021-12-08 08:10:20|2244.28|2224.28|2246.39|2226.39|2246.61|2226.61|2243.54|2223.54|37
1638951030000|2021-12-08 08:10:30|2246.51|2226.51|2246.38|2226.38|2246.65|2226.65|2245.83|2225.83|30
1638951040000|2021-12-08 08:10:40|2246.37|2226.37|2247.68|2227.68|2247.68|2227.68|2246.33|2226.33|31
1638951050000|2021-12-08 08:10:50|2247.63|2227.63|2245.48|2225.48|2247.63|2227.63|2245.1|2225.1|31
1638951060000|2021-12-08 08:11:00|2245.46|2225.46|2246.72|2226.72|2246.74|2226.74|2245.24|2225.24|35
1638951070000|2021-12-08 08:11:10|2246.67|2226.67|2247.02|2227.02|2247.3|2227.3|2246.35|2226.35|31
1638951080000|2021-12-08 08:11:20|2247.5|2227.5|2248.73|2228.73|2249.25|2229.25|2247.42|2227.42|20
1638951090000|2021-12-08 08:11:30|2248.88|2228.88|2245.74|2225.74|2248.89|2228.89|2245.58|2225.58|34
1638951100000|2021-12-08 08:11:40|2245.6|2225.6|2245.33|2225.33|2246.01|2226.01|2245.22|2225.22|35
1638951110000|2021-12-08 08:11:50|2245.36|2225.36|2245.91|2225.91|2246.57|2226.57|2245.27|2225.27|34
1638951120000|2021-12-08 08:12:00|2245.88|2225.88|2242.66|2222.66|2245.93|2225.93|2242.48|2222.48|36
1638951130000|2021-12-08 08:12:10|2242.69|2222.69|2242.75|2222.75|2243.8|2223.8|2242.5|2222.5|30
1638951140000|2021-12-08 08:12:20|2242.84|2222.84|2242.79|2222.79|2243.46|2223.46|2242.34|2222.34|33
1638951150000|2021-12-08 08:12:30|2242.78|2222.78|2243.13|2223.13|2243.13|2223.13|2242.52|2222.52|17
1638951160000|2021-12-08 08:12:40|2243.01|2223.01|2241.84|2221.84|2243.01|2223.01|2241.84|2221.84|35
1638951170000|2021-12-08 08:12:50|2241.83|2221.83|2241.83|2221.83|2242.42|2222.42|2241.63|2221.63|38
1638951180000|2021-12-08 08:13:00|2241.79|2221.79|2243.54|2223.54|2244.27|2224.27|2241.37|2221.37|32
1638951190000|2021-12-08 08:13:10|2243.51|2223.51|2245.33|2225.33|2245.61|2225.61|2243.4|2223.4|30
1638951200000|2021-12-08 08:13:20|2245.59|2225.59|2245.15|2225.15|2245.59|2225.59|2244.21|2224.21|31
1638951210000|2021-12-08 08:13:30|2245.24|2225.24|2245.9|2225.9|2246.05|2226.05|2245.23|2225.23|26
1638951220000|2021-12-08 08:13:40|2245.97|2225.97|2245.29|2225.29|2245.97|2225.97|2245.14|2225.14|20
1638951230000|2021-12-08 08:13:50|2245.26|2225.26|2244.92|2224.92|2245.36|2225.36|2244.84|2224.84|25
1638951240000|2021-12-08 08:14:00|2244.74|2224.74|2244.05|2224.05|2244.74|2224.74|2243.85|2223.85|34
1638951250000|2021-12-08 08:14:10|2244.07|2224.07|2244.02|2224.02|2244.33|2224.33|2243.85|2223.85|26
1638951260000|2021-12-08 08:14:20|2244.19|2224.19|2242.44|2222.44|2244.35|2224.35|2242.29|2222.29|35
1638951270000|2021-12-08 08:14:30|2242.45|2222.45|2241.4|2221.4|2242.96|2222.96|2240.32|2220.32|37
1638951280000|2021-12-08 08:14:40|2241.04|2221.04|2242.38|2222.38|2242.62|2222.62|2241.04|2221.04|19
1638951290000|2021-12-08 08:14:50|2242.67|2222.67|2242.95|2222.95|2242.96|2222.96|2241.87|2221.87|29
1638951300000|2021-12-08 08:15:00|2242.97|2222.97|2242.31|2222.31|2242.97|2222.97|2242.29|2222.29|29
1638951310000|2021-12-08 08:15:10|2242.44|2222.44|2242.69|2222.69|2243.04|2223.04|2242.26|2222.26|30
1638951320000|2021-12-08 08:15:20|2242.55|2222.55|2241.58|2221.58|2242.55|2222.55|2241.54|2221.54|29
1638951330000|2021-12-08 08:15:30|2241.52|2221.52|2242.55|2222.55|2242.59|2222.59|2241.4|2221.4|28
1638951340000|2021-12-08 08:15:40|2242.54|2222.54|2242.53|2222.53|2242.87|2222.87|2242.25|2222.25|30
1638951350000|2021-12-08 08:15:50|2242.52|2222.52|2242.39|2222.39|2242.77|2222.77|2242.37|2222.37|22
1638951360000|2021-12-08 08:16:00|2242.47|2222.47|2240.89|2220.89|2242.79|2222.79|2240.89|2220.89|37
1638951370000|2021-12-08 08:16:10|2240.87|2220.87|2238.74|2218.74|2240.87|2220.87|2238.54|2218.54|36
1638951380000|2021-12-08 08:16:20|2238.7|2218.7|2236.29|2216.29|2238.7|2218.7|2236.29|2216.29|32
1638951390000|2021-12-08 08:16:30|2236.28|2216.28|2235.63|2215.63|2236.4|2216.4|2235.63|2215.63|29
1638951400000|2021-12-08 08:16:40|2235.66|2215.66|2235.45|2215.45|2236.02|2216.02|2234.03|2214.03|29
1638951410000|2021-12-08 08:16:50|2235.32|2215.32|2237.64|2217.64|2237.79|2217.79|2235.32|2215.32|35
1638951420000|2021-12-08 08:17:00|2237.65|2217.65|2236.39|2216.39|2237.89|2217.89|2235.88|2215.88|37
1638951430000|2021-12-08 08:17:10|2236.24|2216.24|2234.95|2214.95|2236.24|2216.24|2234.64|2214.64|33
1638951440000|2021-12-08 08:17:20|2234.82|2214.82|2233.63|2213.63|2235|2215|2233.63|2213.63|33
1638951450000|2021-12-08 08:17:30|2233.6|2213.6|2233.22|2213.22|2233.71|2213.71|2233.22|2213.22|14
1638951460000|2021-12-08 08:17:40|2233.44|2213.44|2232.14|2212.14|2233.59|2213.59|2232.14|2212.14|36
1638951470000|2021-12-08 08:17:50|2232.25|2212.25|2232.29|2212.29|2232.55|2212.55|2231.58|2211.58|37
1638951480000|2021-12-08 08:18:00|2232.58|2212.58|2230.39|2210.39|2232.79|2212.79|2229.49|2209.49|37
1638951490000|2021-12-08 08:18:10|2230.64|2210.64|2230.56|2210.56|2230.64|2210.64|2230.23|2210.23|31
1638951500000|2021-12-08 08:18:20|2230.53|2210.53|2229.41|2209.41|2230.53|2210.53|2229.41|2209.41|21
1638951510000|2021-12-08 08:18:30|2229.43|2209.43|2229.04|2209.04|2229.53|2209.53|2228.93|2208.93|20
1638951520000|2021-12-08 08:18:40|2228.98|2208.98|2227.68|2207.68|2228.98|2208.98|2227.67|2207.67|31
1638951530000|2021-12-08 08:18:50|2227.8|2207.8|2226.72|2206.72|2227.8|2207.8|2226.72|2206.72|30
1638951540000|2021-12-08 08:19:00|2226.7|2206.7|2227.4|2207.4|2227.66|2207.66|2226.7|2206.7|27
1638951550000|2021-12-08 08:19:10|2227.52|2207.52|2227.87|2207.87|2228.36|2208.36|2227.5|2207.5|32
1638951560000|2021-12-08 08:19:20|2227.86|2207.86|2228.54|2208.54|2228.84|2208.84|2227.81|2207.81|32
1638951570000|2021-12-08 08:19:30|2228.53|2208.53|2229.73|2209.73|2229.87|2209.87|2228.44|2208.44|26
1638951580000|2021-12-08 08:19:40|2230.29|2210.29|2229.7|2209.7|2230.59|2210.59|2229.49|2209.49|35
1638951590000|2021-12-08 08:19:50|2229.44|2209.44|2229.52|2209.52|2230.1|2210.1|2229.41|2209.41|36
1638951600000|2021-12-08 08:20:00|2229.6|2209.6|2227.67|2207.67|2229.6|2209.6|2227.62|2207.62|31
1638951610000|2021-12-08 08:20:10|2227.66|2207.66|2227.69|2207.69|2227.87|2207.87|2227.6|2207.6|28
1638951620000|2021-12-08 08:20:20|2227.79|2207.79|2229.06|2209.06|2229.24|2209.24|2227.75|2207.75|24
1638951630000|2021-12-08 08:20:30|2229.13|2209.13|2231.58|2211.58|2231.84|2211.84|2229.1|2209.1|28
1638951640000|2021-12-08 08:20:40|2231.52|2211.52|2231.84|2211.84|2232.08|2212.08|2231.27|2211.27|28
1638951650000|2021-12-08 08:20:50|2231.9|2211.9|2231.94|2211.94|2232.28|2212.28|2231.81|2211.81|28
1638951660000|2021-12-08 08:21:00|2232.22|2212.22|2232.19|2212.19|2232.22|2212.22|2232.1|2212.1|4
1638951670000|2021-12-08 08:21:10|2232.36|2212.36|2232.27|2212.27|2232.43|2212.43|2232.13|2212.13|15
1638951680000|2021-12-08 08:21:20|2232.26|2212.26|2231.85|2211.85|2232.32|2212.32|2231.85|2211.85|31
1638951690000|2021-12-08 08:21:30|2231.87|2211.87|2232.41|2212.41|2232.44|2212.44|2231.65|2211.65|27
1638951700000|2021-12-08 08:21:40|2232.61|2212.61|2233.11|2213.11|2233.23|2213.23|2232.27|2212.27|32
1638951710000|2021-12-08 08:21:50|2232.77|2212.77|2231.01|2211.01|2232.77|2212.77|2230.59|2210.59|38
1638951720000|2021-12-08 08:22:00|2231.13|2211.13|2232.12|2212.12|2232.46|2212.46|2231.13|2211.13|32
1638951730000|2021-12-08 08:22:10|2232.09|2212.09|2232.39|2212.39|2232.65|2212.65|2232.09|2212.09|24
1638951740000|2021-12-08 08:22:20|2232.4|2212.4|2231.61|2211.61|2232.56|2212.56|2231.14|2211.14|35
1638951750000|2021-12-08 08:22:30|2231.58|2211.58|2227.57|2207.57|2231.58|2211.58|2227.57|2207.57|39
1638951760000|2021-12-08 08:22:40|2227.56|2207.56|2225.62|2205.62|2227.56|2207.56|2225.62|2205.62|22
1638951770000|2021-12-08 08:22:50|2225.9|2205.9|2225.3|2205.3|2226.13|2206.13|2225.07|2205.07|32
1638951780000|2021-12-08 08:23:00|2225.06|2205.06|2224.9|2204.9|2225.09|2205.09|2224.45|2204.45|28
1638951790000|2021-12-08 08:23:10|2225.09|2205.09|2225.6|2205.6|2225.76|2205.76|2224.81|2204.81|27
1638951800000|2021-12-08 08:23:20|2225.58|2205.58|2224.85|2204.85|2225.58|2205.58|2224.68|2204.68|35
1638951810000|2021-12-08 08:23:30|2224.87|2204.87|2225|2205|2225.77|2205.77|2224.71|2204.71|34
1638951820000|2021-12-08 08:23:40|2225.14|2205.14|2224.59|2204.59|2225.14|2205.14|2224.33|2204.33|37
1638951830000|2021-12-08 08:23:50|2224.55|2204.55|2224.28|2204.28|2224.61|2204.61|2223.8|2203.8|29
1638951840000|2021-12-08 08:24:00|2224.26|2204.26|2224.77|2204.77|2224.77|2204.77|2223.93|2203.93|18
1638951850000|2021-12-08 08:24:10|2224.78|2204.78|2225.14|2205.14|2225.16|2205.16|2224.57|2204.57|29
1638951860000|2021-12-08 08:24:20|2225.11|2205.11|2226.53|2206.53|2227.35|2207.35|2224.67|2204.67|28
1638951870000|2021-12-08 08:24:30|2226.28|2206.28|2226.26|2206.26|2226.29|2206.29|2224.73|2204.73|37
1638951880000|2021-12-08 08:24:40|2226.28|2206.28|2226.77|2206.77|2227.08|2207.08|2225.56|2205.56|31
1638951890000|2021-12-08 08:24:50|2226.83|2206.83|2227.62|2207.62|2227.72|2207.72|2226.76|2206.76|26
1638951900000|2021-12-08 08:25:00|2227.71|2207.71|2229.12|2209.12|2229.12|2209.12|2227.26|2207.26|25
1638951910000|2021-12-08 08:25:10|2229.09|2209.09|2229.55|2209.55|2229.6|2209.6|2228.94|2208.94|24
1638951920000|2021-12-08 08:25:20|2229.51|2209.51|2229.26|2209.26|2229.55|2209.55|2228.84|2208.84|22
1638951930000|2021-12-08 08:25:30|2229.24|2209.24|2229.67|2209.67|2230.21|2210.21|2229.24|2209.24|24
1638951940000|2021-12-08 08:25:40|2230.55|2210.55|2230.97|2210.97|2231.61|2211.61|2229.67|2209.67|24
1638951950000|2021-12-08 08:25:50|2231.07|2211.07|2230.98|2210.98|2231.59|2211.59|2230.61|2210.61|22
1638951960000|2021-12-08 08:26:00|2230.69|2210.69|2230.81|2210.81|2231.54|2211.54|2230.69|2210.69|22
1638951970000|2021-12-08 08:26:10|2230.9|2210.9|2230.85|2210.85|2231.01|2211.01|2230.56|2210.56|28
1638951980000|2021-12-08 08:26:20|2230.77|2210.77|2231.01|2211.01|2231.2|2211.2|2230.66|2210.66|33
1638951990000|2021-12-08 08:26:30|2231.02|2211.02|2230.83|2210.83|2231.11|2211.11|2230.41|2210.41|30
1638952000000|2021-12-08 08:26:40|2230.89|2210.89|2230.94|2210.94|2231.22|2211.22|2230.83|2210.83|19
1638952010000|2021-12-08 08:26:50|2230.89|2210.89|2230.76|2210.76|2230.94|2210.94|2230.76|2210.76|4
1638952020000|2021-12-08 08:27:00|2230.64|2210.64|2230.79|2210.79|2230.79|2210.79|2230.64|2210.64|16
1638952030000|2021-12-08 08:27:10|2230.74|2210.74|2230.73|2210.73|2230.74|2210.74|2230.42|2210.42|19
1638952040000|2021-12-08 08:27:20|2230.69|2210.69|2230.42|2210.42|2230.74|2210.74|2230.31|2210.31|17
1638952050000|2021-12-08 08:27:30|2230.32|2210.32|2230.6|2210.6|2230.79|2210.79|2230.32|2210.32|15
1638952060000|2021-12-08 08:27:40|2230.59|2210.59|2230.46|2210.46|2230.59|2210.59|2230.32|2210.32|11
1638952070000|2021-12-08 08:27:50|2230.51|2210.51|2231.91|2211.91|2231.99|2211.99|2230.05|2210.05|23
1638952080000|2021-12-08 08:28:00|2231.97|2211.97|2232.4|2212.4|2232.42|2212.42|2231.93|2211.93|20
1638952090000|2021-12-08 08:28:10|2232.47|2212.47|2232.71|2212.71|2233.14|2213.14|2232.12|2212.12|25
1638952100000|2021-12-08 08:28:20|2232.69|2212.69|2232.34|2212.34|2232.83|2212.83|2232.3|2212.3|23
1638952110000|2021-12-08 08:28:30|2232.31|2212.31|2228.04|2208.04|2232.33|2212.33|2228.04|2208.04|35
1638952120000|2021-12-08 08:28:40|2228.03|2208.03|2226.77|2206.77|2228.12|2208.12|2226.76|2206.76|31
1638952130000|2021-12-08 08:28:50|2226.78|2206.78|2226.91|2206.91|2226.93|2206.93|2226.3|2206.3|30
1638952140000|2021-12-08 08:29:00|2226.93|2206.93|2228.5|2208.5|2228.59|2208.59|2226.93|2206.93|32
1638952150000|2021-12-08 08:29:10|2228.64|2208.64|2227.17|2207.17|2229.02|2209.02|2227.17|2207.17|30
1638952160000|2021-12-08 08:29:20|2227.32|2207.32|2227.01|2207.01|2227.79|2207.79|2226.95|2206.95|33
1638952170000|2021-12-08 08:29:30|2226.68|2206.68|2225.74|2205.74|2226.73|2206.73|2225.74|2205.74|24
1638952180000|2021-12-08 08:29:40|2225.72|2205.72|2224.71|2204.71|2225.72|2205.72|2224.49|2204.49|26
1638952190000|2021-12-08 08:29:50|2224.68|2204.68|2224.55|2204.55|2224.68|2204.68|2224.18|2204.18|30
1638952200000|2021-12-08 08:30:00|2224.4|2204.4|2223.28|2203.28|2224.43|2204.43|2222.78|2202.78|33
1638952210000|2021-12-08 08:30:10|2223.26|2203.26|2225.7|2205.7|2225.7|2205.7|2222.27|2202.27|34
1638952220000|2021-12-08 08:30:20|2225.97|2205.97|2225.75|2205.75|2227.11|2207.11|2225.71|2205.71|34
1638952230000|2021-12-08 08:30:30|2225.77|2205.77|2224.49|2204.49|2225.77|2205.77|2223.37|2203.37|39
1638952240000|2021-12-08 08:30:40|2224.55|2204.55|2224.88|2204.88|2225.8|2205.8|2224.55|2204.55|29
1638952250000|2021-12-08 08:30:50|2225.1|2205.1|2225.18|2205.18|2225.9|2205.9|2224.88|2204.88|33
1638952260000|2021-12-08 08:31:00|2225.06|2205.06|2226.1|2206.1|2226.1|2206.1|2224.68|2204.68|25
1638952270000|2021-12-08 08:31:10|2226.08|2206.08|2226.66|2206.66|2227.07|2207.07|2225.74|2205.74|30
1638952280000|2021-12-08 08:31:20|2226.68|2206.68|2226.61|2206.61|2226.74|2206.74|2226.28|2206.28|19
1638952290000|2021-12-08 08:31:30|2226.7|2206.7|2226.81|2206.81|2226.85|2206.85|2226.7|2206.7|15
1638952300000|2021-12-08 08:31:40|2227.18|2207.18|2227.15|2207.15|2227.48|2207.48|2226.92|2206.92|16
1638952310000|2021-12-08 08:31:50|2227.16|2207.16|2227.05|2207.05|2227.24|2207.24|2227.05|2207.05|18
1638952320000|2021-12-08 08:32:00|2227.06|2207.06|2227.74|2207.74|2228.21|2208.21|2226.93|2206.93|26
1638952330000|2021-12-08 08:32:10|2228.25|2208.25|2228.72|2208.72|2228.91|2208.91|2228.25|2208.25|21
1638952340000|2021-12-08 08:32:20|2228.86|2208.86|2230.43|2210.43|2231.81|2211.81|2228.66|2208.66|25
1638952350000|2021-12-08 08:32:30|2230.41|2210.41|2227.8|2207.8|2230.43|2210.43|2227.8|2207.8|28
1638952360000|2021-12-08 08:32:40|2227.87|2207.87|2227.18|2207.18|2227.87|2207.87|2227.1|2207.1|17
1638952370000|2021-12-08 08:32:50|2226.45|2206.45|2225.85|2205.85|2226.6|2206.6|2225.85|2205.85|16
1638952380000|2021-12-08 08:33:00|2225.79|2205.79|2225.74|2205.74|2225.81|2205.81|2225.69|2205.69|8
1638952390000|2021-12-08 08:33:10|2225.79|2205.79|2225.36|2205.36|2225.79|2205.79|2225.15|2205.15|16
1638952400000|2021-12-08 08:33:20|2225.15|2205.15|2226.82|2206.82|2226.9|2206.9|2224.14|2204.14|28
1638952410000|2021-12-08 08:33:30|2226.94|2206.94|2227.18|2207.18|2227.18|2207.18|2226.94|2206.94|7
1638952420000|2021-12-08 08:33:40|2227.16|2207.16|2227.03|2207.03|2227.31|2207.31|2226.9|2206.9|18
1638952430000|2021-12-08 08:33:50|2227.15|2207.15|2227.26|2207.26|2227.54|2207.54|2226.79|2206.79|18
1638952440000|2021-12-08 08:34:00|2227.27|2207.27|2227.2|2207.2|2227.28|2207.28|2226.69|2206.69|10
1638952450000|2021-12-08 08:34:10|2227.19|2207.19|2229.12|2209.12|2229.44|2209.44|2227.19|2207.19|32
1638952460000|2021-12-08 08:34:20|2229.17|2209.17|2229.19|2209.19|2229.19|2209.19|2229.05|2209.05|12
1638952470000|2021-12-08 08:34:30|2229.18|2209.18|2229.15|2209.15|2229.36|2209.36|2228.95|2208.95|20
1638952480000|2021-12-08 08:34:40|2229.14|2209.14|2228.24|2208.24|2229.27|2209.27|2228.16|2208.16|21
1638952490000|2021-12-08 08:34:50|2228.73|2208.73|2229.08|2209.08|2229.08|2209.08|2228.14|2208.14|27
1638952500000|2021-12-08 08:35:00|2229.26|2209.26|2229.4|2209.4|2229.47|2209.47|2228.8|2208.8|25
1638952510000|2021-12-08 08:35:10|2229.41|2209.41|2230.69|2210.69|2230.79|2210.79|2229.03|2209.03|21
1638952520000|2021-12-08 08:35:20|2230.68|2210.68|2230.78|2210.78|2230.85|2210.85|2230.35|2210.35|25
1638952530000|2021-12-08 08:35:30|2230.84|2210.84|2230.79|2210.79|2230.92|2210.92|2230.75|2210.75|18
1638952540000|2021-12-08 08:35:40|2230.78|2210.78|2229.63|2209.63|2230.87|2210.87|2229.5|2209.5|28
1638952550000|2021-12-08 08:35:50|2229.61|2209.61|2230.48|2210.48|2230.54|2210.54|2229.41|2209.41|26
1638952560000|2021-12-08 08:36:00|2230.51|2210.51|2230.6|2210.6|2230.87|2210.87|2230.19|2210.19|21
1638952570000|2021-12-08 08:36:10|2230.55|2210.55|2232.01|2212.01|2232.14|2212.14|2230.46|2210.46|24
1638952580000|2021-12-08 08:36:20|2232.02|2212.02|2232.06|2212.06|2232.41|2212.41|2231.75|2211.75|36
1638952590000|2021-12-08 08:36:30|2231.99|2211.99|2231.52|2211.52|2232.23|2212.23|2231.48|2211.48|28
1638952600000|2021-12-08 08:36:40|2231.5|2211.5|2231.1|2211.1|2231.5|2211.5|2230.43|2210.43|23
1638952610000|2021-12-08 08:36:50|2230.89|2210.89|2230.23|2210.23|2231.06|2211.06|2230.08|2210.08|16
1638952620000|2021-12-08 08:37:00|2230.29|2210.29|2230.42|2210.42|2230.42|2210.42|2230.05|2210.05|18
1638952630000|2021-12-08 08:37:10|2230.4|2210.4|2230.17|2210.17|2230.54|2210.54|2229.98|2209.98|24
1638952640000|2021-12-08 08:37:20|2230.24|2210.24|2230.37|2210.37|2230.46|2210.46|2230.22|2210.22|10
1638952650000|2021-12-08 08:37:30|2230.35|2210.35|2231.17|2211.17|2231.2|2211.2|2230.35|2210.35|27
1638952660000|2021-12-08 08:37:40|2231.35|2211.35|2236.42|2216.42|2237.41|2217.41|2231.24|2211.24|36
1638952670000|2021-12-08 08:37:50|2236.43|2216.43|2235.65|2215.65|2237.62|2217.62|2235.1|2215.1|36
1638952680000|2021-12-08 08:38:00|2235.42|2215.42|2234.9|2214.9|2235.58|2215.58|2234.32|2214.32|33
1638952690000|2021-12-08 08:38:10|2234.89|2214.89|2233.95|2213.95|2234.89|2214.89|2233.85|2213.85|31
1638952700000|2021-12-08 08:38:20|2233.96|2213.96|2231.48|2211.48|2233.96|2213.96|2230.75|2210.75|33
1638952710000|2021-12-08 08:38:30|2231.87|2211.87|2232.33|2212.33|2232.62|2212.62|2231.81|2211.81|32
1638952720000|2021-12-08 08:38:40|2232.34|2212.34|2230.83|2210.83|2232.53|2212.53|2230.83|2210.83|27
1638952730000|2021-12-08 08:38:50|2230.95|2210.95|2230.74|2210.74|2231.15|2211.15|2230.74|2210.74|7
1638952740000|2021-12-08 08:39:00|2230.67|2210.67|2227.56|2207.56|2231.08|2211.08|2227.55|2207.55|30
1638952750000|2021-12-08 08:39:10|2228.13|2208.13|2228.18|2208.18|2228.22|2208.22|2227.93|2207.93|29
1638952760000|2021-12-08 08:39:20|2228.16|2208.16|2228.3|2208.3|2228.35|2208.35|2228.15|2208.15|15
1638952770000|2021-12-08 08:39:30|2228.32|2208.32|2228.87|2208.87|2229.87|2209.87|2228.32|2208.32|24
1638952780000|2021-12-08 08:39:40|2229.23|2209.23|2230.73|2210.73|2231.32|2211.32|2229.23|2209.23|23
1638952790000|2021-12-08 08:39:50|2230.97|2210.97|2230.49|2210.49|2230.97|2210.97|2230.27|2210.27|20
1638952800000|2021-12-08 08:40:00|2230.26|2210.26|2230.07|2210.07|2230.41|2210.41|2230.05|2210.05|12
1638952810000|2021-12-08 08:40:10|2230.83|2210.83|2231.59|2211.59|2231.65|2211.65|2230.75|2210.75|31
1638952820000|2021-12-08 08:40:20|2231.53|2211.53|2231|2211|2231.67|2211.67|2231|2211|24
1638952830000|2021-12-08 08:40:30|2231.08|2211.08|2231.97|2211.97|2231.98|2211.98|2230.99|2210.99|33
1638952840000|2021-12-08 08:40:40|2231.93|2211.93|2233.06|2213.06|2233.35|2213.35|2231.93|2211.93|25
1638952850000|2021-12-08 08:40:50|2233|2213|2233.16|2213.16|2233.56|2213.56|2232.58|2212.58|20
1638952860000|2021-12-08 08:41:00|2233.21|2213.21|2231.19|2211.19|2233.26|2213.26|2231.15|2211.15|29
1638952870000|2021-12-08 08:41:10|2231.16|2211.16|2230.32|2210.32|2231.16|2211.16|2230.08|2210.08|28
1638952880000|2021-12-08 08:41:20|2230.34|2210.34|2227.75|2207.75|2230.53|2210.53|2227.75|2207.75|29
1638952890000|2021-12-08 08:41:30|2227.64|2207.64|2225.73|2205.73|2227.64|2207.64|2225.73|2205.73|33
1638952900000|2021-12-08 08:41:40|2225.74|2205.74|2224.02|2204.02|2226|2206|2223.92|2203.92|35
1638952910000|2021-12-08 08:41:50|2223.9|2203.9|2221.39|2201.39|2224.58|2204.58|2221.39|2201.39|34
1638952920000|2021-12-08 08:42:00|2221.64|2201.64|2220.13|2200.13|2221.64|2201.64|2220.01|2200.01|32
1638952930000|2021-12-08 08:42:10|2219.92|2199.92|2218.82|2198.82|2220.54|2200.54|2218.56|2198.56|33
1638952940000|2021-12-08 08:42:20|2218.81|2198.81|2221.17|2201.17|2221.19|2201.19|2218.32|2198.32|38
1638952950000|2021-12-08 08:42:30|2220.95|2200.95|2221.91|2201.91|2221.91|2201.91|2220.68|2200.68|27
1638952960000|2021-12-08 08:42:40|2221.93|2201.93|2222.2|2202.2|2222.39|2202.39|2221.9|2201.9|29
1638952970000|2021-12-08 08:42:50|2222.19|2202.19|2221.8|2201.8|2222.24|2202.24|2221.67|2201.67|25
1638952980000|2021-12-08 08:43:00|2222.01|2202.01|2222.12|2202.12|2222.24|2202.24|2221.54|2201.54|25
1638952990000|2021-12-08 08:43:10|2222|2202|2221.14|2201.14|2222|2202|2220.75|2200.75|32
1638953000000|2021-12-08 08:43:20|2221.11|2201.11|2220.18|2200.18|2221.16|2201.16|2220.04|2200.04|25
1638953010000|2021-12-08 08:43:30|2220.24|2200.24|2219.91|2199.91|2220.59|2200.59|2219.77|2199.77|24
1638953020000|2021-12-08 08:43:40|2219.87|2199.87|2218.04|2198.04|2219.87|2199.87|2218.04|2198.04|15
1638953030000|2021-12-08 08:43:50|2219.14|2199.14|2218.93|2198.93|2219.25|2199.25|2218.93|2198.93|8
1638953040000|2021-12-08 08:44:00|2219.08|2199.08|2219.08|2199.08|2219.08|2199.08|2219.08|2199.08|1
1638953050000|2021-12-08 08:44:10|2219.18|2199.18|2218.15|2198.15|2219.41|2199.41|2217.04|2197.04|18
1638953060000|2021-12-08 08:44:20|2218.64|2198.64|2217.26|2197.26|2218.83|2198.83|2217.04|2197.04|26
1638953070000|2021-12-08 08:44:30|2217.12|2197.12|2217.66|2197.66|2218.51|2198.51|2217.08|2197.08|32
1638953080000|2021-12-08 08:44:40|2217.1|2197.1|2217.14|2197.14|2217.57|2197.57|2216.63|2196.63|39
1638953090000|2021-12-08 08:44:50|2217.26|2197.26|2216.84|2196.84|2217.34|2197.34|2216.43|2196.43|34
1638953100000|2021-12-08 08:45:00|2216.87|2196.87|2216.03|2196.03|2217.2|2197.2|2215.9|2195.9|36
1638953110000|2021-12-08 08:45:10|2216.02|2196.02|2215.56|2195.56|2216.15|2196.15|2214.94|2194.94|24
1638953120000|2021-12-08 08:45:20|2215.5|2195.5|2218.13|2198.13|2218.28|2198.28|2214.97|2194.97|33
1638953130000|2021-12-08 08:45:30|2218.18|2198.18|2220.74|2200.74|2220.78|2200.78|2218.12|2198.12|31
1638953140000|2021-12-08 08:45:40|2220.83|2200.83|2221.16|2201.16|2221.9|2201.9|2220.76|2200.76|31
1638953150000|2021-12-08 08:45:50|2221.19|2201.19|2221.17|2201.17|2222.01|2202.01|2220.66|2200.66|21
1638953160000|2021-12-08 08:46:00|2221.18|2201.18|2224.12|2204.12|2224.43|2204.43|2221.18|2201.18|27
1638953170000|2021-12-08 08:46:10|2224.1|2204.1|2222.45|2202.45|2224.51|2204.51|2222.45|2202.45|20
1638953180000|2021-12-08 08:46:20|2222.36|2202.36|2221.27|2201.27|2222.46|2202.46|2221.26|2201.26|33
1638953190000|2021-12-08 08:46:30|2221.25|2201.25|2221.49|2201.49|2222.01|2202.01|2221.22|2201.22|29
1638953200000|2021-12-08 08:46:40|2221.4|2201.4|2221.35|2201.35|2221.44|2201.44|2220.79|2200.79|24
1638953210000|2021-12-08 08:46:50|2221.25|2201.25|2220.97|2200.97|2221.25|2201.25|2220.87|2200.87|24
1638953220000|2021-12-08 08:47:00|2220.93|2200.93|2221.06|2201.06|2221.71|2201.71|2220.93|2200.93|36
1638953230000|2021-12-08 08:47:10|2221|2201|2220.28|2200.28|2221.11|2201.11|2220.23|2200.23|32
1638953240000|2021-12-08 08:47:20|2220.23|2200.23|2220.09|2200.09|2220.6|2200.6|2220.09|2200.09|31
1638953250000|2021-12-08 08:47:30|2220.13|2200.13|2219.42|2199.42|2220.38|2200.38|2219.42|2199.42|23
1638953260000|2021-12-08 08:47:40|2219.43|2199.43|2219.07|2199.07|2219.51|2199.51|2219.07|2199.07|24
1638953270000|2021-12-08 08:47:50|2219.1|2199.1|2220.71|2200.71|2220.71|2200.71|2219.1|2199.1|20
1638953280000|2021-12-08 08:48:00|2220.73|2200.73|2221.45|2201.45|2221.49|2201.49|2220.73|2200.73|9
1638953290000|2021-12-08 08:48:10|2221.53|2201.53|2223.78|2203.78|2223.78|2203.78|2221.52|2201.52|18
1638953300000|2021-12-08 08:48:20|2223.77|2203.77|2223.93|2203.93|2223.93|2203.93|2222.66|2202.66|26
1638953310000|2021-12-08 08:48:30|2223.88|2203.88|2223.84|2203.84|2224|2204|2223.63|2203.63|25
1638953320000|2021-12-08 08:48:40|2223.69|2203.69|2224.93|2204.93|2224.97|2204.97|2223.6|2203.6|24
1638953330000|2021-12-08 08:48:50|2225.03|2205.03|2225.46|2205.46|2225.82|2205.82|2225.03|2205.03|33
1638953340000|2021-12-08 08:49:00|2225.52|2205.52|2225.52|2205.52|2225.75|2205.75|2225.39|2205.39|31
1638953350000|2021-12-08 08:49:10|2225.91|2205.91|2225.74|2205.74|2226.08|2206.08|2225.52|2205.52|16
1638953360000|2021-12-08 08:49:20|2226.21|2206.21|2226.77|2206.77|2226.77|2206.77|2225.63|2205.63|23
1638953370000|2021-12-08 08:49:30|2226.79|2206.79|2227.97|2207.97|2227.99|2207.99|2226.45|2206.45|24
1638953380000|2021-12-08 08:49:40|2227.96|2207.96|2228.03|2208.03|2228.04|2208.04|2227.81|2207.81|21
1638953390000|2021-12-08 08:49:50|2227.95|2207.95|2228.63|2208.63|2228.64|2208.64|2227.82|2207.82|29
1638953400000|2021-12-08 08:50:00|2228.62|2208.62|2228.62|2208.62|2228.67|2208.67|2228.47|2208.47|20
1638953410000|2021-12-08 08:50:10|2228.65|2208.65|2227.37|2207.37|2228.71|2208.71|2227.16|2207.16|27
1638953420000|2021-12-08 08:50:20|2227.34|2207.34|2227.77|2207.77|2227.94|2207.94|2226.81|2206.81|25
1638953430000|2021-12-08 08:50:30|2227.73|2207.73|2228.58|2208.58|2228.58|2208.58|2227.63|2207.63|16
1638953440000|2021-12-08 08:50:40|2228.6|2208.6|2228.97|2208.97|2228.99|2208.99|2228.5|2208.5|12
1638953450000|2021-12-08 08:50:50|2229.01|2209.01|2228.36|2208.36|2229.05|2209.05|2228.28|2208.28|22
1638953460000|2021-12-08 08:51:00|2228.46|2208.46|2228.73|2208.73|2228.73|2208.73|2227.75|2207.75|21
1638953470000|2021-12-08 08:51:10|2228.76|2208.76|2229.25|2209.25|2229.33|2209.33|2228.76|2208.76|17
1638953480000|2021-12-08 08:51:20|2229.06|2209.06|2230.39|2210.39|2230.63|2210.63|2229.06|2209.06|23
1638953490000|2021-12-08 08:51:30|2230.45|2210.45|2231.02|2211.02|2231.07|2211.07|2229.98|2209.98|23
1638953500000|2021-12-08 08:51:40|2231.05|2211.05|2231.02|2211.02|2231.07|2211.07|2231.02|2211.02|10
1638953510000|2021-12-08 08:51:50|2231.03|2211.03|2231.43|2211.43|2231.56|2211.56|2230.97|2210.97|11
1638953520000|2021-12-08 08:52:00|2231.49|2211.49|2231.59|2211.59|2231.6|2211.6|2231.49|2211.49|7
1638953530000|2021-12-08 08:52:10|2231.82|2211.82|2233.21|2213.21|2233.39|2213.39|2231.82|2211.82|17
1638953540000|2021-12-08 08:52:20|2233.3|2213.3|2235.46|2215.46|2235.46|2215.46|2233.08|2213.08|24
1638953550000|2021-12-08 08:52:30|2235.63|2215.63|2234.45|2214.45|2235.63|2215.63|2233.79|2213.79|32
1638953560000|2021-12-08 08:52:40|2234.53|2214.53|2234.83|2214.83|2234.87|2214.87|2234.31|2214.31|24
1638953570000|2021-12-08 08:52:50|2234.82|2214.82|2233.71|2213.71|2234.84|2214.84|2233.71|2213.71|22
1638953580000|2021-12-08 08:53:00|2233.74|2213.74|2233.89|2213.89|2233.99|2213.99|2233.44|2213.44|23
1638953590000|2021-12-08 08:53:10|2233.8|2213.8|2232.25|2212.25|2233.8|2213.8|2232.25|2212.25|28
1638953600000|2021-12-08 08:53:20|2232.24|2212.24|2231.29|2211.29|2232.24|2212.24|2231.29|2211.29|18
1638953610000|2021-12-08 08:53:30|2231.28|2211.28|2231.1|2211.1|2231.75|2211.75|2231.08|2211.08|17
1638953620000|2021-12-08 08:53:40|2231.01|2211.01|2229.49|2209.49|2231.01|2211.01|2229.45|2209.45|26
1638953630000|2021-12-08 08:53:50|2229.47|2209.47|2231.52|2211.52|2231.58|2211.58|2229.47|2209.47|29
1638953640000|2021-12-08 08:54:00|2231.47|2211.47|2232.74|2212.74|2232.74|2212.74|2231.47|2211.47|31
1638953650000|2021-12-08 08:54:10|2232.83|2212.83|2234.45|2214.45|2234.61|2214.61|2232.66|2212.66|22
1638953660000|2021-12-08 08:54:20|2234.68|2214.68|2236.8|2216.8|2236.82|2216.82|2234.38|2214.38|26
1638953670000|2021-12-08 08:54:30|2236.99|2216.99|2237.58|2217.58|2237.74|2217.74|2236.92|2216.92|21
1638953680000|2021-12-08 08:54:40|2237.62|2217.62|2237.32|2217.32|2237.62|2217.62|2237.11|2217.11|18
1638953690000|2021-12-08 08:54:50|2237.3|2217.3|2237.43|2217.43|2237.43|2217.43|2237.12|2217.12|25
1638953700000|2021-12-08 08:55:00|2238.13|2218.13|2237.47|2217.47|2238.15|2218.15|2236.8|2216.8|37
1638953710000|2021-12-08 08:55:10|2237.49|2217.49|2238.06|2218.06|2238.16|2218.16|2236.63|2216.63|22
1638953720000|2021-12-08 08:55:20|2238.1|2218.1|2238.63|2218.63|2238.79|2218.79|2238.1|2218.1|23
1638953730000|2021-12-08 08:55:30|2238.39|2218.39|2239.04|2219.04|2239.15|2219.15|2238.39|2218.39|12
1638953740000|2021-12-08 08:55:40|2238.98|2218.98|2238.8|2218.8|2239.24|2219.24|2238.74|2218.74|20
1638953750000|2021-12-08 08:55:50|2238.95|2218.95|2238.81|2218.81|2238.96|2218.96|2238.8|2218.8|13
1638953760000|2021-12-08 08:56:00|2238.91|2218.91|2240.22|2220.22|2240.22|2220.22|2238.81|2218.81|15
1638953770000|2021-12-08 08:56:10|2240.33|2220.33|2239.74|2219.74|2240.33|2220.33|2239.33|2219.33|25
1638953780000|2021-12-08 08:56:20|2239.67|2219.67|2236.92|2216.92|2239.69|2219.69|2236.92|2216.92|38
1638953790000|2021-12-08 08:56:30|2236.84|2216.84|2236.81|2216.81|2236.99|2216.99|2236.62|2216.62|27
1638953800000|2021-12-08 08:56:40|2236.8|2216.8|2235.2|2215.2|2236.81|2216.81|2235.2|2215.2|30
1638953810000|2021-12-08 08:56:50|2235.18|2215.18|2235.22|2215.22|2235.32|2215.32|2234.79|2214.79|27
1638953820000|2021-12-08 08:57:00|2235.21|2215.21|2235.52|2215.52|2235.54|2215.54|2235.21|2215.21|8
1638953830000|2021-12-08 08:57:10|2235.5|2215.5|2236.6|2216.6|2236.74|2216.74|2235.45|2215.45|29
1638953840000|2021-12-08 08:57:20|2236.66|2216.66|2237.64|2217.64|2237.65|2217.65|2236.58|2216.58|29
1638953850000|2021-12-08 08:57:30|2237.57|2217.57|2240.43|2220.43|2240.49|2220.49|2237.03|2217.03|32
1638953860000|2021-12-08 08:57:40|2240.39|2220.39|2240.25|2220.25|2240.48|2220.48|2239.71|2219.71|13
1638953870000|2021-12-08 08:57:50|2240.19|2220.19|2240.19|2220.19|2240.77|2220.77|2239.78|2219.78|17
1638953880000|2021-12-08 08:58:00|2240.17|2220.17|2240.94|2220.94|2241.06|2221.06|2239.59|2219.59|25
1638953890000|2021-12-08 08:58:10|2241|2221|2242.22|2222.22|2242.71|2222.71|2241|2221|22
1638953900000|2021-12-08 08:58:20|2242.18|2222.18|2240.85|2220.85|2242.31|2222.31|2240.75|2220.75|28
1638953910000|2021-12-08 08:58:30|2240.77|2220.77|2242.48|2222.48|2242.48|2222.48|2240.41|2220.41|25
1638953920000|2021-12-08 08:58:40|2242.47|2222.47|2243.65|2223.65|2243.94|2223.94|2242.27|2222.27|16
1638953930000|2021-12-08 08:58:50|2243.77|2223.77|2241.6|2221.6|2244.13|2224.13|2241.3|2221.3|20
1638953940000|2021-12-08 08:59:00|2241.76|2221.76|2244.16|2224.16|2244.16|2224.16|2241.76|2221.76|17
1638953950000|2021-12-08 08:59:10|2244.42|2224.42|2245.85|2225.85|2246.31|2226.31|2244.42|2224.42|24
1638953960000|2021-12-08 08:59:20|2245.89|2225.89|2244.52|2224.52|2245.91|2225.91|2244.51|2224.51|26
1638953970000|2021-12-08 08:59:30|2244.5|2224.5|2245.91|2225.91|2245.92|2225.92|2244.32|2224.32|23
1638953980000|2021-12-08 08:59:40|2246.15|2226.15|2247.66|2227.66|2247.91|2227.91|2246.15|2226.15|25
1638953990000|2021-12-08 08:59:50|2247.88|2227.88|2248.36|2228.36|2248.36|2228.36|2247.68|2227.68|10
1638954000000|2021-12-08 09:00:00|2248.35|2228.35|2249.56|2229.56|2249.57|2229.57|2248.35|2228.35|25
1638954010000|2021-12-08 09:00:10|2249.95|2229.95|2248.75|2228.75|2250.4|2230.4|2248.5|2228.5|30
1638954020000|2021-12-08 09:00:20|2249.11|2229.11|2248.74|2228.74|2249.53|2229.53|2248.74|2228.74|20
1638954030000|2021-12-08 09:00:30|2248.72|2228.72|2247.84|2227.84|2249|2229|2247.84|2227.84|17
1638954040000|2021-12-08 09:00:40|2247.87|2227.87|2248.28|2228.28|2248.28|2228.28|2247.68|2227.68|26
1638954050000|2021-12-08 09:00:50|2248.29|2228.29|2247|2227|2248.31|2228.31|2247|2227|23
1638954060000|2021-12-08 09:01:00|2247.49|2227.49|2246.75|2226.75|2247.67|2227.67|2246.65|2226.65|27
1638954070000|2021-12-08 09:01:10|2246.73|2226.73|2247.01|2227.01|2247.08|2227.08|2246.73|2226.73|10
1638954080000|2021-12-08 09:01:20|2247.21|2227.21|2246.3|2226.3|2247.21|2227.21|2246.27|2226.27|12
1638954090000|2021-12-08 09:01:30|2246.05|2226.05|2245.48|2225.48|2246.05|2226.05|2244.98|2224.98|33
1638954100000|2021-12-08 09:01:40|2245.68|2225.68|2245.61|2225.61|2245.91|2225.91|2245.53|2225.53|20
1638954110000|2021-12-08 09:01:50|2245.64|2225.64|2246.16|2226.16|2246.18|2226.18|2245.64|2225.64|19
1638954120000|2021-12-08 09:02:00|2246.17|2226.17|2248.56|2228.56|2248.56|2228.56|2245.99|2225.99|27
1638954130000|2021-12-08 09:02:10|2248.66|2228.66|2249.34|2229.34|2249.36|2229.36|2248.56|2228.56|16
1638954140000|2021-12-08 09:02:20|2249.36|2229.36|2249.68|2229.68|2249.8|2229.8|2249.18|2229.18|15
1638954150000|2021-12-08 09:02:30|2249.8|2229.8|2250.07|2230.07|2250.07|2230.07|2249.65|2229.65|7
1638954160000|2021-12-08 09:02:40|2250.08|2230.08|2252.34|2232.34|2252.34|2232.34|2250.04|2230.04|18
1638954170000|2021-12-08 09:02:50|2252.26|2232.26|2252.47|2232.47|2254.33|2234.33|2250.86|2230.86|25
1638954180000|2021-12-08 09:03:00|2252.49|2232.49|2252.86|2232.86|2253.38|2233.38|2252.23|2232.23|27
1638954190000|2021-12-08 09:03:10|2252.84|2232.84|2252.4|2232.4|2252.99|2232.99|2251.61|2231.61|33
1638954200000|2021-12-08 09:03:20|2252.38|2232.38|2253.38|2233.38|2253.38|2233.38|2252.38|2232.38|31
1638954210000|2021-12-08 09:03:30|2253.39|2233.39|2255.77|2235.77|2255.81|2235.81|2253.39|2233.39|16
1638954220000|2021-12-08 09:03:40|2256.38|2236.38|2256.23|2236.23|2257.11|2237.11|2256.05|2236.05|23
1638954230000|2021-12-08 09:03:50|2256.2|2236.2|2255.23|2235.23|2256.29|2236.29|2254.79|2234.79|22
1638954240000|2021-12-08 09:04:00|2255.2|2235.2|2254.03|2234.03|2255.46|2235.46|2253.18|2233.18|28
1638954250000|2021-12-08 09:04:10|2254.14|2234.14|2254.76|2234.76|2255.79|2235.79|2254.14|2234.14|27
1638954260000|2021-12-08 09:04:20|2254.95|2234.95|2254.86|2234.86|2255.07|2235.07|2254.86|2234.86|18
1638954270000|2021-12-08 09:04:30|2254.85|2234.85|2252.84|2232.84|2254.86|2234.86|2252.55|2232.55|31
1638954280000|2021-12-08 09:04:40|2252.43|2232.43|2252.07|2232.07|2252.51|2232.51|2251.78|2231.78|33
1638954290000|2021-12-08 09:04:50|2252.21|2232.21|2251.11|2231.11|2252.3|2232.3|2249.8|2229.8|35
1638954300000|2021-12-08 09:05:00|2251.07|2231.07|2249.59|2229.59|2251.44|2231.44|2249.59|2229.59|30
1638954310000|2021-12-08 09:05:10|2249.27|2229.27|2250.26|2230.26|2250.26|2230.26|2249.27|2229.27|28
1638954320000|2021-12-08 09:05:20|2250.19|2230.19|2251.1|2231.1|2251.6|2231.6|2249.95|2229.95|28
1638954330000|2021-12-08 09:05:30|2251.5|2231.5|2253.59|2233.59|2253.59|2233.59|2251.11|2231.11|24
1638954340000|2021-12-08 09:05:40|2253.51|2233.51|2254.56|2234.56|2255.06|2235.06|2253.5|2233.5|29
1638954350000|2021-12-08 09:05:50|2254.8|2234.8|2255.72|2235.72|2255.72|2235.72|2254.55|2234.55|12
1638954360000|2021-12-08 09:06:00|2255.61|2235.61|2254.63|2234.63|2255.74|2235.74|2254.35|2234.35|15
1638954370000|2021-12-08 09:06:10|2254.62|2234.62|2254.5|2234.5|2255.05|2235.05|2254.14|2234.14|26
1638954380000|2021-12-08 09:06:20|2254.58|2234.58|2254.03|2234.03|2254.73|2234.73|2253.14|2233.14|29
1638954390000|2021-12-08 09:06:30|2253.83|2233.83|2255.43|2235.43|2255.43|2235.43|2253.83|2233.83|30
1638954400000|2021-12-08 09:06:40|2255.42|2235.42|2256.75|2236.75|2256.8|2236.8|2255.4|2235.4|23
1638954410000|2021-12-08 09:06:50|2256.73|2236.73|2255.79|2235.79|2256.85|2236.85|2255.2|2235.2|30
1638954420000|2021-12-08 09:07:00|2255.83|2235.83|2257.18|2237.18|2257.33|2237.33|2255.57|2235.57|30
1638954430000|2021-12-08 09:07:10|2257.24|2237.24|2258.28|2238.28|2258.42|2238.42|2256.87|2236.87|30
1638954440000|2021-12-08 09:07:20|2258.23|2238.23|2256.75|2236.75|2259.07|2239.07|2255.65|2235.65|29
1638954450000|2021-12-08 09:07:30|2256.97|2236.97|2260.67|2240.67|2261.06|2241.06|2256.97|2236.97|30
1638954460000|2021-12-08 09:07:40|2260.79|2240.79|2259.82|2239.82|2260.95|2240.95|2257.5|2237.5|38
1638954470000|2021-12-08 09:07:50|2259.8|2239.8|2259.39|2239.39|2260.57|2240.57|2259.39|2239.39|33
1638954480000|2021-12-08 09:08:00|2259.37|2239.37|2260.51|2240.51|2260.6|2240.6|2258.91|2238.91|33
1638954490000|2021-12-08 09:08:10|2260.54|2240.54|2259.48|2239.48|2260.56|2240.56|2259.34|2239.34|28
1638954500000|2021-12-08 09:08:20|2259.47|2239.47|2259.24|2239.24|2259.49|2239.49|2258.66|2238.66|31
1638954510000|2021-12-08 09:08:30|2259.22|2239.22|2257.96|2237.96|2259.22|2239.22|2257.61|2237.61|34
1638954520000|2021-12-08 09:08:40|2258.05|2238.05|2257.59|2237.59|2258.05|2238.05|2257.59|2237.59|9
1638954530000|2021-12-08 09:08:50|2257.56|2237.56|2257.11|2237.11|2257.56|2237.56|2256.71|2236.71|30
1638954540000|2021-12-08 09:09:00|2257.3|2237.3|2256.24|2236.24|2257.52|2237.52|2256.03|2236.03|24
1638954550000|2021-12-08 09:09:10|2255.91|2235.91|2254.94|2234.94|2255.91|2235.91|2254.13|2234.13|34
1638954560000|2021-12-08 09:09:20|2254.96|2234.96|2255.82|2235.82|2255.83|2235.83|2254.51|2234.51|32
1638954570000|2021-12-08 09:09:30|2255.8|2235.8|2256.17|2236.17|2256.38|2236.38|2255.55|2235.55|23
1638954580000|2021-12-08 09:09:40|2256.24|2236.24|2256.74|2236.74|2257.09|2237.09|2256.12|2236.12|15
1638954590000|2021-12-08 09:09:50|2256.67|2236.67|2257.43|2237.43|2257.44|2237.44|2256.45|2236.45|20
1638954600000|2021-12-08 09:10:00|2257.71|2237.71|2257.42|2237.42|2258.07|2238.07|2257.4|2237.4|32
1638954610000|2021-12-08 09:10:10|2257.5|2237.5|2255.4|2235.4|2257.5|2237.5|2255.16|2235.16|33
1638954620000|2021-12-08 09:10:20|2255.42|2235.42|2256.14|2236.14|2256.36|2236.36|2255.4|2235.4|32
1638954630000|2021-12-08 09:10:30|2256.15|2236.15|2255.8|2235.8|2256.39|2236.39|2255.58|2235.58|29
1638954640000|2021-12-08 09:10:40|2255.21|2235.21|2255.2|2235.2|2255.49|2235.49|2255.15|2235.15|25
1638954650000|2021-12-08 09:10:50|2255.51|2235.51|2256.28|2236.28|2256.38|2236.38|2255.26|2235.26|28
1638954660000|2021-12-08 09:11:00|2256.53|2236.53|2255.99|2235.99|2256.53|2236.53|2255.51|2235.51|22
1638954670000|2021-12-08 09:11:10|2255.69|2235.69|2255.67|2235.67|2256.1|2236.1|2255.42|2235.42|26
1638954680000|2021-12-08 09:11:20|2255.74|2235.74|2255.17|2235.17|2255.74|2235.74|2255.1|2235.1|27
1638954690000|2021-12-08 09:11:30|2255.18|2235.18|2253.41|2233.41|2255.28|2235.28|2253.41|2233.41|31
1638954700000|2021-12-08 09:11:40|2253.4|2233.4|2252.38|2232.38|2253.4|2233.4|2252.12|2232.12|32
1638954710000|2021-12-08 09:11:50|2252.33|2232.33|2251.64|2231.64|2252.58|2232.58|2251.33|2231.33|30
1638954720000|2021-12-08 09:12:00|2251.61|2231.61|2250.23|2230.23|2252.19|2232.19|2250.23|2230.23|31
1638954730000|2021-12-08 09:12:10|2250.29|2230.29|2248.58|2228.58|2250.46|2230.46|2248.58|2228.58|31
1638954740000|2021-12-08 09:12:20|2248.45|2228.45|2248.11|2228.11|2248.88|2228.88|2247.86|2227.86|29
1638954750000|2021-12-08 09:12:30|2248.04|2228.04|2250.06|2230.06|2250.84|2230.84|2247.79|2227.79|34
1638954760000|2021-12-08 09:12:40|2250.04|2230.04|2250.86|2230.86|2250.86|2230.86|2249.32|2229.32|31
1638954770000|2021-12-08 09:12:50|2250.85|2230.85|2249.64|2229.64|2250.85|2230.85|2249.56|2229.56|32
1638954780000|2021-12-08 09:13:00|2250.03|2230.03|2250.02|2230.02|2250.53|2230.53|2249.72|2229.72|30
1638954790000|2021-12-08 09:13:10|2250.01|2230.01|2249.77|2229.77|2250.16|2230.16|2249.41|2229.41|34
1638954800000|2021-12-08 09:13:20|2249.74|2229.74|2248.71|2228.71|2249.84|2229.84|2248.48|2228.48|31
1638954810000|2021-12-08 09:13:30|2248.95|2228.95|2248.96|2228.96|2249.27|2229.27|2248.38|2228.38|32
1638954820000|2021-12-08 09:13:40|2248.93|2228.93|2248.84|2228.84|2249.35|2229.35|2248.56|2228.56|31
1638954830000|2021-12-08 09:13:50|2248.79|2228.79|2248.27|2228.27|2248.85|2228.85|2248.04|2228.04|30
1638954840000|2021-12-08 09:14:00|2248.32|2228.32|2248.9|2228.9|2249.43|2229.43|2248.28|2228.28|26
1638954850000|2021-12-08 09:14:10|2249.07|2229.07|2249.68|2229.68|2249.83|2229.83|2249.01|2229.01|14
1638954860000|2021-12-08 09:14:20|2249.7|2229.7|2248.82|2228.82|2249.7|2229.7|2248.82|2228.82|19
1638954870000|2021-12-08 09:14:30|2248.71|2228.71|2248.52|2228.52|2248.82|2228.82|2248.52|2228.52|20
1638954880000|2021-12-08 09:14:40|2248.51|2228.51|2248.25|2228.25|2249.23|2229.23|2248.25|2228.25|24
1638954890000|2021-12-08 09:14:50|2248.46|2228.46|2247.19|2227.19|2248.46|2228.46|2247|2227|28
1638954900000|2021-12-08 09:15:00|2247.18|2227.18|2248.48|2228.48|2248.48|2228.48|2247.18|2227.18|27
1638954910000|2021-12-08 09:15:10|2248.87|2228.87|2250.25|2230.25|2250.25|2230.25|2248.6|2228.6|18
1638954920000|2021-12-08 09:15:20|2250.12|2230.12|2250.34|2230.34|2250.86|2230.86|2249.88|2229.88|11
1638954930000|2021-12-08 09:15:30|2250.45|2230.45|2253.94|2233.94|2254.63|2234.63|2250.22|2230.22|24
1638954940000|2021-12-08 09:15:40|2253.85|2233.85|2255.1|2235.1|2255.1|2235.1|2253.57|2233.57|33
1638954950000|2021-12-08 09:15:50|2255.08|2235.08|2253.49|2233.49|2255.08|2235.08|2253.49|2233.49|29
1638954960000|2021-12-08 09:16:00|2253.92|2233.92|2255.28|2235.28|2255.68|2235.68|2253.92|2233.92|30
1638954970000|2021-12-08 09:16:10|2255.27|2235.27|2258.12|2238.12|2258.34|2238.34|2255.26|2235.26|20
1638954980000|2021-12-08 09:16:20|2258.15|2238.15|2259.79|2239.79|2259.79|2239.79|2258.15|2238.15|8
1638954990000|2021-12-08 09:16:30|2259.76|2239.76|2259.43|2239.43|2259.79|2239.79|2259.43|2239.43|15
1638955000000|2021-12-08 09:16:40|2259.44|2239.44|2260.79|2240.79|2261.29|2241.29|2259.29|2239.29|29
1638955010000|2021-12-08 09:16:50|2260.8|2240.8|2260.07|2240.07|2261.06|2241.06|2259.86|2239.86|23
1638955020000|2021-12-08 09:17:00|2260.08|2240.08|2260.07|2240.07|2260.08|2240.08|2259.39|2239.39|29
1638955030000|2021-12-08 09:17:10|2260.1|2240.1|2260.54|2240.54|2260.54|2240.54|2260.1|2240.1|7
1638955040000|2021-12-08 09:17:20|2260.53|2240.53|2261.08|2241.08|2261.12|2241.12|2260.05|2240.05|19
1638955050000|2021-12-08 09:17:30|2261.04|2241.04|2260.35|2240.35|2261.08|2241.08|2260.35|2240.35|22
1638955060000|2021-12-08 09:17:40|2260.18|2240.18|2260.26|2240.26|2260.45|2240.45|2260.18|2240.18|14
1638955070000|2021-12-08 09:17:50|2260.27|2240.27|2261.13|2241.13|2261.24|2241.24|2260.27|2240.27|9
1638955080000|2021-12-08 09:18:00|2261.45|2241.45|2261.57|2241.57|2261.57|2241.57|2261.05|2241.05|9
1638955090000|2021-12-08 09:18:10|2261.62|2241.62|2260.89|2240.89|2261.96|2241.96|2260.89|2240.89|18
1638955100000|2021-12-08 09:18:20|2260.76|2240.76|2260.97|2240.97|2261.16|2241.16|2260.73|2240.73|21
1638955110000|2021-12-08 09:18:30|2261.05|2241.05|2261.22|2241.22|2261.24|2241.24|2260.89|2240.89|21
1638955120000|2021-12-08 09:18:40|2261.35|2241.35|2262.11|2242.11|2262.11|2242.11|2261.35|2241.35|10
1638955130000|2021-12-08 09:18:50|2262.15|2242.15|2262.06|2242.06|2262.15|2242.15|2262.06|2242.06|3
1638955140000|2021-12-08 09:19:00|2261.98|2241.98|2264.18|2244.18|2264.18|2244.18|2261.98|2241.98|27
1638955150000|2021-12-08 09:19:10|2264.16|2244.16|2265.64|2245.64|2265.64|2245.64|2264.16|2244.16|12
1638955160000|2021-12-08 09:19:20|2265.58|2245.58|2264|2244|2265.62|2245.62|2263.69|2243.69|35
1638955170000|2021-12-08 09:19:30|2263.98|2243.98|2263.98|2243.98|2264.1|2244.1|2263.8|2243.8|20
1638955180000|2021-12-08 09:19:40|2263.99|2243.99|2263.94|2243.94|2264.34|2244.34|2263.74|2243.74|21
1638955190000|2021-12-08 09:19:50|2264.09|2244.09|2264.34|2244.34|2264.38|2244.38|2263.81|2243.81|26
1638955200000|2021-12-08 09:20:00|2264.35|2244.35|2264.29|2244.29|2264.38|2244.38|2263.71|2243.71|21
1638955210000|2021-12-08 09:20:10|2264.26|2244.26|2265.05|2245.05|2265.12|2245.12|2263.79|2243.79|26
1638955220000|2021-12-08 09:20:20|2264.91|2244.91|2264.22|2244.22|2265.01|2245.01|2264.16|2244.16|30
1638955230000|2021-12-08 09:20:30|2263.85|2243.85|2263.67|2243.67|2263.91|2243.91|2263.32|2243.32|21
1638955240000|2021-12-08 09:20:40|2263.65|2243.65|2263.55|2243.55|2264.01|2244.01|2263.55|2243.55|25
1638955250000|2021-12-08 09:20:50|2263.32|2243.32|2271.6|2251.6|2271.71|2251.71|2263.32|2243.32|38
1638955260000|2021-12-08 09:21:00|2272.07|2252.07|2269.62|2249.62|2272.07|2252.07|2269.54|2249.54|38
1638955270000|2021-12-08 09:21:10|2269.44|2249.44|2267.13|2247.13|2269.8|2249.8|2266.68|2246.68|39
1638955280000|2021-12-08 09:21:20|2266.93|2246.93|2270.52|2250.52|2270.52|2250.52|2266.7|2246.7|25
1638955290000|2021-12-08 09:21:30|2270.5|2250.5|2269.99|2249.99|2270.74|2250.74|2269.34|2249.34|30
1638955300000|2021-12-08 09:21:40|2270|2250|2270.55|2250.55|2270.81|2250.81|2269.94|2249.94|28
1638955310000|2021-12-08 09:21:50|2270.68|2250.68|2273.56|2253.56|2273.84|2253.84|2270.68|2250.68|25
1638955320000|2021-12-08 09:22:00|2273.97|2253.97|2273.03|2253.03|2275.48|2255.48|2272.48|2252.48|36
1638955330000|2021-12-08 09:22:10|2272.94|2252.94|2273.76|2253.76|2274.02|2254.02|2272.62|2252.62|28
1638955340000|2021-12-08 09:22:20|2273.51|2253.51|2273.67|2253.67|2273.8|2253.8|2273.35|2253.35|13
1638955350000|2021-12-08 09:22:30|2273.84|2253.84|2272.6|2252.6|2273.84|2253.84|2272.6|2252.6|20
1638955360000|2021-12-08 09:22:40|2272.68|2252.68|2272.25|2252.25|2272.77|2252.77|2271.22|2251.22|18
1638955370000|2021-12-08 09:22:50|2272.02|2252.02|2272.66|2252.66|2272.78|2252.78|2271.96|2251.96|16
1638955380000|2021-12-08 09:23:00|2272.47|2252.47|2270.86|2250.86|2272.5|2252.5|2270.76|2250.76|24
1638955390000|2021-12-08 09:23:10|2271.42|2251.42|2270.15|2250.15|2271.42|2251.42|2270.15|2250.15|31
1638955400000|2021-12-08 09:23:20|2269.64|2249.64|2268.71|2248.71|2269.64|2249.64|2268.52|2248.52|38
1638955410000|2021-12-08 09:23:30|2268.67|2248.67|2269.03|2249.03|2269.35|2249.35|2268.66|2248.66|25
1638955420000|2021-12-08 09:23:40|2268.87|2248.87|2266.25|2246.25|2268.87|2248.87|2265.99|2245.99|34
1638955430000|2021-12-08 09:23:50|2266.27|2246.27|2266.41|2246.41|2266.74|2246.74|2266.17|2246.17|29
1638955440000|2021-12-08 09:24:00|2266.78|2246.78|2266.24|2246.24|2267|2247|2266.24|2246.24|16
1638955450000|2021-12-08 09:24:10|2266.31|2246.31|2269.62|2249.62|2269.89|2249.89|2265.99|2245.99|32
1638955460000|2021-12-08 09:24:20|2270|2250|2272.04|2252.04|2272.59|2252.59|2270|2250|29
1638955470000|2021-12-08 09:24:30|2271.84|2251.84|2270.94|2250.94|2272.2|2252.2|2270.94|2250.94|23
1638955480000|2021-12-08 09:24:40|2271.25|2251.25|2273.83|2253.83|2273.83|2253.83|2270.87|2250.87|27
1638955490000|2021-12-08 09:24:50|2274|2254|2275.8|2255.8|2275.9|2255.9|2273.83|2253.83|19
1638955500000|2021-12-08 09:25:00|2276.2|2256.2|2275.01|2255.01|2276.22|2256.22|2274.97|2254.97|30
1638955510000|2021-12-08 09:25:10|2274.92|2254.92|2275.15|2255.15|2275.38|2255.38|2274.87|2254.87|25
1638955520000|2021-12-08 09:25:20|2275.12|2255.12|2274.14|2254.14|2275.78|2255.78|2274.09|2254.09|34
1638955530000|2021-12-08 09:25:30|2273.95|2253.95|2272.9|2252.9|2273.95|2253.95|2272.74|2252.74|36
1638955540000|2021-12-08 09:25:40|2272.89|2252.89|2272.19|2252.19|2272.98|2252.98|2272.19|2252.19|20
1638955550000|2021-12-08 09:25:50|2272.67|2252.67|2271.76|2251.76|2272.91|2252.91|2271.2|2251.2|38
1638955560000|2021-12-08 09:26:00|2272.18|2252.18|2270.26|2250.26|2272.18|2252.18|2270.26|2250.26|29
1638955570000|2021-12-08 09:26:10|2270.24|2250.24|2266.87|2246.87|2270.24|2250.24|2266.6|2246.6|30
1638955580000|2021-12-08 09:26:20|2266.86|2246.86|2264.46|2244.46|2266.86|2246.86|2264.3|2244.3|34
1638955590000|2021-12-08 09:26:30|2264.66|2244.66|2266.69|2246.69|2266.69|2246.69|2264.32|2244.32|31
1638955600000|2021-12-08 09:26:40|2266.76|2246.76|2266.15|2246.15|2267.88|2247.88|2266.13|2246.13|37
1638955610000|2021-12-08 09:26:50|2266.16|2246.16|2264.42|2244.42|2266.16|2246.16|2264.08|2244.08|35
1638955620000|2021-12-08 09:27:00|2264.45|2244.45|2264.16|2244.16|2264.49|2244.49|2263.54|2243.54|33
1638955630000|2021-12-08 09:27:10|2264.09|2244.09|2263.63|2243.63|2264.45|2244.45|2263.62|2243.62|33
1638955640000|2021-12-08 09:27:20|2263.67|2243.67|2261.92|2241.92|2263.69|2243.69|2261.89|2241.89|26
1638955650000|2021-12-08 09:27:30|2261.66|2241.66|2262.83|2242.83|2262.87|2242.87|2261.63|2241.63|30
1638955660000|2021-12-08 09:27:40|2262.82|2242.82|2262.1|2242.1|2262.82|2242.82|2262.02|2242.02|31
1638955670000|2021-12-08 09:27:50|2261.83|2241.83|2260.94|2240.94|2261.88|2241.88|2260.69|2240.69|38
1638955680000|2021-12-08 09:28:00|2261.04|2241.04|2260.67|2240.67|2261.43|2241.43|2260.39|2240.39|36
1638955690000|2021-12-08 09:28:10|2260.66|2240.66|2262.63|2242.63|2262.69|2242.69|2260.62|2240.62|27
1638955700000|2021-12-08 09:28:20|2262.58|2242.58|2260.8|2240.8|2262.58|2242.58|2260.8|2240.8|31
1638955710000|2021-12-08 09:28:30|2260.83|2240.83|2260.18|2240.18|2260.93|2240.93|2259.82|2239.82|35
1638955720000|2021-12-08 09:28:40|2260.52|2240.52|2259.12|2239.12|2260.52|2240.52|2259.12|2239.12|34
1638955730000|2021-12-08 09:28:50|2259.15|2239.15|2258.53|2238.53|2259.97|2239.97|2258.53|2238.53|34
1638955740000|2021-12-08 09:29:00|2257.95|2237.95|2257.77|2237.77|2258.26|2238.26|2256.23|2236.23|38
1638955750000|2021-12-08 09:29:10|2257.15|2237.15|2258.32|2238.32|2258.35|2238.35|2256.7|2236.7|37
1638955760000|2021-12-08 09:29:20|2258.43|2238.43|2257.45|2237.45|2258.74|2238.74|2257.14|2237.14|36
1638955770000|2021-12-08 09:29:30|2257.51|2237.51|2256.83|2236.83|2257.51|2237.51|2256.82|2236.82|36
1638955780000|2021-12-08 09:29:40|2257.29|2237.29|2257.07|2237.07|2257.29|2237.29|2256.54|2236.54|32
1638955790000|2021-12-08 09:29:50|2257.08|2237.08|2256.78|2236.78|2258.44|2238.44|2256.57|2236.57|36
1638955800000|2021-12-08 09:30:00|2256.92|2236.92|2257.23|2237.23|2258.16|2238.16|2256.61|2236.61|31
1638955810000|2021-12-08 09:30:10|2257.49|2237.49|2257.24|2237.24|2258.16|2238.16|2257.13|2237.13|33
1638955820000|2021-12-08 09:30:20|2257.23|2237.23|2257.72|2237.72|2257.74|2237.74|2257.07|2237.07|31
1638955830000|2021-12-08 09:30:30|2257.48|2237.48|2256.12|2236.12|2257.69|2237.69|2256.09|2236.09|24
1638955840000|2021-12-08 09:30:40|2256.11|2236.11|2256.13|2236.13|2256.46|2236.46|2255.27|2235.27|26
1638955850000|2021-12-08 09:30:50|2256.11|2236.11|2256.33|2236.33|2256.81|2236.81|2256.02|2236.02|21
1638955860000|2021-12-08 09:31:00|2256.31|2236.31|2256.3|2236.3|2256.95|2236.95|2255.87|2235.87|29
1638955870000|2021-12-08 09:31:10|2256.27|2236.27|2256.95|2236.95|2256.95|2236.95|2255.33|2235.33|30
1638955880000|2021-12-08 09:31:20|2256.93|2236.93|2257.95|2237.95|2258.25|2238.25|2256.67|2236.67|31
1638955890000|2021-12-08 09:31:30|2257.96|2237.96|2258.14|2238.14|2258.19|2238.19|2257.9|2237.9|29
1638955900000|2021-12-08 09:31:40|2258.12|2238.12|2258.54|2238.54|2258.7|2238.7|2258.12|2238.12|21
1638955910000|2021-12-08 09:31:50|2258.18|2238.18|2258.71|2238.71|2258.91|2238.91|2258.18|2238.18|17
1638955920000|2021-12-08 09:32:00|2258.87|2238.87|2259.28|2239.28|2259.43|2239.43|2258.63|2238.63|15
1638955930000|2021-12-08 09:32:10|2259.42|2239.42|2261.07|2241.07|2261.4|2241.4|2259.42|2239.42|14
1638955940000|2021-12-08 09:32:20|2261.45|2241.45|2261.74|2241.74|2261.83|2241.83|2261.35|2241.35|17
1638955950000|2021-12-08 09:32:30|2261.86|2241.86|2263.36|2243.36|2264.21|2244.21|2261.56|2241.56|34
1638955960000|2021-12-08 09:32:40|2263.35|2243.35|2262.72|2242.72|2264.25|2244.25|2262.72|2242.72|34
1638955970000|2021-12-08 09:32:50|2262.76|2242.76|2262.24|2242.24|2262.99|2242.99|2262.07|2242.07|34
1638955980000|2021-12-08 09:33:00|2262.23|2242.23|2258.7|2238.7|2262.25|2242.25|2258.7|2238.7|32
1638955990000|2021-12-08 09:33:10|2258.68|2238.68|2257.62|2237.62|2258.74|2238.74|2257.62|2237.62|33
1638956000000|2021-12-08 09:33:20|2257.19|2237.19|2256.1|2236.1|2257.19|2237.19|2255.08|2235.08|22
1638956010000|2021-12-08 09:33:30|2256.28|2236.28|2255.46|2235.46|2256.85|2236.85|2255.46|2235.46|36
1638956020000|2021-12-08 09:33:40|2255.48|2235.48|2253.23|2233.23|2255.53|2235.53|2253.23|2233.23|28
1638956030000|2021-12-08 09:33:50|2252.87|2232.87|2252.93|2232.93|2254.03|2234.03|2252.24|2232.24|28
1638956040000|2021-12-08 09:34:00|2253.07|2233.07|2252.95|2232.95|2253.34|2233.34|2252.24|2232.24|21
1638956050000|2021-12-08 09:34:10|2253.07|2233.07|2252.38|2232.38|2253.07|2233.07|2252.29|2232.29|22
1638956060000|2021-12-08 09:34:20|2252.35|2232.35|2252|2232|2252.7|2232.7|2252|2232|17
1638956070000|2021-12-08 09:34:30|2251.98|2231.98|2249.3|2229.3|2251.98|2231.98|2249.22|2229.22|33
1638956080000|2021-12-08 09:34:40|2249.31|2229.31|2248.98|2228.98|2250.38|2230.38|2248.82|2228.82|33
1638956090000|2021-12-08 09:34:50|2249.23|2229.23|2249.37|2229.37|2250.26|2230.26|2248.93|2228.93|28
1638956100000|2021-12-08 09:35:00|2249.27|2229.27|2248.65|2228.65|2249.3|2229.3|2248.29|2228.29|22
1638956110000|2021-12-08 09:35:10|2248.62|2228.62|2248.12|2228.12|2248.62|2228.62|2247.76|2227.76|24
1638956120000|2021-12-08 09:35:20|2248.1|2228.1|2247.63|2227.63|2248.21|2228.21|2247.2|2227.2|30
1638956130000|2021-12-08 09:35:30|2247.66|2227.66|2250.25|2230.25|2250.37|2230.37|2247.15|2227.15|35
1638956140000|2021-12-08 09:35:40|2250.24|2230.24|2253.34|2233.34|2253.34|2233.34|2249.97|2229.97|35
1638956150000|2021-12-08 09:35:50|2253.32|2233.32|2255.08|2235.08|2255.09|2235.09|2253.3|2233.3|31
1638956160000|2021-12-08 09:36:00|2255.01|2235.01|2254.06|2234.06|2255.17|2235.17|2254.02|2234.02|33
1638956170000|2021-12-08 09:36:10|2253.92|2233.92|2252.92|2232.92|2254.12|2234.12|2252.92|2232.92|29
1638956180000|2021-12-08 09:36:20|2252.91|2232.91|2252.89|2232.89|2252.91|2232.91|2252.28|2232.28|27
1638956190000|2021-12-08 09:36:30|2252.9|2232.9|2253.51|2233.51|2253.75|2233.75|2252.6|2232.6|20
1638956200000|2021-12-08 09:36:40|2254.12|2234.12|2254.51|2234.51|2254.54|2234.54|2254.04|2234.04|25
1638956210000|2021-12-08 09:36:50|2254.43|2234.43|2254.37|2234.37|2254.64|2234.64|2254.19|2234.19|22
1638956220000|2021-12-08 09:37:00|2254.32|2234.32|2253.51|2233.51|2254.43|2234.43|2253.51|2233.51|22
1638956230000|2021-12-08 09:37:10|2253.81|2233.81|2251.72|2231.72|2253.81|2233.81|2251.72|2231.72|31
1638956240000|2021-12-08 09:37:20|2251.25|2231.25|2250.09|2230.09|2251.51|2231.51|2250.09|2230.09|33
1638956250000|2021-12-08 09:37:30|2250.19|2230.19|2250.9|2230.9|2251.01|2231.01|2250.03|2230.03|26
1638956260000|2021-12-08 09:37:40|2250.83|2230.83|2250.93|2230.93|2251.1|2231.1|2250.78|2230.78|26
1638956270000|2021-12-08 09:37:50|2250.95|2230.95|2252.43|2232.43|2252.79|2232.79|2250.95|2230.95|30
1638956280000|2021-12-08 09:38:00|2252.54|2232.54|2253.95|2233.95|2253.95|2233.95|2252.54|2232.54|30
1638956290000|2021-12-08 09:38:10|2254.06|2234.06|2254.1|2234.1|2254.34|2234.34|2253.73|2233.73|12
1638956300000|2021-12-08 09:38:20|2254.16|2234.16|2255.12|2235.12|2255.83|2235.83|2254.1|2234.1|28
1638956310000|2021-12-08 09:38:30|2255.52|2235.52|2255.47|2235.47|2255.62|2235.62|2254.97|2234.97|25
1638956320000|2021-12-08 09:38:40|2254.8|2234.8|2256.23|2236.23|2256.36|2236.36|2254.8|2234.8|25
1638956330000|2021-12-08 09:38:50|2256.31|2236.31|2257.17|2237.17|2257.77|2237.77|2256.31|2236.31|35
1638956340000|2021-12-08 09:39:00|2257.19|2237.19|2257.55|2237.55|2257.83|2237.83|2257.19|2237.19|24
1638956350000|2021-12-08 09:39:10|2257.59|2237.59|2254.46|2234.46|2257.59|2237.59|2254.33|2234.33|30
1638956360000|2021-12-08 09:39:20|2254.36|2234.36|2252.24|2232.24|2254.45|2234.45|2252.24|2232.24|27
1638956370000|2021-12-08 09:39:30|2252.22|2232.22|2252.38|2232.38|2252.76|2232.76|2252.22|2232.22|14
1638956380000|2021-12-08 09:39:40|2252.36|2232.36|2251.66|2231.66|2252.44|2232.44|2251.66|2231.66|25
1638956390000|2021-12-08 09:39:50|2251.65|2231.65|2251.26|2231.26|2251.65|2231.65|2250.91|2230.91|26
1638956400000|2021-12-08 09:40:00|2251.25|2231.25|2251.16|2231.16|2251.25|2231.25|2249.62|2229.62|32
1638956410000|2021-12-08 09:40:10|2251.13|2231.13|2252.17|2232.17|2252.57|2232.57|2251.05|2231.05|35
1638956420000|2021-12-08 09:40:20|2252.16|2232.16|2250.89|2230.89|2252.21|2232.21|2250.8|2230.8|32
1638956430000|2021-12-08 09:40:30|2250.8|2230.8|2250.75|2230.75|2251.2|2231.2|2250.52|2230.52|34
1638956440000|2021-12-08 09:40:40|2250.7|2230.7|2250.64|2230.64|2250.85|2230.85|2250.3|2230.3|32
1638956450000|2021-12-08 09:40:50|2250.41|2230.41|2249.25|2229.25|2250.66|2230.66|2249.25|2229.25|29
1638956460000|2021-12-08 09:41:00|2249.26|2229.26|2250.01|2230.01|2250.22|2230.22|2249.23|2229.23|22
1638956470000|2021-12-08 09:41:10|2250.04|2230.04|2248.72|2228.72|2250.31|2230.31|2248.72|2228.72|25
1638956480000|2021-12-08 09:41:20|2248.99|2228.99|2249.1|2229.1|2249.44|2229.44|2248.9|2228.9|17
1638956490000|2021-12-08 09:41:30|2249.12|2229.12|2249.31|2229.31|2249.36|2229.36|2249.1|2229.1|26
1638956500000|2021-12-08 09:41:40|2249.22|2229.22|2249.39|2229.39|2249.44|2229.44|2249.09|2229.09|23
1638956510000|2021-12-08 09:41:50|2249.36|2229.36|2249.92|2229.92|2249.92|2229.92|2249.06|2229.06|21
1638956520000|2021-12-08 09:42:00|2249.81|2229.81|2250.32|2230.32|2250.41|2230.41|2249.65|2229.65|34
1638956530000|2021-12-08 09:42:10|2250.33|2230.33|2250.06|2230.06|2250.51|2230.51|2249.9|2229.9|34
1638956540000|2021-12-08 09:42:20|2250.07|2230.07|2250.45|2230.45|2250.54|2230.54|2249.86|2229.86|30
1638956550000|2021-12-08 09:42:30|2250.44|2230.44|2250.89|2230.89|2251.97|2231.97|2249.63|2229.63|36
1638956560000|2021-12-08 09:42:40|2250.78|2230.78|2251.64|2231.64|2251.94|2231.94|2250.65|2230.65|24
1638956570000|2021-12-08 09:42:50|2251.67|2231.67|2251.64|2231.64|2251.72|2231.72|2251.22|2231.22|12
1638956580000|2021-12-08 09:43:00|2251.58|2231.58|2253.76|2233.76|2254.11|2234.11|2251.08|2231.08|37
1638956590000|2021-12-08 09:43:10|2253.75|2233.75|2253.28|2233.28|2253.75|2233.75|2253.02|2233.02|34
1638956600000|2021-12-08 09:43:20|2253.26|2233.26|2255.24|2235.24|2255.52|2235.52|2253.26|2233.26|33
1638956610000|2021-12-08 09:43:30|2255.26|2235.26|2255.73|2235.73|2255.82|2235.82|2255.01|2235.01|29
1638956620000|2021-12-08 09:43:40|2255.71|2235.71|2255.28|2235.28|2255.71|2235.71|2255.2|2235.2|20
1638956630000|2021-12-08 09:43:50|2255.3|2235.3|2254.84|2234.84|2255.3|2235.3|2254.74|2234.74|17
1638956640000|2021-12-08 09:44:00|2254.86|2234.86|2255.21|2235.21|2255.21|2235.21|2254.8|2234.8|20
1638956650000|2021-12-08 09:44:10|2255.16|2235.16|2257.02|2237.02|2257.02|2237.02|2255.13|2235.13|34
1638956660000|2021-12-08 09:44:20|2257.03|2237.03|2259.3|2239.3|2259.48|2239.48|2257|2237|35
1638956670000|2021-12-08 09:44:30|2259.2|2239.2|2258.59|2238.59|2259.2|2239.2|2257.7|2237.7|31
1638956680000|2021-12-08 09:44:40|2258.71|2238.71|2259.01|2239.01|2259.05|2239.05|2258.71|2238.71|27
1638956690000|2021-12-08 09:44:50|2258.99|2238.99|2257.73|2237.73|2258.99|2238.99|2257.24|2237.24|37
1638956700000|2021-12-08 09:45:00|2257.71|2237.71|2258.76|2238.76|2258.76|2238.76|2257.71|2237.71|28
1638956710000|2021-12-08 09:45:10|2258.18|2238.18|2259.9|2239.9|2260.1|2240.1|2258.18|2238.18|29
1638956720000|2021-12-08 09:45:20|2259.91|2239.91|2260.2|2240.2|2260.22|2240.22|2259.9|2239.9|21
1638956730000|2021-12-08 09:45:30|2260.19|2240.19|2261.78|2241.78|2262.26|2242.26|2260.03|2240.03|30
1638956740000|2021-12-08 09:45:40|2261.61|2241.61|2264.25|2244.25|2264.33|2244.33|2261.61|2241.61|33
1638956750000|2021-12-08 09:45:50|2264.2|2244.2|2264.04|2244.04|2264.23|2244.23|2263.55|2243.55|33
1638956760000|2021-12-08 09:46:00|2264.1|2244.1|2265.54|2245.54|2265.54|2245.54|2263.67|2243.67|25
1638956770000|2021-12-08 09:46:10|2265.72|2245.72|2265.62|2245.62|2265.72|2245.72|2265.6|2245.6|7
1638956780000|2021-12-08 09:46:20|2265.81|2245.81|2265.18|2245.18|2265.81|2245.81|2264.97|2244.97|25
1638956790000|2021-12-08 09:46:30|2265.16|2245.16|2263.21|2243.21|2265.16|2245.16|2262.92|2242.92|34
1638956800000|2021-12-08 09:46:40|2263.19|2243.19|2263.08|2243.08|2263.25|2243.25|2263.05|2243.05|23
1638956810000|2021-12-08 09:46:50|2262.3|2242.3|2261.85|2241.85|2262.52|2242.52|2261.8|2241.8|28
1638956820000|2021-12-08 09:47:00|2261.84|2241.84|2261.23|2241.23|2261.84|2241.84|2261.23|2241.23|35
1638956830000|2021-12-08 09:47:10|2261.17|2241.17|2260.38|2240.38|2261.21|2241.21|2260.38|2240.38|24
1638956840000|2021-12-08 09:47:20|2260.39|2240.39|2259.37|2239.37|2260.47|2240.47|2259.28|2239.28|26
1638956850000|2021-12-08 09:47:30|2259.38|2239.38|2257.22|2237.22|2259.38|2239.38|2257.22|2237.22|27
1638956860000|2021-12-08 09:47:40|2257.28|2237.28|2254.23|2234.23|2257.28|2237.28|2254.23|2234.23|21
1638956870000|2021-12-08 09:47:50|2254.2|2234.2|2255.65|2235.65|2256.6|2236.6|2254.18|2234.18|32
1638956880000|2021-12-08 09:48:00|2255.51|2235.51|2256.57|2236.57|2256.57|2236.57|2254.43|2234.43|39
1638956890000|2021-12-08 09:48:10|2256.37|2236.37|2256.6|2236.6|2256.85|2236.85|2256.32|2236.32|32
1638956900000|2021-12-08 09:48:20|2256.53|2236.53|2256.27|2236.27|2256.62|2236.62|2256.26|2236.26|25
1638956910000|2021-12-08 09:48:30|2256.35|2236.35|2256.47|2236.47|2256.66|2236.66|2256.15|2236.15|29
1638956920000|2021-12-08 09:48:40|2256.46|2236.46|2255.6|2235.6|2256.46|2236.46|2255.11|2235.11|33
1638956930000|2021-12-08 09:48:50|2255.59|2235.59|2255.36|2235.36|2255.63|2235.63|2255.31|2235.31|20
1638956940000|2021-12-08 09:49:00|2255.43|2235.43|2252.39|2232.39|2255.47|2235.47|2252.34|2232.34|36
1638956950000|2021-12-08 09:49:10|2252.38|2232.38|2250.59|2230.59|2252.39|2232.39|2250.41|2230.41|37
1638956960000|2021-12-08 09:49:20|2250.57|2230.57|2248.7|2228.7|2250.57|2230.57|2247.76|2227.76|34
1638956970000|2021-12-08 09:49:30|2248.69|2228.69|2249.89|2229.89|2250.15|2230.15|2248.69|2228.69|32
1638956980000|2021-12-08 09:49:40|2250.08|2230.08|2250.12|2230.12|2250.19|2230.19|2250|2230|28
1638956990000|2021-12-08 09:49:50|2250.08|2230.08|2250.26|2230.26|2250.27|2230.27|2249.61|2229.61|32
1638957000000|2021-12-08 09:50:00|2250.23|2230.23|2250.31|2230.31|2251.21|2231.21|2249.7|2229.7|36
1638957010000|2021-12-08 09:50:10|2250.29|2230.29|2249.21|2229.21|2250.32|2230.32|2248.98|2228.98|30
1638957020000|2021-12-08 09:50:20|2249.18|2229.18|2248.52|2228.52|2249.23|2229.23|2248.52|2228.52|19
1638957030000|2021-12-08 09:50:30|2248.53|2228.53|2246.36|2226.36|2248.76|2228.76|2246.29|2226.29|26
1638957040000|2021-12-08 09:50:40|2246.1|2226.1|2244.16|2224.16|2246.6|2226.6|2244.16|2224.16|34
1638957050000|2021-12-08 09:50:50|2244.05|2224.05|2243.27|2223.27|2244.51|2224.51|2242.75|2222.75|37
1638957060000|2021-12-08 09:51:00|2243.01|2223.01|2243.29|2223.29|2244.13|2224.13|2242.89|2222.89|37
1638957070000|2021-12-08 09:51:10|2243.62|2223.62|2246.06|2226.06|2246.2|2226.2|2243.31|2223.31|37
1638957080000|2021-12-08 09:51:20|2246.04|2226.04|2246.93|2226.93|2246.93|2226.93|2245.65|2225.65|36
1638957090000|2021-12-08 09:51:30|2247.07|2227.07|2248.77|2228.77|2248.86|2228.86|2247.06|2227.06|28
1638957100000|2021-12-08 09:51:40|2248.9|2228.9|2248.15|2228.15|2249.07|2229.07|2248.1|2228.1|28
1638957110000|2021-12-08 09:51:50|2248.13|2228.13|2247.37|2227.37|2248.52|2228.52|2247.37|2227.37|31
1638957120000|2021-12-08 09:52:00|2247.48|2227.48|2247.52|2227.52|2247.99|2227.99|2247.06|2227.06|36
1638957130000|2021-12-08 09:52:10|2247.5|2227.5|2245.93|2225.93|2247.57|2227.57|2245.89|2225.89|32
1638957140000|2021-12-08 09:52:20|2245.91|2225.91|2245.18|2225.18|2245.97|2225.97|2244.9|2224.9|33
1638957150000|2021-12-08 09:52:30|2245.01|2225.01|2244.67|2224.67|2245.76|2225.76|2244.51|2224.51|28
1638957160000|2021-12-08 09:52:40|2244.64|2224.64|2244.92|2224.92|2244.97|2224.97|2244.59|2224.59|33
1638957170000|2021-12-08 09:52:50|2245.08|2225.08|2241.66|2221.66|2245.19|2225.19|2241.64|2221.64|34
1638957180000|2021-12-08 09:53:00|2241.79|2221.79|2241.65|2221.65|2242.28|2222.28|2241.21|2221.21|32
1638957190000|2021-12-08 09:53:10|2241.33|2221.33|2243.29|2223.29|2243.56|2223.56|2241.29|2221.29|36
1638957200000|2021-12-08 09:53:20|2243.27|2223.27|2243.32|2223.32|2243.47|2223.47|2242.9|2222.9|26
1638957210000|2021-12-08 09:53:30|2243.26|2223.26|2241.92|2221.92|2243.4|2223.4|2241.92|2221.92|35
1638957220000|2021-12-08 09:53:40|2241.93|2221.93|2242.24|2222.24|2242.36|2222.36|2241.81|2221.81|29
1638957230000|2021-12-08 09:53:50|2242.23|2222.23|2241.61|2221.61|2242.55|2222.55|2240.95|2220.95|32
1638957240000|2021-12-08 09:54:00|2241.56|2221.56|2241.5|2221.5|2242.62|2222.62|2241.19|2221.19|26
1638957250000|2021-12-08 09:54:10|2242.42|2222.42|2242.56|2222.56|2243.08|2223.08|2242.34|2222.34|32
1638957260000|2021-12-08 09:54:20|2242.73|2222.73|2243.64|2223.64|2243.76|2223.76|2242.54|2222.54|28
1638957270000|2021-12-08 09:54:30|2243.65|2223.65|2244.65|2224.65|2244.77|2224.77|2243.62|2223.62|31
1638957280000|2021-12-08 09:54:40|2245.02|2225.02|2244.64|2224.64|2245.11|2225.11|2244.64|2224.64|15
1638957290000|2021-12-08 09:54:50|2244.61|2224.61|2244.45|2224.45|2244.75|2224.75|2244.04|2224.04|31
1638957300000|2021-12-08 09:55:00|2244.41|2224.41|2245.79|2225.79|2245.86|2225.86|2244.18|2224.18|32
1638957310000|2021-12-08 09:55:10|2245.83|2225.83|2244.84|2224.84|2245.83|2225.83|2244.84|2224.84|30
1638957320000|2021-12-08 09:55:20|2244.81|2224.81|2244.41|2224.41|2245.77|2225.77|2244.24|2224.24|34
1638957330000|2021-12-08 09:55:30|2244.38|2224.38|2242.84|2222.84|2244.38|2224.38|2242.42|2222.42|31
1638957340000|2021-12-08 09:55:40|2242.85|2222.85|2242.26|2222.26|2242.98|2222.98|2242.01|2222.01|31
1638957350000|2021-12-08 09:55:50|2242.12|2222.12|2241.96|2221.96|2242.48|2222.48|2241.67|2221.67|19
1638957360000|2021-12-08 09:56:00|2241.97|2221.97|2241.88|2221.88|2242.43|2222.43|2241.85|2221.85|21
1638957370000|2021-12-08 09:56:10|2241.74|2221.74|2239.56|2219.56|2242|2222|2239.34|2219.34|29
1638957380000|2021-12-08 09:56:20|2239.54|2219.54|2239.42|2219.42|2239.79|2219.79|2239.33|2219.33|26
1638957390000|2021-12-08 09:56:30|2239.34|2219.34|2240.13|2220.13|2240.99|2220.99|2239.32|2219.32|33
1638957400000|2021-12-08 09:56:40|2240.12|2220.12|2241.63|2221.63|2241.63|2221.63|2240.12|2220.12|24
1638957410000|2021-12-08 09:56:50|2241.82|2221.82|2240.36|2220.36|2241.82|2221.82|2240.36|2220.36|24
1638957420000|2021-12-08 09:57:00|2240.35|2220.35|2239.34|2219.34|2240.35|2220.35|2239.3|2219.3|30
1638957430000|2021-12-08 09:57:10|2238.62|2218.62|2237.78|2217.78|2239.23|2219.23|2237.29|2217.29|22
1638957440000|2021-12-08 09:57:20|2237.79|2217.79|2238.61|2218.61|2238.79|2218.79|2237.77|2217.77|27
1638957450000|2021-12-08 09:57:30|2238.6|2218.6|2237.48|2217.48|2239.1|2219.1|2237.46|2217.46|37
1638957460000|2021-12-08 09:57:40|2237.47|2217.47|2236.57|2216.57|2237.62|2217.62|2236.43|2216.43|23
1638957470000|2021-12-08 09:57:50|2237.18|2217.18|2235.25|2215.25|2237.32|2217.32|2235.22|2215.22|36
1638957480000|2021-12-08 09:58:00|2235.05|2215.05|2233.96|2213.96|2235.1|2215.1|2232.95|2212.95|23
1638957490000|2021-12-08 09:58:10|2233.99|2213.99|2234.03|2214.03|2234.72|2214.72|2233.86|2213.86|33
1638957500000|2021-12-08 09:58:20|2233.77|2213.77|2233.31|2213.31|2234.11|2214.11|2233.31|2213.31|30
1638957510000|2021-12-08 09:58:30|2233.27|2213.27|2233.15|2213.15|2233.47|2213.47|2232.98|2212.98|23
1638957520000|2021-12-08 09:58:40|2233.14|2213.14|2231.72|2211.72|2233.16|2213.16|2231.54|2211.54|29
1638957530000|2021-12-08 09:58:50|2231.71|2211.71|2232.72|2212.72|2232.72|2212.72|2231.34|2211.34|35
1638957540000|2021-12-08 09:59:00|2232.74|2212.74|2231.55|2211.55|2232.77|2212.77|2231.43|2211.43|35
1638957550000|2021-12-08 09:59:10|2231.73|2211.73|2231.2|2211.2|2232.25|2212.25|2230.74|2210.74|33
1638957560000|2021-12-08 09:59:20|2231.21|2211.21|2231.27|2211.27|2231.91|2211.91|2231.03|2211.03|36
1638957570000|2021-12-08 09:59:30|2231.24|2211.24|2230.76|2210.76|2231.32|2211.32|2230.72|2210.72|25
1638957580000|2021-12-08 09:59:40|2230.72|2210.72|2231.03|2211.03|2231.03|2211.03|2230.72|2210.72|5
1638957590000|2021-12-08 09:59:50|2230.92|2210.92|2229.09|2209.09|2230.92|2210.92|2229.03|2209.03|25
1638957600000|2021-12-08 10:00:00|2229.08|2209.08|2230.28|2210.28|2230.53|2210.53|2228.61|2208.61|34
1638957610000|2021-12-08 10:00:10|2230.3|2210.3|2230.87|2210.87|2230.87|2210.87|2229.77|2209.77|37
1638957620000|2021-12-08 10:00:20|2230.97|2210.97|2231.64|2211.64|2231.64|2211.64|2229.95|2209.95|32
1638957630000|2021-12-08 10:00:30|2231.65|2211.65|2236.46|2216.46|2237.78|2217.78|2231.52|2211.52|37
1638957640000|2021-12-08 10:00:40|2236.35|2216.35|2233.17|2213.17|2236.59|2216.59|2233.17|2213.17|40
1638957650000|2021-12-08 10:00:50|2233.26|2213.26|2233.73|2213.73|2233.73|2213.73|2232.05|2212.05|34
1638957660000|2021-12-08 10:01:00|2233.72|2213.72|2234.03|2214.03|2234.33|2214.33|2233.32|2213.32|26
1638957670000|2021-12-08 10:01:10|2233.97|2213.97|2234.01|2214.01|2234.62|2214.62|2233.6|2213.6|31
1638957680000|2021-12-08 10:01:20|2233.76|2213.76|2234.9|2214.9|2234.92|2214.92|2233.62|2213.62|32
1638957690000|2021-12-08 10:01:30|2234.92|2214.92|2237.7|2217.7|2237.89|2217.89|2234.86|2214.86|34
1638957700000|2021-12-08 10:01:40|2237.67|2217.67|2239.82|2219.82|2239.82|2219.82|2237.53|2217.53|36
1638957710000|2021-12-08 10:01:50|2239.81|2219.81|2239.57|2219.57|2239.86|2219.86|2238.97|2218.97|28
1638957720000|2021-12-08 10:02:00|2239.64|2219.64|2240.51|2220.51|2240.51|2220.51|2239.64|2219.64|24
1638957730000|2021-12-08 10:02:10|2240.29|2220.29|2241.67|2221.67|2241.67|2221.67|2240.29|2220.29|30
1638957740000|2021-12-08 10:02:20|2241.3|2221.3|2242.05|2222.05|2242.05|2222.05|2241.3|2221.3|24
1638957750000|2021-12-08 10:02:30|2242.17|2222.17|2242.96|2222.96|2243.25|2223.25|2241.59|2221.59|28
1638957760000|2021-12-08 10:02:40|2242.99|2222.99|2245.28|2225.28|2245.28|2225.28|2242.9|2222.9|35
1638957770000|2021-12-08 10:02:50|2245.98|2225.98|2245.75|2225.75|2245.98|2225.98|2243.61|2223.61|34
1638957780000|2021-12-08 10:03:00|2245.74|2225.74|2247.06|2227.06|2247.06|2227.06|2245.15|2225.15|36
1638957790000|2021-12-08 10:03:10|2247.09|2227.09|2247.85|2227.85|2248.72|2228.72|2247.01|2227.01|36
1638957800000|2021-12-08 10:03:20|2247.73|2227.73|2248.43|2228.43|2248.55|2228.55|2247.7|2227.7|18
1638957810000|2021-12-08 10:03:30|2248.45|2228.45|2247.81|2227.81|2248.53|2228.53|2247.65|2227.65|27
1638957820000|2021-12-08 10:03:40|2247.75|2227.75|2247.71|2227.71|2247.99|2227.99|2247.55|2227.55|11
1638957830000|2021-12-08 10:03:50|2247.66|2227.66|2247.77|2227.77|2248.09|2228.09|2247.31|2227.31|14
1638957840000|2021-12-08 10:04:00|2247.76|2227.76|2247.23|2227.23|2247.78|2227.78|2247.23|2227.23|23
1638957850000|2021-12-08 10:04:10|2247.13|2227.13|2246.96|2226.96|2247.41|2227.41|2246.81|2226.81|35
1638957860000|2021-12-08 10:04:20|2246.97|2226.97|2245.34|2225.34|2247.02|2227.02|2245.34|2225.34|30
1638957870000|2021-12-08 10:04:30|2245.27|2225.27|2244.35|2224.35|2245.43|2225.43|2243.93|2223.93|30
1638957880000|2021-12-08 10:04:40|2244.38|2224.38|2248.28|2228.28|2248.69|2228.69|2244.38|2224.38|35
1638957890000|2021-12-08 10:04:50|2248.58|2228.58|2247.52|2227.52|2248.87|2228.87|2247.28|2227.28|38
1638957900000|2021-12-08 10:05:00|2247.58|2227.58|2248.91|2228.91|2249.01|2229.01|2247.18|2227.18|35
1638957910000|2021-12-08 10:05:10|2248.89|2228.89|2249.59|2229.59|2249.8|2229.8|2248.83|2228.83|14
1638957920000|2021-12-08 10:05:20|2249.61|2229.61|2250.46|2230.46|2250.64|2230.64|2249.61|2229.61|20
1638957930000|2021-12-08 10:05:30|2250.5|2230.5|2252.32|2232.32|2252.32|2232.32|2250.46|2230.46|28
1638957940000|2021-12-08 10:05:40|2252.2|2232.2|2251.48|2231.48|2253.09|2233.09|2251.48|2231.48|22
1638957950000|2021-12-08 10:05:50|2251.33|2231.33|2248.96|2228.96|2251.33|2231.33|2248.89|2228.89|32
1638957960000|2021-12-08 10:06:00|2248.97|2228.97|2248.56|2228.56|2248.97|2228.97|2248.33|2228.33|33
1638957970000|2021-12-08 10:06:10|2248.52|2228.52|2246.83|2226.83|2248.52|2228.52|2246.83|2226.83|33
1638957980000|2021-12-08 10:06:20|2246.84|2226.84|2245.86|2225.86|2247.03|2227.03|2244.95|2224.95|34
1638957990000|2021-12-08 10:06:30|2245.84|2225.84|2246.76|2226.76|2247.08|2227.08|2245.84|2225.84|28
1638958000000|2021-12-08 10:06:40|2246.69|2226.69|2249.03|2229.03|2249.03|2229.03|2246.69|2226.69|25
1638958010000|2021-12-08 10:06:50|2248.78|2228.78|2249.11|2229.11|2249.47|2229.47|2248.78|2228.78|28
1638958020000|2021-12-08 10:07:00|2249.22|2229.22|2251.02|2231.02|2251.16|2231.16|2249.12|2229.12|24
1638958030000|2021-12-08 10:07:10|2251.37|2231.37|2249.79|2229.79|2251.37|2231.37|2249.79|2229.79|15
1638958040000|2021-12-08 10:07:20|2249.46|2229.46|2250.18|2230.18|2250.54|2230.54|2249.45|2229.45|26
1638958050000|2021-12-08 10:07:30|2250.21|2230.21|2249.91|2229.91|2250.33|2230.33|2249.91|2229.91|14
1638958060000|2021-12-08 10:07:40|2250.17|2230.17|2249.26|2229.26|2250.41|2230.41|2248.65|2228.65|30
1638958070000|2021-12-08 10:07:50|2249.96|2229.96|2249.28|2229.28|2250.09|2230.09|2249.2|2229.2|32
1638958080000|2021-12-08 10:08:00|2248.77|2228.77|2248.34|2228.34|2248.77|2228.77|2248.15|2228.15|23
1638958090000|2021-12-08 10:08:10|2248.33|2228.33|2248.32|2228.32|2248.44|2228.44|2247.78|2227.78|15
1638958100000|2021-12-08 10:08:20|2248.25|2228.25|2248.79|2228.79|2248.97|2228.97|2248.25|2228.25|12
1638958110000|2021-12-08 10:08:30|2248.99|2228.99|2249.97|2229.97|2250.04|2230.04|2248.99|2228.99|18
1638958120000|2021-12-08 10:08:40|2250.22|2230.22|2250.64|2230.64|2251.41|2231.41|2250.22|2230.22|27
1638958130000|2021-12-08 10:08:50|2250.63|2230.63|2251.09|2231.09|2251.63|2231.63|2250.63|2230.63|27
1638958140000|2021-12-08 10:09:00|2251.1|2231.1|2254.46|2234.46|2254.46|2234.46|2250.86|2230.86|33
1638958150000|2021-12-08 10:09:10|2254.15|2234.15|2254.42|2234.42|2254.48|2234.48|2254.1|2234.1|9
1638958160000|2021-12-08 10:09:20|2254.44|2234.44|2258.88|2238.88|2258.88|2238.88|2254.44|2234.44|23
1638958170000|2021-12-08 10:09:30|2258.96|2238.96|2259.83|2239.83|2260.63|2240.63|2258.96|2238.96|27
1638958180000|2021-12-08 10:09:40|2260.15|2240.15|2258.82|2238.82|2260.15|2240.15|2258.26|2238.26|18
1638958190000|2021-12-08 10:09:50|2258.98|2238.98|2261.92|2241.92|2261.92|2241.92|2258.98|2238.98|11
1638958200000|2021-12-08 10:10:00|2261.9|2241.9|2261.67|2241.67|2262.38|2242.38|2260.85|2240.85|27
1638958210000|2021-12-08 10:10:10|2261.68|2241.68|2260.29|2240.29|2261.68|2241.68|2258.79|2238.79|30
1638958220000|2021-12-08 10:10:20|2260.55|2240.55|2260.77|2240.77|2260.81|2240.81|2260.55|2240.55|6
1638958230000|2021-12-08 10:10:30|2260.75|2240.75|2260.81|2240.81|2261.25|2241.25|2260.7|2240.7|11
1638958240000|2021-12-08 10:10:40|2260.93|2240.93|2261.98|2241.98|2262.35|2242.35|2259.99|2239.99|32
1638958250000|2021-12-08 10:10:50|2262.07|2242.07|2262.09|2242.09|2262.94|2242.94|2261.35|2241.35|35
1638958260000|2021-12-08 10:11:00|2262.06|2242.06|2261.56|2241.56|2263.23|2243.23|2261.32|2241.32|32
1638958270000|2021-12-08 10:11:10|2261.26|2241.26|2260.13|2240.13|2261.77|2241.77|2260.13|2240.13|36
1638958280000|2021-12-08 10:11:20|2260.08|2240.08|2259.06|2239.06|2260.27|2240.27|2258.99|2238.99|37
1638958290000|2021-12-08 10:11:30|2259.02|2239.02|2258.88|2238.88|2259.34|2239.34|2258.88|2238.88|33
1638958300000|2021-12-08 10:11:40|2258.84|2238.84|2256.78|2236.78|2259.14|2239.14|2256.74|2236.74|38
1638958310000|2021-12-08 10:11:50|2256.79|2236.79|2257.9|2237.9|2257.92|2237.92|2256.79|2236.79|31
1638958320000|2021-12-08 10:12:00|2257.81|2237.81|2258.18|2238.18|2258.41|2238.41|2257.6|2237.6|28
1638958330000|2021-12-08 10:12:10|2258.15|2238.15|2260.63|2240.63|2260.8|2240.8|2258.14|2238.14|27
1638958340000|2021-12-08 10:12:20|2260.64|2240.64|2262.61|2242.61|2262.63|2242.63|2260.1|2240.1|31
1638958350000|2021-12-08 10:12:30|2262.6|2242.6|2262.87|2242.87|2263.52|2243.52|2262.06|2242.06|28
1638958360000|2021-12-08 10:12:40|2262.85|2242.85|2261.73|2241.73|2263.31|2243.31|2261.57|2241.57|28
1638958370000|2021-12-08 10:12:50|2261.96|2241.96|2263.87|2243.87|2263.87|2243.87|2261.77|2241.77|27
1638958380000|2021-12-08 10:13:00|2263.77|2243.77|2264.53|2244.53|2264.58|2244.58|2263.48|2243.48|19
1638958390000|2021-12-08 10:13:10|2264.58|2244.58|2267.68|2247.68|2267.97|2247.97|2264.43|2244.43|35
1638958400000|2021-12-08 10:13:20|2267.91|2247.91|2268.52|2248.52|2268.54|2248.54|2267.58|2247.58|30
1638958410000|2021-12-08 10:13:30|2268.66|2248.66|2268.78|2248.78|2269.02|2249.02|2268.51|2248.51|18
1638958420000|2021-12-08 10:13:40|2268.9|2248.9|2266.63|2246.63|2268.9|2248.9|2266.05|2246.05|26
1638958430000|2021-12-08 10:13:50|2266.68|2246.68|2267.79|2247.79|2267.79|2247.79|2266.68|2246.68|24
1638958440000|2021-12-08 10:14:00|2267.78|2247.78|2267.42|2247.42|2267.78|2247.78|2267.05|2247.05|29
1638958450000|2021-12-08 10:14:10|2267.41|2247.41|2266.79|2246.79|2267.41|2247.41|2266.46|2246.46|34
1638958460000|2021-12-08 10:14:20|2266.6|2246.6|2266.55|2246.55|2266.73|2246.73|2266.41|2246.41|27
1638958470000|2021-12-08 10:14:30|2266.58|2246.58|2268.1|2248.1|2268.22|2248.22|2266.48|2246.48|30
1638958480000|2021-12-08 10:14:40|2268.09|2248.09|2268.16|2248.16|2268.77|2248.77|2268.03|2248.03|29
1638958490000|2021-12-08 10:14:50|2268.21|2248.21|2266.29|2246.29|2268.21|2248.21|2266.29|2246.29|25
1638958500000|2021-12-08 10:15:00|2266.32|2246.32|2265.99|2245.99|2266.56|2246.56|2265.99|2245.99|27
1638958510000|2021-12-08 10:15:10|2265.96|2245.96|2263.5|2243.5|2265.96|2245.96|2263.5|2243.5|30
1638958520000|2021-12-08 10:15:20|2263.47|2243.47|2262.72|2242.72|2264.04|2244.04|2262.71|2242.71|29
1638958530000|2021-12-08 10:15:30|2262.6|2242.6|2261.26|2241.26|2262.6|2242.6|2261.12|2241.12|23
1638958540000|2021-12-08 10:15:40|2261.37|2241.37|2262.62|2242.62|2262.71|2242.71|2261.09|2241.09|31
1638958550000|2021-12-08 10:15:50|2262.58|2242.58|2261.9|2241.9|2262.66|2242.66|2261.89|2241.89|26
1638958560000|2021-12-08 10:16:00|2261.91|2241.91|2262.72|2242.72|2262.95|2242.95|2261.84|2241.84|29
1638958570000|2021-12-08 10:16:10|2262.57|2242.57|2259.54|2239.54|2262.57|2242.57|2259.41|2239.41|28
1638958580000|2021-12-08 10:16:20|2259.48|2239.48|2259.66|2239.66|2261.09|2241.09|2259.41|2239.41|26
1638958590000|2021-12-08 10:16:30|2259.87|2239.87|2260.54|2240.54|2260.73|2240.73|2259.87|2239.87|25
1638958600000|2021-12-08 10:16:40|2260.61|2240.61|2260.88|2240.88|2260.94|2240.94|2260.14|2240.14|17
1638958610000|2021-12-08 10:16:50|2260.87|2240.87|2260.79|2240.79|2260.95|2240.95|2260.27|2240.27|18
1638958620000|2021-12-08 10:17:00|2260.8|2240.8|2264.64|2244.64|2265.2|2245.2|2260.62|2240.62|26
1638958630000|2021-12-08 10:17:10|2264.3|2244.3|2265.82|2245.82|2266.19|2246.19|2263.68|2243.68|32
1638958640000|2021-12-08 10:17:20|2265.97|2245.97|2265.02|2245.02|2266.48|2246.48|2264.8|2244.8|33
1638958650000|2021-12-08 10:17:30|2265.07|2245.07|2266.85|2246.85|2267.38|2247.38|2265.07|2245.07|31
1638958660000|2021-12-08 10:17:40|2267.03|2247.03|2268.36|2248.36|2268.44|2248.44|2266.85|2246.85|27
1638958670000|2021-12-08 10:17:50|2268.25|2248.25|2268.26|2248.26|2268.4|2248.4|2268.13|2248.13|29
1638958680000|2021-12-08 10:18:00|2268.19|2248.19|2266.57|2246.57|2268.19|2248.19|2266.55|2246.55|27
1638958690000|2021-12-08 10:18:10|2266.59|2246.59|2267.77|2247.77|2268.09|2248.09|2266.54|2246.54|28
1638958700000|2021-12-08 10:18:20|2267.83|2247.83|2268.78|2248.78|2268.9|2248.9|2267.77|2247.77|24
1638958710000|2021-12-08 10:18:30|2268.75|2248.75|2268.54|2248.54|2268.93|2248.93|2268.15|2248.15|26
1638958720000|2021-12-08 10:18:40|2268.72|2248.72|2268.03|2248.03|2268.72|2248.72|2268.03|2248.03|21
1638958730000|2021-12-08 10:18:50|2268.05|2248.05|2268.09|2248.09|2268.4|2248.4|2267.8|2247.8|27
1638958740000|2021-12-08 10:19:00|2268.06|2248.06|2268.9|2248.9|2268.98|2248.98|2266.56|2246.56|33
1638958750000|2021-12-08 10:19:10|2268.83|2248.83|2268.68|2248.68|2268.95|2248.95|2268.43|2248.43|25
1638958760000|2021-12-08 10:19:20|2268.73|2248.73|2267.53|2247.53|2268.73|2248.73|2267.49|2247.49|19
1638958770000|2021-12-08 10:19:30|2267.51|2247.51|2267|2247|2267.51|2247.51|2266.25|2246.25|23
1638958780000|2021-12-08 10:19:40|2267.02|2247.02|2267.47|2247.47|2267.47|2247.47|2266.6|2246.6|19
1638958790000|2021-12-08 10:19:50|2267.44|2247.44|2267.41|2247.41|2267.75|2247.75|2267.25|2247.25|18
1638958800000|2021-12-08 10:20:00|2267.18|2247.18|2267.38|2247.38|2267.38|2247.38|2267.01|2247.01|11
1638958810000|2021-12-08 10:20:10|2267.45|2247.45|2268.63|2248.63|2269.12|2249.12|2267.45|2247.45|15
1638958820000|2021-12-08 10:20:20|2269.01|2249.01|2267.12|2247.12|2269.49|2249.49|2267.12|2247.12|25
1638958830000|2021-12-08 10:20:30|2267.24|2247.24|2266.82|2246.82|2267.55|2247.55|2266.71|2246.71|26
1638958840000|2021-12-08 10:20:40|2266.87|2246.87|2265.58|2245.58|2267.08|2247.08|2265.58|2245.58|36
1638958850000|2021-12-08 10:20:50|2265.48|2245.48|2264.59|2244.59|2265.59|2245.59|2264.33|2244.33|29
1638958860000|2021-12-08 10:21:00|2264.63|2244.63|2265.37|2245.37|2265.37|2245.37|2264.36|2244.36|25
1638958870000|2021-12-08 10:21:10|2265.72|2245.72|2267.21|2247.21|2267.85|2247.85|2265.72|2245.72|31
1638958880000|2021-12-08 10:21:20|2267.15|2247.15|2266.71|2246.71|2267.15|2247.15|2266.55|2246.55|19
1638958890000|2021-12-08 10:21:30|2266.67|2246.67|2266.39|2246.39|2267.03|2247.03|2266.35|2246.35|30
1638958900000|2021-12-08 10:21:40|2266.37|2246.37|2266.09|2246.09|2266.56|2246.56|2266.09|2246.09|17
1638958910000|2021-12-08 10:21:50|2266.08|2246.08|2266.39|2246.39|2266.39|2246.39|2266.08|2246.08|8
1638958920000|2021-12-08 10:22:00|2266.27|2246.27|2265.45|2245.45|2266.45|2246.45|2265.45|2245.45|31
1638958930000|2021-12-08 10:22:10|2265.43|2245.43|2263.08|2243.08|2265.49|2245.49|2262.95|2242.95|34
1638958940000|2021-12-08 10:22:20|2263.02|2243.02|2263.1|2243.1|2263.13|2243.13|2262.91|2242.91|20
1638958950000|2021-12-08 10:22:30|2262.77|2242.77|2261.13|2241.13|2262.77|2242.77|2259.38|2239.38|28
1638958960000|2021-12-08 10:22:40|2261.17|2241.17|2260.74|2240.74|2261.35|2241.35|2260.74|2240.74|22
1638958970000|2021-12-08 10:22:50|2260.73|2240.73|2261.73|2241.73|2261.85|2241.85|2260.73|2240.73|32
1638958980000|2021-12-08 10:23:00|2261.71|2241.71|2261.09|2241.09|2262.06|2242.06|2261.09|2241.09|24
1638958990000|2021-12-08 10:23:10|2261.06|2241.06|2260.11|2240.11|2261.06|2241.06|2260.1|2240.1|15
1638959000000|2021-12-08 10:23:20|2260.06|2240.06|2260.18|2240.18|2260.18|2240.18|2259.16|2239.16|17
1638959010000|2021-12-08 10:23:30|2260.21|2240.21|2260.08|2240.08|2260.33|2240.33|2259.76|2239.76|18
1638959020000|2021-12-08 10:23:40|2260.29|2240.29|2259.58|2239.58|2260.29|2240.29|2259.27|2239.27|13
1638959030000|2021-12-08 10:23:50|2259.6|2239.6|2261.31|2241.31|2261.34|2241.34|2259.58|2239.58|25
1638959040000|2021-12-08 10:24:00|2261.32|2241.32|2261.07|2241.07|2261.51|2241.51|2261.06|2241.06|20
1638959050000|2021-12-08 10:24:10|2261.04|2241.04|2260.93|2240.93|2261.04|2241.04|2260.88|2240.88|12
1638959060000|2021-12-08 10:24:20|2261.15|2241.15|2260.91|2240.91|2261.24|2241.24|2260.91|2240.91|19
1638959070000|2021-12-08 10:24:30|2260.92|2240.92|2261.45|2241.45|2261.5|2241.5|2260.87|2240.87|23
1638959080000|2021-12-08 10:24:40|2261.43|2241.43|2262.93|2242.93|2263.02|2243.02|2260.8|2240.8|26
1638959090000|2021-12-08 10:24:50|2262.69|2242.69|2261.96|2241.96|2262.69|2242.69|2261.38|2241.38|32
1638959100000|2021-12-08 10:25:00|2262.19|2242.19|2263.51|2243.51|2263.65|2243.65|2261.96|2241.96|29
1638959110000|2021-12-08 10:25:10|2263.59|2243.59|2265.19|2245.19|2265.19|2245.19|2263.59|2243.59|28
1638959120000|2021-12-08 10:25:20|2265.2|2245.2|2264.43|2244.43|2265.42|2245.42|2264.37|2244.37|22
1638959130000|2021-12-08 10:25:30|2264.37|2244.37|2261.94|2241.94|2264.46|2244.46|2261.94|2241.94|28
1638959140000|2021-12-08 10:25:40|2261.91|2241.91|2258.99|2238.99|2261.91|2241.91|2258.95|2238.95|33
1638959150000|2021-12-08 10:25:50|2258.65|2238.65|2259.01|2239.01|2259.12|2239.12|2258.65|2238.65|18
1638959160000|2021-12-08 10:26:00|2258.99|2238.99|2258.06|2238.06|2259.02|2239.02|2258.06|2238.06|24
1638959170000|2021-12-08 10:26:10|2258.04|2238.04|2257.72|2237.72|2258.04|2238.04|2257.65|2237.65|19
1638959180000|2021-12-08 10:26:20|2257.77|2237.77|2257.64|2237.64|2258.64|2238.64|2257.15|2237.15|31
1638959190000|2021-12-08 10:26:30|2257.74|2237.74|2257.35|2237.35|2257.99|2237.99|2257.35|2237.35|23
1638959200000|2021-12-08 10:26:40|2257.51|2237.51|2258.27|2238.27|2258.44|2238.44|2257.01|2237.01|35
1638959210000|2021-12-08 10:26:50|2258.13|2238.13|2257.04|2237.04|2258.13|2238.13|2256.66|2236.66|26
1638959220000|2021-12-08 10:27:00|2257.02|2237.02|2256.16|2236.16|2257.12|2237.12|2256.16|2236.16|20
1638959230000|2021-12-08 10:27:10|2256.1|2236.1|2256.05|2236.05|2256.22|2236.22|2255.58|2235.58|28
1638959240000|2021-12-08 10:27:20|2256.07|2236.07|2255.96|2235.96|2256.21|2236.21|2255.75|2235.75|28
1638959250000|2021-12-08 10:27:30|2255.93|2235.93|2255.51|2235.51|2255.94|2235.94|2255.31|2235.31|31
1638959260000|2021-12-08 10:27:40|2255.49|2235.49|2255.66|2235.66|2255.67|2235.67|2255.37|2235.37|27
1638959270000|2021-12-08 10:27:50|2255.82|2235.82|2256.42|2236.42|2256.42|2236.42|2255.69|2235.69|19
1638959280000|2021-12-08 10:28:00|2256.48|2236.48|2255.99|2235.99|2256.48|2236.48|2255.82|2235.82|12
1638959290000|2021-12-08 10:28:10|2255.78|2235.78|2255.91|2235.91|2256.01|2236.01|2255.78|2235.78|10
1638959300000|2021-12-08 10:28:20|2255.92|2235.92|2255.04|2235.04|2255.92|2235.92|2255.04|2235.04|16
1638959310000|2021-12-08 10:28:30|2255.03|2235.03|2252.04|2232.04|2255.03|2235.03|2252.04|2232.04|32
1638959320000|2021-12-08 10:28:40|2251.95|2231.95|2250.87|2230.87|2251.95|2231.95|2250.68|2230.68|31
1638959330000|2021-12-08 10:28:50|2250.88|2230.88|2251.58|2231.58|2251.66|2231.66|2250.64|2230.64|26
1638959340000|2021-12-08 10:29:00|2251.94|2231.94|2250.88|2230.88|2252.2|2232.2|2250.76|2230.76|26
1638959350000|2021-12-08 10:29:10|2250.86|2230.86|2250.06|2230.06|2250.86|2230.86|2249.69|2229.69|22
1638959360000|2021-12-08 10:29:20|2250.03|2230.03|2248.49|2228.49|2250.03|2230.03|2248.47|2228.47|28
1638959370000|2021-12-08 10:29:30|2248.47|2228.47|2247.89|2227.89|2248.47|2228.47|2247.53|2227.53|23
1638959380000|2021-12-08 10:29:40|2247.63|2227.63|2248.62|2228.62|2248.96|2228.96|2247.41|2227.41|33
1638959390000|2021-12-08 10:29:50|2248.61|2228.61|2248.31|2228.31|2248.68|2228.68|2247.71|2227.71|20
1638959400000|2021-12-08 10:30:00|2248.3|2228.3|2248.38|2228.38|2248.89|2228.89|2247.64|2227.64|33
1638959410000|2021-12-08 10:30:10|2248.39|2228.39|2247.67|2227.67|2248.46|2228.46|2247.52|2227.52|24
1638959420000|2021-12-08 10:30:20|2248.19|2228.19|2250.51|2230.51|2250.51|2230.51|2247.86|2227.86|22
1638959430000|2021-12-08 10:30:30|2250.59|2230.59|2251.83|2231.83|2251.89|2231.89|2250.57|2230.57|36
1638959440000|2021-12-08 10:30:40|2251.72|2231.72|2250.17|2230.17|2252.05|2232.05|2250.17|2230.17|28
1638959450000|2021-12-08 10:30:50|2250.23|2230.23|2249.65|2229.65|2250.34|2230.34|2248.83|2228.83|29
1638959460000|2021-12-08 10:31:00|2249.64|2229.64|2252.31|2232.31|2252.31|2232.31|2249.05|2229.05|24
1638959470000|2021-12-08 10:31:10|2252.15|2232.15|2253.12|2233.12|2253.62|2233.62|2252.14|2232.14|30
1638959480000|2021-12-08 10:31:20|2253.14|2233.14|2253.95|2233.95|2254.09|2234.09|2253.14|2233.14|18
1638959490000|2021-12-08 10:31:30|2253.93|2233.93|2253.03|2233.03|2253.93|2233.93|2252.85|2232.85|27
1638959500000|2021-12-08 10:31:40|2253.07|2233.07|2253.13|2233.13|2253.55|2233.55|2253.06|2233.06|20
1638959510000|2021-12-08 10:31:50|2253.14|2233.14|2253.66|2233.66|2253.8|2233.8|2253.14|2233.14|14
1638959520000|2021-12-08 10:32:00|2253.68|2233.68|2254.72|2234.72|2254.72|2234.72|2253.45|2233.45|21
1638959530000|2021-12-08 10:32:10|2254.77|2234.77|2255.09|2235.09|2255.64|2235.64|2254.51|2234.51|19
1638959540000|2021-12-08 10:32:20|2255.29|2235.29|2255.34|2235.34|2255.57|2235.57|2254.68|2234.68|17
1638959550000|2021-12-08 10:32:30|2255.36|2235.36|2255.88|2235.88|2255.97|2235.97|2255.04|2235.04|25
1638959560000|2021-12-08 10:32:40|2255.85|2235.85|2256.68|2236.68|2256.69|2236.69|2255.85|2235.85|31
1638959570000|2021-12-08 10:32:50|2256.67|2236.67|2255.79|2235.79|2256.78|2236.78|2255.15|2235.15|20
1638959580000|2021-12-08 10:33:00|2255.15|2235.15|2257.26|2237.26|2257.26|2237.26|2255.01|2235.01|26
1638959590000|2021-12-08 10:33:10|2257.25|2237.25|2259.41|2239.41|2259.43|2239.43|2257.25|2237.25|20
1638959600000|2021-12-08 10:33:20|2260.01|2240.01|2259.88|2239.88|2260.74|2240.74|2258.92|2238.92|23
1638959610000|2021-12-08 10:33:30|2259.73|2239.73|2258.44|2238.44|2259.73|2239.73|2257.81|2237.81|38
1638959620000|2021-12-08 10:33:40|2258.41|2238.41|2258.34|2238.34|2258.52|2238.52|2257.81|2237.81|22
1638959630000|2021-12-08 10:33:50|2258.27|2238.27|2256.01|2236.01|2258.34|2238.34|2256.01|2236.01|29
1638959640000|2021-12-08 10:34:00|2256.1|2236.1|2255.81|2235.81|2256.12|2236.12|2255.23|2235.23|30
1638959650000|2021-12-08 10:34:10|2255.78|2235.78|2255.93|2235.93|2256.63|2236.63|2255.31|2235.31|18
1638959660000|2021-12-08 10:34:20|2255.89|2235.89|2256.04|2236.04|2256.12|2236.12|2255.23|2235.23|19
1638959670000|2021-12-08 10:34:30|2256|2236|2254.33|2234.33|2256.3|2236.3|2254.19|2234.19|28
1638959680000|2021-12-08 10:34:40|2254.28|2234.28|2253.06|2233.06|2254.28|2234.28|2252.88|2232.88|32
1638959690000|2021-12-08 10:34:50|2253.12|2233.12|2251.41|2231.41|2253.12|2233.12|2251.41|2231.41|32
1638959700000|2021-12-08 10:35:00|2251.6|2231.6|2251.39|2231.39|2251.74|2231.74|2251.11|2231.11|26
1638959710000|2021-12-08 10:35:10|2251.42|2231.42|2248.87|2228.87|2251.42|2231.42|2248.41|2228.41|32
1638959720000|2021-12-08 10:35:20|2248.9|2228.9|2248.86|2228.86|2249.33|2229.33|2248.72|2228.72|30
1638959730000|2021-12-08 10:35:30|2248.38|2228.38|2247.2|2227.2|2248.45|2228.45|2247.07|2227.07|24
1638959740000|2021-12-08 10:35:40|2247.24|2227.24|2246.45|2226.45|2247.32|2227.32|2246.21|2226.21|25
1638959750000|2021-12-08 10:35:50|2246.51|2226.51|2246.07|2226.07|2246.58|2226.58|2246.07|2226.07|6
1638959760000|2021-12-08 10:36:00|2246.04|2226.04|2245.69|2225.69|2246.28|2226.28|2245.56|2225.56|27
1638959770000|2021-12-08 10:36:10|2245.88|2225.88|2243.44|2223.44|2246.01|2226.01|2243.27|2223.27|28
1638959780000|2021-12-08 10:36:20|2243.43|2223.43|2241.17|2221.17|2243.43|2223.43|2241.17|2221.17|21
1638959790000|2021-12-08 10:36:30|2240.7|2220.7|2243.24|2223.24|2244.19|2224.19|2240.7|2220.7|30
1638959800000|2021-12-08 10:36:40|2242.94|2222.94|2241.62|2221.62|2242.97|2222.97|2241.62|2221.62|33
1638959810000|2021-12-08 10:36:50|2241.64|2221.64|2241.77|2221.77|2242.19|2222.19|2241.63|2221.63|24
1638959820000|2021-12-08 10:37:00|2241.83|2221.83|2241.85|2221.85|2242.01|2222.01|2240.14|2220.14|25
1638959830000|2021-12-08 10:37:10|2240.89|2220.89|2239.18|2219.18|2241.17|2221.17|2238.94|2218.94|36
1638959840000|2021-12-08 10:37:20|2239.16|2219.16|2238.51|2218.51|2239.38|2219.38|2238.31|2218.31|34
1638959850000|2021-12-08 10:37:30|2238.62|2218.62|2236.48|2216.48|2238.85|2218.85|2236.48|2216.48|31
1638959860000|2021-12-08 10:37:40|2236.49|2216.49|2232.97|2212.97|2236.49|2216.49|2232.97|2212.97|34
1638959870000|2021-12-08 10:37:50|2233.19|2213.19|2223.34|2203.34|2233.19|2213.19|2223.34|2203.34|34
1638959880000|2021-12-08 10:38:00|2224|2204|2222.64|2202.64|2229.32|2209.32|2219.87|2199.87|28
1638959890000|2021-12-08 10:38:10|2222.98|2202.98|2224.08|2204.08|2224.79|2204.79|2220.8|2200.8|22
1638959900000|2021-12-08 10:38:20|2232.82|2212.82|2223.24|2203.24|2232.82|2212.82|2223.1|2203.1|16
1638959910000|2021-12-08 10:38:30|2223.29|2203.29|2221.11|2201.11|2223.31|2203.31|2221.11|2201.11|30
1638959920000|2021-12-08 10:38:40|2221.25|2201.25|2218.48|2198.48|2221.31|2201.31|2218.48|2198.48|39
1638959930000|2021-12-08 10:38:50|2217.96|2197.96|2206.77|2186.77|2217.96|2197.96|2206.77|2186.77|39
1638959940000|2021-12-08 10:39:00|2208.01|2188.01|2205.98|2185.98|2208.01|2188.01|2203.16|2183.16|36
1638959950000|2021-12-08 10:39:10|2205.96|2185.96|2202.15|2182.15|2205.96|2185.96|2201.55|2181.55|38
1638959960000|2021-12-08 10:39:20|2202.21|2182.21|2193.77|2173.77|2202.83|2182.83|2193.77|2173.77|33
1638959970000|2021-12-08 10:39:30|2193.76|2173.76|2187.8|2167.8|2193.76|2173.76|2185.96|2165.96|35
1638959980000|2021-12-08 10:39:40|2187.31|2167.31|2184.76|2164.76|2187.89|2167.89|2184.15|2164.15|38
1638959990000|2021-12-08 10:39:50|2184.49|2164.49|2188.6|2168.6|2190.04|2170.04|2184.49|2164.49|32
1638960000000|2021-12-08 10:40:00|2188.18|2168.18|2191.9|2171.9|2191.9|2171.9|2186.95|2166.95|36
1638960010000|2021-12-08 10:40:10|2192.15|2172.15|2193.87|2173.87|2195.52|2175.52|2191.75|2171.75|36
1638960020000|2021-12-08 10:40:20|2193.51|2173.51|2200.08|2180.08|2200.57|2180.57|2193.4|2173.4|31
1638960030000|2021-12-08 10:40:30|2200.55|2180.55|2193.1|2173.1|2200.55|2180.55|2192.84|2172.84|35
1638960040000|2021-12-08 10:40:40|2193.44|2173.44|2192.02|2172.02|2194.21|2174.21|2191.94|2171.94|36
1638960050000|2021-12-08 10:40:50|2192.47|2172.47|2193.3|2173.3|2194.96|2174.96|2190.97|2170.97|37
1638960060000|2021-12-08 10:41:00|2193.25|2173.25|2192.39|2172.39|2193.44|2173.44|2191.69|2171.69|39
1638960070000|2021-12-08 10:41:10|2192.35|2172.35|2195.42|2175.42|2196.05|2176.05|2192.35|2172.35|32
1638960080000|2021-12-08 10:41:20|2195.17|2175.17|2196.6|2176.6|2196.6|2176.6|2193.99|2173.99|31
1638960090000|2021-12-08 10:41:30|2197.35|2177.35|2197.55|2177.55|2198.37|2178.37|2197.26|2177.26|29
1638960100000|2021-12-08 10:41:40|2196.56|2176.56|2192.46|2172.46|2196.57|2176.57|2192.44|2172.44|37
1638960110000|2021-12-08 10:41:50|2192.44|2172.44|2190.22|2170.22|2192.44|2172.44|2190.04|2170.04|35
1638960120000|2021-12-08 10:42:00|2189.97|2169.97|2188.61|2168.61|2190.56|2170.56|2188.57|2168.57|38
1638960130000|2021-12-08 10:42:10|2188.48|2168.48|2179.19|2159.19|2188.79|2168.79|2179.19|2159.19|40
1638960140000|2021-12-08 10:42:20|2179.07|2159.07|2178.92|2158.92|2180.79|2160.79|2177.51|2157.51|37
1638960150000|2021-12-08 10:42:30|2178.01|2158.01|2175.19|2155.19|2178.01|2158.01|2175.19|2155.19|36
1638960160000|2021-12-08 10:42:40|2174.75|2154.75|2170.41|2150.41|2174.75|2154.75|2170.41|2150.41|34
1638960170000|2021-12-08 10:42:50|2170.91|2150.91|2169.99|2149.99|2171.58|2151.58|2168.65|2148.65|28
1638960180000|2021-12-08 10:43:00|2170.04|2150.04|2173.85|2153.85|2174.66|2154.66|2170.03|2150.03|38
1638960190000|2021-12-08 10:43:10|2173.79|2153.79|2174.11|2154.11|2174.26|2154.26|2172.1|2152.1|36
1638960200000|2021-12-08 10:43:20|2174.21|2154.21|2179.91|2159.91|2180.54|2160.54|2174.06|2154.06|36
1638960210000|2021-12-08 10:43:30|2179.18|2159.18|2176.58|2156.58|2179.56|2159.56|2176.57|2156.57|37
1638960220000|2021-12-08 10:43:40|2177.18|2157.18|2178.55|2158.55|2180.82|2160.82|2176.39|2156.39|35
1638960230000|2021-12-08 10:43:50|2178.56|2158.56|2176.16|2156.16|2178.57|2158.57|2175.76|2155.76|39
1638960240000|2021-12-08 10:44:00|2176.11|2156.11|2175.83|2155.83|2177.19|2157.19|2175.83|2155.83|34
1638960250000|2021-12-08 10:44:10|2176.1|2156.1|2181.13|2161.13|2181.16|2161.16|2175.83|2155.83|35
1638960260000|2021-12-08 10:44:20|2181.15|2161.15|2177.27|2157.27|2181.15|2161.15|2177.27|2157.27|35
1638960270000|2021-12-08 10:44:30|2177.12|2157.12|2174.31|2154.31|2177.13|2157.13|2171.73|2151.73|35
1638960280000|2021-12-08 10:44:40|2174.3|2154.3|2177.1|2157.1|2178.98|2158.98|2174.16|2154.16|35
1638960290000|2021-12-08 10:44:50|2176.48|2156.48|2174.94|2154.94|2176.48|2156.48|2173.81|2153.81|35
1638960300000|2021-12-08 10:45:00|2175.01|2155.01|2175.83|2155.83|2176.35|2156.35|2174.54|2154.54|36
1638960310000|2021-12-08 10:45:10|2176.04|2156.04|2183.75|2163.75|2184.67|2164.67|2176.04|2156.04|35
1638960320000|2021-12-08 10:45:20|2183.91|2163.91|2186.4|2166.4|2186.51|2166.51|2183.84|2163.84|28
1638960330000|2021-12-08 10:45:30|2188.12|2168.12|2190.02|2170.02|2191.01|2171.01|2188.12|2168.12|39
1638960340000|2021-12-08 10:45:40|2189.84|2169.84|2190.38|2170.38|2190.39|2170.39|2188.45|2168.45|35
1638960350000|2021-12-08 10:45:50|2190.18|2170.18|2192.66|2172.66|2192.95|2172.95|2189.53|2169.53|34
1638960360000|2021-12-08 10:46:00|2192.26|2172.26|2193.43|2173.43|2193.57|2173.57|2192.09|2172.09|34
1638960370000|2021-12-08 10:46:10|2193.33|2173.33|2186.96|2166.96|2193.33|2173.33|2186.82|2166.82|40
1638960380000|2021-12-08 10:46:20|2186.04|2166.04|2184.76|2164.76|2186.04|2166.04|2182.88|2162.88|38
1638960390000|2021-12-08 10:46:30|2183.54|2163.54|2183.47|2163.47|2184.37|2164.37|2182.87|2162.87|31
1638960400000|2021-12-08 10:46:40|2183.51|2163.51|2185.34|2165.34|2185.5|2165.5|2183.1|2163.1|31
1638960410000|2021-12-08 10:46:50|2185.14|2165.14|2183.82|2163.82|2185.17|2165.17|2183.73|2163.73|33
1638960420000|2021-12-08 10:47:00|2183.9|2163.9|2181.24|2161.24|2185.26|2165.26|2181.14|2161.14|37
1638960430000|2021-12-08 10:47:10|2181.32|2161.32|2174.98|2154.98|2181.32|2161.32|2174.98|2154.98|34
1638960440000|2021-12-08 10:47:20|2175.24|2155.24|2171.37|2151.37|2175.85|2155.85|2171.19|2151.19|31
1638960450000|2021-12-08 10:47:30|2171.35|2151.35|2168.37|2148.37|2171.35|2151.35|2168.25|2148.25|30
1638960460000|2021-12-08 10:47:40|2168.16|2148.16|2164.1|2144.1|2168.34|2148.34|2164.1|2144.1|35
1638960470000|2021-12-08 10:47:50|2164.2|2144.2|2162.74|2142.74|2164.22|2144.22|2160.79|2140.79|37
1638960480000|2021-12-08 10:48:00|2162.75|2142.75|2164.18|2144.18|2165.43|2145.43|2162.39|2142.39|30
1638960490000|2021-12-08 10:48:10|2163.58|2143.58|2163.68|2143.68|2164.08|2144.08|2161.58|2141.58|35
1638960500000|2021-12-08 10:48:20|2163.59|2143.59|2165.23|2145.23|2165.66|2145.66|2163.59|2143.59|32
1638960510000|2021-12-08 10:48:30|2165.32|2145.32|2165.46|2145.46|2166.39|2146.39|2164.79|2144.79|28
1638960520000|2021-12-08 10:48:40|2165.43|2145.43|2159.52|2139.52|2165.43|2145.43|2159.52|2139.52|37
1638960530000|2021-12-08 10:48:50|2159.53|2139.53|2163.83|2143.83|2163.95|2143.95|2158.5|2138.5|39
1638960540000|2021-12-08 10:49:00|2163.93|2143.93|2156.51|2136.51|2163.97|2143.97|2156.51|2136.51|40
1638960550000|2021-12-08 10:49:10|2155.92|2135.92|2158.38|2138.38|2159.02|2139.02|2155.69|2135.69|37
1638960560000|2021-12-08 10:49:20|2158.03|2138.03|2156.54|2136.54|2158.74|2138.74|2155.41|2135.41|37
1638960570000|2021-12-08 10:49:30|2156.4|2136.4|2157.11|2137.11|2158.35|2138.35|2155.96|2135.96|40
1638960580000|2021-12-08 10:49:40|2156.91|2136.91|2159.49|2139.49|2159.97|2139.97|2156.56|2136.56|38
1638960590000|2021-12-08 10:49:50|2159.8|2139.8|2155.52|2135.52|2160.37|2140.37|2155.52|2135.52|39
1638960600000|2021-12-08 10:50:00|2155.49|2135.49|2153.45|2133.45|2156.33|2136.33|2153.45|2133.45|38
1638960610000|2021-12-08 10:50:10|2153.57|2133.57|2145.56|2125.56|2154.33|2134.33|2145.56|2125.56|34
1638960620000|2021-12-08 10:50:20|2145.79|2125.79|2152.51|2132.51|2152.51|2132.51|2145.59|2125.59|37
1638960630000|2021-12-08 10:50:30|2153.08|2133.08|2154.67|2134.67|2154.93|2134.93|2152.93|2132.93|37
1638960640000|2021-12-08 10:50:40|2154.92|2134.92|2161.09|2141.09|2161.5|2141.5|2154.92|2134.92|36
1638960650000|2021-12-08 10:50:50|2160.87|2140.87|2163.8|2143.8|2163.98|2143.98|2159.04|2139.04|37
1638960660000|2021-12-08 10:51:00|2163.95|2143.95|2170.63|2150.63|2172.37|2152.37|2163.83|2143.83|37
1638960670000|2021-12-08 10:51:10|2170.48|2150.48|2172.46|2152.46|2172.57|2152.57|2169.37|2149.37|32
1638960680000|2021-12-08 10:51:20|2171.86|2151.86|2170.95|2150.95|2173.09|2153.09|2168.75|2148.75|30
1638960690000|2021-12-08 10:51:30|2171.19|2151.19|2173.28|2153.28|2174.22|2154.22|2171.02|2151.02|33
1638960700000|2021-12-08 10:51:40|2173.27|2153.27|2172.76|2152.76|2174.19|2154.19|2172.65|2152.65|33
1638960710000|2021-12-08 10:51:50|2172.57|2152.57|2171.87|2151.87|2173.61|2153.61|2171.87|2151.87|34
1638960720000|2021-12-08 10:52:00|2171.95|2151.95|2173.49|2153.49|2173.77|2153.77|2171.05|2151.05|37
1638960730000|2021-12-08 10:52:10|2173.42|2153.42|2171.01|2151.01|2174|2154|2171.01|2151.01|39
1638960740000|2021-12-08 10:52:20|2170.84|2150.84|2170.02|2150.02|2171.7|2151.7|2169.46|2149.46|38
1638960750000|2021-12-08 10:52:30|2169.99|2149.99|2168.68|2148.68|2170.28|2150.28|2167.36|2147.36|39
1638960760000|2021-12-08 10:52:40|2169.22|2149.22|2172.9|2152.9|2173.49|2153.49|2168.86|2148.86|38
1638960770000|2021-12-08 10:52:50|2172.46|2152.46|2171.25|2151.25|2172.61|2152.61|2171.25|2151.25|32
1638960780000|2021-12-08 10:53:00|2171.17|2151.17|2173.53|2153.53|2173.56|2153.56|2171.14|2151.14|18
1638960790000|2021-12-08 10:53:10|2173.6|2153.6|2176.97|2156.97|2176.97|2156.97|2173.6|2153.6|21
1638960800000|2021-12-08 10:53:20|2176.38|2156.38|2174.13|2154.13|2177.01|2157.01|2174.13|2154.13|30
1638960810000|2021-12-08 10:53:30|2173.88|2153.88|2166.78|2146.78|2173.88|2153.88|2166.74|2146.74|36
1638960820000|2021-12-08 10:53:40|2167.41|2147.41|2167.81|2147.81|2168.56|2148.56|2167|2147|38
1638960830000|2021-12-08 10:53:50|2167.92|2147.92|2168.57|2148.57|2168.64|2148.64|2167.05|2147.05|36
1638960840000|2021-12-08 10:54:00|2168.6|2148.6|2169.1|2149.1|2170.28|2150.28|2168.55|2148.55|31
1638960850000|2021-12-08 10:54:10|2169.25|2149.25|2167.56|2147.56|2169.25|2149.25|2166.41|2146.41|33
1638960860000|2021-12-08 10:54:20|2167.55|2147.55|2160.57|2140.57|2167.58|2147.58|2160.57|2140.57|36
1638960870000|2021-12-08 10:54:30|2161.1|2141.1|2158.54|2138.54|2161.1|2141.1|2156.79|2136.79|35
1638960880000|2021-12-08 10:54:40|2158.86|2138.86|2158.32|2138.32|2160.37|2140.37|2158.32|2138.32|30
1638960890000|2021-12-08 10:54:50|2158.1|2138.1|2157.05|2137.05|2158.1|2138.1|2156.36|2136.36|36
1638960900000|2021-12-08 10:55:00|2157.02|2137.02|2158.63|2138.63|2158.73|2138.73|2157.02|2137.02|37
1638960910000|2021-12-08 10:55:10|2158.68|2138.68|2166.69|2146.69|2167|2147|2158.68|2138.68|39
1638960920000|2021-12-08 10:55:20|2166.67|2146.67|2161.09|2141.09|2167.07|2147.07|2161.09|2141.09|39
1638960930000|2021-12-08 10:55:30|2160.62|2140.62|2163.31|2143.31|2164.57|2144.57|2160.62|2140.62|40
1638960940000|2021-12-08 10:55:40|2162.76|2142.76|2161.57|2141.57|2162.78|2142.78|2160.72|2140.72|37
1638960950000|2021-12-08 10:55:50|2161.7|2141.7|2157.07|2137.07|2161.7|2141.7|2157.07|2137.07|37
1638960960000|2021-12-08 10:56:00|2157.08|2137.08|2155.11|2135.11|2157.08|2137.08|2153.31|2133.31|33
1638960970000|2021-12-08 10:56:10|2154.83|2134.83|2160.54|2140.54|2160.7|2140.7|2153.22|2133.22|40
1638960980000|2021-12-08 10:56:20|2160.47|2140.47|2160.84|2140.84|2160.84|2140.84|2159.07|2139.07|34
1638960990000|2021-12-08 10:56:30|2160.91|2140.91|2160.33|2140.33|2161.74|2141.74|2160.33|2140.33|28
1638961000000|2021-12-08 10:56:40|2160.63|2140.63|2160.14|2140.14|2161.32|2141.32|2160.03|2140.03|25
1638961010000|2021-12-08 10:56:50|2160.19|2140.19|2160.43|2140.43|2160.96|2140.96|2159.4|2139.4|35
1638961020000|2021-12-08 10:57:00|2161.13|2141.13|2162.6|2142.6|2162.95|2142.95|2160.56|2140.56|29
1638961030000|2021-12-08 10:57:10|2162.84|2142.84|2158.92|2138.92|2163.72|2143.72|2158.92|2138.92|36
1638961040000|2021-12-08 10:57:20|2158.88|2138.88|2157.28|2137.28|2159.27|2139.27|2156.36|2136.36|37
1638961050000|2021-12-08 10:57:30|2157.24|2137.24|2154.31|2134.31|2157.24|2137.24|2154.31|2134.31|33
1638961060000|2021-12-08 10:57:40|2154.03|2134.03|2155.94|2135.94|2155.94|2135.94|2153.37|2133.37|29
1638961070000|2021-12-08 10:57:50|2156.35|2136.35|2153.83|2133.83|2157.11|2137.11|2153.83|2133.83|37
1638961080000|2021-12-08 10:58:00|2153.96|2133.96|2153.79|2133.79|2154.33|2134.33|2153.28|2133.28|39
1638961090000|2021-12-08 10:58:10|2154.16|2134.16|2152.29|2132.29|2154.33|2134.33|2152.11|2132.11|38
1638961100000|2021-12-08 10:58:20|2152.35|2132.35|2152.21|2132.21|2152.85|2132.85|2152.02|2132.02|36
1638961110000|2021-12-08 10:58:30|2152.25|2132.25|2152.74|2132.74|2152.9|2132.9|2151.76|2131.76|34
1638961120000|2021-12-08 10:58:40|2152.55|2132.55|2151.64|2131.64|2152.8|2132.8|2151.62|2131.62|38
1638961130000|2021-12-08 10:58:50|2151.86|2131.86|2150.65|2130.65|2151.9|2131.9|2148.34|2128.34|39
1638961140000|2021-12-08 10:59:00|2150.55|2130.55|2151.6|2131.6|2151.73|2131.73|2150.41|2130.41|35
1638961150000|2021-12-08 10:59:10|2151.69|2131.69|2151.94|2131.94|2152.6|2132.6|2151.35|2131.35|23
1638961160000|2021-12-08 10:59:20|2151.95|2131.95|2149.28|2129.28|2151.95|2131.95|2149.11|2129.11|30
1638961170000|2021-12-08 10:59:30|2149.62|2129.62|2148.74|2128.74|2151.09|2131.09|2148.63|2128.63|39
1638961180000|2021-12-08 10:59:40|2148.63|2128.63|2146.91|2126.91|2149.46|2129.46|2146.28|2126.28|37
1638961190000|2021-12-08 10:59:50|2146.35|2126.35|2146.29|2126.29|2146.53|2126.53|2144.29|2124.29|38
1638961200000|2021-12-08 11:00:00|2146.39|2126.39|2143.24|2123.24|2146.39|2126.39|2143.19|2123.19|35
1638961210000|2021-12-08 11:00:10|2143.72|2123.72|2147.36|2127.36|2148.11|2128.11|2143.3|2123.3|33
1638961220000|2021-12-08 11:00:20|2147.76|2127.76|2151.3|2131.3|2152.48|2132.48|2147.66|2127.66|35
1638961230000|2021-12-08 11:00:30|2151.31|2131.31|2149.58|2129.58|2151.35|2131.35|2149.04|2129.04|22
1638961240000|2021-12-08 11:00:40|2150.15|2130.15|2152.6|2132.6|2152.6|2132.6|2149.57|2129.57|25
1638961250000|2021-12-08 11:00:50|2152.69|2132.69|2154.39|2134.39|2154.45|2134.45|2152.41|2132.41|12
1638961260000|2021-12-08 11:01:00|2154.89|2134.89|2157.98|2137.98|2158.77|2138.77|2154.65|2134.65|32
1638961270000|2021-12-08 11:01:10|2158.22|2138.22|2161.83|2141.83|2161.83|2141.83|2158|2138|39
1638961280000|2021-12-08 11:01:20|2161.77|2141.77|2162.17|2142.17|2162.88|2142.88|2161.31|2141.31|27
1638961290000|2021-12-08 11:01:30|2163|2143|2162.78|2142.78|2163.94|2143.94|2162.74|2142.74|22
1638961300000|2021-12-08 11:01:40|2162.97|2142.97|2160.61|2140.61|2162.97|2142.97|2160.52|2140.52|26
1638961310000|2021-12-08 11:01:50|2160.65|2140.65|2153.1|2133.1|2161.07|2141.07|2153.1|2133.1|37
1638961320000|2021-12-08 11:02:00|2153.22|2133.22|2156.31|2136.31|2156.81|2136.81|2152.74|2132.74|33
1638961330000|2021-12-08 11:02:10|2156.3|2136.3|2155.94|2135.94|2156.43|2136.43|2151.97|2131.97|38
1638961340000|2021-12-08 11:02:20|2155.9|2135.9|2158.01|2138.01|2161.79|2141.79|2155.74|2135.74|40
1638961350000|2021-12-08 11:02:30|2158.29|2138.29|2150.02|2130.02|2158.29|2138.29|2148.72|2128.72|37
1638961360000|2021-12-08 11:02:40|2150.59|2130.59|2149.77|2129.77|2151.42|2131.42|2149.49|2129.49|36
1638961370000|2021-12-08 11:02:50|2150.19|2130.19|2149.55|2129.55|2150.19|2130.19|2147.59|2127.59|32
1638961380000|2021-12-08 11:03:00|2150.26|2130.26|2146.3|2126.3|2150.51|2130.51|2145.62|2125.62|40
1638961390000|2021-12-08 11:03:10|2146.48|2126.48|2138.98|2118.98|2146.48|2126.48|2138.98|2118.98|39
1638961400000|2021-12-08 11:03:20|2138.9|2118.9|2136.11|2116.11|2139.28|2119.28|2136.11|2116.11|38
1638961410000|2021-12-08 11:03:30|2136.09|2116.09|2129.33|2109.33|2136.09|2116.09|2129.33|2109.33|37
1638961420000|2021-12-08 11:03:40|2129.32|2109.32|2128.55|2108.55|2129.68|2109.68|2127.61|2107.61|39
1638961430000|2021-12-08 11:03:50|2128.82|2108.82|2133.4|2113.4|2133.6|2113.6|2128.82|2108.82|39
1638961440000|2021-12-08 11:04:00|2133.26|2113.26|2136.22|2116.22|2136.22|2116.22|2132.06|2112.06|39
1638961450000|2021-12-08 11:04:10|2137.31|2117.31|2141.64|2121.64|2141.82|2121.82|2137.27|2117.27|35
1638961460000|2021-12-08 11:04:20|2141.87|2121.87|2140.71|2120.71|2144.75|2124.75|2140.71|2120.71|40
1638961470000|2021-12-08 11:04:30|2141.34|2121.34|2140.61|2120.61|2142.22|2122.22|2140.42|2120.42|39
1638961480000|2021-12-08 11:04:40|2140.78|2120.78|2142.12|2122.12|2142.26|2122.26|2140.58|2120.58|38
1638961490000|2021-12-08 11:04:50|2141.85|2121.85|2141.57|2121.57|2143.41|2123.41|2140.26|2120.26|38
1638961500000|2021-12-08 11:05:00|2140.76|2120.76|2129.87|2109.87|2140.76|2120.76|2129.87|2109.87|39
1638961510000|2021-12-08 11:05:10|2129.68|2109.68|2129.89|2109.89|2130|2110|2125.23|2105.23|40
1638961520000|2021-12-08 11:05:20|2130.18|2110.18|2132.92|2112.92|2133.08|2113.08|2127.99|2107.99|32
1638961530000|2021-12-08 11:05:30|2131.62|2111.62|2130.94|2110.94|2131.93|2111.93|2127.15|2107.15|40
1638961540000|2021-12-08 11:05:40|2131.22|2111.22|2131.65|2111.65|2131.65|2111.65|2127.65|2107.65|37
1638961550000|2021-12-08 11:05:50|2131.29|2111.29|2135.83|2115.83|2135.85|2115.85|2131.29|2111.29|34
1638961560000|2021-12-08 11:06:00|2135.98|2115.98|2138.36|2118.36|2139.42|2119.42|2135.91|2115.91|33
1638961570000|2021-12-08 11:06:10|2138.28|2118.28|2145.59|2125.59|2147.07|2127.07|2138.23|2118.23|31
1638961580000|2021-12-08 11:06:20|2145.84|2125.84|2147.56|2127.56|2148.85|2128.85|2144.44|2124.44|38
1638961590000|2021-12-08 11:06:30|2147.12|2127.12|2148.01|2128.01|2148.42|2128.42|2145.73|2125.73|37
1638961600000|2021-12-08 11:06:40|2147.46|2127.46|2148.23|2128.23|2148.23|2128.23|2146.48|2126.48|36
1638961610000|2021-12-08 11:06:50|2147.75|2127.75|2149.52|2129.52|2149.53|2129.53|2147.39|2127.39|24
1638961620000|2021-12-08 11:07:00|2149.45|2129.45|2148.36|2128.36|2149.45|2129.45|2148.06|2128.06|37
1638961630000|2021-12-08 11:07:10|2147.56|2127.56|2149.7|2129.7|2149.86|2129.86|2144.93|2124.93|40
1638961640000|2021-12-08 11:07:20|2149.48|2129.48|2147.52|2127.52|2149.67|2129.67|2147.43|2127.43|34
1638961650000|2021-12-08 11:07:30|2147.94|2127.94|2149.77|2129.77|2149.87|2129.87|2147.78|2127.78|39
1638961660000|2021-12-08 11:07:40|2149.52|2129.52|2150.11|2130.11|2150.78|2130.78|2149.43|2129.43|30
1638961670000|2021-12-08 11:07:50|2150.02|2130.02|2153.34|2133.34|2154.11|2134.11|2149.94|2129.94|36
1638961680000|2021-12-08 11:08:00|2153.15|2133.15|2150.65|2130.65|2153.29|2133.29|2148.88|2128.88|38
1638961690000|2021-12-08 11:08:10|2150.84|2130.84|2151.91|2131.91|2153.46|2133.46|2150.84|2130.84|36
1638961700000|2021-12-08 11:08:20|2151.76|2131.76|2157|2137|2157.76|2137.76|2151.31|2131.31|38
1638961710000|2021-12-08 11:08:30|2157.44|2137.44|2156.94|2136.94|2161.31|2141.31|2156.94|2136.94|37
1638961720000|2021-12-08 11:08:40|2156.95|2136.95|2155.72|2135.72|2156.95|2136.95|2155.72|2135.72|34
1638961730000|2021-12-08 11:08:50|2155.55|2135.55|2154.44|2134.44|2155.86|2135.86|2154.04|2134.04|35
1638961740000|2021-12-08 11:09:00|2154.43|2134.43|2155.97|2135.97|2158.66|2138.66|2154.39|2134.39|38
1638961750000|2021-12-08 11:09:10|2155.91|2135.91|2158|2138|2158.66|2138.66|2155.68|2135.68|32
1638961760000|2021-12-08 11:09:20|2157.97|2137.97|2154.49|2134.49|2157.97|2137.97|2154.08|2134.08|39
1638961770000|2021-12-08 11:09:30|2154.45|2134.45|2155.2|2135.2|2156.09|2136.09|2154.44|2134.44|33
1638961780000|2021-12-08 11:09:40|2155.03|2135.03|2152.81|2132.81|2155.03|2135.03|2152.39|2132.39|36
1638961790000|2021-12-08 11:09:50|2152.82|2132.82|2150.27|2130.27|2152.82|2132.82|2150.27|2130.27|31
1638961800000|2021-12-08 11:10:00|2150.29|2130.29|2156.65|2136.65|2156.65|2136.65|2150.29|2130.29|38
1638961810000|2021-12-08 11:10:10|2156.17|2136.17|2159.82|2139.82|2159.84|2139.84|2155.99|2135.99|31
1638961820000|2021-12-08 11:10:20|2161.3|2141.3|2161.81|2141.81|2161.81|2141.81|2160.44|2140.44|32
1638961830000|2021-12-08 11:10:30|2162.05|2142.05|2162.71|2142.71|2163.74|2143.74|2161.71|2141.71|33
1638961840000|2021-12-08 11:10:40|2162.76|2142.76|2164.59|2144.59|2164.59|2144.59|2162.76|2142.76|15
1638961850000|2021-12-08 11:10:50|2164.79|2144.79|2167.37|2147.37|2169.04|2149.04|2164.79|2144.79|29
1638961860000|2021-12-08 11:11:00|2167.07|2147.07|2167.75|2147.75|2167.77|2147.77|2166.27|2146.27|37
1638961870000|2021-12-08 11:11:10|2167.4|2147.4|2169.13|2149.13|2169.13|2149.13|2167.4|2147.4|32
1638961880000|2021-12-08 11:11:20|2169.27|2149.27|2172.31|2152.31|2172.31|2152.31|2169.03|2149.03|32
1638961890000|2021-12-08 11:11:30|2172.44|2152.44|2171.91|2151.91|2173.21|2153.21|2170.59|2150.59|33
1638961900000|2021-12-08 11:11:40|2171.86|2151.86|2173.33|2153.33|2173.78|2153.78|2171.86|2151.86|19
1638961910000|2021-12-08 11:11:50|2173.44|2153.44|2173.12|2153.12|2173.59|2153.59|2172.7|2152.7|24
1638961920000|2021-12-08 11:12:00|2173.6|2153.6|2176.5|2156.5|2176.64|2156.64|2173.6|2153.6|26
1638961930000|2021-12-08 11:12:10|2176.66|2156.66|2178.08|2158.08|2178.82|2158.82|2176.66|2156.66|33
1638961940000|2021-12-08 11:12:20|2178.04|2158.04|2177.53|2157.53|2178.04|2158.04|2176.74|2156.74|31
1638961950000|2021-12-08 11:12:30|2177.45|2157.45|2177.51|2157.51|2180.24|2160.24|2177.2|2157.2|35
1638961960000|2021-12-08 11:12:40|2177.22|2157.22|2174.53|2154.53|2177.5|2157.5|2174.53|2154.53|38
1638961970000|2021-12-08 11:12:50|2174.49|2154.49|2174.22|2154.22|2175.19|2155.19|2174.05|2154.05|38
1638961980000|2021-12-08 11:13:00|2174.15|2154.15|2166.17|2146.17|2174.49|2154.49|2166.05|2146.05|37
1638961990000|2021-12-08 11:13:10|2167.51|2147.51|2176.57|2156.57|2176.62|2156.62|2166.89|2146.89|38
1638962000000|2021-12-08 11:13:20|2176.6|2156.6|2175.09|2155.09|2177.27|2157.27|2174.4|2154.4|39
1638962010000|2021-12-08 11:13:30|2175.05|2155.05|2177.32|2157.32|2177.44|2157.44|2175.05|2155.05|26
1638962020000|2021-12-08 11:13:40|2177.44|2157.44|2175.15|2155.15|2177.48|2157.48|2175.09|2155.09|23
1638962030000|2021-12-08 11:13:50|2175.19|2155.19|2173.13|2153.13|2175.27|2155.27|2173.11|2153.11|34
1638962040000|2021-12-08 11:14:00|2173.12|2153.12|2170.44|2150.44|2173.12|2153.12|2168.5|2148.5|38
1638962050000|2021-12-08 11:14:10|2169.7|2149.7|2169.99|2149.99|2170.27|2150.27|2168.74|2148.74|37
1638962060000|2021-12-08 11:14:20|2169.55|2149.55|2168.93|2148.93|2169.98|2149.98|2167.9|2147.9|36
1638962070000|2021-12-08 11:14:30|2169.07|2149.07|2168.93|2148.93|2169.58|2149.58|2168.32|2148.32|36
1638962080000|2021-12-08 11:14:40|2168.8|2148.8|2169.38|2149.38|2169.41|2149.41|2168.72|2148.72|34
1638962090000|2021-12-08 11:14:50|2170.57|2150.57|2170.02|2150.02|2170.86|2150.86|2169.16|2149.16|37
1638962100000|2021-12-08 11:15:00|2169.95|2149.95|2175.74|2155.74|2175.88|2155.88|2169.95|2149.95|34
1638962110000|2021-12-08 11:15:10|2175.71|2155.71|2174.34|2154.34|2175.71|2155.71|2174|2154|38
1638962120000|2021-12-08 11:15:20|2173.98|2153.98|2170.15|2150.15|2174.26|2154.26|2169.28|2149.28|39
1638962130000|2021-12-08 11:15:30|2169.95|2149.95|2169.78|2149.78|2170.2|2150.2|2169.37|2149.37|17
1638962140000|2021-12-08 11:15:40|2169.8|2149.8|2168.66|2148.66|2169.8|2149.8|2168.66|2148.66|31
1638962150000|2021-12-08 11:15:50|2168.87|2148.87|2169.51|2149.51|2169.87|2149.87|2168.87|2148.87|27
1638962160000|2021-12-08 11:16:00|2169.68|2149.68|2173.09|2153.09|2173.91|2153.91|2169.62|2149.62|36
1638962170000|2021-12-08 11:16:10|2173.1|2153.1|2173.35|2153.35|2174.06|2154.06|2172.93|2152.93|35
1638962180000|2021-12-08 11:16:20|2173.37|2153.37|2169.78|2149.78|2173.38|2153.38|2169.78|2149.78|35
1638962190000|2021-12-08 11:16:30|2169.58|2149.58|2169.74|2149.74|2170.29|2150.29|2169.48|2149.48|36
1638962200000|2021-12-08 11:16:40|2169.78|2149.78|2171.31|2151.31|2171.34|2151.34|2169.76|2149.76|26
1638962210000|2021-12-08 11:16:50|2171.37|2151.37|2172.81|2152.81|2172.88|2152.88|2171.37|2151.37|29
1638962220000|2021-12-08 11:17:00|2172.82|2152.82|2174.76|2154.76|2174.76|2154.76|2172.82|2152.82|22
1638962230000|2021-12-08 11:17:10|2174.45|2154.45|2176.2|2156.2|2176.2|2156.2|2174.45|2154.45|34
1638962240000|2021-12-08 11:17:20|2176.59|2156.59|2180.14|2160.14|2180.14|2160.14|2176.38|2156.38|33
1638962250000|2021-12-08 11:17:30|2180.26|2160.26|2179.37|2159.37|2184.19|2164.19|2179.37|2159.37|38
1638962260000|2021-12-08 11:17:40|2179.4|2159.4|2179.64|2159.64|2181.04|2161.04|2179.4|2159.4|27
1638962270000|2021-12-08 11:17:50|2179.86|2159.86|2180.32|2160.32|2181.13|2161.13|2179.86|2159.86|32
1638962280000|2021-12-08 11:18:00|2180.42|2160.42|2181.84|2161.84|2181.95|2161.95|2180.35|2160.35|25
1638962290000|2021-12-08 11:18:10|2181.76|2161.76|2183.71|2163.71|2183.73|2163.73|2181.22|2161.22|33
1638962300000|2021-12-08 11:18:20|2183.67|2163.67|2190.52|2170.52|2190.58|2170.58|2183.67|2163.67|37
1638962310000|2021-12-08 11:18:30|2190.31|2170.31|2188.19|2168.19|2190.31|2170.31|2186.92|2166.92|37
1638962320000|2021-12-08 11:18:40|2188.23|2168.23|2188.43|2168.43|2189.72|2169.72|2188.12|2168.12|36
1638962330000|2021-12-08 11:18:50|2187.95|2167.95|2189.44|2169.44|2189.76|2169.76|2187.68|2167.68|36
1638962340000|2021-12-08 11:19:00|2189.39|2169.39|2188.47|2168.47|2189.39|2169.39|2188.17|2168.17|30
1638962350000|2021-12-08 11:19:10|2189.04|2169.04|2188.54|2168.54|2189.04|2169.04|2188.02|2168.02|36
1638962360000|2021-12-08 11:19:20|2188.43|2168.43|2188.12|2168.12|2188.86|2168.86|2188.12|2168.12|31
1638962370000|2021-12-08 11:19:30|2188.22|2168.22|2187.22|2167.22|2188.35|2168.35|2187.11|2167.11|34
1638962380000|2021-12-08 11:19:40|2187.12|2167.12|2184.14|2164.14|2187.19|2167.19|2182.92|2162.92|36
1638962390000|2021-12-08 11:19:50|2183.15|2163.15|2183.65|2163.65|2184.4|2164.4|2182.85|2162.85|40
1638962400000|2021-12-08 11:20:00|2183|2163|2179.62|2159.62|2184.23|2164.23|2179.58|2159.58|38
1638962410000|2021-12-08 11:20:10|2180.02|2160.02|2180.62|2160.62|2181.18|2161.18|2179.13|2159.13|32
1638962420000|2021-12-08 11:20:20|2180.69|2160.69|2184.79|2164.79|2185.3|2165.3|2180.69|2160.69|32
1638962430000|2021-12-08 11:20:30|2184.9|2164.9|2183.22|2163.22|2185.02|2165.02|2183.22|2163.22|32
1638962440000|2021-12-08 11:20:40|2183.37|2163.37|2182.27|2162.27|2183.37|2163.37|2182.08|2162.08|33
1638962450000|2021-12-08 11:20:50|2182.28|2162.28|2181.94|2161.94|2182.46|2162.46|2181.69|2161.69|20
1638962460000|2021-12-08 11:21:00|2181.89|2161.89|2183.34|2163.34|2183.73|2163.73|2181.39|2161.39|28
1638962470000|2021-12-08 11:21:10|2183.29|2163.29|2182.47|2162.47|2183.39|2163.39|2181.59|2161.59|31
1638962480000|2021-12-08 11:21:20|2182.48|2162.48|2182.77|2162.77|2183.69|2163.69|2182.28|2162.28|29
1638962490000|2021-12-08 11:21:30|2183.32|2163.32|2182.77|2162.77|2183.38|2163.38|2182.69|2162.69|27
1638962500000|2021-12-08 11:21:40|2182.74|2162.74|2182.58|2162.58|2183.04|2163.04|2182.45|2162.45|29
1638962510000|2021-12-08 11:21:50|2182.48|2162.48|2183.68|2163.68|2183.72|2163.72|2182.41|2162.41|30
1638962520000|2021-12-08 11:22:00|2183.69|2163.69|2184.48|2164.48|2184.72|2164.72|2183.58|2163.58|25
1638962530000|2021-12-08 11:22:10|2184.47|2164.47|2182.12|2162.12|2184.73|2164.73|2181.94|2161.94|26
1638962540000|2021-12-08 11:22:20|2181.91|2161.91|2182.68|2162.68|2182.88|2162.88|2181.82|2161.82|30
1638962550000|2021-12-08 11:22:30|2182.87|2162.87|2181.8|2161.8|2182.93|2162.93|2181.64|2161.64|30
1638962560000|2021-12-08 11:22:40|2181.93|2161.93|2182.14|2162.14|2182.22|2162.22|2181.8|2161.8|20
1638962570000|2021-12-08 11:22:50|2182.24|2162.24|2181.6|2161.6|2182.6|2162.6|2181.45|2161.45|31
1638962580000|2021-12-08 11:23:00|2181.43|2161.43|2181.85|2161.85|2181.85|2161.85|2180.31|2160.31|33
1638962590000|2021-12-08 11:23:10|2181.97|2161.97|2183.38|2163.38|2184.81|2164.81|2181.86|2161.86|30
1638962600000|2021-12-08 11:23:20|2183.64|2163.64|2182.98|2162.98|2183.64|2163.64|2182.87|2162.87|28
1638962610000|2021-12-08 11:23:30|2182.8|2162.8|2183.13|2163.13|2183.13|2163.13|2182.6|2162.6|33
1638962620000|2021-12-08 11:23:40|2183.12|2163.12|2182.43|2162.43|2183.93|2163.93|2182.43|2162.43|36
1638962630000|2021-12-08 11:23:50|2182.42|2162.42|2182.62|2162.62|2182.62|2162.62|2182.08|2162.08|25
1638962640000|2021-12-08 11:24:00|2182.7|2162.7|2187.09|2167.09|2187.09|2167.09|2182.7|2162.7|37
1638962650000|2021-12-08 11:24:10|2187.05|2167.05|2186.48|2166.48|2187.05|2167.05|2186.19|2166.19|33
1638962660000|2021-12-08 11:24:20|2186.75|2166.75|2186.72|2166.72|2186.82|2166.82|2186.34|2166.34|31
1638962670000|2021-12-08 11:24:30|2186.89|2166.89|2186.49|2166.49|2186.96|2166.96|2185.87|2165.87|33
1638962680000|2021-12-08 11:24:40|2186.4|2166.4|2187.03|2167.03|2187.1|2167.1|2186.38|2166.38|32
1638962690000|2021-12-08 11:24:50|2186.97|2166.97|2187.52|2167.52|2187.85|2167.85|2186.97|2166.97|35
1638962700000|2021-12-08 11:25:00|2187.56|2167.56|2186.95|2166.95|2187.58|2167.58|2186.29|2166.29|33
1638962710000|2021-12-08 11:25:10|2186.89|2166.89|2188.93|2168.93|2188.93|2168.93|2186.4|2166.4|37
1638962720000|2021-12-08 11:25:20|2189.1|2169.1|2188.93|2168.93|2190.61|2170.61|2188.22|2168.22|38
1638962730000|2021-12-08 11:25:30|2188.92|2168.92|2189.75|2169.75|2189.82|2169.82|2188.88|2168.88|36
1638962740000|2021-12-08 11:25:40|2189.66|2169.66|2190.62|2170.62|2192.45|2172.45|2189.62|2169.62|37
1638962750000|2021-12-08 11:25:50|2190.96|2170.96|2189.88|2169.88|2190.96|2170.96|2189.63|2169.63|38
1638962760000|2021-12-08 11:26:00|2189.86|2169.86|2188.07|2168.07|2190|2170|2188.07|2168.07|35
1638962770000|2021-12-08 11:26:10|2187.86|2167.86|2186.59|2166.59|2188|2168|2185.54|2165.54|40
1638962780000|2021-12-08 11:26:20|2186.57|2166.57|2182.92|2162.92|2186.57|2166.57|2182.84|2162.84|35
1638962790000|2021-12-08 11:26:30|2182.91|2162.91|2180.59|2160.59|2182.92|2162.92|2180.49|2160.49|37
1638962800000|2021-12-08 11:26:40|2180.51|2160.51|2179.42|2159.42|2180.51|2160.51|2179.26|2159.26|39
1638962810000|2021-12-08 11:26:50|2179.5|2159.5|2179.54|2159.54|2179.66|2159.66|2179.2|2159.2|20
1638962820000|2021-12-08 11:27:00|2179.49|2159.49|2177.91|2157.91|2179.49|2159.49|2177.48|2157.48|30
1638962830000|2021-12-08 11:27:10|2177.82|2157.82|2177.26|2157.26|2178.08|2158.08|2176.79|2156.79|36
1638962840000|2021-12-08 11:27:20|2177.12|2157.12|2175.98|2155.98|2177.51|2157.51|2175.94|2155.94|39
1638962850000|2021-12-08 11:27:30|2175.94|2155.94|2175.23|2155.23|2175.94|2155.94|2175.16|2155.16|35
1638962860000|2021-12-08 11:27:40|2175.29|2155.29|2175.04|2155.04|2176.08|2156.08|2175.04|2155.04|33
1638962870000|2021-12-08 11:27:50|2175.11|2155.11|2170.59|2150.59|2175.11|2155.11|2169.75|2149.75|38
1638962880000|2021-12-08 11:28:00|2170.75|2150.75|2170.74|2150.74|2170.92|2150.92|2170.25|2150.25|37
1638962890000|2021-12-08 11:28:10|2170.76|2150.76|2174.03|2154.03|2174.57|2154.57|2170.61|2150.61|33
1638962900000|2021-12-08 11:28:20|2174.87|2154.87|2176.22|2156.22|2176.89|2156.89|2174.87|2154.87|33
1638962910000|2021-12-08 11:28:30|2176.21|2156.21|2176.87|2156.87|2176.95|2156.95|2176.2|2156.2|24
1638962920000|2021-12-08 11:28:40|2176.93|2156.93|2177.08|2157.08|2177.3|2157.3|2176.7|2156.7|32
1638962930000|2021-12-08 11:28:50|2177.12|2157.12|2174.64|2154.64|2177.14|2157.14|2174.43|2154.43|29
1638962940000|2021-12-08 11:29:00|2174.61|2154.61|2172.57|2152.57|2174.61|2154.61|2172.57|2152.57|38
1638962950000|2021-12-08 11:29:10|2172.8|2152.8|2173.86|2153.86|2174.03|2154.03|2172.45|2152.45|34
1638962960000|2021-12-08 11:29:20|2173.98|2153.98|2170.76|2150.76|2173.98|2153.98|2170.74|2150.74|32
1638962970000|2021-12-08 11:29:30|2170.96|2150.96|2171.92|2151.92|2172.1|2152.1|2170.49|2150.49|38
1638962980000|2021-12-08 11:29:40|2171.6|2151.6|2174.66|2154.66|2174.81|2154.81|2171.6|2151.6|35
1638962990000|2021-12-08 11:29:50|2174.64|2154.64|2173.99|2153.99|2174.96|2154.96|2173.73|2153.73|35
1638963000000|2021-12-08 11:30:00|2173.96|2153.96|2174.88|2154.88|2174.95|2154.95|2173.88|2153.88|36
1638963010000|2021-12-08 11:30:10|2174.89|2154.89|2179.39|2159.39|2179.39|2159.39|2174.68|2154.68|36
1638963020000|2021-12-08 11:30:20|2179.16|2159.16|2181.93|2161.93|2181.97|2161.97|2179.09|2159.09|36
1638963030000|2021-12-08 11:30:30|2181.99|2161.99|2183.97|2163.97|2183.97|2163.97|2181.7|2161.7|38
1638963040000|2021-12-08 11:30:40|2183.57|2163.57|2181.6|2161.6|2183.57|2163.57|2181.6|2161.6|35
1638963050000|2021-12-08 11:30:50|2181.58|2161.58|2179.12|2159.12|2181.58|2161.58|2179.12|2159.12|36
1638963060000|2021-12-08 11:31:00|2178.75|2158.75|2178.5|2158.5|2179.34|2159.34|2177.91|2157.91|38
1638963070000|2021-12-08 11:31:10|2178.47|2158.47|2178.77|2158.77|2178.77|2158.77|2177.62|2157.62|35
1638963080000|2021-12-08 11:31:20|2178.82|2158.82|2181.47|2161.47|2181.47|2161.47|2178.82|2158.82|29
1638963090000|2021-12-08 11:31:30|2181.38|2161.38|2181.2|2161.2|2181.81|2161.81|2181.2|2161.2|27
1638963100000|2021-12-08 11:31:40|2181.06|2161.06|2182.29|2162.29|2182.29|2162.29|2180.84|2160.84|26
1638963110000|2021-12-08 11:31:50|2182.32|2162.32|2182.02|2162.02|2182.32|2162.32|2181.46|2161.46|32
1638963120000|2021-12-08 11:32:00|2181.93|2161.93|2182.87|2162.87|2182.94|2162.94|2181.93|2161.93|27
1638963130000|2021-12-08 11:32:10|2182.82|2162.82|2182.87|2162.87|2182.93|2162.93|2181.67|2161.67|23
1638963140000|2021-12-08 11:32:20|2183.26|2163.26|2183.27|2163.27|2183.62|2163.62|2182.85|2162.85|9
1638963150000|2021-12-08 11:32:30|2183.62|2163.62|2183.63|2163.63|2183.63|2163.63|2183.51|2163.51|7
1638963160000|2021-12-08 11:32:40|2183.92|2163.92|2183.71|2163.71|2184.13|2164.13|2183.66|2163.66|19
1638963170000|2021-12-08 11:32:50|2183.66|2163.66|2186.69|2166.69|2186.72|2166.72|2183.66|2163.66|18
1638963180000|2021-12-08 11:33:00|2186.65|2166.65|2186.81|2166.81|2187.52|2167.52|2186.65|2166.65|31
1638963190000|2021-12-08 11:33:10|2186.72|2166.72|2186.17|2166.17|2186.87|2166.87|2185.95|2165.95|31
1638963200000|2021-12-08 11:33:20|2186.2|2166.2|2185.4|2165.4|2186.27|2166.27|2185.27|2165.27|30
1638963210000|2021-12-08 11:33:30|2185.44|2165.44|2185.01|2165.01|2185.8|2165.8|2184.71|2164.71|28
1638963220000|2021-12-08 11:33:40|2185.14|2165.14|2184.53|2164.53|2185.37|2165.37|2184.53|2164.53|27
1638963230000|2021-12-08 11:33:50|2184.47|2164.47|2181.04|2161.04|2184.47|2164.47|2180.38|2160.38|37
1638963240000|2021-12-08 11:34:00|2181.02|2161.02|2182.46|2162.46|2182.63|2162.63|2180.91|2160.91|35
1638963250000|2021-12-08 11:34:10|2182.47|2162.47|2182.45|2162.45|2182.72|2162.72|2181.48|2161.48|30
1638963260000|2021-12-08 11:34:20|2182.4|2162.4|2181.39|2161.39|2182.4|2162.4|2181.39|2161.39|25
1638963270000|2021-12-08 11:34:30|2181.27|2161.27|2181.93|2161.93|2182.9|2162.9|2181.22|2161.22|30
1638963280000|2021-12-08 11:34:40|2181.92|2161.92|2181.35|2161.35|2181.96|2161.96|2181.3|2161.3|15
1638963290000|2021-12-08 11:34:50|2181.29|2161.29|2181.63|2161.63|2181.9|2161.9|2180.55|2160.55|32
1638963300000|2021-12-08 11:35:00|2181.43|2161.43|2182.04|2162.04|2182.14|2162.14|2181.08|2161.08|23
1638963310000|2021-12-08 11:35:10|2182.1|2162.1|2184.83|2164.83|2184.83|2164.83|2181.97|2161.97|32
1638963320000|2021-12-08 11:35:20|2184.85|2164.85|2186.06|2166.06|2186.21|2166.21|2184.85|2164.85|35
1638963330000|2021-12-08 11:35:30|2186.43|2166.43|2186.98|2166.98|2188.67|2168.67|2186.37|2166.37|33
1638963340000|2021-12-08 11:35:40|2186.92|2166.92|2187.78|2167.78|2188.71|2168.71|2186.91|2166.91|28
1638963350000|2021-12-08 11:35:50|2187.49|2167.49|2187.09|2167.09|2187.49|2167.49|2186.63|2166.63|33
1638963360000|2021-12-08 11:36:00|2187.07|2167.07|2184.88|2164.88|2187.1|2167.1|2184.88|2164.88|32
1638963370000|2021-12-08 11:36:10|2184.83|2164.83|2183.3|2163.3|2184.83|2164.83|2183.25|2163.25|33
1638963380000|2021-12-08 11:36:20|2183.32|2163.32|2183.24|2163.24|2183.97|2163.97|2183.22|2163.22|31
1638963390000|2021-12-08 11:36:30|2183.19|2163.19|2182.91|2162.91|2183.28|2163.28|2182.86|2162.86|29
1638963400000|2021-12-08 11:36:40|2182.93|2162.93|2181.63|2161.63|2183|2163|2181.52|2161.52|36
1638963410000|2021-12-08 11:36:50|2181.38|2161.38|2181.53|2161.53|2181.91|2161.91|2181.38|2161.38|23
1638963420000|2021-12-08 11:37:00|2181.5|2161.5|2182.09|2162.09|2182.15|2162.15|2181.34|2161.34|31
1638963430000|2021-12-08 11:37:10|2182.04|2162.04|2179.86|2159.86|2182.13|2162.13|2179.77|2159.77|27
1638963440000|2021-12-08 11:37:20|2179.82|2159.82|2179.67|2159.67|2180.11|2160.11|2179.61|2159.61|24
1638963450000|2021-12-08 11:37:30|2179.66|2159.66|2179.23|2159.23|2179.82|2159.82|2178.24|2158.24|33
1638963460000|2021-12-08 11:37:40|2179.31|2159.31|2178.93|2158.93|2179.47|2159.47|2178.77|2158.77|30
1638963470000|2021-12-08 11:37:50|2178.89|2158.89|2178.5|2158.5|2179.14|2159.14|2178.29|2158.29|35
1638963480000|2021-12-08 11:38:00|2178.57|2158.57|2179.39|2159.39|2179.55|2159.55|2178.55|2158.55|25
1638963490000|2021-12-08 11:38:10|2179.4|2159.4|2177.89|2157.89|2179.77|2159.77|2177.89|2157.89|32
1638963500000|2021-12-08 11:38:20|2177.85|2157.85|2177.04|2157.04|2177.9|2157.9|2176.99|2156.99|32
1638963510000|2021-12-08 11:38:30|2177.03|2157.03|2175.6|2155.6|2177.03|2157.03|2175.6|2155.6|34
1638963520000|2021-12-08 11:38:40|2175.59|2155.59|2173.58|2153.58|2175.64|2155.64|2173.58|2153.58|29
1638963530000|2021-12-08 11:38:50|2173.45|2153.45|2170.98|2150.98|2173.45|2153.45|2170.77|2150.77|25
1638963540000|2021-12-08 11:39:00|2171|2151|2170.95|2150.95|2171.23|2151.23|2170.93|2150.93|19
1638963550000|2021-12-08 11:39:10|2170.92|2150.92|2168.31|2148.31|2170.92|2150.92|2167.42|2147.42|32
1638963560000|2021-12-08 11:39:20|2168.37|2148.37|2165.75|2145.75|2168.49|2148.49|2165.75|2145.75|35
1638963570000|2021-12-08 11:39:30|2165.62|2145.62|2164.82|2144.82|2165.97|2145.97|2164.57|2144.57|23
1638963580000|2021-12-08 11:39:40|2164.84|2144.84|2165.81|2145.81|2165.84|2145.84|2164.82|2144.82|35
1638963590000|2021-12-08 11:39:50|2165.82|2145.82|2166.53|2146.53|2166.53|2146.53|2165.38|2145.38|30
1638963600000|2021-12-08 11:40:00|2166.18|2146.18|2165.47|2145.47|2166.63|2146.63|2165.44|2145.44|28
1638963610000|2021-12-08 11:40:10|2165.52|2145.52|2166.05|2146.05|2166.05|2146.05|2164.83|2144.83|33
1638963620000|2021-12-08 11:40:20|2166.14|2146.14|2164.05|2144.05|2166.14|2146.14|2164.05|2144.05|39
1638963630000|2021-12-08 11:40:30|2163.75|2143.75|2158.76|2138.76|2164.05|2144.05|2158.37|2138.37|35
1638963640000|2021-12-08 11:40:40|2158.73|2138.73|2159.93|2139.93|2160.9|2140.9|2158.43|2138.43|37
1638963650000|2021-12-08 11:40:50|2159.89|2139.89|2159.12|2139.12|2160.66|2140.66|2159.09|2139.09|35
1638963660000|2021-12-08 11:41:00|2159.02|2139.02|2159.4|2139.4|2159.4|2139.4|2157.67|2137.67|28
1638963670000|2021-12-08 11:41:10|2159.47|2139.47|2159.17|2139.17|2160.14|2140.14|2159.17|2139.17|30
1638963680000|2021-12-08 11:41:20|2159.01|2139.01|2153.7|2133.7|2159.1|2139.1|2153.61|2133.61|35
1638963690000|2021-12-08 11:41:30|2153.65|2133.65|2152|2132|2154.63|2134.63|2150.69|2130.69|37
1638963700000|2021-12-08 11:41:40|2151.95|2131.95|2151.35|2131.35|2152.7|2132.7|2151.35|2131.35|37
1638963710000|2021-12-08 11:41:50|2151.03|2131.03|2148.04|2128.04|2151.03|2131.03|2148.04|2128.04|35
1638963720000|2021-12-08 11:42:00|2148.07|2128.07|2149.55|2129.55|2149.71|2129.71|2148.07|2128.07|34
1638963730000|2021-12-08 11:42:10|2149.45|2129.45|2152.1|2132.1|2152.26|2132.26|2149.43|2129.43|38
1638963740000|2021-12-08 11:42:20|2151.93|2131.93|2152.6|2132.6|2153.78|2133.78|2151.93|2131.93|30
1638963750000|2021-12-08 11:42:30|2153.11|2133.11|2155.77|2135.77|2155.77|2135.77|2153.11|2133.11|28
1638963760000|2021-12-08 11:42:40|2155.8|2135.8|2156.83|2136.83|2157.04|2137.04|2155.77|2135.77|27
1638963770000|2021-12-08 11:42:50|2157.07|2137.07|2159.08|2139.08|2159.56|2139.56|2156.89|2136.89|33
1638963780000|2021-12-08 11:43:00|2159.18|2139.18|2157.57|2137.57|2159.71|2139.71|2157.36|2137.36|38
1638963790000|2021-12-08 11:43:10|2157.63|2137.63|2159.77|2139.77|2159.77|2139.77|2157.63|2137.63|31
1638963800000|2021-12-08 11:43:20|2159.44|2139.44|2158.52|2138.52|2160.02|2140.02|2157.99|2137.99|31
1638963810000|2021-12-08 11:43:30|2158.09|2138.09|2155.35|2135.35|2158.29|2138.29|2153.52|2133.52|35
1638963820000|2021-12-08 11:43:40|2155.94|2135.94|2157.17|2137.17|2157.6|2137.6|2155.33|2135.33|32
1638963830000|2021-12-08 11:43:50|2157.27|2137.27|2153.01|2133.01|2157.27|2137.27|2151.75|2131.75|39
1638963840000|2021-12-08 11:44:00|2152.46|2132.46|2153.85|2133.85|2154.18|2134.18|2152.46|2132.46|37
1638963850000|2021-12-08 11:44:10|2154.13|2134.13|2155.28|2135.28|2155.47|2135.47|2154.13|2134.13|30
1638963860000|2021-12-08 11:44:20|2155.53|2135.53|2155.45|2135.45|2155.78|2135.78|2154.69|2134.69|26
1638963870000|2021-12-08 11:44:30|2155.19|2135.19|2156.97|2136.97|2157.28|2137.28|2154.6|2134.6|36
1638963880000|2021-12-08 11:44:40|2157.22|2137.22|2159.1|2139.1|2159.1|2139.1|2157.04|2137.04|36
1638963890000|2021-12-08 11:44:50|2159.14|2139.14|2161.16|2141.16|2161.64|2141.64|2158.7|2138.7|28
1638963900000|2021-12-08 11:45:00|2161.23|2141.23|2163.48|2143.48|2163.48|2143.48|2159.54|2139.54|39
1638963910000|2021-12-08 11:45:10|2162.86|2142.86|2165.52|2145.52|2165.81|2145.81|2162.86|2142.86|27
1638963920000|2021-12-08 11:45:20|2165.48|2145.48|2166.48|2146.48|2166.48|2146.48|2164.33|2144.33|35
1638963930000|2021-12-08 11:45:30|2166.51|2146.51|2165.63|2145.63|2166.56|2146.56|2165.4|2145.4|33
1638963940000|2021-12-08 11:45:40|2165.59|2145.59|2166.46|2146.46|2167.72|2147.72|2164.9|2144.9|33
1638963950000|2021-12-08 11:45:50|2166.4|2146.4|2167.49|2147.49|2167.49|2147.49|2163.93|2143.93|37
1638963960000|2021-12-08 11:46:00|2167.65|2147.65|2174.35|2154.35|2174.42|2154.42|2167.61|2147.61|34
1638963970000|2021-12-08 11:46:10|2174.3|2154.3|2168.14|2148.14|2174.3|2154.3|2168.14|2148.14|39
1638963980000|2021-12-08 11:46:20|2167.83|2147.83|2169.84|2149.84|2169.84|2149.84|2167.61|2147.61|32
1638963990000|2021-12-08 11:46:30|2170.03|2150.03|2172.12|2152.12|2172.31|2152.31|2169.6|2149.6|29
1638964000000|2021-12-08 11:46:40|2172.06|2152.06|2171.05|2151.05|2173.66|2153.66|2171.05|2151.05|38
1638964010000|2021-12-08 11:46:50|2171.28|2151.28|2167.82|2147.82|2171.62|2151.62|2167.82|2147.82|40
1638964020000|2021-12-08 11:47:00|2168.07|2148.07|2168.42|2148.42|2169.32|2149.32|2167.48|2147.48|39
1638964030000|2021-12-08 11:47:10|2168.65|2148.65|2168.82|2148.82|2169.75|2149.75|2165.71|2145.71|38
1638964040000|2021-12-08 11:47:20|2168.77|2148.77|2170.38|2150.38|2172.85|2152.85|2167.91|2147.91|40
1638964050000|2021-12-08 11:47:30|2170.7|2150.7|2166.69|2146.69|2170.7|2150.7|2166.41|2146.41|39
1638964060000|2021-12-08 11:47:40|2166.68|2146.68|2170.37|2150.37|2170.66|2150.66|2165.48|2145.48|39
1638964070000|2021-12-08 11:47:50|2170.46|2150.46|2170.1|2150.1|2170.92|2150.92|2169.57|2149.57|38
1638964080000|2021-12-08 11:48:00|2169.84|2149.84|2170.87|2150.87|2171.78|2151.78|2169.84|2149.84|31
1638964090000|2021-12-08 11:48:10|2170.72|2150.72|2168.57|2148.57|2170.72|2150.72|2168.12|2148.12|26
1638964100000|2021-12-08 11:48:20|2168.26|2148.26|2169.93|2149.93|2169.93|2149.93|2168.26|2148.26|22
1638964110000|2021-12-08 11:48:30|2169.99|2149.99|2169.41|2149.41|2170.48|2150.48|2168.86|2148.86|32
1638964120000|2021-12-08 11:48:40|2170.17|2150.17|2171.52|2151.52|2171.52|2151.52|2169.39|2149.39|35
1638964130000|2021-12-08 11:48:50|2171.7|2151.7|2174.16|2154.16|2175.32|2155.32|2171.7|2151.7|27
1638964140000|2021-12-08 11:49:00|2174.17|2154.17|2173.95|2153.95|2174.76|2154.76|2172.93|2152.93|33
1638964150000|2021-12-08 11:49:10|2173.79|2153.79|2172.82|2152.82|2173.79|2153.79|2172.21|2152.21|29
1638964160000|2021-12-08 11:49:20|2172.81|2152.81|2174.29|2154.29|2174.29|2154.29|2172.57|2152.57|28
1638964170000|2021-12-08 11:49:30|2174.3|2154.3|2173.05|2153.05|2174.3|2154.3|2172.86|2152.86|31
1638964180000|2021-12-08 11:49:40|2173.07|2153.07|2172.22|2152.22|2173.2|2153.2|2171.2|2151.2|32
1638964190000|2021-12-08 11:49:50|2172.18|2152.18|2171.71|2151.71|2172.44|2152.44|2171.59|2151.59|30
1638964200000|2021-12-08 11:50:00|2171.74|2151.74|2171.76|2151.76|2172.31|2152.31|2171.63|2151.63|31
1638964210000|2021-12-08 11:50:10|2171.69|2151.69|2171.24|2151.24|2172.49|2152.49|2171.22|2151.22|30
1638964220000|2021-12-08 11:50:20|2171.21|2151.21|2170.47|2150.47|2171.27|2151.27|2170.43|2150.43|30
1638964230000|2021-12-08 11:50:30|2170.51|2150.51|2171.23|2151.23|2171.43|2151.43|2170.28|2150.28|28
1638964240000|2021-12-08 11:50:40|2171.29|2151.29|2170.87|2150.87|2171.68|2151.68|2170.29|2150.29|28
1638964250000|2021-12-08 11:50:50|2170.75|2150.75|2171.92|2151.92|2172.37|2152.37|2170.75|2150.75|34
1638964260000|2021-12-08 11:51:00|2171.91|2151.91|2174|2154|2174.88|2154.88|2171.76|2151.76|35
1638964270000|2021-12-08 11:51:10|2174.05|2154.05|2174.18|2154.18|2174.18|2154.18|2173.54|2153.54|20
1638964280000|2021-12-08 11:51:20|2174.14|2154.14|2174.03|2154.03|2174.18|2154.18|2173.96|2153.96|7
1638964290000|2021-12-08 11:51:30|2174.04|2154.04|2174.78|2154.78|2174.87|2154.87|2174.04|2154.04|17
1638964300000|2021-12-08 11:51:40|2174.8|2154.8|2175.83|2155.83|2176.05|2156.05|2174.73|2154.73|27
1638964310000|2021-12-08 11:51:50|2175.88|2155.88|2176.97|2156.97|2176.97|2156.97|2175.56|2155.56|14
1638964320000|2021-12-08 11:52:00|2176.99|2156.99|2179.11|2159.11|2179.46|2159.46|2176.78|2156.78|32
1638964330000|2021-12-08 11:52:10|2179.95|2159.95|2180.04|2160.04|2180.33|2160.33|2178.73|2158.73|34
1638964340000|2021-12-08 11:52:20|2180.09|2160.09|2180.18|2160.18|2180.36|2160.36|2179.99|2159.99|26
1638964350000|2021-12-08 11:52:30|2180.16|2160.16|2179.8|2159.8|2181.61|2161.61|2179.8|2159.8|29
1638964360000|2021-12-08 11:52:40|2180.44|2160.44|2176.3|2156.3|2180.44|2160.44|2175.36|2155.36|33
1638964370000|2021-12-08 11:52:50|2176.36|2156.36|2176.66|2156.66|2176.66|2156.66|2175.96|2155.96|28
1638964380000|2021-12-08 11:53:00|2176.63|2156.63|2175|2155|2176.84|2156.84|2175|2155|31
1638964390000|2021-12-08 11:53:10|2174.85|2154.85|2170.64|2150.64|2174.94|2154.94|2170.64|2150.64|34
1638964400000|2021-12-08 11:53:20|2170.46|2150.46|2171.79|2151.79|2171.79|2151.79|2170.44|2150.44|29
1638964410000|2021-12-08 11:53:30|2172.08|2152.08|2173.99|2153.99|2173.99|2153.99|2172.02|2152.02|30
1638964420000|2021-12-08 11:53:40|2173.87|2153.87|2173.71|2153.71|2173.87|2153.87|2173.15|2153.15|17
1638964430000|2021-12-08 11:53:50|2173.69|2153.69|2173.74|2153.74|2173.77|2153.77|2173.3|2153.3|17
1638964440000|2021-12-08 11:54:00|2173.58|2153.58|2173.35|2153.35|2173.61|2153.61|2172.41|2152.41|23
1638964450000|2021-12-08 11:54:10|2173.55|2153.55|2175.29|2155.29|2175.86|2155.86|2172.7|2152.7|25
1638964460000|2021-12-08 11:54:20|2175.05|2155.05|2175.89|2155.89|2176.01|2156.01|2174.96|2154.96|33
1638964470000|2021-12-08 11:54:30|2176.35|2156.35|2176.34|2156.34|2176.45|2156.45|2175.79|2155.79|31
1638964480000|2021-12-08 11:54:40|2176.43|2156.43|2172.9|2152.9|2176.43|2156.43|2172.9|2152.9|34
1638964490000|2021-12-08 11:54:50|2172.93|2152.93|2172.46|2152.46|2173.05|2153.05|2171.51|2151.51|30
1638964500000|2021-12-08 11:55:00|2172.45|2152.45|2171.35|2151.35|2173.17|2153.17|2171.34|2151.34|33
1638964510000|2021-12-08 11:55:10|2171|2151|2168.94|2148.94|2171|2151|2168.82|2148.82|33
1638964520000|2021-12-08 11:55:20|2169.09|2149.09|2168.55|2148.55|2169.14|2149.14|2168.44|2148.44|25
1638964530000|2021-12-08 11:55:30|2169.98|2149.98|2170.59|2150.59|2172.68|2152.68|2169.98|2149.98|38
1638964540000|2021-12-08 11:55:40|2170.06|2150.06|2168.7|2148.7|2170.41|2150.41|2168.49|2148.49|21
1638964550000|2021-12-08 11:55:50|2168.58|2148.58|2172.74|2152.74|2172.74|2152.74|2168.58|2148.58|24
1638964560000|2021-12-08 11:56:00|2172.89|2152.89|2173.12|2153.12|2173.12|2153.12|2171.68|2151.68|19
1638964570000|2021-12-08 11:56:10|2172.78|2152.78|2177.36|2157.36|2177.36|2157.36|2172.78|2152.78|22
1638964580000|2021-12-08 11:56:20|2176.83|2156.83|2173.51|2153.51|2177.36|2157.36|2172.51|2152.51|29
1638964590000|2021-12-08 11:56:30|2173.52|2153.52|2175.26|2155.26|2175.26|2155.26|2172.65|2152.65|36
1638964600000|2021-12-08 11:56:40|2175.19|2155.19|2175.81|2155.81|2175.93|2155.93|2174.87|2154.87|31
1638964610000|2021-12-08 11:56:50|2175.91|2155.91|2177.04|2157.04|2177.24|2157.24|2175.91|2155.91|25
1638964620000|2021-12-08 11:57:00|2177.05|2157.05|2177.35|2157.35|2177.82|2157.82|2176.85|2156.85|33
1638964630000|2021-12-08 11:57:10|2177.44|2157.44|2176.62|2156.62|2177.53|2157.53|2176.38|2156.38|27
1638964640000|2021-12-08 11:57:20|2176.65|2156.65|2176.79|2156.79|2176.9|2156.9|2176.19|2156.19|37
1638964650000|2021-12-08 11:57:30|2176.63|2156.63|2174.87|2154.87|2176.63|2156.63|2174.87|2154.87|32
1638964660000|2021-12-08 11:57:40|2174.66|2154.66|2176.18|2156.18|2176.4|2156.4|2174.66|2154.66|32
1638964670000|2021-12-08 11:57:50|2176.14|2156.14|2176.19|2156.19|2176.87|2156.87|2175.23|2155.23|31
1638964680000|2021-12-08 11:58:00|2176.32|2156.32|2176.58|2156.58|2177.07|2157.07|2176.15|2156.15|28
1638964690000|2021-12-08 11:58:10|2176.65|2156.65|2176.85|2156.85|2177.06|2157.06|2176.4|2156.4|24
1638964700000|2021-12-08 11:58:20|2176.87|2156.87|2174.86|2154.86|2176.94|2156.94|2174.86|2154.86|24
1638964710000|2021-12-08 11:58:30|2174.87|2154.87|2173.52|2153.52|2174.99|2154.99|2173.27|2153.27|35
1638964720000|2021-12-08 11:58:40|2173.51|2153.51|2171.89|2151.89|2173.67|2153.67|2171.89|2151.89|29
1638964730000|2021-12-08 11:58:50|2172.08|2152.08|2170.42|2150.42|2172.24|2152.24|2170.39|2150.39|35
1638964740000|2021-12-08 11:59:00|2170.49|2150.49|2171.54|2151.54|2171.67|2151.67|2170.32|2150.32|31
1638964750000|2021-12-08 11:59:10|2171.66|2151.66|2173.35|2153.35|2173.35|2153.35|2171.3|2151.3|34
1638964760000|2021-12-08 11:59:20|2173.8|2153.8|2180.23|2160.23|2180.23|2160.23|2173.21|2153.21|34
1638964770000|2021-12-08 11:59:30|2180.76|2160.76|2180.66|2160.66|2181.61|2161.61|2180.66|2160.66|32
1638964780000|2021-12-08 11:59:40|2180.67|2160.67|2177.08|2157.08|2180.67|2160.67|2177.08|2157.08|35
1638964790000|2021-12-08 11:59:50|2177.01|2157.01|2175.56|2155.56|2177.39|2157.39|2175.56|2155.56|37
1638964800000|2021-12-08 12:00:00|2175.2|2155.2|2176.22|2156.22|2176.22|2156.22|2174.37|2154.37|37
1638964810000|2021-12-08 12:00:10|2176.26|2156.26|2179.39|2159.39|2179.39|2159.39|2176.05|2156.05|30
1638964820000|2021-12-08 12:00:20|2179.2|2159.2|2182.4|2162.4|2182.4|2162.4|2179.1|2159.1|31
1638964830000|2021-12-08 12:00:30|2182.15|2162.15|2186.21|2166.21|2186.21|2166.21|2182.15|2162.15|20
1638964840000|2021-12-08 12:00:40|2186.31|2166.31|2186.63|2166.63|2186.63|2166.63|2186.03|2166.03|19
1638964850000|2021-12-08 12:00:50|2186.7|2166.7|2184.56|2164.56|2187.48|2167.48|2184.3|2164.3|26
1638964860000|2021-12-08 12:01:00|2184.67|2164.67|2188.3|2168.3|2188.67|2168.67|2184.63|2164.63|37
1638964870000|2021-12-08 12:01:10|2188.86|2168.86|2188.13|2168.13|2188.93|2168.93|2188.1|2168.1|32
1638964880000|2021-12-08 12:01:20|2188.1|2168.1|2186.81|2166.81|2188.3|2168.3|2186.59|2166.59|34
1638964890000|2021-12-08 12:01:30|2186.66|2166.66|2187.42|2167.42|2187.55|2167.55|2186.51|2166.51|29
1638964900000|2021-12-08 12:01:40|2187.6|2167.6|2187.73|2167.73|2188.05|2168.05|2187.3|2167.3|18
1638964910000|2021-12-08 12:01:50|2187.76|2167.76|2188.14|2168.14|2188.52|2168.52|2187.25|2167.25|33
1638964920000|2021-12-08 12:02:00|2188.34|2168.34|2185.88|2165.88|2188.73|2168.73|2185.88|2165.88|38
1638964930000|2021-12-08 12:02:10|2186.05|2166.05|2183.73|2163.73|2186.16|2166.16|2183.73|2163.73|37
1638964940000|2021-12-08 12:02:20|2184.29|2164.29|2186.99|2166.99|2187.03|2167.03|2183.7|2163.7|37
1638964950000|2021-12-08 12:02:30|2187.03|2167.03|2185.87|2165.87|2187.03|2167.03|2184.41|2164.41|36
1638964960000|2021-12-08 12:02:40|2185.79|2165.79|2186.11|2166.11|2186.54|2166.54|2185.79|2165.79|30
1638964970000|2021-12-08 12:02:50|2186.21|2166.21|2187.35|2167.35|2187.35|2167.35|2185.96|2165.96|21
1638964980000|2021-12-08 12:03:00|2187.36|2167.36|2186.97|2166.97|2187.39|2167.39|2186.95|2166.95|13
1638964990000|2021-12-08 12:03:10|2187.32|2167.32|2188.38|2168.38|2188.4|2168.4|2186.68|2166.68|20
1638965000000|2021-12-08 12:03:20|2188.39|2168.39|2189|2169|2189.02|2169.02|2188.33|2168.33|13
1638965010000|2021-12-08 12:03:30|2189.02|2169.02|2189.32|2169.32|2189.32|2169.32|2188.82|2168.82|28
1638965020000|2021-12-08 12:03:40|2189.28|2169.28|2187.96|2167.96|2189.28|2169.28|2187.96|2167.96|27
1638965030000|2021-12-08 12:03:50|2187.97|2167.97|2188.28|2168.28|2188.28|2168.28|2187.39|2167.39|27
1638965040000|2021-12-08 12:04:00|2188.27|2168.27|2187.18|2167.18|2188.27|2168.27|2187.16|2167.16|29
1638965050000|2021-12-08 12:04:10|2187.15|2167.15|2185.71|2165.71|2187.4|2167.4|2185.71|2165.71|26
1638965060000|2021-12-08 12:04:20|2185.47|2165.47|2184.64|2164.64|2185.97|2165.97|2184.45|2164.45|37
1638965070000|2021-12-08 12:04:30|2184.33|2164.33|2184.75|2164.75|2184.99|2164.99|2184.23|2164.23|31
1638965080000|2021-12-08 12:04:40|2184.83|2164.83|2184.71|2164.71|2184.9|2164.9|2183.57|2163.57|24
1638965090000|2021-12-08 12:04:50|2184.82|2164.82|2184.45|2164.45|2184.82|2164.82|2184.41|2164.41|18
1638965100000|2021-12-08 12:05:00|2184.6|2164.6|2182.88|2162.88|2185.26|2165.26|2182.66|2162.66|31
1638965110000|2021-12-08 12:05:10|2182.74|2162.74|2181.2|2161.2|2182.84|2162.84|2181.19|2161.19|32
1638965120000|2021-12-08 12:05:20|2181.38|2161.38|2178.68|2158.68|2181.38|2161.38|2178.55|2158.55|37
1638965130000|2021-12-08 12:05:30|2178.44|2158.44|2177.98|2157.98|2178.47|2158.47|2177.12|2157.12|38
1638965140000|2021-12-08 12:05:40|2178.01|2158.01|2177.86|2157.86|2178.27|2158.27|2177.67|2157.67|35
1638965150000|2021-12-08 12:05:50|2177.99|2157.99|2177.69|2157.69|2178.51|2158.51|2177.53|2157.53|36
1638965160000|2021-12-08 12:06:00|2177.71|2157.71|2177.64|2157.64|2178.25|2158.25|2177.37|2157.37|36
1638965170000|2021-12-08 12:06:10|2177.6|2157.6|2177.34|2157.34|2178.29|2158.29|2177.21|2157.21|34
1638965180000|2021-12-08 12:06:20|2177.32|2157.32|2175.21|2155.21|2177.54|2157.54|2175.21|2155.21|31
1638965190000|2021-12-08 12:06:30|2175.08|2155.08|2174.43|2154.43|2175.53|2155.53|2174.39|2154.39|31
1638965200000|2021-12-08 12:06:40|2174.42|2154.42|2174.09|2154.09|2174.68|2154.68|2173.74|2153.74|31
1638965210000|2021-12-08 12:06:50|2174.08|2154.08|2173.35|2153.35|2174.12|2154.12|2173.35|2153.35|22
1638965220000|2021-12-08 12:07:00|2173.34|2153.34|2170.24|2150.24|2173.34|2153.34|2170.24|2150.24|23
1638965230000|2021-12-08 12:07:10|2170.27|2150.27|2171.76|2151.76|2171.76|2151.76|2168.19|2148.19|37
1638965240000|2021-12-08 12:07:20|2171.91|2151.91|2173.61|2153.61|2174.02|2154.02|2171.63|2151.63|21
1638965250000|2021-12-08 12:07:30|2173.25|2153.25|2170.21|2150.21|2173.25|2153.25|2168.44|2148.44|37
1638965260000|2021-12-08 12:07:40|2171|2151|2170.52|2150.52|2171.47|2151.47|2170.45|2150.45|20
1638965270000|2021-12-08 12:07:50|2170.55|2150.55|2169.5|2149.5|2170.55|2150.55|2169.46|2149.46|13
1638965280000|2021-12-08 12:08:00|2169.61|2149.61|2169.86|2149.86|2170.27|2150.27|2169.61|2149.61|14
1638965290000|2021-12-08 12:08:10|2169.79|2149.79|2171.02|2151.02|2171.05|2151.05|2169.79|2149.79|16
1638965300000|2021-12-08 12:08:20|2171.04|2151.04|2170.03|2150.03|2171.11|2151.11|2170.03|2150.03|14
1638965310000|2021-12-08 12:08:30|2170.04|2150.04|2172.06|2152.06|2172.06|2152.06|2169.97|2149.97|30
1638965320000|2021-12-08 12:08:40|2172.2|2152.2|2171.9|2151.9|2172.22|2152.22|2171.87|2151.87|20
1638965330000|2021-12-08 12:08:50|2171.93|2151.93|2172.45|2152.45|2172.56|2152.56|2171.84|2151.84|14
1638965340000|2021-12-08 12:09:00|2172.56|2152.56|2173.25|2153.25|2173.69|2153.69|2172.53|2152.53|18
1638965350000|2021-12-08 12:09:10|2173.33|2153.33|2174.28|2154.28|2174.54|2154.54|2173.1|2153.1|21
1638965360000|2021-12-08 12:09:20|2174.24|2154.24|2175.18|2155.18|2175.66|2155.66|2173.87|2153.87|32
1638965370000|2021-12-08 12:09:30|2175.34|2155.34|2174.92|2154.92|2175.34|2155.34|2174.66|2154.66|21
1638965380000|2021-12-08 12:09:40|2174.87|2154.87|2174.21|2154.21|2174.87|2154.87|2173.88|2153.88|21
1638965390000|2021-12-08 12:09:50|2174.04|2154.04|2171.14|2151.14|2174.11|2154.11|2171.14|2151.14|34
1638965400000|2021-12-08 12:10:00|2171.34|2151.34|2169.99|2149.99|2171.93|2151.93|2169.99|2149.99|38
1638965410000|2021-12-08 12:10:10|2169.97|2149.97|2170.78|2150.78|2170.78|2150.78|2169.67|2149.67|32
1638965420000|2021-12-08 12:10:20|2170.77|2150.77|2170.63|2150.63|2170.79|2150.79|2170.29|2150.29|37
1638965430000|2021-12-08 12:10:30|2170.62|2150.62|2169.37|2149.37|2171.91|2151.91|2169.37|2149.37|35
1638965440000|2021-12-08 12:10:40|2169.29|2149.29|2169.99|2149.99|2170.11|2150.11|2168.89|2148.89|28
1638965450000|2021-12-08 12:10:50|2170.01|2150.01|2172.67|2152.67|2172.77|2152.77|2169.99|2149.99|17
1638965460000|2021-12-08 12:11:00|2172.35|2152.35|2172.61|2152.61|2172.91|2152.91|2172.14|2152.14|25
1638965470000|2021-12-08 12:11:10|2172.63|2152.63|2172.06|2152.06|2172.63|2152.63|2171.84|2151.84|35
1638965480000|2021-12-08 12:11:20|2172.04|2152.04|2171.56|2151.56|2172.11|2152.11|2171.5|2151.5|19
1638965490000|2021-12-08 12:11:30|2171.66|2151.66|2171.35|2151.35|2171.83|2151.83|2170.1|2150.1|30
1638965500000|2021-12-08 12:11:40|2171.06|2151.06|2170.72|2150.72|2171.41|2151.41|2170.72|2150.72|20
1638965510000|2021-12-08 12:11:50|2170.76|2150.76|2169.31|2149.31|2170.86|2150.86|2169.31|2149.31|32
1638965520000|2021-12-08 12:12:00|2169.28|2149.28|2167.16|2147.16|2169.28|2149.28|2167.16|2147.16|23
1638965530000|2021-12-08 12:12:10|2167.17|2147.17|2166.86|2146.86|2167.27|2147.27|2166.4|2146.4|26
1638965540000|2021-12-08 12:12:20|2166.77|2146.77|2166.7|2146.7|2167.36|2147.36|2166.7|2146.7|29
1638965550000|2021-12-08 12:12:30|2166.2|2146.2|2164.06|2144.06|2166.34|2146.34|2164.06|2144.06|35
1638965560000|2021-12-08 12:12:40|2164.13|2144.13|2163.8|2143.8|2164.67|2144.67|2163.57|2143.57|38
1638965570000|2021-12-08 12:12:50|2163.87|2143.87|2163.57|2143.57|2163.87|2143.87|2163.49|2143.49|27
1638965580000|2021-12-08 12:13:00|2163.56|2143.56|2158.69|2138.69|2163.56|2143.56|2158.36|2138.36|39
1638965590000|2021-12-08 12:13:10|2158.74|2138.74|2159.26|2139.26|2161.41|2141.41|2158.71|2138.71|26
1638965600000|2021-12-08 12:13:20|2159.31|2139.31|2160.85|2140.85|2161.44|2141.44|2159.31|2139.31|30
1638965610000|2021-12-08 12:13:30|2160.87|2140.87|2159.75|2139.75|2160.98|2140.98|2159.57|2139.57|25
1638965620000|2021-12-08 12:13:40|2159.58|2139.58|2157.6|2137.6|2161.92|2141.92|2157.6|2137.6|39
1638965630000|2021-12-08 12:13:50|2157.92|2137.92|2155.93|2135.93|2157.92|2137.92|2155.5|2135.5|38
1638965640000|2021-12-08 12:14:00|2155.92|2135.92|2155.55|2135.55|2155.93|2135.93|2154.71|2134.71|37
1638965650000|2021-12-08 12:14:10|2155.6|2135.6|2158.1|2138.1|2158.1|2138.1|2155.3|2135.3|29
1638965660000|2021-12-08 12:14:20|2158|2138|2160.24|2140.24|2160.54|2140.54|2158|2138|27
1638965670000|2021-12-08 12:14:30|2160.26|2140.26|2160.92|2140.92|2161.05|2141.05|2159.84|2139.84|19
1638965680000|2021-12-08 12:14:40|2160.99|2140.99|2160.86|2140.86|2161.41|2141.41|2160.6|2140.6|13
1638965690000|2021-12-08 12:14:50|2160.68|2140.68|2161.06|2141.06|2161.06|2141.06|2160.55|2140.55|19
1638965700000|2021-12-08 12:15:00|2161.27|2141.27|2160.4|2140.4|2161.27|2141.27|2158.4|2138.4|37
1638965710000|2021-12-08 12:15:10|2161|2141|2162.15|2142.15|2163.53|2143.53|2160.69|2140.69|34
1638965720000|2021-12-08 12:15:20|2161.95|2141.95|2163.76|2143.76|2163.78|2143.78|2161.37|2141.37|30
1638965730000|2021-12-08 12:15:30|2163.77|2143.77|2165.01|2145.01|2165.01|2145.01|2163.77|2143.77|29
1638965740000|2021-12-08 12:15:40|2164.95|2144.95|2165.2|2145.2|2165.65|2145.65|2164.39|2144.39|32
1638965750000|2021-12-08 12:15:50|2165.21|2145.21|2165.12|2145.12|2165.49|2145.49|2164.68|2144.68|32
1638965760000|2021-12-08 12:16:00|2165.11|2145.11|2166.23|2146.23|2166.23|2146.23|2165.11|2145.11|26
1638965770000|2021-12-08 12:16:10|2166.25|2146.25|2169.54|2149.54|2169.54|2149.54|2166.25|2146.25|29
1638965780000|2021-12-08 12:16:20|2169.59|2149.59|2170.35|2150.35|2170.73|2150.73|2169.47|2149.47|16
1638965790000|2021-12-08 12:16:30|2170.46|2150.46|2171.41|2151.41|2171.49|2151.49|2170.08|2150.08|12
1638965800000|2021-12-08 12:16:40|2171.39|2151.39|2169.25|2149.25|2171.39|2151.39|2167.79|2147.79|30
1638965810000|2021-12-08 12:16:50|2169.02|2149.02|2170.45|2150.45|2170.47|2150.47|2168.92|2148.92|25
1638965820000|2021-12-08 12:17:00|2170.65|2150.65|2171.67|2151.67|2171.89|2151.89|2170.32|2150.32|29
1638965830000|2021-12-08 12:17:10|2171.73|2151.73|2170.9|2150.9|2171.77|2151.77|2170.47|2150.47|27
1638965840000|2021-12-08 12:17:20|2170.93|2150.93|2171.08|2151.08|2171.2|2151.2|2170.93|2150.93|23
1638965850000|2021-12-08 12:17:30|2171.12|2151.12|2171.5|2151.5|2171.99|2151.99|2171.01|2151.01|14
1638965860000|2021-12-08 12:17:40|2171.56|2151.56|2170.95|2150.95|2171.56|2151.56|2170.9|2150.9|21
1638965870000|2021-12-08 12:17:50|2170.79|2150.79|2169.23|2149.23|2170.87|2150.87|2168.77|2148.77|33
1638965880000|2021-12-08 12:18:00|2168.58|2148.58|2170.98|2150.98|2171.03|2151.03|2168.58|2148.58|32
1638965890000|2021-12-08 12:18:10|2171.03|2151.03|2171.53|2151.53|2171.74|2151.74|2170.96|2150.96|9
1638965900000|2021-12-08 12:18:20|2171.5|2151.5|2173.01|2153.01|2173.14|2153.14|2170.84|2150.84|18
1638965910000|2021-12-08 12:18:30|2173.44|2153.44|2171.91|2151.91|2173.49|2153.49|2171.91|2151.91|36
1638965920000|2021-12-08 12:18:40|2172.09|2152.09|2171.76|2151.76|2172.09|2152.09|2171.35|2151.35|27
1638965930000|2021-12-08 12:18:50|2171.68|2151.68|2172.14|2152.14|2172.25|2152.25|2171.68|2151.68|25
1638965940000|2021-12-08 12:19:00|2172.13|2152.13|2170.64|2150.64|2172.13|2152.13|2170.18|2150.18|26
1638965950000|2021-12-08 12:19:10|2170.07|2150.07|2167.05|2147.05|2170.07|2150.07|2167.04|2147.04|31
1638965960000|2021-12-08 12:19:20|2167.12|2147.12|2164.28|2144.28|2167.16|2147.16|2164.12|2144.12|37
1638965970000|2021-12-08 12:19:30|2164.23|2144.23|2162.79|2142.79|2164.23|2144.23|2162.21|2142.21|36
1638965980000|2021-12-08 12:19:40|2162.53|2142.53|2163.35|2143.35|2163.36|2143.36|2162.43|2142.43|32
1638965990000|2021-12-08 12:19:50|2163.29|2143.29|2163.47|2143.47|2163.49|2143.49|2162.79|2142.79|25
1638966000000|2021-12-08 12:20:00|2163.45|2143.45|2165.48|2145.48|2165.78|2145.78|2162.65|2142.65|28
1638966010000|2021-12-08 12:20:10|2165.45|2145.45|2163.99|2143.99|2165.45|2145.45|2163.92|2143.92|28
1638966020000|2021-12-08 12:20:20|2164.01|2144.01|2165.04|2145.04|2165.34|2145.34|2163.87|2143.87|34
1638966030000|2021-12-08 12:20:30|2165.01|2145.01|2169.92|2149.92|2169.92|2149.92|2164.95|2144.95|23
1638966040000|2021-12-08 12:20:40|2169.88|2149.88|2169.44|2149.44|2170.85|2150.85|2168.9|2148.9|28
1638966050000|2021-12-08 12:20:50|2169.41|2149.41|2170.57|2150.57|2170.77|2150.77|2169.27|2149.27|35
1638966060000|2021-12-08 12:21:00|2170.33|2150.33|2170.96|2150.96|2170.96|2150.96|2170.33|2150.33|35
1638966070000|2021-12-08 12:21:10|2170.97|2150.97|2170.88|2150.88|2171.27|2151.27|2169.95|2149.95|38
1638966080000|2021-12-08 12:21:20|2171.3|2151.3|2170.43|2150.43|2171.4|2151.4|2170.21|2150.21|37
1638966090000|2021-12-08 12:21:30|2170.37|2150.37|2169.95|2149.95|2170.54|2150.54|2169.77|2149.77|23
1638966100000|2021-12-08 12:21:40|2169.86|2149.86|2168.98|2148.98|2169.98|2149.98|2168.94|2148.94|24
1638966110000|2021-12-08 12:21:50|2168.95|2148.95|2167.93|2147.93|2169.05|2149.05|2167.88|2147.88|26
1638966120000|2021-12-08 12:22:00|2167.92|2147.92|2167.01|2147.01|2167.92|2147.92|2167|2147|30
1638966130000|2021-12-08 12:22:10|2167.03|2147.03|2162.69|2142.69|2167.08|2147.08|2162.69|2142.69|38
1638966140000|2021-12-08 12:22:20|2162.77|2142.77|2161.76|2141.76|2162.9|2142.9|2161.64|2141.64|36
1638966150000|2021-12-08 12:22:30|2161.93|2141.93|2162.97|2142.97|2163.26|2143.26|2161.76|2141.76|30
1638966160000|2021-12-08 12:22:40|2162.93|2142.93|2158.91|2138.91|2162.93|2142.93|2158.05|2138.05|39
1638966170000|2021-12-08 12:22:50|2159.15|2139.15|2156.77|2136.77|2159.68|2139.68|2156.77|2136.77|39
1638966180000|2021-12-08 12:23:00|2156.72|2136.72|2157.46|2137.46|2157.86|2137.86|2156.29|2136.29|39
1638966190000|2021-12-08 12:23:10|2157.21|2137.21|2156.18|2136.18|2157.86|2137.86|2155.57|2135.57|34
1638966200000|2021-12-08 12:23:20|2156.2|2136.2|2156.92|2136.92|2157.03|2137.03|2156.2|2136.2|19
1638966210000|2021-12-08 12:23:30|2156.93|2136.93|2156.3|2136.3|2157.12|2137.12|2155.98|2135.98|33
1638966220000|2021-12-08 12:23:40|2156.33|2136.33|2155.65|2135.65|2156.33|2136.33|2155.53|2135.53|35
1638966230000|2021-12-08 12:23:50|2155.64|2135.64|2154.52|2134.52|2155.64|2135.64|2154.32|2134.32|36
1638966240000|2021-12-08 12:24:00|2154.57|2134.57|2154.76|2134.76|2155.28|2135.28|2154.57|2134.57|32
1638966250000|2021-12-08 12:24:10|2154.68|2134.68|2153.3|2133.3|2154.68|2134.68|2153.22|2133.22|32
1638966260000|2021-12-08 12:24:20|2153.31|2133.31|2148|2128|2153.31|2133.31|2148|2128|38
1638966270000|2021-12-08 12:24:30|2148.35|2128.35|2142.87|2122.87|2148.35|2128.35|2141.89|2121.89|34
1638966280000|2021-12-08 12:24:40|2142.98|2122.98|2145.41|2125.41|2147.64|2127.64|2142.89|2122.89|39
1638966290000|2021-12-08 12:24:50|2145.25|2125.25|2145.96|2125.96|2146.51|2126.51|2144.45|2124.45|35
1638966300000|2021-12-08 12:25:00|2145.05|2125.05|2150.69|2130.69|2152.91|2132.91|2145|2125|36
1638966310000|2021-12-08 12:25:10|2150.77|2130.77|2150.13|2130.13|2151.49|2131.49|2146.88|2126.88|28
1638966320000|2021-12-08 12:25:20|2151.23|2131.23|2151.6|2131.6|2152.7|2132.7|2148.39|2128.39|24
1638966330000|2021-12-08 12:25:30|2150.49|2130.49|2152.5|2132.5|2154.74|2134.74|2147.47|2127.47|30
1638966340000|2021-12-08 12:25:40|2152.49|2132.49|2150.51|2130.51|2152.49|2132.49|2149.76|2129.76|36
1638966350000|2021-12-08 12:25:50|2150.65|2130.65|2150.39|2130.39|2150.8|2130.8|2149.48|2129.48|35
1638966360000|2021-12-08 12:26:00|2150.37|2130.37|2146.83|2126.83|2150.45|2130.45|2146.73|2126.73|39
1638966370000|2021-12-08 12:26:10|2146.77|2126.77|2153.59|2133.59|2153.83|2133.83|2146.63|2126.63|37
1638966380000|2021-12-08 12:26:20|2153.6|2133.6|2154.29|2134.29|2154.75|2134.75|2153.6|2133.6|29
1638966390000|2021-12-08 12:26:30|2154.34|2134.34|2153.88|2133.88|2154.34|2134.34|2152.62|2132.62|34
1638966400000|2021-12-08 12:26:40|2153.6|2133.6|2154|2134|2154.9|2134.9|2153.6|2133.6|28
1638966410000|2021-12-08 12:26:50|2153.95|2133.95|2154.12|2134.12|2154.13|2134.13|2153.51|2133.51|30
1638966420000|2021-12-08 12:27:00|2154.1|2134.1|2154.93|2134.93|2155.29|2135.29|2154.09|2134.09|26
1638966430000|2021-12-08 12:27:10|2155.06|2135.06|2156.63|2136.63|2156.63|2136.63|2154.93|2134.93|20
1638966440000|2021-12-08 12:27:20|2156.65|2136.65|2156.72|2136.72|2157.51|2137.51|2156.26|2136.26|30
1638966450000|2021-12-08 12:27:30|2156.64|2136.64|2155.56|2135.56|2156.72|2136.72|2155.56|2135.56|22
1638966460000|2021-12-08 12:27:40|2155.59|2135.59|2156.4|2136.4|2156.69|2136.69|2155.57|2135.57|30
1638966470000|2021-12-08 12:27:50|2157.51|2137.51|2158.35|2138.35|2158.94|2138.94|2156.67|2136.67|33
1638966480000|2021-12-08 12:28:00|2158.45|2138.45|2156.45|2136.45|2158.5|2138.5|2156.39|2136.39|30
1638966490000|2021-12-08 12:28:10|2156.41|2136.41|2159.09|2139.09|2159.09|2139.09|2156.4|2136.4|29
1638966500000|2021-12-08 12:28:20|2159.63|2139.63|2158.92|2138.92|2159.73|2139.73|2158.37|2138.37|39
1638966510000|2021-12-08 12:28:30|2158.85|2138.85|2157.71|2137.71|2159.02|2139.02|2157.71|2137.71|32
1638966520000|2021-12-08 12:28:40|2157.68|2137.68|2158.36|2138.36|2158.54|2138.54|2157.06|2137.06|33
1638966530000|2021-12-08 12:28:50|2158.27|2138.27|2157.19|2137.19|2158.46|2138.46|2157.19|2137.19|36
1638966540000|2021-12-08 12:29:00|2157.14|2137.14|2157.57|2137.57|2157.69|2137.69|2157.04|2137.04|31
1638966550000|2021-12-08 12:29:10|2157.58|2137.58|2158.72|2138.72|2158.75|2138.75|2157.23|2137.23|34
1638966560000|2021-12-08 12:29:20|2158.78|2138.78|2159.16|2139.16|2159.28|2139.28|2158.78|2138.78|24
1638966570000|2021-12-08 12:29:30|2159.49|2139.49|2159.73|2139.73|2159.97|2139.97|2159.49|2139.49|8
1638966580000|2021-12-08 12:29:40|2160.77|2140.77|2160.44|2140.44|2161.03|2141.03|2160.44|2140.44|7
1638966590000|2021-12-08 12:29:50|2160.5|2140.5|2162.34|2142.34|2162.46|2142.46|2160.5|2140.5|12
1638966600000|2021-12-08 12:30:00|2162.28|2142.28|2159.36|2139.36|2162.28|2142.28|2159|2139|37
1638966610000|2021-12-08 12:30:10|2159.39|2139.39|2160.95|2140.95|2160.95|2140.95|2158.89|2138.89|35
1638966620000|2021-12-08 12:30:20|2160.9|2140.9|2161.89|2141.89|2161.94|2141.94|2160.9|2140.9|16
1638966630000|2021-12-08 12:30:30|2161.94|2141.94|2163.88|2143.88|2164.45|2144.45|2161.89|2141.89|21
1638966640000|2021-12-08 12:30:40|2163.95|2143.95|2165.34|2145.34|2165.6|2145.6|2163.95|2143.95|14
1638966650000|2021-12-08 12:30:50|2165.87|2145.87|2168.06|2148.06|2168.06|2148.06|2165.87|2145.87|24
1638966660000|2021-12-08 12:31:00|2168.04|2148.04|2168.66|2148.66|2168.92|2148.92|2167.59|2147.59|38
1638966670000|2021-12-08 12:31:10|2168.67|2148.67|2168.76|2148.76|2168.97|2148.97|2168.48|2148.48|31
1638966680000|2021-12-08 12:31:20|2168.71|2148.71|2167.46|2147.46|2168.71|2148.71|2167.05|2147.05|38
1638966690000|2021-12-08 12:31:30|2167.48|2147.48|2167.56|2147.56|2167.81|2147.81|2167.43|2147.43|35
1638966700000|2021-12-08 12:31:40|2167.4|2147.4|2168.52|2148.52|2168.58|2148.58|2167.27|2147.27|32
1638966710000|2021-12-08 12:31:50|2168.61|2148.61|2169.41|2149.41|2169.51|2149.51|2168.28|2148.28|34
1638966720000|2021-12-08 12:32:00|2169.15|2149.15|2169.5|2149.5|2169.76|2149.76|2169.07|2149.07|25
1638966730000|2021-12-08 12:32:10|2169.52|2149.52|2172.49|2152.49|2172.49|2152.49|2169.25|2149.25|31
1638966740000|2021-12-08 12:32:20|2172.48|2152.48|2172.08|2152.08|2172.68|2152.68|2171.91|2151.91|23
1638966750000|2021-12-08 12:32:30|2172.21|2152.21|2173.82|2153.82|2173.84|2153.84|2172.21|2152.21|23
1638966760000|2021-12-08 12:32:40|2173.59|2153.59|2173.26|2153.26|2173.98|2153.98|2172.76|2152.76|30
1638966770000|2021-12-08 12:32:50|2173.28|2153.28|2172.44|2152.44|2173.28|2153.28|2171.86|2151.86|33
1638966780000|2021-12-08 12:33:00|2172.42|2152.42|2173.04|2153.04|2173.3|2153.3|2172.27|2152.27|28
1638966790000|2021-12-08 12:33:10|2173.14|2153.14|2176.26|2156.26|2176.26|2156.26|2173.04|2153.04|26
1638966800000|2021-12-08 12:33:20|2177.09|2157.09|2175.29|2155.29|2177.09|2157.09|2175.29|2155.29|27
1638966810000|2021-12-08 12:33:30|2174.37|2154.37|2174.82|2154.82|2175.32|2155.32|2174.21|2154.21|31
1638966820000|2021-12-08 12:33:40|2174.87|2154.87|2174.9|2154.9|2175|2155|2173.89|2153.89|29
1638966830000|2021-12-08 12:33:50|2175.2|2155.2|2177.05|2157.05|2177.05|2157.05|2175.2|2155.2|33
1638966840000|2021-12-08 12:34:00|2176.51|2156.51|2176.72|2156.72|2176.89|2156.89|2176.14|2156.14|13
1638966850000|2021-12-08 12:34:10|2176.78|2156.78|2173.87|2153.87|2176.78|2156.78|2173.23|2153.23|27
1638966860000|2021-12-08 12:34:20|2173.85|2153.85|2174.04|2154.04|2175.2|2155.2|2173.85|2153.85|19
1638966870000|2021-12-08 12:34:30|2174.05|2154.05|2173.71|2153.71|2174.35|2154.35|2173.64|2153.64|25
1638966880000|2021-12-08 12:34:40|2173.7|2153.7|2174.74|2154.74|2175.23|2155.23|2173.7|2153.7|27
1638966890000|2021-12-08 12:34:50|2174.72|2154.72|2173.53|2153.53|2174.92|2154.92|2173.26|2153.26|22
1638966900000|2021-12-08 12:35:00|2173.45|2153.45|2174.07|2154.07|2174.07|2154.07|2172.13|2152.13|35
1638966910000|2021-12-08 12:35:10|2173.99|2153.99|2172.64|2152.64|2174.62|2154.62|2172.08|2152.08|36
1638966920000|2021-12-08 12:35:20|2172.79|2152.79|2171.62|2151.62|2172.79|2152.79|2171.62|2151.62|35
1638966930000|2021-12-08 12:35:30|2171.6|2151.6|2170.9|2150.9|2171.78|2151.78|2170.84|2150.84|35
1638966940000|2021-12-08 12:35:40|2170.77|2150.77|2168|2148|2170.77|2150.77|2167.46|2147.46|38
1638966950000|2021-12-08 12:35:50|2168.55|2148.55|2169.77|2149.77|2169.93|2149.93|2168.18|2148.18|35
1638966960000|2021-12-08 12:36:00|2169.83|2149.83|2169.46|2149.46|2169.87|2149.87|2169.34|2149.34|19
1638966970000|2021-12-08 12:36:10|2168.83|2148.83|2167.91|2147.91|2168.92|2148.92|2167.64|2147.64|32
1638966980000|2021-12-08 12:36:20|2167.89|2147.89|2168.14|2148.14|2168.14|2148.14|2167.62|2147.62|33
1638966990000|2021-12-08 12:36:30|2168.06|2148.06|2166.61|2146.61|2168.06|2148.06|2166.46|2146.46|30
1638967000000|2021-12-08 12:36:40|2166.59|2146.59|2167.19|2147.19|2167.42|2147.42|2166.59|2146.59|33
1638967010000|2021-12-08 12:36:50|2166.89|2146.89|2166.67|2146.67|2167.59|2147.59|2166.34|2146.34|37
1638967020000|2021-12-08 12:37:00|2166.95|2146.95|2167.45|2147.45|2167.81|2147.81|2166.88|2146.88|36
1638967030000|2021-12-08 12:37:10|2167.49|2147.49|2167.61|2147.61|2167.62|2147.62|2166.98|2146.98|29
1638967040000|2021-12-08 12:37:20|2167.62|2147.62|2170.06|2150.06|2171.07|2151.07|2167.62|2147.62|37
1638967050000|2021-12-08 12:37:30|2170.25|2150.25|2168.45|2148.45|2170.87|2150.87|2168.45|2148.45|34
1638967060000|2021-12-08 12:37:40|2168.48|2148.48|2167.28|2147.28|2169.35|2149.35|2167.17|2147.17|37
1638967070000|2021-12-08 12:37:50|2167.2|2147.2|2169.13|2149.13|2169.13|2149.13|2167.16|2147.16|36
1638967080000|2021-12-08 12:38:00|2168.88|2148.88|2168.91|2148.91|2169.04|2149.04|2168.55|2148.55|30
1638967090000|2021-12-08 12:38:10|2168.9|2148.9|2168.69|2148.69|2168.9|2148.9|2168.57|2148.57|30
1638967100000|2021-12-08 12:38:20|2168.67|2148.67|2167.35|2147.35|2168.67|2148.67|2167.35|2147.35|32
1638967110000|2021-12-08 12:38:30|2167.2|2147.2|2165.16|2145.16|2167.2|2147.2|2165.16|2145.16|30
1638967120000|2021-12-08 12:38:40|2165.14|2145.14|2165.81|2145.81|2165.85|2145.85|2165.13|2145.13|20
1638967130000|2021-12-08 12:38:50|2165.76|2145.76|2165.54|2145.54|2165.76|2145.76|2165.31|2145.31|21
1638967140000|2021-12-08 12:39:00|2165.43|2145.43|2164.23|2144.23|2165.43|2145.43|2164.23|2144.23|17
1638967150000|2021-12-08 12:39:10|2164.3|2144.3|2164.9|2144.9|2164.96|2144.96|2163.72|2143.72|31
1638967160000|2021-12-08 12:39:20|2164.96|2144.96|2163.43|2143.43|2164.98|2144.98|2163.38|2143.38|28
1638967170000|2021-12-08 12:39:30|2163.07|2143.07|2164.61|2144.61|2164.61|2144.61|2162.66|2142.66|32
1638967180000|2021-12-08 12:39:40|2163.75|2143.75|2164.04|2144.04|2164.38|2144.38|2162.9|2142.9|36
1638967190000|2021-12-08 12:39:50|2164.2|2144.2|2164.84|2144.84|2164.99|2144.99|2164.11|2144.11|20
1638967200000|2021-12-08 12:40:00|2165.1|2145.1|2167.37|2147.37|2167.39|2147.39|2165.1|2145.1|27
1638967210000|2021-12-08 12:40:10|2167.38|2147.38|2168.73|2148.73|2170.46|2150.46|2167.38|2147.38|34
1638967220000|2021-12-08 12:40:20|2168.74|2148.74|2170.78|2150.78|2171.84|2151.84|2168.58|2148.58|35
1638967230000|2021-12-08 12:40:30|2171.08|2151.08|2171.49|2151.49|2171.7|2151.7|2170.89|2150.89|17
1638967240000|2021-12-08 12:40:40|2171.34|2151.34|2171.34|2151.34|2171.34|2151.34|2171.34|2151.34|1
1638967250000|2021-12-08 12:40:50|2171.29|2151.29|2172.89|2152.89|2172.89|2152.89|2171.29|2151.29|18
1638967260000|2021-12-08 12:41:00|2172.87|2152.87|2171.65|2151.65|2172.87|2152.87|2171.64|2151.64|27
1638967270000|2021-12-08 12:41:10|2171.64|2151.64|2172.28|2152.28|2172.58|2152.58|2171.58|2151.58|25
1638967280000|2021-12-08 12:41:20|2172.32|2152.32|2172.82|2152.82|2172.93|2152.93|2172.29|2152.29|15
1638967290000|2021-12-08 12:41:30|2172.92|2152.92|2172.69|2152.69|2173.07|2153.07|2172.69|2152.69|15
1638967300000|2021-12-08 12:41:40|2172.68|2152.68|2172.9|2152.9|2173.07|2153.07|2172.68|2152.68|19
1638967310000|2021-12-08 12:41:50|2172.83|2152.83|2174.12|2154.12|2174.21|2154.21|2172.73|2152.73|31
1638967320000|2021-12-08 12:42:00|2174|2154|2176.39|2156.39|2176.62|2156.62|2174|2154|26
1638967330000|2021-12-08 12:42:10|2176.93|2156.93|2177.44|2157.44|2177.58|2157.58|2176.78|2156.78|19
1638967340000|2021-12-08 12:42:20|2177.41|2157.41|2176.99|2156.99|2177.61|2157.61|2176.73|2156.73|31
1638967350000|2021-12-08 12:42:30|2176.71|2156.71|2177.63|2157.63|2177.63|2157.63|2176.57|2156.57|12
1638967360000|2021-12-08 12:42:40|2177.49|2157.49|2177.06|2157.06|2177.49|2157.49|2176.83|2156.83|12
1638967370000|2021-12-08 12:42:50|2177|2157|2177.35|2157.35|2177.72|2157.72|2177|2157|23
1638967380000|2021-12-08 12:43:00|2177.88|2157.88|2178.43|2158.43|2178.43|2158.43|2177.25|2157.25|17
1638967390000|2021-12-08 12:43:10|2178.67|2158.67|2179.09|2159.09|2179.32|2159.32|2178.63|2158.63|13
1638967400000|2021-12-08 12:43:20|2179.23|2159.23|2179.22|2159.22|2179.23|2159.23|2179.22|2159.22|4
1638967410000|2021-12-08 12:43:30|2178.96|2158.96|2177.85|2157.85|2179.94|2159.94|2177.84|2157.84|21
1638967420000|2021-12-08 12:43:40|2177.91|2157.91|2180.8|2160.8|2181.49|2161.49|2177.13|2157.13|36
1638967430000|2021-12-08 12:43:50|2181.02|2161.02|2182.35|2162.35|2182.57|2162.57|2180.58|2160.58|32
1638967440000|2021-12-08 12:44:00|2182.31|2162.31|2181.61|2161.61|2182.68|2162.68|2181.61|2161.61|37
1638967450000|2021-12-08 12:44:10|2181.81|2161.81|2181.4|2161.4|2181.93|2161.93|2181.28|2161.28|32
1638967460000|2021-12-08 12:44:20|2181.46|2161.46|2181.05|2161.05|2181.96|2161.96|2181.05|2161.05|33
1638967470000|2021-12-08 12:44:30|2180.79|2160.79|2180.79|2160.79|2180.86|2160.86|2180.39|2160.39|31
1638967480000|2021-12-08 12:44:40|2180.9|2160.9|2182.2|2162.2|2185.86|2165.86|2180.9|2160.9|36
1638967490000|2021-12-08 12:44:50|2182.49|2162.49|2182.51|2162.51|2182.57|2162.57|2181.33|2161.33|36
1638967500000|2021-12-08 12:45:00|2182.5|2162.5|2182.73|2162.73|2182.99|2162.99|2182.24|2162.24|37
1638967510000|2021-12-08 12:45:10|2182.72|2162.72|2183.52|2163.52|2185.87|2165.87|2182.69|2162.69|35
1638967520000|2021-12-08 12:45:20|2183.64|2163.64|2181.76|2161.76|2183.64|2163.64|2181.76|2161.76|32
1638967530000|2021-12-08 12:45:30|2181.69|2161.69|2180.7|2160.7|2182.14|2162.14|2180.22|2160.22|36
1638967540000|2021-12-08 12:45:40|2180.69|2160.69|2181.75|2161.75|2181.85|2161.85|2179.3|2159.3|36
1638967550000|2021-12-08 12:45:50|2180.67|2160.67|2182.5|2162.5|2182.53|2162.53|2180.66|2160.66|36
1638967560000|2021-12-08 12:46:00|2182.12|2162.12|2183.14|2163.14|2183.32|2163.32|2181.85|2161.85|30
1638967570000|2021-12-08 12:46:10|2183.44|2163.44|2182.57|2162.57|2183.74|2163.74|2182.14|2162.14|34
1638967580000|2021-12-08 12:46:20|2182.53|2162.53|2182.31|2162.31|2183.02|2163.02|2182.31|2162.31|31
1638967590000|2021-12-08 12:46:30|2182.35|2162.35|2183.05|2163.05|2183.24|2163.24|2182.32|2162.32|30
1638967600000|2021-12-08 12:46:40|2183.03|2163.03|2181.02|2161.02|2183.03|2163.03|2180.99|2160.99|32
1638967610000|2021-12-08 12:46:50|2181.01|2161.01|2180.07|2160.07|2181.48|2161.48|2180.03|2160.03|39
1638967620000|2021-12-08 12:47:00|2180.12|2160.12|2177.82|2157.82|2180.19|2160.19|2177.82|2157.82|37
1638967630000|2021-12-08 12:47:10|2177.62|2157.62|2177.11|2157.11|2177.77|2157.77|2176.13|2156.13|35
1638967640000|2021-12-08 12:47:20|2177.24|2157.24|2177.35|2157.35|2177.52|2157.52|2176.81|2156.81|39
1638967650000|2021-12-08 12:47:30|2177.17|2157.17|2177.13|2157.13|2178.06|2158.06|2176.92|2156.92|36
1638967660000|2021-12-08 12:47:40|2177.14|2157.14|2178.2|2158.2|2178.23|2158.23|2177.08|2157.08|30
1638967670000|2021-12-08 12:47:50|2178.16|2158.16|2179.63|2159.63|2179.63|2159.63|2177.68|2157.68|22
1638967680000|2021-12-08 12:48:00|2179.62|2159.62|2177.64|2157.64|2179.68|2159.68|2177.55|2157.55|34
1638967690000|2021-12-08 12:48:10|2177.62|2157.62|2178.79|2158.79|2179.19|2159.19|2176.57|2156.57|33
1638967700000|2021-12-08 12:48:20|2178.77|2158.77|2178.38|2158.38|2178.77|2158.77|2177.94|2157.94|26
1638967710000|2021-12-08 12:48:30|2178.47|2158.47|2184.77|2164.77|2184.77|2164.77|2178.45|2158.45|26
1638967720000|2021-12-08 12:48:40|2184.75|2164.75|2186.51|2166.51|2186.93|2166.93|2184.7|2164.7|30
1638967730000|2021-12-08 12:48:50|2186.52|2166.52|2187.06|2167.06|2187.72|2167.72|2186.2|2166.2|35
1638967740000|2021-12-08 12:49:00|2187.07|2167.07|2187.77|2167.77|2187.98|2167.98|2187.04|2167.04|26
1638967750000|2021-12-08 12:49:10|2187.9|2167.9|2190.2|2170.2|2190.31|2170.31|2187.9|2167.9|21
1638967760000|2021-12-08 12:49:20|2190.24|2170.24|2192.17|2172.17|2192.17|2172.17|2189.9|2169.9|20
1638967770000|2021-12-08 12:49:30|2192.28|2172.28|2193.27|2173.27|2193.38|2173.38|2192.13|2172.13|26
1638967780000|2021-12-08 12:49:40|2193.38|2173.38|2192.11|2172.11|2193.38|2173.38|2191.77|2171.77|28
1638967790000|2021-12-08 12:49:50|2192.26|2172.26|2190.87|2170.87|2192.54|2172.54|2190.87|2170.87|27
1638967800000|2021-12-08 12:50:00|2191.1|2171.1|2193.39|2173.39|2193.39|2173.39|2191.1|2171.1|35
1638967810000|2021-12-08 12:50:10|2193.41|2173.41|2189.5|2169.5|2193.5|2173.5|2189.5|2169.5|38
1638967820000|2021-12-08 12:50:20|2189.93|2169.93|2189.98|2169.98|2190.02|2170.02|2188.89|2168.89|37
1638967830000|2021-12-08 12:50:30|2190.78|2170.78|2189.78|2169.78|2190.85|2170.85|2189.28|2169.28|36
1638967840000|2021-12-08 12:50:40|2189.86|2169.86|2190.92|2170.92|2191|2171|2189.45|2169.45|29
1638967850000|2021-12-08 12:50:50|2190.9|2170.9|2190.86|2170.86|2191|2171|2190.37|2170.37|29
1638967860000|2021-12-08 12:51:00|2190.93|2170.93|2191.35|2171.35|2191.45|2171.45|2190.83|2170.83|28
1638967870000|2021-12-08 12:51:10|2191.17|2171.17|2191.51|2171.51|2191.59|2171.59|2190.96|2170.96|15
1638967880000|2021-12-08 12:51:20|2191.35|2171.35|2191.82|2171.82|2192.15|2172.15|2191.35|2171.35|27
1638967890000|2021-12-08 12:51:30|2191.83|2171.83|2192.78|2172.78|2192.81|2172.81|2191.66|2171.66|29
1638967900000|2021-12-08 12:51:40|2192.77|2172.77|2193.15|2173.15|2193.28|2173.28|2192.65|2172.65|30
1638967910000|2021-12-08 12:51:50|2192.83|2172.83|2194.59|2174.59|2194.7|2174.7|2192.83|2172.83|24
1638967920000|2021-12-08 12:52:00|2194.7|2174.7|2194.36|2174.36|2194.89|2174.89|2193.77|2173.77|37
1638967930000|2021-12-08 12:52:10|2194.56|2174.56|2194.24|2174.24|2194.82|2174.82|2193.71|2173.71|34
1638967940000|2021-12-08 12:52:20|2194.2|2174.2|2194.34|2174.34|2194.65|2174.65|2192.35|2172.35|36
1638967950000|2021-12-08 12:52:30|2194.37|2174.37|2196.28|2176.28|2196.28|2176.28|2194.37|2174.37|22
1638967960000|2021-12-08 12:52:40|2196.34|2176.34|2196.68|2176.68|2196.68|2176.68|2195.85|2175.85|23
1638967970000|2021-12-08 12:52:50|2197.03|2177.03|2196.48|2176.48|2197.76|2177.76|2196.33|2176.33|33
1638967980000|2021-12-08 12:53:00|2196.5|2176.5|2195.95|2175.95|2196.5|2176.5|2195.79|2175.79|23
1638967990000|2021-12-08 12:53:10|2195.91|2175.91|2196.14|2176.14|2196.2|2176.2|2195.91|2175.91|18
1638968000000|2021-12-08 12:53:20|2196.13|2176.13|2197.53|2177.53|2197.53|2177.53|2196.03|2176.03|24
1638968010000|2021-12-08 12:53:30|2197.03|2177.03|2197.24|2177.24|2197.46|2177.46|2196.48|2176.48|25
1638968020000|2021-12-08 12:53:40|2196.85|2176.85|2197.07|2177.07|2197.4|2177.4|2196.85|2176.85|9
1638968030000|2021-12-08 12:53:50|2197.03|2177.03|2195.33|2175.33|2197.16|2177.16|2195.33|2175.33|23
1638968040000|2021-12-08 12:54:00|2195.32|2175.32|2196.33|2176.33|2196.61|2176.61|2194|2174|31
1638968050000|2021-12-08 12:54:10|2196.15|2176.15|2198.41|2178.41|2199.39|2179.39|2196.15|2176.15|33
1638968060000|2021-12-08 12:54:20|2198.05|2178.05|2199.69|2179.69|2199.75|2179.75|2198.05|2178.05|33
1638968070000|2021-12-08 12:54:30|2199.7|2179.7|2200.27|2180.27|2200.28|2180.28|2199.4|2179.4|22
1638968080000|2021-12-08 12:54:40|2199.82|2179.82|2200.02|2180.02|2200.04|2180.04|2199.58|2179.58|25
1638968090000|2021-12-08 12:54:50|2199.76|2179.76|2200.25|2180.25|2200.38|2180.38|2199.71|2179.71|21
1638968100000|2021-12-08 12:55:00|2200.19|2180.19|2198.48|2178.48|2200.45|2180.45|2198.48|2178.48|35
1638968110000|2021-12-08 12:55:10|2198.09|2178.09|2196.21|2176.21|2198.09|2178.09|2196.21|2176.21|30
1638968120000|2021-12-08 12:55:20|2196.09|2176.09|2195.24|2175.24|2196.09|2176.09|2195.2|2175.2|30
1638968130000|2021-12-08 12:55:30|2195.16|2175.16|2194.47|2174.47|2195.71|2175.71|2194.01|2174.01|38
1638968140000|2021-12-08 12:55:40|2194.42|2174.42|2194.11|2174.11|2194.42|2174.42|2193.54|2173.54|31
1638968150000|2021-12-08 12:55:50|2194.15|2174.15|2193.41|2173.41|2194.15|2174.15|2193.22|2173.22|31
1638968160000|2021-12-08 12:56:00|2193.75|2173.75|2194.48|2174.48|2194.9|2174.9|2193.47|2173.47|29
1638968170000|2021-12-08 12:56:10|2194.46|2174.46|2195.12|2175.12|2195.2|2175.2|2194.46|2174.46|32
1638968180000|2021-12-08 12:56:20|2194.61|2174.61|2194.48|2174.48|2195.52|2175.52|2194.26|2174.26|31
1638968190000|2021-12-08 12:56:30|2194.49|2174.49|2195.41|2175.41|2195.42|2175.42|2194.22|2174.22|28
1638968200000|2021-12-08 12:56:40|2195.03|2175.03|2195.22|2175.22|2195.47|2175.47|2194.62|2174.62|31
1638968210000|2021-12-08 12:56:50|2195.17|2175.17|2194.51|2174.51|2195.37|2175.37|2194.51|2174.51|28
1638968220000|2021-12-08 12:57:00|2194.54|2174.54|2194.55|2174.55|2195.16|2175.16|2194.2|2174.2|25
1638968230000|2021-12-08 12:57:10|2194.79|2174.79|2193|2173|2194.79|2174.79|2192.93|2172.93|24
1638968240000|2021-12-08 12:57:20|2193.03|2173.03|2192.47|2172.47|2193.27|2173.27|2192.02|2172.02|34
1638968250000|2021-12-08 12:57:30|2192.48|2172.48|2193.47|2173.47|2193.56|2173.56|2192.22|2172.22|32
1638968260000|2021-12-08 12:57:40|2193.34|2173.34|2193.68|2173.68|2194.05|2174.05|2193.34|2173.34|23
1638968270000|2021-12-08 12:57:50|2194.04|2174.04|2197.31|2177.31|2197.46|2177.46|2193.68|2173.68|23
1638968280000|2021-12-08 12:58:00|2197.04|2177.04|2196.8|2176.8|2197.5|2177.5|2196.8|2176.8|33
1638968290000|2021-12-08 12:58:10|2197.41|2177.41|2196.87|2176.87|2197.41|2177.41|2196.54|2176.54|27
1638968300000|2021-12-08 12:58:20|2196.88|2176.88|2195.64|2175.64|2196.88|2176.88|2195.64|2175.64|36
1638968310000|2021-12-08 12:58:30|2195.63|2175.63|2195.97|2175.97|2196.01|2176.01|2194.97|2174.97|32
1638968320000|2021-12-08 12:58:40|2195.99|2175.99|2195.67|2175.67|2196.08|2176.08|2195.24|2175.24|29
1638968330000|2021-12-08 12:58:50|2195.64|2175.64|2195.42|2175.42|2195.66|2175.66|2194.99|2174.99|31
1638968340000|2021-12-08 12:59:00|2195.36|2175.36|2195.8|2175.8|2195.88|2175.88|2195.36|2175.36|33
1638968350000|2021-12-08 12:59:10|2195.79|2175.79|2195.23|2175.23|2195.79|2175.79|2195.22|2175.22|21
1638968360000|2021-12-08 12:59:20|2195.51|2175.51|2196.08|2176.08|2196.08|2176.08|2195.21|2175.21|27
1638968370000|2021-12-08 12:59:30|2196.56|2176.56|2197.05|2177.05|2197.14|2177.14|2196.56|2176.56|13
1638968380000|2021-12-08 12:59:40|2197.08|2177.08|2197.03|2177.03|2197.12|2177.12|2197.03|2177.03|6
1638968390000|2021-12-08 12:59:50|2196.83|2176.83|2196.94|2176.94|2196.95|2176.95|2196.64|2176.64|13
1638968400000|2021-12-08 13:00:00|2196.69|2176.69|2199.09|2179.09|2199.15|2179.15|2196.69|2176.69|15
1638968410000|2021-12-08 13:00:10|2198.99|2178.99|2195.99|2175.99|2199.04|2179.04|2195.99|2175.99|36
1638968420000|2021-12-08 13:00:20|2196.01|2176.01|2192.95|2172.95|2196.42|2176.42|2192.88|2172.88|39
1638968430000|2021-12-08 13:00:30|2192.93|2172.93|2192.34|2172.34|2192.93|2172.93|2192.12|2172.12|31
1638968440000|2021-12-08 13:00:40|2192.25|2172.25|2191.16|2171.16|2192.33|2172.33|2190.93|2170.93|29
1638968450000|2021-12-08 13:00:50|2191.15|2171.15|2190.56|2170.56|2191.15|2171.15|2189.6|2169.6|30
1638968460000|2021-12-08 13:01:00|2190.87|2170.87|2193.84|2173.84|2193.96|2173.96|2190.87|2170.87|28
1638968470000|2021-12-08 13:01:10|2194.13|2174.13|2197.1|2177.1|2197.1|2177.1|2194.13|2174.13|18
1638968480000|2021-12-08 13:01:20|2197.6|2177.6|2203.77|2183.77|2203.77|2183.77|2197.34|2177.34|24
1638968490000|2021-12-08 13:01:30|2203.27|2183.27|2203.01|2183.01|2203.73|2183.73|2203|2183|15
1638968500000|2021-12-08 13:01:40|2202.2|2182.2|2207.59|2187.59|2207.59|2187.59|2202.2|2182.2|30
1638968510000|2021-12-08 13:01:50|2207.75|2187.75|2206.15|2186.15|2209.13|2189.13|2206.15|2186.15|28
1638968520000|2021-12-08 13:02:00|2206.75|2186.75|2212.53|2192.53|2212.63|2192.63|2206.75|2186.75|16
1638968530000|2021-12-08 13:02:10|2212.43|2192.43|2209.69|2189.69|2212.43|2192.43|2209.59|2189.59|26
1638968540000|2021-12-08 13:02:20|2208.98|2188.98|2207.75|2187.75|2210.38|2190.38|2207.65|2187.65|37
1638968550000|2021-12-08 13:02:30|2207.96|2187.96|2207.42|2187.42|2208.05|2188.05|2207.31|2187.31|37
1638968560000|2021-12-08 13:02:40|2207.1|2187.1|2205.61|2185.61|2207.19|2187.19|2205.31|2185.31|36
1638968570000|2021-12-08 13:02:50|2205.28|2185.28|2206.63|2186.63|2206.64|2186.64|2205.09|2185.09|36
1638968580000|2021-12-08 13:03:00|2206.53|2186.53|2207.34|2187.34|2207.53|2187.53|2206.24|2186.24|30
1638968590000|2021-12-08 13:03:10|2206.59|2186.59|2206.05|2186.05|2206.72|2186.72|2205.71|2185.71|31
1638968600000|2021-12-08 13:03:20|2206.19|2186.19|2208.32|2188.32|2208.41|2188.41|2205.9|2185.9|34
1638968610000|2021-12-08 13:03:30|2208.62|2188.62|2208.55|2188.55|2209.68|2189.68|2208.55|2188.55|23
1638968620000|2021-12-08 13:03:40|2208.52|2188.52|2209.92|2189.92|2209.93|2189.93|2208.47|2188.47|35
1638968630000|2021-12-08 13:03:50|2209.29|2189.29|2214.3|2194.3|2214.32|2194.32|2209.19|2189.19|34
1638968640000|2021-12-08 13:04:00|2214.44|2194.44|2212.68|2192.68|2214.6|2194.6|2212.14|2192.14|35
1638968650000|2021-12-08 13:04:10|2212.33|2192.33|2214.62|2194.62|2214.69|2194.69|2212.32|2192.32|35
1638968660000|2021-12-08 13:04:20|2214.54|2194.54|2215.4|2195.4|2215.88|2195.88|2214.51|2194.51|30
1638968670000|2021-12-08 13:04:30|2215.13|2195.13|2216.49|2196.49|2216.49|2196.49|2215.01|2195.01|27
1638968680000|2021-12-08 13:04:40|2216.44|2196.44|2215.67|2195.67|2216.51|2196.51|2215.49|2195.49|28
1638968690000|2021-12-08 13:04:50|2217.07|2197.07|2219.85|2199.85|2220.78|2200.78|2217.07|2197.07|35
1638968700000|2021-12-08 13:05:00|2220.66|2200.66|2221.61|2201.61|2221.98|2201.98|2220.64|2200.64|34
1638968710000|2021-12-08 13:05:10|2221.57|2201.57|2218.53|2198.53|2221.6|2201.6|2218.53|2198.53|35
1638968720000|2021-12-08 13:05:20|2218.52|2198.52|2218.44|2198.44|2218.52|2198.52|2217.34|2197.34|35
1638968730000|2021-12-08 13:05:30|2218.65|2198.65|2220.14|2200.14|2221.11|2201.11|2218.65|2198.65|38
1638968740000|2021-12-08 13:05:40|2219.89|2199.89|2218.84|2198.84|2221.13|2201.13|2218.84|2198.84|38
1638968750000|2021-12-08 13:05:50|2218.82|2198.82|2219.61|2199.61|2219.61|2199.61|2217.59|2197.59|30
1638968760000|2021-12-08 13:06:00|2219.65|2199.65|2220.79|2200.79|2220.79|2200.79|2219.6|2199.6|35
1638968770000|2021-12-08 13:06:10|2221.33|2201.33|2221.17|2201.17|2222.94|2202.94|2221.15|2201.15|27
1638968780000|2021-12-08 13:06:20|2221.18|2201.18|2221.12|2201.12|2221.18|2201.18|2220.1|2200.1|32
1638968790000|2021-12-08 13:06:30|2220.99|2200.99|2220.69|2200.69|2221.17|2201.17|2220.66|2200.66|30
1638968800000|2021-12-08 13:06:40|2220.7|2200.7|2220.94|2200.94|2221.62|2201.62|2220.7|2200.7|23
1638968810000|2021-12-08 13:06:50|2220.96|2200.96|2220.62|2200.62|2221.3|2201.3|2219.91|2199.91|32
1638968820000|2021-12-08 13:07:00|2220.93|2200.93|2217.27|2197.27|2221.18|2201.18|2217.27|2197.27|35
1638968830000|2021-12-08 13:07:10|2216.98|2196.98|2214.79|2194.79|2216.98|2196.98|2214.27|2194.27|25
1638968840000|2021-12-08 13:07:20|2214.59|2194.59|2215.87|2195.87|2216.22|2196.22|2213.61|2193.61|38
1638968850000|2021-12-08 13:07:30|2216.13|2196.13|2217.72|2197.72|2217.72|2197.72|2215.99|2195.99|33
1638968860000|2021-12-08 13:07:40|2217.82|2197.82|2218.44|2198.44|2218.44|2198.44|2217.13|2197.13|29
1638968870000|2021-12-08 13:07:50|2218.93|2198.93|2217.82|2197.82|2218.93|2198.93|2217.69|2197.69|23
1638968880000|2021-12-08 13:08:00|2217.69|2197.69|2217.9|2197.9|2217.91|2197.91|2216.23|2196.23|36
1638968890000|2021-12-08 13:08:10|2218.05|2198.05|2217.43|2197.43|2218.05|2198.05|2217.02|2197.02|32
1638968900000|2021-12-08 13:08:20|2217.4|2197.4|2216.92|2196.92|2217.4|2197.4|2216.49|2196.49|25
1638968910000|2021-12-08 13:08:30|2217.11|2197.11|2217.94|2197.94|2217.94|2197.94|2216.78|2196.78|32
1638968920000|2021-12-08 13:08:40|2217.84|2197.84|2218.6|2198.6|2218.83|2198.83|2217.77|2197.77|15
1638968930000|2021-12-08 13:08:50|2218.47|2198.47|2219.2|2199.2|2219.44|2199.44|2218.47|2198.47|19
1638968940000|2021-12-08 13:09:00|2219.06|2199.06|2218.57|2198.57|2219.07|2199.07|2218.57|2198.57|30
1638968950000|2021-12-08 13:09:10|2218.53|2198.53|2216.98|2196.98|2218.53|2198.53|2216.42|2196.42|33
1638968960000|2021-12-08 13:09:20|2217.18|2197.18|2218.37|2198.37|2218.37|2198.37|2217.18|2197.18|28
1638968970000|2021-12-08 13:09:30|2219.47|2199.47|2224.16|2204.16|2224.16|2204.16|2219.47|2199.47|36
1638968980000|2021-12-08 13:09:40|2224.35|2204.35|2221.72|2201.72|2224.57|2204.57|2219.63|2199.63|35
1638968990000|2021-12-08 13:09:50|2221.14|2201.14|2224.67|2204.67|2224.67|2204.67|2221.14|2201.14|30
1638969000000|2021-12-08 13:10:00|2224.61|2204.61|2225.23|2205.23|2225.91|2205.91|2224.61|2204.61|37
1638969010000|2021-12-08 13:10:10|2225.29|2205.29|2224.79|2204.79|2225.29|2205.29|2224.58|2204.58|36
1638969020000|2021-12-08 13:10:20|2224.25|2204.25|2222.83|2202.83|2224.74|2204.74|2222.75|2202.75|33
1638969030000|2021-12-08 13:10:30|2222.95|2202.95|2221.49|2201.49|2223.55|2203.55|2221.49|2201.49|33
1638969040000|2021-12-08 13:10:40|2221.61|2201.61|2220.14|2200.14|2221.81|2201.81|2220.06|2200.06|34
1638969050000|2021-12-08 13:10:50|2220.1|2200.1|2220.96|2200.96|2220.99|2200.99|2219.91|2199.91|30
1638969060000|2021-12-08 13:11:00|2220.92|2200.92|2219.16|2199.16|2220.95|2200.95|2219.16|2199.16|32
1638969070000|2021-12-08 13:11:10|2219.4|2199.4|2219.46|2199.46|2219.97|2199.97|2219|2199|26
1638969080000|2021-12-08 13:11:20|2219.43|2199.43|2219.42|2199.42|2219.43|2199.43|2218.13|2198.13|24
1638969090000|2021-12-08 13:11:30|2219.29|2199.29|2219.99|2199.99|2220.1|2200.1|2218.66|2198.66|30
1638969100000|2021-12-08 13:11:40|2219.98|2199.98|2219.75|2199.75|2220.56|2200.56|2219.69|2199.69|35
1638969110000|2021-12-08 13:11:50|2219.79|2199.79|2219.16|2199.16|2220.05|2200.05|2219.16|2199.16|31
1638969120000|2021-12-08 13:12:00|2219.17|2199.17|2217.51|2197.51|2219.36|2199.36|2217.51|2197.51|29
1638969130000|2021-12-08 13:12:10|2217.52|2197.52|2216.65|2196.65|2217.52|2197.52|2216.54|2196.54|20
1638969140000|2021-12-08 13:12:20|2216.67|2196.67|2215.88|2195.88|2216.67|2196.67|2215.88|2195.88|21
1638969150000|2021-12-08 13:12:30|2215.93|2195.93|2212.41|2192.41|2215.93|2195.93|2212.41|2192.41|36
1638969160000|2021-12-08 13:12:40|2212.83|2192.83|2215.33|2195.33|2215.33|2195.33|2212.65|2192.65|34
1638969170000|2021-12-08 13:12:50|2215.03|2195.03|2215.52|2195.52|2215.87|2195.87|2214.85|2194.85|34
1638969180000|2021-12-08 13:13:00|2215.5|2195.5|2214|2194|2215.5|2195.5|2214|2194|28
1638969190000|2021-12-08 13:13:10|2213.97|2193.97|2213.73|2193.73|2213.97|2193.97|2213.64|2193.64|18
1638969200000|2021-12-08 13:13:20|2213.41|2193.41|2211.12|2191.12|2213.41|2193.41|2211.11|2191.11|33
1638969210000|2021-12-08 13:13:30|2211.1|2191.1|2208.18|2188.18|2211.1|2191.1|2208.18|2188.18|34
1638969220000|2021-12-08 13:13:40|2209.02|2189.02|2210.56|2190.56|2212.26|2192.26|2209.02|2189.02|39
1638969230000|2021-12-08 13:13:50|2210.54|2190.54|2209.09|2189.09|2210.68|2190.68|2208.78|2188.78|33
1638969240000|2021-12-08 13:14:00|2209.12|2189.12|2209.71|2189.71|2209.79|2189.79|2208.53|2188.53|32
1638969250000|2021-12-08 13:14:10|2209.5|2189.5|2209.85|2189.85|2209.85|2189.85|2209.5|2189.5|17
1638969260000|2021-12-08 13:14:20|2209.86|2189.86|2211.52|2191.52|2211.57|2191.57|2209.8|2189.8|15
1638969270000|2021-12-08 13:14:30|2211.43|2191.43|2211.54|2191.54|2212.2|2192.2|2211.14|2191.14|16
1638969280000|2021-12-08 13:14:40|2211.57|2191.57|2210.5|2190.5|2211.57|2191.57|2210.38|2190.38|30
1638969290000|2021-12-08 13:14:50|2210.47|2190.47|2209.06|2189.06|2210.53|2190.53|2209.05|2189.05|32
1638969300000|2021-12-08 13:15:00|2209|2189|2209.29|2189.29|2209.29|2189.29|2208.49|2188.49|32
1638969310000|2021-12-08 13:15:10|2208.77|2188.77|2211.01|2191.01|2211.3|2191.3|2208.13|2188.13|36
1638969320000|2021-12-08 13:15:20|2211.11|2191.11|2212.89|2192.89|2212.92|2192.92|2211.11|2191.11|13
1638969330000|2021-12-08 13:15:30|2212.9|2192.9|2213.75|2193.75|2215.02|2195.02|2212.9|2192.9|22
1638969340000|2021-12-08 13:15:40|2213.77|2193.77|2213.47|2193.47|2214.76|2194.76|2213.47|2193.47|19
1638969350000|2021-12-08 13:15:50|2213.67|2193.67|2212.74|2192.74|2213.67|2193.67|2211.8|2191.8|38
1638969360000|2021-12-08 13:16:00|2212.72|2192.72|2213.39|2193.39|2213.71|2193.71|2212.44|2192.44|33
1638969370000|2021-12-08 13:16:10|2213.61|2193.61|2215.64|2195.64|2215.74|2195.74|2213.42|2193.42|33
1638969380000|2021-12-08 13:16:20|2215.54|2195.54|2214.62|2194.62|2215.62|2195.62|2214.05|2194.05|22
1638969390000|2021-12-08 13:16:30|2214.47|2194.47|2213.6|2193.6|2214.47|2194.47|2213.12|2193.12|32
1638969400000|2021-12-08 13:16:40|2213.55|2193.55|2212.6|2192.6|2213.55|2193.55|2212.51|2192.51|28
1638969410000|2021-12-08 13:16:50|2212.85|2192.85|2210.67|2190.67|2212.89|2192.89|2210.67|2190.67|27
1638969420000|2021-12-08 13:17:00|2210.69|2190.69|2212.01|2192.01|2212.01|2192.01|2210.69|2190.69|25
1638969430000|2021-12-08 13:17:10|2212.31|2192.31|2210.85|2190.85|2212.42|2192.42|2210.63|2190.63|35
1638969440000|2021-12-08 13:17:20|2210.82|2190.82|2209.97|2189.97|2211.14|2191.14|2209.95|2189.95|28
1638969450000|2021-12-08 13:17:30|2210|2190|2211.61|2191.61|2211.74|2191.74|2209.92|2189.92|31
1638969460000|2021-12-08 13:17:40|2211.88|2191.88|2211.99|2191.99|2212.42|2192.42|2211.24|2191.24|25
1638969470000|2021-12-08 13:17:50|2211.68|2191.68|2211.94|2191.94|2211.94|2191.94|2211.32|2191.32|21
1638969480000|2021-12-08 13:18:00|2211.92|2191.92|2211.98|2191.98|2212.4|2192.4|2211.21|2191.21|35
1638969490000|2021-12-08 13:18:10|2212.01|2192.01|2211.89|2191.89|2212.04|2192.04|2211.44|2191.44|23
1638969500000|2021-12-08 13:18:20|2211.87|2191.87|2208.57|2188.57|2211.89|2191.89|2208.51|2188.51|27
1638969510000|2021-12-08 13:18:30|2208.54|2188.54|2203.91|2183.91|2208.54|2188.54|2203.47|2183.47|37
1638969520000|2021-12-08 13:18:40|2203.89|2183.89|2202.78|2182.78|2204.17|2184.17|2202.76|2182.76|37
1638969530000|2021-12-08 13:18:50|2202.76|2182.76|2203.71|2183.71|2204.26|2184.26|2202.62|2182.62|28
1638969540000|2021-12-08 13:19:00|2203.64|2183.64|2204.08|2184.08|2205.03|2185.03|2203.64|2183.64|31
1638969550000|2021-12-08 13:19:10|2204.04|2184.04|2203.63|2183.63|2204.27|2184.27|2203.61|2183.61|30
1638969560000|2021-12-08 13:19:20|2203.85|2183.85|2203.91|2183.91|2204.53|2184.53|2203.8|2183.8|37
1638969570000|2021-12-08 13:19:30|2204.67|2184.67|2204.06|2184.06|2204.67|2184.67|2203.96|2183.96|32
1638969580000|2021-12-08 13:19:40|2204.09|2184.09|2203.69|2183.69|2204.19|2184.19|2203.67|2183.67|27
1638969590000|2021-12-08 13:19:50|2203.68|2183.68|2203.67|2183.67|2204.11|2184.11|2203.67|2183.67|30
1638969600000|2021-12-08 13:20:00|2203.65|2183.65|2201.69|2181.69|2203.65|2183.65|2201.69|2181.69|34
1638969610000|2021-12-08 13:20:10|2201.66|2181.66|2201.02|2181.02|2201.78|2181.78|2200.78|2180.78|33
1638969620000|2021-12-08 13:20:20|2200.99|2180.99|2200.67|2180.67|2201.24|2181.24|2200.51|2180.51|32
1638969630000|2021-12-08 13:20:30|2200.72|2180.72|2201.35|2181.35|2201.35|2181.35|2200.64|2180.64|27
1638969640000|2021-12-08 13:20:40|2201.34|2181.34|2201.02|2181.02|2202.01|2182.01|2200.93|2180.93|33
1638969650000|2021-12-08 13:20:50|2201.06|2181.06|2199.92|2179.92|2201.11|2181.11|2199.13|2179.13|30
1638969660000|2021-12-08 13:21:00|2199.9|2179.9|2200.99|2180.99|2201.23|2181.23|2199.88|2179.88|33
1638969670000|2021-12-08 13:21:10|2201.04|2181.04|2200.26|2180.26|2201.08|2181.08|2198.82|2178.82|39
1638969680000|2021-12-08 13:21:20|2200.29|2180.29|2200.56|2180.56|2200.95|2180.95|2199.83|2179.83|34
1638969690000|2021-12-08 13:21:30|2200.54|2180.54|2201.02|2181.02|2201.34|2181.34|2198.76|2178.76|31
1638969700000|2021-12-08 13:21:40|2201.69|2181.69|2202.11|2182.11|2202.11|2182.11|2201.55|2181.55|12
1638969710000|2021-12-08 13:21:50|2202.41|2182.41|2203.2|2183.2|2203.39|2183.39|2202.25|2182.25|17
1638969720000|2021-12-08 13:22:00|2203.09|2183.09|2204.35|2184.35|2204.35|2184.35|2202.64|2182.64|27
1638969730000|2021-12-08 13:22:10|2204.37|2184.37|2204.27|2184.27|2205.12|2185.12|2204.14|2184.14|35
1638969740000|2021-12-08 13:22:20|2204.11|2184.11|2207.84|2187.84|2207.85|2187.85|2204.11|2184.11|34
1638969750000|2021-12-08 13:22:30|2207.87|2187.87|2209.67|2189.67|2209.83|2189.83|2207.61|2187.61|28
1638969760000|2021-12-08 13:22:40|2209.84|2189.84|2209.96|2189.96|2209.98|2189.98|2209.57|2189.57|20
1638969770000|2021-12-08 13:22:50|2210.21|2190.21|2211.56|2191.56|2211.56|2191.56|2210.21|2190.21|14
1638969780000|2021-12-08 13:23:00|2212.19|2192.19|2214.58|2194.58|2214.58|2194.58|2212.11|2192.11|21
1638969790000|2021-12-08 13:23:10|2214.5|2194.5|2214.27|2194.27|2214.53|2194.53|2213.9|2193.9|26
1638969800000|2021-12-08 13:23:20|2214.2|2194.2|2215.71|2195.71|2215.71|2195.71|2214.2|2194.2|10
1638969810000|2021-12-08 13:23:30|2215.74|2195.74|2216.18|2196.18|2216.47|2196.47|2215.53|2195.53|26
1638969820000|2021-12-08 13:23:40|2216.51|2196.51|2216.27|2196.27|2216.61|2196.61|2216.18|2196.18|4
1638969830000|2021-12-08 13:23:50|2216.61|2196.61|2216.59|2196.59|2216.63|2196.63|2216.27|2196.27|6
1638969840000|2021-12-08 13:24:00|2216.63|2196.63|2218.63|2198.63|2218.63|2198.63|2216.4|2196.4|15
1638969850000|2021-12-08 13:24:10|2218.51|2198.51|2219.36|2199.36|2219.66|2199.66|2218.51|2198.51|16
1638969860000|2021-12-08 13:24:20|2219.56|2199.56|2219|2199|2220.08|2200.08|2219|2199|16
1638969870000|2021-12-08 13:24:30|2219.14|2199.14|2220.53|2200.53|2220.87|2200.87|2218.97|2198.97|31
1638969880000|2021-12-08 13:24:40|2220.39|2200.39|2218.54|2198.54|2220.45|2200.45|2218.54|2198.54|34
1638969890000|2021-12-08 13:24:50|2218.6|2198.6|2216.15|2196.15|2218.6|2198.6|2216.02|2196.02|25
1638969900000|2021-12-08 13:25:00|2216.02|2196.02|2215.59|2195.59|2216.15|2196.15|2215.38|2195.38|26
1638969910000|2021-12-08 13:25:10|2215.64|2195.64|2214.86|2194.86|2216.25|2196.25|2214.48|2194.48|38
1638969920000|2021-12-08 13:25:20|2214.82|2194.82|2214.51|2194.51|2215.73|2195.73|2214.38|2194.38|26
1638969930000|2021-12-08 13:25:30|2214.49|2194.49|2214.27|2194.27|2214.62|2194.62|2214.08|2194.08|22
1638969940000|2021-12-08 13:25:40|2214.36|2194.36|2214.18|2194.18|2214.36|2194.36|2213.95|2193.95|26
1638969950000|2021-12-08 13:25:50|2214.17|2194.17|2213.86|2193.86|2214.57|2194.57|2213.67|2193.67|30
1638969960000|2021-12-08 13:26:00|2213.85|2193.85|2213.29|2193.29|2213.99|2193.99|2213.29|2193.29|32
1638969970000|2021-12-08 13:26:10|2213.57|2193.57|2211.96|2191.96|2213.58|2193.58|2211.96|2191.96|30
1638969980000|2021-12-08 13:26:20|2211.94|2191.94|2210.45|2190.45|2211.94|2191.94|2210.45|2190.45|27
1638969990000|2021-12-08 13:26:30|2210.17|2190.17|2210.02|2190.02|2210.17|2190.17|2208.49|2188.49|39
1638970000000|2021-12-08 13:26:40|2210|2190|2210.48|2190.48|2210.57|2190.57|2209.86|2189.86|32
1638970010000|2021-12-08 13:26:50|2210.46|2190.46|2209.27|2189.27|2210.55|2190.55|2208.58|2188.58|30
1638970020000|2021-12-08 13:27:00|2209.21|2189.21|2208.34|2188.34|2209.93|2189.93|2208.34|2188.34|38
1638970030000|2021-12-08 13:27:10|2208.16|2188.16|2206.42|2186.42|2208.16|2188.16|2206.42|2186.42|31
1638970040000|2021-12-08 13:27:20|2206.39|2186.39|2206.76|2186.76|2206.76|2186.76|2206.18|2186.18|31
1638970050000|2021-12-08 13:27:30|2206.75|2186.75|2206.58|2186.58|2206.75|2186.75|2206.19|2186.19|37
1638970060000|2021-12-08 13:27:40|2206.6|2186.6|2206.18|2186.18|2206.6|2186.6|2206.04|2186.04|28
1638970070000|2021-12-08 13:27:50|2206.2|2186.2|2206.1|2186.1|2206.58|2186.58|2206.03|2186.03|32
1638970080000|2021-12-08 13:28:00|2206.03|2186.03|2205.36|2185.36|2207.52|2187.52|2205.18|2185.18|33
1638970090000|2021-12-08 13:28:10|2205.31|2185.31|2204.92|2184.92|2205.37|2185.37|2204.12|2184.12|39
1638970100000|2021-12-08 13:28:20|2204.85|2184.85|2204.1|2184.1|2205.03|2185.03|2204.07|2184.07|38
1638970110000|2021-12-08 13:28:30|2204.39|2184.39|2204.61|2184.61|2204.61|2184.61|2204.02|2184.02|32
1638970120000|2021-12-08 13:28:40|2204.56|2184.56|2204.36|2184.36|2204.56|2184.56|2203.15|2183.15|25
1638970130000|2021-12-08 13:28:50|2204.38|2184.38|2204.65|2184.65|2204.86|2184.86|2204.38|2184.38|15
1638970140000|2021-12-08 13:29:00|2204.71|2184.71|2206.6|2186.6|2206.71|2186.71|2204.62|2184.62|26
1638970150000|2021-12-08 13:29:10|2206.41|2186.41|2205.13|2185.13|2206.6|2186.6|2205.12|2185.12|32
1638970160000|2021-12-08 13:29:20|2205.12|2185.12|2205.53|2185.53|2205.63|2185.63|2205.12|2185.12|14
1638970170000|2021-12-08 13:29:30|2205.55|2185.55|2205.06|2185.06|2205.62|2185.62|2205.06|2185.06|14
1638970180000|2021-12-08 13:29:40|2205.04|2185.04|2206.35|2186.35|2206.35|2186.35|2204.96|2184.96|33
1638970190000|2021-12-08 13:29:50|2206.58|2186.58|2206.79|2186.79|2206.81|2186.81|2206.35|2186.35|18
1638970200000|2021-12-08 13:30:00|2206.99|2186.99|2208.18|2188.18|2208.2|2188.2|2206.9|2186.9|19
1638970210000|2021-12-08 13:30:10|2208.2|2188.2|2207.95|2187.95|2208.2|2188.2|2207.75|2187.75|5
1638970220000|2021-12-08 13:30:20|2207.82|2187.82|2210.4|2190.4|2210.47|2190.47|2207.82|2187.82|17
1638970230000|2021-12-08 13:30:30|2210.3|2190.3|2214.45|2194.45|2214.45|2194.45|2210.3|2190.3|27
1638970240000|2021-12-08 13:30:40|2214.6|2194.6|2214.15|2194.15|2219.3|2199.3|2213.76|2193.76|30
1638970250000|2021-12-08 13:30:50|2214.26|2194.26|2217.63|2197.63|2217.63|2197.63|2214.26|2194.26|30
1638970260000|2021-12-08 13:31:00|2217.58|2197.58|2215.23|2195.23|2217.58|2197.58|2214.53|2194.53|39
1638970270000|2021-12-08 13:31:10|2215.2|2195.2|2215.15|2195.15|2215.52|2195.52|2214.59|2194.59|35
1638970280000|2021-12-08 13:31:20|2215.22|2195.22|2214.94|2194.94|2215.47|2195.47|2214.64|2194.64|27
1638970290000|2021-12-08 13:31:30|2215.11|2195.11|2214.35|2194.35|2215.16|2195.16|2214.31|2194.31|28
1638970300000|2021-12-08 13:31:40|2214.39|2194.39|2215.04|2195.04|2215.49|2195.49|2214.38|2194.38|34
1638970310000|2021-12-08 13:31:50|2214.78|2194.78|2215.65|2195.65|2215.65|2195.65|2214.3|2194.3|31
1638970320000|2021-12-08 13:32:00|2215.72|2195.72|2217.78|2197.78|2217.78|2197.78|2215.56|2195.56|27
1638970330000|2021-12-08 13:32:10|2218.17|2198.17|2219.17|2199.17|2219.26|2199.26|2218.17|2198.17|25
1638970340000|2021-12-08 13:32:20|2219.24|2199.24|2218.72|2198.72|2219.59|2199.59|2218.71|2198.71|22
1638970350000|2021-12-08 13:32:30|2218.81|2198.81|2218.92|2198.92|2218.92|2198.92|2218.76|2198.76|14
1638970360000|2021-12-08 13:32:40|2218.87|2198.87|2219.37|2199.37|2219.43|2199.43|2218.84|2198.84|19
1638970370000|2021-12-08 13:32:50|2219.33|2199.33|2221.76|2201.76|2221.76|2201.76|2218.88|2198.88|31
1638970380000|2021-12-08 13:33:00|2221.62|2201.62|2223.91|2203.91|2225.23|2205.23|2221.62|2201.62|26
1638970390000|2021-12-08 13:33:10|2223.71|2203.71|2222.81|2202.81|2223.84|2203.84|2222.65|2202.65|33
1638970400000|2021-12-08 13:33:20|2222.92|2202.92|2223|2203|2223.05|2203.05|2222.03|2202.03|33
1638970410000|2021-12-08 13:33:30|2222.97|2202.97|2225.77|2205.77|2225.77|2205.77|2222.31|2202.31|33
1638970420000|2021-12-08 13:33:40|2225.82|2205.82|2225.95|2205.95|2225.95|2205.95|2225.82|2205.82|8
1638970430000|2021-12-08 13:33:50|2225.94|2205.94|2226.83|2206.83|2226.97|2206.97|2225.66|2205.66|27
1638970440000|2021-12-08 13:34:00|2226.99|2206.99|2232.58|2212.58|2232.95|2212.95|2226.81|2206.81|30
1638970450000|2021-12-08 13:34:10|2232.56|2212.56|2235.97|2215.97|2237.48|2217.48|2231.81|2211.81|37
1638970460000|2021-12-08 13:34:20|2235.65|2215.65|2232.73|2212.73|2236.34|2216.34|2231.59|2211.59|39
1638970470000|2021-12-08 13:34:30|2232.68|2212.68|2237.39|2217.39|2237.39|2217.39|2232.68|2212.68|33
1638970480000|2021-12-08 13:34:40|2237.3|2217.3|2235.89|2215.89|2237.3|2217.3|2235.8|2215.8|32
1638970490000|2021-12-08 13:34:50|2235.87|2215.87|2236.3|2216.3|2236.75|2216.75|2235.87|2215.87|33
1638970500000|2021-12-08 13:35:00|2236.24|2216.24|2237.34|2217.34|2237.75|2217.75|2236.18|2216.18|32
1638970510000|2021-12-08 13:35:10|2237.66|2217.66|2234.25|2214.25|2237.66|2217.66|2234.25|2214.25|37
1638970520000|2021-12-08 13:35:20|2234.53|2214.53|2236.17|2216.17|2236.17|2216.17|2234.33|2214.33|33
1638970530000|2021-12-08 13:35:30|2236.15|2216.15|2235.28|2215.28|2236.15|2216.15|2235.25|2215.25|27
1638970540000|2021-12-08 13:35:40|2235.26|2215.26|2235.64|2215.64|2236.78|2216.78|2235.24|2215.24|34
1638970550000|2021-12-08 13:35:50|2235.54|2215.54|2236.6|2216.6|2236.62|2216.62|2234.34|2214.34|31
1638970560000|2021-12-08 13:36:00|2236.44|2216.44|2237.71|2217.71|2238.03|2218.03|2236.44|2216.44|30
1638970570000|2021-12-08 13:36:10|2237.67|2217.67|2235.33|2215.33|2238|2218|2235.18|2215.18|35
1638970580000|2021-12-08 13:36:20|2235.31|2215.31|2235.22|2215.22|2235.45|2215.45|2234.73|2214.73|33
1638970590000|2021-12-08 13:36:30|2235.32|2215.32|2236.25|2216.25|2236.25|2216.25|2234.43|2214.43|35
1638970600000|2021-12-08 13:36:40|2236.2|2216.2|2230.26|2210.26|2236.47|2216.47|2230.26|2210.26|38
1638970610000|2021-12-08 13:36:50|2229.83|2209.83|2229.87|2209.87|2229.87|2209.87|2227.86|2207.86|34
1638970620000|2021-12-08 13:37:00|2229.9|2209.9|2233.05|2213.05|2233.55|2213.55|2228.9|2208.9|39
1638970630000|2021-12-08 13:37:10|2233.03|2213.03|2233|2213|2233.37|2213.37|2231.6|2211.6|34
1638970640000|2021-12-08 13:37:20|2232.97|2212.97|2233.51|2213.51|2233.51|2213.51|2231.61|2211.61|33
1638970650000|2021-12-08 13:37:30|2233.64|2213.64|2234.99|2214.99|2235.56|2215.56|2233.36|2213.36|22
1638970660000|2021-12-08 13:37:40|2235.25|2215.25|2235.01|2215.01|2235.92|2215.92|2234.79|2214.79|27
1638970670000|2021-12-08 13:37:50|2234.99|2214.99|2235.26|2215.26|2235.26|2215.26|2234.21|2214.21|35
1638970680000|2021-12-08 13:38:00|2235.05|2215.05|2235.63|2215.63|2235.79|2215.79|2234.82|2214.82|21
1638970690000|2021-12-08 13:38:10|2236.13|2216.13|2235.8|2215.8|2236.37|2216.37|2235.8|2215.8|22
1638970700000|2021-12-08 13:38:20|2235.38|2215.38|2236.56|2216.56|2236.89|2216.89|2235.32|2215.32|20
1638970710000|2021-12-08 13:38:30|2236.43|2216.43|2236.58|2216.58|2236.6|2216.6|2236.39|2216.39|8
1638970720000|2021-12-08 13:38:40|2236.72|2216.72|2237.38|2217.38|2238.01|2218.01|2236.71|2216.71|25
1638970730000|2021-12-08 13:38:50|2237.52|2217.52|2236.63|2216.63|2237.91|2217.91|2236.63|2216.63|23
1638970740000|2021-12-08 13:39:00|2236.66|2216.66|2238.34|2218.34|2238.72|2218.72|2236.3|2216.3|35
1638970750000|2021-12-08 13:39:10|2238.5|2218.5|2238.26|2218.26|2239.63|2219.63|2238.09|2218.09|33
1638970760000|2021-12-08 13:39:20|2238.72|2218.72|2242.45|2222.45|2242.46|2222.46|2238.26|2218.26|34
1638970770000|2021-12-08 13:39:30|2242.35|2222.35|2242.74|2222.74|2242.8|2222.8|2241.94|2221.94|27
1638970780000|2021-12-08 13:39:40|2242.8|2222.8|2243.73|2223.73|2244.07|2224.07|2242.55|2222.55|26
1638970790000|2021-12-08 13:39:50|2243.66|2223.66|2243.52|2223.52|2243.93|2223.93|2242.89|2222.89|31
1638970800000|2021-12-08 13:40:00|2243.2|2223.2|2244.09|2224.09|2244.31|2224.31|2243.2|2223.2|22
1638970810000|2021-12-08 13:40:10|2244.06|2224.06|2242.42|2222.42|2244.08|2224.08|2242.42|2222.42|31
1638970820000|2021-12-08 13:40:20|2242.47|2222.47|2239.79|2219.79|2242.48|2222.48|2239.54|2219.54|38
1638970830000|2021-12-08 13:40:30|2239.48|2219.48|2237.97|2217.97|2239.72|2219.72|2237.83|2217.83|37
1638970840000|2021-12-08 13:40:40|2237.91|2217.91|2237.44|2217.44|2238.09|2218.09|2237.44|2217.44|30
1638970850000|2021-12-08 13:40:50|2237.4|2217.4|2237.88|2217.88|2237.88|2217.88|2237.37|2217.37|29
1638970860000|2021-12-08 13:41:00|2237.91|2217.91|2235.79|2215.79|2237.91|2217.91|2235.79|2215.79|28
1638970870000|2021-12-08 13:41:10|2235.78|2215.78|2236.58|2216.58|2236.67|2216.67|2235.5|2215.5|25
1638970880000|2021-12-08 13:41:20|2236.59|2216.59|2236.41|2216.41|2236.73|2216.73|2235.74|2215.74|26
1638970890000|2021-12-08 13:41:30|2236.51|2216.51|2234.27|2214.27|2236.85|2216.85|2234.27|2214.27|22
1638970900000|2021-12-08 13:41:40|2234.45|2214.45|2233.02|2213.02|2234.45|2214.45|2233.01|2213.01|27
1638970910000|2021-12-08 13:41:50|2233.01|2213.01|2232.96|2212.96|2233.53|2213.53|2232.91|2212.91|18
1638970920000|2021-12-08 13:42:00|2232.91|2212.91|2233.28|2213.28|2233.3|2213.3|2232.91|2212.91|18
1638970930000|2021-12-08 13:42:10|2233.3|2213.3|2234.25|2214.25|2234.36|2214.36|2233.16|2213.16|18
1638970940000|2021-12-08 13:42:20|2234.31|2214.31|2234.81|2214.81|2235.44|2215.44|2234.21|2214.21|32
1638970950000|2021-12-08 13:42:30|2234.61|2214.61|2234.91|2214.91|2235.49|2215.49|2234.27|2214.27|29
1638970960000|2021-12-08 13:42:40|2235.07|2215.07|2237.15|2217.15|2237.15|2217.15|2234.91|2214.91|15
1638970970000|2021-12-08 13:42:50|2236.69|2216.69|2236.87|2216.87|2237.13|2217.13|2236.69|2216.69|30
1638970980000|2021-12-08 13:43:00|2236.83|2216.83|2235.68|2215.68|2236.9|2216.9|2235.38|2215.38|32
1638970990000|2021-12-08 13:43:10|2235.52|2215.52|2235.39|2215.39|2235.64|2215.64|2235.13|2215.13|35
1638971000000|2021-12-08 13:43:20|2235.36|2215.36|2235.61|2215.61|2235.62|2215.62|2235.27|2215.27|13
1638971010000|2021-12-08 13:43:30|2235.49|2215.49|2233.85|2213.85|2235.63|2215.63|2233.79|2213.79|32
1638971020000|2021-12-08 13:43:40|2233.76|2213.76|2233.35|2213.35|2233.76|2213.76|2232.93|2212.93|15
1638971030000|2021-12-08 13:43:50|2233.51|2213.51|2231.59|2211.59|2233.52|2213.52|2230.95|2210.95|29
1638971040000|2021-12-08 13:44:00|2231.47|2211.47|2233.28|2213.28|2233.43|2213.43|2231.3|2211.3|18
1638971050000|2021-12-08 13:44:10|2233.33|2213.33|2231.73|2211.73|2233.82|2213.82|2231.73|2211.73|19
1638971060000|2021-12-08 13:44:20|2231.68|2211.68|2229.55|2209.55|2231.68|2211.68|2229.55|2209.55|27
1638971070000|2021-12-08 13:44:30|2229.52|2209.52|2229.95|2209.95|2230.07|2210.07|2229.42|2209.42|32
1638971080000|2021-12-08 13:44:40|2229.93|2209.93|2229.11|2209.11|2230.14|2210.14|2228.92|2208.92|25
1638971090000|2021-12-08 13:44:50|2229.08|2209.08|2229.42|2209.42|2229.82|2209.82|2229.05|2209.05|23
1638971100000|2021-12-08 13:45:00|2229.26|2209.26|2229.37|2209.37|2229.84|2209.84|2228.46|2208.46|31
1638971110000|2021-12-08 13:45:10|2230.25|2210.25|2231.87|2211.87|2231.87|2211.87|2230.02|2210.02|34
1638971120000|2021-12-08 13:45:20|2232.05|2212.05|2232.09|2212.09|2232.74|2212.74|2231.93|2211.93|36
1638971130000|2021-12-08 13:45:30|2232.15|2212.15|2233.36|2213.36|2233.44|2213.44|2232.12|2212.12|35
1638971140000|2021-12-08 13:45:40|2233.24|2213.24|2233.67|2213.67|2233.92|2213.92|2233.24|2213.24|30
1638971150000|2021-12-08 13:45:50|2233.65|2213.65|2234.23|2214.23|2234.23|2214.23|2233.51|2213.51|10
1638971160000|2021-12-08 13:46:00|2234.63|2214.63|2234.5|2214.5|2234.69|2214.69|2234.19|2214.19|11
1638971170000|2021-12-08 13:46:10|2233.91|2213.91|2237.05|2217.05|2237.05|2217.05|2233.83|2213.83|21
1638971180000|2021-12-08 13:46:20|2236.95|2216.95|2237.27|2217.27|2237.42|2217.42|2236.81|2216.81|19
1638971190000|2021-12-08 13:46:30|2237.14|2217.14|2236.27|2216.27|2237.38|2217.38|2235.93|2215.93|34
1638971200000|2021-12-08 13:46:40|2236.35|2216.35|2241.14|2221.14|2241.15|2221.15|2236.35|2216.35|25
1638971210000|2021-12-08 13:46:50|2241.2|2221.2|2241.62|2221.62|2241.62|2221.62|2240.8|2220.8|18
1638971220000|2021-12-08 13:47:00|2241.6|2221.6|2241.16|2221.16|2241.66|2221.66|2240.94|2220.94|34
1638971230000|2021-12-08 13:47:10|2241.15|2221.15|2241.45|2221.45|2241.48|2221.48|2241.09|2221.09|19
1638971240000|2021-12-08 13:47:20|2241.43|2221.43|2236.95|2216.95|2241.43|2221.43|2236.6|2216.6|37
1638971250000|2021-12-08 13:47:30|2236.87|2216.87|2236.83|2216.83|2236.88|2216.88|2236.54|2216.54|32
1638971260000|2021-12-08 13:47:40|2236.88|2216.88|2235.78|2215.78|2236.88|2216.88|2235.74|2215.74|29
1638971270000|2021-12-08 13:47:50|2235.88|2215.88|2236.43|2216.43|2236.43|2216.43|2235.31|2215.31|24
1638971280000|2021-12-08 13:48:00|2236.51|2216.51|2237.02|2217.02|2237.4|2217.4|2236.12|2216.12|11
1638971290000|2021-12-08 13:48:10|2237.49|2217.49|2238.07|2218.07|2238.65|2218.65|2237.12|2217.12|20
1638971300000|2021-12-08 13:48:20|2238.09|2218.09|2235.02|2215.02|2238.19|2218.19|2235.02|2215.02|35
1638971310000|2021-12-08 13:48:30|2234.99|2214.99|2241.4|2221.4|2241.4|2221.4|2234.67|2214.67|30
1638971320000|2021-12-08 13:48:40|2241.11|2221.11|2240.51|2220.51|2241.11|2221.11|2239.85|2219.85|31
1638971330000|2021-12-08 13:48:50|2240.43|2220.43|2242.14|2222.14|2242.35|2222.35|2240.43|2220.43|17
1638971340000|2021-12-08 13:49:00|2242.2|2222.2|2241.81|2221.81|2242.59|2222.59|2241.43|2221.43|25
1638971350000|2021-12-08 13:49:10|2241.89|2221.89|2241.66|2221.66|2242.19|2222.19|2241.43|2221.43|25
1638971360000|2021-12-08 13:49:20|2241.82|2221.82|2243.17|2223.17|2243.17|2223.17|2241.82|2221.82|25
1638971370000|2021-12-08 13:49:30|2242.63|2222.63|2242.38|2222.38|2242.71|2222.71|2242.37|2222.37|13
1638971380000|2021-12-08 13:49:40|2242.63|2222.63|2242.76|2222.76|2242.76|2222.76|2242.54|2222.54|6
1638971390000|2021-12-08 13:49:50|2242.68|2222.68|2242.21|2222.21|2242.82|2222.82|2242.05|2222.05|19
1638971400000|2021-12-08 13:50:00|2242.34|2222.34|2241.95|2221.95|2242.39|2222.39|2241.95|2221.95|22
1638971410000|2021-12-08 13:50:10|2242.14|2222.14|2247.14|2227.14|2247.14|2227.14|2241.95|2221.95|33
1638971420000|2021-12-08 13:50:20|2247.19|2227.19|2246.96|2226.96|2248.09|2228.09|2246.38|2226.38|31
1638971430000|2021-12-08 13:50:30|2246.94|2226.94|2243.46|2223.46|2247.09|2227.09|2243.18|2223.18|38
1638971440000|2021-12-08 13:50:40|2243.4|2223.4|2242.98|2222.98|2244.17|2224.17|2242.9|2222.9|39
1638971450000|2021-12-08 13:50:50|2241.71|2221.71|2240.73|2220.73|2241.74|2221.74|2240.34|2220.34|38
1638971460000|2021-12-08 13:51:00|2240.58|2220.58|2242.19|2222.19|2242.49|2222.49|2240.22|2220.22|37
1638971470000|2021-12-08 13:51:10|2242.05|2222.05|2238.31|2218.31|2242.05|2222.05|2238.13|2218.13|36
1638971480000|2021-12-08 13:51:20|2238.12|2218.12|2236.45|2216.45|2238.21|2218.21|2236.45|2216.45|32
1638971490000|2021-12-08 13:51:30|2236.35|2216.35|2236.21|2216.21|2236.75|2216.75|2236.19|2216.19|33
1638971500000|2021-12-08 13:51:40|2236.23|2216.23|2232.81|2212.81|2236.27|2216.27|2232.8|2212.8|33
1638971510000|2021-12-08 13:51:50|2232.83|2212.83|2233.44|2213.44|2233.64|2213.64|2232.67|2212.67|29
1638971520000|2021-12-08 13:52:00|2233.43|2213.43|2232.83|2212.83|2233.43|2213.43|2232.83|2212.83|34
1638971530000|2021-12-08 13:52:10|2232.94|2212.94|2234.72|2214.72|2234.73|2214.73|2232.94|2212.94|32
1638971540000|2021-12-08 13:52:20|2233.57|2213.57|2232.83|2212.83|2233.64|2213.64|2232.82|2212.82|35
1638971550000|2021-12-08 13:52:30|2233.01|2213.01|2232.9|2212.9|2233.05|2213.05|2232.72|2212.72|25
1638971560000|2021-12-08 13:52:40|2232.91|2212.91|2233.02|2213.02|2233.21|2213.21|2232.76|2212.76|13
1638971570000|2021-12-08 13:52:50|2233.21|2213.21|2233.98|2213.98|2234.12|2214.12|2233.21|2213.21|23
1638971580000|2021-12-08 13:53:00|2233.68|2213.68|2235.35|2215.35|2235.61|2215.61|2233.66|2213.66|27
1638971590000|2021-12-08 13:53:10|2235.36|2215.36|2235.58|2215.58|2236.3|2216.3|2235.08|2215.08|26
1638971600000|2021-12-08 13:53:20|2235.54|2215.54|2235.04|2215.04|2235.56|2215.56|2234.49|2214.49|30
1638971610000|2021-12-08 13:53:30|2235.41|2215.41|2235.88|2215.88|2235.88|2215.88|2235.2|2215.2|29
1638971620000|2021-12-08 13:53:40|2235.71|2215.71|2237.32|2217.32|2237.32|2217.32|2235.22|2215.22|34
1638971630000|2021-12-08 13:53:50|2237.36|2217.36|2237.42|2217.42|2237.89|2217.89|2237.29|2217.29|30
1638971640000|2021-12-08 13:54:00|2237.4|2217.4|2237.95|2217.95|2238.12|2218.12|2237.14|2217.14|25
1638971650000|2021-12-08 13:54:10|2237.99|2217.99|2239.97|2219.97|2239.97|2219.97|2237.99|2217.99|15
1638971660000|2021-12-08 13:54:20|2239.94|2219.94|2239.96|2219.96|2240.39|2220.39|2239.28|2219.28|14
1638971670000|2021-12-08 13:54:30|2239.8|2219.8|2238.49|2218.49|2239.89|2219.89|2238.49|2218.49|25
1638971680000|2021-12-08 13:54:40|2238.48|2218.48|2239.05|2219.05|2239.21|2219.21|2238.36|2218.36|25
1638971690000|2021-12-08 13:54:50|2239|2219|2237.9|2217.9|2239.33|2219.33|2237.87|2217.87|34
1638971700000|2021-12-08 13:55:00|2238.01|2218.01|2235.5|2215.5|2238.01|2218.01|2235.42|2215.42|39
1638971710000|2021-12-08 13:55:10|2235.39|2215.39|2236.76|2216.76|2236.94|2216.94|2235.39|2215.39|38
1638971720000|2021-12-08 13:55:20|2236.8|2216.8|2238.69|2218.69|2238.95|2218.95|2236.63|2216.63|33
1638971730000|2021-12-08 13:55:30|2238.64|2218.64|2239.06|2219.06|2239.69|2219.69|2238.64|2218.64|25
1638971740000|2021-12-08 13:55:40|2239.08|2219.08|2239.44|2219.44|2239.6|2219.6|2238.91|2218.91|27
1638971750000|2021-12-08 13:55:50|2239.41|2219.41|2239.41|2219.41|2239.81|2219.81|2238.95|2218.95|29
1638971760000|2021-12-08 13:56:00|2239.36|2219.36|2239.91|2219.91|2239.91|2219.91|2239.18|2219.18|25
1638971770000|2021-12-08 13:56:10|2239.94|2219.94|2239.96|2219.96|2240.19|2220.19|2239.49|2219.49|21
1638971780000|2021-12-08 13:56:20|2239.91|2219.91|2238.55|2218.55|2239.91|2219.91|2238.55|2218.55|28
1638971790000|2021-12-08 13:56:30|2238.54|2218.54|2236.76|2216.76|2239.06|2219.06|2236.75|2216.75|32
1638971800000|2021-12-08 13:56:40|2236.88|2216.88|2237.34|2217.34|2237.91|2217.91|2236.79|2216.79|37
1638971810000|2021-12-08 13:56:50|2237.29|2217.29|2236.86|2216.86|2237.5|2217.5|2236.57|2216.57|37
1638971820000|2021-12-08 13:57:00|2236.85|2216.85|2238.13|2218.13|2238.33|2218.33|2236.83|2216.83|27
1638971830000|2021-12-08 13:57:10|2238.36|2218.36|2238.92|2218.92|2238.92|2218.92|2237.74|2217.74|24
1638971840000|2021-12-08 13:57:20|2238.91|2218.91|2237.22|2217.22|2238.91|2218.91|2236.29|2216.29|29
1638971850000|2021-12-08 13:57:30|2237.25|2217.25|2236.96|2216.96|2237.65|2217.65|2236.78|2216.78|25
1638971860000|2021-12-08 13:57:40|2236.93|2216.93|2236.28|2216.28|2237.23|2217.23|2236.2|2216.2|32
1638971870000|2021-12-08 13:57:50|2236.32|2216.32|2236.43|2216.43|2236.68|2216.68|2236.32|2216.32|22
1638971880000|2021-12-08 13:58:00|2236.5|2216.5|2234.25|2214.25|2236.5|2216.5|2234.11|2214.11|37
1638971890000|2021-12-08 13:58:10|2234.17|2214.17|2233.19|2213.19|2234.17|2214.17|2233.19|2213.19|35
1638971900000|2021-12-08 13:58:20|2233.34|2213.34|2231.43|2211.43|2233.34|2213.34|2231.33|2211.33|36
1638971910000|2021-12-08 13:58:30|2231.42|2211.42|2229.81|2209.81|2231.51|2211.51|2229.5|2209.5|33
1638971920000|2021-12-08 13:58:40|2229.77|2209.77|2230.41|2210.41|2231.35|2211.35|2229.41|2209.41|35
1638971930000|2021-12-08 13:58:50|2230.4|2210.4|2232.07|2212.07|2232.07|2212.07|2229.75|2209.75|35
1638971940000|2021-12-08 13:59:00|2232.08|2212.08|2236.03|2216.03|2236.35|2216.35|2232.08|2212.08|36
1638971950000|2021-12-08 13:59:10|2236.02|2216.02|2237.49|2217.49|2237.65|2217.65|2235.89|2215.89|38
1638971960000|2021-12-08 13:59:20|2237.42|2217.42|2237.38|2217.38|2237.8|2217.8|2236.34|2216.34|36
1638971970000|2021-12-08 13:59:30|2236.76|2216.76|2237.14|2217.14|2238.16|2218.16|2236.56|2216.56|36
1638971980000|2021-12-08 13:59:40|2237.1|2217.1|2236.5|2216.5|2237.11|2217.11|2236.31|2216.31|32
1638971990000|2021-12-08 13:59:50|2236.51|2216.51|2234.88|2214.88|2236.74|2216.74|2234.88|2214.88|24
1638972000000|2021-12-08 14:00:00|2234.86|2214.86|2232.07|2212.07|2234.96|2214.96|2232.07|2212.07|36
1638972010000|2021-12-08 14:00:10|2231.98|2211.98|2230.09|2210.09|2232.38|2212.38|2230.07|2210.07|37
1638972020000|2021-12-08 14:00:20|2230.31|2210.31|2228.7|2208.7|2230.31|2210.31|2228.7|2208.7|32
1638972030000|2021-12-08 14:00:30|2228.69|2208.69|2229.49|2209.49|2229.51|2209.51|2228.69|2208.69|31
1638972040000|2021-12-08 14:00:40|2229.42|2209.42|2228.52|2208.52|2229.74|2209.74|2228.52|2208.52|33
1638972050000|2021-12-08 14:00:50|2228.54|2208.54|2227.61|2207.61|2228.54|2208.54|2227.52|2207.52|35
1638972060000|2021-12-08 14:01:00|2227.64|2207.64|2227.68|2207.68|2228.21|2208.21|2227.49|2207.49|35
1638972070000|2021-12-08 14:01:10|2227.64|2207.64|2225.46|2205.46|2227.92|2207.92|2225.44|2205.44|38
1638972080000|2021-12-08 14:01:20|2225.42|2205.42|2222.8|2202.8|2225.42|2205.42|2222.62|2202.62|40
1638972090000|2021-12-08 14:01:30|2222.82|2202.82|2221.04|2201.04|2222.82|2202.82|2220.12|2200.12|39
1638972100000|2021-12-08 14:01:40|2220.99|2200.99|2219.61|2199.61|2220.99|2200.99|2219.33|2199.33|35
1638972110000|2021-12-08 14:01:50|2219.83|2199.83|2221.49|2201.49|2221.49|2201.49|2219.66|2199.66|33
1638972120000|2021-12-08 14:02:00|2221.47|2201.47|2221.33|2201.33|2221.72|2201.72|2221.06|2201.06|31
1638972130000|2021-12-08 14:02:10|2221.24|2201.24|2220.34|2200.34|2221.58|2201.58|2219.57|2199.57|33
1638972140000|2021-12-08 14:02:20|2220.27|2200.27|2222|2202|2222.18|2202.18|2220.17|2200.17|32
1638972150000|2021-12-08 14:02:30|2221.8|2201.8|2224.49|2204.49|2224.49|2204.49|2221.62|2201.62|32
1638972160000|2021-12-08 14:02:40|2223.88|2203.88|2224.61|2204.61|2224.86|2204.86|2223.88|2203.88|34
1638972170000|2021-12-08 14:02:50|2224.04|2204.04|2225.9|2205.9|2226.72|2206.72|2224.04|2204.04|34
1638972180000|2021-12-08 14:03:00|2226.36|2206.36|2226.59|2206.59|2226.91|2206.91|2226.36|2206.36|24
1638972190000|2021-12-08 14:03:10|2226.66|2206.66|2228.49|2208.49|2228.95|2208.95|2226.66|2206.66|34
1638972200000|2021-12-08 14:03:20|2228.5|2208.5|2228.72|2208.72|2228.87|2208.87|2228.46|2208.46|28
1638972210000|2021-12-08 14:03:30|2229.09|2209.09|2229.49|2209.49|2230.02|2210.02|2228.96|2208.96|26
1638972220000|2021-12-08 14:03:40|2229.55|2209.55|2226.97|2206.97|2229.71|2209.71|2226.72|2206.72|30
1638972230000|2021-12-08 14:03:50|2227.02|2207.02|2226.53|2206.53|2227.04|2207.04|2226.53|2206.53|31
1638972240000|2021-12-08 14:04:00|2226.57|2206.57|2222.2|2202.2|2226.61|2206.61|2221.94|2201.94|36
1638972250000|2021-12-08 14:04:10|2222.5|2202.5|2224.03|2204.03|2224.47|2204.47|2221.98|2201.98|36
1638972260000|2021-12-08 14:04:20|2224.02|2204.02|2224.52|2204.52|2225.34|2205.34|2224.02|2204.02|35
1638972270000|2021-12-08 14:04:30|2224.51|2204.51|2223.23|2203.23|2224.51|2204.51|2222.59|2202.59|35
1638972280000|2021-12-08 14:04:40|2223.11|2203.11|2222.14|2202.14|2223.43|2203.43|2221.68|2201.68|36
1638972290000|2021-12-08 14:04:50|2222.12|2202.12|2221.84|2201.84|2222.26|2202.26|2221.72|2201.72|29
1638972300000|2021-12-08 14:05:00|2221.83|2201.83|2221.91|2201.91|2222.12|2202.12|2221.38|2201.38|20
1638972310000|2021-12-08 14:05:10|2221.85|2201.85|2221.91|2201.91|2221.96|2201.96|2221.85|2201.85|9
1638972320000|2021-12-08 14:05:20|2221.94|2201.94|2221.22|2201.22|2222.09|2202.09|2221.22|2201.22|26
1638972330000|2021-12-08 14:05:30|2221.35|2201.35|2220.61|2200.61|2221.38|2201.38|2220.28|2200.28|34
1638972340000|2021-12-08 14:05:40|2220.59|2200.59|2220.4|2200.4|2221.23|2201.23|2220.1|2200.1|34
1638972350000|2021-12-08 14:05:50|2220.41|2200.41|2220.74|2200.74|2220.74|2200.74|2220.27|2200.27|31
1638972360000|2021-12-08 14:06:00|2220.61|2200.61|2219.78|2199.78|2220.78|2200.78|2219.78|2199.78|39
1638972370000|2021-12-08 14:06:10|2219.43|2199.43|2216.96|2196.96|2219.57|2199.57|2216.94|2196.94|24
1638972380000|2021-12-08 14:06:20|2216.93|2196.93|2217.24|2197.24|2217.24|2197.24|2216.75|2196.75|7
1638972390000|2021-12-08 14:06:30|2216.71|2196.71|2216.91|2196.91|2216.91|2196.91|2216.35|2196.35|12
1638972400000|2021-12-08 14:06:40|2216.93|2196.93|2218.93|2198.93|2219.35|2199.35|2216.93|2196.93|29
1638972410000|2021-12-08 14:06:50|2218.91|2198.91|2218.61|2198.61|2219.71|2199.71|2218.6|2198.6|36
1638972420000|2021-12-08 14:07:00|2218.67|2198.67|2218.81|2198.81|2218.98|2198.98|2218.14|2198.14|25
1638972430000|2021-12-08 14:07:10|2218.82|2198.82|2222.31|2202.31|2222.4|2202.4|2218.74|2198.74|30
1638972440000|2021-12-08 14:07:20|2222.44|2202.44|2220.29|2200.29|2222.44|2202.44|2220.25|2200.25|28
1638972450000|2021-12-08 14:07:30|2220.28|2200.28|2219.82|2199.82|2220.42|2200.42|2219.82|2199.82|34
1638972460000|2021-12-08 14:07:40|2219.88|2199.88|2218.86|2198.86|2219.99|2199.99|2218.86|2198.86|31
1638972470000|2021-12-08 14:07:50|2218.87|2198.87|2219.03|2199.03|2219.03|2199.03|2218.78|2198.78|21
1638972480000|2021-12-08 14:08:00|2219.02|2199.02|2218.53|2198.53|2219.04|2199.04|2218.49|2198.49|13
1638972490000|2021-12-08 14:08:10|2218.5|2198.5|2219.03|2199.03|2219.03|2199.03|2218.12|2198.12|27
1638972500000|2021-12-08 14:08:20|2218.75|2198.75|2221.58|2201.58|2221.58|2201.58|2218.75|2198.75|24
1638972510000|2021-12-08 14:08:30|2221.93|2201.93|2221.36|2201.36|2222.41|2202.41|2221.36|2201.36|33
1638972520000|2021-12-08 14:08:40|2221.44|2201.44|2221.77|2201.77|2221.91|2201.91|2221.44|2201.44|28
1638972530000|2021-12-08 14:08:50|2221.74|2201.74|2222.31|2202.31|2223.11|2203.11|2221.59|2201.59|26
1638972540000|2021-12-08 14:09:00|2222.37|2202.37|2221.57|2201.57|2222.4|2202.4|2220.77|2200.77|37
1638972550000|2021-12-08 14:09:10|2221.61|2201.61|2222.34|2202.34|2222.73|2202.73|2221.18|2201.18|31
1638972560000|2021-12-08 14:09:20|2221.98|2201.98|2220.73|2200.73|2221.99|2201.99|2219.89|2199.89|35
1638972570000|2021-12-08 14:09:30|2220.71|2200.71|2222.53|2202.53|2222.53|2202.53|2220.46|2200.46|27
1638972580000|2021-12-08 14:09:40|2222.47|2202.47|2222.08|2202.08|2222.53|2202.53|2221.95|2201.95|13
1638972590000|2021-12-08 14:09:50|2222.1|2202.1|2222.25|2202.25|2222.59|2202.59|2222.04|2202.04|22
1638972600000|2021-12-08 14:10:00|2222.19|2202.19|2222.17|2202.17|2222.8|2202.8|2222.13|2202.13|26
1638972610000|2021-12-08 14:10:10|2222.19|2202.19|2221.92|2201.92|2222.19|2202.19|2220.99|2200.99|35
1638972620000|2021-12-08 14:10:20|2221.91|2201.91|2222.39|2202.39|2222.39|2202.39|2221.81|2201.81|22
1638972630000|2021-12-08 14:10:30|2222.38|2202.38|2226.73|2206.73|2226.95|2206.95|2222.38|2202.38|35
1638972640000|2021-12-08 14:10:40|2226.9|2206.9|2229.66|2209.66|2230.51|2210.51|2226.9|2206.9|34
1638972650000|2021-12-08 14:10:50|2229.63|2209.63|2229.75|2209.75|2230.01|2210.01|2229.35|2209.35|32
1638972660000|2021-12-08 14:11:00|2229.81|2209.81|2226.97|2206.97|2229.82|2209.82|2226.87|2206.87|37
1638972670000|2021-12-08 14:11:10|2226.98|2206.98|2228.31|2208.31|2228.42|2208.42|2226.98|2206.98|38
1638972680000|2021-12-08 14:11:20|2228.59|2208.59|2228.62|2208.62|2229.14|2209.14|2228.59|2208.59|31
1638972690000|2021-12-08 14:11:30|2228.81|2208.81|2231.13|2211.13|2231.13|2211.13|2228.81|2208.81|33
1638972700000|2021-12-08 14:11:40|2230.95|2210.95|2232.21|2212.21|2232.21|2212.21|2230.93|2210.93|28
1638972710000|2021-12-08 14:11:50|2232.11|2212.11|2232.36|2212.36|2233.04|2213.04|2231.37|2211.37|35
1638972720000|2021-12-08 14:12:00|2232.17|2212.17|2235.44|2215.44|2235.46|2215.46|2232.09|2212.09|35
1638972730000|2021-12-08 14:12:10|2235.5|2215.5|2237.43|2217.43|2237.47|2217.47|2235.5|2215.5|34
1638972740000|2021-12-08 14:12:20|2237.24|2217.24|2236.15|2216.15|2237.66|2217.66|2235.45|2215.45|34
1638972750000|2021-12-08 14:12:30|2236.09|2216.09|2236.49|2216.49|2236.49|2216.49|2235.31|2215.31|29
1638972760000|2021-12-08 14:12:40|2236.38|2216.38|2236.61|2216.61|2237.17|2217.17|2236.38|2216.38|25
1638972770000|2021-12-08 14:12:50|2236.35|2216.35|2236.51|2216.51|2236.56|2216.56|2236.08|2216.08|27
1638972780000|2021-12-08 14:13:00|2236.58|2216.58|2236.81|2216.81|2236.81|2216.81|2236.53|2216.53|17
1638972790000|2021-12-08 14:13:10|2236.9|2216.9|2237.9|2217.9|2237.9|2217.9|2236.64|2216.64|25
1638972800000|2021-12-08 14:13:20|2237.97|2217.97|2237.08|2217.08|2237.97|2217.97|2237.08|2217.08|25
1638972810000|2021-12-08 14:13:30|2237.33|2217.33|2236.87|2216.87|2237.78|2217.78|2236.65|2216.65|34
1638972820000|2021-12-08 14:13:40|2236.84|2216.84|2240.24|2220.24|2240.36|2220.36|2236.84|2216.84|38
1638972830000|2021-12-08 14:13:50|2240.39|2220.39|2243.86|2223.86|2243.86|2223.86|2240.16|2220.16|36
1638972840000|2021-12-08 14:14:00|2244.11|2224.11|2243.23|2223.23|2244.92|2224.92|2243.23|2223.23|29
1638972850000|2021-12-08 14:14:10|2242.66|2222.66|2242.85|2222.85|2243.02|2223.02|2240.83|2220.83|32
1638972860000|2021-12-08 14:14:20|2243.03|2223.03|2246.74|2226.74|2247.11|2227.11|2242.99|2222.99|37
1638972870000|2021-12-08 14:14:30|2246.73|2226.73|2245.93|2225.93|2246.73|2226.73|2244.8|2224.8|29
1638972880000|2021-12-08 14:14:40|2245.87|2225.87|2247.05|2227.05|2247.06|2227.06|2244.5|2224.5|37
1638972890000|2021-12-08 14:14:50|2246.95|2226.95|2246.55|2226.55|2247.91|2227.91|2246.37|2226.37|38
1638972900000|2021-12-08 14:15:00|2246.54|2226.54|2248.03|2228.03|2248.3|2228.3|2245.25|2225.25|36
1638972910000|2021-12-08 14:15:10|2247.94|2227.94|2248.1|2228.1|2248.1|2228.1|2247.39|2227.39|40
1638972920000|2021-12-08 14:15:20|2247.84|2227.84|2249.6|2229.6|2249.86|2229.86|2247.84|2227.84|33
1638972930000|2021-12-08 14:15:30|2249.61|2229.61|2253.59|2233.59|2253.65|2233.65|2249.61|2229.61|37
1638972940000|2021-12-08 14:15:40|2253.4|2233.4|2256.25|2236.25|2256.26|2236.26|2253.4|2233.4|22
1638972950000|2021-12-08 14:15:50|2256.27|2236.27|2258.06|2238.06|2258.06|2238.06|2256.27|2236.27|27
1638972960000|2021-12-08 14:16:00|2258.14|2238.14|2262.82|2242.82|2263.25|2243.25|2258.12|2238.12|27
1638972970000|2021-12-08 14:16:10|2262.6|2242.6|2260.13|2240.13|2263.45|2243.45|2257.87|2237.87|30
1638972980000|2021-12-08 14:16:20|2259.92|2239.92|2261.37|2241.37|2261.91|2241.91|2257.3|2237.3|35
1638972990000|2021-12-08 14:16:30|2261.38|2241.38|2263.39|2243.39|2265.53|2245.53|2261.38|2241.38|31
1638973000000|2021-12-08 14:16:40|2263.85|2243.85|2266.83|2246.83|2267.08|2247.08|2263.36|2243.36|37
1638973010000|2021-12-08 14:16:50|2266.52|2246.52|2263.04|2243.04|2267.87|2247.87|2263.04|2243.04|39
1638973020000|2021-12-08 14:17:00|2262.59|2242.59|2262.61|2242.61|2263.07|2243.07|2261.08|2241.08|39
1638973030000|2021-12-08 14:17:10|2262.63|2242.63|2269.2|2249.2|2269.27|2249.27|2261.91|2241.91|34
1638973040000|2021-12-08 14:17:20|2269.19|2249.19|2268.63|2248.63|2269.64|2249.64|2268.22|2248.22|28
1638973050000|2021-12-08 14:17:30|2268.55|2248.55|2268.41|2248.41|2268.66|2248.66|2266.43|2246.43|35
1638973060000|2021-12-08 14:17:40|2268.78|2248.78|2271.07|2251.07|2271.85|2251.85|2268.41|2248.41|34
1638973070000|2021-12-08 14:17:50|2271.03|2251.03|2269.92|2249.92|2271.07|2251.07|2269.76|2249.76|27
1638973080000|2021-12-08 14:18:00|2269.89|2249.89|2274.52|2254.52|2274.52|2254.52|2269.81|2249.81|32
1638973090000|2021-12-08 14:18:10|2274.45|2254.45|2274.27|2254.27|2274.68|2254.68|2272.26|2252.26|32
1638973100000|2021-12-08 14:18:20|2274.54|2254.54|2274.98|2254.98|2275.52|2255.52|2273.96|2253.96|35
1638973110000|2021-12-08 14:18:30|2274.55|2254.55|2271.98|2251.98|2275.05|2255.05|2271.24|2251.24|40
1638973120000|2021-12-08 14:18:40|2272.25|2252.25|2272.41|2252.41|2273.88|2253.88|2272.25|2252.25|35
1638973130000|2021-12-08 14:18:50|2272.38|2252.38|2275.91|2255.91|2275.91|2255.91|2272.38|2252.38|29
1638973140000|2021-12-08 14:19:00|2275.73|2255.73|2270.98|2250.98|2275.84|2255.84|2270.29|2250.29|34
1638973150000|2021-12-08 14:19:10|2271.47|2251.47|2270.57|2250.57|2272.81|2252.81|2270.55|2250.55|36
1638973160000|2021-12-08 14:19:20|2270.55|2250.55|2270.26|2250.26|2271.38|2251.38|2269.94|2249.94|35
1638973170000|2021-12-08 14:19:30|2270.34|2250.34|2266.78|2246.78|2270.34|2250.34|2266.78|2246.78|35
1638973180000|2021-12-08 14:19:40|2266.9|2246.9|2269.05|2249.05|2269.15|2249.15|2266.81|2246.81|37
1638973190000|2021-12-08 14:19:50|2268.95|2248.95|2270.14|2250.14|2270.51|2250.51|2268.95|2248.95|26
1638973200000|2021-12-08 14:20:00|2270.08|2250.08|2273.64|2253.64|2273.79|2253.79|2268.03|2248.03|37
1638973210000|2021-12-08 14:20:10|2274.11|2254.11|2272.66|2252.66|2274.25|2254.25|2272.22|2252.22|32
1638973220000|2021-12-08 14:20:20|2272.59|2252.59|2275.56|2255.56|2275.64|2255.64|2272.59|2252.59|24
1638973230000|2021-12-08 14:20:30|2275.57|2255.57|2273.53|2253.53|2275.76|2255.76|2273.41|2253.41|34
1638973240000|2021-12-08 14:20:40|2273.54|2253.54|2271.59|2251.59|2273.54|2253.54|2271.55|2251.55|34
1638973250000|2021-12-08 14:20:50|2271.57|2251.57|2271.44|2251.44|2271.8|2251.8|2270.81|2250.81|38
1638973260000|2021-12-08 14:21:00|2271.16|2251.16|2267.23|2247.23|2272.13|2252.13|2267.23|2247.23|36
1638973270000|2021-12-08 14:21:10|2267.22|2247.22|2264.58|2244.58|2267.22|2247.22|2264.28|2244.28|34
1638973280000|2021-12-08 14:21:20|2264.57|2244.57|2263.89|2243.89|2264.7|2244.7|2263.83|2243.83|39
1638973290000|2021-12-08 14:21:30|2264.04|2244.04|2273.91|2253.91|2273.91|2253.91|2264.04|2244.04|38
1638973300000|2021-12-08 14:21:40|2273.98|2253.98|2275.6|2255.6|2275.95|2255.95|2272.5|2252.5|28
1638973310000|2021-12-08 14:21:50|2275.79|2255.79|2277.66|2257.66|2278.41|2258.41|2275.79|2255.79|25
1638973320000|2021-12-08 14:22:00|2277.7|2257.7|2276.08|2256.08|2278.2|2258.2|2275.72|2255.72|33
1638973330000|2021-12-08 14:22:10|2276.13|2256.13|2274.79|2254.79|2277.82|2257.82|2274.13|2254.13|32
1638973340000|2021-12-08 14:22:20|2274.78|2254.78|2275.15|2255.15|2275.52|2255.52|2274.29|2254.29|27
1638973350000|2021-12-08 14:22:30|2275.17|2255.17|2275.37|2255.37|2275.91|2255.91|2274.5|2254.5|29
1638973360000|2021-12-08 14:22:40|2275.3|2255.3|2275.21|2255.21|2275.3|2255.3|2274.26|2254.26|29
1638973370000|2021-12-08 14:22:50|2275.18|2255.18|2273.67|2253.67|2275.46|2255.46|2273.67|2253.67|28
1638973380000|2021-12-08 14:23:00|2274.19|2254.19|2274.96|2254.96|2276.16|2256.16|2273.63|2253.63|33
1638973390000|2021-12-08 14:23:10|2274.68|2254.68|2275.96|2255.96|2276.52|2256.52|2274.68|2254.68|33
1638973400000|2021-12-08 14:23:20|2276.08|2256.08|2275.4|2255.4|2277.24|2257.24|2275.4|2255.4|23
1638973410000|2021-12-08 14:23:30|2275.3|2255.3|2273.49|2253.49|2275.48|2255.48|2273.48|2253.48|25
1638973420000|2021-12-08 14:23:40|2273.48|2253.48|2272.24|2252.24|2273.49|2253.49|2271.13|2251.13|24
1638973430000|2021-12-08 14:23:50|2272.19|2252.19|2272.71|2252.71|2273.08|2253.08|2271.82|2251.82|32
1638973440000|2021-12-08 14:24:00|2272.7|2252.7|2272.51|2252.51|2272.9|2252.9|2272.33|2252.33|15
1638973450000|2021-12-08 14:24:10|2272.46|2252.46|2272.89|2252.89|2272.89|2252.89|2271.61|2251.61|26
1638973460000|2021-12-08 14:24:20|2272.9|2252.9|2276.39|2256.39|2276.39|2256.39|2272.9|2252.9|25
1638973470000|2021-12-08 14:24:30|2276.28|2256.28|2276.79|2256.79|2276.82|2256.82|2276.09|2256.09|20
1638973480000|2021-12-08 14:24:40|2276.78|2256.78|2277.54|2257.54|2277.68|2257.68|2276.49|2256.49|15
1638973490000|2021-12-08 14:24:50|2277.22|2257.22|2277.07|2257.07|2278.08|2258.08|2277.02|2257.02|31
1638973500000|2021-12-08 14:25:00|2277.06|2257.06|2275.87|2255.87|2277.3|2257.3|2275.87|2255.87|28
1638973510000|2021-12-08 14:25:10|2276.44|2256.44|2276.4|2256.4|2276.78|2256.78|2275.3|2255.3|27
1638973520000|2021-12-08 14:25:20|2276.48|2256.48|2275.17|2255.17|2276.48|2256.48|2275.17|2255.17|32
1638973530000|2021-12-08 14:25:30|2275.63|2255.63|2275.73|2255.73|2276.06|2256.06|2274.13|2254.13|30
1638973540000|2021-12-08 14:25:40|2275.08|2255.08|2278.55|2258.55|2279.32|2259.32|2274.67|2254.67|29
1638973550000|2021-12-08 14:25:50|2279.19|2259.19|2278.6|2258.6|2279.19|2259.19|2277.92|2257.92|21
1638973560000|2021-12-08 14:26:00|2278.54|2258.54|2278.5|2258.5|2278.6|2258.6|2278.43|2258.43|7
1638973570000|2021-12-08 14:26:10|2278.6|2258.6|2281|2261|2282.39|2262.39|2278.58|2258.58|27
1638973580000|2021-12-08 14:26:20|2280.55|2260.55|2279.96|2259.96|2280.56|2260.56|2278.61|2258.61|31
1638973590000|2021-12-08 14:26:30|2280.73|2260.73|2282.79|2262.79|2282.96|2262.96|2280.73|2260.73|26
1638973600000|2021-12-08 14:26:40|2283.19|2263.19|2284.21|2264.21|2284.59|2264.59|2283.17|2263.17|22
1638973610000|2021-12-08 14:26:50|2284.06|2264.06|2285.33|2265.33|2288.33|2268.33|2284.06|2264.06|30
1638973620000|2021-12-08 14:27:00|2285.45|2265.45|2289.22|2269.22|2289.28|2269.28|2285.38|2265.38|37
1638973630000|2021-12-08 14:27:10|2289.33|2269.33|2294.3|2274.3|2295.61|2275.61|2289.33|2269.33|37
1638973640000|2021-12-08 14:27:20|2294.44|2274.44|2290.97|2270.97|2294.61|2274.61|2289.13|2269.13|38
1638973650000|2021-12-08 14:27:30|2290.98|2270.98|2291.25|2271.25|2291.25|2271.25|2290.12|2270.12|31
1638973660000|2021-12-08 14:27:40|2291.28|2271.28|2285.22|2265.22|2291.4|2271.4|2285.22|2265.22|38
1638973670000|2021-12-08 14:27:50|2284.87|2264.87|2283.93|2263.93|2284.87|2264.87|2283.45|2263.45|32
1638973680000|2021-12-08 14:28:00|2283.69|2263.69|2286.09|2266.09|2286.09|2266.09|2283.49|2263.49|35
1638973690000|2021-12-08 14:28:10|2286.11|2266.11|2289.48|2269.48|2289.48|2269.48|2286.11|2266.11|24
1638973700000|2021-12-08 14:28:20|2289.54|2269.54|2288.38|2268.38|2289.54|2269.54|2286.68|2266.68|28
1638973710000|2021-12-08 14:28:30|2289.16|2269.16|2290.57|2270.57|2292.11|2272.11|2289.16|2269.16|33
1638973720000|2021-12-08 14:28:40|2290.35|2270.35|2288.35|2268.35|2290.8|2270.8|2288.35|2268.35|38
1638973730000|2021-12-08 14:28:50|2289.73|2269.73|2291.71|2271.71|2291.71|2271.71|2288.73|2268.73|35
1638973740000|2021-12-08 14:29:00|2291.73|2271.73|2290.5|2270.5|2292.12|2272.12|2289.47|2269.47|35
1638973750000|2021-12-08 14:29:10|2290.16|2270.16|2293|2273|2294.16|2274.16|2288.68|2268.68|35
1638973760000|2021-12-08 14:29:20|2294.5|2274.5|2297.32|2277.32|2297.55|2277.55|2293.02|2273.02|38
1638973770000|2021-12-08 14:29:30|2297.51|2277.51|2297.81|2277.81|2300.01|2280.01|2296.82|2276.82|36
1638973780000|2021-12-08 14:29:40|2297.72|2277.72|2296.73|2276.73|2298.66|2278.66|2295.9|2275.9|30
1638973790000|2021-12-08 14:29:50|2296.81|2276.81|2296|2276|2296.81|2276.81|2294.29|2274.29|38
1638973800000|2021-12-08 14:30:00|2295.91|2275.91|2297.21|2277.21|2300.41|2280.41|2295.91|2275.91|38
1638973810000|2021-12-08 14:30:10|2297.07|2277.07|2290.09|2270.09|2297.07|2277.07|2290|2270|39
1638973820000|2021-12-08 14:30:20|2290.44|2270.44|2288.44|2268.44|2290.56|2270.56|2288.44|2268.44|36
1638973830000|2021-12-08 14:30:30|2288.04|2268.04|2287.99|2267.99|2288.97|2268.97|2285.72|2265.72|39
1638973840000|2021-12-08 14:30:40|2288.08|2268.08|2287.7|2267.7|2289.97|2269.97|2287.58|2267.58|36
1638973850000|2021-12-08 14:30:50|2287.66|2267.66|2287.76|2267.76|2288.09|2268.09|2287.25|2267.25|36
1638973860000|2021-12-08 14:31:00|2288.02|2268.02|2287.57|2267.57|2290.33|2270.33|2287.18|2267.18|39
1638973870000|2021-12-08 14:31:10|2287.74|2267.74|2284.71|2264.71|2287.96|2267.96|2284.71|2264.71|35
1638973880000|2021-12-08 14:31:20|2284.94|2264.94|2279.86|2259.86|2284.94|2264.94|2278.7|2258.7|36
1638973890000|2021-12-08 14:31:30|2280.21|2260.21|2283.72|2263.72|2283.72|2263.72|2279.06|2259.06|38
1638973900000|2021-12-08 14:31:40|2283.96|2263.96|2284.72|2264.72|2284.8|2264.8|2281.25|2261.25|37
1638973910000|2021-12-08 14:31:50|2284.68|2264.68|2286.07|2266.07|2286.52|2266.52|2284.68|2264.68|39
1638973920000|2021-12-08 14:32:00|2286.16|2266.16|2284.34|2264.34|2286.57|2266.57|2284.34|2264.34|37
1638973930000|2021-12-08 14:32:10|2284.32|2264.32|2287.83|2267.83|2287.97|2267.97|2282.66|2262.66|36
1638973940000|2021-12-08 14:32:20|2287.97|2267.97|2292.29|2272.29|2292.93|2272.93|2287.97|2267.97|34
1638973950000|2021-12-08 14:32:30|2291.69|2271.69|2291.48|2271.48|2293.31|2273.31|2291.13|2271.13|36
1638973960000|2021-12-08 14:32:40|2291.1|2271.1|2288.67|2268.67|2291.79|2271.79|2288.53|2268.53|37
1638973970000|2021-12-08 14:32:50|2288.39|2268.39|2301.2|2281.2|2305.5|2285.5|2288.33|2268.33|35
1638973980000|2021-12-08 14:33:00|2299.66|2279.66|2301.5|2281.5|2301.5|2281.5|2295.38|2275.38|30
1638973990000|2021-12-08 14:33:10|2301.66|2281.66|2297.22|2277.22|2302.3|2282.3|2295.89|2275.89|24
1638974000000|2021-12-08 14:33:20|2296.78|2276.78|2299.33|2279.33|2301.5|2281.5|2296.35|2276.35|39
1638974010000|2021-12-08 14:33:30|2299.43|2279.43|2306.14|2286.14|2306.14|2286.14|2299.43|2279.43|27
1638974020000|2021-12-08 14:33:40|2306.02|2286.02|2310.98|2290.98|2310.98|2290.98|2306.02|2286.02|28
1638974030000|2021-12-08 14:33:50|2310.97|2290.97|2308.04|2288.04|2310.97|2290.97|2305.4|2285.4|34
1638974040000|2021-12-08 14:34:00|2308.8|2288.8|2310.77|2290.77|2310.77|2290.77|2304.95|2284.95|38
1638974050000|2021-12-08 14:34:10|2310.81|2290.81|2306.43|2286.43|2312.51|2292.51|2306.33|2286.33|38
1638974060000|2021-12-08 14:34:20|2307.36|2287.36|2304.95|2284.95|2307.36|2287.36|2304.59|2284.59|36
1638974070000|2021-12-08 14:34:30|2305.34|2285.34|2306.81|2286.81|2307.44|2287.44|2305.19|2285.19|38
1638974080000|2021-12-08 14:34:40|2306.79|2286.79|2304.3|2284.3|2306.79|2286.79|2303.92|2283.92|38
1638974090000|2021-12-08 14:34:50|2305.72|2285.72|2306.64|2286.64|2307.32|2287.32|2305.69|2285.69|24
1638974100000|2021-12-08 14:35:00|2306.7|2286.7|2306.65|2286.65|2307.63|2287.63|2306.61|2286.61|20
1638974110000|2021-12-08 14:35:10|2306.62|2286.62|2305.56|2285.56|2307.21|2287.21|2305.56|2285.56|21
1638974120000|2021-12-08 14:35:20|2305.29|2285.29|2306.98|2286.98|2307.38|2287.38|2304.86|2284.86|31
1638974130000|2021-12-08 14:35:30|2306.93|2286.93|2304.64|2284.64|2307.41|2287.41|2304.52|2284.52|36
1638974140000|2021-12-08 14:35:40|2304.79|2284.79|2304.06|2284.06|2304.79|2284.79|2303.46|2283.46|36
1638974150000|2021-12-08 14:35:50|2304.66|2284.66|2303.64|2283.64|2305.2|2285.2|2303.64|2283.64|37
1638974160000|2021-12-08 14:36:00|2303.55|2283.55|2304.57|2284.57|2305.39|2285.39|2303.25|2283.25|37
1638974170000|2021-12-08 14:36:10|2305.35|2285.35|2302.7|2282.7|2305.35|2285.35|2302.07|2282.07|32
1638974180000|2021-12-08 14:36:20|2302.76|2282.76|2303.51|2283.51|2304.21|2284.21|2302.42|2282.42|34
1638974190000|2021-12-08 14:36:30|2303.76|2283.76|2304.09|2284.09|2305.11|2285.11|2303.51|2283.51|35
1638974200000|2021-12-08 14:36:40|2304.46|2284.46|2304.44|2284.44|2304.53|2284.53|2303.6|2283.6|26
1638974210000|2021-12-08 14:36:50|2304.66|2284.66|2306.35|2286.35|2307.2|2287.2|2304.36|2284.36|28
1638974220000|2021-12-08 14:37:00|2306.38|2286.38|2305.11|2285.11|2306.77|2286.77|2304.74|2284.74|27
1638974230000|2021-12-08 14:37:10|2305.06|2285.06|2306.56|2286.56|2306.56|2286.56|2303.61|2283.61|35
1638974240000|2021-12-08 14:37:20|2306.67|2286.67|2306.04|2286.04|2307.06|2287.06|2305.82|2285.82|29
1638974250000|2021-12-08 14:37:30|2306.24|2286.24|2305.29|2285.29|2306.5|2286.5|2305.29|2285.29|21
1638974260000|2021-12-08 14:37:40|2305.19|2285.19|2302.23|2282.23|2305.19|2285.19|2302.23|2282.23|30
1638974270000|2021-12-08 14:37:50|2301.66|2281.66|2302.78|2282.78|2302.84|2282.84|2301.05|2281.05|38
1638974280000|2021-12-08 14:38:00|2302.77|2282.77|2303.67|2283.67|2304.21|2284.21|2302.65|2282.65|35
1638974290000|2021-12-08 14:38:10|2303.7|2283.7|2304.16|2284.16|2304.17|2284.17|2303.67|2283.67|26
1638974300000|2021-12-08 14:38:20|2304.04|2284.04|2300.8|2280.8|2304.04|2284.04|2300.56|2280.56|37
1638974310000|2021-12-08 14:38:30|2300.71|2280.71|2300.74|2280.74|2301.57|2281.57|2299.29|2279.29|34
1638974320000|2021-12-08 14:38:40|2299.31|2279.31|2299.89|2279.89|2300.84|2280.84|2299.31|2279.31|32
1638974330000|2021-12-08 14:38:50|2299.85|2279.85|2300.94|2280.94|2301.36|2281.36|2298.43|2278.43|28
1638974340000|2021-12-08 14:39:00|2300.91|2280.91|2298.76|2278.76|2301.51|2281.51|2298.72|2278.72|33
1638974350000|2021-12-08 14:39:10|2298.78|2278.78|2300.39|2280.39|2300.43|2280.43|2298.45|2278.45|31
1638974360000|2021-12-08 14:39:20|2300.41|2280.41|2298.15|2278.15|2300.73|2280.73|2297.84|2277.84|35
1638974370000|2021-12-08 14:39:30|2298.05|2278.05|2296.67|2276.67|2298.13|2278.13|2296.54|2276.54|35
1638974380000|2021-12-08 14:39:40|2296.75|2276.75|2293.63|2273.63|2296.79|2276.79|2293.6|2273.6|33
1638974390000|2021-12-08 14:39:50|2293.69|2273.69|2293.47|2273.47|2294.45|2274.45|2292.54|2272.54|39
1638974400000|2021-12-08 14:40:00|2293.28|2273.28|2293.8|2273.8|2293.97|2273.97|2292.96|2272.96|38
1638974410000|2021-12-08 14:40:10|2293.89|2273.89|2294.84|2274.84|2294.96|2274.96|2293.1|2273.1|33
1638974420000|2021-12-08 14:40:20|2294.73|2274.73|2295.98|2275.98|2296.07|2276.07|2294.73|2274.73|23
1638974430000|2021-12-08 14:40:30|2296.02|2276.02|2297.47|2277.47|2297.47|2277.47|2296.02|2276.02|35
1638974440000|2021-12-08 14:40:40|2297.48|2277.48|2300.51|2280.51|2300.68|2280.68|2297.48|2277.48|23
1638974450000|2021-12-08 14:40:50|2300.57|2280.57|2298.37|2278.37|2300.57|2280.57|2298.37|2278.37|29
1638974460000|2021-12-08 14:41:00|2298.32|2278.32|2294.61|2274.61|2298.67|2278.67|2294.38|2274.38|38
1638974470000|2021-12-08 14:41:10|2294.43|2274.43|2292.85|2272.85|2294.61|2274.61|2292.8|2272.8|37
1638974480000|2021-12-08 14:41:20|2293.04|2273.04|2294.61|2274.61|2294.8|2274.8|2293.04|2273.04|33
1638974490000|2021-12-08 14:41:30|2294.48|2274.48|2294.21|2274.21|2295.51|2275.51|2294.15|2274.15|27
1638974500000|2021-12-08 14:41:40|2294.34|2274.34|2294.13|2274.13|2294.64|2274.64|2292.83|2272.83|32
1638974510000|2021-12-08 14:41:50|2294.12|2274.12|2292.6|2272.6|2294.12|2274.12|2292.3|2272.3|35
1638974520000|2021-12-08 14:42:00|2292.93|2272.93|2292.56|2272.56|2293.42|2273.42|2292.56|2272.56|38
1638974530000|2021-12-08 14:42:10|2292.69|2272.69|2292.28|2272.28|2292.86|2272.86|2291.8|2271.8|34
1638974540000|2021-12-08 14:42:20|2292.62|2272.62|2292.97|2272.97|2293.37|2273.37|2292.16|2272.16|26
1638974550000|2021-12-08 14:42:30|2292.95|2272.95|2293.18|2273.18|2293.27|2273.27|2292.29|2272.29|28
1638974560000|2021-12-08 14:42:40|2293.16|2273.16|2291.9|2271.9|2293.21|2273.21|2291.9|2271.9|17
1638974570000|2021-12-08 14:42:50|2291.91|2271.91|2294.14|2274.14|2294.26|2274.26|2291.91|2271.91|26
1638974580000|2021-12-08 14:43:00|2294.13|2274.13|2293.37|2273.37|2294.36|2274.36|2293.35|2273.35|23
1638974590000|2021-12-08 14:43:10|2293.22|2273.22|2293.27|2273.27|2293.37|2273.37|2292.85|2272.85|26
1638974600000|2021-12-08 14:43:20|2293.24|2273.24|2291.02|2271.02|2293.29|2273.29|2291.02|2271.02|29
1638974610000|2021-12-08 14:43:30|2291.04|2271.04|2288.7|2268.7|2291.04|2271.04|2288.7|2268.7|39
1638974620000|2021-12-08 14:43:40|2288.8|2268.8|2289.11|2269.11|2289.42|2269.42|2288.8|2268.8|34
1638974630000|2021-12-08 14:43:50|2289.1|2269.1|2287.87|2267.87|2289.1|2269.1|2287.4|2267.4|30
1638974640000|2021-12-08 14:44:00|2287.77|2267.77|2286.08|2266.08|2288.16|2268.16|2285.65|2265.65|35
1638974650000|2021-12-08 14:44:10|2286.02|2266.02|2283.89|2263.89|2286.34|2266.34|2283.32|2263.32|27
1638974660000|2021-12-08 14:44:20|2284.22|2264.22|2285.15|2265.15|2285.26|2265.26|2283.53|2263.53|27
1638974670000|2021-12-08 14:44:30|2285.18|2265.18|2285.62|2265.62|2285.66|2265.66|2284.99|2264.99|34
1638974680000|2021-12-08 14:44:40|2285.66|2265.66|2286.21|2266.21|2286.21|2266.21|2285.23|2265.23|29
1638974690000|2021-12-08 14:44:50|2286.19|2266.19|2285.14|2265.14|2287.08|2267.08|2284.97|2264.97|33
1638974700000|2021-12-08 14:45:00|2285.25|2265.25|2287.88|2267.88|2287.88|2267.88|2284.89|2264.89|35
1638974710000|2021-12-08 14:45:10|2288.5|2268.5|2285.18|2265.18|2288.5|2268.5|2285|2265|29
1638974720000|2021-12-08 14:45:20|2285.21|2265.21|2282.22|2262.22|2285.41|2265.41|2282.04|2262.04|34
1638974730000|2021-12-08 14:45:30|2282.24|2262.24|2283.68|2263.68|2283.7|2263.7|2282.24|2262.24|24
1638974740000|2021-12-08 14:45:40|2283.7|2263.7|2282.84|2262.84|2283.92|2263.92|2282.84|2262.84|30
1638974750000|2021-12-08 14:45:50|2283.46|2263.46|2285.51|2265.51|2285.9|2265.9|2283.46|2263.46|31
1638974760000|2021-12-08 14:46:00|2285.55|2265.55|2286.52|2266.52|2286.87|2266.87|2285.16|2265.16|20
1638974770000|2021-12-08 14:46:10|2287.06|2267.06|2289.87|2269.87|2289.98|2269.98|2286.82|2266.82|29
1638974780000|2021-12-08 14:46:20|2290.05|2270.05|2293.8|2273.8|2294.18|2274.18|2290.05|2270.05|37
1638974790000|2021-12-08 14:46:30|2292.89|2272.89|2290.23|2270.23|2292.89|2272.89|2289.64|2269.64|26
1638974800000|2021-12-08 14:46:40|2290.5|2270.5|2292.86|2272.86|2292.92|2272.92|2290.5|2270.5|27
1638974810000|2021-12-08 14:46:50|2292.5|2272.5|2297.71|2277.71|2298.22|2278.22|2292.5|2272.5|28
1638974820000|2021-12-08 14:47:00|2297.84|2277.84|2302.37|2282.37|2302.37|2282.37|2297.69|2277.69|38
1638974830000|2021-12-08 14:47:10|2303.05|2283.05|2303.63|2283.63|2303.71|2283.71|2299.81|2279.81|38
1638974840000|2021-12-08 14:47:20|2304.66|2284.66|2307.83|2287.83|2307.83|2287.83|2304.66|2284.66|34
1638974850000|2021-12-08 14:47:30|2308|2288|2314.46|2294.46|2314.76|2294.76|2308|2288|38
1638974860000|2021-12-08 14:47:40|2314.61|2294.61|2318.75|2298.75|2318.96|2298.96|2314.46|2294.46|35
1638974870000|2021-12-08 14:47:50|2318.58|2298.58|2312.97|2292.97|2320.15|2300.15|2312.97|2292.97|40
1638974880000|2021-12-08 14:48:00|2313.16|2293.16|2311.83|2291.83|2313.16|2293.16|2311.45|2291.45|36
1638974890000|2021-12-08 14:48:10|2311.78|2291.78|2307.19|2287.19|2311.92|2291.92|2306.46|2286.46|40
1638974900000|2021-12-08 14:48:20|2307.21|2287.21|2307.55|2287.55|2309.23|2289.23|2307.21|2287.21|32
1638974910000|2021-12-08 14:48:30|2307.58|2287.58|2306.99|2286.99|2308.4|2288.4|2306.84|2286.84|36
1638974920000|2021-12-08 14:48:40|2307.53|2287.53|2316.02|2296.02|2317.75|2297.75|2307.19|2287.19|39
1638974930000|2021-12-08 14:48:50|2315.57|2295.57|2315.96|2295.96|2317.61|2297.61|2315.57|2295.57|36
1638974940000|2021-12-08 14:49:00|2315.92|2295.92|2320.25|2300.25|2320.25|2300.25|2315.75|2295.75|38
1638974950000|2021-12-08 14:49:10|2320.26|2300.26|2324|2304|2324.46|2304.46|2320.26|2300.26|30
1638974960000|2021-12-08 14:49:20|2323.92|2303.92|2323.75|2303.75|2325.18|2305.18|2323.75|2303.75|30
1638974970000|2021-12-08 14:49:30|2323.02|2303.02|2317.3|2297.3|2323.02|2303.02|2317.14|2297.14|36
1638974980000|2021-12-08 14:49:40|2317.07|2297.07|2318.91|2298.91|2319.22|2299.22|2316.23|2296.23|35
1638974990000|2021-12-08 14:49:50|2318.93|2298.93|2316.34|2296.34|2319.05|2299.05|2315.84|2295.84|37
1638975000000|2021-12-08 14:50:00|2316.26|2296.26|2310.8|2290.8|2316.27|2296.27|2310.8|2290.8|39
1638975010000|2021-12-08 14:50:10|2310.92|2290.92|2319.5|2299.5|2321.2|2301.2|2310.57|2290.57|39
1638975020000|2021-12-08 14:50:20|2318.99|2298.99|2324.15|2304.15|2324.47|2304.47|2318.93|2298.93|37
1638975030000|2021-12-08 14:50:30|2323.69|2303.69|2315.31|2295.31|2324.14|2304.14|2315.31|2295.31|39
1638975040000|2021-12-08 14:50:40|2315.15|2295.15|2316.43|2296.43|2316.81|2296.81|2314.65|2294.65|39
1638975050000|2021-12-08 14:50:50|2316.69|2296.69|2316.72|2296.72|2318.71|2298.71|2315.84|2295.84|39
1638975060000|2021-12-08 14:51:00|2316.78|2296.78|2314.17|2294.17|2317.94|2297.94|2313.83|2293.83|35
1638975070000|2021-12-08 14:51:10|2314.25|2294.25|2313.58|2293.58|2314.25|2294.25|2312.83|2292.83|33
1638975080000|2021-12-08 14:51:20|2313.29|2293.29|2313.65|2293.65|2315.05|2295.05|2313.29|2293.29|31
1638975090000|2021-12-08 14:51:30|2313.39|2293.39|2312.83|2292.83|2313.61|2293.61|2312.23|2292.23|34
1638975100000|2021-12-08 14:51:40|2313.53|2293.53|2316.2|2296.2|2318.58|2298.58|2313.53|2293.53|39
1638975110000|2021-12-08 14:51:50|2316.13|2296.13|2315.6|2295.6|2316.29|2296.29|2315.52|2295.52|32
1638975120000|2021-12-08 14:52:00|2315.69|2295.69|2310.58|2290.58|2316.55|2296.55|2310.58|2290.58|39
1638975130000|2021-12-08 14:52:10|2310.34|2290.34|2313.77|2293.77|2314.64|2294.64|2308.83|2288.83|37
1638975140000|2021-12-08 14:52:20|2313.86|2293.86|2310.52|2290.52|2314.84|2294.84|2310.42|2290.42|35
1638975150000|2021-12-08 14:52:30|2310.59|2290.59|2312.96|2292.96|2313.59|2293.59|2310.59|2290.59|22
1638975160000|2021-12-08 14:52:40|2312.85|2292.85|2313.16|2293.16|2314.03|2294.03|2312.85|2292.85|27
1638975170000|2021-12-08 14:52:50|2312.65|2292.65|2314.85|2294.85|2315.08|2295.08|2312.65|2292.65|24
1638975180000|2021-12-08 14:53:00|2314.65|2294.65|2317.45|2297.45|2317.49|2297.49|2313.7|2293.7|25
1638975190000|2021-12-08 14:53:10|2318.24|2298.24|2317.31|2297.31|2318.53|2298.53|2316.72|2296.72|28
1638975200000|2021-12-08 14:53:20|2316.23|2296.23|2316.53|2296.53|2316.53|2296.53|2314.44|2294.44|22
1638975210000|2021-12-08 14:53:30|2316.89|2296.89|2317.32|2297.32|2317.78|2297.78|2316.68|2296.68|35
1638975220000|2021-12-08 14:53:40|2317.35|2297.35|2315.02|2295.02|2317.7|2297.7|2314.87|2294.87|31
1638975230000|2021-12-08 14:53:50|2315.17|2295.17|2313.31|2293.31|2315.56|2295.56|2313.31|2293.31|28
1638975240000|2021-12-08 14:54:00|2312.83|2292.83|2309.78|2289.78|2312.94|2292.94|2309.44|2289.44|27
1638975250000|2021-12-08 14:54:10|2309.82|2289.82|2309|2289|2310.58|2290.58|2308.23|2288.23|32
1638975260000|2021-12-08 14:54:20|2308.95|2288.95|2308.89|2288.89|2309.26|2289.26|2307.2|2287.2|36
1638975270000|2021-12-08 14:54:30|2309.55|2289.55|2308.37|2288.37|2310.18|2290.18|2308.23|2288.23|31
1638975280000|2021-12-08 14:54:40|2308.56|2288.56|2310.14|2290.14|2310.73|2290.73|2308.02|2288.02|27
1638975290000|2021-12-08 14:54:50|2310.7|2290.7|2313.09|2293.09|2313.09|2293.09|2309.35|2289.35|35
1638975300000|2021-12-08 14:55:00|2312.41|2292.41|2310.36|2290.36|2312.41|2292.41|2309.31|2289.31|32
1638975310000|2021-12-08 14:55:10|2310.02|2290.02|2309.52|2289.52|2311.36|2291.36|2309.24|2289.24|25
1638975320000|2021-12-08 14:55:20|2309.28|2289.28|2308.44|2288.44|2309.28|2289.28|2307.82|2287.82|33
1638975330000|2021-12-08 14:55:30|2308.42|2288.42|2305.48|2285.48|2308.42|2288.42|2305.48|2285.48|33
1638975340000|2021-12-08 14:55:40|2305.24|2285.24|2302.54|2282.54|2305.24|2285.24|2302.54|2282.54|22
1638975350000|2021-12-08 14:55:50|2302.5|2282.5|2302.87|2282.87|2303.51|2283.51|2301.11|2281.11|35
1638975360000|2021-12-08 14:56:00|2303.2|2283.2|2302.04|2282.04|2303.56|2283.56|2301.38|2281.38|27
1638975370000|2021-12-08 14:56:10|2302.03|2282.03|2302.34|2282.34|2302.62|2282.62|2301.15|2281.15|21
1638975380000|2021-12-08 14:56:20|2302.41|2282.41|2302.13|2282.13|2302.43|2282.43|2301.61|2281.61|21
1638975390000|2021-12-08 14:56:30|2302.47|2282.47|2302.93|2282.93|2303.13|2283.13|2302.47|2282.47|13
1638975400000|2021-12-08 14:56:40|2302.74|2282.74|2306.36|2286.36|2306.61|2286.61|2302.74|2282.74|30
1638975410000|2021-12-08 14:56:50|2306.03|2286.03|2310.6|2290.6|2310.75|2290.75|2306.01|2286.01|37
1638975420000|2021-12-08 14:57:00|2310.56|2290.56|2311.76|2291.76|2313.27|2293.27|2310.56|2290.56|27
1638975430000|2021-12-08 14:57:10|2311.69|2291.69|2313.18|2293.18|2313.28|2293.28|2311.69|2291.69|18
1638975440000|2021-12-08 14:57:20|2313.21|2293.21|2313.44|2293.44|2313.68|2293.68|2313.1|2293.1|21
1638975450000|2021-12-08 14:57:30|2313.17|2293.17|2310.66|2290.66|2313.6|2293.6|2310.66|2290.66|29
1638975460000|2021-12-08 14:57:40|2310.65|2290.65|2311.47|2291.47|2311.62|2291.62|2310.24|2290.24|27
1638975470000|2021-12-08 14:57:50|2311.49|2291.49|2311.29|2291.29|2312.64|2292.64|2311.29|2291.29|32
1638975480000|2021-12-08 14:58:00|2310.99|2290.99|2310.5|2290.5|2312.44|2292.44|2310.26|2290.26|26
1638975490000|2021-12-08 14:58:10|2310.51|2290.51|2310.92|2290.92|2311.06|2291.06|2309.92|2289.92|28
1638975500000|2021-12-08 14:58:20|2310.48|2290.48|2312.33|2292.33|2315.1|2295.1|2310.48|2290.48|29
1638975510000|2021-12-08 14:58:30|2312.81|2292.81|2315.58|2295.58|2315.85|2295.85|2312.69|2292.69|28
1638975520000|2021-12-08 14:58:40|2315.54|2295.54|2312.57|2292.57|2315.54|2295.54|2312.15|2292.15|26
1638975530000|2021-12-08 14:58:50|2313.03|2293.03|2312.21|2292.21|2314.7|2294.7|2311.94|2291.94|36
1638975540000|2021-12-08 14:59:00|2312.26|2292.26|2312.5|2292.5|2313.35|2293.35|2311.45|2291.45|35
1638975550000|2021-12-08 14:59:10|2312.62|2292.62|2314.17|2294.17|2314.55|2294.55|2311.81|2291.81|29
1638975560000|2021-12-08 14:59:20|2314.34|2294.34|2316.68|2296.68|2316.68|2296.68|2314.34|2294.34|30
1638975570000|2021-12-08 14:59:30|2316.59|2296.59|2315.54|2295.54|2316.84|2296.84|2315.07|2295.07|25
1638975580000|2021-12-08 14:59:40|2315.33|2295.33|2314.05|2294.05|2315.57|2295.57|2314.03|2294.03|28
1638975590000|2021-12-08 14:59:50|2314.04|2294.04|2312.65|2292.65|2314.04|2294.04|2312.35|2292.35|20
1638975600000|2021-12-08 15:00:00|2312.68|2292.68|2320.41|2300.41|2320.5|2300.5|2311.1|2291.1|34
1638975610000|2021-12-08 15:00:10|2320.23|2300.23|2320.23|2300.23|2323.68|2303.68|2320.23|2300.23|31
1638975620000|2021-12-08 15:00:20|2320.14|2300.14|2314.77|2294.77|2320.14|2300.14|2314.4|2294.4|33
1638975630000|2021-12-08 15:00:30|2314.61|2294.61|2319.43|2299.43|2319.45|2299.45|2314.61|2294.61|36
1638975640000|2021-12-08 15:00:40|2319.11|2299.11|2315.23|2295.23|2319.11|2299.11|2315.23|2295.23|27
1638975650000|2021-12-08 15:00:50|2315.11|2295.11|2312.66|2292.66|2315.31|2295.31|2312.66|2292.66|30
1638975660000|2021-12-08 15:01:00|2312.8|2292.8|2312.17|2292.17|2313.51|2293.51|2312|2292|36
1638975670000|2021-12-08 15:01:10|2312.13|2292.13|2311.87|2291.87|2312.73|2292.73|2310.09|2290.09|31
1638975680000|2021-12-08 15:01:20|2312.16|2292.16|2310.41|2290.41|2312.75|2292.75|2310.27|2290.27|30
1638975690000|2021-12-08 15:01:30|2310.44|2290.44|2310.88|2290.88|2311.1|2291.1|2309.86|2289.86|35
1638975700000|2021-12-08 15:01:40|2310.9|2290.9|2311.11|2291.11|2311.18|2291.18|2310.54|2290.54|21
1638975710000|2021-12-08 15:01:50|2310.94|2290.94|2311.03|2291.03|2311.72|2291.72|2310.79|2290.79|27
1638975720000|2021-12-08 15:02:00|2311.01|2291.01|2311.31|2291.31|2311.46|2291.46|2310.35|2290.35|30
1638975730000|2021-12-08 15:02:10|2311.44|2291.44|2314.33|2294.33|2316.07|2296.07|2310.64|2290.64|36
1638975740000|2021-12-08 15:02:20|2314.36|2294.36|2315.3|2295.3|2315.85|2295.85|2314.27|2294.27|27
1638975750000|2021-12-08 15:02:30|2315.01|2295.01|2316.97|2296.97|2316.97|2296.97|2313.06|2293.06|35
1638975760000|2021-12-08 15:02:40|2316.84|2296.84|2318.84|2298.84|2318.92|2298.92|2316.43|2296.43|35
1638975770000|2021-12-08 15:02:50|2318.88|2298.88|2319.23|2299.23|2319.55|2299.55|2318.79|2298.79|36
1638975780000|2021-12-08 15:03:00|2318.91|2298.91|2317.92|2297.92|2319.36|2299.36|2317.78|2297.78|33
1638975790000|2021-12-08 15:03:10|2317.44|2297.44|2317.78|2297.78|2317.86|2297.86|2315.65|2295.65|37
1638975800000|2021-12-08 15:03:20|2317.75|2297.75|2316.94|2296.94|2317.9|2297.9|2316.94|2296.94|30
1638975810000|2021-12-08 15:03:30|2317.09|2297.09|2318.11|2298.11|2318.74|2298.74|2317.09|2297.09|23
1638975820000|2021-12-08 15:03:40|2318.02|2298.02|2318.33|2298.33|2318.63|2298.63|2318.02|2298.02|18
1638975830000|2021-12-08 15:03:50|2318.58|2298.58|2316.41|2296.41|2318.77|2298.77|2316.33|2296.33|22
1638975840000|2021-12-08 15:04:00|2316.26|2296.26|2314.62|2294.62|2316.26|2296.26|2313.65|2293.65|23
1638975850000|2021-12-08 15:04:10|2314.68|2294.68|2312.75|2292.75|2314.68|2294.68|2312.31|2292.31|29
1638975860000|2021-12-08 15:04:20|2312.47|2292.47|2312.93|2292.93|2313.45|2293.45|2312.25|2292.25|34
1638975870000|2021-12-08 15:04:30|2312.5|2292.5|2315.31|2295.31|2316.22|2296.22|2312.5|2292.5|35
1638975880000|2021-12-08 15:04:40|2315.14|2295.14|2315.56|2295.56|2315.96|2295.96|2315.13|2295.13|20
1638975890000|2021-12-08 15:04:50|2314.99|2294.99|2315.69|2295.69|2316.02|2296.02|2314.44|2294.44|25
1638975900000|2021-12-08 15:05:00|2315.46|2295.46|2315.12|2295.12|2316.04|2296.04|2315.04|2295.04|24
1638975910000|2021-12-08 15:05:10|2315.51|2295.51|2315.19|2295.19|2315.73|2295.73|2315.01|2295.01|23
1638975920000|2021-12-08 15:05:20|2315.09|2295.09|2312.85|2292.85|2315.09|2295.09|2311.98|2291.98|28
1638975930000|2021-12-08 15:05:30|2313.74|2293.74|2314.08|2294.08|2316.47|2296.47|2313.74|2293.74|33
1638975940000|2021-12-08 15:05:40|2313.83|2293.83|2311.64|2291.64|2314.29|2294.29|2311.64|2291.64|31
1638975950000|2021-12-08 15:05:50|2312|2292|2313.05|2293.05|2313.24|2293.24|2311.97|2291.97|28
1638975960000|2021-12-08 15:06:00|2313.21|2293.21|2317.87|2297.87|2317.97|2297.97|2312.95|2292.95|32
1638975970000|2021-12-08 15:06:10|2317.45|2297.45|2316.03|2296.03|2318.32|2298.32|2316.03|2296.03|34
1638975980000|2021-12-08 15:06:20|2316.17|2296.17|2317.88|2297.88|2319.28|2299.28|2316.17|2296.17|35
1638975990000|2021-12-08 15:06:30|2317.8|2297.8|2317.35|2297.35|2319.48|2299.48|2316.69|2296.69|36
1638976000000|2021-12-08 15:06:40|2317.37|2297.37|2318.15|2298.15|2318.41|2298.41|2315.97|2295.97|34
1638976010000|2021-12-08 15:06:50|2318.09|2298.09|2316.96|2296.96|2319.16|2299.16|2316.94|2296.94|30
1638976020000|2021-12-08 15:07:00|2317.77|2297.77|2318.07|2298.07|2318.31|2298.31|2317.03|2297.03|24
1638976030000|2021-12-08 15:07:10|2318.05|2298.05|2320.08|2300.08|2320.11|2300.11|2317.96|2297.96|29
1638976040000|2021-12-08 15:07:20|2320.07|2300.07|2319|2299|2320.21|2300.21|2318.95|2298.95|34
1638976050000|2021-12-08 15:07:30|2319.11|2299.11|2315.61|2295.61|2319.35|2299.35|2315.15|2295.15|38
1638976060000|2021-12-08 15:07:40|2315.59|2295.59|2316.62|2296.62|2316.89|2296.89|2315.59|2295.59|37
1638976070000|2021-12-08 15:07:50|2316.58|2296.58|2313.83|2293.83|2316.66|2296.66|2313.81|2293.81|39
1638976080000|2021-12-08 15:08:00|2313.82|2293.82|2311.09|2291.09|2314|2294|2311.09|2291.09|36
1638976090000|2021-12-08 15:08:10|2311.1|2291.1|2312.29|2292.29|2313.14|2293.14|2310.02|2290.02|35
1638976100000|2021-12-08 15:08:20|2312.32|2292.32|2312.43|2292.43|2313.35|2293.35|2312.21|2292.21|29
1638976110000|2021-12-08 15:08:30|2312.42|2292.42|2312.45|2292.45|2313.15|2293.15|2311.29|2291.29|25
1638976120000|2021-12-08 15:08:40|2312.44|2292.44|2313.29|2293.29|2314.52|2294.52|2312.44|2292.44|8
1638976130000|2021-12-08 15:08:50|2314.63|2294.63|2314.78|2294.78|2315.45|2295.45|2313.64|2293.64|19
1638976140000|2021-12-08 15:09:00|2314.91|2294.91|2311.82|2291.82|2315.21|2295.21|2311.82|2291.82|36
1638976150000|2021-12-08 15:09:10|2311.71|2291.71|2313.98|2293.98|2314.29|2294.29|2311.66|2291.66|35
1638976160000|2021-12-08 15:09:20|2314.03|2294.03|2315.93|2295.93|2316.34|2296.34|2314.03|2294.03|34
1638976170000|2021-12-08 15:09:30|2315.8|2295.8|2316.85|2296.85|2317.58|2297.58|2315.78|2295.78|36
1638976180000|2021-12-08 15:09:40|2316.2|2296.2|2317.76|2297.76|2317.76|2297.76|2316|2296|34
1638976190000|2021-12-08 15:09:50|2317.79|2297.79|2315.05|2295.05|2317.79|2297.79|2315.05|2295.05|35
1638976200000|2021-12-08 15:10:00|2315.08|2295.08|2316.07|2296.07|2316.76|2296.76|2314.35|2294.35|33
1638976210000|2021-12-08 15:10:10|2316.04|2296.04|2317.17|2297.17|2317.17|2297.17|2315.65|2295.65|29
1638976220000|2021-12-08 15:10:20|2317.05|2297.05|2318.24|2298.24|2318.42|2298.42|2316.65|2296.65|30
1638976230000|2021-12-08 15:10:30|2318.18|2298.18|2314.22|2294.22|2318.3|2298.3|2314.22|2294.22|38
1638976240000|2021-12-08 15:10:40|2314.2|2294.2|2313.97|2293.97|2314.66|2294.66|2313.61|2293.61|33
1638976250000|2021-12-08 15:10:50|2314.2|2294.2|2314.13|2294.13|2314.57|2294.57|2313.82|2293.82|29
1638976260000|2021-12-08 15:11:00|2314.21|2294.21|2314.59|2294.59|2315.83|2295.83|2313.32|2293.32|38
1638976270000|2021-12-08 15:11:10|2313.78|2293.78|2311.84|2291.84|2313.88|2293.88|2311.5|2291.5|35
1638976280000|2021-12-08 15:11:20|2311.82|2291.82|2313.01|2293.01|2313.01|2293.01|2311.81|2291.81|31
1638976290000|2021-12-08 15:11:30|2313.03|2293.03|2315.39|2295.39|2315.39|2295.39|2312.85|2292.85|30
1638976300000|2021-12-08 15:11:40|2315.42|2295.42|2314.77|2294.77|2315.42|2295.42|2314.18|2294.18|35
1638976310000|2021-12-08 15:11:50|2314.57|2294.57|2315.26|2295.26|2315.26|2295.26|2313.64|2293.64|21
1638976320000|2021-12-08 15:12:00|2315.02|2295.02|2314.21|2294.21|2315.08|2295.08|2314.21|2294.21|32
1638976330000|2021-12-08 15:12:10|2314.04|2294.04|2314.35|2294.35|2314.92|2294.92|2313.89|2293.89|22
1638976340000|2021-12-08 15:12:20|2314.36|2294.36|2315.19|2295.19|2315.19|2295.19|2313.53|2293.53|21
1638976350000|2021-12-08 15:12:30|2313.89|2293.89|2314.17|2294.17|2315.26|2295.26|2313.62|2293.62|16
1638976360000|2021-12-08 15:12:40|2314.71|2294.71|2315.21|2295.21|2315.32|2295.32|2314.01|2294.01|17
1638976370000|2021-12-08 15:12:50|2315.48|2295.48|2315.59|2295.59|2315.6|2295.6|2314.51|2294.51|22
1638976380000|2021-12-08 15:13:00|2315.58|2295.58|2314.89|2294.89|2315.64|2295.64|2314.43|2294.43|15
1638976390000|2021-12-08 15:13:10|2314.88|2294.88|2313.22|2293.22|2315.12|2295.12|2312.52|2292.52|30
1638976400000|2021-12-08 15:13:20|2313.19|2293.19|2314|2294|2314|2294|2312.44|2292.44|35
1638976410000|2021-12-08 15:13:30|2314.21|2294.21|2313.84|2293.84|2314.56|2294.56|2312.66|2292.66|31
1638976420000|2021-12-08 15:13:40|2314.3|2294.3|2315.56|2295.56|2315.79|2295.79|2313.75|2293.75|15
1638976430000|2021-12-08 15:13:50|2315.97|2295.97|2315.41|2295.41|2315.99|2295.99|2315.39|2295.39|14
1638976440000|2021-12-08 15:14:00|2315.52|2295.52|2315.39|2295.39|2315.85|2295.85|2315.38|2295.38|15
1638976450000|2021-12-08 15:14:10|2315.69|2295.69|2315.94|2295.94|2315.94|2295.94|2315.45|2295.45|14
1638976460000|2021-12-08 15:14:20|2316.01|2296.01|2315.43|2295.43|2316.01|2296.01|2315.42|2295.42|19
1638976470000|2021-12-08 15:14:30|2315.4|2295.4|2314.41|2294.41|2315.92|2295.92|2314.41|2294.41|25
1638976480000|2021-12-08 15:14:40|2314.4|2294.4|2313.95|2293.95|2314.56|2294.56|2312.62|2292.62|32
1638976490000|2021-12-08 15:14:50|2312.82|2292.82|2314.19|2294.19|2314.27|2294.27|2312.82|2292.82|29
1638976500000|2021-12-08 15:15:00|2313.54|2293.54|2315.44|2295.44|2315.45|2295.45|2313.54|2293.54|21
1638976510000|2021-12-08 15:15:10|2316.35|2296.35|2316.21|2296.21|2316.38|2296.38|2315.7|2295.7|16
1638976520000|2021-12-08 15:15:20|2316.19|2296.19|2316.39|2296.39|2316.53|2296.53|2316.08|2296.08|19
1638976530000|2021-12-08 15:15:30|2316.27|2296.27|2315.27|2295.27|2316.83|2296.83|2315.27|2295.27|32
1638976540000|2021-12-08 15:15:40|2315.03|2295.03|2313.49|2293.49|2315.66|2295.66|2313.41|2293.41|33
1638976550000|2021-12-08 15:15:50|2313.28|2293.28|2310.3|2290.3|2313.28|2293.28|2310.23|2290.23|35
1638976560000|2021-12-08 15:16:00|2310.27|2290.27|2308.98|2288.98|2310.6|2290.6|2308.6|2288.6|32
1638976570000|2021-12-08 15:16:10|2308.84|2288.84|2304.93|2284.93|2309.65|2289.65|2304.89|2284.89|35
1638976580000|2021-12-08 15:16:20|2305.32|2285.32|2304.39|2284.39|2305.32|2285.32|2303.3|2283.3|38
1638976590000|2021-12-08 15:16:30|2304.84|2284.84|2305.27|2285.27|2306.47|2286.47|2304.84|2284.84|39
1638976600000|2021-12-08 15:16:40|2305.33|2285.33|2305.83|2285.83|2305.85|2285.85|2305.33|2285.33|33
1638976610000|2021-12-08 15:16:50|2305.82|2285.82|2303.6|2283.6|2306.08|2286.08|2303.6|2283.6|37
1638976620000|2021-12-08 15:17:00|2303.46|2283.46|2304.31|2284.31|2304.62|2284.62|2302.98|2282.98|37
1638976630000|2021-12-08 15:17:10|2304.14|2284.14|2305.67|2285.67|2306.83|2286.83|2304.14|2284.14|34
1638976640000|2021-12-08 15:17:20|2306.17|2286.17|2306.04|2286.04|2307.29|2287.29|2305.91|2285.91|35
1638976650000|2021-12-08 15:17:30|2306.24|2286.24|2304.84|2284.84|2306.89|2286.89|2304.84|2284.84|27
1638976660000|2021-12-08 15:17:40|2304.75|2284.75|2305.05|2285.05|2305.08|2285.08|2304.14|2284.14|21
1638976670000|2021-12-08 15:17:50|2304.72|2284.72|2303.85|2283.85|2304.98|2284.98|2303.12|2283.12|14
1638976680000|2021-12-08 15:18:00|2303.88|2283.88|2304.75|2284.75|2306.25|2286.25|2303.88|2283.88|20
1638976690000|2021-12-08 15:18:10|2304.77|2284.77|2305.27|2285.27|2305.27|2285.27|2304.71|2284.71|25
1638976700000|2021-12-08 15:18:20|2305.35|2285.35|2304.89|2284.89|2305.77|2285.77|2304.18|2284.18|28
1638976710000|2021-12-08 15:18:30|2304.7|2284.7|2303.46|2283.46|2304.7|2284.7|2303.4|2283.4|21
1638976720000|2021-12-08 15:18:40|2303.44|2283.44|2303.46|2283.46|2303.46|2283.46|2302.42|2282.42|29
1638976730000|2021-12-08 15:18:50|2303.7|2283.7|2303.6|2283.6|2304.08|2284.08|2303.24|2283.24|33
1638976740000|2021-12-08 15:19:00|2303.64|2283.64|2303.97|2283.97|2304.06|2284.06|2302.06|2282.06|37
1638976750000|2021-12-08 15:19:10|2303.99|2283.99|2307.01|2287.01|2307.01|2287.01|2303.8|2283.8|33
1638976760000|2021-12-08 15:19:20|2306.97|2286.97|2307.32|2287.32|2307.32|2287.32|2306.9|2286.9|17
1638976770000|2021-12-08 15:19:30|2307.12|2287.12|2307.08|2287.08|2307.33|2287.33|2306.71|2286.71|21
1638976780000|2021-12-08 15:19:40|2306.85|2286.85|2305.19|2285.19|2307.08|2287.08|2304.77|2284.77|32
1638976790000|2021-12-08 15:19:50|2305.17|2285.17|2302.73|2282.73|2305.18|2285.18|2302.73|2282.73|36
1638976800000|2021-12-08 15:20:00|2303.05|2283.05|2303.37|2283.37|2303.42|2283.42|2302.77|2282.77|31
1638976810000|2021-12-08 15:20:10|2303.46|2283.46|2305.84|2285.84|2305.93|2285.93|2303.02|2283.02|34
1638976820000|2021-12-08 15:20:20|2305.92|2285.92|2306.66|2286.66|2307.18|2287.18|2305.92|2285.92|29
1638976830000|2021-12-08 15:20:30|2306.56|2286.56|2307.8|2287.8|2307.8|2287.8|2306.36|2286.36|17
1638976840000|2021-12-08 15:20:40|2308.09|2288.09|2307.11|2287.11|2308.35|2288.35|2307.03|2287.03|28
1638976850000|2021-12-08 15:20:50|2306.89|2286.89|2309.45|2289.45|2309.91|2289.91|2306.83|2286.83|12
1638976860000|2021-12-08 15:21:00|2309.18|2289.18|2309.52|2289.52|2310.66|2290.66|2309.18|2289.18|13
1638976870000|2021-12-08 15:21:10|2309.4|2289.4|2310.71|2290.71|2310.84|2290.84|2309.4|2289.4|14
1638976880000|2021-12-08 15:21:20|2310.75|2290.75|2310.4|2290.4|2310.75|2290.75|2310.34|2290.34|13
1638976890000|2021-12-08 15:21:30|2310.38|2290.38|2309.98|2289.98|2310.72|2290.72|2308.79|2288.79|33
1638976900000|2021-12-08 15:21:40|2310.08|2290.08|2311.08|2291.08|2311.16|2291.16|2309.85|2289.85|31
1638976910000|2021-12-08 15:21:50|2311.05|2291.05|2309.22|2289.22|2311.05|2291.05|2309.12|2289.12|34
1638976920000|2021-12-08 15:22:00|2309.16|2289.16|2310.29|2290.29|2310.35|2290.35|2309.14|2289.14|32
1638976930000|2021-12-08 15:22:10|2309.45|2289.45|2308.8|2288.8|2309.99|2289.99|2308.62|2288.62|29
1638976940000|2021-12-08 15:22:20|2308.76|2288.76|2308.96|2288.96|2309.26|2289.26|2307.94|2287.94|24
1638976950000|2021-12-08 15:22:30|2309.13|2289.13|2311.92|2291.92|2313.13|2293.13|2308.79|2288.79|36
1638976960000|2021-12-08 15:22:40|2312.37|2292.37|2313.56|2293.56|2313.79|2293.79|2312.37|2292.37|21
1638976970000|2021-12-08 15:22:50|2313.51|2293.51|2319.07|2299.07|2319.12|2299.12|2313.51|2293.51|34
1638976980000|2021-12-08 15:23:00|2318.15|2298.15|2315.98|2295.98|2318.66|2298.66|2315.08|2295.08|33
1638976990000|2021-12-08 15:23:10|2315.73|2295.73|2312.21|2292.21|2315.99|2295.99|2312|2292|37
1638977000000|2021-12-08 15:23:20|2312.23|2292.23|2310.99|2290.99|2312.35|2292.35|2310.97|2290.97|37
1638977010000|2021-12-08 15:23:30|2311.21|2291.21|2312.49|2292.49|2313.61|2293.61|2311.21|2291.21|38
1638977020000|2021-12-08 15:23:40|2313.11|2293.11|2311.92|2291.92|2313.49|2293.49|2311.72|2291.72|37
1638977030000|2021-12-08 15:23:50|2311.99|2291.99|2312.1|2292.1|2313.07|2293.07|2311.99|2291.99|24
1638977040000|2021-12-08 15:24:00|2314.03|2294.03|2318.19|2298.19|2318.89|2298.89|2313.19|2293.19|38
1638977050000|2021-12-08 15:24:10|2318.33|2298.33|2315.2|2295.2|2318.33|2298.33|2314.05|2294.05|36
1638977060000|2021-12-08 15:24:20|2314.98|2294.98|2314.44|2294.44|2316.27|2296.27|2314.31|2294.31|31
1638977070000|2021-12-08 15:24:30|2314.43|2294.43|2314|2294|2314.47|2294.47|2313.88|2293.88|26
1638977080000|2021-12-08 15:24:40|2314.01|2294.01|2313.91|2293.91|2314.59|2294.59|2313.9|2293.9|31
1638977090000|2021-12-08 15:24:50|2313.69|2293.69|2311.23|2291.23|2314|2294|2310.98|2290.98|31
1638977100000|2021-12-08 15:25:00|2310.94|2290.94|2311.56|2291.56|2312.04|2292.04|2310.27|2290.27|32
1638977110000|2021-12-08 15:25:10|2310.91|2290.91|2310.49|2290.49|2313.24|2293.24|2310.49|2290.49|37
1638977120000|2021-12-08 15:25:20|2311.05|2291.05|2310.78|2290.78|2311.49|2291.49|2310.02|2290.02|35
1638977130000|2021-12-08 15:25:30|2311.11|2291.11|2306.4|2286.4|2311.39|2291.39|2306.21|2286.21|34
1638977140000|2021-12-08 15:25:40|2306.43|2286.43|2306.56|2286.56|2307.16|2287.16|2305.93|2285.93|34
1638977150000|2021-12-08 15:25:50|2306.55|2286.55|2304.52|2284.52|2306.69|2286.69|2304.39|2284.39|36
1638977160000|2021-12-08 15:26:00|2304.54|2284.54|2304.23|2284.23|2304.6|2284.6|2304.02|2284.02|24
1638977170000|2021-12-08 15:26:10|2304.24|2284.24|2303.84|2283.84|2304.26|2284.26|2303.22|2283.22|21
1638977180000|2021-12-08 15:26:20|2303.86|2283.86|2303.95|2283.95|2304.11|2284.11|2303.71|2283.71|13
1638977190000|2021-12-08 15:26:30|2303.94|2283.94|2304.31|2284.31|2304.62|2284.62|2303.88|2283.88|18
1638977200000|2021-12-08 15:26:40|2304.3|2284.3|2304.36|2284.36|2304.38|2284.38|2303.91|2283.91|10
1638977210000|2021-12-08 15:26:50|2304.34|2284.34|2304.24|2284.24|2304.68|2284.68|2303.94|2283.94|21
1638977220000|2021-12-08 15:27:00|2304.16|2284.16|2303.55|2283.55|2304.54|2284.54|2302.97|2282.97|29
1638977230000|2021-12-08 15:27:10|2303.54|2283.54|2304.55|2284.55|2304.57|2284.57|2302.5|2282.5|21
1638977240000|2021-12-08 15:27:20|2304.5|2284.5|2302.97|2282.97|2304.64|2284.64|2302.7|2282.7|25
1638977250000|2021-12-08 15:27:30|2302.99|2282.99|2300.24|2280.24|2303|2283|2300.19|2280.19|34
1638977260000|2021-12-08 15:27:40|2300.34|2280.34|2299.77|2279.77|2300.39|2280.39|2299.77|2279.77|6
1638977270000|2021-12-08 15:27:50|2299.8|2279.8|2301.6|2281.6|2301.6|2281.6|2298.79|2278.79|10
1638977280000|2021-12-08 15:28:00|2301.84|2281.84|2301.44|2281.44|2301.84|2281.84|2301.01|2281.01|11
1638977290000|2021-12-08 15:28:10|2301.5|2281.5|2306.38|2286.38|2307.18|2287.18|2301.5|2281.5|30
1638977300000|2021-12-08 15:28:20|2306.36|2286.36|2304.53|2284.53|2306.36|2286.36|2304.37|2284.37|31
1638977310000|2021-12-08 15:28:30|2304.49|2284.49|2304.79|2284.79|2305.34|2285.34|2304.45|2284.45|27
1638977320000|2021-12-08 15:28:40|2304.8|2284.8|2305.48|2285.48|2305.73|2285.73|2303.92|2283.92|36
1638977330000|2021-12-08 15:28:50|2305.2|2285.2|2304.38|2284.38|2305.23|2285.23|2303.39|2283.39|23
1638977340000|2021-12-08 15:29:00|2304.39|2284.39|2303.84|2283.84|2304.7|2284.7|2303.84|2283.84|12
1638977350000|2021-12-08 15:29:10|2303.91|2283.91|2304.29|2284.29|2304.78|2284.78|2303.45|2283.45|13
1638977360000|2021-12-08 15:29:20|2304.28|2284.28|2304.14|2284.14|2304.76|2284.76|2304.14|2284.14|17
1638977370000|2021-12-08 15:29:30|2304.26|2284.26|2303.78|2283.78|2304.37|2284.37|2303.78|2283.78|10
1638977380000|2021-12-08 15:29:40|2303.75|2283.75|2301.3|2281.3|2303.75|2283.75|2301.3|2281.3|28
1638977390000|2021-12-08 15:29:50|2301.39|2281.39|2300.39|2280.39|2301.39|2281.39|2299.53|2279.53|37
1638977400000|2021-12-08 15:30:00|2300.57|2280.57|2299.76|2279.76|2300.57|2280.57|2298.82|2278.82|32
1638977410000|2021-12-08 15:30:10|2299.67|2279.67|2300.65|2280.65|2301.67|2281.67|2299.67|2279.67|28
1638977420000|2021-12-08 15:30:20|2300.42|2280.42|2299.68|2279.68|2300.91|2280.91|2299.63|2279.63|25
1638977430000|2021-12-08 15:30:30|2299.04|2279.04|2300.13|2280.13|2300.36|2280.36|2299.04|2279.04|18
1638977440000|2021-12-08 15:30:40|2300.06|2280.06|2301.03|2281.03|2301.26|2281.26|2298.9|2278.9|16
1638977450000|2021-12-08 15:30:50|2301.02|2281.02|2300.03|2280.03|2301.02|2281.02|2299.92|2279.92|18
1638977460000|2021-12-08 15:31:00|2300.16|2280.16|2302.78|2282.78|2302.78|2282.78|2300.16|2280.16|16
1638977470000|2021-12-08 15:31:10|2302.81|2282.81|2303.08|2283.08|2303.56|2283.56|2302.37|2282.37|22
1638977480000|2021-12-08 15:31:20|2303.41|2283.41|2304.24|2284.24|2304.33|2284.33|2302.92|2282.92|22
1638977490000|2021-12-08 15:31:30|2304.39|2284.39|2306.47|2286.47|2306.47|2286.47|2304.36|2284.36|14
1638977500000|2021-12-08 15:31:40|2306.12|2286.12|2303.7|2283.7|2306.73|2286.73|2303.57|2283.57|30
1638977510000|2021-12-08 15:31:50|2303.69|2283.69|2303.19|2283.19|2303.78|2283.78|2303.04|2283.04|25
1638977520000|2021-12-08 15:32:00|2303.86|2283.86|2302.35|2282.35|2304.63|2284.63|2302.35|2282.35|30
1638977530000|2021-12-08 15:32:10|2303.29|2283.29|2302.81|2282.81|2303.29|2283.29|2302.56|2282.56|19
1638977540000|2021-12-08 15:32:20|2302.78|2282.78|2300.17|2280.17|2303.01|2283.01|2300.06|2280.06|32
1638977550000|2021-12-08 15:32:30|2300.06|2280.06|2299.75|2279.75|2300.89|2280.89|2299.75|2279.75|32
1638977560000|2021-12-08 15:32:40|2299.98|2279.98|2300.17|2280.17|2301.6|2281.6|2299.74|2279.74|33
1638977570000|2021-12-08 15:32:50|2300.18|2280.18|2299.35|2279.35|2301.21|2281.21|2298.89|2278.89|26
1638977580000|2021-12-08 15:33:00|2299.45|2279.45|2299.72|2279.72|2301.25|2281.25|2299.06|2279.06|17
1638977590000|2021-12-08 15:33:10|2299.73|2279.73|2300.68|2280.68|2300.68|2280.68|2299.57|2279.57|9
1638977600000|2021-12-08 15:33:20|2300.72|2280.72|2300.98|2280.98|2301.38|2281.38|2300.72|2280.72|8
1638977610000|2021-12-08 15:33:30|2300.61|2280.61|2300.54|2280.54|2301.05|2281.05|2300.47|2280.47|11
1638977620000|2021-12-08 15:33:40|2300.52|2280.52|2300.97|2280.97|2301.34|2281.34|2299.65|2279.65|35
1638977630000|2021-12-08 15:33:50|2299.51|2279.51|2300.41|2280.41|2301.11|2281.11|2299.51|2279.51|20
1638977640000|2021-12-08 15:34:00|2300.47|2280.47|2300.19|2280.19|2300.8|2280.8|2300.16|2280.16|26
1638977650000|2021-12-08 15:34:10|2300.3|2280.3|2299.61|2279.61|2300.96|2280.96|2299.27|2279.27|38
1638977660000|2021-12-08 15:34:20|2299.63|2279.63|2297.73|2277.73|2300.18|2280.18|2297.71|2277.71|35
1638977670000|2021-12-08 15:34:30|2297.17|2277.17|2296.17|2276.17|2299.05|2279.05|2296.17|2276.17|36
1638977680000|2021-12-08 15:34:40|2296.06|2276.06|2297.24|2277.24|2297.24|2277.24|2296.06|2276.06|26
1638977690000|2021-12-08 15:34:50|2296.72|2276.72|2296.26|2276.26|2296.73|2276.73|2295.6|2275.6|36
1638977700000|2021-12-08 15:35:00|2296.24|2276.24|2295.44|2275.44|2296.25|2276.25|2295.42|2275.42|33
1638977710000|2021-12-08 15:35:10|2295.47|2275.47|2294.26|2274.26|2295.49|2275.49|2294.21|2274.21|30
1638977720000|2021-12-08 15:35:20|2294.29|2274.29|2294.61|2274.61|2295.18|2275.18|2292.61|2272.61|36
1638977730000|2021-12-08 15:35:30|2294.62|2274.62|2293.56|2273.56|2294.62|2274.62|2292.76|2272.76|34
1638977740000|2021-12-08 15:35:40|2293.57|2273.57|2292.47|2272.47|2293.75|2273.75|2292.47|2272.47|21
1638977750000|2021-12-08 15:35:50|2292.45|2272.45|2292.86|2272.86|2293.41|2273.41|2292.45|2272.45|16
1638977760000|2021-12-08 15:36:00|2292.56|2272.56|2292.11|2272.11|2293.29|2273.29|2291.72|2271.72|36
1638977770000|2021-12-08 15:36:10|2292.06|2272.06|2292.79|2272.79|2293.57|2273.57|2291.77|2271.77|37
1638977780000|2021-12-08 15:36:20|2292.94|2272.94|2292.87|2272.87|2294.31|2274.31|2292.12|2272.12|29
1638977790000|2021-12-08 15:36:30|2293.83|2273.83|2293.07|2273.07|2295.59|2275.59|2293.07|2273.07|34
1638977800000|2021-12-08 15:36:40|2293.02|2273.02|2293.52|2273.52|2293.81|2273.81|2292.53|2272.53|35
1638977810000|2021-12-08 15:36:50|2293.51|2273.51|2292.64|2272.64|2294.07|2274.07|2292.22|2272.22|25
1638977820000|2021-12-08 15:37:00|2292.62|2272.62|2293.5|2273.5|2294.03|2274.03|2292.5|2272.5|29
1638977830000|2021-12-08 15:37:10|2294.14|2274.14|2290.77|2270.77|2294.14|2274.14|2290.6|2270.6|24
1638977840000|2021-12-08 15:37:20|2290.68|2270.68|2289.47|2269.47|2290.68|2270.68|2289.24|2269.24|19
1638977850000|2021-12-08 15:37:30|2289.46|2269.46|2291.28|2271.28|2291.71|2271.71|2289.28|2269.28|28
1638977860000|2021-12-08 15:37:40|2291.27|2271.27|2290.83|2270.83|2291.32|2271.32|2290.7|2270.7|35
1638977870000|2021-12-08 15:37:50|2290.85|2270.85|2290.33|2270.33|2291.13|2271.13|2289.39|2269.39|32
1638977880000|2021-12-08 15:38:00|2290.32|2270.32|2290.45|2270.45|2290.51|2270.51|2289.62|2269.62|26
1638977890000|2021-12-08 15:38:10|2290.44|2270.44|2291.08|2271.08|2291.09|2271.09|2290.44|2270.44|22
1638977900000|2021-12-08 15:38:20|2290.85|2270.85|2290.91|2270.91|2291.41|2271.41|2290.08|2270.08|30
1638977910000|2021-12-08 15:38:30|2290.85|2270.85|2292.58|2272.58|2292.87|2272.87|2290.77|2270.77|28
1638977920000|2021-12-08 15:38:40|2292.24|2272.24|2291.28|2271.28|2292.57|2272.57|2290.67|2270.67|33
1638977930000|2021-12-08 15:38:50|2291.3|2271.3|2290.21|2270.21|2291.78|2271.78|2289.29|2269.29|35
1638977940000|2021-12-08 15:39:00|2289.97|2269.97|2290.64|2270.64|2291.72|2271.72|2289.83|2269.83|31
1638977950000|2021-12-08 15:39:10|2290.66|2270.66|2290.41|2270.41|2290.96|2270.96|2290.29|2270.29|28
1638977960000|2021-12-08 15:39:20|2290.57|2270.57|2290.4|2270.4|2290.57|2270.57|2290.16|2270.16|21
1638977970000|2021-12-08 15:39:30|2290.42|2270.42|2289.72|2269.72|2290.42|2270.42|2289.72|2269.72|21
1638977980000|2021-12-08 15:39:40|2289.63|2269.63|2289.47|2269.47|2289.78|2269.78|2288.99|2268.99|16
1638977990000|2021-12-08 15:39:50|2289.26|2269.26|2288.77|2268.77|2289.47|2269.47|2288.65|2268.65|14
1638978000000|2021-12-08 15:40:00|2289.07|2269.07|2289.16|2269.16|2289.67|2269.67|2288.14|2268.14|37
1638978010000|2021-12-08 15:40:10|2289.26|2269.26|2289.68|2269.68|2289.88|2269.88|2289.26|2269.26|23
1638978020000|2021-12-08 15:40:20|2289.52|2269.52|2289.42|2269.42|2289.68|2269.68|2289.29|2269.29|20
1638978030000|2021-12-08 15:40:30|2289.4|2269.4|2290.02|2270.02|2290.02|2270.02|2288.82|2268.82|36
1638978040000|2021-12-08 15:40:40|2290.01|2270.01|2290.25|2270.25|2290.68|2270.68|2289.83|2269.83|26
1638978050000|2021-12-08 15:40:50|2290.33|2270.33|2289.62|2269.62|2290.33|2270.33|2289.27|2269.27|20
1638978060000|2021-12-08 15:41:00|2289.54|2269.54|2289.9|2269.9|2289.9|2269.9|2289.54|2269.54|6
1638978070000|2021-12-08 15:41:10|2289.63|2269.63|2290.08|2270.08|2290.22|2270.22|2289.36|2269.36|7
1638978080000|2021-12-08 15:41:20|2290.23|2270.23|2290.27|2270.27|2290.27|2270.27|2289.95|2269.95|6
1638978090000|2021-12-08 15:41:30|2290.23|2270.23|2290.64|2270.64|2290.89|2270.89|2289.11|2269.11|15
1638978100000|2021-12-08 15:41:40|2290.75|2270.75|2289.7|2269.7|2290.75|2270.75|2289.31|2269.31|31
1638978110000|2021-12-08 15:41:50|2290.21|2270.21|2290.31|2270.31|2290.53|2270.53|2289.19|2269.19|28
1638978120000|2021-12-08 15:42:00|2290.53|2270.53|2289.6|2269.6|2290.53|2270.53|2289.54|2269.54|31
1638978130000|2021-12-08 15:42:10|2289.58|2269.58|2290.27|2270.27|2290.46|2270.46|2289.01|2269.01|37
1638978140000|2021-12-08 15:42:20|2289.79|2269.79|2290.26|2270.26|2290.66|2270.66|2289.46|2269.46|30
1638978150000|2021-12-08 15:42:30|2290.38|2270.38|2290.49|2270.49|2290.81|2270.81|2290.38|2270.38|23
1638978160000|2021-12-08 15:42:40|2290.55|2270.55|2290.51|2270.51|2290.66|2270.66|2290.06|2270.06|26
1638978170000|2021-12-08 15:42:50|2290.55|2270.55|2290.63|2270.63|2290.68|2270.68|2290.34|2270.34|14
1638978180000|2021-12-08 15:43:00|2290.47|2270.47|2289.76|2269.76|2290.47|2270.47|2289.76|2269.76|20
1638978190000|2021-12-08 15:43:10|2289.77|2269.77|2295.87|2275.87|2295.87|2275.87|2289.48|2269.48|31
1638978200000|2021-12-08 15:43:20|2295.81|2275.81|2293.75|2273.75|2295.81|2275.81|2293.41|2273.41|35
1638978210000|2021-12-08 15:43:30|2293.8|2273.8|2293.35|2273.35|2294.47|2274.47|2293.28|2273.28|32
1638978220000|2021-12-08 15:43:40|2293.44|2273.44|2292.19|2272.19|2294.13|2274.13|2292.19|2272.19|33
1638978230000|2021-12-08 15:43:50|2292.16|2272.16|2290.11|2270.11|2292.16|2272.16|2290.11|2270.11|30
1638978240000|2021-12-08 15:44:00|2288.95|2268.95|2288|2268|2288.97|2268.97|2287.12|2267.12|37
1638978250000|2021-12-08 15:44:10|2288.06|2268.06|2288.37|2268.37|2288.79|2268.79|2287.86|2267.86|38
1638978260000|2021-12-08 15:44:20|2288.28|2268.28|2287.72|2267.72|2288.29|2268.29|2287.11|2267.11|31
1638978270000|2021-12-08 15:44:30|2287.73|2267.73|2287.7|2267.7|2287.78|2267.78|2287.16|2267.16|15
1638978280000|2021-12-08 15:44:40|2287.72|2267.72|2287.2|2267.2|2287.74|2267.74|2286.7|2266.7|19
1638978290000|2021-12-08 15:44:50|2287.25|2267.25|2286.87|2266.87|2287.37|2267.37|2286.48|2266.48|29
1638978300000|2021-12-08 15:45:00|2286.86|2266.86|2286.25|2266.25|2287.33|2267.33|2285.33|2265.33|37
1638978310000|2021-12-08 15:45:10|2287.04|2267.04|2288.42|2268.42|2289.71|2269.71|2286.57|2266.57|35
1638978320000|2021-12-08 15:45:20|2288.45|2268.45|2289.2|2269.2|2289.31|2269.31|2287.96|2267.96|34
1638978330000|2021-12-08 15:45:30|2289.19|2269.19|2292.28|2272.28|2292.31|2272.31|2288.88|2268.88|34
1638978340000|2021-12-08 15:45:40|2292.32|2272.32|2292.91|2272.91|2293.84|2273.84|2292.21|2272.21|28
1638978350000|2021-12-08 15:45:50|2292.84|2272.84|2292.97|2272.97|2293.63|2273.63|2292.4|2272.4|34
1638978360000|2021-12-08 15:46:00|2292.98|2272.98|2292.6|2272.6|2293.07|2273.07|2292.11|2272.11|37
1638978370000|2021-12-08 15:46:10|2292.77|2272.77|2293.79|2273.79|2294.13|2274.13|2292.72|2272.72|34
1638978380000|2021-12-08 15:46:20|2293.5|2273.5|2291.93|2271.93|2293.5|2273.5|2290.69|2270.69|37
1638978390000|2021-12-08 15:46:30|2291.84|2271.84|2289.76|2269.76|2291.84|2271.84|2289.68|2269.68|34
1638978400000|2021-12-08 15:46:40|2289.74|2269.74|2290.7|2270.7|2291.19|2271.19|2289.7|2269.7|34
1638978410000|2021-12-08 15:46:50|2290.68|2270.68|2289.25|2269.25|2291.2|2271.2|2288.87|2268.87|23
1638978420000|2021-12-08 15:47:00|2289.28|2269.28|2290.17|2270.17|2290.25|2270.25|2289.07|2269.07|33
1638978430000|2021-12-08 15:47:10|2290.18|2270.18|2292.41|2272.41|2292.41|2272.41|2289.68|2269.68|34
1638978440000|2021-12-08 15:47:20|2292.44|2272.44|2292.52|2272.52|2294.75|2274.75|2291.77|2271.77|39
1638978450000|2021-12-08 15:47:30|2292.49|2272.49|2291.15|2271.15|2292.49|2272.49|2290.37|2270.37|37
1638978460000|2021-12-08 15:47:40|2291.13|2271.13|2288.12|2268.12|2291.13|2271.13|2288.1|2268.1|35
1638978470000|2021-12-08 15:47:50|2287.92|2267.92|2288.21|2268.21|2288.87|2268.87|2287.9|2267.9|25
1638978480000|2021-12-08 15:48:00|2288.19|2268.19|2289.64|2269.64|2289.64|2269.64|2287.77|2267.77|24
1638978490000|2021-12-08 15:48:10|2288.58|2268.58|2289.14|2269.14|2289.64|2269.64|2288.42|2268.42|15
1638978500000|2021-12-08 15:48:20|2289.11|2269.11|2289.21|2269.21|2289.46|2269.46|2288.82|2268.82|19
1638978510000|2021-12-08 15:48:30|2289.16|2269.16|2288.83|2268.83|2289.45|2269.45|2288.83|2268.83|12
1638978520000|2021-12-08 15:48:40|2288.89|2268.89|2287.89|2267.89|2288.89|2268.89|2287.89|2267.89|29
1638978530000|2021-12-08 15:48:50|2288.07|2268.07|2288.24|2268.24|2288.31|2268.31|2287.82|2267.82|34
1638978540000|2021-12-08 15:49:00|2288.13|2268.13|2288.87|2268.87|2288.9|2268.9|2288.11|2268.11|29
1638978550000|2021-12-08 15:49:10|2289.06|2269.06|2289.39|2269.39|2289.93|2269.93|2288.96|2268.96|27
1638978560000|2021-12-08 15:49:20|2289.38|2269.38|2288.49|2268.49|2289.74|2269.74|2287.84|2267.84|35
1638978570000|2021-12-08 15:49:30|2288.48|2268.48|2287.85|2267.85|2288.48|2268.48|2287.85|2267.85|33
1638978580000|2021-12-08 15:49:40|2287.83|2267.83|2287.44|2267.44|2288.51|2268.51|2287.4|2267.4|33
1638978590000|2021-12-08 15:49:50|2287.64|2267.64|2286.71|2266.71|2287.64|2267.64|2286.4|2266.4|29
1638978600000|2021-12-08 15:50:00|2286.69|2266.69|2287.02|2267.02|2287.02|2267.02|2286.45|2266.45|29
1638978610000|2021-12-08 15:50:10|2287.26|2267.26|2289.32|2269.32|2289.37|2269.37|2287.26|2267.26|28
1638978620000|2021-12-08 15:50:20|2289.36|2269.36|2289.88|2269.88|2290.41|2270.41|2289.09|2269.09|28
1638978630000|2021-12-08 15:50:30|2289.89|2269.89|2288.34|2268.34|2290.25|2270.25|2288.26|2268.26|34
1638978640000|2021-12-08 15:50:40|2288.49|2268.49|2288.51|2268.51|2288.8|2268.8|2288.24|2268.24|26
1638978650000|2021-12-08 15:50:50|2288.93|2268.93|2290.31|2270.31|2290.31|2270.31|2288.9|2268.9|31
1638978660000|2021-12-08 15:51:00|2290.33|2270.33|2291.88|2271.88|2291.92|2271.92|2290.29|2270.29|16
1638978670000|2021-12-08 15:51:10|2291.92|2271.92|2291.39|2271.39|2291.92|2271.92|2291.28|2271.28|26
1638978680000|2021-12-08 15:51:20|2291.53|2271.53|2289.5|2269.5|2291.53|2271.53|2289.43|2269.43|29
1638978690000|2021-12-08 15:51:30|2289.46|2269.46|2288.18|2268.18|2289.64|2269.64|2288.18|2268.18|29
1638978700000|2021-12-08 15:51:40|2288.23|2268.23|2288.59|2268.59|2289.32|2269.32|2288.23|2268.23|36
1638978710000|2021-12-08 15:51:50|2288.25|2268.25|2288.77|2268.77|2288.77|2268.77|2288.18|2268.18|5
1638978720000|2021-12-08 15:52:00|2288.14|2268.14|2289.86|2269.86|2289.86|2269.86|2288.14|2268.14|36
1638978730000|2021-12-08 15:52:10|2288.56|2268.56|2290.12|2270.12|2290.27|2270.27|2288.56|2268.56|36
1638978740000|2021-12-08 15:52:20|2289.97|2269.97|2291.18|2271.18|2291.34|2271.34|2289.95|2269.95|33
1638978750000|2021-12-08 15:52:30|2291.33|2271.33|2291.93|2271.93|2291.93|2271.93|2290.54|2270.54|29
1638978760000|2021-12-08 15:52:40|2291.87|2271.87|2291.33|2271.33|2291.87|2271.87|2290.95|2270.95|32
1638978770000|2021-12-08 15:52:50|2291.22|2271.22|2291.53|2271.53|2292.15|2272.15|2291.02|2271.02|34
1638978780000|2021-12-08 15:53:00|2291.56|2271.56|2292.08|2272.08|2292.15|2272.15|2291.06|2271.06|14
1638978790000|2021-12-08 15:53:10|2292.42|2272.42|2292.21|2272.21|2292.42|2272.42|2292.03|2272.03|5
1638978800000|2021-12-08 15:53:20|2292.52|2272.52|2291.25|2271.25|2292.52|2272.52|2290.99|2270.99|18
1638978810000|2021-12-08 15:53:30|2291.39|2271.39|2290.72|2270.72|2291.9|2271.9|2290.52|2270.52|34
1638978820000|2021-12-08 15:53:40|2290.8|2270.8|2291.1|2271.1|2292.04|2272.04|2290.55|2270.55|29
1638978830000|2021-12-08 15:53:50|2291.05|2271.05|2291.55|2271.55|2292.24|2272.24|2290.88|2270.88|23
1638978840000|2021-12-08 15:54:00|2291.68|2271.68|2294.98|2274.98|2294.98|2274.98|2291.65|2271.65|31
1638978850000|2021-12-08 15:54:10|2294.79|2274.79|2294.35|2274.35|2295.83|2275.83|2293.65|2273.65|37
1638978860000|2021-12-08 15:54:20|2294.17|2274.17|2294.03|2274.03|2294.22|2274.22|2293.23|2273.23|34
1638978870000|2021-12-08 15:54:30|2294.02|2274.02|2293.42|2273.42|2294.02|2274.02|2292.9|2272.9|33
1638978880000|2021-12-08 15:54:40|2293.37|2273.37|2292.9|2272.9|2293.85|2273.85|2292.62|2272.62|27
1638978890000|2021-12-08 15:54:50|2292.94|2272.94|2293.64|2273.64|2294.18|2274.18|2292.26|2272.26|35
1638978900000|2021-12-08 15:55:00|2293.57|2273.57|2295.99|2275.99|2295.99|2275.99|2293.26|2273.26|32
1638978910000|2021-12-08 15:55:10|2295.97|2275.97|2294.59|2274.59|2296.1|2276.1|2294.13|2274.13|33
1638978920000|2021-12-08 15:55:20|2294.77|2274.77|2294.52|2274.52|2294.78|2274.78|2293.95|2273.95|34
1638978930000|2021-12-08 15:55:30|2294.25|2274.25|2295.02|2275.02|2295.64|2275.64|2294.11|2274.11|38
1638978940000|2021-12-08 15:55:40|2294.73|2274.73|2296.43|2276.43|2296.46|2276.46|2294.73|2274.73|35
1638978950000|2021-12-08 15:55:50|2295.6|2275.6|2294.29|2274.29|2296.14|2276.14|2294.29|2274.29|38
1638978960000|2021-12-08 15:56:00|2294.62|2274.62|2293.95|2273.95|2295.38|2275.38|2293.05|2273.05|32
1638978970000|2021-12-08 15:56:10|2293.61|2273.61|2294.19|2274.19|2294.19|2274.19|2292.25|2272.25|35
1638978980000|2021-12-08 15:56:20|2293.98|2273.98|2294.58|2274.58|2295.01|2275.01|2293.98|2273.98|36
1638978990000|2021-12-08 15:56:30|2293.87|2273.87|2292.75|2272.75|2294.59|2274.59|2292.75|2272.75|25
1638979000000|2021-12-08 15:56:40|2293.6|2273.6|2293.6|2273.6|2293.69|2273.69|2292.89|2272.89|30
1638979010000|2021-12-08 15:56:50|2293.75|2273.75|2293.09|2273.09|2293.75|2273.75|2292.03|2272.03|28
1638979020000|2021-12-08 15:57:00|2293.24|2273.24|2294.12|2274.12|2294.37|2274.37|2292.61|2272.61|34
1638979030000|2021-12-08 15:57:10|2294.17|2274.17|2294.4|2274.4|2294.59|2274.59|2293.9|2273.9|30
1638979040000|2021-12-08 15:57:20|2294.39|2274.39|2294.96|2274.96|2295.16|2275.16|2293.87|2273.87|32
1638979050000|2021-12-08 15:57:30|2295.02|2275.02|2294.54|2274.54|2295.17|2275.17|2294.2|2274.2|24
1638979060000|2021-12-08 15:57:40|2294.64|2274.64|2294.49|2274.49|2294.89|2274.89|2294.48|2274.48|26
1638979070000|2021-12-08 15:57:50|2294.56|2274.56|2294.21|2274.21|2294.73|2274.73|2293.98|2273.98|29
1638979080000|2021-12-08 15:58:00|2294.22|2274.22|2294.11|2274.11|2294.31|2274.31|2294.11|2274.11|11
1638979090000|2021-12-08 15:58:10|2294.13|2274.13|2294.26|2274.26|2294.45|2274.45|2294.11|2274.11|16
1638979100000|2021-12-08 15:58:20|2294.33|2274.33|2294.77|2274.77|2294.83|2274.83|2294.24|2274.24|20
1638979110000|2021-12-08 15:58:30|2294.75|2274.75|2294.8|2274.8|2294.84|2274.84|2294.55|2274.55|27
1638979120000|2021-12-08 15:58:40|2294.85|2274.85|2294.56|2274.56|2294.89|2274.89|2294.56|2274.56|12
1638979130000|2021-12-08 15:58:50|2294.39|2274.39|2293.48|2273.48|2294.45|2274.45|2293.48|2273.48|12
1638979140000|2021-12-08 15:59:00|2293.58|2273.58|2294.28|2274.28|2294.85|2274.85|2293.58|2273.58|10
1638979150000|2021-12-08 15:59:10|2294.86|2274.86|2294.98|2274.98|2295.03|2275.03|2294.75|2274.75|17
1638979160000|2021-12-08 15:59:20|2295.23|2275.23|2294.73|2274.73|2295.23|2275.23|2294.67|2274.67|18
1638979170000|2021-12-08 15:59:30|2294.51|2274.51|2294.92|2274.92|2294.92|2274.92|2293.89|2273.89|15
1638979180000|2021-12-08 15:59:40|2294.05|2274.05|2294.15|2274.15|2294.65|2274.65|2294.05|2274.05|10
1638979190000|2021-12-08 15:59:50|2294.65|2274.65|2294.81|2274.81|2295.49|2275.49|2294.02|2274.02|19
1638979200000|2021-12-08 16:00:00|2294.79|2274.79|2294.88|2274.88|2295.03|2275.03|2294.62|2274.62|12
1638979210000|2021-12-08 16:00:10|2294.65|2274.65|2294.72|2274.72|2294.8|2274.8|2294.57|2274.57|14
1638979220000|2021-12-08 16:00:20|2295.03|2275.03|2294.98|2274.98|2295.58|2275.58|2294.98|2274.98|7
1638979230000|2021-12-08 16:00:30|2295.56|2275.56|2295.46|2275.46|2295.83|2275.83|2295.16|2275.16|18
1638979240000|2021-12-08 16:00:40|2295.37|2275.37|2294.35|2274.35|2295.57|2275.57|2294.35|2274.35|35
1638979250000|2021-12-08 16:00:50|2293.93|2273.93|2293.02|2273.02|2294.48|2274.48|2292.7|2272.7|22
1638979260000|2021-12-08 16:01:00|2293.45|2273.45|2294.61|2274.61|2295.1|2275.1|2293.27|2273.27|33
1638979270000|2021-12-08 16:01:10|2294.65|2274.65|2296.3|2276.3|2296.3|2276.3|2294.18|2274.18|34
1638979280000|2021-12-08 16:01:20|2296.35|2276.35|2296.8|2276.8|2296.83|2276.83|2295.14|2275.14|28
1638979290000|2021-12-08 16:01:30|2296.78|2276.78|2293.96|2273.96|2296.78|2276.78|2293.58|2273.58|35
1638979300000|2021-12-08 16:01:40|2294.12|2274.12|2293.53|2273.53|2294.32|2274.32|2293.45|2273.45|29
1638979310000|2021-12-08 16:01:50|2293.49|2273.49|2293.47|2273.47|2293.95|2273.95|2292.99|2272.99|24
1638979320000|2021-12-08 16:02:00|2293.44|2273.44|2294.99|2274.99|2295.01|2275.01|2292.91|2272.91|37
1638979330000|2021-12-08 16:02:10|2294.86|2274.86|2294.48|2274.48|2295.39|2275.39|2294.15|2274.15|36
1638979340000|2021-12-08 16:02:20|2294.29|2274.29|2294.61|2274.61|2294.88|2274.88|2293.53|2273.53|34
1638979350000|2021-12-08 16:02:30|2294.46|2274.46|2291.73|2271.73|2294.46|2274.46|2291.73|2271.73|37
1638979360000|2021-12-08 16:02:40|2291.77|2271.77|2292.91|2272.91|2293.1|2273.1|2291.77|2271.77|31
1638979370000|2021-12-08 16:02:50|2293.08|2273.08|2292.34|2272.34|2293.18|2273.18|2292.24|2272.24|35
1638979380000|2021-12-08 16:03:00|2292.33|2272.33|2292.52|2272.52|2293.34|2273.34|2292.03|2272.03|36
1638979390000|2021-12-08 16:03:10|2292.45|2272.45|2291.99|2271.99|2292.5|2272.5|2290.97|2270.97|34
1638979400000|2021-12-08 16:03:20|2291.86|2271.86|2292.34|2272.34|2292.68|2272.68|2291.7|2271.7|33
1638979410000|2021-12-08 16:03:30|2292.33|2272.33|2291.32|2271.32|2292.39|2272.39|2290.74|2270.74|35
1638979420000|2021-12-08 16:03:40|2291.27|2271.27|2290.95|2270.95|2291.27|2271.27|2290.11|2270.11|31
1638979430000|2021-12-08 16:03:50|2290.94|2270.94|2290.46|2270.46|2290.95|2270.95|2289.64|2269.64|35
1638979440000|2021-12-08 16:04:00|2290.5|2270.5|2288.91|2268.91|2290.51|2270.51|2288.85|2268.85|35
1638979450000|2021-12-08 16:04:10|2288.92|2268.92|2289.05|2269.05|2289.52|2269.52|2288.92|2268.92|34
1638979460000|2021-12-08 16:04:20|2289.07|2269.07|2288.74|2268.74|2289.89|2269.89|2288.74|2268.74|30
1638979470000|2021-12-08 16:04:30|2288.78|2268.78|2287.59|2267.59|2288.99|2268.99|2286.38|2266.38|32
1638979480000|2021-12-08 16:04:40|2287.58|2267.58|2285.25|2265.25|2287.59|2267.59|2285.25|2265.25|36
1638979490000|2021-12-08 16:04:50|2286.04|2266.04|2285.75|2265.75|2286.04|2266.04|2285.3|2265.3|36
1638979500000|2021-12-08 16:05:00|2285.72|2265.72|2285.59|2265.59|2285.72|2265.72|2285.08|2265.08|31
1638979510000|2021-12-08 16:05:10|2285.62|2265.62|2284.76|2264.76|2285.64|2265.64|2284.57|2264.57|31
1638979520000|2021-12-08 16:05:20|2284.08|2264.08|2284.23|2264.23|2284.53|2264.53|2283.59|2263.59|26
1638979530000|2021-12-08 16:05:30|2284.18|2264.18|2282.73|2262.73|2284.28|2264.28|2282.73|2262.73|23
1638979540000|2021-12-08 16:05:40|2282.75|2262.75|2282.79|2262.79|2282.88|2262.88|2281.53|2261.53|26
1638979550000|2021-12-08 16:05:50|2282.78|2262.78|2281.66|2261.66|2283.52|2263.52|2281.66|2261.66|23
1638979560000|2021-12-08 16:06:00|2281.23|2261.23|2280.02|2260.02|2282.2|2262.2|2279.73|2259.73|15
1638979570000|2021-12-08 16:06:10|2280.05|2260.05|2279.57|2259.57|2280.87|2260.87|2278.76|2258.76|20
1638979580000|2021-12-08 16:06:20|2278.88|2258.88|2277.61|2257.61|2278.88|2258.88|2276.34|2256.34|26
1638979590000|2021-12-08 16:06:30|2277.37|2257.37|2274.08|2254.08|2277.37|2257.37|2272.51|2252.51|34
1638979600000|2021-12-08 16:06:40|2274.02|2254.02|2274.12|2254.12|2274.31|2254.31|2273.26|2253.26|29
1638979610000|2021-12-08 16:06:50|2273.82|2253.82|2274.45|2254.45|2274.62|2254.62|2273.75|2253.75|22
1638979620000|2021-12-08 16:07:00|2274.46|2254.46|2274.18|2254.18|2274.8|2254.8|2273.74|2253.74|30
1638979630000|2021-12-08 16:07:10|2274.19|2254.19|2274.29|2254.29|2274.59|2254.59|2274.17|2254.17|30
1638979640000|2021-12-08 16:07:20|2273.73|2253.73|2277.32|2257.32|2277.63|2257.63|2273.73|2253.73|28
1638979650000|2021-12-08 16:07:30|2277.47|2257.47|2279.96|2259.96|2280.91|2260.91|2277.47|2257.47|34
1638979660000|2021-12-08 16:07:40|2279.55|2259.55|2276.66|2256.66|2279.55|2259.55|2276.66|2256.66|28
1638979670000|2021-12-08 16:07:50|2276.72|2256.72|2275.78|2255.78|2277.14|2257.14|2275.64|2255.64|29
1638979680000|2021-12-08 16:08:00|2275.76|2255.76|2275|2255|2275.91|2255.91|2274.91|2254.91|15
1638979690000|2021-12-08 16:08:10|2274.76|2254.76|2275.28|2255.28|2275.28|2255.28|2274.76|2254.76|9
1638979700000|2021-12-08 16:08:20|2275.11|2255.11|2275.16|2255.16|2275.73|2255.73|2275.1|2255.1|16
1638979710000|2021-12-08 16:08:30|2275.19|2255.19|2275.35|2255.35|2275.69|2255.69|2274.97|2254.97|13
1638979720000|2021-12-08 16:08:40|2275.4|2255.4|2275.66|2255.66|2275.67|2255.67|2275.4|2255.4|4
1638979730000|2021-12-08 16:08:50|2275.54|2255.54|2274.08|2254.08|2275.54|2255.54|2274.04|2254.04|4
1638979740000|2021-12-08 16:09:00|2274.15|2254.15|2274.17|2254.17|2274.4|2254.4|2273.92|2253.92|14
1638979750000|2021-12-08 16:09:10|2275.52|2255.52|2275.13|2255.13|2275.56|2255.56|2273.96|2253.96|10
1638979760000|2021-12-08 16:09:20|2275.35|2255.35|2276.09|2256.09|2276.21|2256.21|2274.94|2254.94|15
1638979770000|2021-12-08 16:09:30|2276.05|2256.05|2279.57|2259.57|2279.75|2259.75|2276.05|2256.05|30
1638979780000|2021-12-08 16:09:40|2279.59|2259.59|2280.7|2260.7|2281.89|2261.89|2279.59|2259.59|30
1638979790000|2021-12-08 16:09:50|2280.69|2260.69|2280|2260|2281.53|2261.53|2279.9|2259.9|30
1638979800000|2021-12-08 16:10:00|2279.97|2259.97|2278.51|2258.51|2280.01|2260.01|2278.48|2258.48|30
1638979810000|2021-12-08 16:10:10|2278.56|2258.56|2279.27|2259.27|2279.28|2259.28|2278.52|2258.52|31
1638979820000|2021-12-08 16:10:20|2279.21|2259.21|2276.66|2256.66|2279.21|2259.21|2276.66|2256.66|27
1638979830000|2021-12-08 16:10:30|2276.18|2256.18|2275.02|2255.02|2276.18|2256.18|2274.72|2254.72|15
1638979840000|2021-12-08 16:10:40|2274.96|2254.96|2273.76|2253.76|2274.96|2254.96|2273.76|2253.76|19
1638979850000|2021-12-08 16:10:50|2273.72|2253.72|2274.62|2254.62|2275.11|2255.11|2273.72|2253.72|26
1638979860000|2021-12-08 16:11:00|2274.13|2254.13|2276.21|2256.21|2276.4|2256.4|2273.78|2253.78|28
1638979870000|2021-12-08 16:11:10|2276.29|2256.29|2276.47|2256.47|2277.41|2257.41|2276.09|2256.09|35
1638979880000|2021-12-08 16:11:20|2276.79|2256.79|2276.06|2256.06|2276.79|2256.79|2275.63|2255.63|19
1638979890000|2021-12-08 16:11:30|2276.32|2256.32|2276.12|2256.12|2276.32|2256.32|2276|2256|6
1638979900000|2021-12-08 16:11:40|2276.38|2256.38|2276.96|2256.96|2278.23|2258.23|2276.38|2256.38|26
1638979910000|2021-12-08 16:11:50|2276.98|2256.98|2276.68|2256.68|2277.65|2257.65|2275.89|2255.89|22
1638979920000|2021-12-08 16:12:00|2276.88|2256.88|2276.22|2256.22|2276.88|2256.88|2275.79|2255.79|31
1638979930000|2021-12-08 16:12:10|2276.19|2256.19|2277.51|2257.51|2277.76|2257.76|2275.55|2255.55|27
1638979940000|2021-12-08 16:12:20|2277.49|2257.49|2277.61|2257.61|2277.61|2257.61|2277.16|2257.16|12
1638979950000|2021-12-08 16:12:30|2277.33|2257.33|2279.05|2259.05|2279.3|2259.3|2277.33|2257.33|32
1638979960000|2021-12-08 16:12:40|2278.28|2258.28|2279.71|2259.71|2279.81|2259.81|2278.28|2258.28|22
1638979970000|2021-12-08 16:12:50|2279.66|2259.66|2278.87|2258.87|2279.84|2259.84|2278.87|2258.87|24
1638979980000|2021-12-08 16:13:00|2278.9|2258.9|2277.33|2257.33|2278.9|2258.9|2277.33|2257.33|26
1638979990000|2021-12-08 16:13:10|2276.63|2256.63|2276.45|2256.45|2277.28|2257.28|2275.64|2255.64|33
1638980000000|2021-12-08 16:13:20|2276.52|2256.52|2276.18|2256.18|2276.52|2256.52|2275.24|2255.24|30
1638980010000|2021-12-08 16:13:30|2276.21|2256.21|2277.46|2257.46|2278.24|2258.24|2276.21|2256.21|30
1638980020000|2021-12-08 16:13:40|2277.52|2257.52|2276.88|2256.88|2277.63|2257.63|2275.75|2255.75|30
1638980030000|2021-12-08 16:13:50|2276.95|2256.95|2276.69|2256.69|2277.24|2257.24|2276.64|2256.64|23
1638980040000|2021-12-08 16:14:00|2276.92|2256.92|2276.61|2256.61|2277.24|2257.24|2276.45|2256.45|31
1638980050000|2021-12-08 16:14:10|2276.63|2256.63|2276.19|2256.19|2276.63|2256.63|2275.55|2255.55|28
1638980060000|2021-12-08 16:14:20|2276.41|2256.41|2276.35|2256.35|2276.85|2256.85|2276.3|2256.3|22
1638980070000|2021-12-08 16:14:30|2276.37|2256.37|2275.99|2255.99|2276.9|2256.9|2275.99|2255.99|22
1638980080000|2021-12-08 16:14:40|2274.72|2254.72|2275.16|2255.16|2275.16|2255.16|2274.65|2254.65|6
1638980090000|2021-12-08 16:14:50|2274.86|2254.86|2274.24|2254.24|2275.74|2255.74|2274.15|2254.15|24
1638980100000|2021-12-08 16:15:00|2273.93|2253.93|2274.52|2254.52|2275.21|2255.21|2273.5|2253.5|27
1638980110000|2021-12-08 16:15:10|2274.16|2254.16|2274.13|2254.13|2274.83|2254.83|2274.13|2254.13|7
1638980120000|2021-12-08 16:15:20|2274.8|2254.8|2276.37|2256.37|2276.63|2256.63|2274.52|2254.52|25
1638980130000|2021-12-08 16:15:30|2276.31|2256.31|2275.02|2255.02|2276.31|2256.31|2274.85|2254.85|30
1638980140000|2021-12-08 16:15:40|2275.18|2255.18|2275.04|2255.04|2275.21|2255.21|2274.99|2254.99|24
1638980150000|2021-12-08 16:15:50|2275.03|2255.03|2275.3|2255.3|2275.55|2255.55|2275.01|2255.01|27
1638980160000|2021-12-08 16:16:00|2275.28|2255.28|2274.63|2254.63|2275.5|2255.5|2274.63|2254.63|31
1638980170000|2021-12-08 16:16:10|2274.5|2254.5|2274.36|2254.36|2274.5|2254.5|2274.3|2254.3|20
1638980180000|2021-12-08 16:16:20|2274.34|2254.34|2274.11|2254.11|2274.37|2254.37|2273.5|2253.5|14
1638980190000|2021-12-08 16:16:30|2274.09|2254.09|2273.49|2253.49|2274.14|2254.14|2273.49|2253.49|6
1638980200000|2021-12-08 16:16:40|2273.47|2253.47|2274.14|2254.14|2274.38|2254.38|2272.91|2252.91|21
1638980210000|2021-12-08 16:16:50|2274.18|2254.18|2274.08|2254.08|2274.34|2254.34|2273.78|2253.78|20
1638980220000|2021-12-08 16:17:00|2273.94|2253.94|2273.26|2253.26|2274.05|2254.05|2273.26|2253.26|13
1638980230000|2021-12-08 16:17:10|2273.67|2253.67|2273.24|2253.24|2273.82|2253.82|2273.09|2253.09|9
1638980240000|2021-12-08 16:17:20|2273.29|2253.29|2272.59|2252.59|2273.29|2253.29|2272.59|2252.59|5
1638980250000|2021-12-08 16:17:30|2272.93|2252.93|2273.02|2253.02|2273.09|2253.09|2272.59|2252.59|8
1638980260000|2021-12-08 16:17:40|2273.17|2253.17|2271.01|2251.01|2273.23|2253.23|2271.01|2251.01|13
1638980270000|2021-12-08 16:17:50|2271.47|2251.47|2267.69|2247.69|2272.04|2252.04|2267.37|2247.37|24
1638980280000|2021-12-08 16:18:00|2267.64|2247.64|2264.93|2244.93|2268.25|2248.25|2264.93|2244.93|22
1638980290000|2021-12-08 16:18:10|2265.01|2245.01|2266.05|2246.05|2266.95|2246.95|2264.67|2244.67|26
1638980300000|2021-12-08 16:18:20|2265.8|2245.8|2264.9|2244.9|2265.8|2245.8|2264.49|2244.49|14
1638980310000|2021-12-08 16:18:30|2264.91|2244.91|2264.33|2244.33|2265.04|2245.04|2264.29|2244.29|18
1638980320000|2021-12-08 16:18:40|2263.98|2243.98|2264.57|2244.57|2264.89|2244.89|2262.77|2242.77|25
1638980330000|2021-12-08 16:18:50|2264.56|2244.56|2262.93|2242.93|2264.56|2244.56|2262.93|2242.93|20
1638980340000|2021-12-08 16:19:00|2262.9|2242.9|2261.04|2241.04|2263|2243|2260.77|2240.77|19
1638980350000|2021-12-08 16:19:10|2260.97|2240.97|2263.06|2243.06|2263.06|2243.06|2260.97|2240.97|14
1638980360000|2021-12-08 16:19:20|2261.98|2241.98|2262.77|2242.77|2263.33|2243.33|2261.92|2241.92|29
1638980370000|2021-12-08 16:19:30|2262.74|2242.74|2261.38|2241.38|2262.79|2242.79|2260.99|2240.99|36
1638980380000|2021-12-08 16:19:40|2261.45|2241.45|2261.89|2241.89|2262.86|2242.86|2259.96|2239.96|27
1638980390000|2021-12-08 16:19:50|2261.67|2241.67|2262.27|2242.27|2263.02|2243.02|2261.66|2241.66|23
1638980400000|2021-12-08 16:20:00|2262.33|2242.33|2260.94|2240.94|2263.13|2243.13|2260.94|2240.94|25
1638980410000|2021-12-08 16:20:10|2260.91|2240.91|2261.13|2241.13|2261.13|2241.13|2259.78|2239.78|18
1638980420000|2021-12-08 16:20:20|2261.17|2241.17|2260.85|2240.85|2261.89|2241.89|2260.81|2240.81|28
1638980430000|2021-12-08 16:20:30|2261.41|2241.41|2261.69|2241.69|2261.78|2241.78|2261.31|2241.31|18
1638980440000|2021-12-08 16:20:40|2261.66|2241.66|2263.2|2243.2|2263.26|2243.26|2261.51|2241.51|19
1638980450000|2021-12-08 16:20:50|2263.22|2243.22|2263.73|2243.73|2263.73|2243.73|2263.2|2243.2|8
1638980460000|2021-12-08 16:21:00|2263.49|2243.49|2265.25|2245.25|2265.35|2245.35|2263.39|2243.39|15
1638980470000|2021-12-08 16:21:10|2265.24|2245.24|2266.77|2246.77|2266.82|2246.82|2264.73|2244.73|34
1638980480000|2021-12-08 16:21:20|2266.85|2246.85|2267.84|2247.84|2267.87|2247.87|2266.4|2246.4|18
1638980490000|2021-12-08 16:21:30|2267.18|2247.18|2267.46|2247.46|2267.98|2247.98|2266.75|2246.75|32
1638980500000|2021-12-08 16:21:40|2267.7|2247.7|2270.11|2250.11|2270.22|2250.22|2267.5|2247.5|33
1638980510000|2021-12-08 16:21:50|2270.42|2250.42|2270.36|2250.36|2270.94|2250.94|2269.49|2249.49|38
1638980520000|2021-12-08 16:22:00|2270.4|2250.4|2271.25|2251.25|2271.25|2251.25|2268.54|2248.54|32
1638980530000|2021-12-08 16:22:10|2271.28|2251.28|2271.53|2251.53|2272.14|2252.14|2270.98|2250.98|33
1638980540000|2021-12-08 16:22:20|2271.11|2251.11|2272.51|2252.51|2272.64|2252.64|2270.97|2250.97|23
1638980550000|2021-12-08 16:22:30|2272.45|2252.45|2271.74|2251.74|2272.64|2252.64|2271.48|2251.48|21
1638980560000|2021-12-08 16:22:40|2271.36|2251.36|2270.44|2250.44|2271.81|2251.81|2270.44|2250.44|37
1638980570000|2021-12-08 16:22:50|2270.42|2250.42|2270.96|2250.96|2271.64|2251.64|2269.7|2249.7|23
1638980580000|2021-12-08 16:23:00|2270.87|2250.87|2269.58|2249.58|2271.03|2251.03|2269.58|2249.58|25
1638980590000|2021-12-08 16:23:10|2269.52|2249.52|2269.4|2249.4|2270.21|2250.21|2268.53|2248.53|28
1638980600000|2021-12-08 16:23:20|2269.39|2249.39|2268.48|2248.48|2269.41|2249.41|2268.02|2248.02|31
1638980610000|2021-12-08 16:23:30|2268.41|2248.41|2265.75|2245.75|2269.02|2249.02|2265.75|2245.75|37
1638980620000|2021-12-08 16:23:40|2267.5|2247.5|2268.57|2248.57|2268.57|2248.57|2266.34|2246.34|38
1638980630000|2021-12-08 16:23:50|2268.48|2248.48|2268.35|2248.35|2268.48|2248.48|2266.94|2246.94|30
1638980640000|2021-12-08 16:24:00|2268.81|2248.81|2269.76|2249.76|2270.18|2250.18|2268.47|2248.47|36
1638980650000|2021-12-08 16:24:10|2270.06|2250.06|2270.45|2250.45|2270.45|2250.45|2269.39|2249.39|34
1638980660000|2021-12-08 16:24:20|2270.19|2250.19|2270.29|2250.29|2270.92|2250.92|2269.47|2249.47|30
1638980670000|2021-12-08 16:24:30|2270.72|2250.72|2267.88|2247.88|2270.73|2250.73|2267.65|2247.65|34
1638980680000|2021-12-08 16:24:40|2267.92|2247.92|2269.04|2249.04|2269.04|2249.04|2267.89|2247.89|26
1638980690000|2021-12-08 16:24:50|2268.93|2248.93|2270.34|2250.34|2270.44|2250.44|2268.93|2248.93|17
1638980700000|2021-12-08 16:25:00|2269.91|2249.91|2270.31|2250.31|2270.31|2250.31|2268.2|2248.2|32
1638980710000|2021-12-08 16:25:10|2270.15|2250.15|2272.27|2252.27|2272.27|2252.27|2269.5|2249.5|33
1638980720000|2021-12-08 16:25:20|2272.09|2252.09|2270.2|2250.2|2272.09|2252.09|2269.36|2249.36|33
1638980730000|2021-12-08 16:25:30|2270.19|2250.19|2267.57|2247.57|2270.54|2250.54|2267.57|2247.57|32
1638980740000|2021-12-08 16:25:40|2267.53|2247.53|2267.49|2247.49|2268.12|2248.12|2267.45|2247.45|18
1638980750000|2021-12-08 16:25:50|2267.55|2247.55|2268.06|2248.06|2268.62|2248.62|2267.04|2247.04|30
1638980760000|2021-12-08 16:26:00|2267.72|2247.72|2269.07|2249.07|2270.04|2250.04|2267.3|2247.3|27
1638980770000|2021-12-08 16:26:10|2268.29|2248.29|2268.72|2248.72|2270.24|2250.24|2268.23|2248.23|30
1638980780000|2021-12-08 16:26:20|2269.12|2249.12|2268.62|2248.62|2269.28|2249.28|2268.3|2248.3|33
1638980790000|2021-12-08 16:26:30|2268.56|2248.56|2268.26|2248.26|2268.59|2248.59|2267.61|2247.61|29
1638980800000|2021-12-08 16:26:40|2268.25|2248.25|2267.59|2247.59|2268.26|2248.26|2266.81|2246.81|29
1638980810000|2021-12-08 16:26:50|2267.69|2247.69|2267.89|2247.89|2267.94|2247.94|2267.69|2247.69|16
1638980820000|2021-12-08 16:27:00|2267.9|2247.9|2267.39|2247.39|2267.95|2247.95|2266.97|2246.97|24
1638980830000|2021-12-08 16:27:10|2267.36|2247.36|2265.91|2245.91|2267.66|2247.66|2265.91|2245.91|24
1638980840000|2021-12-08 16:27:20|2266.01|2246.01|2264.26|2244.26|2266.01|2246.01|2264.19|2244.19|20
1638980850000|2021-12-08 16:27:30|2264.46|2244.46|2266.18|2246.18|2266.46|2246.46|2264.34|2244.34|32
1638980860000|2021-12-08 16:27:40|2266.25|2246.25|2266.28|2246.28|2267.22|2247.22|2265.54|2245.54|35
1638980870000|2021-12-08 16:27:50|2266.14|2246.14|2265.38|2245.38|2266.14|2246.14|2264.52|2244.52|33
1638980880000|2021-12-08 16:28:00|2265.27|2245.27|2265.41|2245.41|2266.34|2246.34|2265.09|2245.09|32
1638980890000|2021-12-08 16:28:10|2265.4|2245.4|2265.79|2245.79|2266.46|2246.46|2265.22|2245.22|28
1638980900000|2021-12-08 16:28:20|2265.84|2245.84|2264.83|2244.83|2266.03|2246.03|2264.76|2244.76|28
1638980910000|2021-12-08 16:28:30|2264.94|2244.94|2265.32|2245.32|2265.44|2245.44|2264.75|2244.75|26
1638980920000|2021-12-08 16:28:40|2264.57|2244.57|2266.65|2246.65|2266.87|2246.87|2264.38|2244.38|27
1638980930000|2021-12-08 16:28:50|2266.13|2246.13|2264.78|2244.78|2266.35|2246.35|2264.31|2244.31|32
1638980940000|2021-12-08 16:29:00|2264.96|2244.96|2263.15|2243.15|2265.14|2245.14|2263.15|2243.15|34
1638980950000|2021-12-08 16:29:10|2263.4|2243.4|2262.53|2242.53|2263.42|2243.42|2262.15|2242.15|32
1638980960000|2021-12-08 16:29:20|2262.41|2242.41|2258.78|2238.78|2262.41|2242.41|2258.78|2238.78|24
1638980970000|2021-12-08 16:29:30|2259.46|2239.46|2256.93|2236.93|2259.5|2239.5|2256.73|2236.73|27
1638980980000|2021-12-08 16:29:40|2257|2237|2258.43|2238.43|2258.43|2238.43|2256.37|2236.37|29
1638980990000|2021-12-08 16:29:50|2257.75|2237.75|2256.27|2236.27|2258.64|2238.64|2256.08|2236.08|27
1638981000000|2021-12-08 16:30:00|2256.4|2236.4|2256.78|2236.78|2256.78|2236.78|2256.04|2236.04|12
1638981010000|2021-12-08 16:30:10|2257.81|2237.81|2259.14|2239.14|2259.43|2239.43|2257.07|2237.07|32
1638981020000|2021-12-08 16:30:20|2258.93|2238.93|2257.7|2237.7|2258.93|2238.93|2257.7|2237.7|11
1638981030000|2021-12-08 16:30:30|2257.74|2237.74|2258.45|2238.45|2258.54|2238.54|2257.7|2237.7|9
1638981040000|2021-12-08 16:30:40|2258.38|2238.38|2257.93|2237.93|2258.82|2238.82|2257.25|2237.25|13
1638981050000|2021-12-08 16:30:50|2258.45|2238.45|2257.54|2237.54|2258.45|2238.45|2257.54|2237.54|3
1638981060000|2021-12-08 16:31:00|2257.48|2237.48|2255.94|2235.94|2257.48|2237.48|2255.44|2235.44|17
1638981070000|2021-12-08 16:31:10|2255.99|2235.99|2255.05|2235.05|2257.07|2237.07|2254.95|2234.95|31
1638981080000|2021-12-08 16:31:20|2255.04|2235.04|2255.27|2235.27|2255.36|2235.36|2255.02|2235.02|10
1638981090000|2021-12-08 16:31:30|2255.24|2235.24|2255.63|2235.63|2255.63|2235.63|2254.59|2234.59|21
1638981100000|2021-12-08 16:31:40|2255.62|2235.62|2254.77|2234.77|2255.62|2235.62|2254.48|2234.48|29
1638981110000|2021-12-08 16:31:50|2254.75|2234.75|2253.93|2233.93|2254.77|2234.77|2253.41|2233.41|25
1638981120000|2021-12-08 16:32:00|2253.89|2233.89|2253.22|2233.22|2253.89|2233.89|2252.9|2232.9|9
1638981130000|2021-12-08 16:32:10|2253.19|2233.19|2251.95|2231.95|2254.33|2234.33|2251.87|2231.87|26
1638981140000|2021-12-08 16:32:20|2252.01|2232.01|2251.57|2231.57|2252.39|2232.39|2251.08|2231.08|20
1638981150000|2021-12-08 16:32:30|2251.6|2231.6|2251.43|2231.43|2251.66|2231.66|2251.42|2231.42|12
1638981160000|2021-12-08 16:32:40|2251.37|2231.37|2252.3|2232.3|2252.3|2232.3|2251.37|2231.37|17
1638981170000|2021-12-08 16:32:50|2251.4|2231.4|2252.14|2232.14|2252.4|2232.4|2251.3|2231.3|14
1638981180000|2021-12-08 16:33:00|2251.91|2231.91|2251.25|2231.25|2251.96|2231.96|2251.17|2231.17|21
1638981190000|2021-12-08 16:33:10|2250.73|2230.73|2250.33|2230.33|2251.77|2231.77|2250.09|2230.09|19
1638981200000|2021-12-08 16:33:20|2249.92|2229.92|2251.4|2231.4|2252.08|2232.08|2249.92|2229.92|24
1638981210000|2021-12-08 16:33:30|2251.76|2231.76|2250.52|2230.52|2251.76|2231.76|2250.25|2230.25|18
1638981220000|2021-12-08 16:33:40|2251.25|2231.25|2252.88|2232.88|2252.9|2232.9|2251.25|2231.25|16
1638981230000|2021-12-08 16:33:50|2252.45|2232.45|2252.68|2232.68|2252.68|2232.68|2252.23|2232.23|22
1638981240000|2021-12-08 16:34:00|2252.2|2232.2|2251.44|2231.44|2252.61|2232.61|2251.28|2231.28|19
1638981250000|2021-12-08 16:34:10|2251.46|2231.46|2251.4|2231.4|2252.08|2232.08|2250.33|2230.33|31
1638981260000|2021-12-08 16:34:20|2250.33|2230.33|2252.26|2232.26|2252.26|2232.26|2250.22|2230.22|14
1638981270000|2021-12-08 16:34:30|2252.29|2232.29|2251.07|2231.07|2252.29|2232.29|2251.07|2231.07|21
1638981280000|2021-12-08 16:34:40|2251.08|2231.08|2251.49|2231.49|2251.6|2231.6|2250.89|2230.89|15
1638981290000|2021-12-08 16:34:50|2251.05|2231.05|2248.72|2228.72|2251.59|2231.59|2248.72|2228.72|23
1638981300000|2021-12-08 16:35:00|2248.27|2228.27|2246.23|2226.23|2249.74|2229.74|2246.23|2226.23|21
1638981310000|2021-12-08 16:35:10|2246.07|2226.07|2246.28|2226.28|2246.9|2226.9|2245.95|2225.95|18
1638981320000|2021-12-08 16:35:20|2246.27|2226.27|2246.53|2226.53|2246.66|2226.66|2246.2|2226.2|32
1638981330000|2021-12-08 16:35:30|2246.51|2226.51|2244.47|2224.47|2246.51|2226.51|2243.99|2223.99|20
1638981340000|2021-12-08 16:35:40|2244.5|2224.5|2244.97|2224.97|2245.29|2225.29|2244.4|2224.4|23
1638981350000|2021-12-08 16:35:50|2244.96|2224.96|2245.09|2225.09|2245.09|2225.09|2244.79|2224.79|20
1638981360000|2021-12-08 16:36:00|2245.08|2225.08|2244.28|2224.28|2245.1|2225.1|2243.23|2223.23|31
1638981370000|2021-12-08 16:36:10|2243.86|2223.86|2243.79|2223.79|2244.1|2224.1|2243.5|2223.5|12
1638981380000|2021-12-08 16:36:20|2244.16|2224.16|2243.66|2223.66|2244.16|2224.16|2243.66|2223.66|14
1638981390000|2021-12-08 16:36:30|2243.91|2223.91|2243.1|2223.1|2244.05|2224.05|2242.79|2222.79|23
1638981400000|2021-12-08 16:36:40|2243.26|2223.26|2238.44|2218.44|2243.26|2223.26|2238.44|2218.44|29
1638981410000|2021-12-08 16:36:50|2238.51|2218.51|2238.32|2218.32|2238.98|2218.98|2238.29|2218.29|18
1638981420000|2021-12-08 16:37:00|2238.35|2218.35|2239.97|2219.97|2239.97|2219.97|2238.35|2218.35|20
1638981430000|2021-12-08 16:37:10|2240.01|2220.01|2240.51|2220.51|2241.98|2221.98|2239.98|2219.98|29
1638981440000|2021-12-08 16:37:20|2240.72|2220.72|2242.6|2222.6|2243.32|2223.32|2240.72|2220.72|16
1638981450000|2021-12-08 16:37:30|2242.34|2222.34|2242.03|2222.03|2242.35|2222.35|2241.67|2221.67|28
1638981460000|2021-12-08 16:37:40|2241.99|2221.99|2245.56|2225.56|2246.54|2226.54|2241.99|2221.99|37
1638981470000|2021-12-08 16:37:50|2244.86|2224.86|2242.63|2222.63|2244.86|2224.86|2242.38|2222.38|33
1638981480000|2021-12-08 16:38:00|2242.62|2222.62|2243.09|2223.09|2243.24|2223.24|2242.28|2222.28|13
1638981490000|2021-12-08 16:38:10|2243.03|2223.03|2242.52|2222.52|2243.34|2223.34|2241.5|2221.5|27
1638981500000|2021-12-08 16:38:20|2242.53|2222.53|2242.33|2222.33|2243.21|2223.21|2242.33|2222.33|23
1638981510000|2021-12-08 16:38:30|2242.93|2222.93|2243.4|2223.4|2243.4|2223.4|2242.68|2222.68|21
1638981520000|2021-12-08 16:38:40|2243.38|2223.38|2243.14|2223.14|2243.68|2223.68|2243.14|2223.14|23
1638981530000|2021-12-08 16:38:50|2242.98|2222.98|2244.33|2224.33|2244.72|2224.72|2242.71|2222.71|29
1638981540000|2021-12-08 16:39:00|2244.2|2224.2|2244.32|2224.32|2245.76|2225.76|2244.06|2224.06|32
1638981550000|2021-12-08 16:39:10|2244.25|2224.25|2244.97|2224.97|2245.17|2225.17|2243.97|2223.97|25
1638981560000|2021-12-08 16:39:20|2244.96|2224.96|2244.6|2224.6|2245.94|2225.94|2244.6|2224.6|33
1638981570000|2021-12-08 16:39:30|2244.71|2224.71|2246.57|2226.57|2247.03|2227.03|2244.63|2224.63|27
1638981580000|2021-12-08 16:39:40|2246.65|2226.65|2244.97|2224.97|2247.88|2227.88|2244.97|2224.97|34
1638981590000|2021-12-08 16:39:50|2244.94|2224.94|2242.63|2222.63|2244.94|2224.94|2242.56|2222.56|34
1638981600000|2021-12-08 16:40:00|2242.28|2222.28|2240.64|2220.64|2242.68|2222.68|2240.64|2220.64|34
1638981610000|2021-12-08 16:40:10|2240.47|2220.47|2240.16|2220.16|2241.21|2221.21|2239.66|2219.66|33
1638981620000|2021-12-08 16:40:20|2240.6|2220.6|2241.08|2221.08|2241.22|2221.22|2240.6|2220.6|21
1638981630000|2021-12-08 16:40:30|2241.09|2221.09|2239.97|2219.97|2241.23|2221.23|2239.88|2219.88|34
1638981640000|2021-12-08 16:40:40|2239.96|2219.96|2239.55|2219.55|2240.49|2220.49|2239.47|2219.47|36
1638981650000|2021-12-08 16:40:50|2239.56|2219.56|2240.4|2220.4|2240.57|2220.57|2239.45|2219.45|32
1638981660000|2021-12-08 16:41:00|2240.45|2220.45|2240.03|2220.03|2241.48|2221.48|2239.31|2219.31|32
1638981670000|2021-12-08 16:41:10|2239.97|2219.97|2238.88|2218.88|2240.2|2220.2|2238.88|2218.88|23
1638981680000|2021-12-08 16:41:20|2238.92|2218.92|2237.98|2217.98|2239.87|2219.87|2237.69|2217.69|36
1638981690000|2021-12-08 16:41:30|2238.01|2218.01|2238.45|2218.45|2238.7|2218.7|2237.88|2217.88|36
1638981700000|2021-12-08 16:41:40|2238.35|2218.35|2238.75|2218.75|2239.28|2219.28|2238.1|2218.1|35
1638981710000|2021-12-08 16:41:50|2238.94|2218.94|2237.15|2217.15|2238.94|2218.94|2236.37|2216.37|35
1638981720000|2021-12-08 16:42:00|2237.18|2217.18|2237.8|2217.8|2237.82|2217.82|2236.63|2216.63|34
1638981730000|2021-12-08 16:42:10|2237.84|2217.84|2238.72|2218.72|2238.75|2218.75|2237.27|2217.27|23
1638981740000|2021-12-08 16:42:20|2238.8|2218.8|2239.6|2219.6|2239.8|2219.8|2238.8|2218.8|29
1638981750000|2021-12-08 16:42:30|2239.58|2219.58|2239.78|2219.78|2239.9|2219.9|2239.41|2219.41|28
1638981760000|2021-12-08 16:42:40|2239.84|2219.84|2241.41|2221.41|2241.63|2221.63|2239.78|2219.78|19
1638981770000|2021-12-08 16:42:50|2242.5|2222.5|2243.47|2223.47|2243.77|2223.77|2242.5|2222.5|26
1638981780000|2021-12-08 16:43:00|2243.41|2223.41|2244.35|2224.35|2244.99|2224.99|2243.41|2223.41|25
1638981790000|2021-12-08 16:43:10|2244.02|2224.02|2245.6|2225.6|2245.6|2225.6|2243.98|2223.98|20
1638981800000|2021-12-08 16:43:20|2246.73|2226.73|2250|2230|2250|2230|2246.65|2226.65|18
1638981810000|2021-12-08 16:43:30|2250.18|2230.18|2251.68|2231.68|2253.26|2233.26|2250.18|2230.18|26
1638981820000|2021-12-08 16:43:40|2251.67|2231.67|2255.07|2235.07|2255.53|2235.53|2251.35|2231.35|34
1638981830000|2021-12-08 16:43:50|2255.08|2235.08|2259.36|2239.36|2260.98|2240.98|2254.96|2234.96|36
1638981840000|2021-12-08 16:44:00|2259.33|2239.33|2261|2241|2261|2241|2259.01|2239.01|33
1638981850000|2021-12-08 16:44:10|2261.69|2241.69|2260.43|2240.43|2262.05|2242.05|2260.43|2240.43|38
1638981860000|2021-12-08 16:44:20|2260.45|2240.45|2256.76|2236.76|2260.51|2240.51|2256.74|2236.74|32
1638981870000|2021-12-08 16:44:30|2256.74|2236.74|2253.1|2233.1|2257.37|2237.37|2252.86|2232.86|35
1638981880000|2021-12-08 16:44:40|2252.68|2232.68|2251.63|2231.63|2252.76|2232.76|2250.63|2230.63|30
1638981890000|2021-12-08 16:44:50|2251.59|2231.59|2251.91|2231.91|2253.05|2233.05|2251.59|2231.59|35
1638981900000|2021-12-08 16:45:00|2251.9|2231.9|2253.92|2233.92|2253.92|2233.92|2251.81|2231.81|30
1638981910000|2021-12-08 16:45:10|2254.09|2234.09|2258.05|2238.05|2258.08|2238.08|2253.92|2233.92|31
1638981920000|2021-12-08 16:45:20|2257.91|2237.91|2255.22|2235.22|2260.13|2240.13|2255.22|2235.22|40
1638981930000|2021-12-08 16:45:30|2255.36|2235.36|2253.59|2233.59|2255.36|2235.36|2252.92|2232.92|37
1638981940000|2021-12-08 16:45:40|2253.58|2233.58|2249.7|2229.7|2253.59|2233.59|2249.7|2229.7|35
1638981950000|2021-12-08 16:45:50|2249.65|2229.65|2245.96|2225.96|2250.08|2230.08|2245.94|2225.94|38
1638981960000|2021-12-08 16:46:00|2246.19|2226.19|2247.37|2227.37|2247.37|2227.37|2245.54|2225.54|33
1638981970000|2021-12-08 16:46:10|2247.82|2227.82|2249.7|2229.7|2249.92|2229.92|2247.76|2227.76|32
1638981980000|2021-12-08 16:46:20|2249.49|2229.49|2245.68|2225.68|2249.49|2229.49|2245.68|2225.68|38
1638981990000|2021-12-08 16:46:30|2245.61|2225.61|2244.72|2224.72|2245.66|2225.66|2244.42|2224.42|33
1638982000000|2021-12-08 16:46:40|2244.81|2224.81|2244.75|2224.75|2245.55|2225.55|2244.29|2224.29|24
1638982010000|2021-12-08 16:46:50|2244.54|2224.54|2244.34|2224.34|2244.63|2224.63|2243.8|2223.8|31
1638982020000|2021-12-08 16:47:00|2244.33|2224.33|2243.5|2223.5|2244.33|2224.33|2243|2223|27
1638982030000|2021-12-08 16:47:10|2243.69|2223.69|2244.84|2224.84|2245.37|2225.37|2243.69|2223.69|19
1638982040000|2021-12-08 16:47:20|2244.75|2224.75|2245.17|2225.17|2245.82|2225.82|2244.64|2224.64|24
1638982050000|2021-12-08 16:47:30|2245.34|2225.34|2245.4|2225.4|2245.98|2225.98|2245.23|2225.23|22
1638982060000|2021-12-08 16:47:40|2245.41|2225.41|2243.33|2223.33|2245.86|2225.86|2243.14|2223.14|34
1638982070000|2021-12-08 16:47:50|2243.31|2223.31|2242.7|2222.7|2243.49|2223.49|2242.01|2222.01|29
1638982080000|2021-12-08 16:48:00|2242.76|2222.76|2241.19|2221.19|2242.76|2222.76|2241.19|2221.19|30
1638982090000|2021-12-08 16:48:10|2241.18|2221.18|2241.27|2221.27|2241.57|2221.57|2240.69|2220.69|24
1638982100000|2021-12-08 16:48:20|2241.48|2221.48|2240.96|2220.96|2241.61|2221.61|2240.92|2220.92|18
1638982110000|2021-12-08 16:48:30|2241.02|2221.02|2241.03|2221.03|2241.51|2221.51|2240.51|2220.51|19
1638982120000|2021-12-08 16:48:40|2241.11|2221.11|2244|2224|2244.06|2224.06|2241.11|2221.11|29
1638982130000|2021-12-08 16:48:50|2243.96|2223.96|2243.39|2223.39|2244.21|2224.21|2242.91|2222.91|29
1638982140000|2021-12-08 16:49:00|2243.46|2223.46|2246.19|2226.19|2246.46|2226.46|2242.63|2222.63|29
1638982150000|2021-12-08 16:49:10|2246.1|2226.1|2245.54|2225.54|2246.37|2226.37|2245.07|2225.07|38
1638982160000|2021-12-08 16:49:20|2245.35|2225.35|2245.55|2225.55|2246.17|2226.17|2244.88|2224.88|30
1638982170000|2021-12-08 16:49:30|2245.66|2225.66|2245.28|2225.28|2245.83|2225.83|2245.28|2225.28|14
1638982180000|2021-12-08 16:49:40|2245.39|2225.39|2245.62|2225.62|2247.45|2227.45|2245.39|2225.39|24
1638982190000|2021-12-08 16:49:50|2245.64|2225.64|2245.9|2225.9|2245.9|2225.9|2245.64|2225.64|13
1638982200000|2021-12-08 16:50:00|2245.76|2225.76|2246.68|2226.68|2247.54|2227.54|2245.51|2225.51|30
1638982210000|2021-12-08 16:50:10|2247.22|2227.22|2248.28|2228.28|2249.32|2229.32|2247.22|2227.22|26
1638982220000|2021-12-08 16:50:20|2248.27|2228.27|2247.52|2227.52|2249.66|2229.66|2247.04|2227.04|36
1638982230000|2021-12-08 16:50:30|2247.01|2227.01|2245.48|2225.48|2247.55|2227.55|2245.48|2225.48|26
1638982240000|2021-12-08 16:50:40|2245.64|2225.64|2245.3|2225.3|2245.64|2225.64|2245.06|2225.06|28
1638982250000|2021-12-08 16:50:50|2245.26|2225.26|2245.16|2225.16|2245.31|2225.31|2245.05|2225.05|22
1638982260000|2021-12-08 16:51:00|2244.85|2224.85|2244.12|2224.12|2245.07|2225.07|2244.12|2224.12|27
1638982270000|2021-12-08 16:51:10|2244.15|2224.15|2244.31|2224.31|2245|2225|2243.99|2223.99|26
1638982280000|2021-12-08 16:51:20|2244.32|2224.32|2244.51|2224.51|2244.99|2224.99|2243.93|2223.93|30
1638982290000|2021-12-08 16:51:30|2244.52|2224.52|2244.75|2224.75|2244.88|2224.88|2244.01|2224.01|33
1638982300000|2021-12-08 16:51:40|2244.7|2224.7|2244.22|2224.22|2245.01|2225.01|2243.61|2223.61|21
1638982310000|2021-12-08 16:51:50|2244.18|2224.18|2245.95|2225.95|2246.4|2226.4|2244.16|2224.16|34
1638982320000|2021-12-08 16:52:00|2245.91|2225.91|2245.13|2225.13|2246.13|2226.13|2244.83|2224.83|29
1638982330000|2021-12-08 16:52:10|2245.35|2225.35|2244.76|2224.76|2245.35|2225.35|2244.76|2224.76|30
1638982340000|2021-12-08 16:52:20|2244.78|2224.78|2245.56|2225.56|2245.81|2225.81|2244.78|2224.78|26
1638982350000|2021-12-08 16:52:30|2245.59|2225.59|2247.7|2227.7|2247.7|2227.7|2245.59|2225.59|25
1638982360000|2021-12-08 16:52:40|2247.14|2227.14|2247.1|2227.1|2247.37|2227.37|2246.77|2226.77|16
1638982370000|2021-12-08 16:52:50|2247.06|2227.06|2246.03|2226.03|2247.75|2227.75|2246.03|2226.03|26
1638982380000|2021-12-08 16:53:00|2246.6|2226.6|2245.2|2225.2|2246.6|2226.6|2245.2|2225.2|35
1638982390000|2021-12-08 16:53:10|2245.44|2225.44|2245.42|2225.42|2245.93|2225.93|2245.29|2225.29|30
1638982400000|2021-12-08 16:53:20|2245.96|2225.96|2245.4|2225.4|2246.03|2226.03|2245.36|2225.36|29
1638982410000|2021-12-08 16:53:30|2245.36|2225.36|2244.09|2224.09|2245.48|2225.48|2244.09|2224.09|21
1638982420000|2021-12-08 16:53:40|2244.07|2224.07|2243.25|2223.25|2244.42|2224.42|2243.25|2223.25|17
1638982430000|2021-12-08 16:53:50|2243.29|2223.29|2242.56|2222.56|2243.36|2223.36|2242.56|2222.56|12
1638982440000|2021-12-08 16:54:00|2242.52|2222.52|2243.13|2223.13|2243.32|2223.32|2241.95|2221.95|17
1638982450000|2021-12-08 16:54:10|2243.23|2223.23|2242.52|2222.52|2243.31|2223.31|2242.52|2222.52|26
1638982460000|2021-12-08 16:54:20|2242.23|2222.23|2244.12|2224.12|2244.12|2224.12|2242.05|2222.05|15
1638982470000|2021-12-08 16:54:30|2242.62|2222.62|2243.8|2223.8|2244.39|2224.39|2242.62|2222.62|28
1638982480000|2021-12-08 16:54:40|2243.85|2223.85|2242.66|2222.66|2243.95|2223.95|2242.62|2222.62|18
1638982490000|2021-12-08 16:54:50|2242.78|2222.78|2244.26|2224.26|2244.3|2224.3|2242.66|2222.66|26
1638982500000|2021-12-08 16:55:00|2244.23|2224.23|2244.25|2224.25|2245.23|2225.23|2244.01|2224.01|33
1638982510000|2021-12-08 16:55:10|2244.29|2224.29|2244.55|2224.55|2244.66|2224.66|2244.21|2224.21|27
1638982520000|2021-12-08 16:55:20|2244.5|2224.5|2244.67|2224.67|2244.67|2224.67|2244.12|2224.12|33
1638982530000|2021-12-08 16:55:30|2244.68|2224.68|2244.73|2224.73|2244.82|2224.82|2244.11|2224.11|25
1638982540000|2021-12-08 16:55:40|2244.7|2224.7|2244.31|2224.31|2245.11|2225.11|2244.31|2224.31|13
1638982550000|2021-12-08 16:55:50|2244.06|2224.06|2242.89|2222.89|2244.06|2224.06|2242.89|2222.89|30
1638982560000|2021-12-08 16:56:00|2243.08|2223.08|2241.98|2221.98|2243.27|2223.27|2241.94|2221.94|23
1638982570000|2021-12-08 16:56:10|2241.93|2221.93|2240.7|2220.7|2241.93|2221.93|2240.42|2220.42|18
1638982580000|2021-12-08 16:56:20|2240.61|2220.61|2239.19|2219.19|2240.61|2220.61|2239.19|2219.19|15
1638982590000|2021-12-08 16:56:30|2239.47|2219.47|2237.07|2217.07|2239.5|2219.5|2236.93|2216.93|19
1638982600000|2021-12-08 16:56:40|2237.29|2217.29|2235.73|2215.73|2237.38|2217.38|2235.44|2215.44|31
1638982610000|2021-12-08 16:56:50|2235.76|2215.76|2236.13|2216.13|2236.65|2216.65|2235.5|2215.5|27
1638982620000|2021-12-08 16:57:00|2236.28|2216.28|2237.47|2217.47|2238.63|2218.63|2236.11|2216.11|30
1638982630000|2021-12-08 16:57:10|2237.75|2217.75|2239.88|2219.88|2239.88|2219.88|2237.74|2217.74|22
1638982640000|2021-12-08 16:57:20|2239.86|2219.86|2239.92|2219.92|2240.09|2220.09|2239.77|2219.77|23
1638982650000|2021-12-08 16:57:30|2239.96|2219.96|2241.22|2221.22|2241.27|2221.27|2239.58|2219.58|34
1638982660000|2021-12-08 16:57:40|2241.29|2221.29|2242.14|2222.14|2242.47|2222.47|2241.29|2221.29|32
1638982670000|2021-12-08 16:57:50|2242.18|2222.18|2243.31|2223.31|2243.31|2223.31|2241.24|2221.24|23
1638982680000|2021-12-08 16:58:00|2243.3|2223.3|2242.21|2222.21|2243.45|2223.45|2241.92|2221.92|30
1638982690000|2021-12-08 16:58:10|2242.24|2222.24|2242.51|2222.51|2242.77|2222.77|2242.24|2222.24|19
1638982700000|2021-12-08 16:58:20|2242.45|2222.45|2240.82|2220.82|2242.45|2222.45|2240.72|2220.72|27
1638982710000|2021-12-08 16:58:30|2240.91|2220.91|2241.87|2221.87|2241.87|2221.87|2240.82|2220.82|30
1638982720000|2021-12-08 16:58:40|2241.91|2221.91|2242.65|2222.65|2242.78|2222.78|2241.88|2221.88|30
1638982730000|2021-12-08 16:58:50|2242.57|2222.57|2242.22|2222.22|2242.65|2222.65|2242.2|2222.2|21
1638982740000|2021-12-08 16:59:00|2242.23|2222.23|2241.71|2221.71|2242.32|2222.32|2241.17|2221.17|19
1638982750000|2021-12-08 16:59:10|2241.64|2221.64|2239.45|2219.45|2241.64|2221.64|2239.11|2219.11|13
1638982760000|2021-12-08 16:59:20|2239.39|2219.39|2240.29|2220.29|2240.7|2220.7|2239.39|2219.39|8
1638982770000|2021-12-08 16:59:30|2239.87|2219.87|2239.78|2219.78|2240.28|2220.28|2239.06|2219.06|13
1638982780000|2021-12-08 16:59:40|2239.89|2219.89|2241.41|2221.41|2241.76|2221.76|2239.89|2219.89|8
1638982790000|2021-12-08 16:59:50|2241.25|2221.25|2241.8|2221.8|2241.99|2221.99|2241.22|2221.22|17
1638982800000|2021-12-08 17:00:00|2241.68|2221.68|2241.76|2221.76|2242.23|2222.23|2240.55|2220.55|31
1638982810000|2021-12-08 17:00:10|2241.62|2221.62|2242.64|2222.64|2242.82|2222.82|2240.49|2220.49|36
1638982820000|2021-12-08 17:00:20|2242.6|2222.6|2241.21|2221.21|2242.6|2222.6|2240.94|2220.94|17
1638982830000|2021-12-08 17:00:30|2241.22|2221.22|2241.33|2221.33|2241.33|2221.33|2240.14|2220.14|14
1638982840000|2021-12-08 17:00:40|2240.09|2220.09|2239.99|2219.99|2241.34|2221.34|2239.2|2219.2|17
1638982850000|2021-12-08 17:00:50|2240.22|2220.22|2238.5|2218.5|2240.22|2220.22|2237.94|2217.94|32
1638982860000|2021-12-08 17:01:00|2238.51|2218.51|2236.33|2216.33|2238.51|2218.51|2236.33|2216.33|34
1638982870000|2021-12-08 17:01:10|2236.34|2216.34|2236.6|2216.6|2236.6|2216.6|2236.06|2216.06|29
1638982880000|2021-12-08 17:01:20|2236.61|2216.61|2236.7|2216.7|2237.32|2217.32|2235.84|2215.84|31
1638982890000|2021-12-08 17:01:30|2236.75|2216.75|2236.14|2216.14|2237.39|2217.39|2236.14|2216.14|37
1638982900000|2021-12-08 17:01:40|2236.39|2216.39|2236.75|2216.75|2237.85|2217.85|2235.75|2215.75|19
1638982910000|2021-12-08 17:01:50|2236.68|2216.68|2237.78|2217.78|2238.4|2218.4|2236.68|2216.68|27
1638982920000|2021-12-08 17:02:00|2237.83|2217.83|2236.54|2216.54|2237.83|2217.83|2236.4|2216.4|26
1638982930000|2021-12-08 17:02:10|2236.61|2216.61|2237.43|2217.43|2237.43|2217.43|2235.75|2215.75|22
1638982940000|2021-12-08 17:02:20|2237.42|2217.42|2237.44|2217.44|2238.09|2218.09|2236.74|2216.74|26
1638982950000|2021-12-08 17:02:30|2237.43|2217.43|2236.04|2216.04|2238.14|2218.14|2235.74|2215.74|35
1638982960000|2021-12-08 17:02:40|2235.98|2215.98|2235|2215|2235.98|2215.98|2234.21|2214.21|25
1638982970000|2021-12-08 17:02:50|2235.91|2215.91|2235.49|2215.49|2235.91|2215.91|2234.76|2214.76|16
1638982980000|2021-12-08 17:03:00|2235.75|2215.75|2236.79|2216.79|2237.36|2217.36|2235.75|2215.75|33
1638982990000|2021-12-08 17:03:10|2237.39|2217.39|2239.38|2219.38|2240.41|2220.41|2236.65|2216.65|22
1638983000000|2021-12-08 17:03:20|2239.6|2219.6|2239.95|2219.95|2240.4|2220.4|2239.17|2219.17|33
1638983010000|2021-12-08 17:03:30|2239.94|2219.94|2239.97|2219.97|2240.15|2220.15|2239.12|2219.12|31
1638983020000|2021-12-08 17:03:40|2240.05|2220.05|2240.08|2220.08|2240.14|2220.14|2239.14|2219.14|33
1638983030000|2021-12-08 17:03:50|2239.82|2219.82|2240.08|2220.08|2240.16|2220.16|2238.87|2218.87|31
1638983040000|2021-12-08 17:04:00|2240.05|2220.05|2239.01|2219.01|2240.67|2220.67|2239.01|2219.01|17
1638983050000|2021-12-08 17:04:10|2239.26|2219.26|2240|2220|2240.45|2220.45|2238.62|2218.62|30
1638983060000|2021-12-08 17:04:20|2239.86|2219.86|2240.25|2220.25|2240.3|2220.3|2238.78|2218.78|17
1638983070000|2021-12-08 17:04:30|2240.22|2220.22|2239.22|2219.22|2240.23|2220.23|2238.69|2218.69|31
1638983080000|2021-12-08 17:04:40|2239.25|2219.25|2238.88|2218.88|2239.48|2219.48|2238.75|2218.75|33
1638983090000|2021-12-08 17:04:50|2238.86|2218.86|2238.67|2218.67|2238.88|2218.88|2237.88|2217.88|19
1638983100000|2021-12-08 17:05:00|2238.69|2218.69|2238.7|2218.7|2238.7|2218.7|2238.69|2218.69|2
1638983110000|2021-12-08 17:05:10|2238.67|2218.67|2238.87|2218.87|2239.38|2219.38|2237.71|2217.71|16
1638983120000|2021-12-08 17:05:20|2238.65|2218.65|2239.93|2219.93|2240.15|2220.15|2238.64|2218.64|23
1638983130000|2021-12-08 17:05:30|2239.9|2219.9|2241.36|2221.36|2241.36|2221.36|2238.87|2218.87|27
1638983140000|2021-12-08 17:05:40|2241.34|2221.34|2241.82|2221.82|2241.82|2221.82|2240.62|2220.62|26
1638983150000|2021-12-08 17:05:50|2241.72|2221.72|2242.12|2222.12|2242.69|2222.69|2241.45|2221.45|29
1638983160000|2021-12-08 17:06:00|2242.15|2222.15|2243.9|2223.9|2245.14|2225.14|2241.69|2221.69|27
1638983170000|2021-12-08 17:06:10|2244.33|2224.33|2242.89|2222.89|2244.74|2224.74|2242.89|2222.89|26
1638983180000|2021-12-08 17:06:20|2243.04|2223.04|2243.66|2223.66|2244.09|2224.09|2242.63|2222.63|32
1638983190000|2021-12-08 17:06:30|2243.68|2223.68|2243.29|2223.29|2243.68|2223.68|2242.56|2222.56|20
1638983200000|2021-12-08 17:06:40|2243.32|2223.32|2245.27|2225.27|2245.27|2225.27|2242.19|2222.19|18
1638983210000|2021-12-08 17:06:50|2246.14|2226.14|2246.22|2226.22|2246.44|2226.44|2245.15|2225.15|28
1638983220000|2021-12-08 17:07:00|2245.34|2225.34|2248.17|2228.17|2248.18|2228.18|2245.34|2225.34|29
1638983230000|2021-12-08 17:07:10|2248.11|2228.11|2248.03|2228.03|2248.28|2228.28|2247.02|2227.02|35
1638983240000|2021-12-08 17:07:20|2248.05|2228.05|2248.81|2228.81|2248.9|2228.9|2248.01|2228.01|32
1638983250000|2021-12-08 17:07:30|2248.8|2228.8|2248.42|2228.42|2248.8|2228.8|2248.25|2228.25|24
1638983260000|2021-12-08 17:07:40|2248.33|2228.33|2246.8|2226.8|2248.33|2228.33|2246.8|2226.8|24
1638983270000|2021-12-08 17:07:50|2246.81|2226.81|2245.66|2225.66|2246.84|2226.84|2245.31|2225.31|25
1638983280000|2021-12-08 17:08:00|2245.62|2225.62|2245|2225|2245.62|2225.62|2244.13|2224.13|27
1638983290000|2021-12-08 17:08:10|2245.03|2225.03|2245.44|2225.44|2245.68|2225.68|2244.4|2224.4|17
1638983300000|2021-12-08 17:08:20|2245.5|2225.5|2244.26|2224.26|2245.5|2225.5|2244.26|2224.26|8
1638983310000|2021-12-08 17:08:30|2244.29|2224.29|2244.43|2224.43|2244.55|2224.55|2243.87|2223.87|16
1638983320000|2021-12-08 17:08:40|2244.42|2224.42|2243.69|2223.69|2244.91|2224.91|2243.69|2223.69|13
1638983330000|2021-12-08 17:08:50|2243.71|2223.71|2244.12|2224.12|2244.12|2224.12|2243.71|2223.71|4
1638983340000|2021-12-08 17:09:00|2242.4|2222.4|2242.67|2222.67|2244.14|2224.14|2242.4|2222.4|15
1638983350000|2021-12-08 17:09:10|2242.69|2222.69|2242.56|2222.56|2243.61|2223.61|2242.56|2222.56|17
1638983360000|2021-12-08 17:09:20|2242.59|2222.59|2241.54|2221.54|2242.59|2222.59|2241.24|2221.24|15
1638983370000|2021-12-08 17:09:30|2241.48|2221.48|2240.31|2220.31|2241.48|2221.48|2240.02|2220.02|27
1638983380000|2021-12-08 17:09:40|2240.46|2220.46|2240.6|2220.6|2240.6|2220.6|2240.42|2220.42|7
1638983390000|2021-12-08 17:09:50|2240.68|2220.68|2241.94|2221.94|2241.94|2221.94|2240.35|2220.35|18
1638983400000|2021-12-08 17:10:00|2240.81|2220.81|2242.46|2222.46|2242.64|2222.64|2240.16|2220.16|22
1638983410000|2021-12-08 17:10:10|2242.37|2222.37|2244.77|2224.77|2244.93|2224.93|2242.32|2222.32|31
1638983420000|2021-12-08 17:10:20|2244.92|2224.92|2245.28|2225.28|2245.28|2225.28|2243.86|2223.86|30
1638983430000|2021-12-08 17:10:30|2245.3|2225.3|2246|2226|2246.15|2226.15|2244.16|2224.16|23
1638983440000|2021-12-08 17:10:40|2245.95|2225.95|2245.24|2225.24|2245.95|2225.95|2245.19|2225.19|21
1638983450000|2021-12-08 17:10:50|2245.29|2225.29|2246.3|2226.3|2246.37|2226.37|2244.61|2224.61|19
1638983460000|2021-12-08 17:11:00|2246.28|2226.28|2245.76|2225.76|2246.28|2226.28|2245.7|2225.7|14
1638983470000|2021-12-08 17:11:10|2245.85|2225.85|2245.92|2225.92|2245.92|2225.92|2245.3|2225.3|4
1638983480000|2021-12-08 17:11:20|2245.89|2225.89|2244.42|2224.42|2245.89|2225.89|2244.42|2224.42|17
1638983490000|2021-12-08 17:11:30|2244.69|2224.69|2241.88|2221.88|2244.69|2224.69|2241.88|2221.88|23
1638983500000|2021-12-08 17:11:40|2241.85|2221.85|2243.44|2223.44|2243.44|2223.44|2241.28|2221.28|20
1638983510000|2021-12-08 17:11:50|2242.75|2222.75|2243.3|2223.3|2243.9|2223.9|2242.31|2222.31|26
1638983520000|2021-12-08 17:12:00|2243.35|2223.35|2243.48|2223.48|2243.65|2223.65|2243.18|2223.18|21
1638983530000|2021-12-08 17:12:10|2243.8|2223.8|2243.31|2223.31|2243.82|2223.82|2243.04|2223.04|22
1638983540000|2021-12-08 17:12:20|2243.32|2223.32|2243.48|2223.48|2243.63|2223.63|2243.32|2223.32|7
1638983550000|2021-12-08 17:12:30|2243.45|2223.45|2242.85|2222.85|2243.47|2223.47|2242.58|2222.58|18
1638983560000|2021-12-08 17:12:40|2242.03|2222.03|2242.71|2222.71|2242.88|2222.88|2242.03|2222.03|11
1638983570000|2021-12-08 17:12:50|2242.67|2222.67|2243.48|2223.48|2243.49|2223.49|2241.89|2221.89|31
1638983580000|2021-12-08 17:13:00|2243.46|2223.46|2243.95|2223.95|2243.97|2223.97|2243.01|2223.01|23
1638983590000|2021-12-08 17:13:10|2244.14|2224.14|2244.41|2224.41|2244.41|2224.41|2243.2|2223.2|14
1638983600000|2021-12-08 17:13:20|2244.49|2224.49|2243.25|2223.25|2244.49|2224.49|2242.95|2222.95|28
1638983610000|2021-12-08 17:13:30|2243.23|2223.23|2243.78|2223.78|2244.26|2224.26|2242.95|2222.95|26
1638983620000|2021-12-08 17:13:40|2243.82|2223.82|2244.14|2224.14|2244.42|2224.42|2243.65|2223.65|26
1638983630000|2021-12-08 17:13:50|2244.19|2224.19|2243.92|2223.92|2244.41|2224.41|2242.52|2222.52|12
1638983640000|2021-12-08 17:14:00|2243.86|2223.86|2244.06|2224.06|2245.39|2225.39|2243.82|2223.82|26
1638983650000|2021-12-08 17:14:10|2244.08|2224.08|2244|2224|2244.38|2224.38|2243.87|2223.87|31
1638983660000|2021-12-08 17:14:20|2243.81|2223.81|2242.79|2222.79|2243.81|2223.81|2242.5|2222.5|24
1638983670000|2021-12-08 17:14:30|2242.93|2222.93|2243.38|2223.38|2243.84|2223.84|2242.78|2222.78|16
1638983680000|2021-12-08 17:14:40|2243.82|2223.82|2242.99|2222.99|2243.98|2223.98|2242.61|2222.61|26
1638983690000|2021-12-08 17:14:50|2242.89|2222.89|2243.35|2223.35|2244.17|2224.17|2242.88|2222.88|28
1638983700000|2021-12-08 17:15:00|2243.23|2223.23|2242.79|2222.79|2243.33|2223.33|2242.78|2222.78|22
1638983710000|2021-12-08 17:15:10|2242.48|2222.48|2243.34|2223.34|2243.89|2223.89|2242.48|2222.48|27
1638983720000|2021-12-08 17:15:20|2243.13|2223.13|2238.88|2218.88|2243.4|2223.4|2238.88|2218.88|29
1638983730000|2021-12-08 17:15:30|2239.9|2219.9|2237.28|2217.28|2239.9|2219.9|2237.27|2217.27|29
1638983740000|2021-12-08 17:15:40|2237.23|2217.23|2237.96|2217.96|2238.51|2218.51|2236.83|2216.83|32
1638983750000|2021-12-08 17:15:50|2238.01|2218.01|2238.05|2218.05|2238.37|2218.37|2236.96|2216.96|31
1638983760000|2021-12-08 17:16:00|2238.01|2218.01|2237.78|2217.78|2238.01|2218.01|2237.27|2217.27|32
1638983770000|2021-12-08 17:16:10|2237.76|2217.76|2237.28|2217.28|2238.47|2218.47|2237.28|2217.28|29
1638983780000|2021-12-08 17:16:20|2237.54|2217.54|2237.48|2217.48|2237.77|2217.77|2237.32|2217.32|27
1638983790000|2021-12-08 17:16:30|2237.44|2217.44|2237.27|2217.27|2237.74|2217.74|2236.94|2216.94|32
1638983800000|2021-12-08 17:16:40|2237.22|2217.22|2236.81|2216.81|2237.26|2217.26|2235.56|2215.56|20
1638983810000|2021-12-08 17:16:50|2236.8|2216.8|2236.5|2216.5|2237.02|2217.02|2236.5|2216.5|9
1638983820000|2021-12-08 17:17:00|2236.68|2216.68|2234.43|2214.43|2237.02|2217.02|2234.33|2214.33|36
1638983830000|2021-12-08 17:17:10|2234.48|2214.48|2234.08|2214.08|2234.68|2214.68|2234.07|2214.07|26
1638983840000|2021-12-08 17:17:20|2234.11|2214.11|2232.84|2212.84|2234.22|2214.22|2232.35|2212.35|34
1638983850000|2021-12-08 17:17:30|2232.85|2212.85|2232.02|2212.02|2232.85|2212.85|2232|2212|21
1638983860000|2021-12-08 17:17:40|2232|2212|2233.31|2213.31|2233.31|2213.31|2232|2212|10
1638983870000|2021-12-08 17:17:50|2233.21|2213.21|2232.92|2212.92|2235.99|2215.99|2232.92|2212.92|31
1638983880000|2021-12-08 17:18:00|2233.68|2213.68|2233.15|2213.15|2233.68|2213.68|2232.84|2212.84|25
1638983890000|2021-12-08 17:18:10|2233.12|2213.12|2234.74|2214.74|2234.74|2214.74|2232.66|2212.66|22
1638983900000|2021-12-08 17:18:20|2233.91|2213.91|2234.42|2214.42|2236.32|2216.32|2233.91|2213.91|32
1638983910000|2021-12-08 17:18:30|2234.36|2214.36|2233.61|2213.61|2234.36|2214.36|2233.02|2213.02|9
1638983920000|2021-12-08 17:18:40|2233.12|2213.12|2233.02|2213.02|2233.81|2213.81|2233|2213|11
1638983930000|2021-12-08 17:18:50|2233.12|2213.12|2233.03|2213.03|2233.12|2213.12|2231.83|2211.83|31
1638983940000|2021-12-08 17:19:00|2233|2213|2232.15|2212.15|2233|2213|2231.93|2211.93|19
1638983950000|2021-12-08 17:19:10|2231.82|2211.82|2231.73|2211.73|2232.13|2212.13|2231.73|2211.73|10
1638983960000|2021-12-08 17:19:20|2232.04|2212.04|2232.61|2212.61|2232.63|2212.63|2232.01|2212.01|11
1638983970000|2021-12-08 17:19:30|2232.83|2212.83|2234.8|2214.8|2234.8|2214.8|2232.14|2212.14|22
1638983980000|2021-12-08 17:19:40|2234.69|2214.69|2234.79|2214.79|2234.79|2214.79|2234.29|2214.29|14
1638983990000|2021-12-08 17:19:50|2234.69|2214.69|2234.85|2214.85|2234.96|2214.96|2234.18|2214.18|14
1638984000000|2021-12-08 17:20:00|2234.82|2214.82|2233.98|2213.98|2234.88|2214.88|2233.97|2213.97|14
1638984010000|2021-12-08 17:20:10|2234|2214|2232.65|2212.65|2234|2214|2232.64|2212.64|11
1638984020000|2021-12-08 17:20:20|2232.63|2212.63|2232.84|2212.84|2233.39|2213.39|2232.62|2212.62|23
1638984030000|2021-12-08 17:20:30|2232.89|2212.89|2232.86|2212.86|2233.02|2213.02|2231.99|2211.99|22
1638984040000|2021-12-08 17:20:40|2232.76|2212.76|2232.71|2212.71|2232.8|2212.8|2232.24|2212.24|19
1638984050000|2021-12-08 17:20:50|2232.68|2212.68|2231.26|2211.26|2232.71|2212.71|2231.24|2211.24|15
1638984060000|2021-12-08 17:21:00|2231.08|2211.08|2229.73|2209.73|2231.08|2211.08|2229.73|2209.73|10
1638984070000|2021-12-08 17:21:10|2229.64|2209.64|2228.65|2208.65|2229.67|2209.67|2228|2208|17
1638984080000|2021-12-08 17:21:20|2228|2208|2228.18|2208.18|2229.22|2209.22|2228|2208|8
1638984090000|2021-12-08 17:21:30|2228.2|2208.2|2229.56|2209.56|2229.89|2209.89|2228.18|2208.18|9
1638984100000|2021-12-08 17:21:40|2229.44|2209.44|2229.28|2209.28|2229.45|2209.45|2229.28|2209.28|7
1638984110000|2021-12-08 17:21:50|2229.83|2209.83|2230|2210|2230.01|2210.01|2229.16|2209.16|9
1638984120000|2021-12-08 17:22:00|2229.16|2209.16|2228.59|2208.59|2230|2210|2228.35|2208.35|16
1638984130000|2021-12-08 17:22:10|2228.6|2208.6|2228.78|2208.78|2228.98|2208.98|2228.6|2208.6|25
1638984140000|2021-12-08 17:22:20|2228.9|2208.9|2229.93|2209.93|2229.93|2209.93|2228.79|2208.79|24
1638984150000|2021-12-08 17:22:30|2229.89|2209.89|2229.13|2209.13|2229.93|2209.93|2229.06|2209.06|22
1638984160000|2021-12-08 17:22:40|2229.11|2209.11|2230.06|2210.06|2230.06|2210.06|2229.01|2209.01|24
1638984170000|2021-12-08 17:22:50|2230.01|2210.01|2229.06|2209.06|2230.01|2210.01|2228.63|2208.63|23
1638984180000|2021-12-08 17:23:00|2229.11|2209.11|2229.61|2209.61|2230.08|2210.08|2228.08|2208.08|23
1638984190000|2021-12-08 17:23:10|2229.59|2209.59|2230.32|2210.32|2230.52|2210.52|2229.21|2209.21|13
1638984200000|2021-12-08 17:23:20|2231.2|2211.2|2230.37|2210.37|2231.2|2211.2|2229.65|2209.65|4
1638984210000|2021-12-08 17:23:30|2230.32|2210.32|2230.84|2210.84|2231.01|2211.01|2229.64|2209.64|22
1638984220000|2021-12-08 17:23:40|2230.79|2210.79|2231.92|2211.92|2232.31|2212.31|2230.69|2210.69|19
1638984230000|2021-12-08 17:23:50|2231.89|2211.89|2229.38|2209.38|2232.09|2212.09|2229.38|2209.38|34
1638984240000|2021-12-08 17:24:00|2229.33|2209.33|2228.69|2208.69|2229.33|2209.33|2227.92|2207.92|18
1638984250000|2021-12-08 17:24:10|2229.1|2209.1|2229.19|2209.19|2229.91|2209.91|2228.72|2208.72|15
1638984260000|2021-12-08 17:24:20|2228.95|2208.95|2229.13|2209.13|2229.19|2209.19|2228.32|2208.32|13
1638984270000|2021-12-08 17:24:30|2229.12|2209.12|2229.11|2209.11|2229.12|2209.12|2229.11|2209.11|2
1638984280000|2021-12-08 17:24:40|2229.18|2209.18|2231.76|2211.76|2231.77|2211.77|2228.16|2208.16|25
1638984290000|2021-12-08 17:24:50|2231.77|2211.77|2231.15|2211.15|2231.77|2211.77|2230.9|2210.9|35
1638984300000|2021-12-08 17:25:00|2231.39|2211.39|2230.38|2210.38|2231.39|2211.39|2229.91|2209.91|27
1638984310000|2021-12-08 17:25:10|2230.43|2210.43|2230.92|2210.92|2231.21|2211.21|2230.02|2210.02|22
1638984320000|2021-12-08 17:25:20|2230.62|2210.62|2231.87|2211.87|2231.87|2211.87|2230.62|2210.62|13
1638984330000|2021-12-08 17:25:30|2232.38|2212.38|2232.53|2212.53|2232.91|2212.91|2231.47|2211.47|17
1638984340000|2021-12-08 17:25:40|2232.54|2212.54|2232.59|2212.59|2232.95|2212.95|2232.03|2212.03|14
1638984350000|2021-12-08 17:25:50|2232.53|2212.53|2230.8|2210.8|2232.54|2212.54|2230.8|2210.8|20
1638984360000|2021-12-08 17:26:00|2230.74|2210.74|2230.97|2210.97|2231.24|2211.24|2229.81|2209.81|20
1638984370000|2021-12-08 17:26:10|2231.01|2211.01|2230.15|2210.15|2231.29|2211.29|2230.11|2210.11|15
1638984380000|2021-12-08 17:26:20|2230.13|2210.13|2230.29|2210.29|2230.29|2210.29|2230.09|2210.09|4
1638984390000|2021-12-08 17:26:30|2230.35|2210.35|2230.28|2210.28|2230.35|2210.35|2230.28|2210.28|3
1638984400000|2021-12-08 17:26:40|2230.26|2210.26|2230.33|2210.33|2230.33|2210.33|2229.5|2209.5|11
1638984410000|2021-12-08 17:26:50|2230.3|2210.3|2230.57|2210.57|2230.57|2210.57|2230.3|2210.3|7
1638984420000|2021-12-08 17:27:00|2230.52|2210.52|2229.45|2209.45|2230.52|2210.52|2229.45|2209.45|3
1638984430000|2021-12-08 17:27:10|2230.29|2210.29|2229.45|2209.45|2230.52|2210.52|2229.15|2209.15|16
1638984440000|2021-12-08 17:27:20|2229.48|2209.48|2230.04|2210.04|2230.04|2210.04|2229.48|2209.48|12
1638984450000|2021-12-08 17:27:30|2229.84|2209.84|2231.85|2211.85|2232.72|2212.72|2229.84|2209.84|23
1638984460000|2021-12-08 17:27:40|2232.29|2212.29|2232.06|2212.06|2233.03|2213.03|2231.84|2211.84|18
1638984470000|2021-12-08 17:27:50|2232.11|2212.11|2232.19|2212.19|2232.83|2212.83|2231.81|2211.81|20
1638984480000|2021-12-08 17:28:00|2232.25|2212.25|2231.9|2211.9|2232.26|2212.26|2231.9|2211.9|17
1638984490000|2021-12-08 17:28:10|2232.08|2212.08|2231.75|2211.75|2232.21|2212.21|2231.74|2211.74|21
1638984500000|2021-12-08 17:28:20|2231.73|2211.73|2231.87|2211.87|2232.01|2212.01|2231.23|2211.23|21
1638984510000|2021-12-08 17:28:30|2231.84|2211.84|2231.56|2211.56|2231.9|2211.9|2231.56|2211.56|15
1638984520000|2021-12-08 17:28:40|2231.53|2211.53|2236.81|2216.81|2236.98|2216.98|2231.48|2211.48|30
1638984530000|2021-12-08 17:28:50|2236.79|2216.79|2237.59|2217.59|2239.1|2219.1|2235.63|2215.63|31
1638984540000|2021-12-08 17:29:00|2237.56|2217.56|2235.68|2215.68|2237.61|2217.61|2235.25|2215.25|34
1638984550000|2021-12-08 17:29:10|2235.38|2215.38|2235.7|2215.7|2236|2216|2235.38|2215.38|19
1638984560000|2021-12-08 17:29:20|2236.06|2216.06|2236.18|2216.18|2236.5|2216.5|2235.61|2215.61|16
1638984570000|2021-12-08 17:29:30|2236.35|2216.35|2235.38|2215.38|2237.04|2217.04|2235.38|2215.38|24
1638984580000|2021-12-08 17:29:40|2235.66|2215.66|2236.63|2216.63|2236.83|2216.83|2235.58|2215.58|25
1638984590000|2021-12-08 17:29:50|2236.62|2216.62|2234.94|2214.94|2236.62|2216.62|2234.94|2214.94|23
1638984600000|2021-12-08 17:30:00|2235.04|2215.04|2236.71|2216.71|2237.86|2217.86|2235.04|2215.04|22
1638984610000|2021-12-08 17:30:10|2236.66|2216.66|2236.3|2216.3|2236.74|2216.74|2235.48|2215.48|17
1638984620000|2021-12-08 17:30:20|2235.47|2215.47|2234.94|2214.94|2236.02|2216.02|2234.94|2214.94|13
1638984630000|2021-12-08 17:30:30|2234.95|2214.95|2233.7|2213.7|2235.01|2215.01|2233.7|2213.7|20
1638984640000|2021-12-08 17:30:40|2233.75|2213.75|2233.5|2213.5|2233.75|2213.75|2233.43|2213.43|17
1638984650000|2021-12-08 17:30:50|2233.47|2213.47|2233.64|2213.64|2233.64|2213.64|2233.28|2213.28|17
1638984660000|2021-12-08 17:31:00|2233.63|2213.63|2233.32|2213.32|2234.17|2214.17|2233.31|2213.31|25
1638984670000|2021-12-08 17:31:10|2233.4|2213.4|2233.52|2213.52|2233.54|2213.54|2232.81|2212.81|21
1638984680000|2021-12-08 17:31:20|2233.46|2213.46|2233.47|2213.47|2233.54|2213.54|2233.39|2213.39|26
1638984690000|2021-12-08 17:31:30|2233.44|2213.44|2232.68|2212.68|2233.48|2213.48|2232.65|2212.65|28
1638984700000|2021-12-08 17:31:40|2232.65|2212.65|2230.53|2210.53|2232.69|2212.69|2230.12|2210.12|32
1638984710000|2021-12-08 17:31:50|2230.5|2210.5|2230.49|2210.49|2231.14|2211.14|2230.09|2210.09|30
1638984720000|2021-12-08 17:32:00|2230.67|2210.67|2230.58|2210.58|2230.67|2210.67|2230.53|2210.53|9
1638984730000|2021-12-08 17:32:10|2230.57|2210.57|2230.12|2210.12|2231.25|2211.25|2229.83|2209.83|16
1638984740000|2021-12-08 17:32:20|2230.64|2210.64|2231.78|2211.78|2232.36|2212.36|2230.5|2210.5|24
1638984750000|2021-12-08 17:32:30|2231.25|2211.25|2230.5|2210.5|2232.23|2212.23|2230.42|2210.42|20
1638984760000|2021-12-08 17:32:40|2231.18|2211.18|2231.1|2211.1|2232.19|2212.19|2230.75|2210.75|17
1638984770000|2021-12-08 17:32:50|2231.18|2211.18|2230.94|2210.94|2231.57|2211.57|2230.6|2210.6|20
1638984780000|2021-12-08 17:33:00|2230.67|2210.67|2230.04|2210.04|2231.02|2211.02|2229.4|2209.4|31
1638984790000|2021-12-08 17:33:10|2230.01|2210.01|2230.87|2210.87|2231.37|2211.37|2229.65|2209.65|28
1638984800000|2021-12-08 17:33:20|2231.32|2211.32|2231.49|2211.49|2232.72|2212.72|2230.15|2210.15|34
1638984810000|2021-12-08 17:33:30|2231.44|2211.44|2232.17|2212.17|2232.17|2212.17|2231.35|2211.35|23
1638984820000|2021-12-08 17:33:40|2232.1|2212.1|2232.86|2212.86|2232.86|2212.86|2231.73|2211.73|26
1638984830000|2021-12-08 17:33:50|2232.88|2212.88|2231.69|2211.69|2232.88|2212.88|2231.69|2211.69|15
1638984840000|2021-12-08 17:34:00|2231.4|2211.4|2231.77|2211.77|2231.82|2211.82|2230.35|2210.35|14
1638984850000|2021-12-08 17:34:10|2231.85|2211.85|2231.84|2211.84|2231.85|2211.85|2231.84|2211.84|2
1638984860000|2021-12-08 17:34:20|2231.92|2211.92|2231.26|2211.26|2232.04|2212.04|2230.35|2210.35|14
1638984870000|2021-12-08 17:34:30|2230.35|2210.35|2231.52|2211.52|2231.52|2211.52|2230.35|2210.35|3
1638984880000|2021-12-08 17:34:40|2230.55|2210.55|2230.35|2210.35|2231.83|2211.83|2230.35|2210.35|14
1638984890000|2021-12-08 17:34:50|2230.37|2210.37|2230.93|2210.93|2230.93|2210.93|2229.92|2209.92|14
1638984900000|2021-12-08 17:35:00|2231.07|2211.07|2229.68|2209.68|2231.07|2211.07|2229.5|2209.5|7
1638984910000|2021-12-08 17:35:10|2229.54|2209.54|2229.6|2209.6|2230.3|2210.3|2229.25|2209.25|6
1638984920000|2021-12-08 17:35:20|2229.28|2209.28|2230.57|2210.57|2230.9|2210.9|2229.28|2209.28|5
1638984930000|2021-12-08 17:35:30|2230.74|2210.74|2230.93|2210.93|2231.87|2211.87|2230.43|2210.43|17
1638984940000|2021-12-08 17:35:40|2230.78|2210.78|2230.58|2210.58|2231.69|2211.69|2230.34|2210.34|19
1638984950000|2021-12-08 17:35:50|2230.68|2210.68|2230.15|2210.15|2231.46|2211.46|2230.14|2210.14|24
1638984960000|2021-12-08 17:36:00|2230.25|2210.25|2229.15|2209.15|2230.34|2210.34|2229.13|2209.13|32
1638984970000|2021-12-08 17:36:10|2228.99|2208.99|2229.02|2209.02|2229.02|2209.02|2228.54|2208.54|30
1638984980000|2021-12-08 17:36:20|2229.04|2209.04|2228.38|2208.38|2229.23|2209.23|2228.38|2208.38|23
1638984990000|2021-12-08 17:36:30|2228.23|2208.23|2228.79|2208.79|2229|2209|2228.15|2208.15|16
1638985000000|2021-12-08 17:36:40|2229.1|2209.1|2228.86|2208.86|2229.1|2209.1|2228.22|2208.22|21
1638985010000|2021-12-08 17:36:50|2228.9|2208.9|2228.3|2208.3|2228.96|2208.96|2228.06|2208.06|22
1638985020000|2021-12-08 17:37:00|2228.37|2208.37|2228.24|2208.24|2228.48|2208.48|2227.67|2207.67|23
1638985030000|2021-12-08 17:37:10|2228.23|2208.23|2228.01|2208.01|2228.5|2208.5|2228.01|2208.01|23
1638985040000|2021-12-08 17:37:20|2228.02|2208.02|2227.75|2207.75|2228.23|2208.23|2226.86|2206.86|30
1638985050000|2021-12-08 17:37:30|2227.74|2207.74|2227.72|2207.72|2227.82|2207.82|2226.63|2206.63|25
1638985060000|2021-12-08 17:37:40|2227.71|2207.71|2227.55|2207.55|2228.23|2208.23|2227.39|2207.39|20
1638985070000|2021-12-08 17:37:50|2227.37|2207.37|2228.53|2208.53|2228.6|2208.6|2227.37|2207.37|14
1638985080000|2021-12-08 17:38:00|2228.67|2208.67|2226.33|2206.33|2228.68|2208.68|2226.33|2206.33|23
1638985090000|2021-12-08 17:38:10|2226.53|2206.53|2226.52|2206.52|2227.2|2207.2|2226.49|2206.49|13
1638985100000|2021-12-08 17:38:20|2226.59|2206.59|2227.06|2207.06|2227.22|2207.22|2226.59|2206.59|7
1638985110000|2021-12-08 17:38:30|2227.21|2207.21|2227.48|2207.48|2227.48|2207.48|2227.21|2207.21|3
1638985120000|2021-12-08 17:38:40|2227.53|2207.53|2228.41|2208.41|2228.42|2208.42|2227.06|2207.06|10
1638985130000|2021-12-08 17:38:50|2228.51|2208.51|2227.37|2207.37|2228.51|2208.51|2227.37|2207.37|12
1638985140000|2021-12-08 17:39:00|2227.73|2207.73|2229.45|2209.45|2229.51|2209.51|2227.73|2207.73|22
1638985150000|2021-12-08 17:39:10|2229.13|2209.13|2229.74|2209.74|2229.74|2209.74|2228.7|2208.7|14
1638985160000|2021-12-08 17:39:20|2230.64|2210.64|2231.2|2211.2|2231.22|2211.22|2229.63|2209.63|19
1638985170000|2021-12-08 17:39:30|2231.25|2211.25|2231.43|2211.43|2231.46|2211.46|2230.39|2210.39|17
1638985180000|2021-12-08 17:39:40|2231.46|2211.46|2230.82|2210.82|2231.46|2211.46|2229.84|2209.84|31
1638985190000|2021-12-08 17:39:50|2230.92|2210.92|2229.68|2209.68|2230.95|2210.95|2229.68|2209.68|30
1638985200000|2021-12-08 17:40:00|2229.67|2209.67|2229.35|2209.35|2230.28|2210.28|2229.33|2209.33|20
1638985210000|2021-12-08 17:40:10|2229.46|2209.46|2229.95|2209.95|2229.96|2209.96|2229.36|2209.36|18
1638985220000|2021-12-08 17:40:20|2230.17|2210.17|2229.65|2209.65|2230.38|2210.38|2229.65|2209.65|13
1638985230000|2021-12-08 17:40:30|2229.64|2209.64|2229.26|2209.26|2229.83|2209.83|2228.6|2208.6|14
1638985240000|2021-12-08 17:40:40|2229.02|2209.02|2230.02|2210.02|2230.03|2210.03|2229.02|2209.02|23
1638985250000|2021-12-08 17:40:50|2230.01|2210.01|2229.69|2209.69|2230.01|2210.01|2229.03|2209.03|13
1638985260000|2021-12-08 17:41:00|2229.63|2209.63|2230|2210|2230|2210|2229.03|2209.03|12
1638985270000|2021-12-08 17:41:10|2230.06|2210.06|2229.35|2209.35|2230.23|2210.23|2229.05|2209.05|16
1638985280000|2021-12-08 17:41:20|2229.33|2209.33|2229.84|2209.84|2229.86|2209.86|2228.7|2208.7|15
1638985290000|2021-12-08 17:41:30|2229.81|2209.81|2228.6|2208.6|2229.81|2209.81|2228.6|2208.6|6
1638985300000|2021-12-08 17:41:40|2228.62|2208.62|2229.84|2209.84|2229.87|2209.87|2228.62|2208.62|10
1638985310000|2021-12-08 17:41:50|2229.87|2209.87|2228.39|2208.39|2229.87|2209.87|2228.39|2208.39|3
1638985320000|2021-12-08 17:42:00|2228.33|2208.33|2229.61|2209.61|2229.61|2209.61|2228.33|2208.33|4
1638985330000|2021-12-08 17:42:10|2228.81|2208.81|2229.16|2209.16|2229.4|2209.4|2228.39|2208.39|13
1638985340000|2021-12-08 17:42:20|2229.15|2209.15|2228.63|2208.63|2230.15|2210.15|2228.53|2208.53|23
1638985350000|2021-12-08 17:42:30|2228.22|2208.22|2229.69|2209.69|2229.83|2209.83|2228.22|2208.22|16
1638985360000|2021-12-08 17:42:40|2229.7|2209.7|2229.86|2209.86|2230.23|2210.23|2227.92|2207.92|23
1638985370000|2021-12-08 17:42:50|2228.94|2208.94|2230.53|2210.53|2230.74|2210.74|2228.94|2208.94|12
1638985380000|2021-12-08 17:43:00|2230.49|2210.49|2229.87|2209.87|2230.53|2210.53|2229.43|2209.43|22
1638985390000|2021-12-08 17:43:10|2229.43|2209.43|2229.21|2209.21|2230.19|2210.19|2229.21|2209.21|9
1638985400000|2021-12-08 17:43:20|2229.69|2209.69|2229.24|2209.24|2229.99|2209.99|2229.21|2209.21|16
1638985410000|2021-12-08 17:43:30|2229.09|2209.09|2229.98|2209.98|2230.29|2210.29|2229.09|2209.09|13
1638985420000|2021-12-08 17:43:40|2229.96|2209.96|2229.85|2209.85|2229.99|2209.99|2229.82|2209.82|12
1638985430000|2021-12-08 17:43:50|2229.88|2209.88|2228.76|2208.76|2229.88|2209.88|2228.4|2208.4|22
1638985440000|2021-12-08 17:44:00|2228.75|2208.75|2227.73|2207.73|2228.92|2208.92|2227.61|2207.61|10
1638985450000|2021-12-08 17:44:10|2227.4|2207.4|2229.22|2209.22|2229.72|2209.72|2227.4|2207.4|11
1638985460000|2021-12-08 17:44:20|2229.52|2209.52|2229.91|2209.91|2230.01|2210.01|2229.52|2209.52|6
1638985470000|2021-12-08 17:44:30|2229.96|2209.96|2229.96|2209.96|2229.96|2209.96|2229.96|2209.96|1
1638985480000|2021-12-08 17:44:40|2229.08|2209.08|2231.51|2211.51|2232.76|2212.76|2229.08|2209.08|31
1638985490000|2021-12-08 17:44:50|2231.9|2211.9|2231.6|2211.6|2231.9|2211.9|2231.43|2211.43|12
1638985500000|2021-12-08 17:45:00|2232.25|2212.25|2231.61|2211.61|2232.38|2212.38|2231.57|2211.57|22
1638985510000|2021-12-08 17:45:10|2231.58|2211.58|2231.51|2211.51|2231.79|2211.79|2230.6|2210.6|17
1638985520000|2021-12-08 17:45:20|2231.48|2211.48|2230.41|2210.41|2231.48|2211.48|2230.41|2210.41|14
1638985530000|2021-12-08 17:45:30|2230.21|2210.21|2229|2209|2230.41|2210.41|2229|2209|20
1638985540000|2021-12-08 17:45:40|2229.02|2209.02|2227.64|2207.64|2229.02|2209.02|2227.34|2207.34|23
1638985550000|2021-12-08 17:45:50|2227.36|2207.36|2226.44|2206.44|2227.41|2207.41|2226.41|2206.41|18
1638985560000|2021-12-08 17:46:00|2226.33|2206.33|2224.44|2204.44|2226.33|2206.33|2224.24|2204.24|13
1638985570000|2021-12-08 17:46:10|2224.39|2204.39|2224.64|2204.64|2224.74|2204.74|2224.19|2204.19|5
1638985580000|2021-12-08 17:46:20|2224.57|2204.57|2224.81|2204.81|2224.92|2204.92|2224.22|2204.22|22
1638985590000|2021-12-08 17:46:30|2224.86|2204.86|2227.68|2207.68|2227.78|2207.78|2224.37|2204.37|27
1638985600000|2021-12-08 17:46:40|2228.02|2208.02|2230.94|2210.94|2230.94|2210.94|2227.23|2207.23|34
1638985610000|2021-12-08 17:46:50|2230.85|2210.85|2230.92|2210.92|2231.34|2211.34|2230.01|2210.01|34
1638985620000|2021-12-08 17:47:00|2231.06|2211.06|2230.24|2210.24|2231.31|2211.31|2230.22|2210.22|27
1638985630000|2021-12-08 17:47:10|2230.22|2210.22|2229.32|2209.32|2230.4|2210.4|2229.25|2209.25|30
1638985640000|2021-12-08 17:47:20|2229.29|2209.29|2228.34|2208.34|2229.77|2209.77|2228.34|2208.34|31
1638985650000|2021-12-08 17:47:30|2228.31|2208.31|2226.01|2206.01|2228.31|2208.31|2225.64|2205.64|33
1638985660000|2021-12-08 17:47:40|2225.66|2205.66|2223.38|2203.38|2225.67|2205.67|2221.62|2201.62|31
1638985670000|2021-12-08 17:47:50|2223.36|2203.36|2221.36|2201.36|2223.36|2203.36|2221.36|2201.36|22
1638985680000|2021-12-08 17:48:00|2221.32|2201.32|2217.43|2197.43|2221.66|2201.66|2217.43|2197.43|18
1638985690000|2021-12-08 17:48:10|2217.52|2197.52|2222.64|2202.64|2222.67|2202.67|2217.52|2197.52|33
1638985700000|2021-12-08 17:48:20|2222.66|2202.66|2222.51|2202.51|2223|2203|2222.51|2202.51|5
1638985710000|2021-12-08 17:48:30|2222.34|2202.34|2222.91|2202.91|2222.97|2202.97|2222.34|2202.34|12
1638985720000|2021-12-08 17:48:40|2222.45|2202.45|2223.13|2203.13|2223.51|2203.51|2222.45|2202.45|19
1638985730000|2021-12-08 17:48:50|2223.12|2203.12|2221.51|2201.51|2223.12|2203.12|2221.49|2201.49|20
1638985740000|2021-12-08 17:49:00|2221.54|2201.54|2222.59|2202.59|2222.59|2202.59|2220.73|2200.73|21
1638985750000|2021-12-08 17:49:10|2222.69|2202.69|2223.26|2203.26|2223.26|2203.26|2222.07|2202.07|15
1638985760000|2021-12-08 17:49:20|2223.1|2203.1|2223.24|2203.24|2223.36|2203.36|2222.63|2202.63|20
1638985770000|2021-12-08 17:49:30|2223.26|2203.26|2224.36|2204.36|2224.41|2204.41|2223.08|2203.08|13
1638985780000|2021-12-08 17:49:40|2224.43|2204.43|2224.37|2204.37|2224.47|2204.47|2223.69|2203.69|9
1638985790000|2021-12-08 17:49:50|2224.29|2204.29|2226.31|2206.31|2226.31|2206.31|2224.29|2204.29|8
1638985800000|2021-12-08 17:50:00|2226.36|2206.36|2226.29|2206.29|2226.79|2206.79|2226.24|2206.24|23
1638985810000|2021-12-08 17:50:10|2226.27|2206.27|2226.06|2206.06|2226.55|2206.55|2226.06|2206.06|10
1638985820000|2021-12-08 17:50:20|2226.04|2206.04|2225.67|2205.67|2226.76|2206.76|2225.44|2205.44|30
1638985830000|2021-12-08 17:50:30|2224.98|2204.98|2225.8|2205.8|2226.23|2206.23|2224.84|2204.84|35
1638985840000|2021-12-08 17:50:40|2225.82|2205.82|2225.01|2205.01|2226.06|2206.06|2224.77|2204.77|27
1638985850000|2021-12-08 17:50:50|2224.95|2204.95|2223.63|2203.63|2224.99|2204.99|2223.45|2203.45|26
1638985860000|2021-12-08 17:51:00|2223.65|2203.65|2222.9|2202.9|2224.36|2204.36|2222.79|2202.79|31
1638985870000|2021-12-08 17:51:10|2222.92|2202.92|2222.96|2202.96|2223.38|2203.38|2222.44|2202.44|25
1638985880000|2021-12-08 17:51:20|2222.94|2202.94|2222.95|2202.95|2223.01|2203.01|2221.99|2201.99|19
1638985890000|2021-12-08 17:51:30|2222.96|2202.96|2222.51|2202.51|2223.49|2203.49|2222.01|2202.01|20
1638985900000|2021-12-08 17:51:40|2222.54|2202.54|2223.41|2203.41|2223.61|2203.61|2222.32|2202.32|30
1638985910000|2021-12-08 17:51:50|2223.38|2203.38|2223.44|2203.44|2223.47|2203.47|2222.14|2202.14|22
1638985920000|2021-12-08 17:52:00|2223.37|2203.37|2223.03|2203.03|2223.54|2203.54|2222.08|2202.08|29
1638985930000|2021-12-08 17:52:10|2223.02|2203.02|2222.39|2202.39|2223.06|2203.06|2221.98|2201.98|10
1638985940000|2021-12-08 17:52:20|2222.19|2202.19|2223.75|2203.75|2224.47|2204.47|2222.09|2202.09|22
1638985950000|2021-12-08 17:52:30|2223.77|2203.77|2225.43|2205.43|2225.56|2205.56|2223.77|2203.77|23
1638985960000|2021-12-08 17:52:40|2225.71|2205.71|2225.2|2205.2|2225.71|2205.71|2225.2|2205.2|14
1638985970000|2021-12-08 17:52:50|2225.23|2205.23|2225.28|2205.28|2225.38|2205.38|2225.05|2205.05|23
1638985980000|2021-12-08 17:53:00|2225.27|2205.27|2225.37|2205.37|2225.81|2205.81|2225.03|2205.03|30
1638985990000|2021-12-08 17:53:10|2225.39|2205.39|2225.27|2205.27|2225.44|2205.44|2225.07|2205.07|20
1638986000000|2021-12-08 17:53:20|2225.28|2205.28|2224.6|2204.6|2225.31|2205.31|2224.6|2204.6|26
1638986010000|2021-12-08 17:53:30|2224.74|2204.74|2223.31|2203.31|2224.75|2204.75|2222.85|2202.85|31
1638986020000|2021-12-08 17:53:40|2223.57|2203.57|2222.47|2202.47|2223.57|2203.57|2221.78|2201.78|23
1638986030000|2021-12-08 17:53:50|2222.57|2202.57|2222.17|2202.17|2222.62|2202.62|2221.94|2201.94|27
1638986040000|2021-12-08 17:54:00|2222.15|2202.15|2221.18|2201.18|2222.24|2202.24|2221.16|2201.16|13
1638986050000|2021-12-08 17:54:10|2221.19|2201.19|2220.45|2200.45|2221.64|2201.64|2219.53|2199.53|28
1638986060000|2021-12-08 17:54:20|2220.53|2200.53|2221.02|2201.02|2221.23|2201.23|2220.53|2200.53|14
1638986070000|2021-12-08 17:54:30|2220.96|2200.96|2219.55|2199.55|2221.03|2201.03|2219.39|2199.39|21
1638986080000|2021-12-08 17:54:40|2219.36|2199.36|2218.6|2198.6|2219.39|2199.39|2218.48|2198.48|28
1638986090000|2021-12-08 17:54:50|2218.59|2198.59|2218.69|2198.69|2218.96|2198.96|2218.56|2198.56|15
1638986100000|2021-12-08 17:55:00|2218.72|2198.72|2219.75|2199.75|2219.96|2199.96|2218.41|2198.41|23
1638986110000|2021-12-08 17:55:10|2219.74|2199.74|2220.9|2200.9|2220.93|2200.93|2219.2|2199.2|14
1638986120000|2021-12-08 17:55:20|2220.87|2200.87|2220.63|2200.63|2220.87|2200.87|2220.63|2200.63|11
1638986130000|2021-12-08 17:55:30|2220.62|2200.62|2220.37|2200.37|2220.71|2200.71|2220.22|2200.22|25
1638986140000|2021-12-08 17:55:40|2220.52|2200.52|2220.75|2200.75|2221.01|2201.01|2220.07|2200.07|28
1638986150000|2021-12-08 17:55:50|2220.49|2200.49|2219.25|2199.25|2220.49|2200.49|2219.21|2199.21|16
1638986160000|2021-12-08 17:56:00|2219.23|2199.23|2219.48|2199.48|2219.53|2199.53|2219.23|2199.23|8
1638986170000|2021-12-08 17:56:10|2219.47|2199.47|2219.65|2199.65|2219.91|2199.91|2219.42|2199.42|18
1638986180000|2021-12-08 17:56:20|2219.21|2199.21|2220.01|2200.01|2220.09|2200.09|2219.12|2199.12|25
1638986190000|2021-12-08 17:56:30|2219.96|2199.96|2218.76|2198.76|2220.22|2200.22|2218.76|2198.76|16
1638986200000|2021-12-08 17:56:40|2218.78|2198.78|2219.03|2199.03|2219.17|2199.17|2218.68|2198.68|5
1638986210000|2021-12-08 17:56:50|2219.35|2199.35|2218.74|2198.74|2219.5|2199.5|2218.74|2198.74|6
1638986220000|2021-12-08 17:57:00|2218.94|2198.94|2219.38|2199.38|2219.88|2199.88|2218.3|2198.3|18
1638986230000|2021-12-08 17:57:10|2219.46|2199.46|2219.93|2199.93|2220.12|2200.12|2219.08|2199.08|13
1638986240000|2021-12-08 17:57:20|2220.69|2200.69|2220.59|2200.59|2220.69|2200.69|2220.59|2200.59|3
1638986250000|2021-12-08 17:57:30|2220.28|2200.28|2220.2|2200.2|2221.12|2201.12|2220.16|2200.16|20
1638986260000|2021-12-08 17:57:40|2220.22|2200.22|2220.71|2200.71|2220.72|2200.72|2219.68|2199.68|34
1638986270000|2021-12-08 17:57:50|2220.72|2200.72|2220.39|2200.39|2220.88|2200.88|2220.28|2200.28|20
1638986280000|2021-12-08 17:58:00|2219.83|2199.83|2219.73|2199.73|2219.83|2199.83|2219.24|2199.24|6
1638986290000|2021-12-08 17:58:10|2220.29|2200.29|2219.34|2199.34|2220.29|2200.29|2219.27|2199.27|15
1638986300000|2021-12-08 17:58:20|2219.35|2199.35|2219.93|2199.93|2220.1|2200.1|2219.24|2199.24|11
1638986310000|2021-12-08 17:58:30|2220.03|2200.03|2220.49|2200.49|2220.68|2200.68|2219.9|2199.9|17
1638986320000|2021-12-08 17:58:40|2220.61|2200.61|2223.69|2203.69|2223.93|2203.93|2220.61|2200.61|20
1638986330000|2021-12-08 17:58:50|2223.9|2203.9|2223.02|2203.02|2223.9|2203.9|2223.02|2203.02|13
1638986340000|2021-12-08 17:59:00|2223.01|2203.01|2223.39|2203.39|2223.42|2203.42|2222.11|2202.11|22
1638986350000|2021-12-08 17:59:10|2223.47|2203.47|2224.61|2204.61|2224.61|2204.61|2222.5|2202.5|21
1638986360000|2021-12-08 17:59:20|2224.66|2204.66|2223.73|2203.73|2224.97|2204.97|2223.51|2203.51|13
1638986370000|2021-12-08 17:59:30|2223.81|2203.81|2223.87|2203.87|2223.87|2203.87|2223.66|2203.66|6
1638986380000|2021-12-08 17:59:40|2224.02|2204.02|2224.02|2204.02|2224.02|2204.02|2224.02|2204.02|1
1638986390000|2021-12-08 17:59:50|2222.21|2202.21|2222.79|2202.79|2223.92|2203.92|2222.21|2202.21|10
1638986400000|2021-12-08 18:00:00|2222.49|2202.49|2222.9|2202.9|2222.96|2202.96|2222.49|2202.49|13
1638986410000|2021-12-08 18:00:10|2222.94|2202.94|2223.05|2203.05|2223.05|2203.05|2222.87|2202.87|4
1638986430000|2021-12-08 18:00:30|2222.31|2202.31|2224.01|2204.01|2224.01|2204.01|2222.31|2202.31|8
1638986440000|2021-12-08 18:00:40|2223.38|2203.38|2223.32|2203.32|2223.92|2203.92|2222.97|2202.97|10
1638986450000|2021-12-08 18:00:50|2223.95|2203.95|2224.88|2204.88|2224.88|2204.88|2223.32|2203.32|17
1638986460000|2021-12-08 18:01:00|2225.24|2205.24|2225.81|2205.81|2226.93|2206.93|2225.24|2205.24|26
1638986470000|2021-12-08 18:01:10|2226.04|2206.04|2226.14|2206.14|2226.14|2206.14|2225.65|2205.65|11
1638986480000|2021-12-08 18:01:20|2226.24|2206.24|2226.24|2206.24|2226.24|2206.24|2226.08|2206.08|10
1638986490000|2021-12-08 18:01:30|2226.16|2206.16|2225.41|2205.41|2226.21|2206.21|2225.08|2205.08|29
1638986500000|2021-12-08 18:01:40|2225.47|2205.47|2224.53|2204.53|2225.47|2205.47|2224.53|2204.53|26
1638986510000|2021-12-08 18:01:50|2224.5|2204.5|2224.5|2204.5|2224.5|2204.5|2224.5|2204.5|1
1638986520000|2021-12-08 18:02:00|2224.17|2204.17|2223.73|2203.73|2224.76|2204.76|2223.39|2203.39|5
1638986530000|2021-12-08 18:02:10|2223.05|2203.05|2222.25|2202.25|2223.05|2203.05|2221.67|2201.67|20
1638986540000|2021-12-08 18:02:20|2222.29|2202.29|2223.76|2203.76|2223.76|2203.76|2222.05|2202.05|21
1638986550000|2021-12-08 18:02:30|2223.66|2203.66|2224.09|2204.09|2224.09|2204.09|2223.4|2203.4|12
1638986560000|2021-12-08 18:02:40|2224.47|2204.47|2224.96|2204.96|2224.96|2204.96|2223.48|2203.48|21
1638986570000|2021-12-08 18:02:50|2224.95|2204.95|2223.83|2203.83|2224.98|2204.98|2223.63|2203.63|25
1638986580000|2021-12-08 18:03:00|2224.1|2204.1|2223.89|2203.89|2224.19|2204.19|2223.71|2203.71|19
1638986590000|2021-12-08 18:03:10|2224.18|2204.18|2224.89|2204.89|2224.89|2204.89|2224.11|2204.11|6
1638986600000|2021-12-08 18:03:20|2224.9|2204.9|2226.52|2206.52|2226.58|2206.58|2224.9|2204.9|18
1638986610000|2021-12-08 18:03:30|2226.17|2206.17|2226.28|2206.28|2228.31|2208.31|2226.17|2206.17|23
1638986620000|2021-12-08 18:03:40|2226.57|2206.57|2225.78|2205.78|2226.57|2206.57|2225.66|2205.66|27
1638986630000|2021-12-08 18:03:50|2225.9|2205.9|2225.65|2205.65|2225.94|2205.94|2225.65|2205.65|27
1638986640000|2021-12-08 18:04:00|2225.66|2205.66|2225.44|2205.44|2225.73|2205.73|2225.27|2205.27|14
1638986650000|2021-12-08 18:04:10|2225.42|2205.42|2224|2204|2225.55|2205.55|2224|2204|8
1638986660000|2021-12-08 18:04:20|2224.16|2204.16|2223.46|2203.46|2225.44|2205.44|2223.46|2203.46|29
1638986670000|2021-12-08 18:04:30|2223.33|2203.33|2221.45|2201.45|2223.37|2203.37|2221.45|2201.45|18
1638986680000|2021-12-08 18:04:40|2221.39|2201.39|2221.03|2201.03|2221.39|2201.39|2220.64|2200.64|33
1638986690000|2021-12-08 18:04:50|2221.65|2201.65|2222.24|2202.24|2222.48|2202.48|2221.39|2201.39|23
1638986700000|2021-12-08 18:05:00|2222.23|2202.23|2220.09|2200.09|2222.24|2202.24|2220.05|2200.05|27
1638986710000|2021-12-08 18:05:10|2219.92|2199.92|2217.17|2197.17|2219.92|2199.92|2216.81|2196.81|36
1638986720000|2021-12-08 18:05:20|2217.35|2197.35|2217.27|2197.27|2218.68|2198.68|2216.89|2196.89|35
1638986730000|2021-12-08 18:05:30|2217.33|2197.33|2218.44|2198.44|2218.44|2198.44|2216.24|2196.24|25
1638986740000|2021-12-08 18:05:40|2218.37|2198.37|2218.88|2198.88|2219.45|2199.45|2218.37|2198.37|25
1638986750000|2021-12-08 18:05:50|2218.8|2198.8|2218.04|2198.04|2218.8|2198.8|2217.33|2197.33|31
1638986760000|2021-12-08 18:06:00|2217.95|2197.95|2217.64|2197.64|2218.22|2198.22|2217.46|2197.46|25
1638986770000|2021-12-08 18:06:10|2217.53|2197.53|2216.61|2196.61|2217.98|2197.98|2216.51|2196.51|32
1638986780000|2021-12-08 18:06:20|2216.6|2196.6|2216.58|2196.58|2217.21|2197.21|2216.53|2196.53|22
1638986790000|2021-12-08 18:06:30|2217.14|2197.14|2219.31|2199.31|2219.31|2199.31|2217.14|2197.14|17
1638986800000|2021-12-08 18:06:40|2219.43|2199.43|2219.94|2199.94|2220.18|2200.18|2219.43|2199.43|6
1638986810000|2021-12-08 18:06:50|2220.17|2200.17|2220.93|2200.93|2221.29|2201.29|2219.94|2199.94|12
1638986820000|2021-12-08 18:07:00|2221.57|2201.57|2221.28|2201.28|2221.57|2201.57|2220.88|2200.88|31
1638986830000|2021-12-08 18:07:10|2221.23|2201.23|2223.25|2203.25|2223.51|2203.51|2221.23|2201.23|25
1638986840000|2021-12-08 18:07:20|2223.56|2203.56|2225.47|2205.47|2225.57|2205.57|2223.56|2203.56|21
1638986850000|2021-12-08 18:07:30|2225.8|2205.8|2226.28|2206.28|2226.93|2206.93|2225.8|2205.8|23
1638986860000|2021-12-08 18:07:40|2226.27|2206.27|2230.86|2210.86|2231.09|2211.09|2226.06|2206.06|34
1638986870000|2021-12-08 18:07:50|2230.61|2210.61|2229.34|2209.34|2231.3|2211.3|2229.32|2209.32|37
1638986880000|2021-12-08 18:08:00|2229.35|2209.35|2229.53|2209.53|2229.59|2209.59|2229.14|2209.14|37
1638986890000|2021-12-08 18:08:10|2229.52|2209.52|2229.59|2209.59|2229.84|2209.84|2229.35|2209.35|29
1638986900000|2021-12-08 18:08:20|2229.62|2209.62|2229.62|2209.62|2229.85|2209.85|2229.44|2209.44|26
1638986910000|2021-12-08 18:08:30|2229.71|2209.71|2230.25|2210.25|2230.25|2210.25|2229.71|2209.71|14
1638986920000|2021-12-08 18:08:40|2230.7|2210.7|2232.54|2212.54|2232.54|2212.54|2230.5|2210.5|18
1638986930000|2021-12-08 18:08:50|2231.85|2211.85|2237.89|2217.89|2238.01|2218.01|2231.85|2211.85|29
1638986940000|2021-12-08 18:09:00|2237.8|2217.8|2235.53|2215.53|2237.8|2217.8|2235.41|2215.41|34
1638986950000|2021-12-08 18:09:10|2235.47|2215.47|2233.81|2213.81|2235.47|2215.47|2233.73|2213.73|32
1638986960000|2021-12-08 18:09:20|2233|2213|2233.94|2213.94|2233.94|2213.94|2232.46|2212.46|30
1638986970000|2021-12-08 18:09:30|2233.81|2213.81|2231.45|2211.45|2233.83|2213.83|2231.45|2211.45|29
1638986980000|2021-12-08 18:09:40|2231.52|2211.52|2230.72|2210.72|2231.55|2211.55|2230.07|2210.07|14
1638986990000|2021-12-08 18:09:50|2231.1|2211.1|2231.48|2211.48|2232.06|2212.06|2231.1|2211.1|9
1638987000000|2021-12-08 18:10:00|2231.47|2211.47|2234.91|2214.91|2234.91|2214.91|2231.47|2211.47|27
1638987010000|2021-12-08 18:10:10|2234.9|2214.9|2234.49|2214.49|2235.25|2215.25|2234.3|2214.3|32
1638987020000|2021-12-08 18:10:20|2234.4|2214.4|2232.35|2212.35|2234.61|2214.61|2232.23|2212.23|31
1638987030000|2021-12-08 18:10:30|2231.95|2211.95|2232.14|2212.14|2232.24|2212.24|2231.01|2211.01|32
1638987040000|2021-12-08 18:10:40|2231.22|2211.22|2232.32|2212.32|2232.41|2212.41|2230.92|2210.92|17
1638987050000|2021-12-08 18:10:50|2232.14|2212.14|2231.78|2211.78|2232.25|2212.25|2231.73|2211.73|17
1638987060000|2021-12-08 18:11:00|2231.71|2211.71|2231.55|2211.55|2232.04|2212.04|2230.5|2210.5|29
1638987070000|2021-12-08 18:11:10|2231.6|2211.6|2232.2|2212.2|2232.73|2212.73|2231.41|2211.41|26
1638987080000|2021-12-08 18:11:20|2232.4|2212.4|2231.49|2211.49|2232.59|2212.59|2231.49|2211.49|20
1638987090000|2021-12-08 18:11:30|2231.63|2211.63|2231.67|2211.67|2231.96|2211.96|2231.6|2211.6|9
1638987100000|2021-12-08 18:11:40|2231.79|2211.79|2230.26|2210.26|2231.99|2211.99|2230.26|2210.26|10
1638987110000|2021-12-08 18:11:50|2230.75|2210.75|2229.75|2209.75|2231.72|2211.72|2229.43|2209.43|21
1638987120000|2021-12-08 18:12:00|2229.72|2209.72|2228.99|2208.99|2229.9|2209.9|2228.99|2208.99|32
1638987130000|2021-12-08 18:12:10|2228.98|2208.98|2229.1|2209.1|2229.13|2209.13|2228.8|2208.8|23
1638987140000|2021-12-08 18:12:20|2229.27|2209.27|2229.68|2209.68|2229.82|2209.82|2228.5|2208.5|29
1638987150000|2021-12-08 18:12:30|2229.65|2209.65|2229.16|2209.16|2229.65|2209.65|2229.16|2209.16|24
1638987160000|2021-12-08 18:12:40|2229.18|2209.18|2229.63|2209.63|2229.67|2209.67|2228.77|2208.77|32
1638987170000|2021-12-08 18:12:50|2229.6|2209.6|2229.42|2209.42|2229.7|2209.7|2228.6|2208.6|23
1638987180000|2021-12-08 18:13:00|2229.59|2209.59|2228.81|2208.81|2229.59|2209.59|2228.44|2208.44|20
1638987190000|2021-12-08 18:13:10|2228.79|2208.79|2230.04|2210.04|2230.07|2210.07|2228.79|2208.79|22
1638987200000|2021-12-08 18:13:20|2230.03|2210.03|2230.38|2210.38|2230.52|2210.52|2230.03|2210.03|21
1638987210000|2021-12-08 18:13:30|2230.36|2210.36|2228.85|2208.85|2230.36|2210.36|2228.59|2208.59|19
1638987220000|2021-12-08 18:13:40|2229.44|2209.44|2230.71|2210.71|2230.71|2210.71|2228.68|2208.68|23
1638987230000|2021-12-08 18:13:50|2230.72|2210.72|2229.86|2209.86|2230.72|2210.72|2229.86|2209.86|22
1638987240000|2021-12-08 18:14:00|2230|2210|2232.14|2212.14|2232.14|2212.14|2229.64|2209.64|25
1638987250000|2021-12-08 18:14:10|2232.06|2212.06|2232.79|2212.79|2233.94|2213.94|2231.86|2211.86|22
1638987260000|2021-12-08 18:14:20|2232.77|2212.77|2230.52|2210.52|2233.03|2213.03|2230.52|2210.52|29
1638987270000|2021-12-08 18:14:30|2230.44|2210.44|2231.82|2211.82|2231.83|2211.83|2230.44|2210.44|26
1638987280000|2021-12-08 18:14:40|2231.8|2211.8|2231.36|2211.36|2232.07|2212.07|2231.14|2211.14|26
1638987290000|2021-12-08 18:14:50|2231.41|2211.41|2231.58|2211.58|2231.89|2211.89|2231.17|2211.17|33
1638987300000|2021-12-08 18:15:00|2231.83|2211.83|2230.36|2210.36|2231.83|2211.83|2230.36|2210.36|22
1638987310000|2021-12-08 18:15:10|2230.55|2210.55|2231.2|2211.2|2231.26|2211.26|2229.43|2209.43|25
1638987320000|2021-12-08 18:15:20|2231.24|2211.24|2231.1|2211.1|2231.87|2211.87|2230.42|2210.42|28
1638987330000|2021-12-08 18:15:30|2231.52|2211.52|2232.8|2212.8|2232.8|2212.8|2231.09|2211.09|29
1638987340000|2021-12-08 18:15:40|2232.59|2212.59|2232.23|2212.23|2232.69|2212.69|2232|2212|27
1638987350000|2021-12-08 18:15:50|2232.24|2212.24|2232.24|2212.24|2232.24|2212.24|2232.15|2212.15|7
1638987360000|2021-12-08 18:16:00|2232.15|2212.15|2234.7|2214.7|2234.7|2214.7|2231.84|2211.84|28
1638987370000|2021-12-08 18:16:10|2234.71|2214.71|2236.85|2216.85|2236.86|2216.86|2234.61|2214.61|24
1638987380000|2021-12-08 18:16:20|2236.66|2216.66|2237.5|2217.5|2238.19|2218.19|2236.66|2216.66|25
1638987390000|2021-12-08 18:16:30|2237.47|2217.47|2238.85|2218.85|2238.85|2218.85|2237.45|2217.45|29
1638987400000|2021-12-08 18:16:40|2238.84|2218.84|2238.22|2218.22|2238.99|2218.99|2237.96|2217.96|24
1638987410000|2021-12-08 18:16:50|2238.21|2218.21|2237.45|2217.45|2238.21|2218.21|2237.44|2217.44|28
1638987420000|2021-12-08 18:17:00|2237.47|2217.47|2237.42|2217.42|2237.56|2217.56|2237.09|2217.09|22
1638987430000|2021-12-08 18:17:10|2237.35|2217.35|2237.99|2217.99|2238.49|2218.49|2237.03|2217.03|28
1638987440000|2021-12-08 18:17:20|2238.02|2218.02|2238.13|2218.13|2238.72|2218.72|2237.79|2217.79|18
1638987450000|2021-12-08 18:17:30|2238.11|2218.11|2238.63|2218.63|2238.87|2218.87|2238.03|2218.03|11
1638987460000|2021-12-08 18:17:40|2238.71|2218.71|2239.19|2219.19|2239.25|2219.25|2238.7|2218.7|11
1638987470000|2021-12-08 18:17:50|2238.99|2218.99|2238.95|2218.95|2239.21|2219.21|2238.5|2218.5|19
1638987480000|2021-12-08 18:18:00|2238.94|2218.94|2238.33|2218.33|2239.27|2219.27|2238.13|2218.13|31
1638987490000|2021-12-08 18:18:10|2238.39|2218.39|2238.23|2218.23|2238.7|2218.7|2238.1|2218.1|15
1638987500000|2021-12-08 18:18:20|2238.2|2218.2|2238.79|2218.79|2239.05|2219.05|2238.14|2218.14|11
1638987510000|2021-12-08 18:18:30|2239.35|2219.35|2240.54|2220.54|2240.54|2220.54|2239.35|2219.35|13
1638987520000|2021-12-08 18:18:40|2240.61|2220.61|2241.64|2221.64|2241.64|2221.64|2240.55|2220.55|5
1638987530000|2021-12-08 18:18:50|2241.9|2221.9|2241.69|2221.69|2241.9|2221.9|2241.6|2221.6|7
1638987540000|2021-12-08 18:19:00|2241.86|2221.86|2241.96|2221.96|2242.16|2222.16|2241.69|2221.69|10
1638987550000|2021-12-08 18:19:10|2242.13|2222.13|2242.71|2222.71|2243.46|2223.46|2242.09|2222.09|23
1638987560000|2021-12-08 18:19:20|2242.51|2222.51|2242.87|2222.87|2243.38|2223.38|2242.51|2222.51|10
1638987570000|2021-12-08 18:19:30|2242.89|2222.89|2242.76|2222.76|2242.97|2222.97|2242.75|2222.75|9
1638987580000|2021-12-08 18:19:40|2242.97|2222.97|2242.9|2222.9|2243.05|2223.05|2242.56|2222.56|9
1638987590000|2021-12-08 18:19:50|2242.89|2222.89|2243.76|2223.76|2243.76|2223.76|2242.89|2222.89|6
1638987600000|2021-12-08 18:20:00|2243.72|2223.72|2243.68|2223.68|2244.04|2224.04|2243.68|2223.68|14
1638987610000|2021-12-08 18:20:10|2243.99|2223.99|2244.04|2224.04|2244.24|2224.24|2243.91|2223.91|10
1638987620000|2021-12-08 18:20:20|2244.07|2224.07|2244.19|2224.19|2244.19|2224.19|2243.96|2223.96|16
1638987630000|2021-12-08 18:20:30|2244.26|2224.26|2244.3|2224.3|2244.64|2224.64|2243.76|2223.76|12
1638987640000|2021-12-08 18:20:40|2244.21|2224.21|2244.38|2224.38|2244.91|2224.91|2244.21|2224.21|26
1638987650000|2021-12-08 18:20:50|2244.31|2224.31|2244.23|2224.23|2244.45|2224.45|2244.17|2224.17|11
1638987660000|2021-12-08 18:21:00|2244.27|2224.27|2244.46|2224.46|2244.59|2224.59|2243.93|2223.93|12
1638987670000|2021-12-08 18:21:10|2244.43|2224.43|2243.92|2223.92|2244.58|2224.58|2243.92|2223.92|14
1638987680000|2021-12-08 18:21:20|2244.05|2224.05|2243.21|2223.21|2244.12|2224.12|2243.16|2223.16|30
1638987690000|2021-12-08 18:21:30|2243.16|2223.16|2243.97|2223.97|2243.98|2223.98|2243.15|2223.15|32
1638987700000|2021-12-08 18:21:40|2243.87|2223.87|2243.87|2223.87|2243.89|2223.89|2243.58|2223.58|21
1638987710000|2021-12-08 18:21:50|2243.85|2223.85|2243.18|2223.18|2243.96|2223.96|2242.84|2222.84|23
1638987720000|2021-12-08 18:22:00|2243.16|2223.16|2242.78|2222.78|2243.37|2223.37|2242.45|2222.45|31
1638987730000|2021-12-08 18:22:10|2242.73|2222.73|2243.17|2223.17|2243.31|2223.31|2241.52|2221.52|21
1638987740000|2021-12-08 18:22:20|2243.14|2223.14|2243.59|2223.59|2243.76|2223.76|2243.14|2223.14|25
1638987750000|2021-12-08 18:22:30|2243.49|2223.49|2244.49|2224.49|2244.52|2224.52|2243.21|2223.21|31
1638987760000|2021-12-08 18:22:40|2244.45|2224.45|2243.94|2223.94|2244.51|2224.51|2243.74|2223.74|17
1638987770000|2021-12-08 18:22:50|2243.9|2223.9|2244.4|2224.4|2244.4|2224.4|2243.63|2223.63|18
1638987780000|2021-12-08 18:23:00|2244.39|2224.39|2244.62|2224.62|2244.62|2224.62|2243.58|2223.58|20
1638987790000|2021-12-08 18:23:10|2244.76|2224.76|2243.72|2223.72|2244.76|2224.76|2243.66|2223.66|25
1638987800000|2021-12-08 18:23:20|2243.74|2223.74|2243.25|2223.25|2243.74|2223.74|2243.24|2223.24|19
1638987810000|2021-12-08 18:23:30|2243.44|2223.44|2242.44|2222.44|2243.44|2223.44|2242.39|2222.39|34
1638987820000|2021-12-08 18:23:40|2242.37|2222.37|2241.68|2221.68|2242.43|2222.43|2241.59|2221.59|26
1638987830000|2021-12-08 18:23:50|2241.63|2221.63|2242.48|2222.48|2242.54|2222.54|2241.15|2221.15|18
1638987840000|2021-12-08 18:24:00|2242.43|2222.43|2242.41|2222.41|2243.04|2223.04|2241.57|2221.57|30
1638987850000|2021-12-08 18:24:10|2242.44|2222.44|2243.35|2223.35|2243.55|2223.55|2241.56|2221.56|30
1638987860000|2021-12-08 18:24:20|2243.33|2223.33|2243.12|2223.12|2243.62|2223.62|2243.12|2223.12|17
1638987870000|2021-12-08 18:24:30|2242.92|2222.92|2243.83|2223.83|2243.87|2223.87|2242.87|2222.87|15
1638987880000|2021-12-08 18:24:40|2243.8|2223.8|2243.11|2223.11|2243.86|2223.86|2243.04|2223.04|25
1638987890000|2021-12-08 18:24:50|2243.08|2223.08|2241.76|2221.76|2243.18|2223.18|2241.49|2221.49|25
1638987900000|2021-12-08 18:25:00|2241.57|2221.57|2242.71|2222.71|2242.71|2222.71|2241.57|2221.57|5
1638987910000|2021-12-08 18:25:10|2242.78|2222.78|2241.94|2221.94|2242.97|2222.97|2241.91|2221.91|15
1638987920000|2021-12-08 18:25:20|2242.07|2222.07|2242.02|2222.02|2242.26|2222.26|2242.02|2222.02|8
1638987930000|2021-12-08 18:25:30|2241.83|2221.83|2240.51|2220.51|2242.07|2222.07|2240.41|2220.41|13
1638987940000|2021-12-08 18:25:40|2240.3|2220.3|2241.06|2221.06|2241.32|2221.32|2239.73|2219.73|32
1638987950000|2021-12-08 18:25:50|2241.05|2221.05|2240.88|2220.88|2241.61|2221.61|2239.85|2219.85|31
1638987960000|2021-12-08 18:26:00|2240.87|2220.87|2240.71|2220.71|2240.87|2220.87|2240.63|2220.63|26
1638987970000|2021-12-08 18:26:10|2240.66|2220.66|2239.77|2219.77|2240.78|2220.78|2239.77|2219.77|29
1638987980000|2021-12-08 18:26:20|2240.14|2220.14|2240.93|2220.93|2241.1|2221.1|2239.67|2219.67|34
1638987990000|2021-12-08 18:26:30|2240.94|2220.94|2240.96|2220.96|2241.43|2221.43|2240.86|2220.86|15
1638988000000|2021-12-08 18:26:40|2240.92|2220.92|2243.12|2223.12|2243.2|2223.2|2240.92|2220.92|29
1638988010000|2021-12-08 18:26:50|2243.08|2223.08|2243.59|2223.59|2243.59|2223.59|2242.89|2222.89|11
1638988020000|2021-12-08 18:27:00|2244.01|2224.01|2244.39|2224.39|2244.51|2224.51|2244|2224|15
1638988030000|2021-12-08 18:27:10|2244.3|2224.3|2244.34|2224.34|2244.92|2224.92|2243.64|2223.64|22
1638988040000|2021-12-08 18:27:20|2244.39|2224.39|2244.03|2224.03|2244.53|2224.53|2244.03|2224.03|11
1638988050000|2021-12-08 18:27:30|2243.99|2223.99|2244.32|2224.32|2244.74|2224.74|2243.73|2223.73|27
1638988060000|2021-12-08 18:27:40|2244.13|2224.13|2244.92|2224.92|2245.14|2225.14|2244.13|2224.13|9
1638988070000|2021-12-08 18:27:50|2245.14|2225.14|2245.07|2225.07|2245.31|2225.31|2245.01|2225.01|17
1638988080000|2021-12-08 18:28:00|2245.11|2225.11|2245.15|2225.15|2245.44|2225.44|2245.11|2225.11|10
1638988090000|2021-12-08 18:28:10|2245.14|2225.14|2244.76|2224.76|2245.26|2225.26|2244.4|2224.4|30
1638988100000|2021-12-08 18:28:20|2244.82|2224.82|2245.13|2225.13|2245.37|2225.37|2244|2224|20
1638988110000|2021-12-08 18:28:30|2245.21|2225.21|2247.1|2227.1|2247.1|2227.1|2245.21|2225.21|13
1638988120000|2021-12-08 18:28:40|2246.86|2226.86|2247.43|2227.43|2247.62|2227.62|2246.86|2226.86|19
1638988130000|2021-12-08 18:28:50|2247.44|2227.44|2248.3|2228.3|2248.3|2228.3|2246.88|2226.88|11
1638988140000|2021-12-08 18:29:00|2248.33|2228.33|2247.87|2227.87|2248.56|2228.56|2247.81|2227.81|28
1638988150000|2021-12-08 18:29:10|2247.97|2227.97|2247.22|2227.22|2247.99|2227.99|2247.04|2227.04|28
1638988160000|2021-12-08 18:29:20|2246.93|2226.93|2248.01|2228.01|2248.1|2228.1|2246.93|2226.93|15
1638988170000|2021-12-08 18:29:30|2248.04|2228.04|2247.75|2227.75|2248.35|2228.35|2247.63|2227.63|14
1638988180000|2021-12-08 18:29:40|2248.4|2228.4|2250.28|2230.28|2250.68|2230.68|2248.4|2228.4|24
1638988190000|2021-12-08 18:29:50|2250.46|2230.46|2250.17|2230.17|2250.46|2230.46|2250.14|2230.14|6
1638988200000|2021-12-08 18:30:00|2249.96|2229.96|2250.65|2230.65|2251.14|2231.14|2249.96|2229.96|11
1638988210000|2021-12-08 18:30:10|2251.24|2231.24|2251.13|2231.13|2251.32|2231.32|2250.79|2230.79|17
1638988220000|2021-12-08 18:30:20|2251.21|2231.21|2251.25|2231.25|2251.7|2231.7|2251.16|2231.16|6
1638988230000|2021-12-08 18:30:30|2251.35|2231.35|2252.33|2232.33|2252.61|2232.61|2251.35|2231.35|21
1638988240000|2021-12-08 18:30:40|2252.3|2232.3|2253.13|2233.13|2253.24|2233.24|2252.29|2232.29|19
1638988250000|2021-12-08 18:30:50|2253|2233|2251.88|2231.88|2253.33|2233.33|2251.62|2231.62|25
1638988260000|2021-12-08 18:31:00|2251.44|2231.44|2252.05|2232.05|2252.75|2232.75|2250.79|2230.79|25
1638988270000|2021-12-08 18:31:10|2252.18|2232.18|2252.73|2232.73|2252.85|2232.85|2251.99|2231.99|24
1638988280000|2021-12-08 18:31:20|2252.7|2232.7|2252.28|2232.28|2252.73|2232.73|2252.28|2232.28|24
1638988290000|2021-12-08 18:31:30|2252.52|2232.52|2250.7|2230.7|2252.52|2232.52|2250.7|2230.7|30
1638988300000|2021-12-08 18:31:40|2250.79|2230.79|2251.96|2231.96|2252.29|2232.29|2250.28|2230.28|27
1638988310000|2021-12-08 18:31:50|2251.94|2231.94|2250.88|2230.88|2251.94|2231.94|2250.78|2230.78|26
1638988320000|2021-12-08 18:32:00|2250.98|2230.98|2251.2|2231.2|2251.27|2231.27|2250.2|2230.2|27
1638988330000|2021-12-08 18:32:10|2251.56|2231.56|2252.1|2232.1|2252.17|2232.17|2251.03|2231.03|26
1638988340000|2021-12-08 18:32:20|2252.15|2232.15|2254.19|2234.19|2254.19|2234.19|2252.11|2232.11|20
1638988350000|2021-12-08 18:32:30|2254.55|2234.55|2253.92|2233.92|2254.55|2234.55|2253.92|2233.92|12
1638988360000|2021-12-08 18:32:40|2254.21|2234.21|2252.14|2232.14|2254.4|2234.4|2252.14|2232.14|23
1638988370000|2021-12-08 18:32:50|2252.12|2232.12|2251.98|2231.98|2252.12|2232.12|2251.04|2231.04|25
1638988380000|2021-12-08 18:33:00|2251.81|2231.81|2250.05|2230.05|2251.81|2231.81|2250.05|2230.05|22
1638988390000|2021-12-08 18:33:10|2249.9|2229.9|2250.2|2230.2|2250.23|2230.23|2249.9|2229.9|11
1638988400000|2021-12-08 18:33:20|2251.05|2231.05|2252.53|2232.53|2252.6|2232.6|2250.3|2230.3|22
1638988410000|2021-12-08 18:33:30|2252.55|2232.55|2252.33|2232.33|2252.71|2232.71|2252.07|2232.07|13
1638988420000|2021-12-08 18:33:40|2252.25|2232.25|2252.92|2232.92|2252.99|2232.99|2252.25|2232.25|10
1638988430000|2021-12-08 18:33:50|2252.98|2232.98|2253.38|2233.38|2253.48|2233.48|2251.9|2231.9|20
1638988440000|2021-12-08 18:34:00|2253.4|2233.4|2254.58|2234.58|2254.95|2234.95|2253.4|2233.4|13
1638988450000|2021-12-08 18:34:10|2255.2|2235.2|2253.26|2233.26|2255.49|2235.49|2253.06|2233.06|34
1638988460000|2021-12-08 18:34:20|2253.07|2233.07|2252.23|2232.23|2253.16|2233.16|2251.81|2231.81|31
1638988470000|2021-12-08 18:34:30|2252.21|2232.21|2254.09|2234.09|2254.09|2234.09|2252.21|2232.21|21
1638988480000|2021-12-08 18:34:40|2254.07|2234.07|2257.26|2237.26|2257.46|2237.46|2254.07|2234.07|20
1638988490000|2021-12-08 18:34:50|2257.8|2237.8|2258.88|2238.88|2259.51|2239.51|2257.64|2237.64|11
1638988500000|2021-12-08 18:35:00|2258.94|2238.94|2257.73|2237.73|2259.39|2239.39|2257.56|2237.56|30
1638988510000|2021-12-08 18:35:10|2257.72|2237.72|2257.79|2237.79|2257.91|2237.91|2255.5|2235.5|29
1638988520000|2021-12-08 18:35:20|2257.96|2237.96|2257.76|2237.76|2258.29|2238.29|2257.4|2237.4|30
1638988530000|2021-12-08 18:35:30|2257.62|2237.62|2257.83|2237.83|2258.01|2238.01|2257.62|2237.62|20
1638988540000|2021-12-08 18:35:40|2257.79|2237.79|2256.82|2236.82|2257.79|2237.79|2256.39|2236.39|32
1638988550000|2021-12-08 18:35:50|2257.23|2237.23|2257.32|2237.32|2257.38|2237.38|2257.13|2237.13|17
1638988560000|2021-12-08 18:36:00|2257.3|2237.3|2256.97|2236.97|2257.44|2237.44|2256.58|2236.58|27
1638988570000|2021-12-08 18:36:10|2256.94|2236.94|2256.01|2236.01|2257.05|2237.05|2256.01|2236.01|17
1638988580000|2021-12-08 18:36:20|2256.81|2236.81|2257.02|2237.02|2257.02|2237.02|2256.01|2236.01|10
1638988590000|2021-12-08 18:36:30|2257.23|2237.23|2258.03|2238.03|2258.21|2238.21|2256.74|2236.74|27
1638988600000|2021-12-08 18:36:40|2258.14|2238.14|2258.09|2238.09|2258.14|2238.14|2257.93|2237.93|6
1638988610000|2021-12-08 18:36:50|2258.05|2238.05|2258.11|2238.11|2258.29|2238.29|2257.86|2237.86|20
1638988620000|2021-12-08 18:37:00|2258.09|2238.09|2257.89|2237.89|2258.09|2238.09|2257.62|2237.62|12
1638988630000|2021-12-08 18:37:10|2257.94|2237.94|2257.91|2237.91|2258.42|2238.42|2257.71|2237.71|22
1638988640000|2021-12-08 18:37:20|2258.75|2238.75|2258.67|2238.67|2258.85|2238.85|2258.43|2238.43|25
1638988650000|2021-12-08 18:37:30|2258.71|2238.71|2258.32|2238.32|2258.86|2238.86|2258.32|2238.32|10
1638988660000|2021-12-08 18:37:40|2258.25|2238.25|2260.58|2240.58|2260.75|2240.75|2258.25|2238.25|21
1638988670000|2021-12-08 18:37:50|2260.63|2240.63|2260.62|2240.62|2260.94|2240.94|2260.56|2240.56|17
1638988680000|2021-12-08 18:38:00|2260.7|2240.7|2260.81|2240.81|2260.87|2240.87|2260.6|2240.6|19
1638988690000|2021-12-08 18:38:10|2260.75|2240.75|2260.49|2240.49|2260.87|2240.87|2260.4|2240.4|16
1638988700000|2021-12-08 18:38:20|2260.4|2240.4|2260.66|2240.66|2261.28|2241.28|2260.4|2240.4|11
1638988710000|2021-12-08 18:38:30|2260.9|2240.9|2261|2241|2261|2241|2260.88|2240.88|7
1638988720000|2021-12-08 18:38:40|2260.99|2240.99|2260.87|2240.87|2261.03|2241.03|2260.51|2240.51|8
1638988730000|2021-12-08 18:38:50|2260.68|2240.68|2260.27|2240.27|2260.68|2240.68|2260.04|2240.04|11
1638988740000|2021-12-08 18:39:00|2260.16|2240.16|2260.23|2240.23|2260.45|2240.45|2260.16|2240.16|9
1638988750000|2021-12-08 18:39:10|2260.2|2240.2|2259.5|2239.5|2260.2|2240.2|2258.94|2238.94|12
1638988760000|2021-12-08 18:39:20|2259.33|2239.33|2259.46|2239.46|2259.51|2239.51|2259.33|2239.33|8
1638988770000|2021-12-08 18:39:30|2259.5|2239.5|2260.39|2240.39|2261|2241|2259.45|2239.45|16
1638988780000|2021-12-08 18:39:40|2260.4|2240.4|2262.26|2242.26|2262.73|2242.73|2260.4|2240.4|19
1638988790000|2021-12-08 18:39:50|2262.11|2242.11|2262.59|2242.59|2262.69|2242.69|2262.11|2242.11|7
1638988800000|2021-12-08 18:40:00|2262.57|2242.57|2263.28|2243.28|2263.28|2243.28|2262.37|2242.37|19
1638988810000|2021-12-08 18:40:10|2263.78|2243.78|2264.67|2244.67|2264.67|2244.67|2263.78|2243.78|14
1638988820000|2021-12-08 18:40:20|2264.64|2244.64|2262.61|2242.61|2264.83|2244.83|2262.59|2242.59|31
1638988830000|2021-12-08 18:40:30|2262.6|2242.6|2261.87|2241.87|2262.6|2242.6|2261.58|2241.58|20
1638988840000|2021-12-08 18:40:40|2261.98|2241.98|2262.99|2242.99|2263.27|2243.27|2261.67|2241.67|25
1638988850000|2021-12-08 18:40:50|2262.95|2242.95|2263.24|2243.24|2263.86|2243.86|2262.89|2242.89|24
1638988860000|2021-12-08 18:41:00|2263.23|2243.23|2263.83|2243.83|2263.87|2243.87|2262.18|2242.18|18
1638988870000|2021-12-08 18:41:10|2263.88|2243.88|2263.75|2243.75|2263.88|2243.88|2263.75|2243.75|3
1638988880000|2021-12-08 18:41:20|2263.78|2243.78|2263.78|2243.78|2263.94|2243.94|2263.78|2243.78|5
1638988890000|2021-12-08 18:41:30|2263.88|2243.88|2264.26|2244.26|2264.79|2244.79|2263.88|2243.88|7
1638988900000|2021-12-08 18:41:40|2264.64|2244.64|2264.64|2244.64|2264.64|2244.64|2264.64|2244.64|1
1638988910000|2021-12-08 18:41:50|2264.71|2244.71|2264.71|2244.71|2264.71|2244.71|2264.71|2244.71|1
1638988920000|2021-12-08 18:42:00|2264.66|2244.66|2263.84|2243.84|2264.66|2244.66|2263.84|2243.84|3
1638988930000|2021-12-08 18:42:10|2263.82|2243.82|2265.9|2245.9|2266.01|2246.01|2263.82|2243.82|30
1638988940000|2021-12-08 18:42:20|2265.71|2245.71|2265.58|2245.58|2265.75|2245.75|2264.88|2244.88|24
1638988950000|2021-12-08 18:42:30|2265.49|2245.49|2266.54|2246.54|2266.83|2246.83|2265.46|2245.46|28
1638988960000|2021-12-08 18:42:40|2266.49|2246.49|2265.96|2245.96|2266.54|2246.54|2265.85|2245.85|25
1638988970000|2021-12-08 18:42:50|2265.99|2245.99|2266.73|2246.73|2266.73|2246.73|2265.85|2245.85|22
1638988980000|2021-12-08 18:43:00|2266.62|2246.62|2266.75|2246.75|2267.08|2247.08|2266.5|2246.5|15
1638988990000|2021-12-08 18:43:10|2266.92|2246.92|2268.19|2248.19|2268.92|2248.92|2266.14|2246.14|27
1638989000000|2021-12-08 18:43:20|2268.65|2248.65|2269.07|2249.07|2269.16|2249.16|2268.08|2248.08|34
1638989010000|2021-12-08 18:43:30|2268.96|2248.96|2269.62|2249.62|2269.64|2249.64|2268.96|2248.96|27
1638989020000|2021-12-08 18:43:40|2269.59|2249.59|2270.39|2250.39|2270.39|2250.39|2269.02|2249.02|20
1638989030000|2021-12-08 18:43:50|2270.45|2250.45|2273.04|2253.04|2273.11|2253.11|2270.3|2250.3|28
1638989040000|2021-12-08 18:44:00|2273.06|2253.06|2273.35|2253.35|2273.41|2253.41|2272.9|2252.9|21
1638989050000|2021-12-08 18:44:10|2273.44|2253.44|2273.35|2253.35|2273.57|2253.57|2273.13|2253.13|16
1638989060000|2021-12-08 18:44:20|2273.47|2253.47|2275.56|2255.56|2275.56|2255.56|2273.47|2253.47|17
1638989070000|2021-12-08 18:44:30|2275.41|2255.41|2276.21|2256.21|2277.76|2257.76|2275.41|2255.41|19
1638989080000|2021-12-08 18:44:40|2276.2|2256.2|2274.63|2254.63|2276.52|2256.52|2273.78|2253.78|34
1638989090000|2021-12-08 18:44:50|2274.54|2254.54|2272.12|2252.12|2274.97|2254.97|2272.09|2252.09|33
1638989100000|2021-12-08 18:45:00|2272.3|2252.3|2269.35|2249.35|2272.52|2252.52|2269.35|2249.35|40
1638989110000|2021-12-08 18:45:10|2269.4|2249.4|2267.43|2247.43|2269.4|2249.4|2265.31|2245.31|38
1638989120000|2021-12-08 18:45:20|2267.4|2247.4|2266.67|2246.67|2267.4|2247.4|2265.67|2245.67|34
1638989130000|2021-12-08 18:45:30|2267.1|2247.1|2265.9|2245.9|2267.79|2247.79|2265.9|2245.9|38
1638989140000|2021-12-08 18:45:40|2266.3|2246.3|2264.75|2244.75|2267.05|2247.05|2264.27|2244.27|31
1638989150000|2021-12-08 18:45:50|2264.73|2244.73|2264.74|2244.74|2266.12|2246.12|2264.44|2244.44|29
1638989160000|2021-12-08 18:46:00|2264.76|2244.76|2265.51|2245.51|2266.08|2246.08|2264.76|2244.76|24
1638989170000|2021-12-08 18:46:10|2265.49|2245.49|2265.6|2245.6|2265.91|2245.91|2264.77|2244.77|25
1638989180000|2021-12-08 18:46:20|2265.55|2245.55|2265.93|2245.93|2266.29|2246.29|2264.71|2244.71|21
1638989190000|2021-12-08 18:46:30|2265.78|2245.78|2263.01|2243.01|2265.78|2245.78|2263.01|2243.01|33
1638989200000|2021-12-08 18:46:40|2263.03|2243.03|2262.39|2242.39|2263.32|2243.32|2262.35|2242.35|36
1638989210000|2021-12-08 18:46:50|2262.4|2242.4|2263.25|2243.25|2263.45|2243.45|2262.34|2242.34|32
1638989220000|2021-12-08 18:47:00|2263.24|2243.24|2264.87|2244.87|2264.87|2244.87|2263.09|2243.09|17
1638989230000|2021-12-08 18:47:10|2265.31|2245.31|2267.16|2247.16|2267.16|2247.16|2264.76|2244.76|15
1638989240000|2021-12-08 18:47:20|2267.2|2247.2|2268.06|2248.06|2268.06|2248.06|2267.1|2247.1|6
1638989250000|2021-12-08 18:47:30|2268.38|2248.38|2267.42|2247.42|2268.42|2248.42|2267.26|2247.26|24
1638989260000|2021-12-08 18:47:40|2267.12|2247.12|2267.17|2247.17|2268.45|2248.45|2266.75|2246.75|14
1638989270000|2021-12-08 18:47:50|2266.87|2246.87|2267.29|2247.29|2267.29|2247.29|2266.72|2246.72|15
1638989280000|2021-12-08 18:48:00|2267.26|2247.26|2267.39|2247.39|2267.39|2247.39|2267.17|2247.17|12
1638989290000|2021-12-08 18:48:10|2267.36|2247.36|2266.43|2246.43|2267.49|2247.49|2266.43|2246.43|27
1638989300000|2021-12-08 18:48:20|2266.44|2246.44|2266.23|2246.23|2266.6|2246.6|2266.17|2246.17|19
1638989310000|2021-12-08 18:48:30|2266.26|2246.26|2266.37|2246.37|2266.9|2246.9|2266.26|2246.26|23
1638989320000|2021-12-08 18:48:40|2266.22|2246.22|2266.16|2246.16|2266.61|2246.61|2265.86|2245.86|15
1638989330000|2021-12-08 18:48:50|2266.04|2246.04|2266.22|2246.22|2266.38|2246.38|2265.78|2245.78|13
1638989340000|2021-12-08 18:49:00|2266.36|2246.36|2268.02|2248.02|2268.25|2248.25|2266.1|2246.1|19
1638989350000|2021-12-08 18:49:10|2268.08|2248.08|2269.78|2249.78|2270.14|2250.14|2268.08|2248.08|17
1638989360000|2021-12-08 18:49:20|2269.83|2249.83|2270.55|2250.55|2270.55|2250.55|2269.56|2249.56|21
1638989370000|2021-12-08 18:49:30|2270.53|2250.53|2270.31|2250.31|2270.68|2250.68|2269.79|2249.79|12
1638989380000|2021-12-08 18:49:40|2270.49|2250.49|2270.32|2250.32|2270.5|2250.5|2270.08|2250.08|26
1638989390000|2021-12-08 18:49:50|2270.29|2250.29|2270.36|2250.36|2270.4|2250.4|2269.56|2249.56|32
1638989400000|2021-12-08 18:50:00|2270.34|2250.34|2270.62|2250.62|2270.68|2250.68|2269.73|2249.73|20
1638989410000|2021-12-08 18:50:10|2270.74|2250.74|2272.23|2252.23|2272.59|2252.59|2270.72|2250.72|15
1638989420000|2021-12-08 18:50:20|2273.31|2253.31|2273.27|2253.27|2273.9|2253.9|2272.67|2252.67|16
1638989430000|2021-12-08 18:50:30|2273.35|2253.35|2273.75|2253.75|2274.31|2254.31|2273.35|2253.35|26
1638989440000|2021-12-08 18:50:40|2273.87|2253.87|2274.22|2254.22|2274.34|2254.34|2273.56|2253.56|25
1638989450000|2021-12-08 18:50:50|2274.4|2254.4|2273.14|2253.14|2274.4|2254.4|2273.14|2253.14|29
1638989460000|2021-12-08 18:51:00|2273.24|2253.24|2272.61|2252.61|2274.38|2254.38|2272.59|2252.59|32
1638989470000|2021-12-08 18:51:10|2272.6|2252.6|2272.73|2252.73|2272.78|2252.78|2272.38|2252.38|31
1638989480000|2021-12-08 18:51:20|2272.69|2252.69|2273.82|2253.82|2274.16|2254.16|2272.64|2252.64|32
1638989490000|2021-12-08 18:51:30|2273.88|2253.88|2272.68|2252.68|2274.18|2254.18|2272.6|2252.6|28
1638989500000|2021-12-08 18:51:40|2272.67|2252.67|2273.67|2253.67|2273.8|2253.8|2272.07|2252.07|23
1638989510000|2021-12-08 18:51:50|2273.65|2253.65|2273.25|2253.25|2274.14|2254.14|2272.65|2252.65|34
1638989520000|2021-12-08 18:52:00|2273.12|2253.12|2273.27|2253.27|2274.43|2254.43|2272.35|2252.35|36
1638989530000|2021-12-08 18:52:10|2273.4|2253.4|2273.18|2253.18|2274.17|2254.17|2273.04|2253.04|30
1638989540000|2021-12-08 18:52:20|2273.14|2253.14|2273.72|2253.72|2273.95|2253.95|2272.87|2252.87|21
1638989550000|2021-12-08 18:52:30|2273.73|2253.73|2273.72|2253.72|2273.74|2253.74|2272.65|2252.65|12
1638989560000|2021-12-08 18:52:40|2273.74|2253.74|2273.87|2253.87|2274.13|2254.13|2273.19|2253.19|24
1638989570000|2021-12-08 18:52:50|2273.85|2253.85|2271.83|2251.83|2273.85|2253.85|2271.74|2251.74|28
1638989580000|2021-12-08 18:53:00|2271.84|2251.84|2270.24|2250.24|2272.07|2252.07|2270.24|2250.24|37
1638989590000|2021-12-08 18:53:10|2270.23|2250.23|2268.78|2248.78|2270.23|2250.23|2268.63|2248.63|23
1638989600000|2021-12-08 18:53:20|2268.86|2248.86|2270.9|2250.9|2270.9|2250.9|2268.86|2248.86|27
1638989610000|2021-12-08 18:53:30|2270.89|2250.89|2271.23|2251.23|2271.23|2251.23|2270.49|2250.49|14
1638989620000|2021-12-08 18:53:40|2271.04|2251.04|2270.58|2250.58|2271.17|2251.17|2270.56|2250.56|27
1638989630000|2021-12-08 18:53:50|2270.54|2250.54|2270.56|2250.56|2270.76|2250.76|2270.4|2250.4|33
1638989640000|2021-12-08 18:54:00|2270.64|2250.64|2270.64|2250.64|2270.85|2250.85|2270.46|2250.46|8
1638989650000|2021-12-08 18:54:10|2270.77|2250.77|2271.51|2251.51|2271.56|2251.56|2270.77|2250.77|15
1638989660000|2021-12-08 18:54:20|2271.85|2251.85|2272.31|2252.31|2272.35|2252.35|2270.99|2250.99|21
1638989670000|2021-12-08 18:54:30|2271.91|2251.91|2272.5|2252.5|2272.5|2252.5|2271.55|2251.55|8
1638989680000|2021-12-08 18:54:40|2272.62|2252.62|2272.71|2252.71|2272.77|2252.77|2272.5|2252.5|13
1638989690000|2021-12-08 18:54:50|2272.81|2252.81|2273.61|2253.61|2273.66|2253.66|2272.71|2252.71|27
1638989700000|2021-12-08 18:55:00|2273.63|2253.63|2273.05|2253.05|2273.68|2253.68|2272.87|2252.87|22
1638989710000|2021-12-08 18:55:10|2273.04|2253.04|2272.88|2252.88|2273.04|2253.04|2272.47|2252.47|26
1638989720000|2021-12-08 18:55:20|2273.15|2253.15|2273.62|2253.62|2273.66|2253.66|2272.85|2252.85|24
1638989730000|2021-12-08 18:55:30|2273.59|2253.59|2273.27|2253.27|2273.65|2253.65|2272.66|2252.66|29
1638989740000|2021-12-08 18:55:40|2273.08|2253.08|2273.93|2253.93|2274.28|2254.28|2272.86|2252.86|26
1638989750000|2021-12-08 18:55:50|2274.08|2254.08|2274.06|2254.06|2274.23|2254.23|2273.55|2253.55|22
1638989760000|2021-12-08 18:56:00|2274.96|2254.96|2275|2255|2275.42|2255.42|2274.85|2254.85|17
1638989770000|2021-12-08 18:56:10|2275.03|2255.03|2275.17|2255.17|2275.5|2255.5|2274.53|2254.53|30
1638989780000|2021-12-08 18:56:20|2275.23|2255.23|2275.15|2255.15|2275.37|2255.37|2275.02|2255.02|16
1638989790000|2021-12-08 18:56:30|2275.13|2255.13|2274.42|2254.42|2275.16|2255.16|2273.85|2253.85|26
1638989800000|2021-12-08 18:56:40|2274.47|2254.47|2274.07|2254.07|2274.59|2254.59|2273.9|2253.9|29
1638989810000|2021-12-08 18:56:50|2273.89|2253.89|2273.72|2253.72|2274.32|2254.32|2273.56|2253.56|21
1638989820000|2021-12-08 18:57:00|2273.66|2253.66|2273.35|2253.35|2274.63|2254.63|2273.24|2253.24|38
1638989830000|2021-12-08 18:57:10|2273.31|2253.31|2274.52|2254.52|2274.56|2254.56|2272.96|2252.96|31
1638989840000|2021-12-08 18:57:20|2274.49|2254.49|2274.26|2254.26|2274.53|2254.53|2274.26|2254.26|25
1638989850000|2021-12-08 18:57:30|2274.25|2254.25|2274.35|2254.35|2274.48|2254.48|2273.56|2253.56|26
1638989860000|2021-12-08 18:57:40|2273.67|2253.67|2272.91|2252.91|2274.05|2254.05|2272.65|2252.65|34
1638989870000|2021-12-08 18:57:50|2272.93|2252.93|2272.7|2252.7|2273.2|2253.2|2272.7|2252.7|27
1638989880000|2021-12-08 18:58:00|2272.71|2252.71|2272.73|2252.73|2273.29|2253.29|2272.71|2252.71|32
1638989890000|2021-12-08 18:58:10|2272.75|2252.75|2273.52|2253.52|2273.65|2253.65|2272.68|2252.68|31
1638989900000|2021-12-08 18:58:20|2273.6|2253.6|2272.78|2252.78|2273.6|2253.6|2272.61|2252.61|29
1638989910000|2021-12-08 18:58:30|2272.77|2252.77|2272.16|2252.16|2272.82|2252.82|2271.62|2251.62|29
1638989920000|2021-12-08 18:58:40|2271.88|2251.88|2272.12|2252.12|2273.23|2253.23|2271.86|2251.86|21
1638989930000|2021-12-08 18:58:50|2272.89|2252.89|2273|2253|2273.83|2253.83|2272.74|2252.74|15
1638989940000|2021-12-08 18:59:00|2273.63|2253.63|2271.4|2251.4|2273.74|2253.74|2271.17|2251.17|24
1638989950000|2021-12-08 18:59:10|2271.23|2251.23|2272.16|2252.16|2272.16|2252.16|2270.72|2250.72|18
1638989960000|2021-12-08 18:59:20|2271.92|2251.92|2273.33|2253.33|2273.62|2253.62|2271.74|2251.74|33
1638989970000|2021-12-08 18:59:30|2273.32|2253.32|2274.23|2254.23|2274.38|2254.38|2273.21|2253.21|32
1638989980000|2021-12-08 18:59:40|2274.12|2254.12|2273.71|2253.71|2274.12|2254.12|2272.91|2252.91|27
1638989990000|2021-12-08 18:59:50|2273.8|2253.8|2272.97|2252.97|2273.8|2253.8|2272.77|2252.77|29
1638990000000|2021-12-08 19:00:00|2272.96|2252.96|2273.46|2253.46|2273.8|2253.8|2272.8|2252.8|29
1638990010000|2021-12-08 19:00:10|2273.76|2253.76|2274.1|2254.1|2275.22|2255.22|2273.76|2253.76|34
1638990020000|2021-12-08 19:00:20|2274.05|2254.05|2270.98|2250.98|2274.05|2254.05|2270.98|2250.98|33
1638990030000|2021-12-08 19:00:30|2270.9|2250.9|2269.13|2249.13|2270.97|2250.97|2268.83|2248.83|14
1638990040000|2021-12-08 19:00:40|2268.82|2248.82|2267.38|2247.38|2268.82|2248.82|2267.1|2247.1|25
1638990050000|2021-12-08 19:00:50|2267.56|2247.56|2267.04|2247.04|2267.56|2247.56|2266.84|2246.84|33
1638990060000|2021-12-08 19:01:00|2267.01|2247.01|2267.12|2247.12|2267.34|2247.34|2266.92|2246.92|31
1638990070000|2021-12-08 19:01:10|2267.1|2247.1|2267.01|2247.01|2267.1|2247.1|2266.11|2246.11|23
1638990080000|2021-12-08 19:01:20|2266.99|2246.99|2266.87|2246.87|2267.23|2247.23|2266.15|2246.15|22
1638990090000|2021-12-08 19:01:30|2266.85|2246.85|2266.27|2246.27|2267.4|2247.4|2265.9|2245.9|24
1638990100000|2021-12-08 19:01:40|2266.26|2246.26|2267.21|2247.21|2267.83|2247.83|2266.25|2246.25|29
1638990110000|2021-12-08 19:01:50|2267.2|2247.2|2268.28|2248.28|2268.36|2248.36|2266.97|2246.97|30
1638990120000|2021-12-08 19:02:00|2268.26|2248.26|2267.48|2247.48|2268.36|2248.36|2266.99|2246.99|28
1638990130000|2021-12-08 19:02:10|2267.46|2247.46|2267.43|2247.43|2268.37|2248.37|2267.07|2247.07|32
1638990140000|2021-12-08 19:02:20|2267.06|2247.06|2266.63|2246.63|2267.29|2247.29|2265.93|2245.93|37
1638990150000|2021-12-08 19:02:30|2266.46|2246.46|2266.8|2246.8|2267.17|2247.17|2265.92|2245.92|31
1638990160000|2021-12-08 19:02:40|2266.86|2246.86|2266.78|2246.78|2266.97|2246.97|2266.43|2246.43|31
1638990170000|2021-12-08 19:02:50|2266.99|2246.99|2266.52|2246.52|2267.3|2247.3|2266.52|2246.52|36
1638990180000|2021-12-08 19:03:00|2266.91|2246.91|2264.29|2244.29|2266.91|2246.91|2264.29|2244.29|35
1638990190000|2021-12-08 19:03:10|2265|2245|2265.83|2245.83|2265.9|2245.9|2264.56|2244.56|23
1638990200000|2021-12-08 19:03:20|2265.71|2245.71|2265.18|2245.18|2265.93|2245.93|2265.18|2245.18|20
1638990210000|2021-12-08 19:03:30|2265.29|2245.29|2265.64|2245.64|2265.9|2245.9|2265.23|2245.23|22
1638990220000|2021-12-08 19:03:40|2265.63|2245.63|2264.75|2244.75|2265.63|2245.63|2264.42|2244.42|29
1638990230000|2021-12-08 19:03:50|2264.74|2244.74|2264.22|2244.22|2265.47|2245.47|2264.22|2244.22|33
1638990240000|2021-12-08 19:04:00|2264.47|2244.47|2265.39|2245.39|2265.52|2245.52|2264.11|2244.11|23
1638990250000|2021-12-08 19:04:10|2265.34|2245.34|2265.01|2245.01|2265.5|2245.5|2264.36|2244.36|26
1638990260000|2021-12-08 19:04:20|2265.07|2245.07|2263.95|2243.95|2265.33|2245.33|2263.61|2243.61|31
1638990270000|2021-12-08 19:04:30|2263.79|2243.79|2266.9|2246.9|2266.93|2246.93|2263.79|2243.79|32
1638990280000|2021-12-08 19:04:40|2266.93|2246.93|2266.5|2246.5|2267.21|2247.21|2266.08|2246.08|30
1638990290000|2021-12-08 19:04:50|2266.51|2246.51|2266.55|2246.55|2267.43|2247.43|2266.36|2246.36|34
1638990300000|2021-12-08 19:05:00|2266.56|2246.56|2267.38|2247.38|2267.63|2247.63|2266.43|2246.43|33
1638990310000|2021-12-08 19:05:10|2267.4|2247.4|2267.27|2247.27|2267.43|2247.43|2267.18|2247.18|24
1638990320000|2021-12-08 19:05:20|2267.25|2247.25|2267.4|2247.4|2267.44|2247.44|2267.18|2247.18|17
1638990330000|2021-12-08 19:05:30|2267.07|2247.07|2267.73|2247.73|2267.73|2247.73|2267.07|2247.07|8
1638990340000|2021-12-08 19:05:40|2267.41|2247.41|2267.73|2247.73|2267.73|2247.73|2267.04|2247.04|5
1638990350000|2021-12-08 19:05:50|2267.53|2247.53|2268.76|2248.76|2268.76|2248.76|2267.48|2247.48|10
1638990360000|2021-12-08 19:06:00|2268.46|2248.46|2268.82|2248.82|2268.82|2248.82|2268.46|2248.46|4
1638990370000|2021-12-08 19:06:10|2268.85|2248.85|2269.37|2249.37|2269.37|2249.37|2268.75|2248.75|7
1638990380000|2021-12-08 19:06:20|2269.39|2249.39|2269.52|2249.52|2269.52|2249.52|2268.72|2248.72|11
1638990390000|2021-12-08 19:06:30|2269.34|2249.34|2268.99|2248.99|2269.4|2249.4|2268.98|2248.98|4
1638990400000|2021-12-08 19:06:40|2268.93|2248.93|2269.31|2249.31|2269.32|2249.32|2268.88|2248.88|21
1638990410000|2021-12-08 19:06:50|2269.32|2249.32|2268.41|2248.41|2269.32|2249.32|2267.82|2247.82|24
1638990420000|2021-12-08 19:07:00|2268.71|2248.71|2268.93|2248.93|2269.15|2249.15|2268.51|2248.51|29
1638990430000|2021-12-08 19:07:10|2269.1|2249.1|2269.41|2249.41|2269.43|2249.43|2268.82|2248.82|19
1638990440000|2021-12-08 19:07:20|2269.42|2249.42|2269.39|2249.39|2269.45|2249.45|2269.31|2249.31|28
1638990450000|2021-12-08 19:07:30|2269.41|2249.41|2268.43|2248.43|2269.43|2249.43|2268.4|2248.4|13
1638990460000|2021-12-08 19:07:40|2268.44|2248.44|2269.1|2249.1|2269.33|2249.33|2268.4|2248.4|29
1638990470000|2021-12-08 19:07:50|2269.06|2249.06|2268.68|2248.68|2269.28|2249.28|2268.68|2248.68|29
1638990480000|2021-12-08 19:08:00|2268.94|2248.94|2269.51|2249.51|2269.51|2249.51|2268.68|2248.68|4
1638990490000|2021-12-08 19:08:10|2269|2249|2269.51|2249.51|2269.51|2249.51|2269|2249|3
1638990500000|2021-12-08 19:08:20|2269.45|2249.45|2269.51|2249.51|2269.51|2249.51|2269.45|2249.45|5
1638990510000|2021-12-08 19:08:30|2269.61|2249.61|2270.79|2250.79|2270.95|2250.95|2269.61|2249.61|16
1638990520000|2021-12-08 19:08:40|2270.99|2250.99|2271.32|2251.32|2271.32|2251.32|2270.99|2250.99|3
1638990530000|2021-12-08 19:08:50|2271.71|2251.71|2271.89|2251.89|2271.89|2251.89|2271.39|2251.39|7
1638990540000|2021-12-08 19:09:00|2271.92|2251.92|2273.78|2253.78|2273.85|2253.85|2271.92|2251.92|17
1638990550000|2021-12-08 19:09:10|2273.76|2253.76|2274.97|2254.97|2274.97|2254.97|2273.76|2253.76|11
1638990560000|2021-12-08 19:09:20|2274.94|2254.94|2274.94|2254.94|2274.94|2254.94|2274.94|2254.94|1
1638990570000|2021-12-08 19:09:30|2275.02|2255.02|2275.55|2255.55|2275.55|2255.55|2275.02|2255.02|4
1638990580000|2021-12-08 19:09:40|2275.56|2255.56|2275.83|2255.83|2275.94|2255.94|2275.56|2255.56|11
1638990590000|2021-12-08 19:09:50|2276.41|2256.41|2275.31|2255.31|2276.41|2256.41|2275.31|2255.31|5
1638990600000|2021-12-08 19:10:00|2275.82|2255.82|2274.73|2254.73|2276.38|2256.38|2274.15|2254.15|24
1638990610000|2021-12-08 19:10:10|2274.26|2254.26|2273.11|2253.11|2274.49|2254.49|2273.1|2253.1|29
1638990620000|2021-12-08 19:10:20|2273.12|2253.12|2271.66|2251.66|2273.27|2253.27|2271.66|2251.66|30
1638990630000|2021-12-08 19:10:30|2271.68|2251.68|2271.57|2251.57|2271.8|2251.8|2271.22|2251.22|19
1638990640000|2021-12-08 19:10:40|2271.43|2251.43|2271.12|2251.12|2271.81|2251.81|2270.58|2250.58|17
1638990650000|2021-12-08 19:10:50|2271.13|2251.13|2271.58|2251.58|2271.84|2251.84|2271.12|2251.12|14
1638990660000|2021-12-08 19:11:00|2271.61|2251.61|2270.39|2250.39|2271.61|2251.61|2269.94|2249.94|16
1638990670000|2021-12-08 19:11:10|2270.06|2250.06|2269.46|2249.46|2270.19|2250.19|2269.46|2249.46|29
1638990680000|2021-12-08 19:11:20|2269.5|2249.5|2269.82|2249.82|2269.82|2249.82|2268.34|2248.34|22
1638990690000|2021-12-08 19:11:30|2269.83|2249.83|2271.25|2251.25|2271.66|2251.66|2269.64|2249.64|30
1638990700000|2021-12-08 19:11:40|2271.14|2251.14|2270.28|2250.28|2271.14|2251.14|2270.24|2250.24|34
1638990710000|2021-12-08 19:11:50|2270.23|2250.23|2269.93|2249.93|2270.31|2250.31|2269.63|2249.63|20
1638990720000|2021-12-08 19:12:00|2269.95|2249.95|2269.86|2249.86|2270.09|2250.09|2269.86|2249.86|15
1638990730000|2021-12-08 19:12:10|2269.85|2249.85|2270.69|2250.69|2270.69|2250.69|2269.45|2249.45|14
1638990740000|2021-12-08 19:12:20|2270.58|2250.58|2270.75|2250.75|2271.17|2251.17|2270.58|2250.58|18
1638990750000|2021-12-08 19:12:30|2270.78|2250.78|2271.06|2251.06|2271.33|2251.33|2270.52|2250.52|28
1638990760000|2021-12-08 19:12:40|2271|2251|2271.56|2251.56|2271.66|2251.66|2270.79|2250.79|21
1638990770000|2021-12-08 19:12:50|2271.55|2251.55|2270.92|2250.92|2271.55|2251.55|2270.54|2250.54|19
1638990780000|2021-12-08 19:13:00|2270.89|2250.89|2270.8|2250.8|2271.23|2251.23|2270.31|2250.31|22
1638990790000|2021-12-08 19:13:10|2270.79|2250.79|2271.2|2251.2|2271.53|2251.53|2270.79|2250.79|17
1638990800000|2021-12-08 19:13:20|2271.16|2251.16|2271.06|2251.06|2271.35|2251.35|2271.03|2251.03|15
1638990810000|2021-12-08 19:13:30|2271.07|2251.07|2270.23|2250.23|2271.08|2251.08|2270.23|2250.23|9
1638990820000|2021-12-08 19:13:40|2270.59|2250.59|2269.21|2249.21|2270.59|2250.59|2268.94|2248.94|21
1638990830000|2021-12-08 19:13:50|2269.2|2249.2|2269.44|2249.44|2269.52|2249.52|2269.03|2249.03|21
1638990840000|2021-12-08 19:14:00|2269.41|2249.41|2268.95|2248.95|2269.7|2249.7|2268.71|2248.71|19
1638990850000|2021-12-08 19:14:10|2269|2249|2269.12|2249.12|2269.31|2249.31|2268.76|2248.76|31
1638990860000|2021-12-08 19:14:20|2269.14|2249.14|2269.49|2249.49|2269.63|2249.63|2268.73|2248.73|23
1638990870000|2021-12-08 19:14:30|2270.36|2250.36|2271.2|2251.2|2271.47|2251.47|2269.84|2249.84|18
1638990880000|2021-12-08 19:14:40|2271.18|2251.18|2271.29|2251.29|2271.44|2251.44|2270.67|2250.67|18
1638990890000|2021-12-08 19:14:50|2271.25|2251.25|2271.78|2251.78|2271.79|2251.79|2271.25|2251.25|21
1638990900000|2021-12-08 19:15:00|2271.8|2251.8|2272.12|2252.12|2272.12|2252.12|2270.77|2250.77|26
1638990910000|2021-12-08 19:15:10|2272.6|2252.6|2275.06|2255.06|2275.06|2255.06|2272.58|2252.58|29
1638990920000|2021-12-08 19:15:20|2275.02|2255.02|2274.24|2254.24|2275.06|2255.06|2274.18|2254.18|28
1638990930000|2021-12-08 19:15:30|2274.26|2254.26|2275.21|2255.21|2275.81|2255.81|2274.08|2254.08|26
1638990940000|2021-12-08 19:15:40|2275.14|2255.14|2275.26|2255.26|2275.59|2255.59|2274.75|2254.75|32
1638990950000|2021-12-08 19:15:50|2275.25|2255.25|2274.87|2254.87|2275.3|2255.3|2274.87|2254.87|28
1638990960000|2021-12-08 19:16:00|2274.84|2254.84|2274.5|2254.5|2275.04|2255.04|2273.99|2253.99|29
1638990970000|2021-12-08 19:16:10|2274.46|2254.46|2274.05|2254.05|2274.58|2254.58|2273.83|2253.83|21
1638990980000|2021-12-08 19:16:20|2274.04|2254.04|2274.79|2254.79|2275.93|2255.93|2274.04|2254.04|21
1638990990000|2021-12-08 19:16:30|2274.85|2254.85|2274.47|2254.47|2275.12|2255.12|2274.47|2254.47|29
1638991000000|2021-12-08 19:16:40|2274.46|2254.46|2274.9|2254.9|2275.49|2255.49|2274.27|2254.27|23
1638991010000|2021-12-08 19:16:50|2275.54|2255.54|2274.37|2254.37|2275.54|2255.54|2274.35|2254.35|20
1638991020000|2021-12-08 19:17:00|2274.13|2254.13|2274.17|2254.17|2274.18|2254.18|2272.78|2252.78|29
1638991030000|2021-12-08 19:17:10|2274.18|2254.18|2273.37|2253.37|2274.18|2254.18|2273.37|2253.37|12
1638991050000|2021-12-08 19:17:30|2273.38|2253.38|2273.38|2253.38|2273.38|2253.38|2273.38|2253.38|1
1638991060000|2021-12-08 19:17:40|2273.36|2253.36|2273.38|2253.38|2273.6|2253.6|2272.93|2252.93|23
1638991070000|2021-12-08 19:17:50|2273.31|2253.31|2273.38|2253.38|2273.69|2253.69|2273.31|2253.31|4
1638991080000|2021-12-08 19:18:00|2273.17|2253.17|2273.5|2253.5|2273.5|2253.5|2273.17|2253.17|8
1638991090000|2021-12-08 19:18:10|2273.54|2253.54|2273.48|2253.48|2273.56|2253.56|2273.39|2253.39|5
1638991100000|2021-12-08 19:18:20|2273.8|2253.8|2273.61|2253.61|2273.88|2253.88|2273.61|2253.61|7
1638991110000|2021-12-08 19:18:30|2273.6|2253.6|2273.61|2253.61|2273.98|2253.98|2273.6|2253.6|5
1638991120000|2021-12-08 19:18:40|2273.24|2253.24|2273.34|2253.34|2273.49|2253.49|2272.99|2252.99|15
1638991130000|2021-12-08 19:18:50|2273.31|2253.31|2272.44|2252.44|2273.31|2253.31|2272.44|2252.44|7
1638991140000|2021-12-08 19:19:00|2272.58|2252.58|2272.58|2252.58|2272.58|2252.58|2272.58|2252.58|1
1638991150000|2021-12-08 19:19:10|2272.63|2252.63|2272.77|2252.77|2272.93|2252.93|2272.63|2252.63|11
1638991160000|2021-12-08 19:19:20|2272.83|2252.83|2273.49|2253.49|2273.49|2253.49|2272.78|2252.78|7
1638991170000|2021-12-08 19:19:30|2273.58|2253.58|2273.93|2253.93|2274.75|2254.75|2273.58|2253.58|13
1638991180000|2021-12-08 19:19:40|2273.92|2253.92|2274.62|2254.62|2274.63|2254.63|2273.92|2253.92|26
1638991190000|2021-12-08 19:19:50|2275.16|2255.16|2275.4|2255.4|2275.53|2255.53|2275.16|2255.16|21
1638991200000|2021-12-08 19:20:00|2275.45|2255.45|2276.17|2256.17|2276.59|2256.59|2275.23|2255.23|20
1638991210000|2021-12-08 19:20:10|2276.16|2256.16|2275.92|2255.92|2276.4|2256.4|2275.63|2255.63|9
1638991220000|2021-12-08 19:20:20|2276.21|2256.21|2276.27|2256.27|2276.29|2256.29|2275.87|2255.87|8
1638991230000|2021-12-08 19:20:30|2276.25|2256.25|2276.55|2256.55|2276.55|2256.55|2275.7|2255.7|15
1638991240000|2021-12-08 19:20:40|2276.62|2256.62|2280.19|2260.19|2280.19|2260.19|2276.62|2256.62|29
1638991250000|2021-12-08 19:20:50|2280.08|2260.08|2279.93|2259.93|2280.08|2260.08|2278.83|2258.83|31
1638991260000|2021-12-08 19:21:00|2279.94|2259.94|2278.67|2258.67|2279.99|2259.99|2278.45|2258.45|26
1638991270000|2021-12-08 19:21:10|2278.51|2258.51|2278.47|2258.47|2278.78|2258.78|2278.02|2258.02|20
1638991280000|2021-12-08 19:21:20|2278.48|2258.48|2279.33|2259.33|2279.51|2259.51|2278.47|2258.47|6
1638991290000|2021-12-08 19:21:30|2279.32|2259.32|2278.59|2258.59|2279.32|2259.32|2278.35|2258.35|9
1638991300000|2021-12-08 19:21:40|2278.64|2258.64|2278.66|2258.66|2278.89|2258.89|2278.49|2258.49|12
1638991310000|2021-12-08 19:21:50|2278.36|2258.36|2278.11|2258.11|2279.54|2259.54|2277.26|2257.26|18
1638991320000|2021-12-08 19:22:00|2278.01|2258.01|2277.88|2257.88|2278.23|2258.23|2277.77|2257.77|9
1638991330000|2021-12-08 19:22:10|2277.87|2257.87|2278.59|2258.59|2278.59|2258.59|2277.87|2257.87|11
1638991340000|2021-12-08 19:22:20|2278.58|2258.58|2278.4|2258.4|2278.58|2258.58|2278.14|2258.14|17
1638991350000|2021-12-08 19:22:30|2278.39|2258.39|2278.65|2258.65|2278.65|2258.65|2278.39|2258.39|5
1638991360000|2021-12-08 19:22:40|2278.62|2258.62|2277.63|2257.63|2278.62|2258.62|2277.6|2257.6|7
1638991370000|2021-12-08 19:22:50|2277.69|2257.69|2277.88|2257.88|2277.96|2257.96|2277.69|2257.69|10
1638991380000|2021-12-08 19:23:00|2277.76|2257.76|2278.79|2258.79|2279.01|2259.01|2277.76|2257.76|9
1638991390000|2021-12-08 19:23:10|2278.8|2258.8|2278.86|2258.86|2278.86|2258.86|2278.65|2258.65|3
1638991400000|2021-12-08 19:23:20|2278.84|2258.84|2278.85|2258.85|2278.86|2258.86|2278.81|2258.81|4
1638991410000|2021-12-08 19:23:30|2278.91|2258.91|2278.64|2258.64|2279.72|2259.72|2278.47|2258.47|14
1638991420000|2021-12-08 19:23:40|2277.74|2257.74|2274.74|2254.74|2277.74|2257.74|2274.74|2254.74|29
1638991430000|2021-12-08 19:23:50|2274.48|2254.48|2274.74|2254.74|2274.78|2254.78|2273.92|2253.92|31
1638991440000|2021-12-08 19:24:00|2274.75|2254.75|2274.24|2254.24|2275|2255|2274.23|2254.23|34
1638991450000|2021-12-08 19:24:10|2274.2|2254.2|2274.02|2254.02|2274.39|2254.39|2273.29|2253.29|13
1638991460000|2021-12-08 19:24:20|2273.99|2253.99|2273.34|2253.34|2274.21|2254.21|2273.34|2253.34|16
1638991470000|2021-12-08 19:24:30|2273.4|2253.4|2274.15|2254.15|2274.15|2254.15|2272.93|2252.93|18
1638991480000|2021-12-08 19:24:40|2274.13|2254.13|2274.15|2254.15|2274.15|2254.15|2274.06|2254.06|6
1638991490000|2021-12-08 19:24:50|2273.44|2253.44|2273.8|2253.8|2274.29|2254.29|2273.44|2253.44|20
1638991500000|2021-12-08 19:25:00|2274.23|2254.23|2274.42|2254.42|2275.11|2255.11|2274.09|2254.09|20
1638991510000|2021-12-08 19:25:10|2275.06|2255.06|2274.7|2254.7|2275.06|2255.06|2273.86|2253.86|32
1638991520000|2021-12-08 19:25:20|2274.61|2254.61|2273.98|2253.98|2274.64|2254.64|2273.82|2253.82|26
1638991530000|2021-12-08 19:25:30|2274.7|2254.7|2274.71|2254.71|2274.86|2254.86|2274.65|2254.65|15
1638991540000|2021-12-08 19:25:40|2274.68|2254.68|2274.28|2254.28|2274.73|2254.73|2274|2254|20
1638991550000|2021-12-08 19:25:50|2274.24|2254.24|2274.29|2254.29|2274.71|2254.71|2273.96|2253.96|32
1638991560000|2021-12-08 19:26:00|2274.28|2254.28|2274.27|2254.27|2274.51|2254.51|2274.12|2254.12|33
1638991570000|2021-12-08 19:26:10|2274.21|2254.21|2274.26|2254.26|2274.47|2254.47|2273.82|2253.82|31
1638991580000|2021-12-08 19:26:20|2274.24|2254.24|2274.83|2254.83|2275.4|2255.4|2273.97|2253.97|20
1638991590000|2021-12-08 19:26:30|2274.95|2254.95|2275.72|2255.72|2275.91|2255.91|2274.83|2254.83|17
1638991600000|2021-12-08 19:26:40|2275.78|2255.78|2273.54|2253.54|2275.87|2255.87|2273.25|2253.25|29
1638991610000|2021-12-08 19:26:50|2273.52|2253.52|2273.01|2253.01|2273.52|2253.52|2272.84|2252.84|19
1638991620000|2021-12-08 19:27:00|2272.94|2252.94|2271.22|2251.22|2273.05|2253.05|2271.04|2251.04|33
1638991630000|2021-12-08 19:27:10|2271.07|2251.07|2271.14|2251.14|2271.35|2251.35|2270.61|2250.61|25
1638991640000|2021-12-08 19:27:20|2270.67|2250.67|2270.11|2250.11|2271.55|2251.55|2270.11|2250.11|25
1638991650000|2021-12-08 19:27:30|2270.08|2250.08|2270.24|2250.24|2270.34|2250.34|2270.02|2250.02|20
1638991660000|2021-12-08 19:27:40|2270.08|2250.08|2269.44|2249.44|2270.26|2250.26|2269.17|2249.17|27
1638991670000|2021-12-08 19:27:50|2269.63|2249.63|2269.6|2249.6|2269.67|2249.67|2268.83|2248.83|23
1638991680000|2021-12-08 19:28:00|2269.59|2249.59|2269.7|2249.7|2269.74|2249.74|2269.25|2249.25|7
1638991690000|2021-12-08 19:28:10|2269.71|2249.71|2269.86|2249.86|2269.86|2249.86|2269.65|2249.65|13
1638991700000|2021-12-08 19:28:20|2269.88|2249.88|2270.2|2250.2|2270.82|2250.82|2269.88|2249.88|7
1638991710000|2021-12-08 19:28:30|2270.19|2250.19|2271.07|2251.07|2271.07|2251.07|2269.88|2249.88|20
1638991720000|2021-12-08 19:28:40|2270.7|2250.7|2271.65|2251.65|2272.22|2252.22|2270.63|2250.63|22
1638991730000|2021-12-08 19:28:50|2271.6|2251.6|2272.19|2252.19|2272.22|2252.22|2271.04|2251.04|16
1638991740000|2021-12-08 19:29:00|2271.02|2251.02|2272.1|2252.1|2272.15|2252.15|2271.02|2251.02|5
1638991750000|2021-12-08 19:29:10|2272.07|2252.07|2271.9|2251.9|2272.07|2252.07|2271.58|2251.58|16
1638991760000|2021-12-08 19:29:20|2271.84|2251.84|2273.14|2253.14|2274.19|2254.19|2271.72|2251.72|18
1638991770000|2021-12-08 19:29:30|2273.18|2253.18|2273.13|2253.13|2274.06|2254.06|2272.84|2252.84|33
1638991780000|2021-12-08 19:29:40|2272.99|2252.99|2273|2253|2273.01|2253.01|2272.69|2252.69|12
1638991790000|2021-12-08 19:29:50|2272.97|2252.97|2273.78|2253.78|2273.78|2253.78|2272.68|2252.68|10
1638991800000|2021-12-08 19:30:00|2273.2|2253.2|2275.51|2255.51|2275.59|2255.59|2273.19|2253.19|15
1638991810000|2021-12-08 19:30:10|2275.5|2255.5|2275.07|2255.07|2276.13|2256.13|2275.03|2255.03|13
1638991820000|2021-12-08 19:30:20|2275.12|2255.12|2273.62|2253.62|2275.13|2255.13|2273.62|2253.62|30
1638991830000|2021-12-08 19:30:30|2273.09|2253.09|2273.35|2253.35|2273.44|2253.44|2271.75|2251.75|20
1638991840000|2021-12-08 19:30:40|2272.66|2252.66|2273.22|2253.22|2273.73|2253.73|2272.53|2252.53|28
1638991850000|2021-12-08 19:30:50|2272.99|2252.99|2273.21|2253.21|2273.54|2253.54|2272.81|2252.81|20
1638991860000|2021-12-08 19:31:00|2273.2|2253.2|2273.7|2253.7|2273.7|2253.7|2273.07|2253.07|22
1638991870000|2021-12-08 19:31:10|2273.74|2253.74|2276.18|2256.18|2276.98|2256.98|2273.74|2253.74|26
1638991880000|2021-12-08 19:31:20|2276.27|2256.27|2277.14|2257.14|2277.4|2257.4|2276.26|2256.26|30
1638991890000|2021-12-08 19:31:30|2277.13|2257.13|2277.61|2257.61|2277.61|2257.61|2277|2257|13
1638991900000|2021-12-08 19:31:40|2277.84|2257.84|2279.62|2259.62|2279.63|2259.63|2277.21|2257.21|28
1638991910000|2021-12-08 19:31:50|2279.71|2259.71|2277.97|2257.97|2280|2260|2277.97|2257.97|18
1638991920000|2021-12-08 19:32:00|2277.99|2257.99|2277.93|2257.93|2278.35|2258.35|2277.8|2257.8|31
1638991930000|2021-12-08 19:32:10|2277.9|2257.9|2278|2258|2278.25|2258.25|2277.16|2257.16|23
1638991940000|2021-12-08 19:32:20|2277.95|2257.95|2277.96|2257.96|2278.27|2258.27|2277.61|2257.61|26
1638991950000|2021-12-08 19:32:30|2277.97|2257.97|2276.82|2256.82|2277.97|2257.97|2276.51|2256.51|20
1638991960000|2021-12-08 19:32:40|2276.8|2256.8|2276.65|2256.65|2276.95|2256.95|2276.6|2256.6|14
1638991970000|2021-12-08 19:32:50|2276.71|2256.71|2276.91|2256.91|2277.19|2257.19|2276.51|2256.51|14
1638991980000|2021-12-08 19:33:00|2276.89|2256.89|2277.48|2257.48|2277.67|2257.67|2276.83|2256.83|15
1638991990000|2021-12-08 19:33:10|2277.1|2257.1|2276.83|2256.83|2277.56|2257.56|2276.5|2256.5|25
1638992000000|2021-12-08 19:33:20|2277.02|2257.02|2277.73|2257.73|2277.76|2257.76|2277|2257|9
1638992010000|2021-12-08 19:33:30|2277.62|2257.62|2278.72|2258.72|2278.72|2258.72|2277.62|2257.62|6
1638992020000|2021-12-08 19:33:40|2278.63|2258.63|2279.65|2259.65|2279.78|2259.78|2278.63|2258.63|12
1638992030000|2021-12-08 19:33:50|2280.18|2260.18|2280.89|2260.89|2281.09|2261.09|2280.1|2260.1|19
1638992040000|2021-12-08 19:34:00|2280.91|2260.91|2280.67|2260.67|2281.3|2261.3|2280.67|2260.67|7
1638992050000|2021-12-08 19:34:10|2280.74|2260.74|2281.58|2261.58|2281.69|2261.69|2280.74|2260.74|4
1638992060000|2021-12-08 19:34:20|2281.39|2261.39|2282.11|2262.11|2282.33|2262.33|2281.39|2261.39|18
1638992070000|2021-12-08 19:34:30|2282.15|2262.15|2282.77|2262.77|2283.11|2263.11|2282.11|2262.11|14
1638992080000|2021-12-08 19:34:40|2283.61|2263.61|2282.85|2262.85|2283.61|2263.61|2282.44|2262.44|19
1638992090000|2021-12-08 19:34:50|2282.84|2262.84|2282.95|2262.95|2283.41|2263.41|2282.55|2262.55|9
1638992100000|2021-12-08 19:35:00|2283.61|2263.61|2283.79|2263.79|2283.79|2263.79|2283.61|2263.61|7
1638992110000|2021-12-08 19:35:10|2283.63|2263.63|2283.86|2263.86|2284.34|2264.34|2283.57|2263.57|8
1638992120000|2021-12-08 19:35:20|2283.9|2263.9|2286.02|2266.02|2286.02|2266.02|2283.9|2263.9|22
1638992130000|2021-12-08 19:35:30|2286.25|2266.25|2286.36|2266.36|2286.94|2266.94|2286.25|2266.25|32
1638992140000|2021-12-08 19:35:40|2286.45|2266.45|2286.19|2266.19|2286.49|2266.49|2285.61|2265.61|32
1638992150000|2021-12-08 19:35:50|2286.2|2266.2|2286.13|2266.13|2286.35|2266.35|2286.04|2266.04|26
1638992160000|2021-12-08 19:36:00|2286.1|2266.1|2286.29|2266.29|2286.39|2266.39|2285.91|2265.91|25
1638992170000|2021-12-08 19:36:10|2286.25|2266.25|2286.28|2266.28|2286.56|2266.56|2285.99|2265.99|17
1638992180000|2021-12-08 19:36:20|2286.25|2266.25|2285.25|2265.25|2286.56|2266.56|2285.25|2265.25|25
1638992190000|2021-12-08 19:36:30|2285.01|2265.01|2284.77|2264.77|2285.48|2265.48|2284.77|2264.77|24
1638992200000|2021-12-08 19:36:40|2284.71|2264.71|2284.52|2264.52|2284.71|2264.71|2284.42|2264.42|9
1638992210000|2021-12-08 19:36:50|2284.41|2264.41|2284.65|2264.65|2284.82|2264.82|2284.18|2264.18|11
1638992220000|2021-12-08 19:37:00|2284.66|2264.66|2284.54|2264.54|2284.86|2264.86|2284.27|2264.27|28
1638992230000|2021-12-08 19:37:10|2284.56|2264.56|2284.7|2264.7|2285.12|2265.12|2284.1|2264.1|21
1638992240000|2021-12-08 19:37:20|2284.77|2264.77|2284.78|2264.78|2285.15|2265.15|2284.55|2264.55|29
1638992250000|2021-12-08 19:37:30|2284.73|2264.73|2282.75|2262.75|2284.73|2264.73|2282.48|2262.48|31
1638992260000|2021-12-08 19:37:40|2282.77|2262.77|2282.56|2262.56|2282.93|2262.93|2281.5|2261.5|35
1638992270000|2021-12-08 19:37:50|2282.52|2262.52|2282.89|2262.89|2282.89|2262.89|2281.43|2261.43|29
1638992280000|2021-12-08 19:38:00|2282.35|2262.35|2282.46|2262.46|2282.54|2262.54|2282.01|2262.01|20
1638992290000|2021-12-08 19:38:10|2282.4|2262.4|2282.18|2262.18|2282.48|2262.48|2281.99|2261.99|17
1638992300000|2021-12-08 19:38:20|2282.15|2262.15|2282.15|2262.15|2282.22|2262.22|2282.12|2262.12|12
1638992310000|2021-12-08 19:38:30|2281.79|2261.79|2281.9|2261.9|2282.24|2262.24|2281.43|2261.43|17
1638992320000|2021-12-08 19:38:40|2281.87|2261.87|2281.25|2261.25|2281.92|2261.92|2281.22|2261.22|14
1638992330000|2021-12-08 19:38:50|2281.58|2261.58|2281.19|2261.19|2281.58|2261.58|2281.19|2261.19|6
1638992340000|2021-12-08 19:39:00|2281.42|2261.42|2282.02|2262.02|2282.02|2262.02|2281.06|2261.06|17
1638992350000|2021-12-08 19:39:10|2281.86|2261.86|2281.85|2261.85|2281.94|2261.94|2280.99|2260.99|17
1638992360000|2021-12-08 19:39:20|2281.64|2261.64|2280.97|2260.97|2281.78|2261.78|2280.97|2260.97|19
1638992370000|2021-12-08 19:39:30|2280.96|2260.96|2281.02|2261.02|2281.22|2261.22|2280.19|2260.19|16
1638992380000|2021-12-08 19:39:40|2281.04|2261.04|2281.38|2261.38|2281.38|2261.38|2281.04|2261.04|6
1638992390000|2021-12-08 19:39:50|2281.28|2261.28|2281.78|2261.78|2281.78|2261.78|2281.28|2261.28|4
1638992400000|2021-12-08 19:40:00|2281.61|2261.61|2284.69|2264.69|2284.75|2264.75|2281.61|2261.61|17
1638992410000|2021-12-08 19:40:10|2284.77|2264.77|2281.7|2261.7|2284.77|2264.77|2281.7|2261.7|31
1638992420000|2021-12-08 19:40:20|2281.76|2261.76|2278.76|2258.76|2282.68|2262.68|2278.76|2258.76|30
1638992430000|2021-12-08 19:40:30|2278.28|2258.28|2277.73|2257.73|2278.28|2258.28|2276.91|2256.91|35
1638992440000|2021-12-08 19:40:40|2278.13|2258.13|2278.17|2258.17|2278.37|2258.37|2277.73|2257.73|22
1638992450000|2021-12-08 19:40:50|2277.77|2257.77|2277.74|2257.74|2278.3|2258.3|2277.74|2257.74|23
1638992460000|2021-12-08 19:41:00|2277.77|2257.77|2277.78|2257.78|2278.19|2258.19|2275.95|2255.95|25
1638992470000|2021-12-08 19:41:10|2277.54|2257.54|2277.57|2257.57|2277.79|2257.79|2277.54|2257.54|12
1638992480000|2021-12-08 19:41:20|2277.6|2257.6|2277.57|2257.57|2277.73|2257.73|2276.94|2256.94|6
1638992490000|2021-12-08 19:41:30|2277.35|2257.35|2276.64|2256.64|2277.63|2257.63|2276.64|2256.64|17
1638992500000|2021-12-08 19:41:40|2276.47|2256.47|2276.28|2256.28|2276.64|2256.64|2276.1|2256.1|5
1638992510000|2021-12-08 19:41:50|2276.4|2256.4|2274.55|2254.55|2276.4|2256.4|2274.49|2254.49|9
1638992520000|2021-12-08 19:42:00|2274.58|2254.58|2277.5|2257.5|2277.5|2257.5|2274.58|2254.58|18
1638992530000|2021-12-08 19:42:10|2277.53|2257.53|2279.39|2259.39|2279.69|2259.69|2277.53|2257.53|18
1638992540000|2021-12-08 19:42:20|2279.44|2259.44|2277.11|2257.11|2279.57|2259.57|2276.83|2256.83|22
1638992550000|2021-12-08 19:42:30|2277.19|2257.19|2275.74|2255.74|2277.19|2257.19|2275.74|2255.74|12
1638992560000|2021-12-08 19:42:40|2274.58|2254.58|2274.75|2254.75|2274.75|2254.75|2274.58|2254.58|2
1638992570000|2021-12-08 19:42:50|2274.51|2254.51|2274.65|2254.65|2274.65|2254.65|2274.44|2254.44|3
1638992580000|2021-12-08 19:43:00|2276.11|2256.11|2274.65|2254.65|2276.34|2256.34|2274.65|2254.65|4
1638992590000|2021-12-08 19:43:10|2275.17|2255.17|2275.58|2255.58|2275.63|2255.63|2274.34|2254.34|9
1638992600000|2021-12-08 19:43:20|2275.63|2255.63|2274.42|2254.42|2275.66|2255.66|2274.36|2254.36|16
1638992610000|2021-12-08 19:43:30|2274.3|2254.3|2272.58|2252.58|2274.39|2254.39|2272.22|2252.22|24
1638992620000|2021-12-08 19:43:40|2272.49|2252.49|2270.3|2250.3|2272.49|2252.49|2270.3|2250.3|15
1638992630000|2021-12-08 19:43:50|2270.25|2250.25|2269.86|2249.86|2270.25|2250.25|2267.81|2247.81|37
1638992640000|2021-12-08 19:44:00|2269.85|2249.85|2269.97|2249.97|2270.84|2250.84|2269.47|2249.47|34
1638992650000|2021-12-08 19:44:10|2269.96|2249.96|2268.06|2248.06|2269.96|2249.96|2267.99|2247.99|36
1638992660000|2021-12-08 19:44:20|2267.98|2247.98|2267.39|2247.39|2268.19|2248.19|2267.32|2247.32|33
1638992670000|2021-12-08 19:44:30|2267.4|2247.4|2265.88|2245.88|2267.43|2247.43|2265.86|2245.86|35
1638992680000|2021-12-08 19:44:40|2265.82|2245.82|2264.75|2244.75|2265.82|2245.82|2263.96|2243.96|31
1638992690000|2021-12-08 19:44:50|2264.76|2244.76|2264.7|2244.7|2264.92|2244.92|2264.6|2244.6|24
1638992700000|2021-12-08 19:45:00|2264.93|2244.93|2265.25|2245.25|2265.76|2245.76|2264.91|2244.91|23
1638992710000|2021-12-08 19:45:10|2265.31|2245.31|2265.3|2245.3|2265.44|2245.44|2265.06|2245.06|17
1638992720000|2021-12-08 19:45:20|2265.29|2245.29|2264.79|2244.79|2265.64|2245.64|2264.72|2244.72|19
1638992730000|2021-12-08 19:45:30|2264.82|2244.82|2264.04|2244.04|2265.54|2245.54|2263.91|2243.91|27
1638992740000|2021-12-08 19:45:40|2263.92|2243.92|2262.01|2242.01|2263.92|2243.92|2262.01|2242.01|33
1638992750000|2021-12-08 19:45:50|2261.98|2241.98|2262.36|2242.36|2263.01|2243.01|2261.34|2241.34|24
1638992760000|2021-12-08 19:46:00|2262.35|2242.35|2262.17|2242.17|2262.66|2242.66|2262.17|2242.17|17
1638992770000|2021-12-08 19:46:10|2262.16|2242.16|2261.44|2241.44|2262.28|2242.28|2261.06|2241.06|31
1638992780000|2021-12-08 19:46:20|2261.43|2241.43|2258.79|2238.79|2261.43|2241.43|2258.07|2238.07|24
1638992790000|2021-12-08 19:46:30|2258.86|2238.86|2259.04|2239.04|2259.28|2239.28|2258.48|2238.48|13
1638992800000|2021-12-08 19:46:40|2257.44|2237.44|2257.48|2237.48|2258.89|2238.89|2257.42|2237.42|16
1638992810000|2021-12-08 19:46:50|2257.58|2237.58|2257.78|2237.78|2258|2238|2256.76|2236.76|15
1638992820000|2021-12-08 19:47:00|2257.77|2237.77|2257.81|2237.81|2258.16|2238.16|2257|2237|30
1638992830000|2021-12-08 19:47:10|2257.68|2237.68|2257.43|2237.43|2258.27|2238.27|2257.24|2237.24|32
1638992840000|2021-12-08 19:47:20|2257.44|2237.44|2254.64|2234.64|2257.44|2237.44|2254.59|2234.59|20
1638992850000|2021-12-08 19:47:30|2254.55|2234.55|2254.69|2234.69|2255.31|2235.31|2254.46|2234.46|26
1638992860000|2021-12-08 19:47:40|2254.88|2234.88|2254.65|2234.65|2254.88|2234.88|2253.89|2233.89|31
1638992870000|2021-12-08 19:47:50|2254.57|2234.57|2253.13|2233.13|2254.75|2234.75|2253.13|2233.13|33
1638992880000|2021-12-08 19:48:00|2252.85|2232.85|2253.5|2233.5|2253.53|2233.53|2252.02|2232.02|27
1638992890000|2021-12-08 19:48:10|2253.58|2233.58|2253.41|2233.41|2253.59|2233.59|2253.34|2233.34|25
1638992900000|2021-12-08 19:48:20|2253.4|2233.4|2253.56|2233.56|2253.86|2233.86|2253.22|2233.22|24
1638992910000|2021-12-08 19:48:30|2253.55|2233.55|2252.65|2232.65|2253.71|2233.71|2252.36|2232.36|29
1638992920000|2021-12-08 19:48:40|2252.64|2232.64|2250.62|2230.62|2252.64|2232.64|2250.38|2230.38|23
1638992930000|2021-12-08 19:48:50|2250.61|2230.61|2250.12|2230.12|2250.93|2230.93|2250.1|2230.1|18
1638992940000|2021-12-08 19:49:00|2250.14|2230.14|2250.46|2230.46|2250.65|2230.65|2250.14|2230.14|23
1638992950000|2021-12-08 19:49:10|2250.45|2230.45|2250.34|2230.34|2250.99|2230.99|2249.89|2229.89|30
1638992960000|2021-12-08 19:49:20|2250.38|2230.38|2250.34|2230.34|2250.42|2230.42|2249.98|2229.98|15
1638992970000|2021-12-08 19:49:30|2250.33|2230.33|2250.34|2230.34|2250.38|2230.38|2248.71|2228.71|22
1638992980000|2021-12-08 19:49:40|2250.35|2230.35|2248.87|2228.87|2250.48|2230.48|2248.84|2228.84|34
1638992990000|2021-12-08 19:49:50|2248.82|2228.82|2248.37|2228.37|2248.82|2228.82|2247.72|2227.72|28
1638993000000|2021-12-08 19:50:00|2248.42|2228.42|2249.75|2229.75|2250.58|2230.58|2248.42|2228.42|13
1638993010000|2021-12-08 19:50:10|2250.23|2230.23|2250.27|2230.27|2250.29|2230.29|2250.23|2230.23|4
1638993020000|2021-12-08 19:50:20|2250.29|2230.29|2250.64|2230.64|2250.64|2230.64|2250.21|2230.21|4
1638993030000|2021-12-08 19:50:30|2251.5|2231.5|2252.75|2232.75|2252.76|2232.76|2251.4|2231.4|33
1638993040000|2021-12-08 19:50:40|2252.74|2232.74|2253.52|2233.52|2253.52|2233.52|2252.74|2232.74|16
1638993050000|2021-12-08 19:50:50|2253.24|2233.24|2252.25|2232.25|2253.52|2233.52|2252.11|2232.11|16
1638993060000|2021-12-08 19:51:00|2252.11|2232.11|2252.92|2232.92|2253.12|2233.12|2252.11|2232.11|11
1638993070000|2021-12-08 19:51:10|2252.19|2232.19|2252.93|2232.93|2252.96|2232.96|2252.19|2232.19|20
1638993080000|2021-12-08 19:51:20|2252.9|2232.9|2253.1|2233.1|2253.1|2233.1|2252.76|2232.76|7
1638993090000|2021-12-08 19:51:30|2253.08|2233.08|2253.23|2233.23|2253.23|2233.23|2253.08|2233.08|4
1638993100000|2021-12-08 19:51:40|2253.17|2233.17|2251.54|2231.54|2253.17|2233.17|2251.53|2231.53|19
1638993110000|2021-12-08 19:51:50|2251.65|2231.65|2251.28|2231.28|2251.65|2231.65|2251.28|2231.28|26
1638993120000|2021-12-08 19:52:00|2251.29|2231.29|2250.84|2230.84|2251.32|2231.32|2250.57|2230.57|27
1638993130000|2021-12-08 19:52:10|2250.78|2230.78|2251.18|2231.18|2251.18|2231.18|2249.86|2229.86|22
1638993140000|2021-12-08 19:52:20|2250.99|2230.99|2250.04|2230.04|2251.03|2231.03|2249.86|2229.86|25
1638993150000|2021-12-08 19:52:30|2250.02|2230.02|2249.5|2229.5|2250.07|2230.07|2249.21|2229.21|23
1638993160000|2021-12-08 19:52:40|2249.52|2229.52|2250.31|2230.31|2250.37|2230.37|2249.42|2229.42|24
1638993170000|2021-12-08 19:52:50|2250.88|2230.88|2250.42|2230.42|2250.88|2230.88|2250.22|2230.22|32
1638993180000|2021-12-08 19:53:00|2250.41|2230.41|2249.96|2229.96|2250.64|2230.64|2249.88|2229.88|18
1638993190000|2021-12-08 19:53:10|2249.95|2229.95|2250.92|2230.92|2250.92|2230.92|2249.92|2229.92|19
1638993200000|2021-12-08 19:53:20|2250.95|2230.95|2249.99|2229.99|2251.06|2231.06|2249.84|2229.84|30
1638993210000|2021-12-08 19:53:30|2249.84|2229.84|2250.18|2230.18|2250.67|2230.67|2249.84|2229.84|22
1638993220000|2021-12-08 19:53:40|2250.37|2230.37|2250.41|2230.41|2250.66|2230.66|2250.16|2230.16|23
1638993230000|2021-12-08 19:53:50|2250.58|2230.58|2249.68|2229.68|2250.58|2230.58|2249.58|2229.58|13
1638993240000|2021-12-08 19:54:00|2249.67|2229.67|2249.1|2229.1|2249.67|2229.67|2249.08|2229.08|6
1638993250000|2021-12-08 19:54:10|2249.09|2229.09|2247.88|2227.88|2249.09|2229.09|2247.75|2227.75|21
1638993260000|2021-12-08 19:54:20|2247.87|2227.87|2246|2226|2247.87|2227.87|2245.47|2225.47|16
1638993270000|2021-12-08 19:54:30|2245.95|2225.95|2245.67|2225.67|2246|2226|2245.14|2225.14|38
1638993280000|2021-12-08 19:54:40|2245.64|2225.64|2245.62|2225.62|2245.87|2225.87|2244.5|2224.5|37
1638993290000|2021-12-08 19:54:50|2245.6|2225.6|2247.03|2227.03|2247.17|2227.17|2245.6|2225.6|34
1638993300000|2021-12-08 19:55:00|2247.04|2227.04|2245.89|2225.89|2247.04|2227.04|2245.89|2225.89|30
1638993310000|2021-12-08 19:55:10|2245.47|2225.47|2244.85|2224.85|2245.92|2225.92|2244.5|2224.5|34
1638993320000|2021-12-08 19:55:20|2244.8|2224.8|2244.75|2224.75|2245.2|2225.2|2244.66|2224.66|24
1638993330000|2021-12-08 19:55:30|2244.79|2224.79|2243.39|2223.39|2245.03|2225.03|2243.36|2223.36|31
1638993340000|2021-12-08 19:55:40|2243.73|2223.73|2242.89|2222.89|2243.73|2223.73|2242.61|2222.61|11
1638993350000|2021-12-08 19:55:50|2242.86|2222.86|2243.26|2223.26|2243.26|2223.26|2242.83|2222.83|3
1638993360000|2021-12-08 19:56:00|2243.27|2223.27|2241.1|2221.1|2243.27|2223.27|2241.1|2221.1|20
1638993370000|2021-12-08 19:56:10|2241.09|2221.09|2241.98|2221.98|2242.28|2222.28|2241.03|2221.03|28
1638993380000|2021-12-08 19:56:20|2241.93|2221.93|2241.28|2221.28|2241.93|2221.93|2241.15|2221.15|32
1638993390000|2021-12-08 19:56:30|2241.26|2221.26|2241|2221|2241.52|2221.52|2240.85|2220.85|33
1638993400000|2021-12-08 19:56:40|2241.02|2221.02|2241.19|2221.19|2241.19|2221.19|2240.08|2220.08|33
1638993410000|2021-12-08 19:56:50|2241.28|2221.28|2241.05|2221.05|2241.5|2221.5|2240.98|2220.98|25
1638993420000|2021-12-08 19:57:00|2241.06|2221.06|2241.09|2221.09|2242.09|2222.09|2240.97|2220.97|31
1638993430000|2021-12-08 19:57:10|2241.08|2221.08|2241.12|2221.12|2241.14|2221.14|2241.08|2221.08|17
1638993440000|2021-12-08 19:57:20|2240.48|2220.48|2241.97|2221.97|2242.17|2222.17|2240.48|2220.48|27
1638993450000|2021-12-08 19:57:30|2242.03|2222.03|2242.95|2222.95|2243.02|2223.02|2241.99|2221.99|19
1638993460000|2021-12-08 19:57:40|2242.98|2222.98|2242.98|2222.98|2243.03|2223.03|2242.94|2222.94|6
1638993470000|2021-12-08 19:57:50|2242.99|2222.99|2242.98|2222.98|2242.99|2222.99|2242.88|2222.88|8
1638993480000|2021-12-08 19:58:00|2243.05|2223.05|2243.75|2223.75|2243.75|2223.75|2243.05|2223.05|8
1638993490000|2021-12-08 19:58:10|2243.77|2223.77|2243.75|2223.75|2243.8|2223.8|2243.64|2223.64|9
1638993500000|2021-12-08 19:58:20|2243.79|2223.79|2243.65|2223.65|2243.79|2223.79|2243.65|2223.65|3
1638993510000|2021-12-08 19:58:30|2243.69|2223.69|2244.63|2224.63|2244.63|2224.63|2243.65|2223.65|19
1638993520000|2021-12-08 19:58:40|2243.93|2223.93|2245.83|2225.83|2245.88|2225.88|2243.81|2223.81|19
1638993530000|2021-12-08 19:58:50|2245.84|2225.84|2246.55|2226.55|2246.61|2226.61|2245.7|2225.7|20
1638993540000|2021-12-08 19:59:00|2246.57|2226.57|2247.75|2227.75|2247.75|2227.75|2246.55|2226.55|24
1638993550000|2021-12-08 19:59:10|2247.61|2227.61|2250.45|2230.45|2250.45|2230.45|2247.61|2227.61|24
1638993560000|2021-12-08 19:59:20|2250.17|2230.17|2251.2|2231.2|2251.34|2231.34|2250.04|2230.04|26
1638993570000|2021-12-08 19:59:30|2250.93|2230.93|2252.87|2232.87|2252.87|2232.87|2250.67|2230.67|21
1638993580000|2021-12-08 19:59:40|2252.51|2232.51|2251.88|2231.88|2253.39|2233.39|2251.88|2231.88|22
1638993590000|2021-12-08 19:59:50|2251.89|2231.89|2251.82|2231.82|2252.61|2232.61|2251.78|2231.78|19
1638993600000|2021-12-08 20:00:00|2251.81|2231.81|2252.55|2232.55|2252.55|2232.55|2251.73|2231.73|26
1638993610000|2021-12-08 20:00:10|2252.54|2232.54|2252.61|2232.61|2252.73|2232.73|2252.21|2232.21|18
1638993620000|2021-12-08 20:00:20|2252.58|2232.58|2251.38|2231.38|2252.58|2232.58|2251.21|2231.21|26
1638993630000|2021-12-08 20:00:30|2251.36|2231.36|2246.82|2226.82|2251.58|2231.58|2246.59|2226.59|37
1638993640000|2021-12-08 20:00:40|2246.51|2226.51|2245.13|2225.13|2246.51|2226.51|2245.1|2225.1|29
1638993650000|2021-12-08 20:00:50|2244.93|2224.93|2244.61|2224.61|2244.99|2224.99|2244.47|2224.47|26
1638993660000|2021-12-08 20:01:00|2244.48|2224.48|2241.26|2221.26|2244.82|2224.82|2241.25|2221.25|36
1638993670000|2021-12-08 20:01:10|2241.12|2221.12|2242.35|2222.35|2242.5|2222.5|2241.12|2221.12|32
1638993680000|2021-12-08 20:01:20|2242.3|2222.3|2242.25|2222.25|2242.87|2222.87|2242.1|2222.1|31
1638993690000|2021-12-08 20:01:30|2242.22|2222.22|2242.04|2222.04|2242.55|2222.55|2242.02|2222.02|28
1638993700000|2021-12-08 20:01:40|2242.03|2222.03|2242.18|2222.18|2242.32|2222.32|2241.98|2221.98|29
1638993710000|2021-12-08 20:01:50|2242.19|2222.19|2243.87|2223.87|2243.87|2223.87|2242.19|2222.19|30
1638993720000|2021-12-08 20:02:00|2243.86|2223.86|2245.65|2225.65|2245.82|2225.82|2243.86|2223.86|32
1638993730000|2021-12-08 20:02:10|2246.15|2226.15|2246.29|2226.29|2248.13|2228.13|2245.94|2225.94|37
1638993740000|2021-12-08 20:02:20|2246.27|2226.27|2244.51|2224.51|2246.27|2226.27|2244.51|2224.51|32
1638993750000|2021-12-08 20:02:30|2244.46|2224.46|2244.29|2224.29|2245.5|2225.5|2244.27|2224.27|34
1638993760000|2021-12-08 20:02:40|2244.27|2224.27|2243.94|2223.94|2244.75|2224.75|2243.94|2223.94|23
1638993770000|2021-12-08 20:02:50|2243.95|2223.95|2244.17|2224.17|2244.37|2224.37|2243.95|2223.95|23
1638993780000|2021-12-08 20:03:00|2244.15|2224.15|2242.24|2222.24|2244.15|2224.15|2242.23|2222.23|29
1638993790000|2021-12-08 20:03:10|2242.23|2222.23|2243.5|2223.5|2243.5|2223.5|2242.23|2222.23|35
1638993800000|2021-12-08 20:03:20|2243.51|2223.51|2244.72|2224.72|2244.72|2224.72|2243.25|2223.25|16
1638993810000|2021-12-08 20:03:30|2244.77|2224.77|2245.6|2225.6|2245.6|2225.6|2244.67|2224.67|16
1638993820000|2021-12-08 20:03:40|2245.58|2225.58|2247.1|2227.1|2247.1|2227.1|2245.58|2225.58|29
1638993830000|2021-12-08 20:03:50|2247.04|2227.04|2246.26|2226.26|2247.04|2227.04|2245.7|2225.7|28
1638993840000|2021-12-08 20:04:00|2246.23|2226.23|2247.13|2227.13|2247.43|2227.43|2246.2|2226.2|25
1638993850000|2021-12-08 20:04:10|2247.23|2227.23|2249.23|2229.23|2249.23|2229.23|2246.76|2226.76|21
1638993860000|2021-12-08 20:04:20|2248.61|2228.61|2249.54|2229.54|2249.54|2229.54|2248.61|2228.61|7
1638993870000|2021-12-08 20:04:30|2249.65|2229.65|2250.51|2230.51|2250.51|2230.51|2249.65|2229.65|7
1638993880000|2021-12-08 20:04:40|2250.96|2230.96|2251.92|2231.92|2252.05|2232.05|2250.96|2230.96|22
1638993890000|2021-12-08 20:04:50|2251.65|2231.65|2250.98|2230.98|2251.65|2231.65|2250.46|2230.46|18
1638993900000|2021-12-08 20:05:00|2250.99|2230.99|2250.82|2230.82|2252.18|2232.18|2250.02|2230.02|28
1638993910000|2021-12-08 20:05:10|2252.07|2232.07|2251.83|2231.83|2252.18|2232.18|2250.83|2230.83|18
1638993920000|2021-12-08 20:05:20|2251.81|2231.81|2250.69|2230.69|2251.83|2231.83|2250.69|2230.69|17
1638993930000|2021-12-08 20:05:30|2250.83|2230.83|2250.93|2230.93|2250.99|2230.99|2250.63|2230.63|15
1638993940000|2021-12-08 20:05:40|2250.91|2230.91|2252.73|2232.73|2252.73|2232.73|2250.8|2230.8|29
1638993950000|2021-12-08 20:05:50|2252.67|2232.67|2253.53|2233.53|2254.54|2234.54|2252.59|2232.59|33
1638993960000|2021-12-08 20:06:00|2253.46|2233.46|2253.87|2233.87|2254.39|2234.39|2253.28|2233.28|27
1638993970000|2021-12-08 20:06:10|2254.07|2234.07|2255.55|2235.55|2255.74|2235.74|2254|2234|36
1638993980000|2021-12-08 20:06:20|2255.54|2235.54|2255.37|2235.37|2255.81|2235.81|2255.24|2235.24|29
1638993990000|2021-12-08 20:06:30|2255.34|2235.34|2255.17|2235.17|2255.6|2235.6|2255.05|2235.05|34
1638994000000|2021-12-08 20:06:40|2255.2|2235.2|2249.26|2229.26|2255.2|2235.2|2249.26|2229.26|39
1638994010000|2021-12-08 20:06:50|2249.93|2229.93|2246.23|2226.23|2249.93|2229.93|2246.03|2226.03|29
1638994020000|2021-12-08 20:07:00|2246.34|2226.34|2244.53|2224.53|2246.45|2226.45|2243.95|2223.95|15
1638994030000|2021-12-08 20:07:10|2244.5|2224.5|2242.94|2222.94|2244.5|2224.5|2242.75|2222.75|31
1638994040000|2021-12-08 20:07:20|2242.96|2222.96|2244.84|2224.84|2246.36|2226.36|2242.89|2222.89|28
1638994050000|2021-12-08 20:07:30|2244.81|2224.81|2244.01|2224.01|2244.81|2224.81|2243.88|2223.88|32
1638994060000|2021-12-08 20:07:40|2243.96|2223.96|2241.01|2221.01|2243.96|2223.96|2241|2221|33
1638994070000|2021-12-08 20:07:50|2241.04|2221.04|2240.28|2220.28|2241.31|2221.31|2240.2|2220.2|30
1638994080000|2021-12-08 20:08:00|2240.26|2220.26|2240.76|2220.76|2241.58|2221.58|2240.13|2220.13|35
1638994090000|2021-12-08 20:08:10|2240.78|2220.78|2243.4|2223.4|2243.49|2223.49|2240.78|2220.78|31
1638994100000|2021-12-08 20:08:20|2243.42|2223.42|2241.2|2221.2|2243.59|2223.59|2241.2|2221.2|36
1638994110000|2021-12-08 20:08:30|2241.22|2221.22|2239.76|2219.76|2241.26|2221.26|2239.76|2219.76|27
1638994120000|2021-12-08 20:08:40|2239.77|2219.77|2239.18|2219.18|2239.77|2219.77|2238.91|2218.91|10
1638994130000|2021-12-08 20:08:50|2239.2|2219.2|2238.2|2218.2|2239.7|2219.7|2238.13|2218.13|20
1638994140000|2021-12-08 20:09:00|2238.15|2218.15|2238.17|2218.17|2238.32|2218.32|2237.23|2217.23|22
1638994150000|2021-12-08 20:09:10|2238.33|2218.33|2236|2216|2238.35|2218.35|2235.98|2215.98|20
1638994160000|2021-12-08 20:09:20|2236.03|2216.03|2234.97|2214.97|2236.08|2216.08|2234.88|2214.88|18
1638994170000|2021-12-08 20:09:30|2234.88|2214.88|2234.04|2214.04|2235.47|2215.47|2234.01|2214.01|20
1638994180000|2021-12-08 20:09:40|2234.18|2214.18|2233.24|2213.24|2234.24|2214.24|2233.24|2213.24|12
1638994190000|2021-12-08 20:09:50|2232.73|2212.73|2232.43|2212.43|2233.31|2213.31|2232.26|2212.26|8
1638994200000|2021-12-08 20:10:00|2232.58|2212.58|2232.34|2212.34|2234.72|2214.72|2232.31|2212.31|16
1638994210000|2021-12-08 20:10:10|2232.39|2212.39|2232.17|2212.17|2232.49|2212.49|2231.83|2211.83|8
1638994220000|2021-12-08 20:10:20|2233.88|2213.88|2234.01|2214.01|2234.01|2214.01|2233.88|2213.88|3
1638994230000|2021-12-08 20:10:30|2232.6|2212.6|2234.22|2214.22|2234.22|2214.22|2232.6|2212.6|10
1638994240000|2021-12-08 20:10:40|2234.16|2214.16|2234.35|2214.35|2234.46|2214.46|2232.45|2212.45|22
1638994250000|2021-12-08 20:10:50|2234.2|2214.2|2234.68|2214.68|2234.96|2214.96|2234|2214|15
1638994260000|2021-12-08 20:11:00|2234.94|2214.94|2235.17|2215.17|2235.84|2215.84|2234.82|2214.82|14
1638994270000|2021-12-08 20:11:10|2235.07|2215.07|2235.71|2215.71|2236.17|2216.17|2235.07|2215.07|23
1638994280000|2021-12-08 20:11:20|2235.75|2215.75|2235.74|2215.74|2235.92|2215.92|2234.54|2214.54|16
1638994290000|2021-12-08 20:11:30|2235.64|2215.64|2233.99|2213.99|2235.91|2215.91|2233.99|2213.99|7
1638994300000|2021-12-08 20:11:40|2233.98|2213.98|2232.99|2212.99|2234.06|2214.06|2232.76|2212.76|33
1638994310000|2021-12-08 20:11:50|2233.01|2213.01|2232.38|2212.38|2233.17|2213.17|2232.14|2212.14|28
1638994320000|2021-12-08 20:12:00|2232.47|2212.47|2233.34|2213.34|2234.09|2214.09|2232.37|2212.37|29
1638994330000|2021-12-08 20:12:10|2233.28|2213.28|2233.46|2213.46|2233.65|2213.65|2232.96|2212.96|20
1638994340000|2021-12-08 20:12:20|2233.54|2213.54|2233.71|2213.71|2233.71|2213.71|2232.77|2212.77|30
1638994350000|2021-12-08 20:12:30|2233.7|2213.7|2232.4|2212.4|2233.74|2213.74|2232.4|2212.4|32
1638994360000|2021-12-08 20:12:40|2232.41|2212.41|2231.96|2211.96|2232.73|2212.73|2231.65|2211.65|24
1638994370000|2021-12-08 20:12:50|2231.99|2211.99|2232|2212|2232.04|2212.04|2231.9|2211.9|16
1638994380000|2021-12-08 20:13:00|2232.01|2212.01|2232.51|2212.51|2232.99|2212.99|2232|2212|24
1638994390000|2021-12-08 20:13:10|2232.63|2212.63|2232.08|2212.08|2232.72|2212.72|2231.87|2211.87|24
1638994400000|2021-12-08 20:13:20|2232.16|2212.16|2233.13|2213.13|2233.27|2213.27|2232.16|2212.16|34
1638994410000|2021-12-08 20:13:30|2233.04|2213.04|2232.36|2212.36|2233.3|2213.3|2232.28|2212.28|27
1638994420000|2021-12-08 20:13:40|2232.28|2212.28|2231.81|2211.81|2232.47|2212.47|2231.27|2211.27|33
1638994430000|2021-12-08 20:13:50|2231.76|2211.76|2233.19|2213.19|2233.19|2213.19|2231.7|2211.7|27
1638994440000|2021-12-08 20:14:00|2233.07|2213.07|2233.9|2213.9|2234.15|2214.15|2233.07|2213.07|15
1638994450000|2021-12-08 20:14:10|2233.74|2213.74|2235.86|2215.86|2235.87|2215.87|2233.74|2213.74|14
1638994460000|2021-12-08 20:14:20|2235.63|2215.63|2234.01|2214.01|2236|2216|2233.95|2213.95|29
1638994470000|2021-12-08 20:14:30|2234.02|2214.02|2233.59|2213.59|2234.28|2214.28|2233.49|2213.49|29
1638994480000|2021-12-08 20:14:40|2233.55|2213.55|2233.69|2213.69|2233.69|2213.69|2233.55|2213.55|17
1638994490000|2021-12-08 20:14:50|2233.71|2213.71|2232.09|2212.09|2233.71|2213.71|2232.03|2212.03|24
1638994500000|2021-12-08 20:15:00|2231.96|2211.96|2233|2213|2233|2213|2231.73|2211.73|30
1638994510000|2021-12-08 20:15:10|2233.02|2213.02|2232.08|2212.08|2233.09|2213.09|2231.87|2211.87|9
1638994520000|2021-12-08 20:15:20|2231.98|2211.98|2232.34|2212.34|2232.6|2212.6|2231.98|2211.98|10
1638994530000|2021-12-08 20:15:30|2232.36|2212.36|2232.57|2212.57|2233.8|2213.8|2232.36|2212.36|21
1638994540000|2021-12-08 20:15:40|2232.19|2212.19|2231.93|2211.93|2232.28|2212.28|2231.44|2211.44|28
1638994550000|2021-12-08 20:15:50|2232.3|2212.3|2232.73|2212.73|2233.66|2213.66|2232.08|2212.08|20
1638994560000|2021-12-08 20:16:00|2232.72|2212.72|2232.81|2212.81|2233.57|2213.57|2232.61|2212.61|31
1638994570000|2021-12-08 20:16:10|2232.94|2212.94|2232.59|2212.59|2232.94|2212.94|2232.59|2212.59|11
1638994580000|2021-12-08 20:16:20|2232.68|2212.68|2232.62|2212.62|2233.31|2213.31|2232.62|2212.62|7
1638994590000|2021-12-08 20:16:30|2233.24|2213.24|2233.43|2213.43|2233.47|2213.47|2232.33|2212.33|21
1638994600000|2021-12-08 20:16:40|2233.39|2213.39|2233.56|2213.56|2233.71|2213.71|2233.15|2213.15|25
1638994610000|2021-12-08 20:16:50|2233.7|2213.7|2233.7|2213.7|2233.8|2213.8|2232.91|2212.91|25
1638994620000|2021-12-08 20:17:00|2233.72|2213.72|2233.03|2213.03|2233.74|2213.74|2231.49|2211.49|32
1638994630000|2021-12-08 20:17:10|2233.05|2213.05|2234.06|2214.06|2234.55|2214.55|2233.05|2213.05|15
1638994640000|2021-12-08 20:17:20|2234.24|2214.24|2235.31|2215.31|2235.31|2215.31|2234.19|2214.19|9
1638994650000|2021-12-08 20:17:30|2235.33|2215.33|2235.68|2215.68|2236|2216|2235.33|2215.33|19
1638994660000|2021-12-08 20:17:40|2235.8|2215.8|2235.86|2215.86|2235.94|2215.94|2235.64|2215.64|13
1638994670000|2021-12-08 20:17:50|2236.12|2216.12|2236.12|2216.12|2236.12|2216.12|2236.12|2216.12|1
1638994680000|2021-12-08 20:18:00|2236.2|2216.2|2236.61|2216.61|2236.61|2216.61|2235.92|2215.92|18
1638994690000|2021-12-08 20:18:10|2236.34|2216.34|2236.36|2216.36|2236.61|2216.61|2236.34|2216.34|3
1638994700000|2021-12-08 20:18:20|2236.61|2216.61|2237.54|2217.54|2237.57|2217.57|2236.61|2216.61|5
1638994710000|2021-12-08 20:18:30|2237.67|2217.67|2236.7|2216.7|2237.67|2217.67|2236.25|2216.25|9
1638994720000|2021-12-08 20:18:40|2236.58|2216.58|2236.4|2216.4|2236.63|2216.63|2236.33|2216.33|4
1638994730000|2021-12-08 20:18:50|2236.87|2216.87|2237.87|2217.87|2238.12|2218.12|2236.71|2216.71|10
1638994740000|2021-12-08 20:19:00|2237.86|2217.86|2236.79|2216.79|2237.86|2217.86|2236.71|2216.71|20
1638994750000|2021-12-08 20:19:10|2236.8|2216.8|2237.88|2217.88|2238.23|2218.23|2236.8|2216.8|24
1638994760000|2021-12-08 20:19:20|2237.93|2217.93|2237.17|2217.17|2238.16|2218.16|2237.17|2217.17|24
1638994770000|2021-12-08 20:19:30|2237.14|2217.14|2235.51|2215.51|2237.18|2217.18|2235.51|2215.51|25
1638994780000|2021-12-08 20:19:40|2236.09|2216.09|2233.32|2213.32|2236.09|2216.09|2233.19|2213.19|35
1638994790000|2021-12-08 20:19:50|2233.25|2213.25|2233.42|2213.42|2233.53|2213.53|2232.97|2212.97|23
1638994800000|2021-12-08 20:20:00|2233.16|2213.16|2233.57|2213.57|2234.19|2214.19|2233.09|2213.09|29
1638994810000|2021-12-08 20:20:10|2233.56|2213.56|2234.4|2214.4|2234.49|2214.49|2233.52|2213.52|28
1638994820000|2021-12-08 20:20:20|2234.22|2214.22|2234.44|2214.44|2234.44|2214.44|2233.86|2213.86|31
1638994830000|2021-12-08 20:20:30|2234.32|2214.32|2235.3|2215.3|2235.44|2215.44|2234.32|2214.32|26
1638994840000|2021-12-08 20:20:40|2235.27|2215.27|2236.36|2216.36|2236.74|2216.74|2235.27|2215.27|19
1638994850000|2021-12-08 20:20:50|2236.82|2216.82|2237.57|2217.57|2237.57|2217.57|2236.82|2216.82|17
1638994860000|2021-12-08 20:21:00|2237.52|2217.52|2239.85|2219.85|2239.85|2219.85|2237.52|2217.52|19
1638994870000|2021-12-08 20:21:10|2239.94|2219.94|2239.89|2219.89|2240.01|2220.01|2239.02|2219.02|22
1638994880000|2021-12-08 20:21:20|2239.67|2219.67|2240.92|2220.92|2241|2221|2239.67|2219.67|17
1638994890000|2021-12-08 20:21:30|2240.69|2220.69|2240.35|2220.35|2241.19|2221.19|2240.03|2220.03|26
1638994900000|2021-12-08 20:21:40|2240.34|2220.34|2240.25|2220.25|2240.76|2220.76|2239.91|2219.91|26
1638994910000|2021-12-08 20:21:50|2240.26|2220.26|2239.37|2219.37|2240.27|2220.27|2239.22|2219.22|23
1638994920000|2021-12-08 20:22:00|2239.4|2219.4|2236.91|2216.91|2239.41|2219.41|2236.91|2216.91|31
1638994930000|2021-12-08 20:22:10|2236.77|2216.77|2234.45|2214.45|2236.78|2216.78|2234.45|2214.45|31
1638994940000|2021-12-08 20:22:20|2234.32|2214.32|2232.46|2212.46|2234.38|2214.38|2232.46|2212.46|37
1638994950000|2021-12-08 20:22:30|2232.43|2212.43|2233.16|2213.16|2233.47|2213.47|2232.43|2212.43|32
1638994960000|2021-12-08 20:22:40|2233.14|2213.14|2233.24|2213.24|2233.25|2213.25|2232.96|2212.96|24
1638994970000|2021-12-08 20:22:50|2233.4|2213.4|2235.57|2215.57|2235.57|2215.57|2233.2|2213.2|29
1638994980000|2021-12-08 20:23:00|2235.61|2215.61|2237.02|2217.02|2237.46|2217.46|2235.61|2215.61|25
1638994990000|2021-12-08 20:23:10|2237.05|2217.05|2236.43|2216.43|2237.26|2217.26|2236.43|2216.43|23
1638995000000|2021-12-08 20:23:20|2236.58|2216.58|2236.86|2216.86|2236.97|2216.97|2236.07|2216.07|17
1638995010000|2021-12-08 20:23:30|2236.85|2216.85|2236.26|2216.26|2237.03|2217.03|2236.26|2216.26|13
1638995020000|2021-12-08 20:23:40|2236.05|2216.05|2234.94|2214.94|2236.13|2216.13|2233.75|2213.75|24
1638995030000|2021-12-08 20:23:50|2234.8|2214.8|2234.89|2214.89|2235.16|2215.16|2234.3|2214.3|11
1638995040000|2021-12-08 20:24:00|2235.22|2215.22|2234.79|2214.79|2235.22|2215.22|2234.53|2214.53|5
1638995050000|2021-12-08 20:24:10|2234.96|2214.96|2234.53|2214.53|2235.57|2215.57|2233.79|2213.79|11
1638995060000|2021-12-08 20:24:20|2234.52|2214.52|2233.98|2213.98|2234.52|2214.52|2233.41|2213.41|35
1638995070000|2021-12-08 20:24:30|2233.53|2213.53|2233.44|2213.44|2233.59|2213.59|2233.36|2213.36|18
1638995080000|2021-12-08 20:24:40|2233.46|2213.46|2234.78|2214.78|2234.78|2214.78|2233.39|2213.39|20
1638995090000|2021-12-08 20:24:50|2234.65|2214.65|2235.31|2215.31|2235.31|2215.31|2234.56|2214.56|11
1638995100000|2021-12-08 20:25:00|2235.64|2215.64|2236.44|2216.44|2236.5|2216.5|2235.64|2215.64|14
1638995110000|2021-12-08 20:25:10|2236.55|2216.55|2236.4|2216.4|2236.55|2216.55|2236.4|2216.4|8
1638995120000|2021-12-08 20:25:20|2236.44|2216.44|2236.34|2216.34|2236.44|2216.44|2235.86|2215.86|13
1638995130000|2021-12-08 20:25:30|2236.24|2216.24|2235.89|2215.89|2236.31|2216.31|2235.79|2215.79|15
1638995140000|2021-12-08 20:25:40|2235.7|2215.7|2236.56|2216.56|2236.56|2216.56|2235.45|2215.45|12
1638995150000|2021-12-08 20:25:50|2236.12|2216.12|2236.08|2216.08|2236.12|2216.12|2236.08|2216.08|2
1638995160000|2021-12-08 20:26:00|2236.25|2216.25|2242.29|2222.29|2243.18|2223.18|2235.09|2215.09|23
1638995170000|2021-12-08 20:26:10|2242.43|2222.43|2242.05|2222.05|2242.83|2222.83|2241.62|2221.62|22
1638995180000|2021-12-08 20:26:20|2242.07|2222.07|2242.81|2222.81|2242.81|2222.81|2242.07|2222.07|4
1638995190000|2021-12-08 20:26:30|2242.8|2222.8|2243.29|2223.29|2243.93|2223.93|2242.08|2222.08|22
1638995200000|2021-12-08 20:26:40|2243.34|2223.34|2243.5|2223.5|2243.66|2223.66|2243.34|2223.34|22
1638995210000|2021-12-08 20:26:50|2243.49|2223.49|2243.33|2223.33|2243.79|2223.79|2243.33|2223.33|11
1638995220000|2021-12-08 20:27:00|2243.79|2223.79|2242.54|2222.54|2243.79|2223.79|2242.54|2222.54|20
1638995230000|2021-12-08 20:27:10|2242.53|2222.53|2243.67|2223.67|2244.57|2224.57|2242.51|2222.51|27
1638995240000|2021-12-08 20:27:20|2243.65|2223.65|2243.58|2223.58|2244.02|2224.02|2242.82|2222.82|29
1638995250000|2021-12-08 20:27:30|2243.62|2223.62|2245.47|2225.47|2245.47|2225.47|2243.5|2223.5|18
1638995260000|2021-12-08 20:27:40|2245.06|2225.06|2244.67|2224.67|2245.13|2225.13|2244.64|2224.64|11
1638995270000|2021-12-08 20:27:50|2244.65|2224.65|2247.41|2227.41|2247.41|2227.41|2244.61|2224.61|15
1638995280000|2021-12-08 20:28:00|2247.91|2227.91|2248.12|2228.12|2248.53|2228.53|2247.91|2227.91|27
1638995290000|2021-12-08 20:28:10|2248.18|2228.18|2247.41|2227.41|2248.86|2228.86|2247.41|2227.41|28
1638995300000|2021-12-08 20:28:20|2247.51|2227.51|2246.81|2226.81|2248.11|2228.11|2246.63|2226.63|27
1638995310000|2021-12-08 20:28:30|2246.8|2226.8|2246.55|2226.55|2246.9|2226.9|2246.55|2226.55|20
1638995320000|2021-12-08 20:28:40|2246.52|2226.52|2246.66|2226.66|2246.8|2226.8|2246.51|2226.51|17
1638995330000|2021-12-08 20:28:50|2246.67|2226.67|2246.43|2226.43|2246.71|2226.71|2246.43|2226.43|13
1638995340000|2021-12-08 20:29:00|2246.37|2226.37|2246.72|2226.72|2246.72|2226.72|2245.07|2225.07|15
1638995350000|2021-12-08 20:29:10|2246.79|2226.79|2246.73|2226.73|2246.79|2226.79|2245.85|2225.85|18
1638995380000|2021-12-08 20:29:40|2247.01|2227.01|2246.88|2226.88|2247.01|2227.01|2246.71|2226.71|12
1638995390000|2021-12-08 20:29:50|2247.67|2227.67|2247.67|2227.67|2247.67|2227.67|2246.86|2226.86|11
1638995400000|2021-12-08 20:30:00|2247.71|2227.71|2248.95|2228.95|2248.95|2228.95|2247.23|2227.23|19
1638995410000|2021-12-08 20:30:10|2248.5|2228.5|2248.72|2228.72|2248.89|2228.89|2248.36|2228.36|7
1638995420000|2021-12-08 20:30:20|2248.41|2228.41|2248.44|2228.44|2248.66|2228.66|2248.15|2228.15|6
1638995430000|2021-12-08 20:30:30|2248.39|2228.39|2248.82|2228.82|2248.82|2228.82|2248.39|2228.39|3
1638995450000|2021-12-08 20:30:50|2248.92|2228.92|2248.37|2228.37|2249.08|2229.08|2248.37|2228.37|6
1638995460000|2021-12-08 20:31:00|2248.39|2228.39|2249.37|2229.37|2249.42|2229.42|2248.39|2228.39|10
1638995470000|2021-12-08 20:31:10|2249.51|2229.51|2249.62|2229.62|2249.84|2229.84|2248.82|2228.82|23
1638995480000|2021-12-08 20:31:20|2249.99|2229.99|2250.93|2230.93|2250.99|2230.99|2249.87|2229.87|18
1638995490000|2021-12-08 20:31:30|2250.91|2230.91|2250.56|2230.56|2250.95|2230.95|2249.73|2229.73|20
1638995500000|2021-12-08 20:31:40|2250.59|2230.59|2251.91|2231.91|2251.95|2231.95|2250.58|2230.58|16
1638995510000|2021-12-08 20:31:50|2251.94|2231.94|2252.67|2232.67|2252.79|2232.79|2251.94|2231.94|6
1638995520000|2021-12-08 20:32:00|2252.63|2232.63|2252.65|2232.65|2252.65|2232.65|2252.38|2232.38|8
1638995530000|2021-12-08 20:32:10|2253.01|2233.01|2252.98|2232.98|2253.01|2233.01|2252.86|2232.86|9
1638995540000|2021-12-08 20:32:20|2252.78|2232.78|2251.91|2231.91|2252.84|2232.84|2251.91|2231.91|15
1638995550000|2021-12-08 20:32:30|2251.93|2231.93|2255.91|2235.91|2256.63|2236.63|2251.93|2231.93|24
1638995560000|2021-12-08 20:32:40|2255.92|2235.92|2257.19|2237.19|2257.34|2237.34|2255.54|2235.54|17
1638995570000|2021-12-08 20:32:50|2257.17|2237.17|2256.37|2236.37|2258.02|2238.02|2256.37|2236.37|32
1638995580000|2021-12-08 20:33:00|2256.3|2236.3|2255.76|2235.76|2256.3|2236.3|2254.88|2234.88|37
1638995590000|2021-12-08 20:33:10|2255.47|2235.47|2255.54|2235.54|2255.7|2235.7|2254.78|2234.78|28
1638995600000|2021-12-08 20:33:20|2255.47|2235.47|2255.49|2235.49|2255.54|2235.54|2255.14|2235.14|12
1638995610000|2021-12-08 20:33:30|2255.59|2235.59|2256.44|2236.44|2256.44|2236.44|2255.59|2235.59|10
1638995620000|2021-12-08 20:33:40|2256.22|2236.22|2256.31|2236.31|2256.32|2236.32|2256.22|2236.22|6
1638995630000|2021-12-08 20:33:50|2256.32|2236.32|2256.56|2236.56|2256.56|2236.56|2256.08|2236.08|12
1638995640000|2021-12-08 20:34:00|2256.62|2236.62|2256.62|2236.62|2256.62|2236.62|2256.62|2236.62|1
1638995650000|2021-12-08 20:34:10|2256.74|2236.74|2258.16|2238.16|2258.16|2238.16|2256.74|2236.74|3
1638995660000|2021-12-08 20:34:20|2258.12|2238.12|2257.34|2237.34|2258.12|2238.12|2257.13|2237.13|8
1638995670000|2021-12-08 20:34:30|2257.24|2237.24|2260.2|2240.2|2260.2|2240.2|2257.24|2237.24|16
1638995680000|2021-12-08 20:34:40|2260.16|2240.16|2261.56|2241.56|2261.56|2241.56|2260.16|2240.16|18
1638995690000|2021-12-08 20:34:50|2261.58|2241.58|2262.85|2242.85|2263.27|2243.27|2261.58|2241.58|21
1638995700000|2021-12-08 20:35:00|2262.89|2242.89|2263.27|2243.27|2263.64|2243.64|2262.85|2242.85|25
1638995710000|2021-12-08 20:35:10|2263.17|2243.17|2262.91|2242.91|2263.67|2243.67|2262.7|2242.7|21
1638995720000|2021-12-08 20:35:20|2262.9|2242.9|2263.48|2243.48|2263.79|2243.79|2262.85|2242.85|14
1638995730000|2021-12-08 20:35:30|2263.15|2243.15|2264.7|2244.7|2265.11|2245.11|2263.15|2243.15|14
1638995740000|2021-12-08 20:35:40|2264.72|2244.72|2264.5|2244.5|2265.21|2245.21|2264.39|2244.39|19
1638995750000|2021-12-08 20:35:50|2264.44|2244.44|2264.81|2244.81|2265.59|2245.59|2264.21|2244.21|13
1638995760000|2021-12-08 20:36:00|2264.29|2244.29|2265.45|2245.45|2265.82|2245.82|2264.29|2244.29|10
1638995770000|2021-12-08 20:36:10|2265.51|2245.51|2265.02|2245.02|2265.53|2245.53|2265|2245|20
1638995780000|2021-12-08 20:36:20|2265.27|2245.27|2264.71|2244.71|2265.29|2245.29|2264.22|2244.22|25
1638995790000|2021-12-08 20:36:30|2264.68|2244.68|2265.25|2245.25|2265.62|2245.62|2264.56|2244.56|24
1638995800000|2021-12-08 20:36:40|2265.08|2245.08|2265.32|2245.32|2265.32|2245.32|2264.92|2244.92|12
1638995810000|2021-12-08 20:36:50|2265.35|2245.35|2265.52|2245.52|2265.55|2245.55|2265.35|2245.35|13
1638995820000|2021-12-08 20:37:00|2265.53|2245.53|2265.58|2245.58|2265.6|2245.6|2264.95|2244.95|12
1638995830000|2021-12-08 20:37:10|2264.95|2244.95|2264.77|2244.77|2265.58|2245.58|2264.77|2244.77|14
1638995840000|2021-12-08 20:37:20|2264.8|2244.8|2265.67|2245.67|2265.67|2245.67|2264.78|2244.78|3
1638995850000|2021-12-08 20:37:30|2265.49|2245.49|2269.93|2249.93|2270.17|2250.17|2265.49|2245.49|17
1638995860000|2021-12-08 20:37:40|2269.95|2249.95|2271.53|2251.53|2271.53|2251.53|2269.95|2249.95|17
1638995870000|2021-12-08 20:37:50|2272.99|2252.99|2273.8|2253.8|2273.8|2253.8|2272.88|2252.88|22
1638995880000|2021-12-08 20:38:00|2273.94|2253.94|2274.26|2254.26|2274.29|2254.29|2273.94|2253.94|11
1638995890000|2021-12-08 20:38:10|2273.93|2253.93|2273.13|2253.13|2273.95|2253.95|2272.87|2252.87|32
1638995900000|2021-12-08 20:38:20|2273.2|2253.2|2273.5|2253.5|2274.51|2254.51|2273.06|2253.06|28
1638995910000|2021-12-08 20:38:30|2274.13|2254.13|2274.39|2254.39|2274.39|2254.39|2273.94|2253.94|33
1638995920000|2021-12-08 20:38:40|2274.38|2254.38|2274.32|2254.32|2274.42|2254.42|2273.74|2253.74|23
1638995930000|2021-12-08 20:38:50|2274.28|2254.28|2274.77|2254.77|2274.77|2254.77|2274.21|2254.21|20
1638995940000|2021-12-08 20:39:00|2274.78|2254.78|2275.07|2255.07|2275.37|2255.37|2273.93|2253.93|11
1638995950000|2021-12-08 20:39:10|2274.77|2254.77|2275.68|2255.68|2275.89|2255.89|2274.77|2254.77|12
1638995960000|2021-12-08 20:39:20|2275.74|2255.74|2273.78|2253.78|2275.87|2255.87|2273.66|2253.66|25
1638995970000|2021-12-08 20:39:30|2273.6|2253.6|2273.12|2253.12|2273.91|2253.91|2272.88|2252.88|24
1638995980000|2021-12-08 20:39:40|2273.11|2253.11|2273.21|2253.21|2273.57|2253.57|2272.88|2252.88|17
1638995990000|2021-12-08 20:39:50|2273.18|2253.18|2272.09|2252.09|2273.22|2253.22|2272.09|2252.09|10
1638996000000|2021-12-08 20:40:00|2272.76|2252.76|2271.3|2251.3|2272.96|2252.96|2271.27|2251.27|26
1638996010000|2021-12-08 20:40:10|2271.39|2251.39|2268.98|2248.98|2271.39|2251.39|2268.81|2248.81|33
1638996020000|2021-12-08 20:40:20|2269.48|2249.48|2270.66|2250.66|2270.66|2250.66|2269.44|2249.44|24
1638996030000|2021-12-08 20:40:30|2270.56|2250.56|2270.44|2250.44|2270.56|2250.56|2269.76|2249.76|10
1638996040000|2021-12-08 20:40:40|2270.61|2250.61|2270.64|2250.64|2270.64|2250.64|2270.6|2250.6|4
1638996050000|2021-12-08 20:40:50|2270.65|2250.65|2270.51|2250.51|2270.68|2250.68|2270.25|2250.25|11
1638996060000|2021-12-08 20:41:00|2270.49|2250.49|2270.88|2250.88|2271.12|2251.12|2270.49|2250.49|9
1638996070000|2021-12-08 20:41:10|2271.22|2251.22|2271.69|2251.69|2272.21|2252.21|2270.88|2250.88|25
1638996080000|2021-12-08 20:41:20|2271.84|2251.84|2269.27|2249.27|2271.84|2251.84|2269.22|2249.22|20
1638996090000|2021-12-08 20:41:30|2269.34|2249.34|2269.22|2249.22|2269.34|2249.34|2269.22|2249.22|9
1638996100000|2021-12-08 20:41:40|2269.29|2249.29|2269.42|2249.42|2270.7|2250.7|2269.29|2249.29|5
1638996110000|2021-12-08 20:41:50|2269.76|2249.76|2270.52|2250.52|2271.27|2251.27|2269.42|2249.42|9
1638996120000|2021-12-08 20:42:00|2270.35|2250.35|2273.11|2253.11|2273.11|2253.11|2269.85|2249.85|27
1638996130000|2021-12-08 20:42:10|2273.07|2253.07|2273.14|2253.14|2273.14|2253.14|2272.86|2252.86|9
1638996140000|2021-12-08 20:42:20|2273.15|2253.15|2273.31|2253.31|2273.39|2253.39|2273.05|2253.05|10
1638996150000|2021-12-08 20:42:30|2273.46|2253.46|2272.8|2252.8|2273.46|2253.46|2272.8|2252.8|8
1638996160000|2021-12-08 20:42:40|2272.84|2252.84|2273.17|2253.17|2273.22|2253.22|2272.84|2252.84|8
1638996170000|2021-12-08 20:42:50|2273.08|2253.08|2273.85|2253.85|2274.34|2254.34|2273.08|2253.08|12
1638996180000|2021-12-08 20:43:00|2273.82|2253.82|2274.56|2254.56|2275.15|2255.15|2273.82|2253.82|25
1638996190000|2021-12-08 20:43:10|2274.52|2254.52|2271.28|2251.28|2274.56|2254.56|2271.28|2251.28|33
1638996200000|2021-12-08 20:43:20|2271.27|2251.27|2271.21|2251.21|2271.78|2251.78|2270.32|2250.32|22
1638996210000|2021-12-08 20:43:30|2271.2|2251.2|2271.98|2251.98|2271.98|2251.98|2271.02|2251.02|17
1638996220000|2021-12-08 20:43:40|2272.14|2252.14|2271.02|2251.02|2272.35|2252.35|2270.83|2250.83|20
1638996230000|2021-12-08 20:43:50|2271.04|2251.04|2271.33|2251.33|2272.4|2252.4|2270.99|2250.99|16
1638996240000|2021-12-08 20:44:00|2271.32|2251.32|2272.24|2252.24|2272.24|2252.24|2271.26|2251.26|6
1638996250000|2021-12-08 20:44:10|2272.04|2252.04|2272.05|2252.05|2272.08|2252.08|2272.04|2252.04|9
1638996260000|2021-12-08 20:44:20|2272.08|2252.08|2274.38|2254.38|2274.46|2254.46|2272.08|2252.08|18
1638996270000|2021-12-08 20:44:30|2274.47|2254.47|2274.46|2254.46|2274.55|2254.55|2274.27|2254.27|6
1638996280000|2021-12-08 20:44:40|2274.55|2254.55|2275.32|2255.32|2275.32|2255.32|2274.55|2254.55|3
1638996290000|2021-12-08 20:44:50|2275.27|2255.27|2275.01|2255.01|2275.61|2255.61|2275.01|2255.01|12
1638996300000|2021-12-08 20:45:00|2275.09|2255.09|2275.62|2255.62|2275.78|2255.78|2275.09|2255.09|23
1638996310000|2021-12-08 20:45:10|2275.58|2255.58|2276.76|2256.76|2277.09|2257.09|2275.25|2255.25|17
1638996320000|2021-12-08 20:45:20|2276.45|2256.45|2276.74|2256.74|2276.74|2256.74|2276.25|2256.25|9
1638996330000|2021-12-08 20:45:30|2276.62|2256.62|2276.74|2256.74|2276.74|2256.74|2276.62|2256.62|5
1638996340000|2021-12-08 20:45:40|2276.66|2256.66|2276.97|2256.97|2277.02|2257.02|2276.66|2256.66|11
1638996350000|2021-12-08 20:45:50|2277.01|2257.01|2277.32|2257.32|2277.51|2257.51|2276.76|2256.76|11
1638996360000|2021-12-08 20:46:00|2276.9|2256.9|2278.62|2258.62|2278.7|2258.7|2276.9|2256.9|9
1638996370000|2021-12-08 20:46:10|2278.55|2258.55|2278.77|2258.77|2278.93|2258.93|2278.41|2258.41|22
1638996380000|2021-12-08 20:46:20|2278.82|2258.82|2278.78|2258.78|2279.12|2259.12|2278.19|2258.19|12
1638996390000|2021-12-08 20:46:30|2278.7|2258.7|2277.92|2257.92|2278.7|2258.7|2277.92|2257.92|9
1638996400000|2021-12-08 20:46:40|2278.67|2258.67|2278.18|2258.18|2278.67|2258.67|2278.07|2258.07|9
1638996410000|2021-12-08 20:46:50|2278.34|2258.34|2276.17|2256.17|2278.54|2258.54|2276.15|2256.15|26
1638996420000|2021-12-08 20:47:00|2276.13|2256.13|2276.01|2256.01|2276.54|2256.54|2275.4|2255.4|32
1638996430000|2021-12-08 20:47:10|2275.95|2255.95|2273.07|2253.07|2276|2256|2273.07|2253.07|30
1638996440000|2021-12-08 20:47:20|2273.04|2253.04|2273.05|2253.05|2273.06|2253.06|2272.7|2252.7|20
1638996450000|2021-12-08 20:47:30|2272.57|2252.57|2272.07|2252.07|2273.03|2253.03|2272.07|2252.07|20
1638996460000|2021-12-08 20:47:40|2270.94|2250.94|2270.99|2250.99|2271.06|2251.06|2270.94|2250.94|4
1638996470000|2021-12-08 20:47:50|2270.87|2250.87|2270.27|2250.27|2271.84|2251.84|2270.26|2250.26|34
1638996480000|2021-12-08 20:48:00|2271.24|2251.24|2270.43|2250.43|2271.25|2251.25|2270.26|2250.26|26
1638996490000|2021-12-08 20:48:10|2270.42|2250.42|2271.71|2251.71|2271.95|2251.95|2270.42|2250.42|21
1638996500000|2021-12-08 20:48:20|2271.62|2251.62|2271.66|2251.66|2271.82|2251.82|2270.34|2250.34|24
1638996510000|2021-12-08 20:48:30|2271.98|2251.98|2273.72|2253.72|2273.94|2253.94|2270.93|2250.93|26
1638996520000|2021-12-08 20:48:40|2273.76|2253.76|2275.55|2255.55|2275.55|2255.55|2273.76|2253.76|13
1638996530000|2021-12-08 20:48:50|2275.59|2255.59|2275.63|2255.63|2275.63|2255.63|2274.15|2254.15|24
1638996540000|2021-12-08 20:49:00|2275.38|2255.38|2275.83|2255.83|2275.89|2255.89|2275.26|2255.26|16
1638996550000|2021-12-08 20:49:10|2275.85|2255.85|2277.11|2257.11|2278.09|2258.09|2275.84|2255.84|31
1638996560000|2021-12-08 20:49:20|2277.14|2257.14|2276.78|2256.78|2278.41|2258.41|2276.78|2256.78|20
1638996570000|2021-12-08 20:49:30|2276.83|2256.83|2277.06|2257.06|2277.25|2257.25|2275.87|2255.87|21
1638996580000|2021-12-08 20:49:40|2277.03|2257.03|2276.38|2256.38|2277.21|2257.21|2276.38|2256.38|22
1638996590000|2021-12-08 20:49:50|2276.36|2256.36|2276.63|2256.63|2276.66|2256.66|2275.49|2255.49|22
1638996600000|2021-12-08 20:50:00|2276.64|2256.64|2277.53|2257.53|2277.53|2257.53|2275.87|2255.87|23
1638996610000|2021-12-08 20:50:10|2277.38|2257.38|2278.15|2258.15|2278.61|2258.61|2277.12|2257.12|26
1638996620000|2021-12-08 20:50:20|2278.32|2258.32|2279.52|2259.52|2279.83|2259.83|2277.96|2257.96|19
1638996630000|2021-12-08 20:50:30|2279.88|2259.88|2279.57|2259.57|2279.93|2259.93|2279.52|2259.52|25
1638996640000|2021-12-08 20:50:40|2279.55|2259.55|2279.72|2259.72|2280.49|2260.49|2279|2259|26
1638996650000|2021-12-08 20:50:50|2279.63|2259.63|2278.83|2258.83|2279.63|2259.63|2278.62|2258.62|30
1638996660000|2021-12-08 20:51:00|2278.87|2258.87|2279.59|2259.59|2280.48|2260.48|2278.87|2258.87|25
1638996670000|2021-12-08 20:51:10|2279.8|2259.8|2279.95|2259.95|2280.07|2260.07|2279.51|2259.51|19
1638996680000|2021-12-08 20:51:20|2279.92|2259.92|2279.16|2259.16|2279.92|2259.92|2278.87|2258.87|32
1638996690000|2021-12-08 20:51:30|2278.76|2258.76|2279.03|2259.03|2279.47|2259.47|2278.74|2258.74|32
1638996700000|2021-12-08 20:51:40|2279.02|2259.02|2278.6|2258.6|2279.02|2259.02|2278.37|2258.37|20
1638996710000|2021-12-08 20:51:50|2278.58|2258.58|2279.51|2259.51|2279.56|2259.56|2278.51|2258.51|30
1638996720000|2021-12-08 20:52:00|2279.47|2259.47|2279.46|2259.46|2279.99|2259.99|2279.45|2259.45|26
1638996730000|2021-12-08 20:52:10|2279.51|2259.51|2279.72|2259.72|2279.72|2259.72|2279.46|2259.46|8
1638996740000|2021-12-08 20:52:20|2279.68|2259.68|2279.63|2259.63|2280.12|2260.12|2279.51|2259.51|7
1638996750000|2021-12-08 20:52:30|2280.12|2260.12|2280.1|2260.1|2280.29|2260.29|2279.9|2259.9|17
1638996760000|2021-12-08 20:52:40|2280.05|2260.05|2279.48|2259.48|2280.1|2260.1|2279.07|2259.07|24
1638996770000|2021-12-08 20:52:50|2279.78|2259.78|2279.93|2259.93|2280.06|2260.06|2279.55|2259.55|23
1638996780000|2021-12-08 20:53:00|2279.91|2259.91|2279.38|2259.38|2280.06|2260.06|2279.38|2259.38|22
1638996790000|2021-12-08 20:53:10|2279.32|2259.32|2278.81|2258.81|2279.66|2259.66|2278.45|2258.45|36
1638996800000|2021-12-08 20:53:20|2278.87|2258.87|2279.31|2259.31|2279.31|2259.31|2277.83|2257.83|25
1638996810000|2021-12-08 20:53:30|2279.3|2259.3|2279.05|2259.05|2279.36|2259.36|2279.05|2259.05|22
1638996820000|2021-12-08 20:53:40|2279|2259|2278.86|2258.86|2279.1|2259.1|2278.81|2258.81|17
1638996830000|2021-12-08 20:53:50|2278.85|2258.85|2277.29|2257.29|2278.85|2258.85|2277.29|2257.29|13
1638996840000|2021-12-08 20:54:00|2277.11|2257.11|2278.4|2258.4|2278.4|2258.4|2277.11|2257.11|11
1638996850000|2021-12-08 20:54:10|2278.28|2258.28|2278.43|2258.43|2278.67|2258.67|2277.92|2257.92|15
1638996860000|2021-12-08 20:54:20|2278.5|2258.5|2279.29|2259.29|2279.29|2259.29|2278.46|2258.46|11
1638996870000|2021-12-08 20:54:30|2279.23|2259.23|2279.45|2259.45|2279.55|2259.55|2278.87|2258.87|7
1638996880000|2021-12-08 20:54:40|2279.53|2259.53|2278.98|2258.98|2279.53|2259.53|2278.95|2258.95|4
1638996890000|2021-12-08 20:54:50|2279.42|2259.42|2278.71|2258.71|2279.42|2259.42|2278.56|2258.56|9
1638996900000|2021-12-08 20:55:00|2278.82|2258.82|2279.23|2259.23|2279.97|2259.97|2278.82|2258.82|19
1638996910000|2021-12-08 20:55:10|2278.69|2258.69|2278.2|2258.2|2279.05|2259.05|2278.19|2258.19|36
1638996920000|2021-12-08 20:55:20|2277.96|2257.96|2277.95|2257.95|2278.38|2258.38|2277.31|2257.31|17
1638996930000|2021-12-08 20:55:30|2277.99|2257.99|2277.48|2257.48|2277.99|2257.99|2277.09|2257.09|17
1638996940000|2021-12-08 20:55:40|2277.45|2257.45|2277.47|2257.47|2277.51|2257.51|2277.34|2257.34|16
1638996950000|2021-12-08 20:55:50|2277.46|2257.46|2277.67|2257.67|2277.67|2257.67|2277.38|2257.38|13
1638996960000|2021-12-08 20:56:00|2277.65|2257.65|2277.29|2257.29|2278.33|2258.33|2277.29|2257.29|22
1638996970000|2021-12-08 20:56:10|2278.21|2258.21|2277.35|2257.35|2278.22|2258.22|2277.35|2257.35|8
1638996980000|2021-12-08 20:56:20|2277.87|2257.87|2277.45|2257.45|2277.87|2257.87|2277.07|2257.07|13
1638996990000|2021-12-08 20:56:30|2277.34|2257.34|2277.8|2257.8|2278.31|2258.31|2277.34|2257.34|17
1638997000000|2021-12-08 20:56:40|2277.77|2257.77|2277.58|2257.58|2277.77|2257.77|2277.48|2257.48|11
1638997010000|2021-12-08 20:56:50|2277.49|2257.49|2277.79|2257.79|2277.91|2257.91|2276.64|2256.64|20
1638997020000|2021-12-08 20:57:00|2277.73|2257.73|2277.7|2257.7|2277.73|2257.73|2276.57|2256.57|15
1638997030000|2021-12-08 20:57:10|2277.65|2257.65|2277.43|2257.43|2277.66|2257.66|2277.33|2257.33|13
1638997040000|2021-12-08 20:57:20|2277.41|2257.41|2277.42|2257.42|2277.59|2257.59|2277.34|2257.34|13
1638997050000|2021-12-08 20:57:30|2277.4|2257.4|2277.34|2257.34|2277.67|2257.67|2277.28|2257.28|14
1638997060000|2021-12-08 20:57:40|2277.33|2257.33|2277.22|2257.22|2277.35|2257.35|2277.16|2257.16|13
1638997070000|2021-12-08 20:57:50|2277.26|2257.26|2278.1|2258.1|2278.38|2258.38|2276.44|2256.44|26
1638997080000|2021-12-08 20:58:00|2278.08|2258.08|2278.36|2258.36|2278.36|2258.36|2277.77|2257.77|6
1638997090000|2021-12-08 20:58:10|2278.32|2258.32|2278.33|2258.33|2278.33|2258.33|2278.32|2258.32|2
1638997100000|2021-12-08 20:58:20|2278.34|2258.34|2278.46|2258.46|2278.46|2258.46|2278.34|2258.34|2
1638997110000|2021-12-08 20:58:30|2278.88|2258.88|2278.66|2258.66|2279.45|2259.45|2278.31|2258.31|12
1638997120000|2021-12-08 20:58:40|2278.5|2258.5|2277.57|2257.57|2278.63|2258.63|2277.41|2257.41|16
1638997130000|2021-12-08 20:58:50|2277.47|2257.47|2276.2|2256.2|2277.47|2257.47|2276.2|2256.2|14
1638997140000|2021-12-08 20:59:00|2276.04|2256.04|2275.37|2255.37|2276.11|2256.11|2275.37|2255.37|5
1638997150000|2021-12-08 20:59:10|2274.68|2254.68|2274.26|2254.26|2274.72|2254.72|2273.46|2253.46|21
1638997160000|2021-12-08 20:59:20|2274.34|2254.34|2274.12|2254.12|2274.44|2254.44|2274.05|2254.05|11
1638997170000|2021-12-08 20:59:30|2274.23|2254.23|2274.84|2254.84|2274.84|2254.84|2274.23|2254.23|3
1638997180000|2021-12-08 20:59:40|2274.87|2254.87|2275.02|2255.02|2275.02|2255.02|2274.75|2254.75|4
1638997190000|2021-12-08 20:59:50|2274.75|2254.75|2273.67|2253.67|2274.79|2254.79|2273.56|2253.56|30
1638997200000|2021-12-08 21:00:00|2273.71|2253.71|2273.24|2253.24|2273.88|2253.88|2272.93|2252.93|30
1638997210000|2021-12-08 21:00:10|2273.22|2253.22|2273.75|2253.75|2273.97|2253.97|2273.02|2253.02|25
1638997220000|2021-12-08 21:00:20|2273.72|2253.72|2271.13|2251.13|2273.72|2253.72|2270.83|2250.83|34
1638997230000|2021-12-08 21:00:30|2271.16|2251.16|2269.98|2249.98|2271.19|2251.19|2269.98|2249.98|31
1638997240000|2021-12-08 21:00:40|2269.97|2249.97|2267.86|2247.86|2270.29|2250.29|2267.86|2247.86|24
1638997250000|2021-12-08 21:00:50|2268.36|2248.36|2268.93|2248.93|2268.94|2248.94|2267.93|2247.93|18
1638997260000|2021-12-08 21:01:00|2269.69|2249.69|2268.26|2248.26|2269.69|2249.69|2268.08|2248.08|23
1638997270000|2021-12-08 21:01:10|2267.83|2247.83|2268.75|2248.75|2268.93|2248.93|2266.99|2246.99|26
1638997280000|2021-12-08 21:01:20|2268.78|2248.78|2268.54|2248.54|2268.78|2248.78|2268.32|2248.32|19
1638997290000|2021-12-08 21:01:30|2268.05|2248.05|2269.15|2249.15|2269.15|2249.15|2267.66|2247.66|13
1638997300000|2021-12-08 21:01:40|2269.21|2249.21|2269.23|2249.23|2269.29|2249.29|2269.13|2249.13|12
1638997310000|2021-12-08 21:01:50|2269.26|2249.26|2268.62|2248.62|2269.29|2249.29|2268.29|2248.29|28
1638997320000|2021-12-08 21:02:00|2268.76|2248.76|2269.03|2249.03|2269.64|2249.64|2268.61|2248.61|16
1638997330000|2021-12-08 21:02:10|2269.09|2249.09|2268.35|2248.35|2269.7|2249.7|2268.31|2248.31|30
1638997340000|2021-12-08 21:02:20|2268.31|2248.31|2267.73|2247.73|2268.31|2248.31|2267.71|2247.71|25
1638997350000|2021-12-08 21:02:30|2267.84|2247.84|2270.12|2250.12|2270.23|2250.23|2267.82|2247.82|31
1638997360000|2021-12-08 21:02:40|2270.06|2250.06|2270|2250|2270.36|2250.36|2269.9|2249.9|24
1638997370000|2021-12-08 21:02:50|2269.72|2249.72|2269.92|2249.92|2270.12|2250.12|2268.85|2248.85|22
1638997380000|2021-12-08 21:03:00|2269.9|2249.9|2269.19|2249.19|2269.96|2249.96|2269.19|2249.19|13
1638997390000|2021-12-08 21:03:10|2269.56|2249.56|2271.18|2251.18|2271.9|2251.9|2269.56|2249.56|19
1638997400000|2021-12-08 21:03:20|2271.87|2251.87|2273.69|2253.69|2273.69|2253.69|2271.87|2251.87|17
1638997410000|2021-12-08 21:03:30|2273.61|2253.61|2273.67|2253.67|2273.84|2253.84|2273.6|2253.6|7
1638997420000|2021-12-08 21:03:40|2273.97|2253.97|2274.32|2254.32|2274.8|2254.8|2273.89|2253.89|18
1638997430000|2021-12-08 21:03:50|2274.79|2254.79|2274.6|2254.6|2274.79|2254.79|2274.18|2254.18|6
1638997440000|2021-12-08 21:04:00|2274.72|2254.72|2274.74|2254.74|2274.74|2254.74|2274.63|2254.63|4
1638997450000|2021-12-08 21:04:10|2274.76|2254.76|2275.2|2255.2|2275.2|2255.2|2274.76|2254.76|8
1638997460000|2021-12-08 21:04:20|2274.9|2254.9|2274.58|2254.58|2275|2255|2274.5|2254.5|15
1638997470000|2021-12-08 21:04:30|2274.74|2254.74|2274.75|2254.75|2274.75|2254.75|2274.53|2254.53|7
1638997480000|2021-12-08 21:04:40|2274.74|2254.74|2272.35|2252.35|2274.74|2254.74|2272.19|2252.19|29
1638997490000|2021-12-08 21:04:50|2272.4|2252.4|2272.39|2252.39|2272.47|2252.47|2271.78|2251.78|16
1638997500000|2021-12-08 21:05:00|2272.37|2252.37|2271.26|2251.26|2272.66|2252.66|2271.26|2251.26|22
1638997510000|2021-12-08 21:05:10|2271.32|2251.32|2270.55|2250.55|2271.33|2251.33|2270.48|2250.48|8
1638997520000|2021-12-08 21:05:20|2270.39|2250.39|2272.07|2252.07|2272.07|2252.07|2270.39|2250.39|18
1638997530000|2021-12-08 21:05:30|2271.69|2251.69|2272.96|2252.96|2273.04|2253.04|2271.68|2251.68|16
1638997540000|2021-12-08 21:05:40|2272.37|2252.37|2274.08|2254.08|2274.08|2254.08|2272.34|2252.34|19
1638997550000|2021-12-08 21:05:50|2274.73|2254.73|2275.37|2255.37|2275.38|2255.38|2274.73|2254.73|4
1638997560000|2021-12-08 21:06:00|2275.36|2255.36|2275.79|2255.79|2275.79|2255.79|2275.36|2255.36|8
1638997570000|2021-12-08 21:06:10|2275.73|2255.73|2275.73|2255.73|2275.73|2255.73|2275.73|2255.73|1
1638997580000|2021-12-08 21:06:20|2275.75|2255.75|2276.16|2256.16|2276.21|2256.21|2275.69|2255.69|4
1638997590000|2021-12-08 21:06:30|2276.2|2256.2|2275.14|2255.14|2276.44|2256.44|2275.11|2255.11|20
1638997600000|2021-12-08 21:06:40|2275.16|2255.16|2274.97|2254.97|2275.48|2255.48|2274.92|2254.92|26
1638997610000|2021-12-08 21:06:50|2274.35|2254.35|2274.69|2254.69|2275.21|2255.21|2274.35|2254.35|13
1638997620000|2021-12-08 21:07:00|2274.53|2254.53|2274.65|2254.65|2274.65|2254.65|2274.24|2254.24|16
1638997630000|2021-12-08 21:07:10|2274.24|2254.24|2274.68|2254.68|2274.68|2254.68|2274.24|2254.24|10
1638997640000|2021-12-08 21:07:20|2274.46|2254.46|2274.46|2254.46|2274.68|2254.68|2274.43|2254.43|7
1638997650000|2021-12-08 21:07:30|2274.45|2254.45|2274.46|2254.46|2274.46|2254.46|2274.18|2254.18|12
1638997660000|2021-12-08 21:07:40|2274.68|2254.68|2273.96|2253.96|2274.68|2254.68|2273.96|2253.96|9
1638997670000|2021-12-08 21:07:50|2273.63|2253.63|2272.74|2252.74|2273.63|2253.63|2272.48|2252.48|27
1638997680000|2021-12-08 21:08:00|2272.82|2252.82|2271.79|2251.79|2272.89|2252.89|2271.75|2251.75|30
1638997690000|2021-12-08 21:08:10|2271.76|2251.76|2271.28|2251.28|2272.11|2252.11|2271.23|2251.23|19
1638997700000|2021-12-08 21:08:20|2271.31|2251.31|2270.78|2250.78|2271.38|2251.38|2270.73|2250.73|23
1638997710000|2021-12-08 21:08:30|2270.71|2250.71|2270.57|2250.57|2270.72|2250.72|2270.35|2250.35|24
1638997720000|2021-12-08 21:08:40|2270.51|2250.51|2270.65|2250.65|2270.81|2250.81|2270.5|2250.5|20
1638997730000|2021-12-08 21:08:50|2270.66|2250.66|2270.63|2250.63|2270.82|2250.82|2270.61|2250.61|21
1638997740000|2021-12-08 21:09:00|2270.62|2250.62|2270.46|2250.46|2271.07|2251.07|2270.46|2250.46|16
1638997750000|2021-12-08 21:09:10|2270.48|2250.48|2274.03|2254.03|2274.42|2254.42|2270.05|2250.05|33
1638997760000|2021-12-08 21:09:20|2273.97|2253.97|2273.28|2253.28|2274.31|2254.31|2272.98|2252.98|30
1638997770000|2021-12-08 21:09:30|2273.23|2253.23|2272.97|2252.97|2273.69|2253.69|2272.97|2252.97|15
1638997780000|2021-12-08 21:09:40|2273.16|2253.16|2273.73|2253.73|2273.73|2253.73|2273.16|2253.16|3
1638997790000|2021-12-08 21:09:50|2273.81|2253.81|2273.81|2253.81|2274.76|2254.76|2273.81|2253.81|9
1638997800000|2021-12-08 21:10:00|2273.92|2253.92|2273.92|2253.92|2273.92|2253.92|2273.89|2253.89|3
1638997810000|2021-12-08 21:10:10|2273.84|2253.84|2273.92|2253.92|2273.92|2253.92|2273.8|2253.8|3
1638997820000|2021-12-08 21:10:20|2273.87|2253.87|2273.53|2253.53|2274.18|2254.18|2273.47|2253.47|24
1638997830000|2021-12-08 21:10:30|2273.45|2253.45|2273.71|2253.71|2273.76|2253.76|2272.89|2252.89|16
1638997840000|2021-12-08 21:10:40|2273.75|2253.75|2275.5|2255.5|2275.56|2255.56|2273.75|2253.75|15
1638997850000|2021-12-08 21:10:50|2275.43|2255.43|2275.02|2255.02|2275.55|2255.55|2274.97|2254.97|9
1638997860000|2021-12-08 21:11:00|2274.99|2254.99|2276.89|2256.89|2277.02|2257.02|2274.99|2254.99|31
1638997870000|2021-12-08 21:11:10|2277.02|2257.02|2276.98|2256.98|2277.15|2257.15|2276.36|2256.36|22
1638997880000|2021-12-08 21:11:20|2277.12|2257.12|2276.37|2256.37|2277.12|2257.12|2276.37|2256.37|9
1638997890000|2021-12-08 21:11:30|2277.24|2257.24|2278.73|2258.73|2278.76|2258.76|2277.24|2257.24|6
1638997900000|2021-12-08 21:11:40|2278.37|2258.37|2278.75|2258.75|2278.75|2258.75|2278.37|2258.37|18
1638997910000|2021-12-08 21:11:50|2278.73|2258.73|2278.13|2258.13|2278.73|2258.73|2278.06|2258.06|8
1638997920000|2021-12-08 21:12:00|2278.05|2258.05|2276.72|2256.72|2278.05|2258.05|2275.95|2255.95|34
1638997930000|2021-12-08 21:12:10|2276.69|2256.69|2276.86|2256.86|2276.94|2256.94|2276.21|2256.21|27
1638997940000|2021-12-08 21:12:20|2276.85|2256.85|2277.46|2257.46|2277.56|2257.56|2275.8|2255.8|30
1638997950000|2021-12-08 21:12:30|2277.43|2257.43|2278.51|2258.51|2278.78|2258.78|2277.14|2257.14|32
1638997960000|2021-12-08 21:12:40|2278.58|2258.58|2278.98|2258.98|2279.19|2259.19|2277.35|2257.35|33
1638997970000|2021-12-08 21:12:50|2278.96|2258.96|2278.84|2258.84|2279.2|2259.2|2278.54|2258.54|20
1638997980000|2021-12-08 21:13:00|2278.62|2258.62|2279.84|2259.84|2279.94|2259.94|2278.62|2258.62|18
1638997990000|2021-12-08 21:13:10|2279.98|2259.98|2280.23|2260.23|2280.44|2260.44|2279.95|2259.95|7
1638998000000|2021-12-08 21:13:20|2280.24|2260.24|2280.24|2260.24|2280.24|2260.24|2280.24|2260.24|1
1638998010000|2021-12-08 21:13:30|2280.14|2260.14|2280.21|2260.21|2280.21|2260.21|2280.14|2260.14|2
1638998020000|2021-12-08 21:13:40|2281.65|2261.65|2281.65|2261.65|2282.18|2262.18|2280.95|2260.95|12
1638998030000|2021-12-08 21:13:50|2280.95|2260.95|2281.65|2261.65|2281.65|2261.65|2280.07|2260.07|10
1638998040000|2021-12-08 21:14:00|2280.95|2260.95|2284.55|2264.55|2284.59|2264.59|2280.95|2260.95|18
1638998050000|2021-12-08 21:14:10|2284.54|2264.54|2283.49|2263.49|2284.84|2264.84|2283.49|2263.49|22
1638998060000|2021-12-08 21:14:20|2283.5|2263.5|2284.63|2264.63|2284.65|2264.65|2283.41|2263.41|18
1638998070000|2021-12-08 21:14:30|2284.64|2264.64|2285.3|2265.3|2285.38|2265.38|2284.48|2264.48|18
1638998080000|2021-12-08 21:14:40|2285.28|2265.28|2283.32|2263.32|2285.28|2265.28|2283.3|2263.3|28
1638998090000|2021-12-08 21:14:50|2283.38|2263.38|2281.38|2261.38|2283.38|2263.38|2281.23|2261.23|31
1638998100000|2021-12-08 21:15:00|2281.32|2261.32|2280.66|2260.66|2281.82|2261.82|2280.45|2260.45|31
1638998110000|2021-12-08 21:15:10|2280.63|2260.63|2281.91|2261.91|2281.95|2261.95|2280.63|2260.63|24
1638998120000|2021-12-08 21:15:20|2281.89|2261.89|2281.66|2261.66|2281.98|2261.98|2281.51|2261.51|19
1638998130000|2021-12-08 21:15:30|2281.65|2261.65|2279.42|2259.42|2281.85|2261.85|2279.42|2259.42|30
1638998140000|2021-12-08 21:15:40|2279.46|2259.46|2279.22|2259.22|2279.47|2259.47|2278.92|2258.92|21
1638998150000|2021-12-08 21:15:50|2279.3|2259.3|2278.81|2258.81|2279.54|2259.54|2278.81|2258.81|26
1638998160000|2021-12-08 21:16:00|2278.8|2258.8|2279.45|2259.45|2279.55|2259.55|2278.58|2258.58|19
1638998170000|2021-12-08 21:16:10|2279.27|2259.27|2278.99|2258.99|2279.46|2259.46|2278.96|2258.96|22
1638998180000|2021-12-08 21:16:20|2278.88|2258.88|2279.59|2259.59|2279.6|2259.6|2278.8|2258.8|16
1638998190000|2021-12-08 21:16:30|2279.56|2259.56|2279.7|2259.7|2279.77|2259.77|2278.87|2258.87|9
1638998200000|2021-12-08 21:16:40|2279.76|2259.76|2280.09|2260.09|2280.41|2260.41|2279.19|2259.19|27
1638998210000|2021-12-08 21:16:50|2280.06|2260.06|2279.58|2259.58|2280.43|2260.43|2279.55|2259.55|34
1638998220000|2021-12-08 21:17:00|2279.51|2259.51|2278.83|2258.83|2279.55|2259.55|2278.09|2258.09|25
1638998230000|2021-12-08 21:17:10|2278.81|2258.81|2277.73|2257.73|2278.93|2258.93|2277.6|2257.6|26
1638998240000|2021-12-08 21:17:20|2277.72|2257.72|2277.59|2257.59|2277.72|2257.72|2277.34|2257.34|12
1638998250000|2021-12-08 21:17:30|2277.66|2257.66|2277.34|2257.34|2277.83|2257.83|2277.33|2257.33|24
1638998260000|2021-12-08 21:17:40|2277.45|2257.45|2278.33|2258.33|2278.54|2258.54|2277.31|2257.31|15
1638998270000|2021-12-08 21:17:50|2278.31|2258.31|2278.05|2258.05|2278.31|2258.31|2278.05|2258.05|8
1638998280000|2021-12-08 21:18:00|2278.08|2258.08|2277.22|2257.22|2278.55|2258.55|2277.22|2257.22|18
1638998290000|2021-12-08 21:18:10|2277.21|2257.21|2277.39|2257.39|2277.39|2257.39|2277.21|2257.21|5
1638998300000|2021-12-08 21:18:20|2277.36|2257.36|2277.51|2257.51|2277.51|2257.51|2277.03|2257.03|6
1638998310000|2021-12-08 21:18:30|2277.48|2257.48|2276.7|2256.7|2277.48|2257.48|2276.62|2256.62|10
1638998320000|2021-12-08 21:18:40|2276.52|2256.52|2276.72|2256.72|2276.72|2256.72|2276.49|2256.49|7
1638998330000|2021-12-08 21:18:50|2276.58|2256.58|2277.27|2257.27|2277.27|2257.27|2276.51|2256.51|15
1638998340000|2021-12-08 21:19:00|2276.78|2256.78|2276.52|2256.52|2276.78|2256.78|2276.11|2256.11|23
1638998350000|2021-12-08 21:19:10|2276.55|2256.55|2276.76|2256.76|2276.76|2256.76|2276.55|2256.55|4
1638998370000|2021-12-08 21:19:30|2276.74|2256.74|2276.06|2256.06|2276.74|2256.74|2275.86|2255.86|6
1638998380000|2021-12-08 21:19:40|2275.89|2255.89|2275.98|2255.98|2276.12|2256.12|2275.69|2255.69|8
1638998390000|2021-12-08 21:19:50|2276.24|2256.24|2276.07|2256.07|2276.24|2256.24|2276.07|2256.07|2
1638998400000|2021-12-08 21:20:00|2276.24|2256.24|2276.24|2256.24|2276.24|2256.24|2276.21|2256.21|3
1638998410000|2021-12-08 21:20:10|2276.21|2256.21|2276.06|2256.06|2276.21|2256.21|2275.95|2255.95|7
1638998420000|2021-12-08 21:20:20|2276.46|2256.46|2274.69|2254.69|2276.46|2256.46|2274.06|2254.06|19
1638998430000|2021-12-08 21:20:30|2274.87|2254.87|2274.98|2254.98|2275.07|2255.07|2274.86|2254.86|28
1638998440000|2021-12-08 21:20:40|2274.97|2254.97|2274.67|2254.67|2275.05|2255.05|2274.67|2254.67|26
1638998450000|2021-12-08 21:20:50|2274.77|2254.77|2274.58|2254.58|2274.82|2254.82|2274.55|2254.55|27
1638998460000|2021-12-08 21:21:00|2274.48|2254.48|2274.78|2254.78|2274.78|2254.78|2274.43|2254.43|26
1638998470000|2021-12-08 21:21:10|2274.77|2254.77|2273.89|2253.89|2274.78|2254.78|2273.89|2253.89|23
1638998480000|2021-12-08 21:21:20|2273.91|2253.91|2273.12|2253.12|2274.21|2254.21|2272.64|2252.64|26
1638998490000|2021-12-08 21:21:30|2273.15|2253.15|2273.52|2253.52|2273.53|2253.53|2273.12|2253.12|22
1638998500000|2021-12-08 21:21:40|2273.5|2253.5|2273.51|2253.51|2273.51|2253.51|2273.25|2253.25|15
1638998510000|2021-12-08 21:21:50|2273.52|2253.52|2273.88|2253.88|2274.05|2254.05|2273.5|2253.5|11
1638998520000|2021-12-08 21:22:00|2273.89|2253.89|2274.55|2254.55|2274.55|2254.55|2273.68|2253.68|17
1638998530000|2021-12-08 21:22:10|2274.09|2254.09|2273.42|2253.42|2274.09|2254.09|2273.23|2253.23|16
1638998540000|2021-12-08 21:22:20|2273.68|2253.68|2273.23|2253.23|2273.68|2253.68|2272.45|2252.45|23
1638998550000|2021-12-08 21:22:30|2272.84|2252.84|2270.17|2250.17|2272.84|2252.84|2270.13|2250.13|28
1638998560000|2021-12-08 21:22:40|2270.13|2250.13|2270.92|2250.92|2270.98|2250.98|2269.83|2249.83|33
1638998570000|2021-12-08 21:22:50|2270.91|2250.91|2271.77|2251.77|2271.8|2251.8|2270.71|2250.71|24
1638998580000|2021-12-08 21:23:00|2271.76|2251.76|2271.29|2251.29|2271.76|2251.76|2271.23|2251.23|28
1638998590000|2021-12-08 21:23:10|2271.65|2251.65|2270.96|2250.96|2271.69|2251.69|2270.78|2250.78|28
1638998600000|2021-12-08 21:23:20|2271.18|2251.18|2270.77|2250.77|2271.6|2251.6|2270.65|2250.65|21
1638998610000|2021-12-08 21:23:30|2270.76|2250.76|2270.7|2250.7|2270.78|2250.78|2270.61|2250.61|16
1638998620000|2021-12-08 21:23:40|2270.69|2250.69|2270.62|2250.62|2271.34|2251.34|2270.47|2250.47|24
1638998630000|2021-12-08 21:23:50|2270.71|2250.71|2270.98|2250.98|2271.34|2251.34|2270.71|2250.71|13
1638998640000|2021-12-08 21:24:00|2271.22|2251.22|2270.42|2250.42|2271.22|2251.22|2270.42|2250.42|24
1638998650000|2021-12-08 21:24:10|2270.41|2250.41|2271.31|2251.31|2271.33|2251.33|2270.38|2250.38|28
1638998660000|2021-12-08 21:24:20|2271.3|2251.3|2271.49|2251.49|2271.5|2251.5|2270.68|2250.68|22
1638998670000|2021-12-08 21:24:30|2271.5|2251.5|2271.64|2251.64|2271.65|2251.65|2270.81|2250.81|9
1638998680000|2021-12-08 21:24:40|2271.66|2251.66|2271.64|2251.64|2271.66|2251.66|2271.28|2251.28|11
1638998690000|2021-12-08 21:24:50|2270.87|2250.87|2271.2|2251.2|2271.51|2251.51|2270.69|2250.69|23
1638998700000|2021-12-08 21:25:00|2271.27|2251.27|2270.73|2250.73|2271.28|2251.28|2270.73|2250.73|16
1638998710000|2021-12-08 21:25:10|2270.68|2250.68|2269.37|2249.37|2270.74|2250.74|2269.37|2249.37|13
1638998720000|2021-12-08 21:25:20|2269.38|2249.38|2268.45|2248.45|2269.38|2249.38|2268.08|2248.08|29
1638998730000|2021-12-08 21:25:30|2268.47|2248.47|2266.54|2246.54|2268.47|2248.47|2266.48|2246.48|34
1638998740000|2021-12-08 21:25:40|2266.52|2246.52|2267.39|2247.39|2267.39|2247.39|2266.26|2246.26|32
1638998750000|2021-12-08 21:25:50|2267.38|2247.38|2266.99|2246.99|2267.41|2247.41|2266.97|2246.97|21
1638998760000|2021-12-08 21:26:00|2267.02|2247.02|2267.26|2247.26|2267.27|2247.27|2266.86|2246.86|33
1638998770000|2021-12-08 21:26:10|2267.16|2247.16|2266.58|2246.58|2267.16|2247.16|2266.19|2246.19|29
1638998780000|2021-12-08 21:26:20|2266.15|2246.15|2265.39|2245.39|2266.3|2246.3|2265.33|2245.33|33
1638998790000|2021-12-08 21:26:30|2265.44|2245.44|2265.06|2245.06|2265.44|2245.44|2264.96|2244.96|10
1638998800000|2021-12-08 21:26:40|2265.15|2245.15|2264.48|2244.48|2265.15|2245.15|2264.38|2244.38|25
1638998810000|2021-12-08 21:26:50|2264.36|2244.36|2264.08|2244.08|2264.4|2244.4|2263.49|2243.49|37
1638998820000|2021-12-08 21:27:00|2264.14|2244.14|2264|2244|2264.14|2244.14|2263.79|2243.79|25
1638998830000|2021-12-08 21:27:10|2263.97|2243.97|2264.51|2244.51|2264.63|2244.63|2263.96|2243.96|24
1638998840000|2021-12-08 21:27:20|2264.5|2244.5|2264.3|2244.3|2264.73|2244.73|2264.3|2244.3|21
1638998850000|2021-12-08 21:27:30|2263.89|2243.89|2264.12|2244.12|2264.17|2244.17|2263.8|2243.8|20
1638998860000|2021-12-08 21:27:40|2264.11|2244.11|2262.22|2242.22|2264.19|2244.19|2262.09|2242.09|34
1638998870000|2021-12-08 21:27:50|2262.19|2242.19|2261.54|2241.54|2262.2|2242.2|2261.23|2241.23|34
1638998880000|2021-12-08 21:28:00|2261.29|2241.29|2260.18|2240.18|2261.54|2241.54|2259.79|2239.79|32
1638998890000|2021-12-08 21:28:10|2260.44|2240.44|2260.88|2240.88|2261.08|2241.08|2260.02|2240.02|36
1638998900000|2021-12-08 21:28:20|2260.87|2240.87|2260.39|2240.39|2262.23|2242.23|2260.39|2240.39|21
1638998910000|2021-12-08 21:28:30|2261.02|2241.02|2261.17|2241.17|2261.3|2241.3|2260.15|2240.15|17
1638998920000|2021-12-08 21:28:40|2261.19|2241.19|2260.9|2240.9|2261.19|2241.19|2260.8|2240.8|15
1638998930000|2021-12-08 21:28:50|2260.89|2240.89|2260.42|2240.42|2260.9|2240.9|2259.96|2239.96|16
1638998940000|2021-12-08 21:29:00|2260.39|2240.39|2258.29|2238.29|2260.39|2240.39|2258.23|2238.23|26
1638998950000|2021-12-08 21:29:10|2258.37|2238.37|2258.72|2238.72|2258.83|2238.83|2258.37|2238.37|14
1638998960000|2021-12-08 21:29:20|2258.71|2238.71|2258.46|2238.46|2258.71|2238.71|2258.31|2238.31|12
1638998970000|2021-12-08 21:29:30|2258.57|2238.57|2258.67|2238.67|2258.69|2238.69|2258.15|2238.15|20
1638998980000|2021-12-08 21:29:40|2258.63|2238.63|2258.32|2238.32|2258.63|2238.63|2258.32|2238.32|9
1638998990000|2021-12-08 21:29:50|2258.3|2238.3|2258.08|2238.08|2258.3|2238.3|2257.74|2237.74|5
1638999000000|2021-12-08 21:30:00|2258.23|2238.23|2259.24|2239.24|2259.25|2239.25|2258.23|2238.23|21
1638999010000|2021-12-08 21:30:10|2259.23|2239.23|2259.57|2239.57|2259.57|2239.57|2258.87|2238.87|15
1638999020000|2021-12-08 21:30:20|2259.34|2239.34|2259.75|2239.75|2259.75|2239.75|2259.12|2239.12|8
1638999030000|2021-12-08 21:30:30|2259.78|2239.78|2259.78|2239.78|2259.78|2239.78|2259.78|2239.78|1
1638999040000|2021-12-08 21:30:40|2260.24|2240.24|2261.03|2241.03|2261.03|2241.03|2259.78|2239.78|5
1638999050000|2021-12-08 21:30:50|2260.9|2240.9|2260.96|2240.96|2260.96|2240.96|2260.9|2240.9|2
1638999060000|2021-12-08 21:31:00|2260.9|2240.9|2259.51|2239.51|2260.9|2240.9|2259.42|2239.42|16
1638999070000|2021-12-08 21:31:10|2259.61|2239.61|2258.49|2238.49|2259.81|2239.81|2258.31|2238.31|24
1638999080000|2021-12-08 21:31:20|2258.65|2238.65|2258.44|2238.44|2258.74|2238.74|2258.44|2238.44|16
1638999090000|2021-12-08 21:31:30|2257.87|2237.87|2256.24|2236.24|2257.87|2237.87|2256.21|2236.21|26
1638999100000|2021-12-08 21:31:40|2256.21|2236.21|2254.9|2234.9|2256.21|2236.21|2254.41|2234.41|19
1638999110000|2021-12-08 21:31:50|2254.81|2234.81|2254.5|2234.5|2254.81|2234.81|2253.28|2233.28|14
1638999120000|2021-12-08 21:32:00|2254.55|2234.55|2254.31|2234.31|2254.96|2234.96|2254.2|2234.2|24
1638999130000|2021-12-08 21:32:10|2254.48|2234.48|2254.21|2234.21|2254.48|2234.48|2254.12|2234.12|9
1638999140000|2021-12-08 21:32:20|2254.17|2234.17|2253.23|2233.23|2254.27|2234.27|2253.23|2233.23|21
1638999150000|2021-12-08 21:32:30|2252.99|2232.99|2253.22|2233.22|2253.22|2233.22|2252.99|2232.99|3
1638999160000|2021-12-08 21:32:40|2253.39|2233.39|2253.47|2233.47|2253.59|2233.59|2253.1|2233.1|13
1638999170000|2021-12-08 21:32:50|2253.66|2233.66|2253.69|2233.69|2253.7|2233.7|2253.51|2233.51|11
1638999180000|2021-12-08 21:33:00|2253.72|2233.72|2254.11|2234.11|2254.11|2234.11|2253.72|2233.72|10
1638999190000|2021-12-08 21:33:10|2254.15|2234.15|2254.77|2234.77|2254.9|2234.9|2254.15|2234.15|6
1638999200000|2021-12-08 21:33:20|2254.9|2234.9|2254.89|2234.89|2255.25|2235.25|2254.24|2234.24|7
1638999210000|2021-12-08 21:33:30|2254.18|2234.18|2254.82|2234.82|2255.07|2235.07|2254.18|2234.18|13
1638999220000|2021-12-08 21:33:40|2254.44|2234.44|2254.98|2234.98|2254.98|2234.98|2254.44|2234.44|2
1638999230000|2021-12-08 21:33:50|2255.08|2235.08|2255.08|2235.08|2255.08|2235.08|2255.08|2235.08|1
1638999240000|2021-12-08 21:34:00|2255|2235|2255|2235|2255|2235|2255|2235|1
1638999250000|2021-12-08 21:34:10|2254.46|2234.46|2256.46|2236.46|2256.46|2236.46|2254.46|2234.46|9
1638999260000|2021-12-08 21:34:20|2256.5|2236.5|2255.32|2235.32|2256.59|2236.59|2255.32|2235.32|12
1638999270000|2021-12-08 21:34:30|2255.3|2235.3|2255.32|2235.32|2255.32|2235.32|2255.29|2235.29|6
1638999280000|2021-12-08 21:34:40|2255.66|2235.66|2255.19|2235.19|2255.66|2235.66|2255.19|2235.19|2
1638999290000|2021-12-08 21:34:50|2255.1|2235.1|2255.62|2235.62|2256.57|2236.57|2255.1|2235.1|9
1638999300000|2021-12-08 21:35:00|2255.73|2235.73|2257.01|2237.01|2257.01|2237.01|2255.73|2235.73|8
1638999310000|2021-12-08 21:35:10|2257.11|2237.11|2257.97|2237.97|2257.97|2237.97|2257.11|2237.11|6
1638999320000|2021-12-08 21:35:20|2257.9|2237.9|2260.49|2240.49|2260.49|2240.49|2257.9|2237.9|35
1638999330000|2021-12-08 21:35:30|2260.18|2240.18|2260.3|2240.3|2260.66|2240.66|2259.76|2239.76|30
1638999340000|2021-12-08 21:35:40|2260.28|2240.28|2259.29|2239.29|2260.28|2240.28|2258.98|2238.98|22
1638999350000|2021-12-08 21:35:50|2259.13|2239.13|2259.49|2239.49|2259.82|2239.82|2259.13|2239.13|23
1638999360000|2021-12-08 21:36:00|2259.65|2239.65|2259.12|2239.12|2259.65|2239.65|2259.12|2239.12|22
1638999370000|2021-12-08 21:36:10|2259.18|2239.18|2258.27|2238.27|2259.2|2239.2|2258.26|2238.26|23
1638999380000|2021-12-08 21:36:20|2258.3|2238.3|2257.66|2237.66|2258.62|2238.62|2257.54|2237.54|22
1638999390000|2021-12-08 21:36:30|2257.65|2237.65|2257.75|2237.75|2258.26|2238.26|2257.61|2237.61|29
1638999400000|2021-12-08 21:36:40|2257.89|2237.89|2258.29|2238.29|2258.38|2238.38|2257.7|2237.7|30
1638999410000|2021-12-08 21:36:50|2258.38|2238.38|2258.56|2238.56|2258.61|2238.61|2258.22|2238.22|13
1638999420000|2021-12-08 21:37:00|2258.57|2238.57|2259.84|2239.84|2260.25|2240.25|2258.57|2238.57|20
1638999430000|2021-12-08 21:37:10|2260.16|2240.16|2261.04|2241.04|2261.04|2241.04|2259.68|2239.68|10
1638999440000|2021-12-08 21:37:20|2261.03|2241.03|2261.64|2241.64|2261.69|2241.69|2261.03|2241.03|4
1638999450000|2021-12-08 21:37:30|2261.63|2241.63|2261.87|2241.87|2261.88|2241.88|2261.63|2241.63|6
1638999460000|2021-12-08 21:37:40|2261.79|2241.79|2262.06|2242.06|2262.19|2242.19|2261.79|2241.79|8
1638999470000|2021-12-08 21:37:50|2262.04|2242.04|2262.09|2242.09|2262.09|2242.09|2262.01|2242.01|3
1638999480000|2021-12-08 21:38:00|2262.07|2242.07|2263.51|2243.51|2263.51|2243.51|2262.05|2242.05|9
1638999490000|2021-12-08 21:38:10|2263.78|2243.78|2263.66|2243.66|2264.31|2244.31|2263.6|2243.6|14
1638999500000|2021-12-08 21:38:20|2263.67|2243.67|2265.54|2245.54|2265.74|2245.74|2263.67|2243.67|15
1638999510000|2021-12-08 21:38:30|2265.74|2245.74|2265.95|2245.95|2266.68|2246.68|2265.54|2245.54|17
1638999520000|2021-12-08 21:38:40|2266.01|2246.01|2267.73|2247.73|2267.73|2247.73|2265.37|2245.37|21
1638999530000|2021-12-08 21:38:50|2267.79|2247.79|2266.67|2246.67|2268.44|2248.44|2265.95|2245.95|24
1638999540000|2021-12-08 21:39:00|2266.68|2246.68|2266.63|2246.63|2266.81|2246.81|2266.49|2246.49|19
1638999550000|2021-12-08 21:39:10|2266.71|2246.71|2266.61|2246.61|2266.8|2246.8|2266.45|2246.45|16
1638999560000|2021-12-08 21:39:20|2266.62|2246.62|2267.6|2247.6|2267.61|2247.61|2266.62|2246.62|11
1638999570000|2021-12-08 21:39:30|2269.19|2249.19|2269.11|2249.11|2269.5|2249.5|2267.98|2247.98|8
1638999580000|2021-12-08 21:39:40|2268.74|2248.74|2268.52|2248.52|2268.78|2248.78|2268.11|2248.11|13
1638999590000|2021-12-08 21:39:50|2268.66|2248.66|2267.88|2247.88|2269.4|2249.4|2267.87|2247.87|14
1638999600000|2021-12-08 21:40:00|2267.81|2247.81|2267.94|2247.94|2268.09|2248.09|2267.79|2247.79|26
1638999610000|2021-12-08 21:40:10|2268.17|2248.17|2268.33|2248.33|2268.49|2248.49|2267.95|2247.95|23
1638999620000|2021-12-08 21:40:20|2268.34|2248.34|2268.98|2248.98|2269|2249|2268.31|2248.31|8
1638999630000|2021-12-08 21:40:30|2268.99|2248.99|2268.23|2248.23|2268.99|2248.99|2268.23|2248.23|10
1638999640000|2021-12-08 21:40:40|2268.26|2248.26|2268.66|2248.66|2268.66|2248.66|2268.11|2248.11|8
1638999650000|2021-12-08 21:40:50|2268.62|2248.62|2269.72|2249.72|2270.04|2250.04|2268.29|2248.29|13
1638999660000|2021-12-08 21:41:00|2269.56|2249.56|2269.33|2249.33|2269.61|2249.61|2269|2249|18
1638999670000|2021-12-08 21:41:10|2269.44|2249.44|2269.79|2249.79|2269.79|2249.79|2269.44|2249.44|3
1638999680000|2021-12-08 21:41:20|2269.89|2249.89|2270.97|2250.97|2270.97|2250.97|2269.89|2249.89|3
1638999690000|2021-12-08 21:41:30|2270.94|2250.94|2270.43|2250.43|2270.97|2250.97|2270.43|2250.43|6
1638999700000|2021-12-08 21:41:40|2270.38|2250.38|2270.39|2250.39|2270.45|2250.45|2270.31|2250.31|11
1638999710000|2021-12-08 21:41:50|2270.6|2250.6|2270.59|2250.59|2270.6|2250.6|2270.52|2250.52|4
1638999720000|2021-12-08 21:42:00|2270.52|2250.52|2270.39|2250.39|2270.52|2250.52|2270.34|2250.34|7
1638999730000|2021-12-08 21:42:10|2270.44|2250.44|2270.42|2250.42|2270.48|2250.48|2270.23|2250.23|7
1638999740000|2021-12-08 21:42:20|2270.49|2250.49|2270.73|2250.73|2270.73|2250.73|2270.48|2250.48|4
1638999750000|2021-12-08 21:42:30|2270.7|2250.7|2270.6|2250.6|2270.7|2250.7|2270.6|2250.6|2
1638999760000|2021-12-08 21:42:40|2270.57|2250.57|2270.76|2250.76|2270.76|2250.76|2270.57|2250.57|4
1638999770000|2021-12-08 21:42:50|2270.68|2250.68|2270.78|2250.78|2270.78|2250.78|2270.41|2250.41|19
1638999780000|2021-12-08 21:43:00|2270.32|2250.32|2270.57|2250.57|2270.8|2250.8|2270.32|2250.32|12
1638999790000|2021-12-08 21:43:10|2270.49|2250.49|2270.81|2250.81|2270.97|2250.97|2270.49|2250.49|15
1638999800000|2021-12-08 21:43:20|2270.82|2250.82|2271.31|2251.31|2271.49|2251.49|2270.81|2250.81|19
1638999810000|2021-12-08 21:43:30|2271.44|2251.44|2272.22|2252.22|2272.22|2252.22|2271.33|2251.33|18
1638999820000|2021-12-08 21:43:40|2272.34|2252.34|2272.72|2252.72|2272.79|2252.79|2272.22|2252.22|9
1638999830000|2021-12-08 21:43:50|2272.77|2252.77|2273.33|2253.33|2273.37|2253.37|2272.77|2252.77|5
1638999840000|2021-12-08 21:44:00|2273.32|2253.32|2272.42|2252.42|2273.32|2253.32|2272.36|2252.36|12
1638999850000|2021-12-08 21:44:10|2272.32|2252.32|2272.34|2252.34|2272.39|2252.39|2272.12|2252.12|5
1638999860000|2021-12-08 21:44:20|2272.21|2252.21|2268.75|2248.75|2272.21|2252.21|2268.75|2248.75|34
1638999870000|2021-12-08 21:44:30|2268.7|2248.7|2268.17|2248.17|2268.79|2248.79|2267.77|2247.77|32
1638999880000|2021-12-08 21:44:40|2268.14|2248.14|2269.09|2249.09|2269.09|2249.09|2267.7|2247.7|24
1638999890000|2021-12-08 21:44:50|2269.12|2249.12|2268.74|2248.74|2269.43|2249.43|2268.42|2248.42|28
1638999900000|2021-12-08 21:45:00|2268.9|2248.9|2269.48|2249.48|2269.79|2249.79|2268.87|2248.87|21
1638999910000|2021-12-08 21:45:10|2269.47|2249.47|2268.36|2248.36|2269.74|2249.74|2268.36|2248.36|25
1638999920000|2021-12-08 21:45:20|2268.31|2248.31|2265.99|2245.99|2268.31|2248.31|2265.99|2245.99|27
1638999930000|2021-12-08 21:45:30|2265.92|2245.92|2266.15|2246.15|2266.18|2246.18|2265.76|2245.76|25
1638999940000|2021-12-08 21:45:40|2266.07|2246.07|2266.19|2246.19|2266.35|2246.35|2265.53|2245.53|22
1638999950000|2021-12-08 21:45:50|2266.15|2246.15|2265.61|2245.61|2266.15|2246.15|2264.86|2244.86|30
1638999960000|2021-12-08 21:46:00|2265.6|2245.6|2265.46|2245.46|2265.63|2245.63|2265.46|2245.46|17
1638999970000|2021-12-08 21:46:10|2265.45|2245.45|2265.47|2245.47|2266.27|2246.27|2265.32|2245.32|22
1638999980000|2021-12-08 21:46:20|2265.5|2245.5|2265.2|2245.2|2266.38|2246.38|2264.98|2244.98|22
1638999990000|2021-12-08 21:46:30|2265.08|2245.08|2265.48|2245.48|2266.41|2246.41|2264.52|2244.52|28
1639000000000|2021-12-08 21:46:40|2265.45|2245.45|2264.53|2244.53|2265.77|2245.77|2264.53|2244.53|21
1639000010000|2021-12-08 21:46:50|2264.32|2244.32|2263.62|2243.62|2264.33|2244.33|2263.55|2243.55|20
1639000020000|2021-12-08 21:47:00|2263.65|2243.65|2263.56|2243.56|2263.66|2243.66|2263.51|2243.51|12
1639000030000|2021-12-08 21:47:10|2263.34|2243.34|2263.83|2243.83|2263.86|2243.86|2263.33|2243.33|23
1639000040000|2021-12-08 21:47:20|2263.54|2243.54|2263.75|2243.75|2263.87|2243.87|2263.51|2243.51|19
1639000050000|2021-12-08 21:47:30|2263.74|2243.74|2266.7|2246.7|2266.71|2246.71|2263.74|2243.74|20
1639000060000|2021-12-08 21:47:40|2266.98|2246.98|2269.52|2249.52|2270.13|2250.13|2266.98|2246.98|34
1639000070000|2021-12-08 21:47:50|2269.43|2249.43|2267.27|2247.27|2269.43|2249.43|2267.27|2247.27|37
1639000080000|2021-12-08 21:48:00|2267.26|2247.26|2266.03|2246.03|2267.32|2247.32|2265.64|2245.64|29
1639000090000|2021-12-08 21:48:10|2266.02|2246.02|2266.17|2246.17|2266.29|2246.29|2265.69|2245.69|27
1639000100000|2021-12-08 21:48:20|2266.29|2246.29|2266.34|2246.34|2266.57|2246.57|2266.23|2246.23|19
1639000110000|2021-12-08 21:48:30|2266.42|2246.42|2267.39|2247.39|2267.39|2247.39|2266.33|2246.33|28
1639000120000|2021-12-08 21:48:40|2267.45|2247.45|2268.45|2248.45|2268.59|2248.59|2267.45|2247.45|5
1639000130000|2021-12-08 21:48:50|2268.05|2248.05|2268.11|2248.11|2268.11|2248.11|2268.05|2248.05|3
1639000140000|2021-12-08 21:49:00|2268.17|2248.17|2269.22|2249.22|2269.68|2249.68|2268.17|2248.17|11
1639000150000|2021-12-08 21:49:10|2269.63|2249.63|2269.46|2249.46|2269.93|2249.93|2269.21|2249.21|13
1639000160000|2021-12-08 21:49:20|2269.47|2249.47|2268.14|2248.14|2269.69|2249.69|2267.48|2247.48|26
1639000170000|2021-12-08 21:49:30|2268|2248|2268.62|2248.62|2269.39|2249.39|2268|2248|26
1639000180000|2021-12-08 21:49:40|2268.83|2248.83|2268.52|2248.52|2268.93|2248.93|2268.44|2248.44|18
1639000190000|2021-12-08 21:49:50|2268.54|2248.54|2267.91|2247.91|2268.9|2248.9|2267.75|2247.75|28
1639000200000|2021-12-08 21:50:00|2267.9|2247.9|2268.65|2248.65|2268.65|2248.65|2267.83|2247.83|21
1639000210000|2021-12-08 21:50:10|2268.57|2248.57|2269.23|2249.23|2269.26|2249.26|2268.57|2248.57|9
1639000220000|2021-12-08 21:50:20|2269.13|2249.13|2269.76|2249.76|2270.28|2250.28|2268.76|2248.76|8
1639000230000|2021-12-08 21:50:30|2268.78|2248.78|2269.5|2249.5|2269.92|2249.92|2268.78|2248.78|9
1639000240000|2021-12-08 21:50:40|2270.16|2250.16|2270.7|2250.7|2270.88|2250.88|2270.16|2250.16|13
1639000250000|2021-12-08 21:50:50|2271.02|2251.02|2271.05|2251.05|2271.07|2251.07|2270.9|2250.9|12
1639000260000|2021-12-08 21:51:00|2270.97|2250.97|2271.38|2251.38|2271.38|2251.38|2270.97|2250.97|16
1639000270000|2021-12-08 21:51:10|2271.1|2251.1|2271.1|2251.1|2271.1|2251.1|2271.1|2251.1|1
1639000280000|2021-12-08 21:51:20|2271.18|2251.18|2270.93|2250.93|2271.18|2251.18|2270.63|2250.63|17
1639000290000|2021-12-08 21:51:30|2271.01|2251.01|2270.62|2250.62|2271.01|2251.01|2269.95|2249.95|20
1639000300000|2021-12-08 21:51:40|2270.59|2250.59|2270.35|2250.35|2270.59|2250.59|2269.93|2249.93|16
1639000310000|2021-12-08 21:51:50|2270.38|2250.38|2270.65|2250.65|2270.96|2250.96|2270.35|2250.35|23
1639000320000|2021-12-08 21:52:00|2270.72|2250.72|2270.55|2250.55|2270.73|2250.73|2270.49|2250.49|13
1639000330000|2021-12-08 21:52:10|2270.61|2250.61|2271.06|2251.06|2271.06|2251.06|2270.61|2250.61|6
1639000340000|2021-12-08 21:52:20|2271|2251|2271.06|2251.06|2271.06|2251.06|2271|2251|2
1639000350000|2021-12-08 21:52:30|2271.02|2251.02|2270.87|2250.87|2271.02|2251.02|2270.78|2250.78|10
1639000360000|2021-12-08 21:52:40|2270.88|2250.88|2271.16|2251.16|2271.48|2251.48|2270.82|2250.82|7
1639000370000|2021-12-08 21:52:50|2271.13|2251.13|2268.36|2248.36|2271.13|2251.13|2268.36|2248.36|26
1639000380000|2021-12-08 21:53:00|2268.55|2248.55|2268.88|2248.88|2268.94|2248.94|2268.48|2248.48|9
1639000390000|2021-12-08 21:53:10|2268.81|2248.81|2268.59|2248.59|2268.92|2248.92|2268.59|2248.59|25
1639000400000|2021-12-08 21:53:20|2268.58|2248.58|2268.45|2248.45|2268.99|2248.99|2268.38|2248.38|18
1639000410000|2021-12-08 21:53:30|2268.42|2248.42|2267.86|2247.86|2268.42|2248.42|2266.21|2246.21|32
1639000420000|2021-12-08 21:53:40|2268.02|2248.02|2267.67|2247.67|2268.5|2248.5|2267.62|2247.62|31
1639000430000|2021-12-08 21:53:50|2267.89|2247.89|2267.16|2247.16|2267.89|2247.89|2267.1|2247.1|24
1639000440000|2021-12-08 21:54:00|2267.06|2247.06|2265.38|2245.38|2267.06|2247.06|2265.32|2245.32|32
1639000450000|2021-12-08 21:54:10|2265.32|2245.32|2265.32|2245.32|2265.79|2245.79|2265.23|2245.23|33
1639000460000|2021-12-08 21:54:20|2265.25|2245.25|2265.27|2245.27|2265.39|2245.39|2265.2|2245.2|16
1639000470000|2021-12-08 21:54:30|2265.35|2245.35|2265.25|2245.25|2265.4|2245.4|2265.25|2245.25|20
1639000480000|2021-12-08 21:54:40|2265.38|2245.38|2263.95|2243.95|2265.39|2245.39|2263.89|2243.89|21
1639000490000|2021-12-08 21:54:50|2263.97|2243.97|2263.21|2243.21|2264.22|2244.22|2262.92|2242.92|23
1639000500000|2021-12-08 21:55:00|2263.66|2243.66|2265.45|2245.45|2265.45|2245.45|2263.34|2243.34|15
1639000510000|2021-12-08 21:55:10|2265.6|2245.6|2265.35|2245.35|2265.6|2245.6|2265.35|2245.35|4
1639000520000|2021-12-08 21:55:20|2265.3|2245.3|2264.27|2244.27|2265.3|2245.3|2264.12|2244.12|10
1639000530000|2021-12-08 21:55:30|2264.29|2244.29|2263.91|2243.91|2264.29|2244.29|2263.57|2243.57|4
1639000540000|2021-12-08 21:55:40|2263.98|2243.98|2264.36|2244.36|2264.41|2244.41|2263.98|2243.98|9
1639000550000|2021-12-08 21:55:50|2264.58|2244.58|2264.63|2244.63|2264.63|2244.63|2264.58|2244.58|2
1639000560000|2021-12-08 21:56:00|2264.6|2244.6|2263.83|2243.83|2264.6|2244.6|2263.83|2243.83|11
1639000570000|2021-12-08 21:56:10|2263.13|2243.13|2263.5|2243.5|2263.85|2243.85|2262.96|2242.96|6
1639000580000|2021-12-08 21:56:20|2262.9|2242.9|2263.5|2243.5|2263.81|2243.81|2262.9|2242.9|9
1639000590000|2021-12-08 21:56:30|2263.48|2243.48|2262.73|2242.73|2263.74|2243.74|2262.73|2242.73|21
1639000600000|2021-12-08 21:56:40|2262.71|2242.71|2262.29|2242.29|2263.09|2243.09|2262.15|2242.15|15
1639000610000|2021-12-08 21:56:50|2262.25|2242.25|2262.49|2242.49|2262.79|2242.79|2261.88|2241.88|31
1639000620000|2021-12-08 21:57:00|2262.48|2242.48|2262.55|2242.55|2262.55|2242.55|2261.91|2241.91|12
1639000630000|2021-12-08 21:57:10|2262.54|2242.54|2262.22|2242.22|2262.62|2242.62|2262.2|2242.2|16
1639000640000|2021-12-08 21:57:20|2262.2|2242.2|2262.48|2242.48|2263.3|2243.3|2262.2|2242.2|30
1639000650000|2021-12-08 21:57:30|2262.25|2242.25|2262.44|2242.44|2262.61|2242.61|2262.11|2242.11|22
1639000660000|2021-12-08 21:57:40|2262.43|2242.43|2260.63|2240.63|2262.66|2242.66|2260.63|2240.63|27
1639000670000|2021-12-08 21:57:50|2260.56|2240.56|2259.95|2239.95|2260.56|2240.56|2258.73|2238.73|29
1639000680000|2021-12-08 21:58:00|2259.92|2239.92|2259.79|2239.79|2260.19|2240.19|2259.48|2239.48|24
1639000690000|2021-12-08 21:58:10|2259.77|2239.77|2258.84|2238.84|2259.8|2239.8|2258.84|2238.84|24
1639000700000|2021-12-08 21:58:20|2258.81|2238.81|2256.17|2236.17|2258.95|2238.95|2255.95|2235.95|29
1639000710000|2021-12-08 21:58:30|2256.67|2236.67|2256.89|2236.89|2257.03|2237.03|2256.48|2236.48|23
1639000720000|2021-12-08 21:58:40|2256.65|2236.65|2256.82|2236.82|2257.88|2237.88|2256.65|2236.65|16
1639000730000|2021-12-08 21:58:50|2257|2237|2256.39|2236.39|2257.05|2237.05|2256.16|2236.16|12
1639000740000|2021-12-08 21:59:00|2256.43|2236.43|2256.88|2236.88|2256.91|2236.91|2256.43|2236.43|4
1639000750000|2021-12-08 21:59:10|2256.91|2236.91|2256.52|2236.52|2256.97|2236.97|2256.52|2236.52|6
1639000760000|2021-12-08 21:59:20|2256.86|2236.86|2256.86|2236.86|2257.14|2237.14|2256.86|2236.86|9
1639000770000|2021-12-08 21:59:30|2256.52|2236.52|2255.68|2235.68|2256.52|2236.52|2255.66|2235.66|5
1639000780000|2021-12-08 21:59:40|2255.54|2235.54|2255.32|2235.32|2255.68|2235.68|2255.32|2235.32|7
1639000790000|2021-12-08 21:59:50|2255.39|2235.39|2256.22|2236.22|2256.22|2236.22|2254.98|2234.98|17
1639000800000|2021-12-08 22:00:00|2256.18|2236.18|2256.64|2236.64|2256.86|2236.86|2256.18|2236.18|17
1639000810000|2021-12-08 22:00:10|2256.65|2236.65|2256.66|2236.66|2256.95|2236.95|2256.58|2236.58|10
1639000820000|2021-12-08 22:00:20|2256.67|2236.67|2256.6|2236.6|2256.97|2236.97|2256.6|2236.6|3
1639000830000|2021-12-08 22:00:30|2256.62|2236.62|2256.57|2236.57|2256.95|2236.95|2256.57|2236.57|11
1639000840000|2021-12-08 22:00:40|2256.59|2236.59|2256.49|2236.49|2256.68|2236.68|2256.17|2236.17|7
1639000850000|2021-12-08 22:00:50|2256.17|2236.17|2254.69|2234.69|2256.17|2236.17|2254.67|2234.67|25
1639000860000|2021-12-08 22:01:00|2254.68|2234.68|2254.82|2234.82|2254.87|2234.87|2254.45|2234.45|22
1639000870000|2021-12-08 22:01:10|2254.87|2234.87|2254.92|2234.92|2255.04|2235.04|2254.26|2234.26|22
1639000880000|2021-12-08 22:01:20|2254.95|2234.95|2254.25|2234.25|2254.99|2234.99|2254.25|2234.25|21
1639000890000|2021-12-08 22:01:30|2254.23|2234.23|2254.3|2234.3|2254.48|2234.48|2254.2|2234.2|17
1639000900000|2021-12-08 22:01:40|2254.31|2234.31|2253.91|2233.91|2254.31|2234.31|2253.91|2233.91|20
1639000910000|2021-12-08 22:01:50|2253.83|2233.83|2252.93|2232.93|2253.83|2233.83|2252.93|2232.93|11
1639000920000|2021-12-08 22:02:00|2253.13|2233.13|2254.19|2234.19|2254.22|2234.22|2253.13|2233.13|23
1639000930000|2021-12-08 22:02:10|2254.17|2234.17|2254.09|2234.09|2254.51|2234.51|2253.98|2233.98|25
1639000940000|2021-12-08 22:02:20|2254.07|2234.07|2254.74|2234.74|2254.8|2234.8|2254.07|2234.07|25
1639000950000|2021-12-08 22:02:30|2254.73|2234.73|2254.57|2234.57|2254.75|2234.75|2254.36|2234.36|24
1639000960000|2021-12-08 22:02:40|2254.53|2234.53|2254.64|2234.64|2254.92|2234.92|2254.53|2234.53|11
1639000970000|2021-12-08 22:02:50|2254.65|2234.65|2254.54|2234.54|2255.33|2235.33|2254.47|2234.47|27
1639000980000|2021-12-08 22:03:00|2254.55|2234.55|2255.25|2235.25|2255.36|2235.36|2254.49|2234.49|18
1639000990000|2021-12-08 22:03:10|2255.17|2235.17|2255.12|2235.12|2255.72|2235.72|2255.05|2235.05|25
1639001000000|2021-12-08 22:03:20|2255.11|2235.11|2255.05|2235.05|2255.44|2235.44|2255.05|2235.05|22
1639001010000|2021-12-08 22:03:30|2255.1|2235.1|2254.34|2234.34|2255.22|2235.22|2254.3|2234.3|22
1639001020000|2021-12-08 22:03:40|2254.36|2234.36|2253.54|2233.54|2254.5|2234.5|2253.54|2233.54|18
1639001030000|2021-12-08 22:03:50|2253.57|2233.57|2253.9|2233.9|2254.48|2234.48|2253.57|2233.57|23
1639001040000|2021-12-08 22:04:00|2253.95|2233.95|2254.61|2234.61|2254.7|2234.7|2253.86|2233.86|17
1639001050000|2021-12-08 22:04:10|2254.66|2234.66|2254.16|2234.16|2254.66|2234.66|2254.16|2234.16|18
1639001060000|2021-12-08 22:04:20|2254.15|2234.15|2253.57|2233.57|2254.2|2234.2|2253.52|2233.52|23
1639001070000|2021-12-08 22:04:30|2253.5|2233.5|2253.09|2233.09|2253.5|2233.5|2252.87|2232.87|13
1639001080000|2021-12-08 22:04:40|2253.08|2233.08|2253.08|2233.08|2253.12|2233.12|2253.08|2233.08|8
1639001090000|2021-12-08 22:04:50|2253.06|2233.06|2252.85|2232.85|2253.29|2233.29|2252.85|2232.85|5
1639001100000|2021-12-08 22:05:00|2252.87|2232.87|2252.92|2232.92|2253.19|2233.19|2252.87|2232.87|7
1639001110000|2021-12-08 22:05:10|2252.88|2232.88|2252.88|2232.88|2252.88|2232.88|2252.88|2232.88|1
1639001120000|2021-12-08 22:05:20|2252.94|2232.94|2252.85|2232.85|2253.19|2233.19|2252.85|2232.85|8
1639001130000|2021-12-08 22:05:30|2252.79|2232.79|2252.55|2232.55|2252.79|2232.79|2252.55|2232.55|2
1639001140000|2021-12-08 22:05:40|2252.85|2232.85|2252.29|2232.29|2252.85|2232.85|2252.19|2232.19|4
1639001150000|2021-12-08 22:05:50|2252.21|2232.21|2252.56|2232.56|2252.6|2232.6|2252.01|2232.01|11
1639001160000|2021-12-08 22:06:00|2252.7|2232.7|2252.68|2232.68|2252.71|2232.71|2252.68|2232.68|4
1639001170000|2021-12-08 22:06:10|2252.02|2232.02|2252.02|2232.02|2252.02|2232.02|2251.76|2231.76|3
1639001180000|2021-12-08 22:06:20|2251.84|2231.84|2251.56|2231.56|2251.84|2231.84|2251.56|2231.56|5
1639001190000|2021-12-08 22:06:30|2251.52|2231.52|2250.53|2230.53|2251.56|2231.56|2250.4|2230.4|29
1639001200000|2021-12-08 22:06:40|2250.47|2230.47|2250.49|2230.49|2250.64|2230.64|2250.47|2230.47|29
1639001210000|2021-12-08 22:06:50|2250.47|2230.47|2250.21|2230.21|2250.57|2230.57|2250.17|2230.17|22
1639001220000|2021-12-08 22:07:00|2250.2|2230.2|2249.94|2229.94|2250.2|2230.2|2249.94|2229.94|9
1639001230000|2021-12-08 22:07:10|2249.53|2229.53|2249.4|2229.4|2249.6|2229.6|2249.4|2229.4|9
1639001240000|2021-12-08 22:07:20|2249.17|2229.17|2247.75|2227.75|2249.19|2229.19|2247.53|2227.53|15
1639001250000|2021-12-08 22:07:30|2247.71|2227.71|2248.42|2228.42|2248.46|2228.46|2247.71|2227.71|10
1639001260000|2021-12-08 22:07:40|2248.41|2228.41|2248.23|2228.23|2248.43|2228.43|2248.23|2228.23|14
1639001270000|2021-12-08 22:07:50|2247.86|2227.86|2246.86|2226.86|2247.86|2227.86|2246.86|2226.86|11
1639001280000|2021-12-08 22:08:00|2246.81|2226.81|2246.59|2226.59|2246.81|2226.81|2246.49|2226.49|13
1639001290000|2021-12-08 22:08:10|2246.66|2226.66|2247.04|2227.04|2247.17|2227.17|2246.61|2226.61|26
1639001300000|2021-12-08 22:08:20|2247.03|2227.03|2246.8|2226.8|2247.1|2227.1|2246.8|2226.8|18
1639001310000|2021-12-08 22:08:30|2246.78|2226.78|2246.48|2226.48|2246.78|2226.78|2246.37|2226.37|14
1639001320000|2021-12-08 22:08:40|2246.43|2226.43|2246.44|2226.44|2246.46|2226.46|2246.43|2226.43|11
1639001330000|2021-12-08 22:08:50|2246.43|2226.43|2246.39|2226.39|2246.43|2226.43|2246.39|2226.39|4
1639001340000|2021-12-08 22:09:00|2246.42|2226.42|2245.99|2225.99|2246.42|2226.42|2245.99|2225.99|4
1639001350000|2021-12-08 22:09:10|2245.97|2225.97|2245.64|2225.64|2245.99|2225.99|2245.59|2225.59|14
1639001360000|2021-12-08 22:09:20|2245.47|2225.47|2243.72|2223.72|2245.5|2225.5|2243.72|2223.72|24
1639001370000|2021-12-08 22:09:30|2243.68|2223.68|2243.98|2223.98|2244.01|2224.01|2243.68|2223.68|13
1639001380000|2021-12-08 22:09:40|2243.94|2223.94|2243.11|2223.11|2244.39|2224.39|2243.11|2223.11|28
1639001390000|2021-12-08 22:09:50|2243.09|2223.09|2240.91|2220.91|2243.09|2223.09|2240.77|2220.77|30
1639001400000|2021-12-08 22:10:00|2241.26|2221.26|2240.94|2220.94|2241.28|2221.28|2240.78|2220.78|15
1639001410000|2021-12-08 22:10:10|2239.71|2219.71|2239.66|2219.66|2239.88|2219.88|2239.17|2219.17|14
1639001420000|2021-12-08 22:10:20|2239.72|2219.72|2240.04|2220.04|2240.08|2220.08|2239.38|2219.38|10
1639001430000|2021-12-08 22:10:30|2239.69|2219.69|2239.38|2219.38|2239.91|2219.91|2238.12|2218.12|8
1639001440000|2021-12-08 22:10:40|2239.33|2219.33|2238.31|2218.31|2239.33|2219.33|2238.31|2218.31|29
1639001450000|2021-12-08 22:10:50|2238.3|2218.3|2240.05|2220.05|2240.57|2220.57|2238.06|2218.06|28
1639001460000|2021-12-08 22:11:00|2240.04|2220.04|2238.16|2218.16|2240.04|2220.04|2238.06|2218.06|27
1639001470000|2021-12-08 22:11:10|2238.03|2218.03|2239.01|2219.01|2239.03|2219.03|2237.79|2217.79|20
1639001480000|2021-12-08 22:11:20|2239|2219|2238.9|2218.9|2239.33|2219.33|2237.74|2217.74|28
1639001490000|2021-12-08 22:11:30|2238.76|2218.76|2238.47|2218.47|2238.92|2218.92|2237.89|2217.89|23
1639001500000|2021-12-08 22:11:40|2238.52|2218.52|2239.46|2219.46|2239.59|2219.59|2238.21|2218.21|24
1639001510000|2021-12-08 22:11:50|2238.51|2218.51|2237.57|2217.57|2239.85|2219.85|2237.57|2217.57|37
1639001520000|2021-12-08 22:12:00|2237.23|2217.23|2238.57|2218.57|2238.92|2218.92|2237.21|2217.21|29
1639001530000|2021-12-08 22:12:10|2237.65|2217.65|2238.15|2218.15|2238.48|2218.48|2237.17|2217.17|28
1639001540000|2021-12-08 22:12:20|2238.14|2218.14|2237.33|2217.33|2238.45|2218.45|2237.17|2217.17|20
1639001550000|2021-12-08 22:12:30|2237.32|2217.32|2237.25|2217.25|2237.58|2217.58|2237.25|2217.25|26
1639001560000|2021-12-08 22:12:40|2237.24|2217.24|2237.17|2217.17|2237.29|2217.29|2237.06|2217.06|25
1639001570000|2021-12-08 22:12:50|2237.16|2217.16|2237.35|2217.35|2237.69|2217.69|2237.13|2217.13|20
1639001580000|2021-12-08 22:13:00|2237.26|2217.26|2237.55|2217.55|2237.7|2217.7|2237.26|2217.26|27
1639001590000|2021-12-08 22:13:10|2237.54|2217.54|2237.48|2217.48|2237.64|2217.64|2237.11|2217.11|24
1639001600000|2021-12-08 22:13:20|2238.34|2218.34|2237.03|2217.03|2238.34|2218.34|2236.48|2216.48|23
1639001610000|2021-12-08 22:13:30|2237.02|2217.02|2238.12|2218.12|2238.12|2218.12|2237|2217|13
1639001620000|2021-12-08 22:13:40|2238.14|2218.14|2236.91|2216.91|2238.14|2218.14|2236.77|2216.77|20
1639001630000|2021-12-08 22:13:50|2236.94|2216.94|2237.17|2217.17|2238.06|2218.06|2236.94|2216.94|7
1639001640000|2021-12-08 22:14:00|2237.22|2217.22|2236.99|2216.99|2237.24|2217.24|2236.89|2216.89|24
1639001650000|2021-12-08 22:14:10|2237|2217|2236.21|2216.21|2237.15|2217.15|2236.21|2216.21|30
1639001660000|2021-12-08 22:14:20|2235.5|2215.5|2235.52|2215.52|2235.79|2215.79|2235.21|2215.21|26
1639001670000|2021-12-08 22:14:30|2235.56|2215.56|2235.42|2215.42|2236.23|2216.23|2235.22|2215.22|27
1639001680000|2021-12-08 22:14:40|2235.4|2215.4|2234.92|2214.92|2235.83|2215.83|2234.92|2214.92|20
1639001690000|2021-12-08 22:14:50|2235.8|2215.8|2235.84|2215.84|2235.85|2215.85|2234.93|2214.93|13
1639001700000|2021-12-08 22:15:00|2235.85|2215.85|2236.03|2216.03|2236.04|2216.04|2235.28|2215.28|17
1639001710000|2021-12-08 22:15:10|2236.13|2216.13|2236.28|2216.28|2236.71|2216.71|2234.98|2214.98|13
1639001720000|2021-12-08 22:15:20|2236.26|2216.26|2236.28|2216.28|2236.28|2216.28|2236.26|2216.26|2
1639001730000|2021-12-08 22:15:30|2236.85|2216.85|2236.81|2216.81|2237.25|2217.25|2236.81|2216.81|4
1639001740000|2021-12-08 22:15:40|2236.76|2216.76|2236.77|2216.77|2237.27|2217.27|2236.65|2216.65|13
1639001750000|2021-12-08 22:15:50|2236.66|2216.66|2235.41|2215.41|2236.75|2216.75|2235.41|2215.41|27
1639001760000|2021-12-08 22:16:00|2235.4|2215.4|2236.22|2216.22|2236.25|2216.25|2235.38|2215.38|26
1639001770000|2021-12-08 22:16:10|2236.23|2216.23|2236.08|2216.08|2236.28|2216.28|2236.08|2216.08|30
1639001780000|2021-12-08 22:16:20|2236.04|2216.04|2236.08|2216.08|2236.22|2216.22|2235.87|2215.87|25
1639001790000|2021-12-08 22:16:30|2236.06|2216.06|2235.71|2215.71|2236.06|2216.06|2235.71|2215.71|27
1639001800000|2021-12-08 22:16:40|2235.81|2215.81|2235.88|2215.88|2236.01|2216.01|2234.37|2214.37|24
1639001810000|2021-12-08 22:16:50|2235.93|2215.93|2235.78|2215.78|2236.06|2216.06|2235.76|2215.76|26
1639001820000|2021-12-08 22:17:00|2235.77|2215.77|2235|2215|2235.77|2215.77|2234.86|2214.86|18
1639001830000|2021-12-08 22:17:10|2234.84|2214.84|2235.04|2215.04|2235.04|2215.04|2234.71|2214.71|15
1639001840000|2021-12-08 22:17:20|2235.08|2215.08|2234.91|2214.91|2235.08|2215.08|2234.2|2214.2|20
1639001850000|2021-12-08 22:17:30|2234.98|2214.98|2234.91|2214.91|2234.98|2214.98|2234.14|2214.14|24
1639001860000|2021-12-08 22:17:40|2234.9|2214.9|2236.15|2216.15|2236.15|2216.15|2234.43|2214.43|28
1639001870000|2021-12-08 22:17:50|2236.14|2216.14|2238.07|2218.07|2238.43|2218.43|2236.14|2216.14|30
1639001880000|2021-12-08 22:18:00|2238.06|2218.06|2239.3|2219.3|2240.65|2220.65|2238.06|2218.06|19
1639001890000|2021-12-08 22:18:10|2240.41|2220.41|2240.7|2220.7|2240.77|2220.77|2240.41|2220.41|31
1639001900000|2021-12-08 22:18:20|2240.72|2220.72|2240.29|2220.29|2240.74|2220.74|2240.28|2220.28|22
1639001910000|2021-12-08 22:18:30|2240.09|2220.09|2238.03|2218.03|2240.09|2220.09|2238.02|2218.02|27
1639001920000|2021-12-08 22:18:40|2238.04|2218.04|2238.07|2218.07|2238.28|2218.28|2237.54|2217.54|15
1639001930000|2021-12-08 22:18:50|2238.11|2218.11|2238.15|2218.15|2238.45|2218.45|2237.88|2217.88|14
1639001940000|2021-12-08 22:19:00|2238.16|2218.16|2238.22|2218.22|2238.22|2218.22|2237.3|2217.3|7
1639001950000|2021-12-08 22:19:10|2237.81|2217.81|2238.17|2218.17|2238.2|2218.2|2237.81|2217.81|9
1639001960000|2021-12-08 22:19:20|2238.16|2218.16|2238.44|2218.44|2238.5|2218.5|2238.16|2218.16|24
1639001970000|2021-12-08 22:19:30|2238.55|2218.55|2239.44|2219.44|2239.45|2219.45|2238.45|2218.45|22
1639001980000|2021-12-08 22:19:40|2239.45|2219.45|2239.33|2219.33|2239.56|2219.56|2239.33|2219.33|13
1639001990000|2021-12-08 22:19:50|2238.93|2218.93|2238.91|2218.91|2239.05|2219.05|2238.9|2218.9|20
1639002000000|2021-12-08 22:20:00|2238.9|2218.9|2238.82|2218.82|2238.9|2218.9|2238.53|2218.53|20
1639002010000|2021-12-08 22:20:10|2238.81|2218.81|2238.31|2218.31|2238.81|2218.81|2238.31|2218.31|18
1639002020000|2021-12-08 22:20:20|2238.44|2218.44|2237.94|2217.94|2238.61|2218.61|2237.94|2217.94|18
1639002030000|2021-12-08 22:20:30|2237.69|2217.69|2237.07|2217.07|2237.94|2217.94|2237.07|2217.07|15
1639002040000|2021-12-08 22:20:40|2237.01|2217.01|2236.65|2216.65|2237.17|2217.17|2236.65|2216.65|6
1639002050000|2021-12-08 22:20:50|2236.62|2216.62|2236.65|2216.65|2236.65|2216.65|2236.03|2216.03|17
1639002060000|2021-12-08 22:21:00|2236.46|2216.46|2235.96|2215.96|2236.46|2216.46|2235.93|2215.93|19
1639002070000|2021-12-08 22:21:10|2236.03|2216.03|2235.95|2215.95|2236.22|2216.22|2235.95|2215.95|13
1639002080000|2021-12-08 22:21:20|2235.94|2215.94|2235.77|2215.77|2236.33|2216.33|2235.7|2215.7|21
1639002090000|2021-12-08 22:21:30|2235.76|2215.76|2235.9|2215.9|2236.55|2216.55|2235.73|2215.73|27
1639002100000|2021-12-08 22:21:40|2235.74|2215.74|2235.33|2215.33|2235.74|2215.74|2234.84|2214.84|26
1639002110000|2021-12-08 22:21:50|2235.35|2215.35|2235.04|2215.04|2235.74|2215.74|2235.04|2215.04|16
1639002120000|2021-12-08 22:22:00|2235|2215|2236.02|2216.02|2236.06|2216.06|2235|2215|27
1639002130000|2021-12-08 22:22:10|2236|2216|2236.04|2216.04|2236.17|2216.17|2235.64|2215.64|23
1639002140000|2021-12-08 22:22:20|2236.05|2216.05|2236.44|2216.44|2236.46|2216.46|2235.98|2215.98|21
1639002150000|2021-12-08 22:22:30|2236.27|2216.27|2237.07|2217.07|2237.09|2217.09|2236.27|2216.27|24
1639002160000|2021-12-08 22:22:40|2237.11|2217.11|2238.54|2218.54|2238.54|2218.54|2237.11|2217.11|27
1639002170000|2021-12-08 22:22:50|2238.51|2218.51|2238.93|2218.93|2239.17|2219.17|2238.51|2218.51|9
1639002180000|2021-12-08 22:23:00|2238.91|2218.91|2242.17|2222.17|2242.17|2222.17|2238.91|2218.91|23
1639002190000|2021-12-08 22:23:10|2242.14|2222.14|2242.76|2222.76|2243.6|2223.6|2242.14|2222.14|27
1639002200000|2021-12-08 22:23:20|2242.75|2222.75|2243.8|2223.8|2243.85|2223.85|2242.74|2222.74|27
1639002210000|2021-12-08 22:23:30|2243.78|2223.78|2243.75|2223.75|2243.79|2223.79|2243.52|2223.52|28
1639002220000|2021-12-08 22:23:40|2243.73|2223.73|2244.67|2224.67|2244.79|2224.79|2243.45|2223.45|26
1639002230000|2021-12-08 22:23:50|2244.6|2224.6|2244.75|2224.75|2244.75|2224.75|2244.51|2224.51|9
1639002240000|2021-12-08 22:24:00|2244.86|2224.86|2245.11|2225.11|2245.11|2225.11|2244.6|2224.6|8
1639002250000|2021-12-08 22:24:10|2245.3|2225.3|2245.58|2225.58|2245.6|2225.6|2245.3|2225.3|5
1639002260000|2021-12-08 22:24:20|2245.6|2225.6|2246.46|2226.46|2246.93|2226.93|2245.6|2225.6|20
1639002270000|2021-12-08 22:24:30|2246.53|2226.53|2245.99|2225.99|2246.53|2226.53|2245.91|2225.91|29
1639002280000|2021-12-08 22:24:40|2245.97|2225.97|2245.95|2225.95|2246.05|2226.05|2245.74|2225.74|21
1639002290000|2021-12-08 22:24:50|2245.91|2225.91|2247.08|2227.08|2247.08|2227.08|2245.78|2225.78|17
1639002300000|2021-12-08 22:25:00|2246.39|2226.39|2247.26|2227.26|2247.26|2227.26|2246.39|2226.39|7
1639002310000|2021-12-08 22:25:10|2246.98|2226.98|2246.69|2226.69|2247.26|2227.26|2246.69|2226.69|13
1639002320000|2021-12-08 22:25:20|2246.72|2226.72|2245.54|2225.54|2246.97|2226.97|2245.54|2225.54|23
1639002330000|2021-12-08 22:25:30|2245.53|2225.53|2244.77|2224.77|2245.55|2225.55|2244.76|2224.76|19
1639002340000|2021-12-08 22:25:40|2244.76|2224.76|2244.62|2224.62|2245.41|2225.41|2243.97|2223.97|27
1639002350000|2021-12-08 22:25:50|2244.6|2224.6|2244.75|2224.75|2244.77|2224.77|2244.14|2224.14|22
1639002360000|2021-12-08 22:26:00|2244.66|2224.66|2246.26|2226.26|2246.27|2226.27|2244.65|2224.65|25
1639002370000|2021-12-08 22:26:10|2246.22|2226.22|2245.6|2225.6|2246.22|2226.22|2245.54|2225.54|9
1639002380000|2021-12-08 22:26:20|2246.09|2226.09|2244.86|2224.86|2246.09|2226.09|2244.86|2224.86|23
1639002390000|2021-12-08 22:26:30|2244.92|2224.92|2244.62|2224.62|2244.92|2224.92|2244.42|2224.42|23
1639002400000|2021-12-08 22:26:40|2244.59|2224.59|2243.35|2223.35|2244.71|2224.71|2243.22|2223.22|25
1639002410000|2021-12-08 22:26:50|2243.33|2223.33|2242.7|2222.7|2243.35|2223.35|2242.56|2222.56|19
1639002420000|2021-12-08 22:27:00|2242.64|2222.64|2242.24|2222.24|2242.64|2222.64|2242.13|2222.13|7
1639002430000|2021-12-08 22:27:10|2242.1|2222.1|2241.59|2221.59|2242.1|2222.1|2241.59|2221.59|9
1639002440000|2021-12-08 22:27:20|2241.56|2221.56|2241.48|2221.48|2241.79|2221.79|2241.48|2221.48|7
1639002450000|2021-12-08 22:27:30|2241.45|2221.45|2241.49|2221.49|2241.6|2221.6|2241.45|2221.45|14
1639002460000|2021-12-08 22:27:40|2241.47|2221.47|2240.83|2220.83|2241.47|2221.47|2240.8|2220.8|25
1639002470000|2021-12-08 22:27:50|2240.63|2220.63|2240.09|2220.09|2240.98|2220.98|2240.07|2220.07|28
1639002480000|2021-12-08 22:28:00|2240.21|2220.21|2240.4|2220.4|2240.4|2220.4|2240.07|2220.07|15
1639002490000|2021-12-08 22:28:10|2240.39|2220.39|2241.05|2221.05|2241.25|2221.25|2240.39|2220.39|17
1639002500000|2021-12-08 22:28:20|2241.16|2221.16|2241.79|2221.79|2241.79|2221.79|2241.16|2221.16|21
1639002510000|2021-12-08 22:28:30|2241.71|2221.71|2242.64|2222.64|2243.11|2223.11|2241.44|2221.44|9
1639002520000|2021-12-08 22:28:40|2242.44|2222.44|2242.49|2222.49|2242.49|2222.49|2242.44|2222.44|2
1639002530000|2021-12-08 22:28:50|2242.55|2222.55|2242.58|2222.58|2242.64|2222.64|2242.55|2222.55|4
1639002540000|2021-12-08 22:29:00|2242.57|2222.57|2241.79|2221.79|2243.29|2223.29|2241.66|2221.66|17
1639002550000|2021-12-08 22:29:10|2241.82|2221.82|2241.98|2221.98|2242.05|2222.05|2241.82|2221.82|10
1639002560000|2021-12-08 22:29:20|2241.97|2221.97|2241.91|2221.91|2241.97|2221.97|2241.91|2221.91|2
1639002570000|2021-12-08 22:29:30|2241.85|2221.85|2241.81|2221.81|2241.85|2221.85|2241.78|2221.78|4
1639002580000|2021-12-08 22:29:40|2241.8|2221.8|2241.69|2221.69|2241.8|2221.8|2241.69|2221.69|2
1639002600000|2021-12-08 22:30:00|2241.59|2221.59|2241.53|2221.53|2241.59|2221.59|2241.53|2221.53|2
1639002610000|2021-12-08 22:30:10|2241.51|2221.51|2241.39|2221.39|2241.51|2221.51|2241.39|2221.39|4
1639002620000|2021-12-08 22:30:20|2241.46|2221.46|2241.46|2221.46|2241.46|2221.46|2241.46|2221.46|1
1639002630000|2021-12-08 22:30:30|2241.54|2221.54|2242|2222|2242|2222|2241.54|2221.54|2
1639002640000|2021-12-08 22:30:40|2242.1|2222.1|2242.1|2222.1|2242.1|2222.1|2242.1|2222.1|1
1639002650000|2021-12-08 22:30:50|2242.15|2222.15|2242.15|2222.15|2242.15|2222.15|2242.15|2222.15|1
1639002660000|2021-12-08 22:31:00|2242.1|2222.1|2242.21|2222.21|2242.56|2222.56|2241.76|2221.76|21
1639002670000|2021-12-08 22:31:10|2242.16|2222.16|2243.22|2223.22|2243.28|2223.28|2242.16|2222.16|20
1639002680000|2021-12-08 22:31:20|2243.27|2223.27|2243.54|2223.54|2243.54|2223.54|2243.27|2223.27|9
1639002690000|2021-12-08 22:31:30|2243.51|2223.51|2244.36|2224.36|2244.36|2224.36|2243.51|2223.51|9
1639002700000|2021-12-08 22:31:40|2244.32|2224.32|2242.7|2222.7|2244.43|2224.43|2242.7|2222.7|16
1639002710000|2021-12-08 22:31:50|2242.68|2222.68|2242.81|2222.81|2243.3|2223.3|2242.68|2222.68|5
1639002720000|2021-12-08 22:32:00|2243.3|2223.3|2242.7|2222.7|2243.3|2223.3|2242.43|2222.43|14
1639002730000|2021-12-08 22:32:10|2242.68|2222.68|2242.61|2222.61|2242.82|2222.82|2242.61|2222.61|19
1639002740000|2021-12-08 22:32:20|2242.59|2222.59|2242.57|2222.57|2242.59|2222.59|2242.57|2222.57|2
1639002750000|2021-12-08 22:32:30|2242.73|2222.73|2242.71|2222.71|2242.73|2222.73|2242.71|2222.71|3
1639002760000|2021-12-08 22:32:40|2243.02|2223.02|2243.09|2223.09|2243.09|2223.09|2243|2223|7
1639002770000|2021-12-08 22:32:50|2243.01|2223.01|2242.76|2222.76|2243.01|2223.01|2242.76|2222.76|6
1639002780000|2021-12-08 22:33:00|2243.3|2223.3|2242.54|2222.54|2243.3|2223.3|2242.5|2222.5|27
1639002790000|2021-12-08 22:33:10|2242.84|2222.84|2242.66|2222.66|2242.84|2222.84|2241.99|2221.99|21
1639002800000|2021-12-08 22:33:20|2242.64|2222.64|2242.71|2222.71|2242.84|2222.84|2242.29|2222.29|29
1639002810000|2021-12-08 22:33:30|2242.72|2222.72|2242.78|2222.78|2242.83|2222.83|2242.52|2222.52|21
1639002820000|2021-12-08 22:33:40|2242.72|2222.72|2242.54|2222.54|2242.72|2222.72|2242.54|2222.54|12
1639002830000|2021-12-08 22:33:50|2242.82|2222.82|2242.47|2222.47|2242.82|2222.82|2242.26|2222.26|16
1639002840000|2021-12-08 22:34:00|2242.42|2222.42|2242.7|2222.7|2242.7|2222.7|2242.22|2222.22|17
1639002850000|2021-12-08 22:34:10|2242.66|2222.66|2243.49|2223.49|2243.75|2223.75|2242.53|2222.53|25
1639002860000|2021-12-08 22:34:20|2243.53|2223.53|2243.67|2223.67|2243.67|2223.67|2243.41|2223.41|18
1639002870000|2021-12-08 22:34:30|2243.7|2223.7|2243.7|2223.7|2243.7|2223.7|2243.7|2223.7|1
1639002880000|2021-12-08 22:34:40|2243.69|2223.69|2244.05|2224.05|2244.05|2224.05|2243.69|2223.69|4
1639002890000|2021-12-08 22:34:50|2243.8|2223.8|2244.05|2224.05|2244.05|2224.05|2243.8|2223.8|2
1639002900000|2021-12-08 22:35:00|2244.03|2224.03|2244.2|2224.2|2244.2|2224.2|2244.03|2224.03|3
1639002910000|2021-12-08 22:35:10|2244.07|2224.07|2244.07|2224.07|2244.09|2224.09|2244.07|2224.07|5
1639002920000|2021-12-08 22:35:20|2244.13|2224.13|2244.13|2224.13|2244.13|2224.13|2244.13|2224.13|1
1639002930000|2021-12-08 22:35:30|2244.73|2224.73|2244.28|2224.28|2244.73|2224.73|2244.28|2224.28|2
1639002940000|2021-12-08 22:35:40|2244.2|2224.2|2245.55|2225.55|2246.15|2226.15|2244.07|2224.07|18
1639002950000|2021-12-08 22:35:50|2245.96|2225.96|2246.16|2226.16|2246.4|2226.4|2245.76|2225.76|12
1639002960000|2021-12-08 22:36:00|2247.04|2227.04|2247.04|2227.04|2247.04|2227.04|2247.04|2227.04|1
1639002970000|2021-12-08 22:36:10|2246.47|2226.47|2246.49|2226.49|2246.49|2226.49|2246.47|2226.47|2
1639002990000|2021-12-08 22:36:30|2246.59|2226.59|2246.67|2226.67|2246.67|2226.67|2246.59|2226.59|2
1639003000000|2021-12-08 22:36:40|2246.9|2226.9|2246.93|2226.93|2246.93|2226.93|2246.67|2226.67|3
1639003020000|2021-12-08 22:37:00|2247.18|2227.18|2248.57|2228.57|2248.57|2228.57|2247.18|2227.18|7
1639003030000|2021-12-08 22:37:10|2248.8|2228.8|2248.68|2228.68|2248.95|2228.95|2248.56|2228.56|9
1639003040000|2021-12-08 22:37:20|2248.71|2228.71|2248.79|2228.79|2248.81|2228.81|2248.71|2228.71|4
1639003050000|2021-12-08 22:37:30|2250.05|2230.05|2250.05|2230.05|2250.05|2230.05|2250.05|2230.05|1
1639003070000|2021-12-08 22:37:50|2250.09|2230.09|2249.96|2229.96|2250.12|2230.12|2249.85|2229.85|21
1639003080000|2021-12-08 22:38:00|2250.01|2230.01|2250.26|2230.26|2250.41|2230.41|2249.96|2229.96|15
1639003090000|2021-12-08 22:38:10|2250.33|2230.33|2250.1|2230.1|2250.33|2230.33|2250.06|2230.06|3
1639003100000|2021-12-08 22:38:20|2250.16|2230.16|2251.29|2231.29|2251.29|2231.29|2250.14|2230.14|10
1639003110000|2021-12-08 22:38:30|2251.22|2231.22|2251.32|2231.32|2251.32|2231.32|2251.22|2231.22|2
1639003120000|2021-12-08 22:38:40|2251.46|2231.46|2251.33|2231.33|2251.46|2231.46|2251.32|2231.32|3
1639003130000|2021-12-08 22:38:50|2251.32|2231.32|2251.29|2231.29|2251.32|2231.32|2251.29|2231.29|2
1639003140000|2021-12-08 22:39:00|2251.22|2231.22|2251.96|2231.96|2253.05|2233.05|2251.22|2231.22|8
1639003150000|2021-12-08 22:39:10|2252.04|2232.04|2253.5|2233.5|2253.5|2233.5|2251.85|2231.85|13
1639003160000|2021-12-08 22:39:20|2253.54|2233.54|2256.69|2236.69|2256.75|2236.75|2252.61|2232.61|21
1639003170000|2021-12-08 22:39:30|2256.7|2236.7|2256.69|2236.69|2256.87|2236.87|2256.69|2236.69|5
1639003180000|2021-12-08 22:39:40|2257.69|2237.69|2258.09|2238.09|2258.09|2238.09|2257.66|2237.66|8
1639003190000|2021-12-08 22:39:50|2258.08|2238.08|2258|2238|2258.08|2238.08|2258|2238|7
1639003200000|2021-12-08 22:40:00|2258.08|2238.08|2258.14|2238.14|2258.14|2238.14|2258.08|2238.08|6
1639003210000|2021-12-08 22:40:10|2258.43|2238.43|2258.49|2238.49|2258.49|2238.49|2258.43|2238.43|3
1639003220000|2021-12-08 22:40:20|2258.46|2238.46|2258.32|2238.32|2258.59|2238.59|2258.32|2238.32|3
1639003230000|2021-12-08 22:40:30|2258.29|2238.29|2258.01|2238.01|2258.29|2238.29|2257.36|2237.36|33
1639003240000|2021-12-08 22:40:40|2257.96|2237.96|2257.53|2237.53|2258.15|2238.15|2257.37|2237.37|15
1639003250000|2021-12-08 22:40:50|2257.71|2237.71|2258.16|2238.16|2258.16|2238.16|2257.56|2237.56|20
1639003260000|2021-12-08 22:41:00|2257.86|2237.86|2258.14|2238.14|2258.21|2238.21|2257.86|2237.86|4
1639003270000|2021-12-08 22:41:10|2258.08|2238.08|2259.18|2239.18|2259.18|2239.18|2258.08|2238.08|13
1639003280000|2021-12-08 22:41:20|2259.23|2239.23|2259.19|2239.19|2259.28|2239.28|2259.18|2239.18|10
1639003290000|2021-12-08 22:41:30|2259.27|2239.27|2259.89|2239.89|2259.91|2239.91|2258.83|2238.83|10
1639003300000|2021-12-08 22:41:40|2259.9|2239.9|2259.97|2239.97|2259.97|2239.97|2259.89|2239.89|8
1639003320000|2021-12-08 22:42:00|2259.76|2239.76|2260.74|2240.74|2260.74|2240.74|2259.76|2239.76|2
1639003330000|2021-12-08 22:42:10|2259.76|2239.76|2260.84|2240.84|2260.84|2240.84|2259.76|2239.76|2
1639003340000|2021-12-08 22:42:20|2260.89|2240.89|2261.01|2241.01|2261.01|2241.01|2260.89|2240.89|2
1639003350000|2021-12-08 22:42:30|2261.02|2241.02|2261.02|2241.02|2261.02|2241.02|2261.02|2241.02|1
1639003360000|2021-12-08 22:42:40|2261.01|2241.01|2260.87|2240.87|2261.01|2241.01|2260.87|2240.87|4
1639003370000|2021-12-08 22:42:50|2259.38|2239.38|2261.02|2241.02|2261.02|2241.02|2259.38|2239.38|10
1639003380000|2021-12-08 22:43:00|2259.84|2239.84|2261.01|2241.01|2261.01|2241.01|2259.84|2239.84|5
1639003400000|2021-12-08 22:43:20|2260.11|2240.11|2260.11|2240.11|2260.11|2240.11|2260.11|2240.11|1
1639003410000|2021-12-08 22:43:30|2261.01|2241.01|2260.55|2240.55|2261.01|2241.01|2260.55|2240.55|5
1639003420000|2021-12-08 22:43:40|2260.56|2240.56|2258.94|2238.94|2260.56|2240.56|2258.94|2238.94|21
1639003430000|2021-12-08 22:43:50|2258.81|2238.81|2258.86|2238.86|2259.02|2239.02|2258.6|2238.6|19
1639003440000|2021-12-08 22:44:00|2258.52|2238.52|2258.8|2238.8|2258.83|2238.83|2258.03|2238.03|10
1639003450000|2021-12-08 22:44:10|2258.79|2238.79|2258.34|2238.34|2258.88|2238.88|2258.34|2238.34|17
1639003460000|2021-12-08 22:44:20|2258.52|2238.52|2258.71|2238.71|2258.82|2238.82|2258.52|2238.52|11
1639003470000|2021-12-08 22:44:30|2258.68|2238.68|2258.8|2238.8|2258.82|2238.82|2258.62|2238.62|21
1639003480000|2021-12-08 22:44:40|2258.75|2238.75|2258.5|2238.5|2258.75|2238.75|2258.5|2238.5|3
1639003490000|2021-12-08 22:44:50|2258.39|2238.39|2259.51|2239.51|2259.51|2239.51|2258.39|2238.39|12
1639003500000|2021-12-08 22:45:00|2259.56|2239.56|2259.67|2239.67|2259.67|2239.67|2259.56|2239.56|2
1639003510000|2021-12-08 22:45:10|2260.1|2240.1|2259.82|2239.82|2260.1|2240.1|2259.71|2239.71|9
1639003520000|2021-12-08 22:45:20|2259.81|2239.81|2259.86|2239.86|2260.33|2240.33|2259.62|2239.62|15
1639003530000|2021-12-08 22:45:30|2259.93|2239.93|2260.31|2240.31|2260.31|2240.31|2259.93|2239.93|2
1639003540000|2021-12-08 22:45:40|2260.25|2240.25|2260.31|2240.31|2260.31|2240.31|2260.25|2240.25|2
1639003550000|2021-12-08 22:45:50|2260.28|2240.28|2259.27|2239.27|2260.31|2240.31|2259.27|2239.27|9
1639003560000|2021-12-08 22:46:00|2259.39|2239.39|2260.25|2240.25|2260.25|2240.25|2259.25|2239.25|22
1639003570000|2021-12-08 22:46:10|2260.24|2240.24|2260.02|2240.02|2260.24|2240.24|2260.02|2240.02|22
1639003580000|2021-12-08 22:46:20|2260.01|2240.01|2258.2|2238.2|2260.03|2240.03|2258.2|2238.2|14
1639003590000|2021-12-08 22:46:30|2257.97|2237.97|2257.21|2237.21|2258.07|2238.07|2257.21|2237.21|18
1639003600000|2021-12-08 22:46:40|2257.19|2237.19|2255.59|2235.59|2257.19|2237.19|2255.59|2235.59|27
1639003610000|2021-12-08 22:46:50|2255.87|2235.87|2256.42|2236.42|2256.44|2236.44|2255.83|2235.83|21
1639003620000|2021-12-08 22:47:00|2256.38|2236.38|2256.04|2236.04|2256.45|2236.45|2256.04|2236.04|19
1639003630000|2021-12-08 22:47:10|2255.54|2235.54|2255.62|2235.62|2255.71|2235.71|2255.54|2235.54|7
1639003640000|2021-12-08 22:47:20|2255.61|2235.61|2255.61|2235.61|2255.61|2235.61|2255.61|2235.61|1
1639003650000|2021-12-08 22:47:30|2255.51|2235.51|2255.47|2235.47|2255.51|2235.51|2255.33|2235.33|6
1639003660000|2021-12-08 22:47:40|2255.54|2235.54|2255.11|2235.11|2255.54|2235.54|2255.11|2235.11|4
1639003670000|2021-12-08 22:47:50|2255.2|2235.2|2254.93|2234.93|2255.2|2235.2|2254.93|2234.93|5
1639003680000|2021-12-08 22:48:00|2254.89|2234.89|2251.19|2231.19|2254.89|2234.89|2251.18|2231.18|33
1639003690000|2021-12-08 22:48:10|2251.18|2231.18|2248.05|2228.05|2251.18|2231.18|2247.28|2227.28|33
1639003700000|2021-12-08 22:48:20|2248.04|2228.04|2247.1|2227.1|2248.04|2228.04|2246.73|2226.73|27
1639003710000|2021-12-08 22:48:30|2248.59|2228.59|2248.34|2228.34|2248.64|2228.64|2248.13|2228.13|29
1639003720000|2021-12-08 22:48:40|2248.27|2228.27|2246.13|2226.13|2248.27|2228.27|2246.13|2226.13|29
1639003730000|2021-12-08 22:48:50|2246.2|2226.2|2245.54|2225.54|2246.79|2226.79|2245.54|2225.54|29
1639003740000|2021-12-08 22:49:00|2245.59|2225.59|2244.85|2224.85|2245.95|2225.95|2244.85|2224.85|33
1639003750000|2021-12-08 22:49:10|2245.28|2225.28|2245.93|2225.93|2245.99|2225.99|2244.95|2224.95|23
1639003760000|2021-12-08 22:49:20|2246.01|2226.01|2243.41|2223.41|2246.01|2226.01|2243.23|2223.23|24
1639003770000|2021-12-08 22:49:30|2242.5|2222.5|2243.41|2223.41|2243.43|2223.43|2242.5|2222.5|8
1639003780000|2021-12-08 22:49:40|2243.2|2223.2|2243.19|2223.19|2243.43|2223.43|2243.06|2223.06|10
1639003790000|2021-12-08 22:49:50|2243.6|2223.6|2243.58|2223.58|2243.6|2223.6|2243.38|2223.38|6
1639003800000|2021-12-08 22:50:00|2243.51|2223.51|2243.48|2223.48|2243.51|2223.51|2242.73|2222.73|5
1639003810000|2021-12-08 22:50:10|2243.27|2223.27|2239.64|2219.64|2243.27|2223.27|2239.64|2219.64|28
1639003820000|2021-12-08 22:50:20|2239.65|2219.65|2238.89|2218.89|2239.7|2219.7|2238.63|2218.63|27
1639003830000|2021-12-08 22:50:30|2238|2218|2236.36|2216.36|2238.43|2218.43|2236.36|2216.36|26
1639003840000|2021-12-08 22:50:40|2236.9|2216.9|2236.67|2216.67|2237.98|2217.98|2236.31|2216.31|26
1639003850000|2021-12-08 22:50:50|2236.41|2216.41|2235.17|2215.17|2236.67|2216.67|2235.17|2215.17|9
1639003860000|2021-12-08 22:51:00|2235.61|2215.61|2235.87|2215.87|2235.87|2215.87|2235.61|2215.61|2
1639003870000|2021-12-08 22:51:10|2235.88|2215.88|2234.37|2214.37|2235.88|2215.88|2234.35|2214.35|22
1639003880000|2021-12-08 22:51:20|2234.35|2214.35|2234.9|2214.9|2234.9|2214.9|2234.19|2214.19|15
1639003890000|2021-12-08 22:51:30|2234.89|2214.89|2234.89|2214.89|2235.25|2215.25|2234.8|2214.8|17
1639003900000|2021-12-08 22:51:40|2235.05|2215.05|2234.83|2214.83|2235.11|2215.11|2234.71|2214.71|27
1639003910000|2021-12-08 22:51:50|2234.82|2214.82|2234.75|2214.75|2234.89|2214.89|2234.47|2214.47|18
1639003920000|2021-12-08 22:52:00|2234.87|2214.87|2234.93|2214.93|2234.93|2214.93|2234.8|2214.8|9
1639003930000|2021-12-08 22:52:10|2234.9|2214.9|2235.22|2215.22|2235.23|2215.23|2234.88|2214.88|17
1639003940000|2021-12-08 22:52:20|2235.23|2215.23|2235.52|2215.52|2235.52|2215.52|2235.18|2215.18|27
1639003950000|2021-12-08 22:52:30|2235.47|2215.47|2235.84|2215.84|2236.01|2216.01|2235.47|2215.47|20
1639003960000|2021-12-08 22:52:40|2235.83|2215.83|2235.92|2215.92|2236.01|2216.01|2235.76|2215.76|14
1639003970000|2021-12-08 22:52:50|2235.82|2215.82|2235.75|2215.75|2235.82|2215.82|2234.32|2214.32|25
1639003980000|2021-12-08 22:53:00|2235.74|2215.74|2234.93|2214.93|2235.74|2215.74|2234.75|2214.75|12
1639003990000|2021-12-08 22:53:10|2234.91|2214.91|2234.55|2214.55|2234.95|2214.95|2234.55|2214.55|20
1639004000000|2021-12-08 22:53:20|2234.53|2214.53|2233.25|2213.25|2234.53|2214.53|2233.25|2213.25|23
1639004010000|2021-12-08 22:53:30|2233.14|2213.14|2233.1|2213.1|2233.29|2213.29|2232.83|2212.83|27
1639004020000|2021-12-08 22:53:40|2233.07|2213.07|2232.65|2212.65|2233.07|2213.07|2232.57|2212.57|17
1639004030000|2021-12-08 22:53:50|2232.68|2212.68|2231.97|2211.97|2232.77|2212.77|2231.93|2211.93|23
1639004040000|2021-12-08 22:54:00|2231.96|2211.96|2231.83|2211.83|2232.22|2212.22|2231.52|2211.52|5
1639004050000|2021-12-08 22:54:10|2231.73|2211.73|2232.31|2212.31|2232.38|2212.38|2231.69|2211.69|9
1639004060000|2021-12-08 22:54:20|2232.3|2212.3|2232.1|2212.1|2232.3|2212.3|2231.77|2211.77|8
1639004070000|2021-12-08 22:54:30|2231.95|2211.95|2227.32|2207.32|2231.95|2211.95|2227.32|2207.32|29
1639004080000|2021-12-08 22:54:40|2227.29|2207.29|2226.69|2206.69|2227.29|2207.29|2225.54|2205.54|31
1639004090000|2021-12-08 22:54:50|2226.67|2206.67|2226.98|2206.98|2228.41|2208.41|2226.67|2206.67|32
1639004100000|2021-12-08 22:55:00|2227.06|2207.06|2225.92|2205.92|2227.06|2207.06|2225.45|2205.45|23
1639004110000|2021-12-08 22:55:10|2224.7|2204.7|2227.19|2207.19|2227.48|2207.48|2224.42|2204.42|23
1639004120000|2021-12-08 22:55:20|2227.25|2207.25|2226.69|2206.69|2227.72|2207.72|2226.15|2206.15|15
1639004130000|2021-12-08 22:55:30|2227.06|2207.06|2226.97|2206.97|2227.32|2207.32|2226.29|2206.29|12
1639004140000|2021-12-08 22:55:40|2227.03|2207.03|2226.99|2206.99|2227.11|2207.11|2226.98|2206.98|6
1639004150000|2021-12-08 22:55:50|2227.02|2207.02|2227.24|2207.24|2227.28|2207.28|2226.9|2206.9|18
1639004160000|2021-12-08 22:56:00|2227.26|2207.26|2224.33|2204.33|2227.26|2207.26|2224.33|2204.33|27
1639004170000|2021-12-08 22:56:10|2224.32|2204.32|2224.61|2204.61|2225.17|2205.17|2224.22|2204.22|21
1639004180000|2021-12-08 22:56:20|2224.6|2204.6|2222.24|2202.24|2224.6|2204.6|2222.24|2202.24|26
1639004190000|2021-12-08 22:56:30|2222.19|2202.19|2221.58|2201.58|2222.21|2202.21|2221.22|2201.22|23
1639004200000|2021-12-08 22:56:40|2221.56|2201.56|2222.49|2202.49|2223.25|2203.25|2221.38|2201.38|28
1639004210000|2021-12-08 22:56:50|2222.47|2202.47|2221.76|2201.76|2222.66|2202.66|2221.3|2201.3|27
1639004220000|2021-12-08 22:57:00|2221.74|2201.74|2221.27|2201.27|2221.99|2201.99|2221.21|2201.21|26
1639004230000|2021-12-08 22:57:10|2221.33|2201.33|2221.56|2201.56|2221.85|2201.85|2221.3|2201.3|21
1639004240000|2021-12-08 22:57:20|2221.49|2201.49|2221.06|2201.06|2221.49|2201.49|2221.06|2201.06|24
1639004250000|2021-12-08 22:57:30|2221.05|2201.05|2220.79|2200.79|2221.4|2201.4|2220.79|2200.79|15
1639004260000|2021-12-08 22:57:40|2220.78|2200.78|2220.06|2200.06|2220.78|2200.78|2220.06|2200.06|3
1639004270000|2021-12-08 22:57:50|2220.16|2200.16|2220.12|2200.12|2220.21|2200.21|2220.12|2200.12|4
1639004280000|2021-12-08 22:58:00|2220.19|2200.19|2219.63|2199.63|2220.19|2200.19|2219.63|2199.63|9
1639004290000|2021-12-08 22:58:10|2219.64|2199.64|2220.46|2200.46|2220.46|2200.46|2219.64|2199.64|18
1639004300000|2021-12-08 22:58:20|2220.49|2200.49|2220.45|2200.45|2220.53|2200.53|2220.12|2200.12|10
1639004310000|2021-12-08 22:58:30|2220.43|2200.43|2219.63|2199.63|2220.54|2200.54|2219.6|2199.6|19
1639004320000|2021-12-08 22:58:40|2219.62|2199.62|2219.83|2199.83|2219.89|2199.89|2219.62|2199.62|10
1639004330000|2021-12-08 22:58:50|2219.82|2199.82|2219.57|2199.57|2219.83|2199.83|2219.57|2199.57|9
1639004340000|2021-12-08 22:59:00|2219.83|2199.83|2219.83|2199.83|2219.84|2199.84|2219.83|2199.83|3
1639004350000|2021-12-08 22:59:10|2219.84|2199.84|2218.96|2198.96|2219.87|2199.87|2218.96|2198.96|3
1639004360000|2021-12-08 22:59:20|2219.19|2199.19|2219.3|2199.3|2219.51|2199.51|2219.19|2199.19|7
1639004370000|2021-12-08 22:59:30|2219.44|2199.44|2219.68|2199.68|2219.68|2199.68|2219.44|2199.44|5
1639004380000|2021-12-08 22:59:40|2219.66|2199.66|2222.24|2202.24|2222.24|2202.24|2219.66|2199.66|21
1639004390000|2021-12-08 22:59:50|2222.27|2202.27|2222.67|2202.67|2222.67|2202.67|2222.27|2202.27|13
1639004400000|2021-12-08 23:00:00|2222.68|2202.68|2226.94|2206.94|2226.95|2206.95|2222.68|2202.68|26
1639004410000|2021-12-08 23:00:10|2227.1|2207.1|2229.48|2209.48|2230.55|2210.55|2226.96|2206.96|27
1639004420000|2021-12-08 23:00:20|2229.32|2209.32|2229.82|2209.82|2229.9|2209.9|2229.27|2209.27|17
1639004430000|2021-12-08 23:00:30|2229.81|2209.81|2228.32|2208.32|2230.01|2210.01|2228.32|2208.32|27
1639004440000|2021-12-08 23:00:40|2228.31|2208.31|2230.48|2210.48|2230.48|2210.48|2227.99|2207.99|19
1639004450000|2021-12-08 23:00:50|2230.64|2210.64|2230.25|2210.25|2230.64|2210.64|2229.44|2209.44|19
1639004460000|2021-12-08 23:01:00|2230.11|2210.11|2229.14|2209.14|2230.25|2210.25|2229.14|2209.14|22
1639004470000|2021-12-08 23:01:10|2229.12|2209.12|2229.61|2209.61|2229.73|2209.73|2228.08|2208.08|28
1639004480000|2021-12-08 23:01:20|2230.34|2210.34|2231.16|2211.16|2231.66|2211.66|2230.34|2210.34|15
1639004490000|2021-12-08 23:01:30|2231.41|2211.41|2233.21|2213.21|2233.21|2213.21|2231.41|2211.41|15
1639004500000|2021-12-08 23:01:40|2232.68|2212.68|2232.62|2212.62|2232.68|2212.68|2232.22|2212.22|10
1639004510000|2021-12-08 23:01:50|2232.45|2212.45|2231.87|2211.87|2232.45|2212.45|2231.87|2211.87|3
1639004520000|2021-12-08 23:02:00|2231.47|2211.47|2231.95|2211.95|2231.95|2211.95|2231.47|2211.47|7
1639004530000|2021-12-08 23:02:10|2232.18|2212.18|2234.03|2214.03|2234.72|2214.72|2232.1|2212.1|6
1639004540000|2021-12-08 23:02:20|2233.5|2213.5|2237.44|2217.44|2237.49|2217.49|2231.81|2211.81|28
1639004550000|2021-12-08 23:02:30|2237.67|2217.67|2237.17|2217.17|2237.71|2217.71|2237.17|2217.17|9
1639004560000|2021-12-08 23:02:40|2237.51|2217.51|2239.53|2219.53|2239.53|2219.53|2237.38|2217.38|9
1639004570000|2021-12-08 23:02:50|2239.56|2219.56|2240.09|2220.09|2240.14|2220.14|2239.56|2219.56|7
1639004580000|2021-12-08 23:03:00|2240.04|2220.04|2240.03|2220.03|2240.04|2220.04|2240.03|2220.03|2
1639004590000|2021-12-08 23:03:10|2240.74|2220.74|2240.88|2220.88|2240.88|2220.88|2240.74|2220.74|2
1639004600000|2021-12-08 23:03:20|2240.74|2220.74|2240.74|2220.74|2240.74|2220.74|2240.74|2220.74|1
1639004610000|2021-12-08 23:03:30|2240.77|2220.77|2239.55|2219.55|2240.82|2220.82|2239.55|2219.55|16
1639004620000|2021-12-08 23:03:40|2239.58|2219.58|2239.47|2219.47|2239.77|2219.77|2239.23|2219.23|24
1639004630000|2021-12-08 23:03:50|2239.25|2219.25|2236.4|2216.4|2239.26|2219.26|2235.8|2215.8|31
1639004640000|2021-12-08 23:04:00|2236.38|2216.38|2235.95|2215.95|2236.38|2216.38|2234.86|2214.86|30
1639004650000|2021-12-08 23:04:10|2235.92|2215.92|2235.68|2215.68|2236.24|2216.24|2235.67|2215.67|16
1639004660000|2021-12-08 23:04:20|2236.36|2216.36|2235.81|2215.81|2236.36|2216.36|2235.61|2215.61|16
1639004670000|2021-12-08 23:04:30|2235.82|2215.82|2235.63|2215.63|2236.07|2216.07|2235.63|2215.63|18
1639004680000|2021-12-08 23:04:40|2235.8|2215.8|2233.7|2213.7|2235.8|2215.8|2233.7|2213.7|26
1639004690000|2021-12-08 23:04:50|2231.87|2211.87|2231|2211|2232.08|2212.08|2230.84|2210.84|30
1639004700000|2021-12-08 23:05:00|2230.99|2210.99|2231.05|2211.05|2231.09|2211.09|2230.65|2210.65|25
1639004710000|2021-12-08 23:05:10|2231.09|2211.09|2230.12|2210.12|2231.27|2211.27|2230.12|2210.12|16
1639004720000|2021-12-08 23:05:20|2230.11|2210.11|2232.76|2212.76|2232.76|2212.76|2229.92|2209.92|21
1639004730000|2021-12-08 23:05:30|2232.95|2212.95|2233.77|2213.77|2234.17|2214.17|2232.95|2212.95|12
1639004740000|2021-12-08 23:05:40|2233.74|2213.74|2233.69|2213.69|2233.74|2213.74|2233.69|2213.69|2
1639004750000|2021-12-08 23:05:50|2233.74|2213.74|2234.95|2214.95|2235.05|2215.05|2233.52|2213.52|19
1639004760000|2021-12-08 23:06:00|2235.05|2215.05|2234.98|2214.98|2235.16|2215.16|2234.98|2214.98|5
1639004770000|2021-12-08 23:06:10|2235.1|2215.1|2232.64|2212.64|2235.1|2215.1|2232.63|2212.63|27
1639004780000|2021-12-08 23:06:20|2232.65|2212.65|2234.63|2214.63|2234.63|2214.63|2232.65|2212.65|28
1639004790000|2021-12-08 23:06:30|2234.65|2214.65|2235.92|2215.92|2235.92|2215.92|2234.63|2214.63|18
1639004800000|2021-12-08 23:06:40|2235.98|2215.98|2234.63|2214.63|2235.98|2215.98|2234.63|2214.63|13
1639004810000|2021-12-08 23:06:50|2235.14|2215.14|2235.03|2215.03|2235.18|2215.18|2234.91|2214.91|14
1639004820000|2021-12-08 23:07:00|2235.12|2215.12|2235.91|2215.91|2236.21|2216.21|2235.12|2215.12|15
1639004830000|2021-12-08 23:07:10|2235.94|2215.94|2238.32|2218.32|2238.32|2218.32|2235.94|2215.94|14
1639004840000|2021-12-08 23:07:20|2238.4|2218.4|2238.86|2218.86|2238.89|2218.89|2238.4|2218.4|5
1639004850000|2021-12-08 23:07:30|2238.84|2218.84|2239.99|2219.99|2240.07|2220.07|2238.84|2218.84|13
1639004860000|2021-12-08 23:07:40|2239.95|2219.95|2240.15|2220.15|2240.15|2220.15|2239.76|2219.76|5
1639004870000|2021-12-08 23:07:50|2240.14|2220.14|2240.68|2220.68|2240.9|2220.9|2240.14|2220.14|17
1639004880000|2021-12-08 23:08:00|2240.89|2220.89|2241.77|2221.77|2241.77|2221.77|2240.69|2220.69|14
1639004890000|2021-12-08 23:08:10|2241.94|2221.94|2242.96|2222.96|2242.96|2222.96|2241.94|2221.94|6
1639004900000|2021-12-08 23:08:20|2243.1|2223.1|2243.82|2223.82|2243.82|2223.82|2242.87|2222.87|17
1639004910000|2021-12-08 23:08:30|2243.89|2223.89|2245.62|2225.62|2245.62|2225.62|2243.89|2223.89|15
1639004920000|2021-12-08 23:08:40|2245.61|2225.61|2245.67|2225.67|2245.76|2225.76|2245.39|2225.39|15
1639004930000|2021-12-08 23:08:50|2245.66|2225.66|2245.92|2225.92|2245.92|2225.92|2245.66|2225.66|7
1639004940000|2021-12-08 23:09:00|2245.9|2225.9|2246.12|2226.12|2246.12|2226.12|2245.9|2225.9|2
1639004950000|2021-12-08 23:09:10|2246.14|2226.14|2247.39|2227.39|2247.39|2227.39|2246.09|2226.09|4
1639004960000|2021-12-08 23:09:20|2247.42|2227.42|2247.36|2227.36|2247.42|2227.42|2246.87|2226.87|8
1639004970000|2021-12-08 23:09:30|2247.44|2227.44|2249.34|2229.34|2249.36|2229.36|2247.42|2227.42|14
1639004980000|2021-12-08 23:09:40|2249.36|2229.36|2249.87|2229.87|2249.87|2229.87|2249.28|2229.28|14
1639004990000|2021-12-08 23:09:50|2249.86|2229.86|2249.86|2229.86|2249.86|2229.86|2249.83|2229.83|3
1639005000000|2021-12-08 23:10:00|2249.99|2229.99|2249.92|2229.92|2250.03|2230.03|2249.92|2229.92|3
1639005010000|2021-12-08 23:10:10|2250.03|2230.03|2248.41|2228.41|2250.03|2230.03|2248.41|2228.41|10
1639005020000|2021-12-08 23:10:20|2248.06|2228.06|2245.29|2225.29|2248.41|2228.41|2244.76|2224.76|25
1639005030000|2021-12-08 23:10:30|2245.35|2225.35|2246.67|2226.67|2246.89|2226.89|2245.35|2225.35|9
1639005040000|2021-12-08 23:10:40|2246.71|2226.71|2247.86|2227.86|2247.86|2227.86|2246.47|2226.47|13
1639005050000|2021-12-08 23:10:50|2247.85|2227.85|2249.1|2229.1|2249.25|2229.25|2247.52|2227.52|17
1639005060000|2021-12-08 23:11:00|2249.07|2229.07|2249.11|2229.11|2249.13|2229.13|2249.07|2229.07|5
1639005070000|2021-12-08 23:11:10|2249.13|2229.13|2249.56|2229.56|2249.56|2229.56|2249.12|2229.12|12
1639005080000|2021-12-08 23:11:20|2249.54|2229.54|2249.68|2229.68|2249.79|2229.79|2249.42|2229.42|13
1639005090000|2021-12-08 23:11:30|2249.77|2229.77|2250.06|2230.06|2250.19|2230.19|2249.77|2229.77|7
1639005100000|2021-12-08 23:11:40|2250.12|2230.12|2250.52|2230.52|2250.6|2230.6|2250.12|2230.12|8
1639005110000|2021-12-08 23:11:50|2250.39|2230.39|2250.58|2230.58|2250.79|2230.79|2250.39|2230.39|8
1639005120000|2021-12-08 23:12:00|2250.65|2230.65|2250.31|2230.31|2250.65|2230.65|2250.16|2230.16|19
1639005130000|2021-12-08 23:12:10|2250.3|2230.3|2250.33|2230.33|2250.73|2230.73|2250.22|2230.22|14
1639005140000|2021-12-08 23:12:20|2251.22|2231.22|2247.79|2227.79|2251.22|2231.22|2247.7|2227.7|30
1639005150000|2021-12-08 23:12:30|2247.64|2227.64|2248.52|2228.52|2248.88|2228.88|2247.64|2227.64|17
1639005160000|2021-12-08 23:12:40|2248.55|2228.55|2250.31|2230.31|2250.31|2230.31|2248.55|2228.55|16
1639005170000|2021-12-08 23:12:50|2250.29|2230.29|2251.3|2231.3|2251.3|2231.3|2250.29|2230.29|11
1639005180000|2021-12-08 23:13:00|2251.31|2231.31|2251.07|2231.07|2251.31|2231.31|2251.02|2231.02|11
1639005190000|2021-12-08 23:13:10|2251.06|2231.06|2251.44|2231.44|2251.44|2231.44|2250.91|2230.91|9
1639005200000|2021-12-08 23:13:20|2251.5|2231.5|2252.89|2232.89|2252.9|2232.9|2251.4|2231.4|18
1639005210000|2021-12-08 23:13:30|2252.9|2232.9|2253.1|2233.1|2253.1|2233.1|2252.9|2232.9|7
1639005220000|2021-12-08 23:13:40|2253.11|2233.11|2253.41|2233.41|2253.41|2233.41|2253.11|2233.11|3
1639005230000|2021-12-08 23:13:50|2253.38|2233.38|2253.42|2233.42|2253.45|2233.45|2252.98|2232.98|11
1639005240000|2021-12-08 23:14:00|2252.85|2232.85|2252.39|2232.39|2252.85|2232.85|2252.26|2232.26|4
1639005250000|2021-12-08 23:14:10|2252.19|2232.19|2252.11|2232.11|2252.31|2232.31|2251.98|2231.98|8
1639005260000|2021-12-08 23:14:20|2252.24|2232.24|2252.63|2232.63|2252.83|2232.83|2251.96|2231.96|20
1639005270000|2021-12-08 23:14:30|2252.78|2232.78|2253.13|2233.13|2253.19|2233.19|2252.78|2232.78|11
1639005280000|2021-12-08 23:14:40|2253.37|2233.37|2253.09|2233.09|2253.37|2233.37|2252.83|2232.83|8
1639005290000|2021-12-08 23:14:50|2253.15|2233.15|2253.16|2233.16|2253.37|2233.37|2253.04|2233.04|9
1639005300000|2021-12-08 23:15:00|2253.17|2233.17|2254.53|2234.53|2254.65|2234.65|2253.17|2233.17|18
1639005310000|2021-12-08 23:15:10|2254.6|2234.6|2257.42|2237.42|2257.51|2237.51|2254.6|2234.6|17
1639005320000|2021-12-08 23:15:20|2257.44|2237.44|2257.54|2237.54|2257.7|2237.7|2257.14|2237.14|22
1639005330000|2021-12-08 23:15:30|2257.5|2237.5|2257.98|2237.98|2258.04|2238.04|2256.91|2236.91|37
1639005340000|2021-12-08 23:15:40|2258.01|2238.01|2257.46|2237.46|2258.07|2238.07|2257.09|2237.09|28
1639005350000|2021-12-08 23:15:50|2257.79|2237.79|2257.25|2237.25|2257.84|2237.84|2257.02|2237.02|32
1639005360000|2021-12-08 23:16:00|2257.32|2237.32|2257.76|2237.76|2258.09|2238.09|2256.78|2236.78|33
1639005370000|2021-12-08 23:16:10|2257.7|2237.7|2258.18|2238.18|2258.72|2238.72|2257.7|2237.7|11
1639005380000|2021-12-08 23:16:20|2258.11|2238.11|2258.66|2238.66|2258.67|2238.67|2258.11|2238.11|10
1639005390000|2021-12-08 23:16:30|2258.68|2238.68|2258.63|2238.63|2259.03|2239.03|2258.63|2238.63|8
1639005400000|2021-12-08 23:16:40|2258.68|2238.68|2258.71|2238.71|2258.79|2238.79|2258.65|2238.65|10
1639005410000|2021-12-08 23:16:50|2258.74|2238.74|2258.67|2238.67|2258.74|2238.74|2258.65|2238.65|6
1639005420000|2021-12-08 23:17:00|2258.69|2238.69|2258.42|2238.42|2258.69|2238.69|2258.42|2238.42|3
1639005430000|2021-12-08 23:17:10|2258.39|2238.39|2258.65|2238.65|2258.8|2238.8|2258.1|2238.1|17
1639005440000|2021-12-08 23:17:20|2258.71|2238.71|2258.14|2238.14|2258.71|2238.71|2258.1|2238.1|15
1639005450000|2021-12-08 23:17:30|2258.19|2238.19|2257.15|2237.15|2258.19|2238.19|2257.1|2237.1|28
1639005460000|2021-12-08 23:17:40|2257.21|2237.21|2259.77|2239.77|2259.77|2239.77|2257.21|2237.21|23
1639005470000|2021-12-08 23:17:50|2259.74|2239.74|2259.5|2239.5|2259.74|2239.74|2259.27|2239.27|12
1639005480000|2021-12-08 23:18:00|2259.36|2239.36|2259.35|2239.35|2259.59|2239.59|2259.19|2239.19|20
1639005490000|2021-12-08 23:18:10|2259.38|2239.38|2259.91|2239.91|2260.08|2240.08|2259.35|2239.35|16
1639005500000|2021-12-08 23:18:20|2260.03|2240.03|2260.06|2240.06|2260.06|2240.06|2259.82|2239.82|6
1639005510000|2021-12-08 23:18:30|2259.99|2239.99|2260.07|2240.07|2260.07|2240.07|2259.99|2239.99|2
1639005520000|2021-12-08 23:18:40|2260.26|2240.26|2260.67|2240.67|2260.67|2240.67|2260.21|2240.21|7
1639005540000|2021-12-08 23:19:00|2261.26|2241.26|2261.44|2241.44|2261.44|2241.44|2260.86|2240.86|9
1639005550000|2021-12-08 23:19:10|2261.45|2241.45|2262.01|2242.01|2262.11|2242.11|2261.44|2241.44|13
1639005560000|2021-12-08 23:19:20|2262.19|2242.19|2263.1|2243.1|2263.1|2243.1|2261.89|2241.89|18
1639005570000|2021-12-08 23:19:30|2263.17|2243.17|2264.61|2244.61|2264.61|2244.61|2263.17|2243.17|7
1639005580000|2021-12-08 23:19:40|2264.63|2244.63|2265.42|2245.42|2265.42|2245.42|2264.63|2244.63|9
1639005590000|2021-12-08 23:19:50|2265.44|2245.44|2266.46|2246.46|2266.58|2246.58|2265.44|2245.44|14
1639005600000|2021-12-08 23:20:00|2266.58|2246.58|2266.9|2246.9|2267.23|2247.23|2266.58|2246.58|13
1639005610000|2021-12-08 23:20:10|2267.07|2247.07|2267.6|2247.6|2267.6|2247.6|2266.96|2246.96|9
1639005620000|2021-12-08 23:20:20|2267.74|2247.74|2267.72|2247.72|2267.81|2247.81|2267.46|2247.46|25
1639005630000|2021-12-08 23:20:30|2267.73|2247.73|2267.97|2247.97|2267.97|2247.97|2267.73|2247.73|6
1639005640000|2021-12-08 23:20:40|2267.92|2247.92|2267.63|2247.63|2267.92|2247.92|2267.63|2247.63|12
1639005650000|2021-12-08 23:20:50|2267.61|2247.61|2268.1|2248.1|2268.1|2248.1|2267.61|2247.61|7
1639005660000|2021-12-08 23:21:00|2267.86|2247.86|2268.66|2248.66|2268.66|2248.66|2267.86|2247.86|8
1639005670000|2021-12-08 23:21:10|2268.82|2248.82|2270.14|2250.14|2270.14|2250.14|2268.8|2248.8|12
1639005680000|2021-12-08 23:21:20|2270.19|2250.19|2270.79|2250.79|2270.79|2250.79|2270.19|2250.19|6
1639005690000|2021-12-08 23:21:30|2270.78|2250.78|2271.63|2251.63|2271.63|2251.63|2270.65|2250.65|14
1639005700000|2021-12-08 23:21:40|2271.6|2251.6|2271.58|2251.58|2271.6|2251.6|2271.19|2251.19|23
1639005710000|2021-12-08 23:21:50|2271.6|2251.6|2271.63|2251.63|2271.78|2251.78|2271.19|2251.19|17
1639005720000|2021-12-08 23:22:00|2272.05|2252.05|2273.15|2253.15|2273.15|2253.15|2272|2252|8
1639005730000|2021-12-08 23:22:10|2273.16|2253.16|2273.63|2253.63|2273.7|2253.7|2273.09|2253.09|5
1639005740000|2021-12-08 23:22:20|2273.62|2253.62|2272.27|2252.27|2273.62|2253.62|2272.27|2252.27|19
1639005750000|2021-12-08 23:22:30|2272.18|2252.18|2270.62|2250.62|2272.18|2252.18|2270.32|2250.32|28
1639005760000|2021-12-08 23:22:40|2270.76|2250.76|2270.06|2250.06|2271.07|2251.07|2269.73|2249.73|26
1639005770000|2021-12-08 23:22:50|2270.19|2250.19|2269.56|2249.56|2270.56|2250.56|2269.56|2249.56|11
1639005780000|2021-12-08 23:23:00|2269.61|2249.61|2269.91|2249.91|2270.44|2250.44|2269.54|2249.54|30
1639005790000|2021-12-08 23:23:10|2269.93|2249.93|2269.57|2249.57|2270.02|2250.02|2268.28|2248.28|29
1639005800000|2021-12-08 23:23:20|2269.27|2249.27|2269.18|2249.18|2269.44|2249.44|2269.18|2249.18|13
1639005810000|2021-12-08 23:23:30|2269.19|2249.19|2269.3|2249.3|2269.85|2249.85|2269.1|2249.1|20
1639005820000|2021-12-08 23:23:40|2269.28|2249.28|2269.98|2249.98|2270.02|2250.02|2268.76|2248.76|21
1639005830000|2021-12-08 23:23:50|2269.99|2249.99|2271.22|2251.22|2271.22|2251.22|2269.88|2249.88|9
1639005840000|2021-12-08 23:24:00|2271.68|2251.68|2271.91|2251.91|2272.12|2252.12|2271.68|2251.68|19
1639005850000|2021-12-08 23:24:10|2272.05|2252.05|2272.5|2252.5|2272.52|2252.52|2271.99|2251.99|10
1639005860000|2021-12-08 23:24:20|2272.79|2252.79|2273.03|2253.03|2273.13|2253.13|2272.75|2252.75|20
1639005870000|2021-12-08 23:24:30|2272.75|2252.75|2273.07|2253.07|2273.07|2253.07|2272.75|2252.75|5
1639005880000|2021-12-08 23:24:40|2272.9|2252.9|2272.66|2252.66|2273.14|2253.14|2272.66|2252.66|11
1639005890000|2021-12-08 23:24:50|2272.73|2252.73|2271.9|2251.9|2272.74|2252.74|2271.42|2251.42|14
1639005900000|2021-12-08 23:25:00|2271.93|2251.93|2272.39|2252.39|2272.55|2252.55|2271.93|2251.93|13
1639005910000|2021-12-08 23:25:10|2272.5|2252.5|2272.87|2252.87|2273.03|2253.03|2272.23|2252.23|21
1639005920000|2021-12-08 23:25:20|2273.02|2253.02|2273.02|2253.02|2273.02|2253.02|2273.02|2253.02|1
1639005930000|2021-12-08 23:25:30|2273.33|2253.33|2273.64|2253.64|2273.64|2253.64|2273.31|2253.31|12
1639005940000|2021-12-08 23:25:40|2273.71|2253.71|2273.65|2253.65|2273.72|2253.72|2273.63|2253.63|6
1639005950000|2021-12-08 23:25:50|2273.59|2253.59|2274.17|2254.17|2274.17|2254.17|2273.59|2253.59|7
1639005960000|2021-12-08 23:26:00|2274.21|2254.21|2272.43|2252.43|2274.21|2254.21|2272.27|2252.27|27
1639005970000|2021-12-08 23:26:10|2272.41|2252.41|2271.04|2251.04|2272.55|2252.55|2270.97|2250.97|13
1639005980000|2021-12-08 23:26:20|2271.12|2251.12|2270.86|2250.86|2271.12|2251.12|2270.42|2250.42|28
1639005990000|2021-12-08 23:26:30|2270.68|2250.68|2270.66|2250.66|2270.7|2250.7|2270.38|2250.38|19
1639006000000|2021-12-08 23:26:40|2270.72|2250.72|2270.27|2250.27|2270.72|2250.72|2270.26|2250.26|18
1639006010000|2021-12-08 23:26:50|2270.28|2250.28|2269.52|2249.52|2270.41|2250.41|2269.52|2249.52|22
1639006020000|2021-12-08 23:27:00|2269.39|2249.39|2269.47|2249.47|2269.6|2249.6|2269.21|2249.21|33
1639006030000|2021-12-08 23:27:10|2269.33|2249.33|2269.4|2249.4|2269.85|2249.85|2269.15|2249.15|33
1639006040000|2021-12-08 23:27:20|2269.56|2249.56|2268.94|2248.94|2269.59|2249.59|2268.63|2248.63|23
1639006050000|2021-12-08 23:27:30|2269.01|2249.01|2268.92|2248.92|2269.06|2249.06|2268.68|2248.68|28
1639006060000|2021-12-08 23:27:40|2268.8|2248.8|2265.99|2245.99|2268.8|2248.8|2265.87|2245.87|35
1639006070000|2021-12-08 23:27:50|2265.9|2245.9|2265.6|2245.6|2265.9|2245.9|2265.48|2245.48|24
1639006080000|2021-12-08 23:28:00|2265.43|2245.43|2265.41|2245.41|2265.55|2245.55|2265.37|2245.37|20
1639006090000|2021-12-08 23:28:10|2265.44|2245.44|2265.8|2245.8|2265.8|2245.8|2265.44|2245.44|24
1639006100000|2021-12-08 23:28:20|2265.81|2245.81|2264.95|2244.95|2265.81|2245.81|2264.65|2244.65|18
1639006110000|2021-12-08 23:28:30|2264.97|2244.97|2265.32|2245.32|2265.75|2245.75|2264.49|2244.49|21
1639006120000|2021-12-08 23:28:40|2265.68|2245.68|2265.33|2245.33|2265.97|2245.97|2265.32|2245.32|25
1639006130000|2021-12-08 23:28:50|2265.7|2245.7|2264.97|2244.97|2265.75|2245.75|2264.97|2244.97|11
1639006140000|2021-12-08 23:29:00|2264.71|2244.71|2265.26|2245.26|2265.44|2245.44|2264.71|2244.71|11
1639006150000|2021-12-08 23:29:10|2265.46|2245.46|2265.42|2245.42|2265.46|2245.46|2264.92|2244.92|6
1639006160000|2021-12-08 23:29:20|2265.74|2245.74|2265.74|2245.74|2265.74|2245.74|2265.74|2245.74|1
1639006170000|2021-12-08 23:29:30|2265.81|2245.81|2266.02|2246.02|2266.02|2246.02|2265.6|2245.6|5
1639006180000|2021-12-08 23:29:40|2265.94|2245.94|2265.76|2245.76|2266.15|2246.15|2265.76|2245.76|10
1639006190000|2021-12-08 23:29:50|2265.87|2245.87|2266.94|2246.94|2267|2247|2265.87|2245.87|18
1639006200000|2021-12-08 23:30:00|2266.93|2246.93|2267.23|2247.23|2267.23|2247.23|2266.86|2246.86|8
1639006210000|2021-12-08 23:30:10|2267.17|2247.17|2266.75|2246.75|2267.23|2247.23|2266.75|2246.75|16
1639006220000|2021-12-08 23:30:20|2266.77|2246.77|2267.77|2247.77|2267.86|2247.86|2266.77|2246.77|18
1639006230000|2021-12-08 23:30:30|2267.78|2247.78|2267.72|2247.72|2267.78|2247.78|2267.59|2247.59|8
1639006240000|2021-12-08 23:30:40|2267.75|2247.75|2267.69|2247.69|2267.96|2247.96|2267.62|2247.62|16
1639006250000|2021-12-08 23:30:50|2267.66|2247.66|2267.73|2247.73|2267.73|2247.73|2267.63|2247.63|6
1639006260000|2021-12-08 23:31:00|2268.02|2248.02|2267.99|2247.99|2268.06|2248.06|2267.96|2247.96|9
1639006270000|2021-12-08 23:31:10|2267.89|2247.89|2267.98|2247.98|2267.99|2247.99|2267.77|2247.77|13
1639006280000|2021-12-08 23:31:20|2267.96|2247.96|2266.99|2246.99|2267.99|2247.99|2266.99|2246.99|30
1639006290000|2021-12-08 23:31:30|2267.01|2247.01|2267.73|2247.73|2267.75|2247.75|2266.88|2246.88|13
1639006300000|2021-12-08 23:31:40|2267.72|2247.72|2267.41|2247.41|2267.72|2247.72|2267.37|2247.37|17
1639006310000|2021-12-08 23:31:50|2267.38|2247.38|2267.46|2247.46|2267.46|2247.46|2267.38|2247.38|11
1639006320000|2021-12-08 23:32:00|2267.42|2247.42|2267.81|2247.81|2267.82|2247.82|2267.41|2247.41|18
1639006330000|2021-12-08 23:32:10|2267.8|2247.8|2267.49|2247.49|2267.82|2247.82|2267.49|2247.49|20
1639006340000|2021-12-08 23:32:20|2267.51|2247.51|2267.33|2247.33|2267.71|2247.71|2267.31|2247.31|14
1639006350000|2021-12-08 23:32:30|2267.36|2247.36|2267.44|2247.44|2267.55|2247.55|2267.28|2247.28|24
1639006360000|2021-12-08 23:32:40|2267.46|2247.46|2267.14|2247.14|2267.6|2247.6|2266.98|2246.98|20
1639006370000|2021-12-08 23:32:50|2267.13|2247.13|2266.4|2246.4|2267.13|2247.13|2266.4|2246.4|21
1639006380000|2021-12-08 23:33:00|2266.38|2246.38|2265.6|2245.6|2266.46|2246.46|2265.58|2245.58|21
1639006390000|2021-12-08 23:33:10|2265.59|2245.59|2265.61|2245.61|2265.66|2245.66|2265.55|2245.55|20
1639006400000|2021-12-08 23:33:20|2265.62|2245.62|2266.01|2246.01|2266.21|2246.21|2265.52|2245.52|32
1639006410000|2021-12-08 23:33:30|2266.02|2246.02|2267.13|2247.13|2267.13|2247.13|2265.94|2245.94|12
1639006420000|2021-12-08 23:33:40|2267.42|2247.42|2267.42|2247.42|2267.42|2247.42|2267.42|2247.42|1
1639006430000|2021-12-08 23:33:50|2267.44|2247.44|2267.76|2247.76|2267.76|2247.76|2267.34|2247.34|4
1639006440000|2021-12-08 23:34:00|2268.25|2248.25|2269.97|2249.97|2270.14|2250.14|2268.14|2248.14|13
1639006450000|2021-12-08 23:34:10|2270.14|2250.14|2270.59|2250.59|2270.59|2250.59|2270.14|2250.14|5
1639006470000|2021-12-08 23:34:30|2270.77|2250.77|2270.98|2250.98|2271.16|2251.16|2270.65|2250.65|13
1639006480000|2021-12-08 23:34:40|2271.3|2251.3|2271.05|2251.05|2271.3|2251.3|2270.99|2250.99|10
1639006490000|2021-12-08 23:34:50|2271.16|2251.16|2271.03|2251.03|2271.17|2251.17|2271.03|2251.03|5
1639006500000|2021-12-08 23:35:00|2271.29|2251.29|2272.21|2252.21|2272.31|2252.31|2271.29|2251.29|10
1639006510000|2021-12-08 23:35:10|2272.15|2252.15|2272.06|2252.06|2272.21|2252.21|2272.06|2252.06|6
1639006520000|2021-12-08 23:35:20|2272.74|2252.74|2273.05|2253.05|2273.09|2253.09|2272.68|2252.68|12
1639006530000|2021-12-08 23:35:30|2272.99|2252.99|2273.41|2253.41|2273.41|2253.41|2272.99|2252.99|15
1639006540000|2021-12-08 23:35:40|2273.25|2253.25|2273.54|2253.54|2273.54|2253.54|2273.25|2253.25|4
1639006550000|2021-12-08 23:35:50|2273.53|2253.53|2273.49|2253.49|2273.62|2253.62|2273.42|2253.42|12
1639006560000|2021-12-08 23:36:00|2273.48|2253.48|2274.24|2254.24|2274.24|2254.24|2273.27|2253.27|23
1639006570000|2021-12-08 23:36:10|2274.23|2254.23|2274.24|2254.24|2274.24|2254.24|2273.93|2253.93|7
1639006580000|2021-12-08 23:36:20|2274.17|2254.17|2274.06|2254.06|2274.24|2254.24|2274.06|2254.06|8
1639006590000|2021-12-08 23:36:30|2274.07|2254.07|2274.16|2254.16|2274.21|2254.21|2274.07|2254.07|5
1639006600000|2021-12-08 23:36:40|2273.91|2253.91|2274.3|2254.3|2274.3|2254.3|2273.91|2253.91|4
1639006610000|2021-12-08 23:36:50|2274.24|2254.24|2274.41|2254.41|2274.41|2254.41|2274.24|2254.24|8
1639006620000|2021-12-08 23:37:00|2274.4|2254.4|2274.59|2254.59|2275.02|2255.02|2274.4|2254.4|7
1639006630000|2021-12-08 23:37:10|2274.6|2254.6|2274.4|2254.4|2274.94|2254.94|2274.4|2254.4|8
1639006640000|2021-12-08 23:37:20|2274.44|2254.44|2273.99|2253.99|2274.49|2254.49|2273.99|2253.99|20
1639006650000|2021-12-08 23:37:30|2273.91|2253.91|2274.28|2254.28|2274.29|2254.29|2273.91|2253.91|8
1639006660000|2021-12-08 23:37:40|2274.29|2254.29|2275.02|2255.02|2275.02|2255.02|2274.29|2254.29|5
1639006670000|2021-12-08 23:37:50|2275.06|2255.06|2274.55|2254.55|2275.06|2255.06|2274.55|2254.55|7
1639006680000|2021-12-08 23:38:00|2274.68|2254.68|2275.27|2255.27|2275.27|2255.27|2274.68|2254.68|5
1639006690000|2021-12-08 23:38:10|2275.32|2255.32|2275.39|2255.39|2275.39|2255.39|2275.32|2255.32|3
1639006700000|2021-12-08 23:38:20|2275.37|2255.37|2275.25|2255.25|2275.37|2255.37|2275.2|2255.2|4
1639006710000|2021-12-08 23:38:30|2275.3|2255.3|2275.36|2255.36|2275.59|2255.59|2275.3|2255.3|13
1639006720000|2021-12-08 23:38:40|2275.23|2255.23|2274.75|2254.75|2275.58|2255.58|2274.75|2254.75|24
1639006730000|2021-12-08 23:38:50|2275.36|2255.36|2275.74|2255.74|2275.76|2255.76|2275.36|2255.36|12
1639006740000|2021-12-08 23:39:00|2275.72|2255.72|2275.71|2255.71|2275.79|2255.79|2275.56|2255.56|12
1639006750000|2021-12-08 23:39:10|2275.92|2255.92|2275.84|2255.84|2275.92|2255.92|2275.84|2255.84|5
1639006760000|2021-12-08 23:39:20|2275.88|2255.88|2275.92|2255.92|2275.92|2255.92|2275.58|2255.58|6
1639006770000|2021-12-08 23:39:30|2275.91|2255.91|2272.72|2252.72|2276.03|2256.03|2272.72|2252.72|21
1639006780000|2021-12-08 23:39:40|2272.84|2252.84|2272.99|2252.99|2273.07|2253.07|2272.84|2252.84|26
1639006790000|2021-12-08 23:39:50|2273.08|2253.08|2273.13|2253.13|2273.14|2253.14|2272.9|2252.9|20
1639006800000|2021-12-08 23:40:00|2273.16|2253.16|2272.86|2252.86|2273.16|2253.16|2272.7|2252.7|13
1639006810000|2021-12-08 23:40:10|2272.78|2252.78|2274.13|2254.13|2274.22|2254.22|2272.78|2252.78|15
1639006820000|2021-12-08 23:40:20|2274.15|2254.15|2274.4|2254.4|2274.4|2254.4|2274.13|2254.13|3
1639006830000|2021-12-08 23:40:30|2274.46|2254.46|2275.19|2255.19|2275.19|2255.19|2274.46|2254.46|5
1639006840000|2021-12-08 23:40:40|2275.35|2255.35|2276.62|2256.62|2276.77|2256.77|2275.33|2255.33|13
1639006850000|2021-12-08 23:40:50|2276.4|2256.4|2277.55|2257.55|2277.6|2257.6|2276.37|2256.37|8
1639006860000|2021-12-08 23:41:00|2277.65|2257.65|2278.9|2258.9|2278.9|2258.9|2277.65|2257.65|13
1639006870000|2021-12-08 23:41:10|2278.89|2258.89|2278.86|2258.86|2278.94|2258.94|2278.86|2258.86|3
1639006880000|2021-12-08 23:41:20|2279.07|2259.07|2279.62|2259.62|2279.62|2259.62|2278.72|2258.72|13
1639006890000|2021-12-08 23:41:30|2279.66|2259.66|2279.63|2259.63|2279.66|2259.66|2279.63|2259.63|2
1639006900000|2021-12-08 23:41:40|2279.69|2259.69|2279.59|2259.59|2279.69|2259.69|2279.59|2259.59|3
1639006910000|2021-12-08 23:41:50|2279.32|2259.32|2280.67|2260.67|2280.67|2260.67|2279.32|2259.32|14
1639006920000|2021-12-08 23:42:00|2280.69|2260.69|2280.6|2260.6|2280.88|2260.88|2280.54|2260.54|12
1639006930000|2021-12-08 23:42:10|2280.61|2260.61|2281.41|2261.41|2281.41|2261.41|2280.57|2260.57|13
1639006940000|2021-12-08 23:42:20|2281.03|2261.03|2281.29|2261.29|2281.29|2261.29|2280.91|2260.91|3
1639006950000|2021-12-08 23:42:30|2281.26|2261.26|2281.53|2261.53|2281.53|2261.53|2281.18|2261.18|3
1639006960000|2021-12-08 23:42:40|2281.01|2261.01|2281.4|2261.4|2281.4|2261.4|2280.97|2260.97|5
1639006970000|2021-12-08 23:42:50|2281.51|2261.51|2282.6|2262.6|2282.6|2262.6|2281.46|2261.46|14
1639006980000|2021-12-08 23:43:00|2282.51|2262.51|2282.76|2262.76|2282.77|2262.77|2282.5|2262.5|20
1639006990000|2021-12-08 23:43:10|2282.75|2262.75|2282.62|2262.62|2282.84|2262.84|2282.32|2262.32|20
1639007000000|2021-12-08 23:43:20|2282.44|2262.44|2282.46|2262.46|2282.74|2262.74|2282.21|2262.21|22
1639007010000|2021-12-08 23:43:30|2282.42|2262.42|2282.71|2262.71|2282.71|2262.71|2282.39|2262.39|8
1639007020000|2021-12-08 23:43:40|2282.79|2262.79|2282.78|2262.78|2282.79|2262.79|2282.66|2262.66|6
1639007030000|2021-12-08 23:43:50|2282.81|2262.81|2284.1|2264.1|2284.2|2264.2|2282.06|2262.06|16
1639007040000|2021-12-08 23:44:00|2284.21|2264.21|2285.19|2265.19|2286.22|2266.22|2283.77|2263.77|16
1639007050000|2021-12-08 23:44:10|2286.25|2266.25|2288.74|2268.74|2289.07|2269.07|2284.64|2264.64|22
1639007060000|2021-12-08 23:44:20|2288.86|2268.86|2288.76|2268.76|2289.08|2269.08|2286.5|2266.5|13
1639007070000|2021-12-08 23:44:30|2288.64|2268.64|2288.76|2268.76|2288.76|2268.76|2287.84|2267.84|4
1639007080000|2021-12-08 23:44:40|2288.11|2268.11|2287.77|2267.77|2288.11|2268.11|2287.77|2267.77|2
1639007090000|2021-12-08 23:44:50|2288.27|2268.27|2288.74|2268.74|2288.82|2268.82|2288.27|2268.27|9
1639007100000|2021-12-08 23:45:00|2289.5|2269.5|2289.5|2269.5|2289.5|2269.5|2289.5|2269.5|1
1639007110000|2021-12-08 23:45:10|2290.5|2270.5|2290.5|2270.5|2290.5|2270.5|2289.5|2269.5|3
1639007120000|2021-12-08 23:45:20|2290.57|2270.57|2290.95|2270.95|2291.01|2271.01|2290.57|2270.57|5
1639007130000|2021-12-08 23:45:30|2290.57|2270.57|2289.66|2269.66|2290.57|2270.57|2289.6|2269.6|8
1639007140000|2021-12-08 23:45:40|2289.6|2269.6|2289.87|2269.87|2290.41|2270.41|2289.03|2269.03|11
1639007150000|2021-12-08 23:45:50|2289.83|2269.83|2289.76|2269.76|2289.83|2269.83|2289.44|2269.44|8
1639007160000|2021-12-08 23:46:00|2287.65|2267.65|2287.76|2267.76|2287.76|2267.76|2287.51|2267.51|6
1639007170000|2021-12-08 23:46:10|2287.94|2267.94|2287.25|2267.25|2287.94|2267.94|2287.25|2267.25|7
1639007180000|2021-12-08 23:46:20|2287.23|2267.23|2285.04|2265.04|2287.23|2267.23|2284.96|2264.96|22
1639007190000|2021-12-08 23:46:30|2284.95|2264.95|2284.69|2264.69|2285.12|2265.12|2284.69|2264.69|7
1639007200000|2021-12-08 23:46:40|2284.67|2264.67|2284.66|2264.66|2284.67|2264.67|2284.64|2264.64|5
1639007210000|2021-12-08 23:46:50|2284.87|2264.87|2284.55|2264.55|2285.24|2265.24|2284.54|2264.54|12
1639007220000|2021-12-08 23:47:00|2284.42|2264.42|2284.36|2264.36|2284.42|2264.42|2284.25|2264.25|8
1639007230000|2021-12-08 23:47:10|2284.38|2264.38|2284.38|2264.38|2284.38|2264.38|2284.38|2264.38|1
1639007240000|2021-12-08 23:47:20|2283.01|2263.01|2282.57|2262.57|2283.11|2263.11|2282.57|2262.57|6
1639007250000|2021-12-08 23:47:30|2282.53|2262.53|2282.44|2262.44|2282.53|2262.53|2282.44|2262.44|3
1639007260000|2021-12-08 23:47:40|2282.4|2262.4|2281.58|2261.58|2282.4|2262.4|2281.53|2261.53|5
1639007270000|2021-12-08 23:47:50|2281.63|2261.63|2281.66|2261.66|2281.77|2261.77|2281.56|2261.56|5
1639007280000|2021-12-08 23:48:00|2280.62|2260.62|2281.73|2261.73|2282.46|2262.46|2280.62|2260.62|12
1639007290000|2021-12-08 23:48:10|2281.8|2261.8|2283.16|2263.16|2283.72|2263.72|2281.8|2261.8|15
1639007300000|2021-12-08 23:48:20|2282.94|2262.94|2281.46|2261.46|2282.94|2262.94|2280.97|2260.97|24
1639007310000|2021-12-08 23:48:30|2281.45|2261.45|2281.32|2261.32|2281.45|2261.45|2280.71|2260.71|15
1639007320000|2021-12-08 23:48:40|2281.26|2261.26|2279.17|2259.17|2281.33|2261.33|2278.8|2258.8|28
1639007330000|2021-12-08 23:48:50|2278.75|2258.75|2279.18|2259.18|2279.25|2259.25|2278.33|2258.33|26
1639007340000|2021-12-08 23:49:00|2279.11|2259.11|2278.53|2258.53|2279.11|2259.11|2278.53|2258.53|20
1639007350000|2021-12-08 23:49:10|2278.59|2258.59|2278.02|2258.02|2278.85|2258.85|2277.67|2257.67|31
1639007360000|2021-12-08 23:49:20|2278.25|2258.25|2278.92|2258.92|2278.92|2258.92|2278.25|2258.25|12
1639007370000|2021-12-08 23:49:30|2278.75|2258.75|2279.46|2259.46|2279.46|2259.46|2278.72|2258.72|14
1639007380000|2021-12-08 23:49:40|2279.77|2259.77|2281.37|2261.37|2281.41|2261.41|2279.6|2259.6|20
1639007390000|2021-12-08 23:49:50|2281.48|2261.48|2283.32|2263.32|2283.56|2263.56|2281.48|2261.48|16
1639007400000|2021-12-08 23:50:00|2282.99|2262.99|2279.93|2259.93|2282.99|2262.99|2279.93|2259.93|37
1639007410000|2021-12-08 23:50:10|2279.95|2259.95|2280.33|2260.33|2280.34|2260.34|2279.87|2259.87|17
1639007420000|2021-12-08 23:50:20|2280.47|2260.47|2280.21|2260.21|2280.47|2260.47|2280.17|2260.17|4
1639007430000|2021-12-08 23:50:30|2280.22|2260.22|2280.65|2260.65|2280.65|2260.65|2280.22|2260.22|5
1639007440000|2021-12-08 23:50:40|2281.09|2261.09|2282.33|2262.33|2282.33|2262.33|2280.5|2260.5|14
1639007450000|2021-12-08 23:50:50|2282.55|2262.55|2284.06|2264.06|2284.11|2264.11|2282.37|2262.37|17
1639007460000|2021-12-08 23:51:00|2284.07|2264.07|2283.97|2263.97|2284.07|2264.07|2283.51|2263.51|19
1639007470000|2021-12-08 23:51:10|2283.88|2263.88|2286.57|2266.57|2286.84|2266.84|2283.88|2263.88|19
1639007480000|2021-12-08 23:51:20|2286.83|2266.83|2286.2|2266.2|2286.83|2266.83|2286.02|2266.02|14
1639007490000|2021-12-08 23:51:30|2285.96|2265.96|2284.51|2264.51|2285.96|2265.96|2284.51|2264.51|22
1639007500000|2021-12-08 23:51:40|2284.54|2264.54|2285.16|2265.16|2285.68|2265.68|2284.31|2264.31|32
1639007510000|2021-12-08 23:51:50|2285.35|2265.35|2285.24|2265.24|2285.65|2265.65|2285.24|2265.24|20
1639007520000|2021-12-08 23:52:00|2285.33|2265.33|2286.08|2266.08|2286.12|2266.12|2285.3|2265.3|25
1639007530000|2021-12-08 23:52:10|2286.07|2266.07|2286.16|2266.16|2286.66|2266.66|2285.55|2265.55|23
1639007540000|2021-12-08 23:52:20|2286.15|2266.15|2285.78|2265.78|2286.36|2266.36|2285.67|2265.67|26
1639007550000|2021-12-08 23:52:30|2285.77|2265.77|2285.86|2265.86|2286|2266|2285.7|2265.7|19
1639007560000|2021-12-08 23:52:40|2285.85|2265.85|2286.55|2266.55|2286.93|2266.93|2285.85|2265.85|16
1639007570000|2021-12-08 23:52:50|2286.47|2266.47|2287.48|2267.48|2287.48|2267.48|2286.47|2266.47|7
1639007580000|2021-12-08 23:53:00|2287.5|2267.5|2288.49|2268.49|2288.78|2268.78|2287.5|2267.5|25
1639007590000|2021-12-08 23:53:10|2288.53|2268.53|2287.75|2267.75|2288.53|2268.53|2287.29|2267.29|31
1639007600000|2021-12-08 23:53:20|2287.76|2267.76|2288.25|2268.25|2288.29|2268.29|2287.25|2267.25|22
1639007610000|2021-12-08 23:53:30|2288.29|2268.29|2288.74|2268.74|2288.76|2268.76|2288.24|2268.24|9
1639007620000|2021-12-08 23:53:40|2288.73|2268.73|2288.03|2268.03|2288.75|2268.75|2287.95|2267.95|15
1639007630000|2021-12-08 23:53:50|2287.47|2267.47|2285.07|2265.07|2288.57|2268.57|2285.07|2265.07|29
1639007640000|2021-12-08 23:54:00|2284.93|2264.93|2281.15|2261.15|2285.02|2265.02|2280.47|2260.47|34
1639007650000|2021-12-08 23:54:10|2281.18|2261.18|2283.97|2263.97|2284.93|2264.93|2280.51|2260.51|26
1639007660000|2021-12-08 23:54:20|2284.78|2264.78|2288.19|2268.19|2288.26|2268.26|2284.72|2264.72|28
1639007670000|2021-12-08 23:54:30|2288.18|2268.18|2287.44|2267.44|2288.65|2268.65|2287.38|2267.38|22
1639007680000|2021-12-08 23:54:40|2287.41|2267.41|2288.94|2268.94|2289.11|2269.11|2286.71|2266.71|17
1639007690000|2021-12-08 23:54:50|2288.89|2268.89|2289.11|2269.11|2289.11|2269.11|2288.46|2268.46|21
1639007700000|2021-12-08 23:55:00|2289.09|2269.09|2288.77|2268.77|2289.26|2269.26|2288.68|2268.68|14
1639007710000|2021-12-08 23:55:10|2289.11|2269.11|2289.98|2269.98|2290.06|2270.06|2288.74|2268.74|10
1639007720000|2021-12-08 23:55:20|2289.96|2269.96|2290.69|2270.69|2290.69|2270.69|2289.96|2269.96|9
1639007740000|2021-12-08 23:55:40|2290.72|2270.72|2291.43|2271.43|2291.43|2271.43|2290.72|2270.72|7
1639007750000|2021-12-08 23:55:50|2291.59|2271.59|2293.25|2273.25|2293.25|2273.25|2291.59|2271.59|9
1639007760000|2021-12-08 23:56:00|2293.8|2273.8|2294.69|2274.69|2294.83|2274.83|2293.8|2273.8|5
1639007770000|2021-12-08 23:56:10|2295.16|2275.16|2293.53|2273.53|2295.16|2275.16|2293.39|2273.39|31
1639007780000|2021-12-08 23:56:20|2293.5|2273.5|2293.14|2273.14|2293.5|2273.5|2293.13|2273.13|28
1639007790000|2021-12-08 23:56:30|2293.16|2273.16|2293.48|2273.48|2293.65|2273.65|2292.7|2272.7|26
1639007800000|2021-12-08 23:56:40|2293.47|2273.47|2293.94|2273.94|2294.07|2274.07|2293.36|2273.36|29
1639007810000|2021-12-08 23:56:50|2293.91|2273.91|2294.73|2274.73|2294.73|2274.73|2293.01|2273.01|23
1639007820000|2021-12-08 23:57:00|2294.07|2274.07|2295.31|2275.31|2295.58|2275.58|2294.05|2274.05|17
1639007830000|2021-12-08 23:57:10|2295.51|2275.51|2296.58|2276.58|2296.59|2276.59|2295.51|2275.51|15
1639007840000|2021-12-08 23:57:20|2296.55|2276.55|2295.8|2275.8|2296.56|2276.56|2295.8|2275.8|16
1639007850000|2021-12-08 23:57:30|2295.86|2275.86|2295.66|2275.66|2295.87|2275.87|2295.66|2275.66|13
1639007860000|2021-12-08 23:57:40|2295.74|2275.74|2296.5|2276.5|2296.5|2276.5|2295.74|2275.74|10
1639007870000|2021-12-08 23:57:50|2296.8|2276.8|2296.72|2276.72|2296.8|2276.8|2296.72|2276.72|2
1639007880000|2021-12-08 23:58:00|2297.56|2277.56|2297.21|2277.21|2297.56|2277.56|2297.12|2277.12|18
1639007890000|2021-12-08 23:58:10|2297.19|2277.19|2296.31|2276.31|2297.3|2277.3|2296.31|2276.31|18
1639007900000|2021-12-08 23:58:20|2296.12|2276.12|2295.57|2275.57|2296.12|2276.12|2295.41|2275.41|25
1639007910000|2021-12-08 23:58:30|2295.43|2275.43|2295.48|2275.48|2295.68|2275.68|2295.41|2275.41|21
1639007920000|2021-12-08 23:58:40|2295.59|2275.59|2296.39|2276.39|2296.39|2276.39|2295.59|2275.59|18
1639007930000|2021-12-08 23:58:50|2296.41|2276.41|2296.67|2276.67|2297.16|2277.16|2296.34|2276.34|16
1639007940000|2021-12-08 23:59:00|2296.53|2276.53|2296.99|2276.99|2297.19|2277.19|2296.53|2276.53|12
1639007950000|2021-12-08 23:59:10|2296.97|2276.97|2297.05|2277.05|2297.09|2277.09|2296.97|2276.97|14
1639007960000|2021-12-08 23:59:20|2297.06|2277.06|2297.63|2277.63|2297.7|2277.7|2297.02|2277.02|10
1639007970000|2021-12-08 23:59:30|2297.97|2277.97|2297.97|2277.97|2298.01|2278.01|2297.97|2277.97|3
1639007980000|2021-12-08 23:59:40|2297.94|2277.94|2296.33|2276.33|2297.94|2277.94|2296.3|2276.3|12
1639007990000|2021-12-08 23:59:50|2296.38|2276.38|2300.71|2280.71|2300.71|2280.71|2296.38|2276.38|19
1639008000000|2021-12-09 00:00:00|2300.8|2280.8|2302.29|2282.29|2302.35|2282.35|2300.8|2280.8|16
1639008010000|2021-12-09 00:00:10|2302.2|2282.2|2302.22|2282.22|2302.3|2282.3|2301.67|2281.67|19
1639008020000|2021-12-09 00:00:20|2302.36|2282.36|2301.8|2281.8|2302.44|2282.44|2301.63|2281.63|24
1639008030000|2021-12-09 00:00:30|2301.79|2281.79|2301.96|2281.96|2302.23|2282.23|2301.59|2281.59|17
1639008040000|2021-12-09 00:00:40|2301.92|2281.92|2298.13|2278.13|2301.92|2281.92|2298.03|2278.03|30
1639008050000|2021-12-09 00:00:50|2298.08|2278.08|2296.8|2276.8|2298.36|2278.36|2296.8|2276.8|18
1639008060000|2021-12-09 00:01:00|2297.93|2277.93|2297.81|2277.81|2297.93|2277.93|2296.8|2276.8|5
1639008070000|2021-12-09 00:01:10|2297.93|2277.93|2293.78|2273.78|2297.93|2277.93|2293.77|2273.77|25
1639008080000|2021-12-09 00:01:20|2293.97|2273.97|2294.38|2274.38|2294.42|2274.42|2293.8|2273.8|31
1639008090000|2021-12-09 00:01:30|2294.41|2274.41|2296.72|2276.72|2296.75|2276.75|2294.41|2274.41|20
1639008100000|2021-12-09 00:01:40|2296.75|2276.75|2296.89|2276.89|2296.97|2276.97|2296.63|2276.63|22
1639008110000|2021-12-09 00:01:50|2296.9|2276.9|2297.44|2277.44|2297.91|2277.91|2296.9|2276.9|27
1639008120000|2021-12-09 00:02:00|2297.41|2277.41|2294.09|2274.09|2297.43|2277.43|2294.05|2274.05|38
1639008130000|2021-12-09 00:02:10|2293.52|2273.52|2286.75|2266.75|2293.52|2273.52|2286.75|2266.75|36
1639008140000|2021-12-09 00:02:20|2286.86|2266.86|2288.49|2268.49|2288.49|2268.49|2286.86|2266.86|35
1639008150000|2021-12-09 00:02:30|2288.57|2268.57|2292.11|2272.11|2292.15|2272.15|2288.27|2268.27|31
1639008160000|2021-12-09 00:02:40|2292.16|2272.16|2293.92|2273.92|2293.92|2273.92|2291.14|2271.14|30
1639008170000|2021-12-09 00:02:50|2293.9|2273.9|2292.26|2272.26|2293.9|2273.9|2291.84|2271.84|31
1639008180000|2021-12-09 00:03:00|2292.43|2272.43|2292.1|2272.1|2292.88|2272.88|2291.47|2271.47|31
1639008190000|2021-12-09 00:03:10|2292.28|2272.28|2294.55|2274.55|2294.56|2274.56|2292.22|2272.22|31
1639008200000|2021-12-09 00:03:20|2294.52|2274.52|2296.46|2276.46|2296.46|2276.46|2293.68|2273.68|26
1639008210000|2021-12-09 00:03:30|2296.52|2276.52|2299.27|2279.27|2299.77|2279.77|2296.52|2276.52|25
1639008220000|2021-12-09 00:03:40|2299.4|2279.4|2296.45|2276.45|2300.13|2280.13|2295.87|2275.87|27
1639008230000|2021-12-09 00:03:50|2296.38|2276.38|2297.61|2277.61|2297.67|2277.67|2295.77|2275.77|24
1639008240000|2021-12-09 00:04:00|2297.71|2277.71|2301.9|2281.9|2301.9|2281.9|2297.71|2277.71|25
1639008250000|2021-12-09 00:04:10|2302.18|2282.18|2304.33|2284.33|2304.59|2284.59|2302.18|2282.18|28
1639008260000|2021-12-09 00:04:20|2304.53|2284.53|2304.44|2284.44|2304.96|2284.96|2303.93|2283.93|25
1639008270000|2021-12-09 00:04:30|2303.68|2283.68|2300.3|2280.3|2303.83|2283.83|2300.3|2280.3|31
1639008280000|2021-12-09 00:04:40|2300.27|2280.27|2299.49|2279.49|2300.38|2280.38|2298.61|2278.61|34
1639008290000|2021-12-09 00:04:50|2299.46|2279.46|2298.89|2278.89|2299.46|2279.46|2298.64|2278.64|33
1639008300000|2021-12-09 00:05:00|2298.76|2278.76|2292.89|2272.89|2298.76|2278.76|2292.89|2272.89|32
1639008310000|2021-12-09 00:05:10|2292.92|2272.92|2296.04|2276.04|2296.15|2276.15|2292.8|2272.8|35
1639008320000|2021-12-09 00:05:20|2296|2276|2297.28|2277.28|2297.28|2277.28|2295.1|2275.1|29
1639008330000|2021-12-09 00:05:30|2297.26|2277.26|2296.45|2276.45|2297.82|2277.82|2296.45|2276.45|17
1639008340000|2021-12-09 00:05:40|2296.43|2276.43|2298.96|2278.96|2298.96|2278.96|2295.42|2275.42|26
1639008350000|2021-12-09 00:05:50|2298.81|2278.81|2299.39|2279.39|2299.57|2279.57|2298.81|2278.81|16
1639008360000|2021-12-09 00:06:00|2299.65|2279.65|2303.64|2283.64|2303.9|2283.9|2299.34|2279.34|25
1639008370000|2021-12-09 00:06:10|2303.62|2283.62|2304.41|2284.41|2304.74|2284.74|2303.56|2283.56|32
1639008380000|2021-12-09 00:06:20|2304.4|2284.4|2301.63|2281.63|2304.4|2284.4|2301.63|2281.63|29
1639008390000|2021-12-09 00:06:30|2301.64|2281.64|2301.96|2281.96|2302.54|2282.54|2301.25|2281.25|23
1639008400000|2021-12-09 00:06:40|2302.49|2282.49|2302.21|2282.21|2302.93|2282.93|2302.04|2282.04|31
1639008410000|2021-12-09 00:06:50|2302.2|2282.2|2298.7|2278.7|2302.24|2282.24|2298.7|2278.7|35
1639008420000|2021-12-09 00:07:00|2298.67|2278.67|2297.02|2277.02|2298.98|2278.98|2297.02|2277.02|34
1639008430000|2021-12-09 00:07:10|2297|2277|2299.29|2279.29|2300.35|2280.35|2296.42|2276.42|31
1639008440000|2021-12-09 00:07:20|2299.35|2279.35|2299.82|2279.82|2300.08|2280.08|2299.35|2279.35|36
1639008450000|2021-12-09 00:07:30|2299.81|2279.81|2301.81|2281.81|2302.83|2282.83|2299.81|2279.81|27
1639008460000|2021-12-09 00:07:40|2301.79|2281.79|2302.22|2282.22|2302.31|2282.31|2301.1|2281.1|33
1639008470000|2021-12-09 00:07:50|2302.19|2282.19|2302.43|2282.43|2302.9|2282.9|2301.63|2281.63|32
1639008480000|2021-12-09 00:08:00|2302.37|2282.37|2300.53|2280.53|2302.37|2282.37|2300.01|2280.01|32
1639008490000|2021-12-09 00:08:10|2300.56|2280.56|2301.18|2281.18|2301.88|2281.88|2300.5|2280.5|29
1639008500000|2021-12-09 00:08:20|2301.53|2281.53|2300.52|2280.52|2301.53|2281.53|2300.34|2280.34|23
1639008510000|2021-12-09 00:08:30|2300.88|2280.88|2300.23|2280.23|2301.13|2281.13|2300.23|2280.23|29
1639008520000|2021-12-09 00:08:40|2300.17|2280.17|2301.65|2281.65|2301.75|2281.75|2299.19|2279.19|35
1639008530000|2021-12-09 00:08:50|2301.73|2281.73|2301.63|2281.63|2301.82|2281.82|2301.46|2281.46|19
1639008540000|2021-12-09 00:09:00|2301.49|2281.49|2301.75|2281.75|2301.76|2281.76|2301.21|2281.21|24
1639008550000|2021-12-09 00:09:10|2301.66|2281.66|2302.1|2282.1|2302.19|2282.19|2301.36|2281.36|21
1639008560000|2021-12-09 00:09:20|2302.07|2282.07|2302.05|2282.05|2302.35|2282.35|2302.02|2282.02|23
1639008570000|2021-12-09 00:09:30|2302.04|2282.04|2301.96|2281.96|2302.33|2282.33|2301.46|2281.46|29
1639008580000|2021-12-09 00:09:40|2302.08|2282.08|2302.47|2282.47|2302.68|2282.68|2302.08|2282.08|18
1639008590000|2021-12-09 00:09:50|2302.48|2282.48|2303.61|2283.61|2303.8|2283.8|2302.48|2282.48|21
1639008600000|2021-12-09 00:10:00|2304|2284|2304.6|2284.6|2305.15|2285.15|2303.61|2283.61|11
1639008610000|2021-12-09 00:10:10|2304.89|2284.89|2303.54|2283.54|2304.89|2284.89|2303.54|2283.54|20
1639008620000|2021-12-09 00:10:20|2303.55|2283.55|2303.76|2283.76|2304.1|2284.1|2303.55|2283.55|19
1639008630000|2021-12-09 00:10:30|2304.1|2284.1|2305.69|2285.69|2305.69|2285.69|2303.61|2283.61|12
1639008640000|2021-12-09 00:10:40|2306.01|2286.01|2307.53|2287.53|2307.53|2287.53|2305.69|2285.69|16
1639008650000|2021-12-09 00:10:50|2307.54|2287.54|2307.64|2287.64|2307.64|2287.64|2306.98|2286.98|7
1639008660000|2021-12-09 00:11:00|2307.65|2287.65|2307.64|2287.64|2307.65|2287.65|2307.64|2287.64|2
1639008670000|2021-12-09 00:11:10|2307.65|2287.65|2307.3|2287.3|2307.65|2287.65|2306.7|2286.7|13
1639008680000|2021-12-09 00:11:20|2307.6|2287.6|2307.64|2287.64|2307.64|2287.64|2307.58|2287.58|3
1639008690000|2021-12-09 00:11:30|2307.77|2287.77|2308.77|2288.77|2308.77|2288.77|2307.74|2287.74|6
1639008700000|2021-12-09 00:11:40|2308.8|2288.8|2312.29|2292.29|2312.29|2292.29|2308.51|2288.51|15
1639008710000|2021-12-09 00:11:50|2312.64|2292.64|2310.53|2290.53|2313.74|2293.74|2310.53|2290.53|22
1639008720000|2021-12-09 00:12:00|2310.6|2290.6|2311.53|2291.53|2313.36|2293.36|2310.6|2290.6|25
1639008730000|2021-12-09 00:12:10|2311.6|2291.6|2308.63|2288.63|2311.6|2291.6|2308.38|2288.38|24
1639008740000|2021-12-09 00:12:20|2308.57|2288.57|2308.39|2288.39|2309.04|2289.04|2308.07|2288.07|32
1639008750000|2021-12-09 00:12:30|2309.81|2289.81|2308.92|2288.92|2310.24|2290.24|2308.49|2288.49|28
1639008760000|2021-12-09 00:12:40|2308.97|2288.97|2309.39|2289.39|2309.75|2289.75|2308.58|2288.58|26
1639008770000|2021-12-09 00:12:50|2309.42|2289.42|2308.88|2288.88|2309.53|2289.53|2308.88|2288.88|25
1639008780000|2021-12-09 00:13:00|2308.84|2288.84|2306.56|2286.56|2309.09|2289.09|2306.56|2286.56|34
1639008790000|2021-12-09 00:13:10|2306.5|2286.5|2306.92|2286.92|2306.92|2286.92|2305.88|2285.88|37
1639008800000|2021-12-09 00:13:20|2306.81|2286.81|2308.31|2288.31|2308.43|2288.43|2306.8|2286.8|30
1639008810000|2021-12-09 00:13:30|2308.29|2288.29|2309.89|2289.89|2310.28|2290.28|2308.12|2288.12|30
1639008820000|2021-12-09 00:13:40|2309.96|2289.96|2309.73|2289.73|2311.11|2291.11|2309.6|2289.6|26
1639008830000|2021-12-09 00:13:50|2310.57|2290.57|2310.46|2290.46|2310.66|2290.66|2310.37|2290.37|12
1639008840000|2021-12-09 00:14:00|2310.62|2290.62|2309.83|2289.83|2310.62|2290.62|2309.83|2289.83|6
1639008850000|2021-12-09 00:14:10|2310.39|2290.39|2311.08|2291.08|2311.09|2291.09|2309.91|2289.91|23
1639008860000|2021-12-09 00:14:20|2311.03|2291.03|2312.61|2292.61|2312.61|2292.61|2310.85|2290.85|18
1639008870000|2021-12-09 00:14:30|2312.67|2292.67|2311.81|2291.81|2312.76|2292.76|2311.81|2291.81|18
1639008880000|2021-12-09 00:14:40|2311.95|2291.95|2312.19|2292.19|2312.22|2292.22|2311.12|2291.12|28
1639008890000|2021-12-09 00:14:50|2312.21|2292.21|2314.77|2294.77|2314.77|2294.77|2312.14|2292.14|17
1639008900000|2021-12-09 00:15:00|2314.75|2294.75|2312.52|2292.52|2314.85|2294.85|2312.48|2292.48|30
1639008910000|2021-12-09 00:15:10|2312.37|2292.37|2310.51|2290.51|2312.49|2292.49|2310.5|2290.5|32
1639008920000|2021-12-09 00:15:20|2310.92|2290.92|2310.35|2290.35|2310.92|2290.92|2310.35|2290.35|11
1639008930000|2021-12-09 00:15:30|2310.37|2290.37|2310.74|2290.74|2310.74|2290.74|2310.15|2290.15|11
1639008940000|2021-12-09 00:15:40|2311.2|2291.2|2312.26|2292.26|2312.57|2292.57|2310.93|2290.93|25
1639008950000|2021-12-09 00:15:50|2312.43|2292.43|2312.25|2292.25|2312.77|2292.77|2311.89|2291.89|18
1639008960000|2021-12-09 00:16:00|2312.22|2292.22|2311.72|2291.72|2312.43|2292.43|2311.72|2291.72|26
1639008970000|2021-12-09 00:16:10|2311.89|2291.89|2312.01|2292.01|2312.24|2292.24|2311.64|2291.64|23
1639008980000|2021-12-09 00:16:20|2312.32|2292.32|2313.21|2293.21|2313.57|2293.57|2311.89|2291.89|28
1639008990000|2021-12-09 00:16:30|2312.91|2292.91|2312.47|2292.47|2313.12|2293.12|2312.37|2292.37|22
1639009000000|2021-12-09 00:16:40|2312.44|2292.44|2312.39|2292.39|2312.86|2292.86|2311.8|2291.8|36
1639009010000|2021-12-09 00:16:50|2312.54|2292.54|2312.22|2292.22|2312.69|2292.69|2312.03|2292.03|34
1639009020000|2021-12-09 00:17:00|2312.2|2292.2|2312.08|2292.08|2312.33|2292.33|2311.47|2291.47|23
1639009030000|2021-12-09 00:17:10|2312.06|2292.06|2312.33|2292.33|2312.34|2292.34|2311.68|2291.68|29
1639009040000|2021-12-09 00:17:20|2312.28|2292.28|2312.42|2292.42|2312.52|2292.52|2312.19|2292.19|33
1639009050000|2021-12-09 00:17:30|2312.27|2292.27|2311.97|2291.97|2312.38|2292.38|2311.88|2291.88|35
1639009060000|2021-12-09 00:17:40|2311.95|2291.95|2311.12|2291.12|2311.96|2291.96|2310.61|2290.61|28
1639009070000|2021-12-09 00:17:50|2311.09|2291.09|2310.88|2290.88|2311.25|2291.25|2310.88|2290.88|19
1639009080000|2021-12-09 00:18:00|2310.87|2290.87|2309.72|2289.72|2310.87|2290.87|2309.71|2289.71|15
1639009090000|2021-12-09 00:18:10|2309.7|2289.7|2308.51|2288.51|2309.7|2289.7|2308.35|2288.35|26
1639009100000|2021-12-09 00:18:20|2308.49|2288.49|2307.42|2287.42|2308.49|2288.49|2307.29|2287.29|32
1639009110000|2021-12-09 00:18:30|2307.47|2287.47|2306.78|2286.78|2307.9|2287.9|2306.78|2286.78|35
1639009120000|2021-12-09 00:18:40|2307|2287|2306.28|2286.28|2307.62|2287.62|2305.74|2285.74|29
1639009130000|2021-12-09 00:18:50|2306.26|2286.26|2306.03|2286.03|2306.39|2286.39|2305.9|2285.9|28
1639009140000|2021-12-09 00:19:00|2306.01|2286.01|2305.52|2285.52|2306.02|2286.02|2305.36|2285.36|28
1639009150000|2021-12-09 00:19:10|2305.55|2285.55|2305.39|2285.39|2305.55|2285.55|2305.31|2285.31|24
1639009160000|2021-12-09 00:19:20|2305.37|2285.37|2306.71|2286.71|2307.11|2287.11|2305.15|2285.15|27
1639009170000|2021-12-09 00:19:30|2306.55|2286.55|2308.74|2288.74|2308.74|2288.74|2305.66|2285.66|34
1639009180000|2021-12-09 00:19:40|2308.65|2288.65|2309.3|2289.3|2309.3|2289.3|2307.6|2287.6|22
1639009190000|2021-12-09 00:19:50|2309.28|2289.28|2309.2|2289.2|2309.65|2289.65|2309.2|2289.2|17
1639009200000|2021-12-09 00:20:00|2309.22|2289.22|2307.77|2287.77|2309.22|2289.22|2307.11|2287.11|32
1639009210000|2021-12-09 00:20:10|2307.75|2287.75|2307.61|2287.61|2308.06|2288.06|2307.47|2287.47|36
1639009220000|2021-12-09 00:20:20|2307.76|2287.76|2307.73|2287.73|2308.11|2288.11|2307.47|2287.47|31
1639009230000|2021-12-09 00:20:30|2307.76|2287.76|2308.97|2288.97|2308.97|2288.97|2307.76|2287.76|16
1639009240000|2021-12-09 00:20:40|2309.1|2289.1|2309.62|2289.62|2309.64|2289.64|2308.25|2288.25|19
1639009250000|2021-12-09 00:20:50|2309.64|2289.64|2309.47|2289.47|2309.64|2289.64|2309.38|2289.38|9
1639009260000|2021-12-09 00:21:00|2309.45|2289.45|2306.76|2286.76|2309.45|2289.45|2306.75|2286.75|30
1639009270000|2021-12-09 00:21:10|2306.81|2286.81|2306.9|2286.9|2307.08|2287.08|2306.66|2286.66|33
1639009280000|2021-12-09 00:21:20|2306.87|2286.87|2306.36|2286.36|2307.13|2287.13|2306.36|2286.36|27
1639009290000|2021-12-09 00:21:30|2306.3|2286.3|2305.55|2285.55|2306.3|2286.3|2304.59|2284.59|25
1639009300000|2021-12-09 00:21:40|2305.5|2285.5|2300.57|2280.57|2305.5|2285.5|2300.5|2280.5|33
1639009310000|2021-12-09 00:21:50|2300.53|2280.53|2300.79|2280.79|2300.9|2280.9|2300.52|2280.52|30
1639009320000|2021-12-09 00:22:00|2300.77|2280.77|2300.66|2280.66|2301.22|2281.22|2300.57|2280.57|29
1639009330000|2021-12-09 00:22:10|2300.65|2280.65|2301.01|2281.01|2301.21|2281.21|2300.63|2280.63|27
1639009340000|2021-12-09 00:22:20|2300.98|2280.98|2300.2|2280.2|2300.98|2280.98|2300.2|2280.2|25
1639009350000|2021-12-09 00:22:30|2300.29|2280.29|2297.66|2277.66|2300.4|2280.4|2297.58|2277.58|25
1639009360000|2021-12-09 00:22:40|2297.78|2277.78|2297.69|2277.69|2297.78|2277.78|2297.27|2277.27|36
1639009370000|2021-12-09 00:22:50|2297.99|2277.99|2297.1|2277.1|2298.01|2278.01|2296.28|2276.28|34
1639009380000|2021-12-09 00:23:00|2296.83|2276.83|2296.06|2276.06|2296.83|2276.83|2296.06|2276.06|31
1639009390000|2021-12-09 00:23:10|2295.44|2275.44|2293.79|2273.79|2295.44|2275.44|2293.27|2273.27|30
1639009400000|2021-12-09 00:23:20|2293.8|2273.8|2293.99|2273.99|2294.03|2274.03|2293.79|2273.79|11
1639009410000|2021-12-09 00:23:30|2293.92|2273.92|2293.96|2273.96|2294.59|2274.59|2293.9|2273.9|26
1639009420000|2021-12-09 00:23:40|2294.01|2274.01|2293.95|2273.95|2294.32|2274.32|2293.36|2273.36|11
1639009430000|2021-12-09 00:23:50|2293.9|2273.9|2294.73|2274.73|2294.77|2274.77|2293.88|2273.88|27
1639009440000|2021-12-09 00:24:00|2294.69|2274.69|2293.84|2273.84|2294.69|2274.69|2293.66|2273.66|33
1639009450000|2021-12-09 00:24:10|2293.82|2273.82|2291.41|2271.41|2293.82|2273.82|2291.41|2271.41|25
1639009460000|2021-12-09 00:24:20|2291.26|2271.26|2289.47|2269.47|2291.37|2271.37|2289.47|2269.47|35
1639009470000|2021-12-09 00:24:30|2289.91|2269.91|2287.6|2267.6|2290.02|2270.02|2286.7|2266.7|39
1639009480000|2021-12-09 00:24:40|2287.69|2267.69|2288.58|2268.58|2291.04|2271.04|2287.56|2267.56|33
1639009490000|2021-12-09 00:24:50|2288.55|2268.55|2283.78|2263.78|2288.64|2268.64|2283.24|2263.24|31
1639009500000|2021-12-09 00:25:00|2283.87|2263.87|2283.34|2263.34|2283.95|2263.95|2283.32|2263.32|32
1639009510000|2021-12-09 00:25:10|2283.38|2263.38|2285.02|2265.02|2285.61|2265.61|2283.38|2263.38|33
1639009520000|2021-12-09 00:25:20|2285.09|2265.09|2289.43|2269.43|2289.52|2269.52|2284.73|2264.73|25
1639009530000|2021-12-09 00:25:30|2289.93|2269.93|2293.04|2273.04|2293.1|2273.1|2289.93|2269.93|20
1639009540000|2021-12-09 00:25:40|2293.03|2273.03|2289.91|2269.91|2293.74|2273.74|2289.91|2269.91|20
1639009550000|2021-12-09 00:25:50|2289.77|2269.77|2287.57|2267.57|2290.99|2270.99|2287.57|2267.57|28
1639009560000|2021-12-09 00:26:00|2287.5|2267.5|2283.07|2263.07|2287.93|2267.93|2283.01|2263.01|36
1639009570000|2021-12-09 00:26:10|2283.08|2263.08|2282.16|2262.16|2283.4|2263.4|2282.16|2262.16|32
1639009580000|2021-12-09 00:26:20|2282.13|2262.13|2283.38|2263.38|2283.9|2263.9|2282.09|2262.09|20
1639009590000|2021-12-09 00:26:30|2284.85|2264.85|2288.75|2268.75|2289.66|2269.66|2284.85|2264.85|37
1639009600000|2021-12-09 00:26:40|2289.58|2269.58|2290.05|2270.05|2290.35|2270.35|2289.38|2269.38|36
1639009610000|2021-12-09 00:26:50|2290.01|2270.01|2290.89|2270.89|2290.9|2270.9|2289.43|2269.43|31
1639009620000|2021-12-09 00:27:00|2290.98|2270.98|2293.07|2273.07|2293.07|2273.07|2290.98|2270.98|24
1639009630000|2021-12-09 00:27:10|2293.05|2273.05|2294.69|2274.69|2294.69|2274.69|2293.05|2273.05|11
1639009640000|2021-12-09 00:27:20|2294.55|2274.55|2293.73|2273.73|2294.89|2274.89|2293.73|2273.73|24
1639009650000|2021-12-09 00:27:30|2293.5|2273.5|2291.94|2271.94|2293.5|2273.5|2291.8|2271.8|19
1639009660000|2021-12-09 00:27:40|2292.01|2272.01|2291.27|2271.27|2292.1|2272.1|2290.91|2270.91|13
1639009670000|2021-12-09 00:27:50|2290.59|2270.59|2295.58|2275.58|2295.58|2275.58|2290.59|2270.59|28
1639009680000|2021-12-09 00:28:00|2295.79|2275.79|2296.6|2276.6|2296.6|2276.6|2295.34|2275.34|16
1639009690000|2021-12-09 00:28:10|2297.28|2277.28|2295.89|2275.89|2297.33|2277.33|2295.81|2275.81|20
1639009700000|2021-12-09 00:28:20|2295.99|2275.99|2298.53|2278.53|2298.83|2278.83|2295.66|2275.66|22
1639009710000|2021-12-09 00:28:30|2298.55|2278.55|2300.3|2280.3|2300.3|2280.3|2298.55|2278.55|12
1639009720000|2021-12-09 00:28:40|2300.51|2280.51|2297.89|2277.89|2300.51|2280.51|2297.84|2277.84|20
1639009730000|2021-12-09 00:28:50|2297.78|2277.78|2296.9|2276.9|2297.84|2277.84|2296.69|2276.69|24
1639009740000|2021-12-09 00:29:00|2296.82|2276.82|2295.7|2275.7|2296.82|2276.82|2295.62|2275.62|31
1639009750000|2021-12-09 00:29:10|2295.63|2275.63|2295.84|2275.84|2296.02|2276.02|2295.63|2275.63|32
1639009760000|2021-12-09 00:29:20|2295.86|2275.86|2295.9|2275.9|2296.18|2276.18|2295.86|2275.86|25
1639009770000|2021-12-09 00:29:30|2295.88|2275.88|2292.71|2272.71|2295.92|2275.92|2292.71|2272.71|30
1639009780000|2021-12-09 00:29:40|2292.67|2272.67|2293.08|2273.08|2293.4|2273.4|2292.07|2272.07|27
1639009790000|2021-12-09 00:29:50|2293.07|2273.07|2293.62|2273.62|2293.9|2273.9|2293.07|2273.07|25
1639009800000|2021-12-09 00:30:00|2293.68|2273.68|2291.38|2271.38|2293.99|2273.99|2291.17|2271.17|32
1639009810000|2021-12-09 00:30:10|2291.42|2271.42|2292.04|2272.04|2292.16|2272.16|2291.42|2271.42|16
1639009820000|2021-12-09 00:30:20|2292.25|2272.25|2291.95|2271.95|2292.25|2272.25|2291.36|2271.36|24
1639009830000|2021-12-09 00:30:30|2291.94|2271.94|2291.93|2271.93|2291.94|2271.94|2291.36|2271.36|25
1639009840000|2021-12-09 00:30:40|2291.92|2271.92|2290.96|2270.96|2291.98|2271.98|2290.12|2270.12|21
1639009850000|2021-12-09 00:30:50|2290.52|2270.52|2290.02|2270.02|2290.89|2270.89|2289.86|2269.86|26
1639009860000|2021-12-09 00:31:00|2290.03|2270.03|2288.93|2268.93|2290.22|2270.22|2288.88|2268.88|16
1639009870000|2021-12-09 00:31:10|2290.24|2270.24|2291.53|2271.53|2291.53|2271.53|2289.93|2269.93|27
1639009880000|2021-12-09 00:31:20|2291.54|2271.54|2291.64|2271.64|2291.64|2271.64|2290.52|2270.52|17
1639009890000|2021-12-09 00:31:30|2291.21|2271.21|2292.1|2272.1|2292.94|2272.94|2291.21|2271.21|25
1639009900000|2021-12-09 00:31:40|2292.11|2272.11|2292.35|2272.35|2292.43|2272.43|2291.77|2271.77|20
1639009910000|2021-12-09 00:31:50|2292.55|2272.55|2293.4|2273.4|2294.03|2274.03|2292.51|2272.51|16
1639009920000|2021-12-09 00:32:00|2293.59|2273.59|2295.44|2275.44|2295.46|2275.46|2293.59|2273.59|17
1639009930000|2021-12-09 00:32:10|2295.66|2275.66|2295.23|2275.23|2295.66|2275.66|2294.59|2274.59|13
1639009940000|2021-12-09 00:32:20|2294.97|2274.97|2294.87|2274.87|2295.32|2275.32|2294.07|2274.07|15
1639009950000|2021-12-09 00:32:30|2294.88|2274.88|2293.83|2273.83|2294.88|2274.88|2293.83|2273.83|7
1639009960000|2021-12-09 00:32:40|2294.06|2274.06|2291.92|2271.92|2294.06|2274.06|2291.91|2271.91|18
1639009970000|2021-12-09 00:32:50|2291.93|2271.93|2291.49|2271.49|2292.26|2272.26|2291.49|2271.49|9
1639009980000|2021-12-09 00:33:00|2291.83|2271.83|2293.37|2273.37|2293.37|2273.37|2291.83|2271.83|13
1639009990000|2021-12-09 00:33:10|2293.35|2273.35|2293.83|2273.83|2293.86|2273.86|2293.1|2273.1|25
1639010000000|2021-12-09 00:33:20|2293.74|2273.74|2293.8|2273.8|2293.89|2273.89|2293.46|2273.46|15
1639010010000|2021-12-09 00:33:30|2293.79|2273.79|2293.31|2273.31|2293.85|2273.85|2292.96|2272.96|14
1639010020000|2021-12-09 00:33:40|2293.29|2273.29|2292.42|2272.42|2293.29|2273.29|2292.39|2272.39|5
1639010030000|2021-12-09 00:33:50|2293.29|2273.29|2293.29|2273.29|2293.29|2273.29|2293.29|2273.29|1
1639010040000|2021-12-09 00:34:00|2293.26|2273.26|2290.69|2270.69|2293.26|2273.26|2290.69|2270.69|27
1639010050000|2021-12-09 00:34:10|2290.71|2270.71|2290.94|2270.94|2291.18|2271.18|2290.69|2270.69|24
1639010060000|2021-12-09 00:34:20|2290.95|2270.95|2291.55|2271.55|2291.68|2271.68|2290.93|2270.93|30
1639010070000|2021-12-09 00:34:30|2291.54|2271.54|2291.26|2271.26|2291.54|2271.54|2291.22|2271.22|12
1639010080000|2021-12-09 00:34:40|2291.34|2271.34|2291.91|2271.91|2292.23|2272.23|2291.28|2271.28|18
1639010090000|2021-12-09 00:34:50|2291.86|2271.86|2293.02|2273.02|2293.4|2273.4|2291.47|2271.47|20
1639010100000|2021-12-09 00:35:00|2293.01|2273.01|2294.51|2274.51|2294.51|2274.51|2292.41|2272.41|24
1639010110000|2021-12-09 00:35:10|2294.68|2274.68|2297.25|2277.25|2297.93|2277.93|2294.68|2274.68|33
1639010120000|2021-12-09 00:35:20|2297.55|2277.55|2296.82|2276.82|2297.55|2277.55|2296.49|2276.49|21
1639010130000|2021-12-09 00:35:30|2296.81|2276.81|2296.84|2276.84|2297.34|2277.34|2296.79|2276.79|20
1639010140000|2021-12-09 00:35:40|2296.82|2276.82|2296.91|2276.91|2296.92|2276.92|2296.77|2276.77|22
1639010150000|2021-12-09 00:35:50|2296.9|2276.9|2296.29|2276.29|2297.01|2277.01|2295.84|2275.84|23
1639010160000|2021-12-09 00:36:00|2296.33|2276.33|2296.56|2276.56|2296.83|2276.83|2296.03|2276.03|27
1639010170000|2021-12-09 00:36:10|2296.6|2276.6|2295.85|2275.85|2296.67|2276.67|2295.68|2275.68|23
1639010180000|2021-12-09 00:36:20|2295.84|2275.84|2293.66|2273.66|2295.84|2275.84|2293.65|2273.65|33
1639010190000|2021-12-09 00:36:30|2293.65|2273.65|2291.5|2271.5|2293.71|2273.71|2290.74|2270.74|33
1639010200000|2021-12-09 00:36:40|2291.47|2271.47|2291.13|2271.13|2291.5|2271.5|2290.78|2270.78|35
1639010210000|2021-12-09 00:36:50|2291.3|2271.3|2290.92|2270.92|2291.34|2271.34|2290.45|2270.45|31
1639010220000|2021-12-09 00:37:00|2290.77|2270.77|2288.59|2268.59|2290.78|2270.78|2288.59|2268.59|27
1639010230000|2021-12-09 00:37:10|2288.6|2268.6|2288.83|2268.83|2289.02|2269.02|2288.52|2268.52|24
1639010240000|2021-12-09 00:37:20|2288.75|2268.75|2288.89|2268.89|2289.12|2269.12|2288.75|2268.75|25
1639010250000|2021-12-09 00:37:30|2288.9|2268.9|2287.98|2267.98|2288.9|2268.9|2287.5|2267.5|33
1639010260000|2021-12-09 00:37:40|2287.96|2267.96|2287.26|2267.26|2288.03|2268.03|2287.07|2267.07|25
1639010270000|2021-12-09 00:37:50|2287.12|2267.12|2283.92|2263.92|2287.26|2267.26|2283.92|2263.92|34
1639010280000|2021-12-09 00:38:00|2283.68|2263.68|2279.62|2259.62|2283.68|2263.68|2279.26|2259.26|39
1639010290000|2021-12-09 00:38:10|2279.53|2259.53|2280.9|2260.9|2281.08|2261.08|2279.53|2259.53|35
1639010300000|2021-12-09 00:38:20|2280.98|2260.98|2281.35|2261.35|2282.29|2262.29|2280.7|2260.7|31
1639010310000|2021-12-09 00:38:30|2281.34|2261.34|2280.37|2260.37|2281.34|2261.34|2280.35|2260.35|23
1639010320000|2021-12-09 00:38:40|2280.35|2260.35|2281.38|2261.38|2282.06|2262.06|2280.33|2260.33|27
1639010330000|2021-12-09 00:38:50|2281.4|2261.4|2280.9|2260.9|2281.71|2261.71|2280.85|2260.85|29
1639010340000|2021-12-09 00:39:00|2280.89|2260.89|2280.82|2260.82|2280.91|2260.91|2280.72|2260.72|22
1639010350000|2021-12-09 00:39:10|2280.88|2260.88|2281.17|2261.17|2281.2|2261.2|2280.52|2260.52|26
1639010360000|2021-12-09 00:39:20|2281.16|2261.16|2281.62|2261.62|2281.84|2261.84|2281.06|2261.06|23
1639010370000|2021-12-09 00:39:30|2281.21|2261.21|2282.62|2262.62|2282.93|2262.93|2281.21|2261.21|14
1639010380000|2021-12-09 00:39:40|2282.34|2262.34|2281.25|2261.25|2282.67|2262.67|2281.15|2261.15|30
1639010390000|2021-12-09 00:39:50|2280.99|2260.99|2282.18|2262.18|2282.18|2262.18|2280.79|2260.79|31
1639010400000|2021-12-09 00:40:00|2282.21|2262.21|2282.3|2262.3|2283.08|2263.08|2282.17|2262.17|18
1639010410000|2021-12-09 00:40:10|2282.68|2262.68|2282.02|2262.02|2282.68|2262.68|2282.02|2262.02|20
1639010420000|2021-12-09 00:40:20|2281.99|2261.99|2281.79|2261.79|2282.06|2262.06|2281.72|2261.72|21
1639010430000|2021-12-09 00:40:30|2281.78|2261.78|2281.53|2261.53|2281.86|2261.86|2281.43|2261.43|8
1639010440000|2021-12-09 00:40:40|2281.73|2261.73|2281.75|2261.75|2281.78|2261.78|2281.67|2261.67|17
1639010450000|2021-12-09 00:40:50|2281.72|2261.72|2282.15|2262.15|2282.15|2262.15|2281.67|2261.67|16
1639010460000|2021-12-09 00:41:00|2282.27|2262.27|2281.98|2261.98|2282.37|2262.37|2281.58|2261.58|24
1639010470000|2021-12-09 00:41:10|2282.14|2262.14|2282.09|2262.09|2282.15|2262.15|2281.8|2261.8|17
1639010480000|2021-12-09 00:41:20|2282.23|2262.23|2282.31|2262.31|2282.34|2262.34|2282.18|2262.18|12
1639010490000|2021-12-09 00:41:30|2282.32|2262.32|2283.09|2263.09|2283.5|2263.5|2282.08|2262.08|23
1639010500000|2021-12-09 00:41:40|2282.64|2262.64|2283.6|2263.6|2283.6|2263.6|2282.64|2262.64|20
1639010510000|2021-12-09 00:41:50|2283.58|2263.58|2283.95|2263.95|2283.95|2263.95|2283.4|2263.4|8
1639010520000|2021-12-09 00:42:00|2284.03|2264.03|2283.72|2263.72|2284.18|2264.18|2283.72|2263.72|27
1639010530000|2021-12-09 00:42:10|2283.84|2263.84|2283.31|2263.31|2283.92|2263.92|2283.12|2263.12|20
1639010540000|2021-12-09 00:42:20|2283.3|2263.3|2282.73|2262.73|2283.3|2263.3|2282.56|2262.56|25
1639010550000|2021-12-09 00:42:30|2282.49|2262.49|2282.76|2262.76|2282.78|2262.78|2282.47|2262.47|29
1639010560000|2021-12-09 00:42:40|2282.75|2262.75|2282.27|2262.27|2282.77|2262.77|2282.1|2262.1|26
1639010570000|2021-12-09 00:42:50|2282.22|2262.22|2282.48|2262.48|2282.55|2262.55|2282.13|2262.13|23
1639010580000|2021-12-09 00:43:00|2282.41|2262.41|2282.63|2262.63|2282.64|2262.64|2282.41|2262.41|27
1639010590000|2021-12-09 00:43:10|2282.66|2262.66|2282.33|2262.33|2282.66|2262.66|2281.71|2261.71|14
1639010600000|2021-12-09 00:43:20|2282.49|2262.49|2284.79|2264.79|2284.79|2264.79|2282.37|2262.37|20
1639010610000|2021-12-09 00:43:30|2285.16|2265.16|2285.65|2265.65|2285.66|2265.66|2285|2265|13
1639010620000|2021-12-09 00:43:40|2285.66|2265.66|2283.88|2263.88|2285.66|2265.66|2283.88|2263.88|27
1639010630000|2021-12-09 00:43:50|2283.86|2263.86|2283.8|2263.8|2283.92|2263.92|2283.5|2263.5|17
1639010640000|2021-12-09 00:44:00|2283.62|2263.62|2283.78|2263.78|2283.78|2263.78|2283.56|2263.56|4
1639010650000|2021-12-09 00:44:10|2283.68|2263.68|2284.08|2264.08|2284.08|2264.08|2283.53|2263.53|13
1639010660000|2021-12-09 00:44:20|2283.65|2263.65|2283.15|2263.15|2284.12|2264.12|2283.14|2263.14|22
1639010670000|2021-12-09 00:44:30|2283.17|2263.17|2283.17|2263.17|2283.17|2263.17|2283.17|2263.17|1
1639010680000|2021-12-09 00:44:40|2283.21|2263.21|2283.5|2263.5|2283.57|2263.57|2282.95|2262.95|14
1639010690000|2021-12-09 00:44:50|2283.84|2263.84|2283.85|2263.85|2284.25|2264.25|2283.78|2263.78|19
1639010700000|2021-12-09 00:45:00|2284.23|2264.23|2284.3|2264.3|2284.3|2264.3|2283.85|2263.85|15
1639010710000|2021-12-09 00:45:10|2284.29|2264.29|2284.45|2264.45|2284.6|2264.6|2284|2264|20
1639010720000|2021-12-09 00:45:20|2284.44|2264.44|2283.57|2263.57|2284.48|2264.48|2283.43|2263.43|25
1639010730000|2021-12-09 00:45:30|2283.55|2263.55|2281.95|2261.95|2283.55|2263.55|2281.43|2261.43|25
1639010740000|2021-12-09 00:45:40|2281.97|2261.97|2281.3|2261.3|2282.06|2262.06|2281.29|2261.29|27
1639010750000|2021-12-09 00:45:50|2281.31|2261.31|2281.37|2261.37|2281.6|2261.6|2281.09|2261.09|32
1639010760000|2021-12-09 00:46:00|2281.98|2261.98|2282.63|2262.63|2282.64|2262.64|2281.89|2261.89|20
1639010770000|2021-12-09 00:46:10|2282.59|2262.59|2285.05|2265.05|2285.17|2265.17|2282.57|2262.57|25
1639010780000|2021-12-09 00:46:20|2284.99|2264.99|2286.26|2266.26|2286.35|2266.35|2284.54|2264.54|31
1639010790000|2021-12-09 00:46:30|2286.25|2266.25|2287.52|2267.52|2288.29|2268.29|2286.2|2266.2|23
1639010800000|2021-12-09 00:46:40|2287.41|2267.41|2285.76|2265.76|2287.58|2267.58|2285.48|2265.48|21
1639010810000|2021-12-09 00:46:50|2285.8|2265.8|2285.39|2265.39|2285.91|2265.91|2284.79|2264.79|20
1639010820000|2021-12-09 00:47:00|2285.37|2265.37|2285.48|2265.48|2285.58|2265.58|2284.78|2264.78|32
1639010830000|2021-12-09 00:47:10|2285.47|2265.47|2285.49|2265.49|2285.84|2265.84|2284.83|2264.83|22
1639010840000|2021-12-09 00:47:20|2285.53|2265.53|2287.16|2267.16|2287.19|2267.19|2285.53|2265.53|18
1639010850000|2021-12-09 00:47:30|2287.22|2267.22|2288.88|2268.88|2288.89|2268.89|2287.22|2267.22|16
1639010860000|2021-12-09 00:47:40|2288.87|2268.87|2288.46|2268.46|2288.87|2268.87|2288.02|2268.02|29
1639010870000|2021-12-09 00:47:50|2288.45|2268.45|2290.12|2270.12|2290.18|2270.18|2288.45|2268.45|20
1639010880000|2021-12-09 00:48:00|2290.11|2270.11|2289.39|2269.39|2290.17|2270.17|2289.38|2269.38|30
1639010890000|2021-12-09 00:48:10|2289.5|2269.5|2289.59|2269.59|2289.63|2269.63|2289.36|2269.36|23
1639010900000|2021-12-09 00:48:20|2289.81|2269.81|2288.29|2268.29|2290.05|2270.05|2288.29|2268.29|34
1639010910000|2021-12-09 00:48:30|2288.15|2268.15|2287.5|2267.5|2288.32|2268.32|2287.41|2267.41|35
1639010920000|2021-12-09 00:48:40|2287.53|2267.53|2287.95|2267.95|2287.98|2267.98|2287.27|2267.27|24
1639010930000|2021-12-09 00:48:50|2287.97|2267.97|2288.02|2268.02|2288.19|2268.19|2287.77|2267.77|31
1639010940000|2021-12-09 00:49:00|2287.96|2267.96|2287.92|2267.92|2288.11|2268.11|2287.71|2267.71|30
1639010950000|2021-12-09 00:49:10|2287.81|2267.81|2287.48|2267.48|2287.81|2267.81|2287.4|2267.4|12
1639010960000|2021-12-09 00:49:20|2287.47|2267.47|2287.03|2267.03|2287.56|2267.56|2287.03|2267.03|14
1639010970000|2021-12-09 00:49:30|2287.02|2267.02|2287.02|2267.02|2287.12|2267.12|2286.32|2266.32|14
1639010980000|2021-12-09 00:49:40|2287.01|2267.01|2284.54|2264.54|2287.01|2267.01|2284.22|2264.22|34
1639010990000|2021-12-09 00:49:50|2284.59|2264.59|2283.28|2263.28|2284.88|2264.88|2283.22|2263.22|30
1639011000000|2021-12-09 00:50:00|2283.29|2263.29|2283.75|2263.75|2284|2264|2283.23|2263.23|28
1639011010000|2021-12-09 00:50:10|2283.84|2263.84|2284.14|2264.14|2284.46|2264.46|2283.84|2263.84|15
1639011020000|2021-12-09 00:50:20|2284.99|2264.99|2285.87|2265.87|2285.9|2265.9|2284.77|2264.77|17
1639011030000|2021-12-09 00:50:30|2286.06|2266.06|2285.93|2265.93|2286.12|2266.12|2285.78|2265.78|13
1639011040000|2021-12-09 00:50:40|2285.91|2265.91|2286.07|2266.07|2286.07|2266.07|2285.91|2265.91|4
1639011050000|2021-12-09 00:50:50|2286.14|2266.14|2286.75|2266.75|2287.06|2267.06|2285.94|2265.94|23
1639011060000|2021-12-09 00:51:00|2286.72|2266.72|2284.12|2264.12|2286.77|2266.77|2284.09|2264.09|35
1639011070000|2021-12-09 00:51:10|2284.09|2264.09|2283.82|2263.82|2284.7|2264.7|2283.82|2263.82|29
1639011080000|2021-12-09 00:51:20|2283.83|2263.83|2283.74|2263.74|2284|2264|2282.96|2262.96|20
1639011090000|2021-12-09 00:51:30|2283.71|2263.71|2281.61|2261.61|2283.71|2263.71|2280.71|2260.71|22
1639011100000|2021-12-09 00:51:40|2281.6|2261.6|2281.29|2261.29|2281.6|2261.6|2281.18|2261.18|19
1639011110000|2021-12-09 00:51:50|2281.28|2261.28|2281.37|2261.37|2281.37|2261.37|2280.82|2260.82|21
1639011120000|2021-12-09 00:52:00|2281.35|2261.35|2281.59|2261.59|2281.59|2261.59|2280.88|2260.88|25
1639011130000|2021-12-09 00:52:10|2281.62|2261.62|2282.6|2262.6|2282.63|2262.63|2281.62|2261.62|24
1639011140000|2021-12-09 00:52:20|2282.64|2262.64|2282.08|2262.08|2283.23|2263.23|2281.85|2261.85|28
1639011150000|2021-12-09 00:52:30|2282.07|2262.07|2280.49|2260.49|2282.07|2262.07|2280.14|2260.14|26
1639011160000|2021-12-09 00:52:40|2280.47|2260.47|2280.66|2260.66|2280.97|2260.97|2280.46|2260.46|22
1639011170000|2021-12-09 00:52:50|2280.64|2260.64|2280.43|2260.43|2280.86|2260.86|2280.39|2260.39|20
1639011180000|2021-12-09 00:53:00|2280.42|2260.42|2280.43|2260.43|2280.43|2260.43|2279.82|2259.82|30
1639011190000|2021-12-09 00:53:10|2280.23|2260.23|2280.77|2260.77|2280.98|2260.98|2280.23|2260.23|7
1639011200000|2021-12-09 00:53:20|2280.8|2260.8|2282.46|2262.46|2282.77|2262.77|2280.8|2260.8|22
1639011210000|2021-12-09 00:53:30|2282.45|2262.45|2280.75|2260.75|2282.45|2262.45|2280.68|2260.68|29
1639011220000|2021-12-09 00:53:40|2280.73|2260.73|2280.48|2260.48|2280.84|2260.84|2280.47|2260.47|16
1639011230000|2021-12-09 00:53:50|2280.5|2260.5|2280.58|2260.58|2280.72|2260.72|2280.37|2260.37|19
1639011240000|2021-12-09 00:54:00|2280.71|2260.71|2281.51|2261.51|2281.51|2261.51|2280.58|2260.58|14
1639011250000|2021-12-09 00:54:10|2281.45|2261.45|2282.16|2262.16|2282.16|2262.16|2281.43|2261.43|11
1639011260000|2021-12-09 00:54:20|2282.28|2262.28|2282.57|2262.57|2282.85|2262.85|2282.28|2262.28|8
1639011270000|2021-12-09 00:54:30|2282.7|2262.7|2283.08|2263.08|2283.08|2263.08|2282.6|2262.6|16
1639011280000|2021-12-09 00:54:40|2283.07|2263.07|2282.91|2262.91|2283.3|2263.3|2282.89|2262.89|11
1639011290000|2021-12-09 00:54:50|2283.01|2263.01|2282.96|2262.96|2283.05|2263.05|2282.8|2262.8|8
1639011300000|2021-12-09 00:55:00|2283.59|2263.59|2283.57|2263.57|2283.78|2263.78|2283.38|2263.38|15
1639011310000|2021-12-09 00:55:10|2283.44|2263.44|2283.21|2263.21|2283.44|2263.44|2283.09|2263.09|8
1639011320000|2021-12-09 00:55:20|2283.22|2263.22|2282.64|2262.64|2283.28|2263.28|2282.64|2262.64|17
1639011330000|2021-12-09 00:55:30|2282.59|2262.59|2282.28|2262.28|2282.59|2262.59|2282.28|2262.28|11
1639011340000|2021-12-09 00:55:40|2282.32|2262.32|2281.72|2261.72|2282.83|2262.83|2281.69|2261.69|17
1639011350000|2021-12-09 00:55:50|2281.71|2261.71|2281.11|2261.11|2281.71|2261.71|2281.11|2261.11|8
1639011360000|2021-12-09 00:56:00|2281.3|2261.3|2279.28|2259.28|2281.3|2261.3|2279.27|2259.27|24
1639011370000|2021-12-09 00:56:10|2279.22|2259.22|2279.95|2259.95|2279.95|2259.95|2279.22|2259.22|25
1639011380000|2021-12-09 00:56:20|2279.89|2259.89|2280.39|2260.39|2281.93|2261.93|2279.89|2259.89|28
1639011390000|2021-12-09 00:56:30|2280.1|2260.1|2276.25|2256.25|2280.1|2260.1|2275.98|2255.98|34
1639011400000|2021-12-09 00:56:40|2276.26|2256.26|2275.92|2255.92|2276.36|2256.36|2275.45|2255.45|27
1639011410000|2021-12-09 00:56:50|2275.89|2255.89|2275.46|2255.46|2276.27|2256.27|2275.38|2255.38|29
1639011420000|2021-12-09 00:57:00|2275.42|2255.42|2271.97|2251.97|2275.44|2255.44|2271.97|2251.97|32
1639011430000|2021-12-09 00:57:10|2271.95|2251.95|2270.36|2250.36|2272.83|2252.83|2270.2|2250.2|28
1639011440000|2021-12-09 00:57:20|2270.33|2250.33|2269.4|2249.4|2270.33|2250.33|2269.33|2249.33|23
1639011450000|2021-12-09 00:57:30|2269.41|2249.41|2268.53|2248.53|2269.53|2249.53|2268.2|2248.2|12
1639011460000|2021-12-09 00:57:40|2268.54|2248.54|2268.07|2248.07|2268.66|2248.66|2267.96|2247.96|20
1639011470000|2021-12-09 00:57:50|2268.09|2248.09|2268.92|2248.92|2269.9|2249.9|2268.09|2248.09|27
1639011480000|2021-12-09 00:58:00|2268.95|2248.95|2268.19|2248.19|2268.98|2248.98|2267.43|2247.43|10
1639011490000|2021-12-09 00:58:10|2268.41|2248.41|2268.68|2248.68|2268.83|2248.83|2268.41|2248.41|10
1639011500000|2021-12-09 00:58:20|2268.77|2248.77|2267.83|2247.83|2269.06|2249.06|2267.83|2247.83|13
1639011510000|2021-12-09 00:58:30|2267.81|2247.81|2268.19|2248.19|2268.19|2248.19|2267.12|2247.12|6
1639011520000|2021-12-09 00:58:40|2268.15|2248.15|2266.92|2246.92|2268.21|2248.21|2266.92|2246.92|3
1639011530000|2021-12-09 00:58:50|2266.95|2246.95|2266.86|2246.86|2267.95|2247.95|2266.86|2246.86|9
1639011540000|2021-12-09 00:59:00|2266.83|2246.83|2266.81|2246.81|2267.91|2247.91|2266.19|2246.19|13
1639011550000|2021-12-09 00:59:10|2266.72|2246.72|2263.85|2243.85|2266.94|2246.94|2263.85|2243.85|24
1639011560000|2021-12-09 00:59:20|2263.77|2243.77|2263.72|2243.72|2263.97|2243.97|2262.06|2242.06|27
1639011570000|2021-12-09 00:59:30|2263.55|2243.55|2260.74|2240.74|2263.56|2243.56|2260.74|2240.74|22
1639011580000|2021-12-09 00:59:40|2261.33|2241.33|2261.54|2241.54|2261.69|2241.69|2259.82|2239.82|29
1639011590000|2021-12-09 00:59:50|2261.6|2241.6|2262.61|2242.61|2262.94|2242.94|2261.6|2241.6|35
1639011600000|2021-12-09 01:00:00|2262.58|2242.58|2261.84|2241.84|2262.58|2242.58|2261.56|2241.56|30
1639011610000|2021-12-09 01:00:10|2261.77|2241.77|2263.36|2243.36|2263.36|2243.36|2261.58|2241.58|27
1639011620000|2021-12-09 01:00:20|2263.38|2243.38|2263.15|2243.15|2263.47|2243.47|2263.13|2243.13|25
1639011630000|2021-12-09 01:00:30|2263.1|2243.1|2263.16|2243.16|2263.77|2243.77|2263.09|2243.09|25
1639011640000|2021-12-09 01:00:40|2263.14|2243.14|2261.21|2241.21|2263.19|2243.19|2261.21|2241.21|29
1639011650000|2021-12-09 01:00:50|2261.2|2241.2|2261.05|2241.05|2261.37|2241.37|2261.04|2241.04|18
1639011660000|2021-12-09 01:01:00|2261.02|2241.02|2259.73|2239.73|2261.21|2241.21|2259.73|2239.73|22
1639011670000|2021-12-09 01:01:10|2259.79|2239.79|2260.7|2240.7|2260.71|2240.71|2259.54|2239.54|16
1639011680000|2021-12-09 01:01:20|2260.65|2240.65|2260.89|2240.89|2260.89|2240.89|2260.25|2240.25|8
1639011690000|2021-12-09 01:01:30|2260.96|2240.96|2260.09|2240.09|2261.11|2241.11|2260.08|2240.08|19
1639011700000|2021-12-09 01:01:40|2260.08|2240.08|2262.74|2242.74|2262.74|2242.74|2260.08|2240.08|17
1639011710000|2021-12-09 01:01:50|2262.24|2242.24|2265.73|2245.73|2265.98|2245.98|2262.24|2242.24|27
1639011720000|2021-12-09 01:02:00|2265.71|2245.71|2265.87|2245.87|2265.88|2245.88|2265.3|2245.3|10
1639011730000|2021-12-09 01:02:10|2265.78|2245.78|2264.33|2244.33|2265.78|2245.78|2264.33|2244.33|24
1639011740000|2021-12-09 01:02:20|2264.29|2244.29|2265.4|2245.4|2265.4|2245.4|2264.28|2244.28|19
1639011750000|2021-12-09 01:02:30|2265.37|2245.37|2266.86|2246.86|2267.6|2247.6|2265.37|2245.37|17
1639011760000|2021-12-09 01:02:40|2267.59|2247.59|2267.22|2247.22|2267.59|2247.59|2266.62|2246.62|21
1639011770000|2021-12-09 01:02:50|2267.17|2247.17|2267.02|2247.02|2267.26|2247.26|2266.23|2246.23|14
1639011780000|2021-12-09 01:03:00|2267.05|2247.05|2267.53|2247.53|2267.75|2247.75|2265.86|2245.86|27
1639011790000|2021-12-09 01:03:10|2267.49|2247.49|2269.18|2249.18|2269.18|2249.18|2267.49|2247.49|25
1639011800000|2021-12-09 01:03:20|2269.17|2249.17|2269.63|2249.63|2269.72|2249.72|2268.65|2248.65|16
1639011810000|2021-12-09 01:03:30|2269.62|2249.62|2268.87|2248.87|2269.65|2249.65|2268.87|2248.87|22
1639011820000|2021-12-09 01:03:40|2268.73|2248.73|2268.92|2248.92|2269.03|2249.03|2268.73|2248.73|16
1639011830000|2021-12-09 01:03:50|2269.02|2249.02|2267.56|2247.56|2269.04|2249.04|2267.56|2247.56|25
1639011840000|2021-12-09 01:04:00|2267.55|2247.55|2267.68|2247.68|2268.11|2248.11|2266.95|2246.95|32
1639011850000|2021-12-09 01:04:10|2267.7|2247.7|2269.27|2249.27|2269.29|2249.29|2267.53|2247.53|16
1639011860000|2021-12-09 01:04:20|2269.26|2249.26|2269.98|2249.98|2270.12|2250.12|2269.24|2249.24|15
1639011870000|2021-12-09 01:04:30|2269.86|2249.86|2270.15|2250.15|2270.22|2250.22|2269.82|2249.82|24
1639011880000|2021-12-09 01:04:40|2270.16|2250.16|2269.97|2249.97|2270.34|2250.34|2269.88|2249.88|25
1639011890000|2021-12-09 01:04:50|2269.98|2249.98|2269.25|2249.25|2270.16|2250.16|2269|2249|13
1639011900000|2021-12-09 01:05:00|2269.98|2249.98|2270.63|2250.63|2270.63|2250.63|2269.79|2249.79|14
1639011910000|2021-12-09 01:05:10|2270.62|2250.62|2269.78|2249.78|2270.63|2250.63|2269.78|2249.78|6
1639011920000|2021-12-09 01:05:20|2269.86|2249.86|2269.81|2249.81|2270.28|2250.28|2269.81|2249.81|8
1639011930000|2021-12-09 01:05:30|2270.07|2250.07|2268.26|2248.26|2270.07|2250.07|2268.24|2248.24|26
1639011940000|2021-12-09 01:05:40|2268.28|2248.28|2268.85|2248.85|2268.85|2248.85|2268.15|2248.15|19
1639011950000|2021-12-09 01:05:50|2268.86|2248.86|2268.86|2248.86|2268.86|2248.86|2268.61|2248.61|17
1639011960000|2021-12-09 01:06:00|2268.85|2248.85|2269.21|2249.21|2269.24|2249.24|2268.64|2248.64|14
1639011970000|2021-12-09 01:06:10|2268.7|2248.7|2268.84|2248.84|2268.85|2248.85|2268.7|2248.7|5
1639011980000|2021-12-09 01:06:20|2268.8|2248.8|2269.79|2249.79|2270|2250|2268.8|2248.8|15
1639011990000|2021-12-09 01:06:30|2270.23|2250.23|2270.38|2250.38|2270.4|2250.4|2270.2|2250.2|10
1639012000000|2021-12-09 01:06:40|2270.4|2250.4|2269.02|2249.02|2270.4|2250.4|2269.02|2249.02|22
1639012010000|2021-12-09 01:06:50|2268.72|2248.72|2267.39|2247.39|2268.88|2248.88|2267.01|2247.01|15
1639012020000|2021-12-09 01:07:00|2266.74|2246.74|2265.94|2245.94|2267.49|2247.49|2265.94|2245.94|13
1639012030000|2021-12-09 01:07:10|2265.46|2245.46|2264.95|2244.95|2265.46|2245.46|2264.33|2244.33|35
1639012040000|2021-12-09 01:07:20|2264.97|2244.97|2265.44|2245.44|2265.58|2245.58|2264.94|2244.94|29
1639012050000|2021-12-09 01:07:30|2265.46|2245.46|2265.88|2245.88|2266.07|2246.07|2265.46|2245.46|26
1639012060000|2021-12-09 01:07:40|2265.9|2245.9|2265.08|2245.08|2265.97|2245.97|2264.94|2244.94|32
1639012070000|2021-12-09 01:07:50|2265.06|2245.06|2264.28|2244.28|2265.06|2245.06|2264.23|2244.23|33
1639012080000|2021-12-09 01:08:00|2264.3|2244.3|2264.41|2244.41|2264.65|2244.65|2263.84|2243.84|34
1639012090000|2021-12-09 01:08:10|2264.51|2244.51|2263.39|2243.39|2264.51|2244.51|2262.79|2242.79|36
1639012100000|2021-12-09 01:08:20|2263.38|2243.38|2262.75|2242.75|2263.57|2243.57|2262.65|2242.65|34
1639012110000|2021-12-09 01:08:30|2262.77|2242.77|2260.63|2240.63|2262.77|2242.77|2260.57|2240.57|29
1639012120000|2021-12-09 01:08:40|2260.66|2240.66|2260.14|2240.14|2260.66|2240.66|2259.51|2239.51|32
1639012130000|2021-12-09 01:08:50|2260.12|2240.12|2260.16|2240.16|2260.31|2240.31|2259.47|2239.47|24
1639012140000|2021-12-09 01:09:00|2260.14|2240.14|2260.63|2240.63|2260.73|2240.73|2260.05|2240.05|26
1639012150000|2021-12-09 01:09:10|2260.08|2240.08|2259.26|2239.26|2260.08|2240.08|2259.26|2239.26|13
1639012160000|2021-12-09 01:09:20|2259.23|2239.23|2257.82|2237.82|2259.23|2239.23|2257.82|2237.82|16
1639012170000|2021-12-09 01:09:30|2257.8|2237.8|2257.19|2237.19|2258.74|2238.74|2257.14|2237.14|9
1639012180000|2021-12-09 01:09:40|2257.12|2237.12|2257.16|2237.16|2257.23|2237.23|2257.09|2237.09|4
1639012190000|2021-12-09 01:09:50|2257.14|2237.14|2255.35|2235.35|2257.21|2237.21|2254.82|2234.82|27
1639012200000|2021-12-09 01:10:00|2255.49|2235.49|2254.77|2234.77|2256.33|2236.33|2254.64|2234.64|29
1639012210000|2021-12-09 01:10:10|2254.99|2234.99|2255.23|2235.23|2255.44|2235.44|2254.83|2234.83|19
1639012220000|2021-12-09 01:10:20|2255.22|2235.22|2254.61|2234.61|2255.43|2235.43|2254.35|2234.35|11
1639012230000|2021-12-09 01:10:30|2254.78|2234.78|2254.64|2234.64|2254.78|2234.78|2254.64|2234.64|2
1639012240000|2021-12-09 01:10:40|2254.59|2234.59|2254.22|2234.22|2254.66|2234.66|2254.22|2234.22|14
1639012250000|2021-12-09 01:10:50|2254.23|2234.23|2254.04|2234.04|2254.23|2234.23|2254.03|2234.03|5
1639012260000|2021-12-09 01:11:00|2254.06|2234.06|2254.06|2234.06|2254.24|2234.24|2253.87|2233.87|13
1639012270000|2021-12-09 01:11:10|2252.97|2232.97|2251.94|2231.94|2252.97|2232.97|2251.94|2231.94|2
1639012280000|2021-12-09 01:11:20|2252.06|2232.06|2253.42|2233.42|2253.67|2233.67|2251.86|2231.86|10
1639012290000|2021-12-09 01:11:30|2253.64|2233.64|2254.52|2234.52|2254.6|2234.6|2253.4|2233.4|17
1639012300000|2021-12-09 01:11:40|2254.55|2234.55|2255.58|2235.58|2256.16|2236.16|2254.46|2234.46|25
1639012310000|2021-12-09 01:11:50|2256.09|2236.09|2256.63|2236.63|2257.96|2237.96|2256.09|2236.09|24
1639012320000|2021-12-09 01:12:00|2256.32|2236.32|2256.64|2236.64|2256.66|2236.66|2256.31|2236.31|6
1639012330000|2021-12-09 01:12:10|2256.68|2236.68|2257.02|2237.02|2257.28|2237.28|2256.68|2236.68|11
1639012340000|2021-12-09 01:12:20|2257.01|2237.01|2257.29|2237.29|2257.35|2237.35|2257|2237|21
1639012350000|2021-12-09 01:12:30|2257.28|2237.28|2257.21|2237.21|2257.33|2237.33|2256.78|2236.78|19
1639012360000|2021-12-09 01:12:40|2257.26|2237.26|2257.33|2237.33|2257.55|2237.55|2256.9|2236.9|19
1639012370000|2021-12-09 01:12:50|2257.32|2237.32|2257.24|2237.24|2257.45|2237.45|2257|2237|14
1639012380000|2021-12-09 01:13:00|2257.41|2237.41|2257.47|2237.47|2257.76|2237.76|2257.02|2237.02|18
1639012390000|2021-12-09 01:13:10|2257.43|2237.43|2256.69|2236.69|2257.57|2237.57|2256.69|2236.69|21
1639012400000|2021-12-09 01:13:20|2256.6|2236.6|2254.44|2234.44|2256.6|2236.6|2254.44|2234.44|22
1639012410000|2021-12-09 01:13:30|2254.36|2234.36|2253.89|2233.89|2254.78|2234.78|2253.89|2233.89|7
1639012420000|2021-12-09 01:13:40|2253.92|2233.92|2254.4|2234.4|2254.75|2234.75|2253.92|2233.92|6
1639012430000|2021-12-09 01:13:50|2254.38|2234.38|2254.89|2234.89|2255|2235|2254.38|2234.38|8
1639012440000|2021-12-09 01:14:00|2254.87|2234.87|2255.02|2235.02|2255.53|2235.53|2254.83|2234.83|16
1639012450000|2021-12-09 01:14:10|2255.01|2235.01|2252.95|2232.95|2255.15|2235.15|2252.95|2232.95|24
1639012460000|2021-12-09 01:14:20|2252.86|2232.86|2252.15|2232.15|2252.86|2232.86|2251.42|2231.42|16
1639012470000|2021-12-09 01:14:30|2252.27|2232.27|2254.04|2234.04|2254.14|2234.14|2252.04|2232.04|27
1639012480000|2021-12-09 01:14:40|2253.75|2233.75|2253.21|2233.21|2253.79|2233.79|2253.12|2233.12|34
1639012490000|2021-12-09 01:14:50|2253.07|2233.07|2251.29|2231.29|2253.16|2233.16|2251.07|2231.07|26
1639012500000|2021-12-09 01:15:00|2251.39|2231.39|2253.42|2233.42|2253.88|2233.88|2251.39|2231.39|25
1639012510000|2021-12-09 01:15:10|2253.21|2233.21|2252.98|2232.98|2253.84|2233.84|2251.68|2231.68|29
1639012520000|2021-12-09 01:15:20|2253.02|2233.02|2253.42|2233.42|2253.91|2233.91|2253.02|2233.02|20
1639012530000|2021-12-09 01:15:30|2252.68|2232.68|2252.51|2232.51|2252.76|2232.76|2252.39|2232.39|24
1639012540000|2021-12-09 01:15:40|2252.91|2232.91|2252.56|2232.56|2253.14|2233.14|2251.82|2231.82|21
1639012550000|2021-12-09 01:15:50|2252.97|2232.97|2252.7|2232.7|2252.97|2232.97|2252.43|2232.43|26
1639012560000|2021-12-09 01:16:00|2252.97|2232.97|2251.89|2231.89|2253.27|2233.27|2251.84|2231.84|11
1639012570000|2021-12-09 01:16:10|2251.82|2231.82|2252.83|2232.83|2253.77|2233.77|2251.82|2231.82|11
1639012580000|2021-12-09 01:16:20|2253.71|2233.71|2252.97|2232.97|2253.95|2233.95|2252.83|2232.83|12
1639012590000|2021-12-09 01:16:30|2252.94|2232.94|2255.13|2235.13|2255.41|2235.41|2252.94|2232.94|17
1639012600000|2021-12-09 01:16:40|2255.03|2235.03|2255.51|2235.51|2256.29|2236.29|2255.03|2235.03|34
1639012610000|2021-12-09 01:16:50|2255.48|2235.48|2254.82|2234.82|2255.59|2235.59|2254.82|2234.82|25
1639012620000|2021-12-09 01:17:00|2254.7|2234.7|2254.73|2234.73|2255.42|2235.42|2254.63|2234.63|26
1639012630000|2021-12-09 01:17:10|2254.61|2234.61|2254.01|2234.01|2255.28|2235.28|2254.01|2234.01|22
1639012640000|2021-12-09 01:17:20|2254.1|2234.1|2254.53|2234.53|2254.94|2234.94|2253.28|2233.28|24
1639012650000|2021-12-09 01:17:30|2254.69|2234.69|2255.04|2235.04|2255.08|2235.08|2254.69|2234.69|8
1639012660000|2021-12-09 01:17:40|2255.08|2235.08|2255.41|2235.41|2255.41|2235.41|2254.97|2234.97|16
1639012670000|2021-12-09 01:17:50|2255.42|2235.42|2255.51|2235.51|2255.7|2235.7|2255.3|2235.3|17
1639012680000|2021-12-09 01:18:00|2255.49|2235.49|2254.73|2234.73|2255.52|2235.52|2254.28|2234.28|21
1639012690000|2021-12-09 01:18:10|2254.59|2234.59|2253.58|2233.58|2254.6|2234.6|2253.57|2233.57|24
1639012700000|2021-12-09 01:18:20|2253.59|2233.59|2254.18|2234.18|2254.18|2234.18|2253.35|2233.35|14
1639012710000|2021-12-09 01:18:30|2254.17|2234.17|2253.53|2233.53|2254.17|2234.17|2253.4|2233.4|24
1639012720000|2021-12-09 01:18:40|2253.51|2233.51|2252.92|2232.92|2253.55|2233.55|2252.92|2232.92|14
1639012730000|2021-12-09 01:18:50|2252.9|2232.9|2253|2233|2253.79|2233.79|2252.76|2232.76|31
1639012740000|2021-12-09 01:19:00|2252.87|2232.87|2253.04|2233.04|2253.77|2233.77|2252.87|2232.87|12
1639012750000|2021-12-09 01:19:10|2253.51|2233.51|2253.51|2233.51|2253.88|2233.88|2253.41|2233.41|20
1639012760000|2021-12-09 01:19:20|2252.91|2232.91|2252.8|2232.8|2253.56|2233.56|2252.76|2232.76|21
1639012770000|2021-12-09 01:19:30|2252.79|2232.79|2251.7|2231.7|2252.79|2232.79|2251.7|2231.7|9
1639012780000|2021-12-09 01:19:40|2251.25|2231.25|2250.55|2230.55|2251.25|2231.25|2250.11|2230.11|38
1639012790000|2021-12-09 01:19:50|2250.53|2230.53|2250.16|2230.16|2250.55|2230.55|2250.08|2230.08|21
1639012800000|2021-12-09 01:20:00|2250.08|2230.08|2249.65|2229.65|2250.99|2230.99|2249.65|2229.65|32
1639012810000|2021-12-09 01:20:10|2249.43|2229.43|2251.08|2231.08|2251.12|2231.12|2249.21|2229.21|27
1639012820000|2021-12-09 01:20:20|2251.06|2231.06|2249.01|2229.01|2251.06|2231.06|2248.99|2228.99|23
1639012830000|2021-12-09 01:20:30|2249.1|2229.1|2251.16|2231.16|2251.16|2231.16|2248.59|2228.59|26
1639012840000|2021-12-09 01:20:40|2250.94|2230.94|2251.78|2231.78|2252.8|2232.8|2250.94|2230.94|15
1639012850000|2021-12-09 01:20:50|2251.73|2231.73|2253|2233|2253|2233|2251.73|2231.73|14
1639012860000|2021-12-09 01:21:00|2252.99|2232.99|2255.72|2235.72|2256|2236|2252.69|2232.69|25
1639012870000|2021-12-09 01:21:10|2256.65|2236.65|2258.6|2238.6|2258.71|2238.71|2256.65|2236.65|21
1639012880000|2021-12-09 01:21:20|2258.62|2238.62|2257.86|2237.86|2259.19|2239.19|2257.86|2237.86|11
1639012890000|2021-12-09 01:21:30|2258.43|2238.43|2256.86|2236.86|2258.66|2238.66|2256.86|2236.86|19
1639012900000|2021-12-09 01:21:40|2256.48|2236.48|2256.28|2236.28|2256.48|2236.48|2256.07|2236.07|28
1639012910000|2021-12-09 01:21:50|2256.24|2236.24|2256.21|2236.21|2256.31|2236.31|2256.2|2236.2|14
1639012920000|2021-12-09 01:22:00|2256.23|2236.23|2257.55|2237.55|2257.78|2237.78|2256.18|2236.18|28
1639012930000|2021-12-09 01:22:10|2257.17|2237.17|2257.07|2237.07|2257.18|2237.18|2256.55|2236.55|31
1639012940000|2021-12-09 01:22:20|2257.06|2237.06|2255.79|2235.79|2257.74|2237.74|2255.78|2235.78|14
1639012950000|2021-12-09 01:22:30|2256.3|2236.3|2255.85|2235.85|2256.3|2236.3|2255.5|2235.5|16
1639012960000|2021-12-09 01:22:40|2255.84|2235.84|2256.71|2236.71|2256.77|2236.77|2255.84|2235.84|8
1639012970000|2021-12-09 01:22:50|2256.7|2236.7|2256.99|2236.99|2257.02|2237.02|2256.7|2236.7|11
1639012980000|2021-12-09 01:23:00|2256.98|2236.98|2256.95|2236.95|2256.99|2236.99|2256.93|2236.93|14
1639012990000|2021-12-09 01:23:10|2256.96|2236.96|2256.88|2236.88|2256.99|2236.99|2256.81|2236.81|21
1639013000000|2021-12-09 01:23:20|2256.89|2236.89|2255.65|2235.65|2256.89|2236.89|2255.65|2235.65|18
1639013010000|2021-12-09 01:23:30|2255.66|2235.66|2256.02|2236.02|2256.17|2236.17|2255.43|2235.43|17
1639013020000|2021-12-09 01:23:40|2256.07|2236.07|2256.05|2236.05|2256.14|2236.14|2255.9|2235.9|13
1639013030000|2021-12-09 01:23:50|2255.96|2235.96|2256.1|2236.1|2256.2|2236.2|2255.91|2235.91|11
1639013040000|2021-12-09 01:24:00|2256.04|2236.04|2255.94|2235.94|2256.14|2236.14|2255.82|2235.82|17
1639013050000|2021-12-09 01:24:10|2256.03|2236.03|2256.02|2236.02|2256.13|2236.13|2255.92|2235.92|17
1639013060000|2021-12-09 01:24:20|2256|2236|2255.11|2235.11|2256|2236|2254.95|2234.95|9
1639013070000|2021-12-09 01:24:30|2255.06|2235.06|2255.06|2235.06|2255.06|2235.06|2255.06|2235.06|1
1639013080000|2021-12-09 01:24:40|2255.25|2235.25|2254.24|2234.24|2255.25|2235.25|2254.2|2234.2|11
1639013090000|2021-12-09 01:24:50|2255.23|2235.23|2255.77|2235.77|2256.27|2236.27|2254.27|2234.27|12
1639013100000|2021-12-09 01:25:00|2255.62|2235.62|2255.81|2235.81|2255.81|2235.81|2255.62|2235.62|3
1639013110000|2021-12-09 01:25:10|2255.79|2235.79|2257.81|2237.81|2257.81|2237.81|2255.79|2235.79|12
1639013120000|2021-12-09 01:25:20|2257.64|2237.64|2257.18|2237.18|2257.82|2237.82|2256.67|2236.67|13
1639013130000|2021-12-09 01:25:30|2256.86|2236.86|2255.42|2235.42|2256.86|2236.86|2255.42|2235.42|28
1639013140000|2021-12-09 01:25:40|2255.7|2235.7|2253.57|2233.57|2256.27|2236.27|2253.56|2233.56|15
1639013150000|2021-12-09 01:25:50|2253.32|2233.32|2253.12|2233.12|2253.54|2233.54|2253.09|2233.09|22
1639013160000|2021-12-09 01:26:00|2253.14|2233.14|2252.15|2232.15|2254.5|2234.5|2252.1|2232.1|36
1639013170000|2021-12-09 01:26:10|2252.16|2232.16|2254.1|2234.1|2254.1|2234.1|2252.16|2232.16|26
1639013180000|2021-12-09 01:26:20|2254.16|2234.16|2253.93|2233.93|2254.22|2234.22|2253.21|2233.21|25
1639013190000|2021-12-09 01:26:30|2253.82|2233.82|2254.06|2234.06|2254.83|2234.83|2253.79|2233.79|12
1639013200000|2021-12-09 01:26:40|2255.11|2235.11|2254.83|2234.83|2255.11|2235.11|2253.97|2233.97|7
1639013210000|2021-12-09 01:26:50|2254.68|2234.68|2254.98|2234.98|2255.53|2235.53|2254.68|2234.68|13
1639013220000|2021-12-09 01:27:00|2255.04|2235.04|2255.77|2235.77|2255.77|2235.77|2255.02|2235.02|6
1639013230000|2021-12-09 01:27:10|2255.82|2235.82|2256.62|2236.62|2257.07|2237.07|2255.71|2235.71|13
1639013240000|2021-12-09 01:27:20|2256.96|2236.96|2256.81|2236.81|2257.33|2237.33|2256.79|2236.79|8
1639013250000|2021-12-09 01:27:30|2256.94|2236.94|2257.7|2237.7|2257.72|2237.72|2256.94|2236.94|9
1639013260000|2021-12-09 01:27:40|2257.59|2237.59|2257.95|2237.95|2258.25|2238.25|2256.79|2236.79|15
1639013270000|2021-12-09 01:27:50|2257.93|2237.93|2257.56|2237.56|2257.97|2237.97|2257.56|2237.56|6
1639013280000|2021-12-09 01:28:00|2257.63|2237.63|2257.64|2237.64|2258.16|2238.16|2257.51|2237.51|15
1639013290000|2021-12-09 01:28:10|2257.63|2237.63|2258.1|2238.1|2258.13|2238.13|2257.39|2237.39|9
1639013300000|2021-12-09 01:28:20|2258.08|2238.08|2256.39|2236.39|2258.08|2238.08|2256.39|2236.39|13
1639013310000|2021-12-09 01:28:30|2256.38|2236.38|2255.92|2235.92|2256.39|2236.39|2255.85|2235.85|19
1639013320000|2021-12-09 01:28:40|2255.94|2235.94|2255.97|2235.97|2256.57|2236.57|2255.92|2235.92|15
1639013330000|2021-12-09 01:28:50|2254.82|2234.82|2256.32|2236.32|2256.54|2236.54|2254.77|2234.77|10
1639013340000|2021-12-09 01:29:00|2256.59|2236.59|2256.86|2236.86|2257.09|2237.09|2256.26|2236.26|11
1639013350000|2021-12-09 01:29:10|2257.05|2237.05|2257.54|2237.54|2257.54|2237.54|2257.03|2237.03|9
1639013360000|2021-12-09 01:29:20|2257.73|2237.73|2259.18|2239.18|2259.19|2239.19|2257.73|2237.73|16
1639013370000|2021-12-09 01:29:30|2259.17|2239.17|2259.32|2239.32|2259.34|2239.34|2259.05|2239.05|23
1639013380000|2021-12-09 01:29:40|2259.33|2239.33|2259.37|2239.37|2259.45|2239.45|2259.21|2239.21|7
1639013390000|2021-12-09 01:29:50|2259.36|2239.36|2259.21|2239.21|2259.62|2239.62|2259.21|2239.21|12
1639013400000|2021-12-09 01:30:00|2259.37|2239.37|2259.22|2239.22|2259.39|2239.39|2259.2|2239.2|7
1639013410000|2021-12-09 01:30:10|2259.2|2239.2|2259.79|2239.79|2259.79|2239.79|2259.2|2239.2|6
1639013420000|2021-12-09 01:30:20|2259.84|2239.84|2260.19|2240.19|2260.2|2240.2|2259.58|2239.58|14
1639013430000|2021-12-09 01:30:30|2260.18|2240.18|2259.35|2239.35|2260.27|2240.27|2259.27|2239.27|15
1639013440000|2021-12-09 01:30:40|2259.42|2239.42|2257.71|2237.71|2259.53|2239.53|2257.71|2237.71|30
1639013450000|2021-12-09 01:30:50|2257.65|2237.65|2256.96|2236.96|2257.75|2237.75|2256.96|2236.96|15
1639013460000|2021-12-09 01:31:00|2257|2237|2256.99|2236.99|2257|2237|2256.98|2236.98|12
1639013470000|2021-12-09 01:31:10|2256.98|2236.98|2256.9|2236.9|2257|2237|2256.9|2236.9|6
1639013480000|2021-12-09 01:31:20|2256.87|2236.87|2255.44|2235.44|2256.87|2236.87|2255.44|2235.44|8
1639013490000|2021-12-09 01:31:30|2255.55|2235.55|2256.49|2236.49|2256.71|2236.71|2255.47|2235.47|24
1639013500000|2021-12-09 01:31:40|2256.47|2236.47|2255.53|2235.53|2256.5|2236.5|2255.3|2235.3|19
1639013510000|2021-12-09 01:31:50|2255.27|2235.27|2253.95|2233.95|2255.74|2235.74|2253.56|2233.56|24
1639013520000|2021-12-09 01:32:00|2253.93|2233.93|2253.79|2233.79|2253.93|2233.93|2253.68|2233.68|30
1639013530000|2021-12-09 01:32:10|2253.87|2233.87|2253.73|2233.73|2254.14|2234.14|2253.54|2233.54|19
1639013540000|2021-12-09 01:32:20|2253.88|2233.88|2252.88|2232.88|2254.18|2234.18|2252.86|2232.86|18
1639013550000|2021-12-09 01:32:30|2252.81|2232.81|2252.88|2232.88|2253.36|2233.36|2252.81|2232.81|7
1639013560000|2021-12-09 01:32:40|2252.81|2232.81|2252.92|2232.92|2252.97|2232.97|2252.81|2232.81|8
1639013570000|2021-12-09 01:32:50|2252.83|2232.83|2252.93|2232.93|2253.16|2233.16|2252.74|2232.74|17
1639013580000|2021-12-09 01:33:00|2252.94|2232.94|2252.39|2232.39|2252.95|2232.95|2252.39|2232.39|16
1639013590000|2021-12-09 01:33:10|2252.43|2232.43|2252.39|2232.39|2252.44|2232.44|2252.38|2232.38|6
1639013600000|2021-12-09 01:33:20|2252.38|2232.38|2250.62|2230.62|2252.38|2232.38|2250.62|2230.62|13
1639013610000|2021-12-09 01:33:30|2250.6|2230.6|2249.9|2229.9|2250.6|2230.6|2249.86|2229.86|19
1639013620000|2021-12-09 01:33:40|2249.68|2229.68|2249.43|2229.43|2250.29|2230.29|2249.11|2229.11|16
1639013630000|2021-12-09 01:33:50|2249.36|2229.36|2249.6|2229.6|2249.76|2229.76|2249.36|2229.36|14
1639013640000|2021-12-09 01:34:00|2249.59|2229.59|2249.57|2229.57|2249.79|2229.79|2249.44|2229.44|18
1639013650000|2021-12-09 01:34:10|2249.6|2229.6|2249.73|2229.73|2250.11|2230.11|2249.58|2229.58|16
1639013660000|2021-12-09 01:34:20|2249.74|2229.74|2249.15|2229.15|2249.75|2229.75|2248.19|2228.19|12
1639013670000|2021-12-09 01:34:30|2249.18|2229.18|2249.27|2229.27|2249.27|2229.27|2249.11|2229.11|4
1639013680000|2021-12-09 01:34:40|2249.1|2229.1|2250.66|2230.66|2250.78|2230.78|2249.1|2229.1|16
1639013690000|2021-12-09 01:34:50|2250.41|2230.41|2250.62|2230.62|2250.86|2230.86|2250.24|2230.24|15
1639013700000|2021-12-09 01:35:00|2250.67|2230.67|2250.23|2230.23|2250.67|2230.67|2250.11|2230.11|16
1639013710000|2021-12-09 01:35:10|2250.05|2230.05|2248.52|2228.52|2250.05|2230.05|2248.1|2228.1|24
1639013720000|2021-12-09 01:35:20|2248.55|2228.55|2248.98|2228.98|2248.98|2228.98|2248.53|2228.53|26
1639013730000|2021-12-09 01:35:30|2248.97|2228.97|2249.15|2229.15|2249.65|2229.65|2248.8|2228.8|19
1639013740000|2021-12-09 01:35:40|2249.2|2229.2|2249.57|2229.57|2249.95|2229.95|2249.15|2229.15|18
1639013750000|2021-12-09 01:35:50|2249.56|2229.56|2248.51|2228.51|2249.56|2229.56|2248.51|2228.51|9
1639013760000|2021-12-09 01:36:00|2248.39|2228.39|2248.42|2228.42|2248.57|2228.57|2248.15|2228.15|9
1639013770000|2021-12-09 01:36:10|2248.28|2228.28|2248.82|2228.82|2248.82|2228.82|2248.28|2228.28|7
1639013780000|2021-12-09 01:36:20|2248.84|2228.84|2249.22|2229.22|2249.22|2229.22|2248.61|2228.61|12
1639013790000|2021-12-09 01:36:30|2249.2|2229.2|2249.74|2229.74|2249.92|2229.92|2248.69|2228.69|12
1639013800000|2021-12-09 01:36:40|2249.75|2229.75|2249.69|2229.69|2249.75|2229.75|2249.54|2229.54|6
1639013810000|2021-12-09 01:36:50|2249.87|2229.87|2250.23|2230.23|2250.56|2230.56|2249.57|2229.57|7
1639013820000|2021-12-09 01:37:00|2249.69|2229.69|2250.5|2230.5|2250.61|2230.61|2249.69|2229.69|17
1639013830000|2021-12-09 01:37:10|2250.29|2230.29|2251.32|2231.32|2251.32|2231.32|2250.29|2230.29|13
1639013840000|2021-12-09 01:37:20|2251.06|2231.06|2252.23|2232.23|2252.23|2232.23|2251.06|2231.06|13
1639013850000|2021-12-09 01:37:30|2252.33|2232.33|2252.11|2232.11|2252.54|2232.54|2251.81|2231.81|22
1639013860000|2021-12-09 01:37:40|2252.2|2232.2|2252.95|2232.95|2253.02|2233.02|2251.79|2231.79|22
1639013870000|2021-12-09 01:37:50|2252.66|2232.66|2253.06|2233.06|2253.16|2233.16|2252.54|2232.54|11
1639013880000|2021-12-09 01:38:00|2253.15|2233.15|2253.28|2233.28|2253.36|2233.36|2252.94|2232.94|22
1639013890000|2021-12-09 01:38:10|2253.58|2233.58|2252.82|2232.82|2253.58|2233.58|2252.64|2232.64|21
1639013900000|2021-12-09 01:38:20|2252.81|2232.81|2252.23|2232.23|2252.81|2232.81|2252.23|2232.23|16
1639013910000|2021-12-09 01:38:30|2252.04|2232.04|2252.07|2232.07|2252.07|2232.07|2252.04|2232.04|4
1639013920000|2021-12-09 01:38:40|2252.18|2232.18|2252.55|2232.55|2252.55|2232.55|2251.76|2231.76|10
1639013930000|2021-12-09 01:38:50|2251.95|2231.95|2252.31|2232.31|2252.31|2232.31|2251.71|2231.71|12
1639013940000|2021-12-09 01:39:00|2252.19|2232.19|2252.72|2232.72|2252.93|2232.93|2252.16|2232.16|9
1639013950000|2021-12-09 01:39:10|2252.79|2232.79|2252.79|2232.79|2252.79|2232.79|2252.75|2232.75|3
1639013960000|2021-12-09 01:39:20|2252.82|2232.82|2252.92|2232.92|2252.92|2232.92|2252.79|2232.79|10
1639013970000|2021-12-09 01:39:30|2252.94|2232.94|2251.4|2231.4|2253.57|2233.57|2251.4|2231.4|23
1639013980000|2021-12-09 01:39:40|2251.39|2231.39|2249.73|2229.73|2251.39|2231.39|2249.73|2229.73|28
1639013990000|2021-12-09 01:39:50|2249.59|2229.59|2249.64|2229.64|2249.64|2229.64|2248.63|2228.63|26
1639014000000|2021-12-09 01:40:00|2249.35|2229.35|2248.91|2228.91|2250.43|2230.43|2248.91|2228.91|26
1639014010000|2021-12-09 01:40:10|2248.87|2228.87|2250.14|2230.14|2250.14|2230.14|2248.79|2228.79|20
1639014020000|2021-12-09 01:40:20|2250.39|2230.39|2250.51|2230.51|2251.8|2231.8|2250.37|2230.37|28
1639014030000|2021-12-09 01:40:30|2251.1|2231.1|2250.77|2230.77|2251.47|2231.47|2250.53|2230.53|13
1639014040000|2021-12-09 01:40:40|2250.78|2230.78|2250.78|2230.78|2250.78|2230.78|2250.71|2230.71|5
1639014050000|2021-12-09 01:40:50|2250.77|2230.77|2250.9|2230.9|2251.61|2231.61|2250.55|2230.55|17
1639014060000|2021-12-09 01:41:00|2250.91|2230.91|2250.46|2230.46|2250.91|2230.91|2250.44|2230.44|6
1639014070000|2021-12-09 01:41:10|2250.54|2230.54|2250.56|2230.56|2250.57|2230.57|2250.46|2230.46|9
1639014080000|2021-12-09 01:41:20|2250.57|2230.57|2250.64|2230.64|2250.69|2230.69|2250.56|2230.56|5
1639014090000|2021-12-09 01:41:30|2250.71|2230.71|2249.94|2229.94|2250.75|2230.75|2249.87|2229.87|24
1639014100000|2021-12-09 01:41:40|2250|2230|2249.86|2229.86|2250|2230|2249.78|2229.78|25
1639014110000|2021-12-09 01:41:50|2249.84|2229.84|2249.93|2229.93|2249.95|2229.95|2249.84|2229.84|8
1639014120000|2021-12-09 01:42:00|2249.94|2229.94|2249.95|2229.95|2250.02|2230.02|2249.93|2229.93|9
1639014130000|2021-12-09 01:42:10|2249.79|2229.79|2249.47|2229.47|2249.79|2229.79|2249.15|2229.15|22
1639014140000|2021-12-09 01:42:20|2249.5|2229.5|2249.27|2229.27|2249.52|2229.52|2249.17|2229.17|19
1639014150000|2021-12-09 01:42:30|2249.28|2229.28|2247.46|2227.46|2249.39|2229.39|2247.46|2227.46|5
1639014160000|2021-12-09 01:42:40|2247.59|2227.59|2247.35|2227.35|2247.59|2227.59|2247.35|2227.35|10
1639014170000|2021-12-09 01:42:50|2248.26|2228.26|2247.87|2227.87|2248.73|2228.73|2247.87|2227.87|13
1639014180000|2021-12-09 01:43:00|2247.93|2227.93|2248.86|2228.86|2249.46|2229.46|2247.93|2227.93|8
1639014190000|2021-12-09 01:43:10|2248.8|2228.8|2249.05|2229.05|2249.05|2229.05|2248.8|2228.8|3
1639014200000|2021-12-09 01:43:20|2249.01|2229.01|2248.91|2228.91|2249.39|2229.39|2248.89|2228.89|6
1639014210000|2021-12-09 01:43:30|2248.79|2228.79|2248.85|2228.85|2248.85|2228.85|2248.7|2228.7|11
1639014220000|2021-12-09 01:43:40|2248.86|2228.86|2249.98|2229.98|2250.02|2230.02|2248.86|2228.86|7
1639014230000|2021-12-09 01:43:50|2250.21|2230.21|2250.57|2230.57|2250.94|2230.94|2250.21|2230.21|8
1639014240000|2021-12-09 01:44:00|2250.89|2230.89|2250.27|2230.27|2250.89|2230.89|2250.14|2230.14|14
1639014250000|2021-12-09 01:44:10|2250.58|2230.58|2250.61|2230.61|2251.02|2231.02|2250.52|2230.52|14
1639014260000|2021-12-09 01:44:20|2250.54|2230.54|2250.7|2230.7|2250.7|2230.7|2250.25|2230.25|13
1639014270000|2021-12-09 01:44:30|2251.06|2231.06|2251.46|2231.46|2251.47|2231.47|2250.07|2230.07|16
1639014280000|2021-12-09 01:44:40|2251.48|2231.48|2251.33|2231.33|2251.51|2231.51|2251.33|2231.33|10
1639014290000|2021-12-09 01:44:50|2251.29|2231.29|2250.87|2230.87|2251.73|2231.73|2250.65|2230.65|14
1639014300000|2021-12-09 01:45:00|2250.82|2230.82|2252.5|2232.5|2252.5|2232.5|2250.82|2230.82|13
1639014310000|2021-12-09 01:45:10|2252.53|2232.53|2252.6|2232.6|2252.68|2232.68|2252.43|2232.43|5
1639014320000|2021-12-09 01:45:20|2252.62|2232.62|2252.55|2232.55|2253.29|2233.29|2252.47|2232.47|11
1639014330000|2021-12-09 01:45:30|2252.68|2232.68|2252.55|2232.55|2252.68|2232.68|2252.38|2232.38|4
1639014340000|2021-12-09 01:45:40|2252.63|2232.63|2251.74|2231.74|2252.63|2232.63|2251.74|2231.74|5
1639014350000|2021-12-09 01:45:50|2251.77|2231.77|2251.22|2231.22|2251.77|2231.77|2251.22|2231.22|4
1639014360000|2021-12-09 01:46:00|2251.28|2231.28|2251.64|2231.64|2251.67|2231.67|2251.19|2231.19|9
1639014370000|2021-12-09 01:46:10|2251.73|2231.73|2251.69|2231.69|2251.78|2231.78|2251.39|2231.39|17
1639014380000|2021-12-09 01:46:20|2251.59|2231.59|2251.81|2231.81|2251.81|2231.81|2251.5|2231.5|11
1639014390000|2021-12-09 01:46:30|2250.53|2230.53|2250.46|2230.46|2250.53|2230.53|2250.46|2230.46|2
1639014400000|2021-12-09 01:46:40|2250.48|2230.48|2251.37|2231.37|2251.59|2231.59|2250.46|2230.46|9
1639014410000|2021-12-09 01:46:50|2251.31|2231.31|2249.06|2229.06|2251.31|2231.31|2249.06|2229.06|13
1639014420000|2021-12-09 01:47:00|2249.21|2229.21|2249.21|2229.21|2249.21|2229.21|2249.21|2229.21|1
1639014430000|2021-12-09 01:47:10|2248.96|2228.96|2248.96|2228.96|2248.96|2228.96|2248.96|2228.96|1
1639014450000|2021-12-09 01:47:30|2248.93|2228.93|2249.07|2229.07|2249.56|2229.56|2248.59|2228.59|16
1639014460000|2021-12-09 01:47:40|2249.11|2229.11|2248.93|2228.93|2249.16|2229.16|2248.92|2228.92|13
1639014470000|2021-12-09 01:47:50|2248.68|2228.68|2248.68|2228.68|2248.68|2228.68|2248.51|2228.51|3
1639014480000|2021-12-09 01:48:00|2248.69|2228.69|2247.95|2227.95|2248.72|2228.72|2247.95|2227.95|17
1639014490000|2021-12-09 01:48:10|2247.92|2227.92|2247.54|2227.54|2248.43|2228.43|2247.52|2227.52|6
1639014500000|2021-12-09 01:48:20|2247.42|2227.42|2247.02|2227.02|2247.42|2227.42|2247.02|2227.02|4
1639014510000|2021-12-09 01:48:30|2246.93|2226.93|2244.59|2224.59|2246.93|2226.93|2244.58|2224.58|13
1639014520000|2021-12-09 01:48:40|2244.65|2224.65|2244.78|2224.78|2244.78|2224.78|2244.36|2224.36|17
1639014530000|2021-12-09 01:48:50|2244.81|2224.81|2243.63|2223.63|2244.85|2224.85|2243.14|2223.14|6
1639014540000|2021-12-09 01:49:00|2243.65|2223.65|2244.56|2224.56|2244.56|2224.56|2243.62|2223.62|12
1639014550000|2021-12-09 01:49:10|2244.6|2224.6|2244.65|2224.65|2244.65|2224.65|2244.6|2224.6|3
1639014560000|2021-12-09 01:49:20|2244.69|2224.69|2245.26|2225.26|2245.26|2225.26|2244.68|2224.68|5
1639014570000|2021-12-09 01:49:30|2245.72|2225.72|2245.86|2225.86|2245.86|2225.86|2245.72|2225.72|2
1639014580000|2021-12-09 01:49:40|2245.74|2225.74|2247.13|2227.13|2247.13|2227.13|2245.74|2225.74|10
1639014590000|2021-12-09 01:49:50|2247.06|2227.06|2247.79|2227.79|2247.87|2227.87|2247.06|2227.06|11
1639014600000|2021-12-09 01:50:00|2247.96|2227.96|2246.39|2226.39|2247.96|2227.96|2246.28|2226.28|30
1639014610000|2021-12-09 01:50:10|2246.41|2226.41|2246.77|2226.77|2246.77|2226.77|2246.06|2226.06|13
1639014620000|2021-12-09 01:50:20|2246.78|2226.78|2247.35|2227.35|2247.58|2227.58|2246.78|2226.78|11
1639014630000|2021-12-09 01:50:30|2247.38|2227.38|2247.61|2227.61|2247.99|2227.99|2247.38|2227.38|4
1639014640000|2021-12-09 01:50:40|2247.69|2227.69|2249.66|2229.66|2249.66|2229.66|2247.65|2227.65|16
1639014650000|2021-12-09 01:50:50|2249.49|2229.49|2250.41|2230.41|2250.9|2230.9|2249.49|2229.49|16
1639014660000|2021-12-09 01:51:00|2250.9|2230.9|2250.19|2230.19|2250.9|2230.9|2250.19|2230.19|4
1639014670000|2021-12-09 01:51:10|2250.25|2230.25|2250.62|2230.62|2250.82|2230.82|2250.25|2230.25|8
1639014680000|2021-12-09 01:51:20|2250.53|2230.53|2250.54|2230.54|2250.76|2230.76|2250.53|2230.53|5
1639014690000|2021-12-09 01:51:30|2250.55|2230.55|2250.67|2230.67|2251.5|2231.5|2250.55|2230.55|11
1639014700000|2021-12-09 01:51:40|2250.78|2230.78|2252.26|2232.26|2252.26|2232.26|2250.78|2230.78|9
1639014710000|2021-12-09 01:51:50|2252.19|2232.19|2251.62|2231.62|2252.26|2232.26|2251.07|2231.07|14
1639014720000|2021-12-09 01:52:00|2251.61|2231.61|2250.84|2230.84|2251.63|2231.63|2250.75|2230.75|17
1639014730000|2021-12-09 01:52:10|2250.82|2230.82|2250.76|2230.76|2251.69|2231.69|2250.73|2230.73|18
1639014740000|2021-12-09 01:52:20|2250.79|2230.79|2250.51|2230.51|2251.19|2231.19|2250.39|2230.39|16
1639014750000|2021-12-09 01:52:30|2250.52|2230.52|2250.56|2230.56|2250.65|2230.65|2250.48|2230.48|18
1639014760000|2021-12-09 01:52:40|2250.58|2230.58|2250.43|2230.43|2250.62|2230.62|2250.43|2230.43|19
1639014770000|2021-12-09 01:52:50|2250.41|2230.41|2249.66|2229.66|2250.41|2230.41|2249.66|2229.66|15
1639014780000|2021-12-09 01:53:00|2250.23|2230.23|2252.16|2232.16|2252.16|2232.16|2250.23|2230.23|12
1639014790000|2021-12-09 01:53:10|2252.13|2232.13|2250.53|2230.53|2252.13|2232.13|2250.53|2230.53|18
1639014800000|2021-12-09 01:53:20|2250.58|2230.58|2250.57|2230.57|2250.68|2230.68|2250.57|2230.57|3
1639014810000|2021-12-09 01:53:30|2250.61|2230.61|2250.84|2230.84|2250.84|2230.84|2250.61|2230.61|9
1639014820000|2021-12-09 01:53:40|2250.78|2230.78|2250.94|2230.94|2250.94|2230.94|2250.78|2230.78|5
1639014830000|2021-12-09 01:53:50|2250.96|2230.96|2252.62|2232.62|2252.62|2232.62|2250.96|2230.96|8
1639014840000|2021-12-09 01:54:00|2252.64|2232.64|2251.76|2231.76|2252.9|2232.9|2251.74|2231.74|6
1639014850000|2021-12-09 01:54:10|2251.6|2231.6|2250.4|2230.4|2251.6|2231.6|2250.4|2230.4|25
1639014860000|2021-12-09 01:54:20|2250.23|2230.23|2249.59|2229.59|2250.25|2230.25|2249.36|2229.36|29
1639014870000|2021-12-09 01:54:30|2249.58|2229.58|2248.92|2228.92|2249.59|2229.59|2248.56|2228.56|13
1639014880000|2021-12-09 01:54:40|2248.89|2228.89|2247.41|2227.41|2248.89|2228.89|2247.31|2227.31|16
1639014890000|2021-12-09 01:54:50|2247.43|2227.43|2247.67|2227.67|2247.75|2227.75|2247.24|2227.24|24
1639014900000|2021-12-09 01:55:00|2247.7|2227.7|2244.76|2224.76|2247.7|2227.7|2244.76|2224.76|27
1639014910000|2021-12-09 01:55:10|2244.65|2224.65|2244.24|2224.24|2244.65|2224.65|2244.08|2224.08|19
1639014920000|2021-12-09 01:55:20|2244.17|2224.17|2243.9|2223.9|2244.5|2224.5|2243.77|2223.77|20
1639014930000|2021-12-09 01:55:30|2243.93|2223.93|2243.18|2223.18|2243.93|2223.93|2243.14|2223.14|22
1639014940000|2021-12-09 01:55:40|2243.13|2223.13|2241.39|2221.39|2243.13|2223.13|2241.13|2221.13|23
1639014950000|2021-12-09 01:55:50|2241.29|2221.29|2236.91|2216.91|2241.29|2221.29|2236.91|2216.91|33
1639014960000|2021-12-09 01:56:00|2237.07|2217.07|2236.13|2216.13|2237.11|2217.11|2235.73|2215.73|34
1639014970000|2021-12-09 01:56:10|2236.2|2216.2|2236.94|2216.94|2236.94|2216.94|2236.03|2216.03|36
1639014980000|2021-12-09 01:56:20|2236.93|2216.93|2236.08|2216.08|2236.98|2216.98|2235.78|2215.78|28
1639014990000|2021-12-09 01:56:30|2235.98|2215.98|2235.96|2215.96|2236.41|2216.41|2235.87|2215.87|16
1639015000000|2021-12-09 01:56:40|2236.04|2216.04|2232.97|2212.97|2236.1|2216.1|2232.76|2212.76|32
1639015010000|2021-12-09 01:56:50|2232.66|2212.66|2231.96|2211.96|2232.68|2212.68|2231.96|2211.96|7
1639015020000|2021-12-09 01:57:00|2231.99|2211.99|2230.94|2210.94|2231.99|2211.99|2230.94|2210.94|23
1639015030000|2021-12-09 01:57:10|2231.16|2211.16|2230.42|2210.42|2231.77|2211.77|2230.42|2210.42|28
1639015040000|2021-12-09 01:57:20|2230.37|2210.37|2231.04|2211.04|2231.12|2211.12|2230.22|2210.22|22
1639015050000|2021-12-09 01:57:30|2231.05|2211.05|2231.54|2211.54|2231.64|2211.64|2230.91|2210.91|29
1639015060000|2021-12-09 01:57:40|2231.58|2211.58|2229.62|2209.62|2231.69|2211.69|2229.62|2209.62|11
1639015070000|2021-12-09 01:57:50|2229.63|2209.63|2229.73|2209.73|2230.14|2210.14|2229.26|2209.26|11
1639015080000|2021-12-09 01:58:00|2229.22|2209.22|2229.19|2209.19|2229.32|2209.32|2225.76|2205.76|28
1639015090000|2021-12-09 01:58:10|2229.21|2209.21|2226.74|2206.74|2229.26|2209.26|2226.68|2206.68|29
1639015100000|2021-12-09 01:58:20|2226.71|2206.71|2226.66|2206.66|2226.73|2206.73|2225.88|2205.88|15
1639015110000|2021-12-09 01:58:30|2226.72|2206.72|2225.94|2205.94|2226.76|2206.76|2225.94|2205.94|18
1639015120000|2021-12-09 01:58:40|2226.06|2206.06|2227.94|2207.94|2227.94|2207.94|2225.94|2205.94|19
1639015130000|2021-12-09 01:58:50|2227.98|2207.98|2227.68|2207.68|2228.54|2208.54|2227.32|2207.32|29
1639015140000|2021-12-09 01:59:00|2227.8|2207.8|2228.29|2208.29|2228.69|2208.69|2227.8|2207.8|25
1639015150000|2021-12-09 01:59:10|2228.28|2208.28|2227.89|2207.89|2228.38|2208.38|2227.87|2207.87|25
1639015160000|2021-12-09 01:59:20|2227.87|2207.87|2225.15|2205.15|2227.87|2207.87|2225.15|2205.15|13
1639015170000|2021-12-09 01:59:30|2225.14|2205.14|2224.79|2204.79|2225.62|2205.62|2224.05|2204.05|26
1639015180000|2021-12-09 01:59:40|2224.76|2204.76|2224.42|2204.42|2224.76|2204.76|2224.32|2204.32|11
1639015190000|2021-12-09 01:59:50|2224.6|2204.6|2225.88|2205.88|2225.98|2205.98|2224.6|2204.6|21
1639015200000|2021-12-09 02:00:00|2225.47|2205.47|2223.51|2203.51|2226.51|2206.51|2223.51|2203.51|24
1639015210000|2021-12-09 02:00:10|2223.56|2203.56|2224.99|2204.99|2225|2205|2222.36|2202.36|19
1639015220000|2021-12-09 02:00:20|2225.02|2205.02|2224.86|2204.86|2225.19|2205.19|2224.86|2204.86|13
1639015230000|2021-12-09 02:00:30|2224.95|2204.95|2226.66|2206.66|2226.66|2206.66|2224.95|2204.95|17
1639015240000|2021-12-09 02:00:40|2226.15|2206.15|2227.22|2207.22|2227.22|2207.22|2226.15|2206.15|9
1639015250000|2021-12-09 02:00:50|2227.2|2207.2|2227.71|2207.71|2227.81|2207.81|2227.2|2207.2|9
1639015260000|2021-12-09 02:01:00|2228.42|2208.42|2227.64|2207.64|2228.42|2208.42|2227.47|2207.47|5
1639015270000|2021-12-09 02:01:10|2227.65|2207.65|2227.56|2207.56|2227.78|2207.78|2227.56|2207.56|10
1639015280000|2021-12-09 02:01:20|2227.66|2207.66|2227.54|2207.54|2227.92|2207.92|2227.54|2207.54|4
1639015290000|2021-12-09 02:01:30|2227.53|2207.53|2227.25|2207.25|2227.66|2207.66|2226.79|2206.79|13
1639015300000|2021-12-09 02:01:40|2227.39|2207.39|2227.87|2207.87|2227.9|2207.9|2227.39|2207.39|8
1639015310000|2021-12-09 02:01:50|2227.93|2207.93|2228.71|2208.71|2228.71|2208.71|2227.89|2207.89|9
1639015320000|2021-12-09 02:02:00|2228.69|2208.69|2227.94|2207.94|2228.69|2208.69|2227.49|2207.49|28
1639015330000|2021-12-09 02:02:10|2228|2208|2228.38|2208.38|2228.44|2208.44|2227.95|2207.95|21
1639015340000|2021-12-09 02:02:20|2228.39|2208.39|2228.18|2208.18|2228.98|2208.98|2228.18|2208.18|12
1639015350000|2021-12-09 02:02:30|2228.44|2208.44|2228.22|2208.22|2228.61|2208.61|2227.88|2207.88|11
1639015360000|2021-12-09 02:02:40|2228.23|2208.23|2228.39|2208.39|2228.4|2208.4|2227.89|2207.89|8
1639015370000|2021-12-09 02:02:50|2228.4|2208.4|2228|2208|2228.4|2208.4|2228|2208|20
1639015380000|2021-12-09 02:03:00|2228.12|2208.12|2227.9|2207.9|2228.58|2208.58|2227.83|2207.83|25
1639015390000|2021-12-09 02:03:10|2227.91|2207.91|2227.93|2207.93|2227.95|2207.95|2227.78|2207.78|16
1639015400000|2021-12-09 02:03:20|2227.94|2207.94|2228.22|2208.22|2228.3|2208.3|2227.88|2207.88|12
1639015410000|2021-12-09 02:03:30|2228.28|2208.28|2227.56|2207.56|2228.28|2208.28|2227.56|2207.56|18
1639015420000|2021-12-09 02:03:40|2227.87|2207.87|2227.43|2207.43|2228.2|2208.2|2227.43|2207.43|21
1639015430000|2021-12-09 02:03:50|2227.86|2207.86|2228.09|2208.09|2228.33|2208.33|2227.28|2207.28|22
1639015440000|2021-12-09 02:04:00|2228.22|2208.22|2227.68|2207.68|2228.22|2208.22|2227.28|2207.28|31
1639015450000|2021-12-09 02:04:10|2227.65|2207.65|2226.58|2206.58|2227.71|2207.71|2226.5|2206.5|30
1639015460000|2021-12-09 02:04:20|2226.57|2206.57|2225.59|2205.59|2226.62|2206.62|2225.3|2205.3|30
1639015470000|2021-12-09 02:04:30|2225.78|2205.78|2225.4|2205.4|2225.9|2205.9|2225.4|2205.4|25
1639015480000|2021-12-09 02:04:40|2225.38|2205.38|2224.22|2204.22|2225.41|2205.41|2223.61|2203.61|12
1639015490000|2021-12-09 02:04:50|2224.37|2204.37|2224.1|2204.1|2224.71|2204.71|2224.1|2204.1|28
1639015500000|2021-12-09 02:05:00|2224.08|2204.08|2222.7|2202.7|2224.09|2204.09|2222.34|2202.34|22
1639015510000|2021-12-09 02:05:10|2222.71|2202.71|2223.36|2203.36|2223.7|2203.7|2222.35|2202.35|15
1639015520000|2021-12-09 02:05:20|2223.41|2203.41|2223.37|2203.37|2224.23|2204.23|2223.36|2203.36|20
1639015530000|2021-12-09 02:05:30|2223.34|2203.34|2223.56|2203.56|2223.76|2203.76|2223.29|2203.29|15
1639015540000|2021-12-09 02:05:40|2223.58|2203.58|2223.48|2203.48|2223.67|2203.67|2223.25|2203.25|24
1639015550000|2021-12-09 02:05:50|2223.47|2203.47|2223.49|2203.49|2223.59|2203.59|2222.98|2202.98|16
1639015560000|2021-12-09 02:06:00|2223.56|2203.56|2223.15|2203.15|2223.56|2203.56|2222.81|2202.81|12
1639015570000|2021-12-09 02:06:10|2223.03|2203.03|2221.91|2201.91|2223.03|2203.03|2221.74|2201.74|15
1639015580000|2021-12-09 02:06:20|2221.82|2201.82|2220.54|2200.54|2222.77|2202.77|2220.51|2200.51|12
1639015590000|2021-12-09 02:06:30|2220.56|2200.56|2220.12|2200.12|2220.56|2200.56|2220.12|2200.12|17
1639015600000|2021-12-09 02:06:40|2220.09|2200.09|2218.4|2198.4|2220.09|2200.09|2218.4|2198.4|2
1639015610000|2021-12-09 02:06:50|2218.8|2198.8|2219.7|2199.7|2219.71|2199.71|2218.8|2198.8|15
1639015620000|2021-12-09 02:07:00|2219.49|2199.49|2220.47|2200.47|2220.51|2200.51|2219.49|2199.49|11
1639015630000|2021-12-09 02:07:10|2220.76|2200.76|2220.11|2200.11|2221.04|2201.04|2219.61|2199.61|22
1639015640000|2021-12-09 02:07:20|2220.3|2200.3|2219.18|2199.18|2220.3|2200.3|2219.04|2199.04|15
1639015650000|2021-12-09 02:07:30|2219.91|2199.91|2219.21|2199.21|2219.91|2199.91|2219.03|2199.03|11
1639015660000|2021-12-09 02:07:40|2219.23|2199.23|2217.9|2197.9|2219.23|2199.23|2217.64|2197.64|15
1639015670000|2021-12-09 02:07:50|2217.64|2197.64|2217.22|2197.22|2217.64|2197.64|2217.21|2197.21|9
1639015680000|2021-12-09 02:08:00|2217.52|2197.52|2215.66|2195.66|2217.52|2197.52|2215.66|2195.66|13
1639015690000|2021-12-09 02:08:10|2215.63|2195.63|2203.97|2183.97|2216.18|2196.18|2203.97|2183.97|34
1639015700000|2021-12-09 02:08:20|2204.21|2184.21|2203.16|2183.16|2206.17|2186.17|2203.05|2183.05|34
1639015710000|2021-12-09 02:08:30|2203.15|2183.15|2201.03|2181.03|2203.94|2183.94|2201.03|2181.03|30
1639015720000|2021-12-09 02:08:40|2201.15|2181.15|2201.28|2181.28|2201.48|2181.48|2201.02|2181.02|18
1639015730000|2021-12-09 02:08:50|2201.24|2181.24|2201.48|2181.48|2201.48|2181.48|2200.78|2180.78|30
1639015740000|2021-12-09 02:09:00|2201.5|2181.5|2202.66|2182.66|2203.95|2183.95|2201.5|2181.5|24
1639015750000|2021-12-09 02:09:10|2202.64|2182.64|2203.67|2183.67|2203.68|2183.68|2202.35|2182.35|26
1639015760000|2021-12-09 02:09:20|2203.64|2183.64|2203.59|2183.59|2203.64|2183.64|2202.57|2182.57|12
1639015770000|2021-12-09 02:09:30|2203.58|2183.58|2202.42|2182.42|2203.58|2183.58|2201.99|2181.99|19
1639015780000|2021-12-09 02:09:40|2201.87|2181.87|2203.16|2183.16|2204.08|2184.08|2201.75|2181.75|21
1639015790000|2021-12-09 02:09:50|2203.48|2183.48|2203.69|2183.69|2204.32|2184.32|2203.48|2183.48|15
1639015800000|2021-12-09 02:10:00|2203.86|2183.86|2204.16|2184.16|2204.85|2184.85|2203.84|2183.84|23
1639015810000|2021-12-09 02:10:10|2204.2|2184.2|2206.22|2186.22|2206.29|2186.29|2203.97|2183.97|18
1639015820000|2021-12-09 02:10:20|2206.49|2186.49|2205.98|2185.98|2207.2|2187.2|2205.93|2185.93|17
1639015830000|2021-12-09 02:10:30|2206.22|2186.22|2206.09|2186.09|2206.29|2186.29|2204.39|2184.39|17
1639015840000|2021-12-09 02:10:40|2206.06|2186.06|2206.12|2186.12|2206.35|2186.35|2205.84|2185.84|13
1639015850000|2021-12-09 02:10:50|2206.15|2186.15|2205.99|2185.99|2206.21|2186.21|2205.68|2185.68|12
1639015860000|2021-12-09 02:11:00|2206.26|2186.26|2206.47|2186.47|2206.51|2186.51|2206.08|2186.08|5
1639015870000|2021-12-09 02:11:10|2206.67|2186.67|2207.28|2187.28|2207.31|2187.31|2206.64|2186.64|8
1639015880000|2021-12-09 02:11:20|2208.46|2188.46|2209.69|2189.69|2209.73|2189.73|2208.46|2188.46|11
1639015890000|2021-12-09 02:11:30|2209.7|2189.7|2208.22|2188.22|2210.29|2190.29|2208.22|2188.22|21
1639015900000|2021-12-09 02:11:40|2207.99|2187.99|2208.24|2188.24|2208.42|2188.42|2207.85|2187.85|24
1639015910000|2021-12-09 02:11:50|2208.23|2188.23|2208.13|2188.13|2208.48|2188.48|2207.51|2187.51|9
1639015920000|2021-12-09 02:12:00|2208.1|2188.1|2207.85|2187.85|2208.13|2188.13|2207.3|2187.3|8
1639015930000|2021-12-09 02:12:10|2207.93|2187.93|2208.31|2188.31|2209.08|2189.08|2207.93|2187.93|21
1639015940000|2021-12-09 02:12:20|2208.46|2188.46|2208.8|2188.8|2209.48|2189.48|2208.46|2188.46|20
1639015950000|2021-12-09 02:12:30|2208.42|2188.42|2208.11|2188.11|2208.43|2188.43|2207.09|2187.09|24
1639015960000|2021-12-09 02:12:40|2208.37|2188.37|2208.28|2188.28|2208.44|2188.44|2207.65|2187.65|12
1639015970000|2021-12-09 02:12:50|2207.58|2187.58|2209|2189|2209.4|2189.4|2207.54|2187.54|16
1639015980000|2021-12-09 02:13:00|2209.26|2189.26|2209.65|2189.65|2209.65|2189.65|2209.12|2189.12|5
1639015990000|2021-12-09 02:13:10|2209.57|2189.57|2209.24|2189.24|2209.57|2189.57|2208.72|2188.72|17
1639016000000|2021-12-09 02:13:20|2209.22|2189.22|2209.66|2189.66|2209.66|2189.66|2209.22|2189.22|10
1639016010000|2021-12-09 02:13:30|2209.67|2189.67|2210.81|2190.81|2211.24|2191.24|2209.67|2189.67|14
1639016020000|2021-12-09 02:13:40|2210.93|2190.93|2210.78|2190.78|2210.96|2190.96|2210.5|2190.5|13
1639016030000|2021-12-09 02:13:50|2210.98|2190.98|2210.78|2190.78|2210.98|2190.98|2210.35|2190.35|7
1639016040000|2021-12-09 02:14:00|2211.06|2191.06|2211.24|2191.24|2211.44|2191.44|2210.92|2190.92|12
1639016050000|2021-12-09 02:14:10|2211.42|2191.42|2210.98|2190.98|2211.42|2191.42|2210.92|2190.92|8
1639016060000|2021-12-09 02:14:20|2211.15|2191.15|2211.57|2191.57|2211.86|2191.86|2211.05|2191.05|11
1639016070000|2021-12-09 02:14:30|2211.65|2191.65|2212.12|2192.12|2212.12|2192.12|2211.65|2191.65|9
1639016080000|2021-12-09 02:14:40|2212.03|2192.03|2212.4|2192.4|2212.4|2192.4|2212.03|2192.03|8
1639016090000|2021-12-09 02:14:50|2212.36|2192.36|2212.66|2192.66|2212.66|2192.66|2212.36|2192.36|4
1639016100000|2021-12-09 02:15:00|2212.65|2192.65|2213.49|2193.49|2213.92|2193.92|2212.65|2192.65|16
1639016110000|2021-12-09 02:15:10|2213.51|2193.51|2213.89|2193.89|2214.24|2194.24|2213.51|2193.51|5
1639016120000|2021-12-09 02:15:20|2212.14|2192.14|2212.02|2192.02|2212.89|2192.89|2212.02|2192.02|20
1639016130000|2021-12-09 02:15:30|2211.8|2191.8|2210.77|2190.77|2211.8|2191.8|2210.77|2190.77|6
1639016140000|2021-12-09 02:15:40|2210.68|2190.68|2210.68|2190.68|2210.68|2190.68|2210.68|2190.68|1
1639016150000|2021-12-09 02:15:50|2210.7|2190.7|2210.88|2190.88|2210.88|2190.88|2210.7|2190.7|7
1639016160000|2021-12-09 02:16:00|2210.83|2190.83|2210.3|2190.3|2210.83|2190.83|2210.04|2190.04|9
1639016170000|2021-12-09 02:16:10|2210.46|2190.46|2211.59|2191.59|2211.59|2191.59|2210.43|2190.43|14
1639016180000|2021-12-09 02:16:20|2210.75|2190.75|2212.67|2192.67|2212.76|2192.76|2210.75|2190.75|27
1639016190000|2021-12-09 02:16:30|2212.5|2192.5|2212.02|2192.02|2212.5|2192.5|2211.89|2191.89|22
1639016200000|2021-12-09 02:16:40|2212.07|2192.07|2212.01|2192.01|2212.62|2192.62|2211.83|2191.83|28
1639016210000|2021-12-09 02:16:50|2212.03|2192.03|2212.49|2192.49|2212.54|2192.54|2211.69|2191.69|24
1639016220000|2021-12-09 02:17:00|2212.51|2192.51|2211.97|2191.97|2212.64|2192.64|2211.55|2191.55|34
1639016230000|2021-12-09 02:17:10|2211.95|2191.95|2211.73|2191.73|2212.35|2192.35|2211.55|2191.55|20
1639016240000|2021-12-09 02:17:20|2211.92|2191.92|2211.57|2191.57|2211.94|2191.94|2211.01|2191.01|25
1639016250000|2021-12-09 02:17:30|2211.64|2191.64|2212|2192|2212.05|2192.05|2210.97|2190.97|22
1639016260000|2021-12-09 02:17:40|2211.99|2191.99|2211.45|2191.45|2212.05|2192.05|2210.98|2190.98|23
1639016270000|2021-12-09 02:17:50|2211.86|2191.86|2211.01|2191.01|2212.1|2192.1|2211.01|2191.01|31
1639016280000|2021-12-09 02:18:00|2210.84|2190.84|2209.51|2189.51|2211.51|2191.51|2209.45|2189.45|13
1639016290000|2021-12-09 02:18:10|2209.98|2189.98|2207.83|2187.83|2210.41|2190.41|2207.75|2187.75|24
1639016300000|2021-12-09 02:18:20|2207.93|2187.93|2207.07|2187.07|2207.93|2187.93|2206.36|2186.36|27
1639016310000|2021-12-09 02:18:30|2207.09|2187.09|2207.88|2187.88|2208.23|2188.23|2206.3|2186.3|33
1639016320000|2021-12-09 02:18:40|2207.53|2187.53|2208.6|2188.6|2208.79|2188.79|2207.53|2187.53|30
1639016330000|2021-12-09 02:18:50|2208.32|2188.32|2209.47|2189.47|2209.86|2189.86|2208.17|2188.17|29
1639016340000|2021-12-09 02:19:00|2208.77|2188.77|2208.94|2188.94|2208.94|2188.94|2208.75|2188.75|4
1639016350000|2021-12-09 02:19:10|2209.3|2189.3|2208.23|2188.23|2209.46|2189.46|2208.23|2188.23|20
1639016360000|2021-12-09 02:19:20|2208.17|2188.17|2204.99|2184.99|2208.17|2188.17|2204.66|2184.66|32
1639016370000|2021-12-09 02:19:30|2204.95|2184.95|2205.32|2185.32|2205.41|2185.41|2204.92|2184.92|25
1639016380000|2021-12-09 02:19:40|2205.34|2185.34|2203.73|2183.73|2205.43|2185.43|2203.55|2183.55|28
1639016390000|2021-12-09 02:19:50|2203.58|2183.58|2204.31|2184.31|2204.47|2184.47|2203.35|2183.35|36
1639016400000|2021-12-09 02:20:00|2204.3|2184.3|2202.25|2182.25|2204.3|2184.3|2202.24|2182.24|32
1639016410000|2021-12-09 02:20:10|2202.21|2182.21|2198.69|2178.69|2202.27|2182.27|2198.69|2178.69|32
1639016420000|2021-12-09 02:20:20|2198.73|2178.73|2192.73|2172.73|2198.73|2178.73|2191.86|2171.86|38
1639016430000|2021-12-09 02:20:30|2193.15|2173.15|2197.51|2177.51|2197.51|2177.51|2193.15|2173.15|32
1639016440000|2021-12-09 02:20:40|2197.75|2177.75|2197.11|2177.11|2197.8|2177.8|2195.47|2175.47|37
1639016450000|2021-12-09 02:20:50|2197.1|2177.1|2198|2178|2198.58|2178.58|2197.1|2177.1|27
1639016460000|2021-12-09 02:21:00|2198.4|2178.4|2193.52|2173.52|2198.65|2178.65|2193.52|2173.52|40
1639016470000|2021-12-09 02:21:10|2193.5|2173.5|2185.65|2165.65|2194.77|2174.77|2185.65|2165.65|39
1639016480000|2021-12-09 02:21:20|2187.78|2167.78|2177.64|2157.64|2187.78|2167.78|2177.48|2157.48|38
1639016490000|2021-12-09 02:21:30|2177.07|2157.07|2182.5|2162.5|2182.67|2162.67|2176.31|2156.31|35
1639016500000|2021-12-09 02:21:40|2182.8|2162.8|2179.63|2159.63|2182.85|2162.85|2179.15|2159.15|35
1639016510000|2021-12-09 02:21:50|2179.19|2159.19|2179.1|2159.1|2179.85|2159.85|2177.93|2157.93|37
1639016520000|2021-12-09 02:22:00|2179.11|2159.11|2183.05|2163.05|2183.19|2163.19|2178.98|2158.98|33
1639016530000|2021-12-09 02:22:10|2183.1|2163.1|2187.77|2167.77|2187.77|2167.77|2182.8|2162.8|25
1639016540000|2021-12-09 02:22:20|2187.16|2167.16|2189.52|2169.52|2190.42|2170.42|2187|2167|34
1639016550000|2021-12-09 02:22:30|2188.68|2168.68|2189.84|2169.84|2194.72|2174.72|2186.95|2166.95|35
1639016560000|2021-12-09 02:22:40|2189.61|2169.61|2184.54|2164.54|2189.61|2169.61|2184.4|2164.4|39
1639016570000|2021-12-09 02:22:50|2184.51|2164.51|2184.75|2164.75|2184.85|2164.85|2183.58|2163.58|32
1639016580000|2021-12-09 02:23:00|2184.71|2164.71|2189.72|2169.72|2189.72|2169.72|2184.71|2164.71|33
1639016590000|2021-12-09 02:23:10|2189.74|2169.74|2191.13|2171.13|2192.7|2172.7|2189.43|2169.43|35
1639016600000|2021-12-09 02:23:20|2191.16|2171.16|2192.71|2172.71|2192.71|2172.71|2190.98|2170.98|27
1639016610000|2021-12-09 02:23:30|2192.73|2172.73|2191.8|2171.8|2194.28|2174.28|2191.8|2171.8|29
1639016620000|2021-12-09 02:23:40|2192.13|2172.13|2189.76|2169.76|2192.13|2172.13|2189.76|2169.76|23
1639016630000|2021-12-09 02:23:50|2189.73|2169.73|2190.44|2170.44|2190.92|2170.92|2189.4|2169.4|29
1639016640000|2021-12-09 02:24:00|2190.38|2170.38|2190.32|2170.32|2190.38|2170.38|2189.82|2169.82|33
1639016650000|2021-12-09 02:24:10|2189.33|2169.33|2193.55|2173.55|2193.55|2173.55|2189.13|2169.13|35
1639016660000|2021-12-09 02:24:20|2193.81|2173.81|2191.93|2171.93|2193.81|2173.81|2191.92|2171.92|34
1639016670000|2021-12-09 02:24:30|2191.99|2171.99|2188.09|2168.09|2192.43|2172.43|2188.09|2168.09|34
1639016680000|2021-12-09 02:24:40|2188.04|2168.04|2193.66|2173.66|2194.19|2174.19|2187.8|2167.8|39
1639016690000|2021-12-09 02:24:50|2193.67|2173.67|2192.63|2172.63|2193.67|2173.67|2192.43|2172.43|32
1639016700000|2021-12-09 02:25:00|2192.86|2172.86|2194.42|2174.42|2194.42|2174.42|2192.71|2172.71|27
1639016710000|2021-12-09 02:25:10|2195.55|2175.55|2195.54|2175.54|2195.61|2175.61|2194.33|2174.33|27
1639016720000|2021-12-09 02:25:20|2195.9|2175.9|2195.41|2175.41|2196.23|2176.23|2195.2|2175.2|27
1639016730000|2021-12-09 02:25:30|2195.02|2175.02|2195.14|2175.14|2195.7|2175.7|2194.39|2174.39|26
1639016740000|2021-12-09 02:25:40|2194.82|2174.82|2193.71|2173.71|2194.89|2174.89|2193.71|2173.71|28
1639016750000|2021-12-09 02:25:50|2193.67|2173.67|2189.07|2169.07|2193.67|2173.67|2189.07|2169.07|28
1639016760000|2021-12-09 02:26:00|2189.01|2169.01|2176.64|2156.64|2192.1|2172.1|2176.64|2156.64|36
1639016770000|2021-12-09 02:26:10|2176.49|2156.49|2178.89|2158.89|2181.02|2161.02|2174.14|2154.14|36
1639016780000|2021-12-09 02:26:20|2178.87|2158.87|2176.25|2156.25|2178.87|2158.87|2174.3|2154.3|27
1639016790000|2021-12-09 02:26:30|2176.74|2156.74|2182.13|2162.13|2182.5|2162.5|2176.74|2156.74|33
1639016800000|2021-12-09 02:26:40|2182.12|2162.12|2176.16|2156.16|2182.12|2162.12|2175.92|2155.92|36
1639016810000|2021-12-09 02:26:50|2176.19|2156.19|2176.84|2156.84|2176.84|2156.84|2174.49|2154.49|36
1639016820000|2021-12-09 02:27:00|2176.56|2156.56|2179.61|2159.61|2180.19|2160.19|2176.56|2156.56|30
1639016830000|2021-12-09 02:27:10|2180.24|2160.24|2179.12|2159.12|2180.48|2160.48|2178.96|2158.96|33
1639016840000|2021-12-09 02:27:20|2179.29|2159.29|2179.15|2159.15|2179.84|2159.84|2179.04|2159.04|27
1639016850000|2021-12-09 02:27:30|2179.12|2159.12|2180.78|2160.78|2181.02|2161.02|2178.77|2158.77|30
1639016860000|2021-12-09 02:27:40|2180.77|2160.77|2180.53|2160.53|2181.54|2161.54|2180.53|2160.53|23
1639016870000|2021-12-09 02:27:50|2180.62|2160.62|2183.24|2163.24|2183.24|2163.24|2180.5|2160.5|25
1639016880000|2021-12-09 02:28:00|2183.22|2163.22|2179.03|2159.03|2183.65|2163.65|2178.97|2158.97|32
1639016890000|2021-12-09 02:28:10|2179.1|2159.1|2182.96|2162.96|2183.81|2163.81|2178.5|2158.5|34
1639016900000|2021-12-09 02:28:20|2182.92|2162.92|2181.33|2161.33|2183.48|2163.48|2181.12|2161.12|28
1639016910000|2021-12-09 02:28:30|2181.37|2161.37|2182.43|2162.43|2182.5|2162.5|2181.35|2161.35|16
1639016920000|2021-12-09 02:28:40|2182.41|2162.41|2182.47|2162.47|2182.47|2162.47|2181.99|2161.99|10
1639016930000|2021-12-09 02:28:50|2182.45|2162.45|2183.41|2163.41|2183.9|2163.9|2182.45|2162.45|14
1639016940000|2021-12-09 02:29:00|2183.55|2163.55|2182.55|2162.55|2183.95|2163.95|2182.55|2162.55|15
1639016950000|2021-12-09 02:29:10|2181.67|2161.67|2179.93|2159.93|2181.94|2161.94|2179.93|2159.93|34
1639016960000|2021-12-09 02:29:20|2179.88|2159.88|2179.84|2159.84|2179.88|2159.88|2178.65|2158.65|33
1639016970000|2021-12-09 02:29:30|2179.07|2159.07|2180.94|2160.94|2180.94|2160.94|2178.89|2158.89|15
1639016980000|2021-12-09 02:29:40|2180.89|2160.89|2180.5|2160.5|2181.49|2161.49|2180.4|2160.4|31
1639016990000|2021-12-09 02:29:50|2180.54|2160.54|2181.61|2161.61|2182.3|2162.3|2180.14|2160.14|25
1639017000000|2021-12-09 02:30:00|2181.69|2161.69|2171.31|2151.31|2181.81|2161.81|2171.18|2151.18|39
1639017010000|2021-12-09 02:30:10|2171.1|2151.1|2168.43|2148.43|2173.9|2153.9|2168.43|2148.43|31
1639017020000|2021-12-09 02:30:20|2167.1|2147.1|2170.58|2150.58|2171.94|2151.94|2161.41|2141.41|39
1639017030000|2021-12-09 02:30:30|2170.4|2150.4|2171.36|2151.36|2171.65|2151.65|2170.38|2150.38|28
1639017040000|2021-12-09 02:30:40|2171.71|2151.71|2172.71|2152.71|2172.86|2152.86|2170.65|2150.65|25
1639017050000|2021-12-09 02:30:50|2172.85|2152.85|2178.89|2158.89|2178.89|2158.89|2172.85|2152.85|35
1639017060000|2021-12-09 02:31:00|2178.92|2158.92|2178.35|2158.35|2179.19|2159.19|2178.35|2158.35|26
1639017070000|2021-12-09 02:31:10|2177.44|2157.44|2177.13|2157.13|2178.25|2158.25|2175.45|2155.45|33
1639017080000|2021-12-09 02:31:20|2177.53|2157.53|2180.18|2160.18|2180.41|2160.41|2177.53|2157.53|34
1639017090000|2021-12-09 02:31:30|2180.14|2160.14|2177.6|2157.6|2180.14|2160.14|2176.65|2156.65|36
1639017100000|2021-12-09 02:31:40|2177.62|2157.62|2177.2|2157.2|2179.07|2159.07|2177.11|2157.11|34
1639017110000|2021-12-09 02:31:50|2177.19|2157.19|2177.36|2157.36|2178.65|2158.65|2176.96|2156.96|36
1639017120000|2021-12-09 02:32:00|2177.37|2157.37|2178.25|2158.25|2178.36|2158.36|2177.2|2157.2|28
1639017130000|2021-12-09 02:32:10|2178.3|2158.3|2179.28|2159.28|2180|2160|2177.92|2157.92|28
1639017140000|2021-12-09 02:32:20|2179.3|2159.3|2179.03|2159.03|2180.5|2160.5|2178.95|2158.95|34
1639017150000|2021-12-09 02:32:30|2179.1|2159.1|2178.98|2158.98|2179.36|2159.36|2178.97|2158.97|11
1639017160000|2021-12-09 02:32:40|2178.99|2158.99|2182.79|2162.79|2182.89|2162.89|2178.99|2158.99|32
1639017170000|2021-12-09 02:32:50|2182.73|2162.73|2183.31|2163.31|2183.31|2163.31|2181.52|2161.52|25
1639017180000|2021-12-09 02:33:00|2183.36|2163.36|2184.36|2164.36|2184.36|2164.36|2182.8|2162.8|25
1639017190000|2021-12-09 02:33:10|2184.38|2164.38|2183.99|2163.99|2184.39|2164.39|2183.87|2163.87|18
1639017200000|2021-12-09 02:33:20|2184.23|2164.23|2184.47|2164.47|2185.07|2165.07|2184.18|2164.18|18
1639017210000|2021-12-09 02:33:30|2184.77|2164.77|2184.57|2164.57|2185.48|2165.48|2184.36|2164.36|23
1639017220000|2021-12-09 02:33:40|2184.45|2164.45|2183.17|2163.17|2184.45|2164.45|2183.17|2163.17|17
1639017230000|2021-12-09 02:33:50|2183.34|2163.34|2184.11|2164.11|2184.41|2164.41|2183.01|2163.01|15
1639017240000|2021-12-09 02:34:00|2184.13|2164.13|2187.41|2167.41|2188.83|2168.83|2183.69|2163.69|26
1639017250000|2021-12-09 02:34:10|2187.5|2167.5|2186.47|2166.47|2187.56|2167.56|2186.47|2166.47|34
1639017260000|2021-12-09 02:34:20|2186.38|2166.38|2183.59|2163.59|2186.62|2166.62|2183.59|2163.59|29
1639017270000|2021-12-09 02:34:30|2184.17|2164.17|2183.88|2163.88|2184.24|2164.24|2183.33|2163.33|21
1639017280000|2021-12-09 02:34:40|2183.76|2163.76|2183.67|2163.67|2183.98|2163.98|2183.59|2163.59|27
1639017290000|2021-12-09 02:34:50|2184.29|2164.29|2184.52|2164.52|2184.68|2164.68|2183.79|2163.79|22
1639017300000|2021-12-09 02:35:00|2184.49|2164.49|2184.98|2164.98|2185.44|2165.44|2184.05|2164.05|21
1639017310000|2021-12-09 02:35:10|2185.03|2165.03|2187.66|2167.66|2187.66|2167.66|2185.03|2165.03|26
1639017320000|2021-12-09 02:35:20|2187.62|2167.62|2188.44|2168.44|2188.65|2168.65|2187.01|2167.01|29
1639017330000|2021-12-09 02:35:30|2188.95|2168.95|2186.84|2166.84|2189.24|2169.24|2186.72|2166.72|22
1639017340000|2021-12-09 02:35:40|2186.65|2166.65|2186.98|2166.98|2187.02|2167.02|2186.44|2166.44|13
1639017350000|2021-12-09 02:35:50|2187.04|2167.04|2187.1|2167.1|2187.19|2167.19|2187.04|2167.04|7
1639017360000|2021-12-09 02:36:00|2187.17|2167.17|2188.11|2168.11|2188.61|2168.61|2186.43|2166.43|21
1639017370000|2021-12-09 02:36:10|2188.05|2168.05|2186.2|2166.2|2188.2|2168.2|2186|2166|15
1639017380000|2021-12-09 02:36:20|2186.06|2166.06|2186.5|2166.5|2186.62|2166.62|2185.71|2165.71|15
1639017390000|2021-12-09 02:36:30|2186.79|2166.79|2186.53|2166.53|2186.79|2166.79|2185.77|2165.77|24
1639017400000|2021-12-09 02:36:40|2186.5|2166.5|2186.18|2166.18|2186.97|2166.97|2186.16|2166.16|19
1639017410000|2021-12-09 02:36:50|2186.61|2166.61|2186.99|2166.99|2187|2167|2186.6|2166.6|15
1639017420000|2021-12-09 02:37:00|2186.96|2166.96|2188.56|2168.56|2188.63|2168.63|2186.66|2166.66|25
1639017430000|2021-12-09 02:37:10|2188.51|2168.51|2187.73|2167.73|2188.51|2168.51|2187.65|2167.65|19
1639017440000|2021-12-09 02:37:20|2187.76|2167.76|2188.31|2168.31|2188.32|2168.32|2187.22|2167.22|18
1639017450000|2021-12-09 02:37:30|2188.59|2168.59|2187.75|2167.75|2188.97|2168.97|2187.75|2167.75|26
1639017460000|2021-12-09 02:37:40|2187.86|2167.86|2187.52|2167.52|2188.64|2168.64|2187.22|2167.22|19
1639017470000|2021-12-09 02:37:50|2187.56|2167.56|2188.82|2168.82|2188.82|2168.82|2187.36|2167.36|14
1639017480000|2021-12-09 02:38:00|2188.98|2168.98|2188.94|2168.94|2189.21|2169.21|2188.85|2168.85|9
1639017490000|2021-12-09 02:38:10|2189.04|2169.04|2188.72|2168.72|2189.04|2169.04|2188.59|2168.59|16
1639017500000|2021-12-09 02:38:20|2188.62|2168.62|2188.71|2168.71|2188.71|2168.71|2187.55|2167.55|29
1639017510000|2021-12-09 02:38:30|2188.82|2168.82|2188.16|2168.16|2188.82|2168.82|2187.72|2167.72|22
1639017520000|2021-12-09 02:38:40|2188.36|2168.36|2188.24|2168.24|2188.36|2168.36|2188.22|2168.22|20
1639017530000|2021-12-09 02:38:50|2188.22|2168.22|2188.01|2168.01|2188.27|2168.27|2186.88|2166.88|29
1639017540000|2021-12-09 02:39:00|2187.98|2167.98|2188.92|2168.92|2188.98|2168.98|2187.95|2167.95|16
1639017550000|2021-12-09 02:39:10|2188.84|2168.84|2189.52|2169.52|2189.59|2169.59|2188.84|2168.84|23
1639017560000|2021-12-09 02:39:20|2189.48|2169.48|2189.79|2169.79|2189.8|2169.8|2189.48|2169.48|18
1639017570000|2021-12-09 02:39:30|2189.82|2169.82|2189.73|2169.73|2190.25|2170.25|2189.13|2169.13|13
1639017580000|2021-12-09 02:39:40|2189.8|2169.8|2189.67|2169.67|2190.07|2170.07|2189.44|2169.44|13
1639017590000|2021-12-09 02:39:50|2189.75|2169.75|2189.64|2169.64|2189.88|2169.88|2189.64|2169.64|4
1639017600000|2021-12-09 02:40:00|2189.78|2169.78|2189.83|2169.83|2189.85|2169.85|2189.76|2169.76|7
1639017610000|2021-12-09 02:40:10|2190.04|2170.04|2190.05|2170.05|2190.64|2170.64|2189.83|2169.83|17
1639017620000|2021-12-09 02:40:20|2190.01|2170.01|2191.08|2171.08|2191.97|2171.97|2189.96|2169.96|28
1639017630000|2021-12-09 02:40:30|2191.51|2171.51|2191.82|2171.82|2191.86|2171.86|2189.9|2169.9|30
1639017640000|2021-12-09 02:40:40|2191.81|2171.81|2191.07|2171.07|2191.82|2171.82|2191.07|2171.07|21
1639017650000|2021-12-09 02:40:50|2191.34|2171.34|2189.63|2169.63|2191.34|2171.34|2189.57|2169.57|12
1639017660000|2021-12-09 02:41:00|2189.57|2169.57|2190.31|2170.31|2190.31|2170.31|2188.52|2168.52|16
1639017670000|2021-12-09 02:41:10|2190.4|2170.4|2189.41|2169.41|2190.4|2170.4|2189.41|2169.41|9
1639017680000|2021-12-09 02:41:20|2188.47|2168.47|2189.73|2169.73|2190.31|2170.31|2188.47|2168.47|20
1639017690000|2021-12-09 02:41:30|2189.99|2169.99|2189.15|2169.15|2190.35|2170.35|2188.96|2168.96|29
1639017700000|2021-12-09 02:41:40|2189.05|2169.05|2189.6|2169.6|2189.83|2169.83|2188.96|2168.96|21
1639017710000|2021-12-09 02:41:50|2189.08|2169.08|2189.08|2169.08|2189.08|2169.08|2189.01|2169.01|3
1639017720000|2021-12-09 02:42:00|2188.78|2168.78|2189.06|2169.06|2190.07|2170.07|2188.63|2168.63|27
1639017730000|2021-12-09 02:42:10|2189.69|2169.69|2189.78|2169.78|2189.86|2169.86|2188.53|2168.53|23
1639017740000|2021-12-09 02:42:20|2189.07|2169.07|2189.84|2169.84|2190.13|2170.13|2189.07|2169.07|10
1639017750000|2021-12-09 02:42:30|2190.19|2170.19|2189.85|2169.85|2190.46|2170.46|2189.84|2169.84|13
1639017760000|2021-12-09 02:42:40|2189.9|2169.9|2190.04|2170.04|2190.2|2170.2|2189.53|2169.53|14
1639017770000|2021-12-09 02:42:50|2190.22|2170.22|2188.81|2168.81|2190.5|2170.5|2188.81|2168.81|25
1639017780000|2021-12-09 02:43:00|2188.93|2168.93|2189.41|2169.41|2189.84|2169.84|2187.5|2167.5|25
1639017790000|2021-12-09 02:43:10|2189.88|2169.88|2189.41|2169.41|2190.19|2170.19|2189.14|2169.14|15
1639017800000|2021-12-09 02:43:20|2190.29|2170.29|2189.91|2169.91|2190.29|2170.29|2189.41|2169.41|14
1639017810000|2021-12-09 02:43:30|2189.64|2169.64|2186.88|2166.88|2189.79|2169.79|2186.88|2166.88|28
1639017820000|2021-12-09 02:43:40|2186.83|2166.83|2186.28|2166.28|2186.94|2166.94|2186.28|2166.28|15
1639017830000|2021-12-09 02:43:50|2186.2|2166.2|2187.97|2167.97|2187.97|2167.97|2184.71|2164.71|30
1639017840000|2021-12-09 02:44:00|2188.17|2168.17|2188.82|2168.82|2189|2169|2187.96|2167.96|28
1639017850000|2021-12-09 02:44:10|2188.87|2168.87|2187.62|2167.62|2188.97|2168.97|2187.62|2167.62|21
1639017860000|2021-12-09 02:44:20|2187.59|2167.59|2187.78|2167.78|2187.8|2167.8|2187.36|2167.36|25
1639017870000|2021-12-09 02:44:30|2187.8|2167.8|2186.56|2166.56|2187.8|2167.8|2186.54|2166.54|24
1639017880000|2021-12-09 02:44:40|2186.75|2166.75|2186.58|2166.58|2187.07|2167.07|2185.38|2165.38|18
1639017890000|2021-12-09 02:44:50|2186.49|2166.49|2185.65|2165.65|2186.74|2166.74|2185.65|2165.65|37
1639017900000|2021-12-09 02:45:00|2185.76|2165.76|2188.16|2168.16|2188.28|2168.28|2185.31|2165.31|32
1639017910000|2021-12-09 02:45:10|2188.15|2168.15|2190.3|2170.3|2191.71|2171.71|2187.75|2167.75|35
1639017920000|2021-12-09 02:45:20|2190.28|2170.28|2189.52|2169.52|2190.28|2170.28|2188.98|2168.98|24
1639017930000|2021-12-09 02:45:30|2189.8|2169.8|2189.96|2169.96|2190.26|2170.26|2189.64|2169.64|24
1639017940000|2021-12-09 02:45:40|2190.41|2170.41|2190.93|2170.93|2191.21|2171.21|2190.41|2170.41|12
1639017950000|2021-12-09 02:45:50|2190.9|2170.9|2193.27|2173.27|2193.27|2173.27|2190.86|2170.86|21
1639017960000|2021-12-09 02:46:00|2193.21|2173.21|2193.5|2173.5|2193.54|2173.54|2192.91|2172.91|10
1639017970000|2021-12-09 02:46:10|2193.54|2173.54|2193.5|2173.5|2193.54|2173.54|2193.48|2173.48|4
1639017980000|2021-12-09 02:46:20|2193.54|2173.54|2193.51|2173.51|2193.54|2173.54|2193.51|2173.51|2
1639017990000|2021-12-09 02:46:30|2193.54|2173.54|2193.37|2173.37|2193.67|2173.67|2193.37|2173.37|3
1639018000000|2021-12-09 02:46:40|2193.34|2173.34|2193.86|2173.86|2193.94|2173.94|2193.1|2173.1|12
1639018010000|2021-12-09 02:46:50|2193.67|2173.67|2193.7|2173.7|2193.86|2173.86|2193.54|2173.54|6
1639018020000|2021-12-09 02:47:00|2194.04|2174.04|2194.89|2174.89|2194.89|2174.89|2194.04|2174.04|28
1639018030000|2021-12-09 02:47:10|2194.9|2174.9|2194.67|2174.67|2194.9|2174.9|2194.59|2174.59|9
1639018040000|2021-12-09 02:47:20|2194.76|2174.76|2195.24|2175.24|2195.64|2175.64|2194.59|2174.59|11
1639018050000|2021-12-09 02:47:30|2195.64|2175.64|2195.25|2175.25|2196.68|2176.68|2195.25|2175.25|11
1639018060000|2021-12-09 02:47:40|2195.32|2175.32|2196.24|2176.24|2196.24|2176.24|2195.32|2175.32|4
1639018070000|2021-12-09 02:47:50|2196.6|2176.6|2196.55|2176.55|2196.91|2176.91|2196.36|2176.36|15
1639018080000|2021-12-09 02:48:00|2197.11|2177.11|2196.82|2176.82|2197.14|2177.14|2196.35|2176.35|11
1639018090000|2021-12-09 02:48:10|2196.54|2176.54|2196.32|2176.32|2196.81|2176.81|2196.24|2176.24|22
1639018100000|2021-12-09 02:48:20|2196.29|2176.29|2196.92|2176.92|2196.93|2176.93|2196.25|2176.25|27
1639018110000|2021-12-09 02:48:30|2196.93|2176.93|2196.09|2176.09|2197.1|2177.1|2195.94|2175.94|30
1639018120000|2021-12-09 02:48:40|2196.53|2176.53|2196.24|2176.24|2197.06|2177.06|2196.04|2176.04|25
1639018130000|2021-12-09 02:48:50|2196.03|2176.03|2194.72|2174.72|2196.51|2176.51|2194.61|2174.61|21
1639018140000|2021-12-09 02:49:00|2194.82|2174.82|2195.88|2175.88|2195.88|2175.88|2193.69|2173.69|21
1639018150000|2021-12-09 02:49:10|2195.86|2175.86|2194.93|2174.93|2195.91|2175.91|2194.79|2174.79|16
1639018160000|2021-12-09 02:49:20|2194.88|2174.88|2194.44|2174.44|2195.3|2175.3|2194.44|2174.44|8
1639018170000|2021-12-09 02:49:30|2194.48|2174.48|2195.76|2175.76|2195.9|2175.9|2194.48|2174.48|21
1639018180000|2021-12-09 02:49:40|2195.85|2175.85|2195.93|2175.93|2196.02|2176.02|2195.62|2175.62|18
1639018190000|2021-12-09 02:49:50|2195.88|2175.88|2194.16|2174.16|2195.88|2175.88|2194.13|2174.13|9
1639018200000|2021-12-09 02:50:00|2194.15|2174.15|2193.71|2173.71|2194.31|2174.31|2193.59|2173.59|19
1639018210000|2021-12-09 02:50:10|2193.66|2173.66|2195.35|2175.35|2195.35|2175.35|2193|2173|29
1639018220000|2021-12-09 02:50:20|2195.89|2175.89|2195.97|2175.97|2196.19|2176.19|2195.18|2175.18|18
1639018230000|2021-12-09 02:50:30|2195.98|2175.98|2195.2|2175.2|2196.37|2176.37|2195.2|2175.2|29
1639018240000|2021-12-09 02:50:40|2195.17|2175.17|2194.98|2174.98|2195.17|2175.17|2193.89|2173.89|29
1639018250000|2021-12-09 02:50:50|2194.91|2174.91|2194.78|2174.78|2195.4|2175.4|2193.57|2173.57|25
1639018260000|2021-12-09 02:51:00|2194.76|2174.76|2194.1|2174.1|2195.32|2175.32|2194.09|2174.09|32
1639018270000|2021-12-09 02:51:10|2194|2174|2193.27|2173.27|2194|2174|2192.15|2172.15|16
1639018280000|2021-12-09 02:51:20|2193.32|2173.32|2191.09|2171.09|2193.32|2173.32|2190.99|2170.99|24
1639018290000|2021-12-09 02:51:30|2191.1|2171.1|2189.71|2169.71|2191.84|2171.84|2189.41|2169.41|31
1639018300000|2021-12-09 02:51:40|2189.43|2169.43|2188.45|2168.45|2190.03|2170.03|2188.45|2168.45|31
1639018310000|2021-12-09 02:51:50|2189.5|2169.5|2190.19|2170.19|2190.22|2170.22|2188.45|2168.45|22
1639018320000|2021-12-09 02:52:00|2190.01|2170.01|2188.77|2168.77|2190.1|2170.1|2188.77|2168.77|28
1639018330000|2021-12-09 02:52:10|2189.33|2169.33|2189.99|2169.99|2190.09|2170.09|2188.8|2168.8|28
1639018340000|2021-12-09 02:52:20|2189.98|2169.98|2189.86|2169.86|2190.1|2170.1|2189.03|2169.03|22
1639018350000|2021-12-09 02:52:30|2189.1|2169.1|2189.17|2169.17|2190.19|2170.19|2189.1|2169.1|30
1639018360000|2021-12-09 02:52:40|2189.01|2169.01|2188.33|2168.33|2189.25|2169.25|2186.4|2166.4|37
1639018370000|2021-12-09 02:52:50|2188.34|2168.34|2188.28|2168.28|2188.58|2168.58|2187.81|2167.81|27
1639018380000|2021-12-09 02:53:00|2187.74|2167.74|2188.78|2168.78|2189.25|2169.25|2187.59|2167.59|32
1639018390000|2021-12-09 02:53:10|2189.31|2169.31|2189.77|2169.77|2190.26|2170.26|2188.84|2168.84|23
1639018400000|2021-12-09 02:53:20|2189.8|2169.8|2191.56|2171.56|2191.62|2171.62|2189.8|2169.8|23
1639018410000|2021-12-09 02:53:30|2191.58|2171.58|2191.74|2171.74|2192.1|2172.1|2190.55|2170.55|21
1639018420000|2021-12-09 02:53:40|2191.84|2171.84|2189.95|2169.95|2191.84|2171.84|2189.25|2169.25|24
1639018430000|2021-12-09 02:53:50|2189.91|2169.91|2190.09|2170.09|2190.67|2170.67|2189.38|2169.38|9
1639018440000|2021-12-09 02:54:00|2189.23|2169.23|2190.35|2170.35|2191|2171|2189.23|2169.23|16
1639018450000|2021-12-09 02:54:10|2190.83|2170.83|2190.23|2170.23|2190.84|2170.84|2190.14|2170.14|19
1639018460000|2021-12-09 02:54:20|2190.66|2170.66|2190.75|2170.75|2191.26|2171.26|2189.36|2169.36|26
1639018470000|2021-12-09 02:54:30|2190.7|2170.7|2190.52|2170.52|2190.73|2170.73|2190.52|2170.52|5
1639018480000|2021-12-09 02:54:40|2190.24|2170.24|2190.41|2170.41|2190.52|2170.52|2190.24|2170.24|5
1639018490000|2021-12-09 02:54:50|2190.38|2170.38|2188.5|2168.5|2190.38|2170.38|2188.46|2168.46|17
1639018500000|2021-12-09 02:55:00|2188.51|2168.51|2187.32|2167.32|2188.51|2168.51|2187.13|2167.13|15
1639018510000|2021-12-09 02:55:10|2188.12|2168.12|2187.56|2167.56|2188.13|2168.13|2187.56|2167.56|20
1639018520000|2021-12-09 02:55:20|2186.92|2166.92|2188.04|2168.04|2188.18|2168.18|2186.92|2166.92|7
1639018530000|2021-12-09 02:55:30|2188.03|2168.03|2188.41|2168.41|2189.4|2169.4|2187.07|2167.07|22
1639018540000|2021-12-09 02:55:40|2188.59|2168.59|2187.87|2167.87|2189.56|2169.56|2187.87|2167.87|21
1639018550000|2021-12-09 02:55:50|2187.82|2167.82|2186.38|2166.38|2187.82|2167.82|2186.38|2166.38|22
1639018560000|2021-12-09 02:56:00|2186.36|2166.36|2187.33|2167.33|2187.33|2167.33|2186.36|2166.36|7
1639018570000|2021-12-09 02:56:10|2187.38|2167.38|2189.71|2169.71|2190.09|2170.09|2186.58|2166.58|21
1639018580000|2021-12-09 02:56:20|2189.66|2169.66|2190.69|2170.69|2190.96|2170.96|2189.47|2169.47|19
1639018590000|2021-12-09 02:56:30|2190.89|2170.89|2190.95|2170.95|2191.24|2171.24|2190.11|2170.11|18
1639018600000|2021-12-09 02:56:40|2190.94|2170.94|2190.11|2170.11|2191.02|2171.02|2189.98|2169.98|22
1639018610000|2021-12-09 02:56:50|2191.28|2171.28|2190.67|2170.67|2191.28|2171.28|2190.11|2170.11|11
1639018620000|2021-12-09 02:57:00|2190.63|2170.63|2190.62|2170.62|2190.87|2170.87|2190.19|2170.19|30
1639018630000|2021-12-09 02:57:10|2190.61|2170.61|2188.96|2168.96|2190.61|2170.61|2188.89|2168.89|24
1639018640000|2021-12-09 02:57:20|2188.97|2168.97|2189.03|2169.03|2189.48|2169.48|2188.94|2168.94|31
1639018650000|2021-12-09 02:57:30|2188.83|2168.83|2188.7|2168.7|2189.22|2169.22|2188.46|2168.46|31
1639018660000|2021-12-09 02:57:40|2188.8|2168.8|2189.25|2169.25|2189.33|2169.33|2188.8|2168.8|13
1639018670000|2021-12-09 02:57:50|2188.85|2168.85|2190.31|2170.31|2191.01|2171.01|2188.8|2168.8|15
1639018680000|2021-12-09 02:58:00|2190.95|2170.95|2191.41|2171.41|2191.52|2171.52|2190.95|2170.95|13
1639018690000|2021-12-09 02:58:10|2191.39|2171.39|2192.07|2172.07|2192.13|2172.13|2190.87|2170.87|17
1639018700000|2021-12-09 02:58:20|2192.09|2172.09|2192.21|2172.21|2193.06|2173.06|2191.92|2171.92|20
1639018710000|2021-12-09 02:58:30|2193|2173|2192.79|2172.79|2193.02|2173.02|2192.21|2172.21|18
1639018720000|2021-12-09 02:58:40|2192.77|2172.77|2193.73|2173.73|2193.73|2173.73|2192.08|2172.08|16
1639018730000|2021-12-09 02:58:50|2193.72|2173.72|2193.8|2173.8|2194.15|2174.15|2193.47|2173.47|18
1639018740000|2021-12-09 02:59:00|2193.77|2173.77|2191.24|2171.24|2193.77|2173.77|2190.23|2170.23|30
1639018750000|2021-12-09 02:59:10|2191.26|2171.26|2191.35|2171.35|2192.17|2172.17|2190.21|2170.21|24
1639018760000|2021-12-09 02:59:20|2191.31|2171.31|2190.11|2170.11|2191.31|2171.31|2189.7|2169.7|13
1639018770000|2021-12-09 02:59:30|2190.38|2170.38|2191.82|2171.82|2191.82|2171.82|2190.26|2170.26|25
1639018780000|2021-12-09 02:59:40|2191.08|2171.08|2191.9|2171.9|2192.19|2172.19|2191.08|2171.08|26
1639018790000|2021-12-09 02:59:50|2191.89|2171.89|2191.18|2171.18|2191.95|2171.95|2190.71|2170.71|22
1639018800000|2021-12-09 03:00:00|2191.15|2171.15|2189.57|2169.57|2191.15|2171.15|2189.57|2169.57|18
1639018810000|2021-12-09 03:00:10|2189.61|2169.61|2188.26|2168.26|2189.79|2169.79|2186.84|2166.84|26
1639018820000|2021-12-09 03:00:20|2188.2|2168.2|2186.34|2166.34|2188.24|2168.24|2186.34|2166.34|21
1639018830000|2021-12-09 03:00:30|2186.43|2166.43|2186.47|2166.47|2187.74|2167.74|2186.4|2166.4|31
1639018840000|2021-12-09 03:00:40|2187.33|2167.33|2187.36|2167.36|2187.36|2167.36|2187.04|2167.04|14
1639018850000|2021-12-09 03:00:50|2187.56|2167.56|2187.77|2167.77|2188.32|2168.32|2187.46|2167.46|32
1639018860000|2021-12-09 03:01:00|2187.72|2167.72|2187.59|2167.59|2188.1|2168.1|2187.59|2167.59|22
1639018870000|2021-12-09 03:01:10|2187.58|2167.58|2187.19|2167.19|2187.79|2167.79|2186.11|2166.11|21
1639018880000|2021-12-09 03:01:20|2187.69|2167.69|2191.44|2171.44|2191.53|2171.53|2187.69|2167.69|30
1639018890000|2021-12-09 03:01:30|2191.43|2171.43|2191.04|2171.04|2191.77|2171.77|2190.85|2170.85|26
1639018900000|2021-12-09 03:01:40|2191.67|2171.67|2192.21|2172.21|2192.66|2172.66|2191.67|2171.67|16
1639018910000|2021-12-09 03:01:50|2192.2|2172.2|2193.18|2173.18|2193.37|2173.37|2192.2|2172.2|12
1639018920000|2021-12-09 03:02:00|2193.19|2173.19|2193.16|2173.16|2193.32|2173.32|2193.14|2173.14|12
1639018930000|2021-12-09 03:02:10|2193.14|2173.14|2192.94|2172.94|2193.18|2173.18|2192.94|2172.94|11
1639018940000|2021-12-09 03:02:20|2192.98|2172.98|2195.48|2175.48|2195.48|2175.48|2192.98|2172.98|27
1639018950000|2021-12-09 03:02:30|2195.43|2175.43|2194.79|2174.79|2195.43|2175.43|2193.9|2173.9|24
1639018960000|2021-12-09 03:02:40|2194.81|2174.81|2194.89|2174.89|2194.93|2174.93|2194.64|2174.64|22
1639018970000|2021-12-09 03:02:50|2194.88|2174.88|2194.94|2174.94|2195.49|2175.49|2194.08|2174.08|25
1639018980000|2021-12-09 03:03:00|2194.96|2174.96|2195.03|2175.03|2195.16|2175.16|2194.69|2174.69|17
1639018990000|2021-12-09 03:03:10|2194.82|2174.82|2194.82|2174.82|2194.82|2174.82|2194.82|2174.82|1
1639019000000|2021-12-09 03:03:20|2194.51|2174.51|2195.53|2175.53|2196.37|2176.37|2194.51|2174.51|25
1639019010000|2021-12-09 03:03:30|2195.45|2175.45|2195.59|2175.59|2195.59|2175.59|2194.74|2174.74|28
1639019020000|2021-12-09 03:03:40|2195.52|2175.52|2195.34|2175.34|2195.66|2175.66|2195.12|2175.12|22
1639019030000|2021-12-09 03:03:50|2195.25|2175.25|2196.35|2176.35|2196.51|2176.51|2195.25|2175.25|16
1639019040000|2021-12-09 03:04:00|2196.37|2176.37|2196.51|2176.51|2196.55|2176.55|2196.37|2176.37|9
1639019050000|2021-12-09 03:04:10|2196.53|2176.53|2198.2|2178.2|2198.31|2178.31|2196.53|2176.53|13
1639019060000|2021-12-09 03:04:20|2198.18|2178.18|2198.32|2178.32|2198.32|2178.32|2197.51|2177.51|6
1639019070000|2021-12-09 03:04:30|2198.47|2178.47|2198.67|2178.67|2198.75|2178.75|2197.45|2177.45|18
1639019080000|2021-12-09 03:04:40|2198.65|2178.65|2198.07|2178.07|2198.73|2178.73|2197.45|2177.45|8
1639019090000|2021-12-09 03:04:50|2198.22|2178.22|2198.06|2178.06|2198.22|2178.22|2198.06|2178.06|7
1639019100000|2021-12-09 03:05:00|2198.05|2178.05|2198.87|2178.87|2198.87|2178.87|2197.68|2177.68|9
1639019110000|2021-12-09 03:05:10|2199.01|2179.01|2199.34|2179.34|2199.34|2179.34|2199.01|2179.01|4
1639019120000|2021-12-09 03:05:20|2199.12|2179.12|2199|2179|2199.12|2179.12|2199|2179|4
1639019130000|2021-12-09 03:05:30|2199.4|2179.4|2199.3|2179.3|2199.4|2179.4|2199.17|2179.17|10
1639019140000|2021-12-09 03:05:40|2199.25|2179.25|2198.61|2178.61|2199.25|2179.25|2198.08|2178.08|19
1639019150000|2021-12-09 03:05:50|2199.06|2179.06|2198.92|2178.92|2199.06|2179.06|2198.69|2178.69|4
1639019160000|2021-12-09 03:06:00|2198.86|2178.86|2197.28|2177.28|2198.86|2178.86|2197.12|2177.12|11
1639019170000|2021-12-09 03:06:10|2196.06|2176.06|2197.53|2177.53|2197.78|2177.78|2196.06|2176.06|17
1639019180000|2021-12-09 03:06:20|2197.51|2177.51|2196.37|2176.37|2197.69|2177.69|2196.26|2176.26|11
1639019190000|2021-12-09 03:06:30|2197.11|2177.11|2196.54|2176.54|2197.18|2177.18|2196.54|2176.54|25
1639019200000|2021-12-09 03:06:40|2196.55|2176.55|2195.79|2175.79|2197.2|2177.2|2195.68|2175.68|9
1639019210000|2021-12-09 03:06:50|2194.57|2174.57|2195.92|2175.92|2196.01|2176.01|2194.47|2174.47|16
1639019220000|2021-12-09 03:07:00|2196.2|2176.2|2196.12|2176.12|2196.33|2176.33|2195.82|2175.82|12
1639019230000|2021-12-09 03:07:10|2196.38|2176.38|2196.08|2176.08|2196.38|2176.38|2195.63|2175.63|6
1639019240000|2021-12-09 03:07:20|2196.06|2176.06|2194.76|2174.76|2196.06|2176.06|2194.76|2174.76|6
1639019260000|2021-12-09 03:07:40|2194.56|2174.56|2194.56|2174.56|2194.56|2174.56|2194.56|2174.56|1
1639019280000|2021-12-09 03:08:00|2195.75|2175.75|2195.97|2175.97|2195.97|2175.97|2194.89|2174.89|6
1639019290000|2021-12-09 03:08:10|2196.01|2176.01|2196.17|2176.17|2196.17|2176.17|2195.12|2175.12|13
1639019300000|2021-12-09 03:08:20|2197.17|2177.17|2196.25|2176.25|2197.17|2177.17|2196.25|2176.25|23
1639019310000|2021-12-09 03:08:30|2196.58|2176.58|2196.24|2176.24|2196.58|2176.58|2195.18|2175.18|19
1639019320000|2021-12-09 03:08:40|2196.23|2176.23|2195.24|2175.24|2196.24|2176.24|2195.2|2175.2|12
1639019330000|2021-12-09 03:08:50|2196|2176|2196.86|2176.86|2196.88|2176.88|2195.81|2175.81|15
1639019340000|2021-12-09 03:09:00|2196.83|2176.83|2197.06|2177.06|2197.06|2177.06|2196.54|2176.54|12
1639019350000|2021-12-09 03:09:10|2197|2177|2197.15|2177.15|2197.3|2177.3|2196.38|2176.38|16
1639019360000|2021-12-09 03:09:20|2197.2|2177.2|2196.85|2176.85|2197.2|2177.2|2196.13|2176.13|21
1639019370000|2021-12-09 03:09:30|2196.84|2176.84|2197.35|2177.35|2197.35|2177.35|2196.84|2176.84|7
1639019380000|2021-12-09 03:09:40|2197.42|2177.42|2197.86|2177.86|2198.04|2178.04|2197.42|2177.42|14
1639019390000|2021-12-09 03:09:50|2198.4|2178.4|2198.58|2178.58|2198.75|2178.75|2198.11|2178.11|22
1639019400000|2021-12-09 03:10:00|2198.6|2178.6|2198.59|2178.59|2198.6|2178.6|2198.59|2178.59|4
1639019410000|2021-12-09 03:10:10|2198.06|2178.06|2195.42|2175.42|2198.06|2178.06|2195.42|2175.42|20
1639019420000|2021-12-09 03:10:20|2195.49|2175.49|2194.53|2174.53|2195.49|2175.49|2194.53|2174.53|3
1639019430000|2021-12-09 03:10:30|2194.42|2174.42|2193.36|2173.36|2194.71|2174.71|2193.35|2173.35|22
1639019440000|2021-12-09 03:10:40|2193.34|2173.34|2193.38|2173.38|2193.47|2173.47|2192.63|2172.63|25
1639019450000|2021-12-09 03:10:50|2193.36|2173.36|2193.7|2173.7|2193.7|2173.7|2192.85|2172.85|17
1639019460000|2021-12-09 03:11:00|2193.67|2173.67|2191.63|2171.63|2193.67|2173.67|2191.63|2171.63|23
1639019470000|2021-12-09 03:11:10|2191.77|2171.77|2188.68|2168.68|2191.77|2171.77|2187.86|2167.86|25
1639019480000|2021-12-09 03:11:20|2188.86|2168.86|2186.8|2166.8|2189.43|2169.43|2185.5|2165.5|27
1639019490000|2021-12-09 03:11:30|2186.75|2166.75|2186.73|2166.73|2186.86|2166.86|2185.25|2165.25|29
1639019500000|2021-12-09 03:11:40|2186.57|2166.57|2186.36|2166.36|2187.42|2167.42|2186.17|2166.17|30
1639019510000|2021-12-09 03:11:50|2186.72|2166.72|2187.05|2167.05|2187.25|2167.25|2186.33|2166.33|16
1639019520000|2021-12-09 03:12:00|2187|2167|2187.65|2167.65|2188.52|2168.52|2186.29|2166.29|18
1639019530000|2021-12-09 03:12:10|2188.09|2168.09|2186.49|2166.49|2188.84|2168.84|2186.49|2166.49|28
1639019540000|2021-12-09 03:12:20|2186.59|2166.59|2188.91|2168.91|2188.91|2168.91|2186.59|2166.59|13
1639019550000|2021-12-09 03:12:30|2189.38|2169.38|2191.05|2171.05|2191.11|2171.11|2189.28|2169.28|23
1639019560000|2021-12-09 03:12:40|2191.02|2171.02|2191.05|2171.05|2191.13|2171.13|2190.99|2170.99|8
1639019570000|2021-12-09 03:12:50|2191|2171|2189.05|2169.05|2191|2171|2188.82|2168.82|29
1639019580000|2021-12-09 03:13:00|2189.03|2169.03|2189.02|2169.02|2189.29|2169.29|2188.71|2168.71|25
1639019590000|2021-12-09 03:13:10|2189.01|2169.01|2187.16|2167.16|2189.01|2169.01|2187.16|2167.16|34
1639019600000|2021-12-09 03:13:20|2187.19|2167.19|2187.52|2167.52|2187.52|2167.52|2187.08|2167.08|28
1639019610000|2021-12-09 03:13:30|2187.44|2167.44|2184.44|2164.44|2187.44|2167.44|2184.44|2164.44|35
1639019620000|2021-12-09 03:13:40|2184.33|2164.33|2185.63|2165.63|2185.63|2165.63|2184.15|2164.15|36
1639019630000|2021-12-09 03:13:50|2185.76|2165.76|2184.67|2164.67|2185.87|2165.87|2184.18|2164.18|33
1639019640000|2021-12-09 03:14:00|2184.68|2164.68|2186.26|2166.26|2186.26|2166.26|2184.45|2164.45|25
1639019650000|2021-12-09 03:14:10|2186.24|2166.24|2185.93|2165.93|2186.56|2166.56|2185.89|2165.89|28
1639019660000|2021-12-09 03:14:20|2185.42|2165.42|2188.51|2168.51|2188.51|2168.51|2185.42|2165.42|29
1639019670000|2021-12-09 03:14:30|2188.48|2168.48|2188.98|2168.98|2188.98|2168.98|2188.48|2168.48|10
1639019680000|2021-12-09 03:14:40|2188.96|2168.96|2189.29|2169.29|2189.68|2169.68|2188.77|2168.77|19
1639019690000|2021-12-09 03:14:50|2189.64|2169.64|2189.25|2169.25|2189.76|2169.76|2189.25|2169.25|6
1639019700000|2021-12-09 03:15:00|2189.5|2169.5|2188.45|2168.45|2189.72|2169.72|2188.37|2168.37|16
1639019710000|2021-12-09 03:15:10|2188.75|2168.75|2190.55|2170.55|2190.57|2170.57|2188.73|2168.73|19
1639019720000|2021-12-09 03:15:20|2190.08|2170.08|2191|2171|2191|2171|2190.08|2170.08|4
1639019730000|2021-12-09 03:15:30|2191.06|2171.06|2192.81|2172.81|2193.12|2173.12|2191.06|2171.06|20
1639019740000|2021-12-09 03:15:40|2192.86|2172.86|2194.24|2174.24|2194.25|2174.25|2192.62|2172.62|25
1639019750000|2021-12-09 03:15:50|2194.21|2174.21|2193.25|2173.25|2194.21|2174.21|2193.18|2173.18|16
1639019760000|2021-12-09 03:16:00|2193.35|2173.35|2194.4|2174.4|2194.4|2174.4|2193.35|2173.35|27
1639019770000|2021-12-09 03:16:10|2194.37|2174.37|2195.02|2175.02|2195.02|2175.02|2194.37|2174.37|9
1639019780000|2021-12-09 03:16:20|2195.22|2175.22|2194.17|2174.17|2195.22|2175.22|2194|2174|30
1639019790000|2021-12-09 03:16:30|2194.16|2174.16|2190.78|2170.78|2194.16|2174.16|2190.3|2170.3|33
1639019800000|2021-12-09 03:16:40|2190.75|2170.75|2190.65|2170.65|2190.79|2170.79|2190.65|2170.65|9
1639019810000|2021-12-09 03:16:50|2190.59|2170.59|2190.14|2170.14|2190.59|2170.59|2189.78|2169.78|14
1639019820000|2021-12-09 03:17:00|2190.12|2170.12|2190.8|2170.8|2191.14|2171.14|2190.05|2170.05|17
1639019830000|2021-12-09 03:17:10|2190.82|2170.82|2190.12|2170.12|2191.24|2171.24|2190.12|2170.12|14
1639019840000|2021-12-09 03:17:20|2191.01|2171.01|2191.83|2171.83|2191.88|2171.88|2190.6|2170.6|20
1639019850000|2021-12-09 03:17:30|2191.87|2171.87|2191.82|2171.82|2192.6|2172.6|2191.58|2171.58|22
1639019860000|2021-12-09 03:17:40|2191.75|2171.75|2192.17|2172.17|2192.18|2172.18|2191.13|2171.13|17
1639019870000|2021-12-09 03:17:50|2192.12|2172.12|2190.97|2170.97|2192.12|2172.12|2190.97|2170.97|18
1639019880000|2021-12-09 03:18:00|2191.6|2171.6|2192.71|2172.71|2192.99|2172.99|2191.16|2171.16|26
1639019890000|2021-12-09 03:18:10|2193.25|2173.25|2193.36|2173.36|2193.42|2173.42|2192.22|2172.22|31
1639019900000|2021-12-09 03:18:20|2193.53|2173.53|2193.51|2173.51|2193.53|2173.53|2193.02|2173.02|20
1639019910000|2021-12-09 03:18:30|2193.47|2173.47|2193.87|2173.87|2193.87|2173.87|2192.81|2172.81|16
1639019920000|2021-12-09 03:18:40|2193.69|2173.69|2193.95|2173.95|2194.24|2174.24|2193.01|2173.01|18
1639019930000|2021-12-09 03:18:50|2194.4|2174.4|2195.42|2175.42|2195.42|2175.42|2193.95|2173.95|20
1639019940000|2021-12-09 03:19:00|2195.58|2175.58|2194.59|2174.59|2195.92|2175.92|2194.37|2174.37|27
1639019950000|2021-12-09 03:19:10|2194.66|2174.66|2195.04|2175.04|2195.18|2175.18|2194.59|2174.59|12
1639019960000|2021-12-09 03:19:20|2195.09|2175.09|2193.37|2173.37|2195.09|2175.09|2193.25|2173.25|32
1639019970000|2021-12-09 03:19:30|2193.35|2173.35|2192.64|2172.64|2193.35|2173.35|2192.53|2172.53|16
1639019980000|2021-12-09 03:19:40|2192.62|2172.62|2192.76|2172.76|2192.76|2172.76|2192.59|2172.59|8
1639019990000|2021-12-09 03:19:50|2192.22|2172.22|2192.33|2172.33|2192.53|2172.53|2191.37|2171.37|17
1639020000000|2021-12-09 03:20:00|2192.35|2172.35|2193|2173|2194.19|2174.19|2191.81|2171.81|28
1639020010000|2021-12-09 03:20:10|2193.03|2173.03|2194.76|2174.76|2194.92|2174.92|2193.03|2173.03|19
1639020020000|2021-12-09 03:20:20|2193.71|2173.71|2193.5|2173.5|2193.78|2173.78|2193.4|2173.4|9
1639020030000|2021-12-09 03:20:30|2193.44|2173.44|2193.84|2173.84|2194.62|2174.62|2193.44|2173.44|21
1639020040000|2021-12-09 03:20:40|2194.33|2174.33|2195.38|2175.38|2195.68|2175.68|2193.81|2173.81|25
1639020050000|2021-12-09 03:20:50|2195.22|2175.22|2195.55|2175.55|2195.58|2175.58|2195.16|2175.16|20
1639020060000|2021-12-09 03:21:00|2195.54|2175.54|2197.01|2177.01|2197.24|2177.24|2195.47|2175.47|20
1639020070000|2021-12-09 03:21:10|2197.1|2177.1|2196.71|2176.71|2197.15|2177.15|2196.21|2176.21|28
1639020080000|2021-12-09 03:21:20|2196.36|2176.36|2193.68|2173.68|2196.74|2176.74|2193.68|2173.68|15
1639020090000|2021-12-09 03:21:30|2193.76|2173.76|2193.16|2173.16|2194.7|2174.7|2193.08|2173.08|20
1639020100000|2021-12-09 03:21:40|2193.12|2173.12|2193.18|2173.18|2193.35|2173.35|2193.02|2173.02|30
1639020110000|2021-12-09 03:21:50|2193.17|2173.17|2192.21|2172.21|2193.28|2173.28|2192.21|2172.21|31
1639020120000|2021-12-09 03:22:00|2192.23|2172.23|2192.8|2172.8|2193.13|2173.13|2192.23|2172.23|29
1639020130000|2021-12-09 03:22:10|2192.78|2172.78|2193.38|2173.38|2193.51|2173.51|2192.78|2172.78|31
1639020140000|2021-12-09 03:22:20|2193.35|2173.35|2193.41|2173.41|2193.5|2173.5|2192.79|2172.79|23
1639020150000|2021-12-09 03:22:30|2193.53|2173.53|2195.54|2175.54|2195.54|2175.54|2193.49|2173.49|27
1639020160000|2021-12-09 03:22:40|2195.49|2175.49|2194.26|2174.26|2195.59|2175.59|2194.26|2174.26|24
1639020170000|2021-12-09 03:22:50|2194.31|2174.31|2196.02|2176.02|2196.12|2176.12|2194.31|2174.31|22
1639020180000|2021-12-09 03:23:00|2196.01|2176.01|2196.01|2176.01|2196.33|2176.33|2195.04|2175.04|20
1639020190000|2021-12-09 03:23:10|2195.96|2175.96|2195.27|2175.27|2195.96|2175.96|2195.23|2175.23|19
1639020200000|2021-12-09 03:23:20|2195.26|2175.26|2194.32|2174.32|2195.37|2175.37|2194.22|2174.22|11
1639020210000|2021-12-09 03:23:30|2194.52|2174.52|2194.59|2174.59|2194.74|2174.74|2194.41|2174.41|16
1639020220000|2021-12-09 03:23:40|2194.61|2174.61|2195.33|2175.33|2195.33|2175.33|2194.45|2174.45|9
1639020230000|2021-12-09 03:23:50|2195.31|2175.31|2195.66|2175.66|2196.27|2176.27|2195.23|2175.23|26
1639020240000|2021-12-09 03:24:00|2195.74|2175.74|2195.15|2175.15|2196.33|2176.33|2194.23|2174.23|19
1639020250000|2021-12-09 03:24:10|2194.79|2174.79|2194.53|2174.53|2195.62|2175.62|2194.53|2174.53|8
1639020260000|2021-12-09 03:24:20|2194.38|2174.38|2195.11|2175.11|2195.7|2175.7|2194.38|2174.38|8
1639020270000|2021-12-09 03:24:30|2195.56|2175.56|2195.15|2175.15|2195.56|2175.56|2194.99|2174.99|12
1639020280000|2021-12-09 03:24:40|2195.11|2175.11|2194.06|2174.06|2195.56|2175.56|2194.06|2174.06|17
1639020290000|2021-12-09 03:24:50|2194.03|2174.03|2194.2|2174.2|2194.31|2174.31|2194.01|2174.01|12
1639020300000|2021-12-09 03:25:00|2194.23|2174.23|2194.5|2174.5|2194.67|2174.67|2193.37|2173.37|19
1639020310000|2021-12-09 03:25:10|2194.69|2174.69|2195.8|2175.8|2195.98|2175.98|2194.69|2174.69|18
1639020320000|2021-12-09 03:25:20|2195.61|2175.61|2195.82|2175.82|2195.83|2175.83|2195.31|2175.31|19
1639020330000|2021-12-09 03:25:30|2195.83|2175.83|2195.47|2175.47|2195.89|2175.89|2195.08|2175.08|19
1639020340000|2021-12-09 03:25:40|2195.68|2175.68|2195.76|2175.76|2196.22|2176.22|2194.99|2174.99|19
1639020350000|2021-12-09 03:25:50|2196.17|2176.17|2196.95|2176.95|2197.06|2177.06|2196.02|2176.02|26
1639020360000|2021-12-09 03:26:00|2196.88|2176.88|2198.66|2178.66|2198.94|2178.94|2196.17|2176.17|29
1639020370000|2021-12-09 03:26:10|2198.56|2178.56|2198.89|2178.89|2198.89|2178.89|2198.49|2178.49|7
1639020380000|2021-12-09 03:26:20|2198.88|2178.88|2197.03|2177.03|2198.88|2178.88|2197.03|2177.03|25
1639020390000|2021-12-09 03:26:30|2197.04|2177.04|2196.72|2176.72|2197.04|2177.04|2196.7|2176.7|9
1639020400000|2021-12-09 03:26:40|2196.74|2176.74|2196.59|2176.59|2196.74|2176.74|2196.4|2176.4|7
1639020410000|2021-12-09 03:26:50|2195.8|2175.8|2196.49|2176.49|2196.52|2176.52|2195.8|2175.8|15
1639020420000|2021-12-09 03:27:00|2197|2177|2196.46|2176.46|2197.04|2177.04|2196.44|2176.44|10
1639020430000|2021-12-09 03:27:10|2196.5|2176.5|2196.95|2176.95|2196.95|2176.95|2195.7|2175.7|14
1639020440000|2021-12-09 03:27:20|2196.85|2176.85|2197.05|2177.05|2197.06|2177.06|2196.85|2176.85|8
1639020450000|2021-12-09 03:27:30|2197.54|2177.54|2197.43|2177.43|2197.54|2177.54|2197.05|2177.05|10
1639020460000|2021-12-09 03:27:40|2198.15|2178.15|2196.67|2176.67|2198.15|2178.15|2196.67|2176.67|18
1639020470000|2021-12-09 03:27:50|2196.59|2176.59|2197.09|2177.09|2197.1|2177.1|2196.3|2176.3|20
1639020480000|2021-12-09 03:28:00|2197.1|2177.1|2196.99|2176.99|2197.34|2177.34|2196.71|2176.71|25
1639020490000|2021-12-09 03:28:10|2196.97|2176.97|2196.75|2176.75|2196.97|2176.97|2196.7|2176.7|12
1639020500000|2021-12-09 03:28:20|2196.69|2176.69|2196.57|2176.57|2196.74|2176.74|2196.49|2176.49|7
1639020510000|2021-12-09 03:28:30|2196.75|2176.75|2195.88|2175.88|2196.75|2176.75|2195.76|2175.76|11
1639020520000|2021-12-09 03:28:40|2195.89|2175.89|2195.68|2175.68|2195.89|2175.89|2195.68|2175.68|4
1639020530000|2021-12-09 03:28:50|2195.65|2175.65|2195.56|2175.56|2195.94|2175.94|2195.56|2175.56|13
1639020540000|2021-12-09 03:29:00|2195.53|2175.53|2195.5|2175.5|2195.53|2175.53|2195.5|2175.5|2
1639020550000|2021-12-09 03:29:10|2195.53|2175.53|2196.35|2176.35|2196.35|2176.35|2194.25|2174.25|11
1639020560000|2021-12-09 03:29:20|2196.34|2176.34|2196.49|2176.49|2196.55|2176.55|2196.31|2176.31|12
1639020570000|2021-12-09 03:29:30|2196.5|2176.5|2196.57|2176.57|2196.57|2176.57|2196.46|2176.46|7
1639020580000|2021-12-09 03:29:40|2196.6|2176.6|2197.2|2177.2|2197.42|2177.42|2196.6|2176.6|19
1639020590000|2021-12-09 03:29:50|2197.22|2177.22|2196.98|2176.98|2197.22|2177.22|2196.8|2176.8|29
1639020600000|2021-12-09 03:30:00|2196.92|2176.92|2198.55|2178.55|2198.55|2178.55|2196.89|2176.89|25
1639020610000|2021-12-09 03:30:10|2198.96|2178.96|2199.74|2179.74|2199.88|2179.88|2198.96|2178.96|16
1639020620000|2021-12-09 03:30:20|2199.82|2179.82|2200.26|2180.26|2200.43|2180.43|2199.64|2179.64|8
1639020630000|2021-12-09 03:30:30|2200.39|2180.39|2200.17|2180.17|2200.39|2180.39|2200.16|2180.16|6
1639020640000|2021-12-09 03:30:40|2200.2|2180.2|2200.32|2180.32|2200.32|2180.32|2200.2|2180.2|3
1639020650000|2021-12-09 03:30:50|2200.29|2180.29|2200.3|2180.3|2200.32|2180.32|2200.23|2180.23|12
1639020660000|2021-12-09 03:31:00|2200|2180|2200.08|2180.08|2200.1|2180.1|2199.44|2179.44|12
1639020670000|2021-12-09 03:31:10|2199.94|2179.94|2200.06|2180.06|2200.55|2180.55|2199.94|2179.94|9
1639020680000|2021-12-09 03:31:20|2200.15|2180.15|2200.58|2180.58|2200.58|2180.58|2200.15|2180.15|4
1639020690000|2021-12-09 03:31:30|2200.52|2180.52|2199.89|2179.89|2200.58|2180.58|2199.34|2179.34|22
1639020710000|2021-12-09 03:31:50|2199.98|2179.98|2199.99|2179.99|2200.15|2180.15|2199.98|2179.98|4
1639020720000|2021-12-09 03:32:00|2200.25|2180.25|2199.45|2179.45|2200.25|2180.25|2199.45|2179.45|12
1639020730000|2021-12-09 03:32:10|2199.32|2179.32|2196.03|2176.03|2199.32|2179.32|2196.03|2176.03|26
1639020740000|2021-12-09 03:32:20|2196.01|2176.01|2197.42|2177.42|2197.57|2177.57|2196.01|2176.01|23
1639020750000|2021-12-09 03:32:30|2197.39|2177.39|2197.15|2177.15|2197.83|2177.83|2197.15|2177.15|31
1639020760000|2021-12-09 03:32:40|2197.23|2177.23|2197.63|2177.63|2197.79|2177.79|2197.23|2177.23|21
1639020770000|2021-12-09 03:32:50|2197.6|2177.6|2197.97|2177.97|2198.75|2178.75|2197.1|2177.1|17
1639020780000|2021-12-09 03:33:00|2197.93|2177.93|2199.54|2179.54|2199.54|2179.54|2197.93|2177.93|12
1639020790000|2021-12-09 03:33:10|2199.5|2179.5|2198.04|2178.04|2199.54|2179.54|2198.03|2178.03|16
1639020800000|2021-12-09 03:33:20|2198.02|2178.02|2198.62|2178.62|2198.82|2178.82|2197.37|2177.37|22
1639020810000|2021-12-09 03:33:30|2198.75|2178.75|2197.49|2177.49|2198.75|2178.75|2197.27|2177.27|21
1639020820000|2021-12-09 03:33:40|2197.29|2177.29|2196.78|2176.78|2197.29|2177.29|2196.32|2176.32|11
1639020830000|2021-12-09 03:33:50|2196.79|2176.79|2197.23|2177.23|2197.43|2177.43|2196.46|2176.46|13
1639020840000|2021-12-09 03:34:00|2197.22|2177.22|2195.64|2175.64|2197.39|2177.39|2195.11|2175.11|28
1639020850000|2021-12-09 03:34:10|2195.62|2175.62|2194.73|2174.73|2195.62|2175.62|2193.41|2173.41|20
1639020860000|2021-12-09 03:34:20|2194.71|2174.71|2195.5|2175.5|2195.59|2175.59|2194.29|2174.29|13
1639020870000|2021-12-09 03:34:30|2195.42|2175.42|2196.46|2176.46|2196.52|2176.52|2194.29|2174.29|14
1639020880000|2021-12-09 03:34:40|2196.48|2176.48|2197.06|2177.06|2197.12|2177.12|2195.44|2175.44|20
1639020890000|2021-12-09 03:34:50|2195.84|2175.84|2196.1|2176.1|2197.38|2177.38|2195.55|2175.55|20
1639020900000|2021-12-09 03:35:00|2197.08|2177.08|2197.1|2177.1|2197.39|2177.39|2196.13|2176.13|19
1639020910000|2021-12-09 03:35:10|2197.33|2177.33|2195.48|2175.48|2197.45|2177.45|2195.46|2175.46|23
1639020920000|2021-12-09 03:35:20|2195.32|2175.32|2195.82|2175.82|2195.92|2175.92|2194.33|2174.33|17
1639020930000|2021-12-09 03:35:30|2195.6|2175.6|2197.47|2177.47|2197.48|2177.48|2195.6|2175.6|11
1639020940000|2021-12-09 03:35:40|2196.06|2176.06|2196.25|2176.25|2197.01|2177.01|2196.06|2176.06|4
1639020950000|2021-12-09 03:35:50|2196.41|2176.41|2197.21|2177.21|2197.32|2177.32|2196.25|2176.25|20
1639020960000|2021-12-09 03:36:00|2198.39|2178.39|2198.53|2178.53|2198.53|2178.53|2197.28|2177.28|13
1639020970000|2021-12-09 03:36:10|2198.37|2178.37|2198.46|2178.46|2198.53|2178.53|2198.37|2178.37|8
1639020980000|2021-12-09 03:36:20|2198.59|2178.59|2198.07|2178.07|2198.59|2178.59|2197.5|2177.5|11
1639020990000|2021-12-09 03:36:30|2197.47|2177.47|2197.47|2177.47|2197.69|2177.69|2196.95|2176.95|18
1639021000000|2021-12-09 03:36:40|2197.67|2177.67|2197.81|2177.81|2197.96|2177.96|2196.72|2176.72|9
1639021010000|2021-12-09 03:36:50|2197.89|2177.89|2197.77|2177.77|2198.25|2178.25|2197.12|2177.12|21
1639021020000|2021-12-09 03:37:00|2197.73|2177.73|2197.23|2177.23|2197.73|2177.73|2196.77|2176.77|13
1639021030000|2021-12-09 03:37:10|2197.81|2177.81|2198.44|2178.44|2198.44|2178.44|2197.23|2177.23|3
1639021040000|2021-12-09 03:37:20|2198.42|2178.42|2198.17|2178.17|2198.42|2178.42|2197.38|2177.38|7
1639021050000|2021-12-09 03:37:30|2198.16|2178.16|2197.02|2177.02|2198.23|2178.23|2196.5|2176.5|19
1639021060000|2021-12-09 03:37:40|2196.99|2176.99|2196.32|2176.32|2197.01|2177.01|2196.27|2176.27|11
1639021070000|2021-12-09 03:37:50|2195.84|2175.84|2194.3|2174.3|2196.54|2176.54|2194.3|2174.3|22
1639021080000|2021-12-09 03:38:00|2194.32|2174.32|2194.61|2174.61|2195.39|2175.39|2194.08|2174.08|21
1639021090000|2021-12-09 03:38:10|2194.56|2174.56|2193.76|2173.76|2194.66|2174.66|2193.76|2173.76|6
1639021100000|2021-12-09 03:38:20|2193.75|2173.75|2191.84|2171.84|2193.86|2173.86|2191.84|2171.84|27
1639021110000|2021-12-09 03:38:30|2191.83|2171.83|2192.3|2172.3|2192.59|2172.59|2191.83|2171.83|29
1639021120000|2021-12-09 03:38:40|2192.28|2172.28|2191.64|2171.64|2192.28|2172.28|2190.24|2170.24|30
1639021130000|2021-12-09 03:38:50|2191.62|2171.62|2192.41|2172.41|2192.66|2172.66|2191.04|2171.04|23
1639021140000|2021-12-09 03:39:00|2192.46|2172.46|2192.76|2172.76|2193|2173|2192.1|2172.1|28
1639021150000|2021-12-09 03:39:10|2192.71|2172.71|2192.47|2172.47|2192.97|2172.97|2191.44|2171.44|22
1639021160000|2021-12-09 03:39:20|2191.44|2171.44|2192.68|2172.68|2193.2|2173.2|2191.44|2171.44|20
1639021170000|2021-12-09 03:39:30|2192.6|2172.6|2191.24|2171.24|2192.6|2172.6|2190.9|2170.9|14
1639021180000|2021-12-09 03:39:40|2191.63|2171.63|2191.94|2171.94|2193.07|2173.07|2191.63|2171.63|18
1639021190000|2021-12-09 03:39:50|2191.82|2171.82|2191.79|2171.79|2192.21|2172.21|2191.78|2171.78|10
1639021200000|2021-12-09 03:40:00|2191.83|2171.83|2193.23|2173.23|2193.24|2173.24|2191.83|2171.83|18
1639021210000|2021-12-09 03:40:10|2193.2|2173.2|2193.22|2173.22|2193.23|2173.23|2193.2|2173.2|12
1639021220000|2021-12-09 03:40:20|2193.2|2173.2|2192.56|2172.56|2193.71|2173.71|2191.78|2171.78|25
1639021230000|2021-12-09 03:40:30|2192.27|2172.27|2190.74|2170.74|2192.38|2172.38|2189.67|2169.67|31
1639021240000|2021-12-09 03:40:40|2191.36|2171.36|2190.62|2170.62|2191.39|2171.39|2190.61|2170.61|15
1639021250000|2021-12-09 03:40:50|2190.76|2170.76|2190.05|2170.05|2190.96|2170.96|2189.21|2169.21|12
1639021260000|2021-12-09 03:41:00|2190.54|2170.54|2190.19|2170.19|2190.75|2170.75|2190.05|2170.05|11
1639021270000|2021-12-09 03:41:10|2190.24|2170.24|2191.71|2171.71|2192.15|2172.15|2190.24|2170.24|8
1639021280000|2021-12-09 03:41:20|2191.64|2171.64|2191.8|2171.8|2192.67|2172.67|2191.22|2171.22|23
1639021290000|2021-12-09 03:41:30|2192.24|2172.24|2191.77|2171.77|2192.24|2172.24|2191.76|2171.76|9
1639021300000|2021-12-09 03:41:40|2191.76|2171.76|2190.31|2170.31|2191.76|2171.76|2190.25|2170.25|4
1639021310000|2021-12-09 03:41:50|2190.32|2170.32|2191.52|2171.52|2191.76|2171.76|2190.32|2170.32|23
1639021320000|2021-12-09 03:42:00|2191.35|2171.35|2191.39|2171.39|2191.45|2171.45|2191.28|2171.28|21
1639021330000|2021-12-09 03:42:10|2190.76|2170.76|2191.23|2171.23|2191.23|2171.23|2190.25|2170.25|4
1639021340000|2021-12-09 03:42:20|2191.29|2171.29|2189.34|2169.34|2191.29|2171.29|2189.33|2169.33|31
1639021350000|2021-12-09 03:42:30|2189.36|2169.36|2189.67|2169.67|2189.67|2169.67|2189.23|2169.23|23
1639021360000|2021-12-09 03:42:40|2189.68|2169.68|2188.53|2168.53|2189.73|2169.73|2187.9|2167.9|30
1639021370000|2021-12-09 03:42:50|2188.19|2168.19|2188.73|2168.73|2188.73|2168.73|2188.16|2168.16|5
1639021380000|2021-12-09 03:43:00|2190.02|2170.02|2189.52|2169.52|2190.12|2170.12|2189.07|2169.07|22
1639021390000|2021-12-09 03:43:10|2189.78|2169.78|2190.57|2170.57|2190.98|2170.98|2189.61|2169.61|19
1639021400000|2021-12-09 03:43:20|2190.59|2170.59|2190.46|2170.46|2190.59|2170.59|2190.05|2170.05|13
1639021410000|2021-12-09 03:43:30|2190.44|2170.44|2191|2171|2191|2171|2189.73|2169.73|15
1639021420000|2021-12-09 03:43:40|2191.5|2171.5|2191.54|2171.54|2191.78|2171.78|2191.4|2171.4|15
1639021430000|2021-12-09 03:43:50|2191.56|2171.56|2191.63|2171.63|2191.71|2171.71|2190.84|2170.84|13
1639021440000|2021-12-09 03:44:00|2191.99|2171.99|2192.89|2172.89|2192.89|2172.89|2191.97|2171.97|9
1639021450000|2021-12-09 03:44:10|2192.9|2172.9|2192.9|2172.9|2192.9|2172.9|2192.9|2172.9|1
1639021460000|2021-12-09 03:44:20|2194.23|2174.23|2193.68|2173.68|2194.47|2174.47|2193.68|2173.68|15
1639021470000|2021-12-09 03:44:30|2194|2174|2194.1|2174.1|2194.4|2174.4|2193.95|2173.95|15
1639021480000|2021-12-09 03:44:40|2194.35|2174.35|2193.95|2173.95|2194.4|2174.4|2193.93|2173.93|11
1639021490000|2021-12-09 03:44:50|2193.98|2173.98|2195.49|2175.49|2196.13|2176.13|2193.22|2173.22|31
1639021500000|2021-12-09 03:45:00|2195.5|2175.5|2195.44|2175.44|2195.53|2175.53|2195.09|2175.09|20
1639021510000|2021-12-09 03:45:10|2195.45|2175.45|2193.73|2173.73|2195.45|2175.45|2193.73|2173.73|13
1639021520000|2021-12-09 03:45:20|2193.68|2173.68|2192.2|2172.2|2193.68|2173.68|2192.2|2172.2|19
1639021530000|2021-12-09 03:45:30|2192.18|2172.18|2188.81|2168.81|2192.82|2172.82|2188.81|2168.81|34
1639021540000|2021-12-09 03:45:40|2188.79|2168.79|2186.36|2166.36|2188.79|2168.79|2185.92|2165.92|35
1639021550000|2021-12-09 03:45:50|2186.39|2166.39|2190.74|2170.74|2190.74|2170.74|2186.39|2166.39|34
1639021560000|2021-12-09 03:46:00|2190.69|2170.69|2187.26|2167.26|2190.69|2170.69|2187.25|2167.25|34
1639021570000|2021-12-09 03:46:10|2187.24|2167.24|2187.34|2167.34|2187.34|2167.34|2186.01|2166.01|35
1639021580000|2021-12-09 03:46:20|2187.38|2167.38|2186.98|2166.98|2187.39|2167.39|2186.77|2166.77|26
1639021590000|2021-12-09 03:46:30|2186.99|2166.99|2187.4|2167.4|2187.45|2167.45|2186.55|2166.55|30
1639021600000|2021-12-09 03:46:40|2187.18|2167.18|2186.4|2166.4|2187.18|2167.18|2186.25|2166.25|34
1639021610000|2021-12-09 03:46:50|2186.2|2166.2|2184.17|2164.17|2186.2|2166.2|2183.43|2163.43|36
1639021620000|2021-12-09 03:47:00|2184.1|2164.1|2182.73|2162.73|2184.14|2164.14|2182.65|2162.65|30
1639021630000|2021-12-09 03:47:10|2182.71|2162.71|2175.07|2155.07|2182.71|2162.71|2175.07|2155.07|31
1639021640000|2021-12-09 03:47:20|2174.92|2154.92|2175.18|2155.18|2175.43|2155.43|2172.14|2152.14|33
1639021650000|2021-12-09 03:47:30|2175.28|2155.28|2172.7|2152.7|2175.28|2155.28|2171.3|2151.3|33
1639021660000|2021-12-09 03:47:40|2172.64|2152.64|2173.6|2153.6|2173.8|2153.8|2172.43|2152.43|31
1639021670000|2021-12-09 03:47:50|2173.63|2153.63|2177.69|2157.69|2177.72|2157.72|2173.62|2153.62|29
1639021680000|2021-12-09 03:48:00|2177.72|2157.72|2177.37|2157.37|2177.79|2157.79|2176.7|2156.7|26
1639021690000|2021-12-09 03:48:10|2177.38|2157.38|2177.15|2157.15|2178.82|2158.82|2176.99|2156.99|30
1639021700000|2021-12-09 03:48:20|2177.16|2157.16|2179.32|2159.32|2179.57|2159.57|2177.16|2157.16|32
1639021710000|2021-12-09 03:48:30|2179.31|2159.31|2178.78|2158.78|2180.01|2160.01|2178.69|2158.69|28
1639021720000|2021-12-09 03:48:40|2179|2159|2179.42|2159.42|2180.69|2160.69|2179|2159|39
1639021730000|2021-12-09 03:48:50|2179.38|2159.38|2179.81|2159.81|2179.82|2159.82|2179.2|2159.2|27
1639021740000|2021-12-09 03:49:00|2179.64|2159.64|2179.58|2159.58|2180.84|2160.84|2179.58|2159.58|31
1639021750000|2021-12-09 03:49:10|2179.54|2159.54|2178.05|2158.05|2179.54|2159.54|2177.61|2157.61|30
1639021760000|2021-12-09 03:49:20|2178.03|2158.03|2178.02|2158.02|2178.08|2158.08|2177.84|2157.84|25
1639021770000|2021-12-09 03:49:30|2178.04|2158.04|2176.65|2156.65|2178.59|2158.59|2176.56|2156.56|28
1639021780000|2021-12-09 03:49:40|2176.71|2156.71|2177.15|2157.15|2177.15|2157.15|2176.61|2156.61|8
1639021790000|2021-12-09 03:49:50|2176.35|2156.35|2171.91|2151.91|2176.35|2156.35|2171.91|2151.91|12
1639021800000|2021-12-09 03:50:00|2171.9|2151.9|2173.77|2153.77|2173.93|2153.93|2171.9|2151.9|21
1639021810000|2021-12-09 03:50:10|2173.71|2153.71|2175.56|2155.56|2175.56|2155.56|2173.01|2153.01|22
1639021820000|2021-12-09 03:50:20|2175.59|2155.59|2174.4|2154.4|2176.07|2156.07|2174.36|2154.36|22
1639021830000|2021-12-09 03:50:30|2174.41|2154.41|2175.64|2155.64|2175.64|2155.64|2173.03|2153.03|31
1639021840000|2021-12-09 03:50:40|2175.75|2155.75|2174.97|2154.97|2175.75|2155.75|2174.6|2154.6|20
1639021850000|2021-12-09 03:50:50|2174.71|2154.71|2175.98|2155.98|2176.01|2156.01|2174.53|2154.53|20
1639021860000|2021-12-09 03:51:00|2176.53|2156.53|2177.96|2157.96|2178.18|2158.18|2176.53|2156.53|17
1639021870000|2021-12-09 03:51:10|2177.82|2157.82|2178.92|2158.92|2178.92|2158.92|2177.6|2157.6|15
1639021880000|2021-12-09 03:51:20|2179.01|2159.01|2179.45|2159.45|2180.05|2160.05|2178.63|2158.63|24
1639021890000|2021-12-09 03:51:30|2179.56|2159.56|2179.59|2159.59|2179.95|2159.95|2178.98|2158.98|31
1639021900000|2021-12-09 03:51:40|2179.67|2159.67|2179.79|2159.79|2180.8|2160.8|2179.67|2159.67|13
1639021910000|2021-12-09 03:51:50|2179.94|2159.94|2180|2160|2181.12|2161.12|2179.94|2159.94|24
1639021920000|2021-12-09 03:52:00|2180.13|2160.13|2180.01|2160.01|2180.13|2160.13|2179.88|2159.88|6
1639021930000|2021-12-09 03:52:10|2180.11|2160.11|2180.33|2160.33|2180.33|2160.33|2180.11|2160.11|2
1639021940000|2021-12-09 03:52:20|2179.94|2159.94|2180.38|2160.38|2180.38|2160.38|2179.76|2159.76|23
1639021950000|2021-12-09 03:52:30|2180.25|2160.25|2180.15|2160.15|2180.57|2160.57|2179.85|2159.85|11
1639021960000|2021-12-09 03:52:40|2180.14|2160.14|2180.12|2160.12|2180.2|2160.2|2179.89|2159.89|22
1639021970000|2021-12-09 03:52:50|2180.24|2160.24|2181.36|2161.36|2181.54|2161.54|2179.69|2159.69|20
1639021980000|2021-12-09 03:53:00|2180.91|2160.91|2182.71|2162.71|2182.78|2162.78|2180.91|2160.91|18
1639021990000|2021-12-09 03:53:10|2182.54|2162.54|2185.15|2165.15|2185.15|2165.15|2182.54|2162.54|25
1639022000000|2021-12-09 03:53:20|2185.29|2165.29|2185.92|2165.92|2185.92|2165.92|2185|2165|15
1639022010000|2021-12-09 03:53:30|2185.43|2165.43|2185.37|2165.37|2185.92|2165.92|2185.07|2165.07|19
1639022020000|2021-12-09 03:53:40|2185.42|2165.42|2185.78|2165.78|2185.78|2165.78|2184.89|2164.89|18
1639022030000|2021-12-09 03:53:50|2185.82|2165.82|2186.3|2166.3|2186.33|2166.33|2185.37|2165.37|25
1639022040000|2021-12-09 03:54:00|2186.28|2166.28|2186.28|2166.28|2186.4|2166.4|2186.16|2166.16|18
1639022050000|2021-12-09 03:54:10|2186.3|2166.3|2186.01|2166.01|2186.76|2166.76|2186.01|2166.01|25
1639022060000|2021-12-09 03:54:20|2185.99|2165.99|2183.86|2163.86|2185.99|2165.99|2183.86|2163.86|29
1639022070000|2021-12-09 03:54:30|2183.64|2163.64|2184.15|2164.15|2184.23|2164.23|2182.48|2162.48|30
1639022080000|2021-12-09 03:54:40|2184.14|2164.14|2184.56|2164.56|2184.81|2164.81|2183.76|2163.76|25
1639022090000|2021-12-09 03:54:50|2184.59|2164.59|2183.37|2163.37|2184.6|2164.6|2183.1|2163.1|25
1639022100000|2021-12-09 03:55:00|2183.53|2163.53|2181.41|2161.41|2183.55|2163.55|2181.35|2161.35|31
1639022110000|2021-12-09 03:55:10|2181.45|2161.45|2181.84|2161.84|2182.39|2162.39|2181.45|2161.45|30
1639022120000|2021-12-09 03:55:20|2181.39|2161.39|2182.51|2162.51|2182.55|2162.55|2181.39|2161.39|27
1639022130000|2021-12-09 03:55:30|2182.48|2162.48|2182.25|2162.25|2182.68|2162.68|2181.59|2161.59|21
1639022140000|2021-12-09 03:55:40|2182.57|2162.57|2181.49|2161.49|2182.57|2162.57|2181.2|2161.2|23
1639022150000|2021-12-09 03:55:50|2181.44|2161.44|2181.07|2161.07|2182.61|2162.61|2180.73|2160.73|26
1639022160000|2021-12-09 03:56:00|2181.57|2161.57|2181.47|2161.47|2182.5|2162.5|2181.47|2161.47|13
1639022170000|2021-12-09 03:56:10|2181.48|2161.48|2182.59|2162.59|2182.61|2162.61|2181.47|2161.47|27
1639022180000|2021-12-09 03:56:20|2182.58|2162.58|2183.38|2163.38|2183.74|2163.74|2182.39|2162.39|21
1639022190000|2021-12-09 03:56:30|2183.37|2163.37|2182.09|2162.09|2183.37|2163.37|2182.09|2162.09|16
1639022200000|2021-12-09 03:56:40|2182.06|2162.06|2181.4|2161.4|2182.09|2162.09|2181.4|2161.4|19
1639022210000|2021-12-09 03:56:50|2181.39|2161.39|2181.31|2161.31|2181.39|2161.39|2181.31|2161.31|3
1639022220000|2021-12-09 03:57:00|2181.04|2161.04|2181.4|2161.4|2181.4|2161.4|2181.04|2161.04|10
1639022230000|2021-12-09 03:57:10|2181.36|2161.36|2181.31|2161.31|2181.4|2161.4|2180.95|2160.95|7
1639022240000|2021-12-09 03:57:20|2181.32|2161.32|2182.69|2162.69|2182.69|2162.69|2180.88|2160.88|29
1639022250000|2021-12-09 03:57:30|2182.34|2162.34|2181.93|2161.93|2182.34|2162.34|2181.93|2161.93|30
1639022260000|2021-12-09 03:57:40|2181.55|2161.55|2180.56|2160.56|2181.55|2161.55|2180.56|2160.56|19
1639022270000|2021-12-09 03:57:50|2180.59|2160.59|2182.48|2162.48|2182.5|2162.5|2180.37|2160.37|27
1639022280000|2021-12-09 03:58:00|2182.52|2162.52|2182.48|2162.48|2182.87|2162.87|2181.67|2161.67|29
1639022290000|2021-12-09 03:58:10|2182.46|2162.46|2182.74|2162.74|2182.74|2162.74|2181.79|2161.79|21
1639022300000|2021-12-09 03:58:20|2182.73|2162.73|2182.1|2162.1|2182.75|2162.75|2182.05|2162.05|26
1639022310000|2021-12-09 03:58:30|2182.06|2162.06|2181.55|2161.55|2182.14|2162.14|2181.03|2161.03|18
1639022320000|2021-12-09 03:58:40|2181.56|2161.56|2181.03|2161.03|2181.59|2161.59|2180.78|2160.78|14
1639022330000|2021-12-09 03:58:50|2181.09|2161.09|2181.08|2161.08|2181.23|2161.23|2181.01|2161.01|6
1639022340000|2021-12-09 03:59:00|2180.92|2160.92|2181.24|2161.24|2181.61|2161.61|2180.8|2160.8|18
1639022350000|2021-12-09 03:59:10|2181.32|2161.32|2181.11|2161.11|2182.63|2162.63|2180.8|2160.8|37
1639022360000|2021-12-09 03:59:20|2180.57|2160.57|2180.04|2160.04|2180.64|2160.64|2180.04|2160.04|17
1639022370000|2021-12-09 03:59:30|2180.11|2160.11|2176.7|2156.7|2180.7|2160.7|2176.61|2156.61|29
1639022380000|2021-12-09 03:59:40|2176.62|2156.62|2177.08|2157.08|2177.81|2157.81|2176.62|2156.62|31
1639022390000|2021-12-09 03:59:50|2177.09|2157.09|2177.91|2157.91|2178.07|2158.07|2176.71|2156.71|30
1639022400000|2021-12-09 04:00:00|2177.85|2157.85|2174.91|2154.91|2177.85|2157.85|2174.6|2154.6|33
1639022410000|2021-12-09 04:00:10|2174.9|2154.9|2177.45|2157.45|2177.61|2157.61|2174.68|2154.68|33
1639022420000|2021-12-09 04:00:20|2177.29|2157.29|2179.21|2159.21|2179.31|2159.31|2177.26|2157.26|30
1639022430000|2021-12-09 04:00:30|2179.27|2159.27|2181.96|2161.96|2181.96|2161.96|2179.27|2159.27|25
1639022440000|2021-12-09 04:00:40|2181.83|2161.83|2181.25|2161.25|2182.53|2162.53|2181.15|2161.15|26
1639022450000|2021-12-09 04:00:50|2181.27|2161.27|2182.01|2162.01|2182.09|2162.09|2181.27|2161.27|25
1639022460000|2021-12-09 04:01:00|2181.9|2161.9|2181.64|2161.64|2182.15|2162.15|2181.01|2161.01|32
1639022470000|2021-12-09 04:01:10|2181.58|2161.58|2181.45|2161.45|2181.74|2161.74|2181.05|2161.05|27
1639022480000|2021-12-09 04:01:20|2181.68|2161.68|2183.81|2163.81|2183.81|2163.81|2181.56|2161.56|21
1639022490000|2021-12-09 04:01:30|2183.67|2163.67|2185.15|2165.15|2185.53|2165.53|2183.6|2163.6|25
1639022500000|2021-12-09 04:01:40|2185.14|2165.14|2184.67|2164.67|2185.49|2165.49|2184.65|2164.65|28
1639022510000|2021-12-09 04:01:50|2184.68|2164.68|2185.11|2165.11|2185.78|2165.78|2184.53|2164.53|33
1639022520000|2021-12-09 04:02:00|2184.75|2164.75|2184.11|2164.11|2185.14|2165.14|2184.07|2164.07|32
1639022530000|2021-12-09 04:02:10|2184.1|2164.1|2185.33|2165.33|2185.33|2165.33|2184.07|2164.07|20
1639022540000|2021-12-09 04:02:20|2185.79|2165.79|2186.1|2166.1|2186.1|2166.1|2185.79|2165.79|4
1639022550000|2021-12-09 04:02:30|2186.2|2166.2|2186.82|2166.82|2187.16|2167.16|2186.1|2166.1|20
1639022560000|2021-12-09 04:02:40|2187.08|2167.08|2186.09|2166.09|2187.18|2167.18|2185.79|2165.79|22
1639022570000|2021-12-09 04:02:50|2186.16|2166.16|2186.24|2166.24|2186.74|2166.74|2185.9|2165.9|31
1639022580000|2021-12-09 04:03:00|2186.2|2166.2|2186.69|2166.69|2186.69|2166.69|2185.76|2165.76|22
1639022590000|2021-12-09 04:03:10|2186.74|2166.74|2188.55|2168.55|2188.55|2168.55|2186.74|2166.74|28
1639022600000|2021-12-09 04:03:20|2188.53|2168.53|2188.56|2168.56|2188.56|2168.56|2188.03|2168.03|27
1639022610000|2021-12-09 04:03:30|2188.75|2168.75|2190.45|2170.45|2190.73|2170.73|2188.75|2168.75|33
1639022620000|2021-12-09 04:03:40|2190.51|2170.51|2188.32|2168.32|2190.59|2170.59|2188.32|2168.32|36
1639022630000|2021-12-09 04:03:50|2188.02|2168.02|2187.91|2167.91|2188.13|2168.13|2187|2167|32
1639022640000|2021-12-09 04:04:00|2187.94|2167.94|2188.99|2168.99|2189.04|2169.04|2187.94|2167.94|21
1639022650000|2021-12-09 04:04:10|2188.87|2168.87|2191.14|2171.14|2191.15|2171.15|2188.87|2168.87|31
1639022660000|2021-12-09 04:04:20|2190.83|2170.83|2191.4|2171.4|2191.9|2171.9|2190.73|2170.73|32
1639022670000|2021-12-09 04:04:30|2191.58|2171.58|2191.86|2171.86|2191.93|2171.93|2191.52|2171.52|23
1639022680000|2021-12-09 04:04:40|2192.01|2172.01|2191.8|2171.8|2192.01|2172.01|2191.2|2171.2|18
1639022690000|2021-12-09 04:04:50|2191.85|2171.85|2191.95|2171.95|2192.01|2172.01|2191.67|2171.67|17
1639022700000|2021-12-09 04:05:00|2191.9|2171.9|2190.82|2170.82|2192.13|2172.13|2190.58|2170.58|32
1639022710000|2021-12-09 04:05:10|2190.7|2170.7|2191.5|2171.5|2191.54|2171.54|2190.64|2170.64|31
1639022720000|2021-12-09 04:05:20|2191.56|2171.56|2191.03|2171.03|2191.56|2171.56|2190.38|2170.38|30
1639022730000|2021-12-09 04:05:30|2191.06|2171.06|2190.83|2170.83|2191.25|2171.25|2190.7|2170.7|20
1639022740000|2021-12-09 04:05:40|2190.82|2170.82|2191.29|2171.29|2191.48|2171.48|2190.76|2170.76|26
1639022750000|2021-12-09 04:05:50|2191.31|2171.31|2191.6|2171.6|2192.11|2172.11|2191.31|2171.31|14
1639022760000|2021-12-09 04:06:00|2191.59|2171.59|2191.38|2171.38|2191.59|2171.59|2191.31|2171.31|14
1639022770000|2021-12-09 04:06:10|2191.35|2171.35|2191.08|2171.08|2191.38|2171.38|2190.93|2170.93|26
1639022780000|2021-12-09 04:06:20|2190.98|2170.98|2191.46|2171.46|2191.46|2171.46|2190.78|2170.78|26
1639022790000|2021-12-09 04:06:30|2191.45|2171.45|2191.71|2171.71|2191.77|2171.77|2191.08|2171.08|27
1639022800000|2021-12-09 04:06:40|2191.7|2171.7|2191.14|2171.14|2191.74|2171.74|2190.74|2170.74|21
1639022810000|2021-12-09 04:06:50|2191.09|2171.09|2191.67|2171.67|2191.69|2171.69|2190.7|2170.7|25
1639022820000|2021-12-09 04:07:00|2191.55|2171.55|2190.57|2170.57|2191.55|2171.55|2190.47|2170.47|16
1639022830000|2021-12-09 04:07:10|2190.56|2170.56|2190.66|2170.66|2190.75|2170.75|2190.5|2170.5|17
1639022840000|2021-12-09 04:07:20|2190.64|2170.64|2191.09|2171.09|2191.54|2171.54|2190.59|2170.59|22
1639022850000|2021-12-09 04:07:30|2191.04|2171.04|2191.01|2171.01|2191.27|2171.27|2190.91|2170.91|19
1639022860000|2021-12-09 04:07:40|2190.96|2170.96|2191.66|2171.66|2191.78|2171.78|2190.96|2170.96|21
1639022870000|2021-12-09 04:07:50|2191.84|2171.84|2190.86|2170.86|2191.84|2171.84|2190.65|2170.65|26
1639022880000|2021-12-09 04:08:00|2190.82|2170.82|2190.89|2170.89|2190.95|2170.95|2190.56|2170.56|24
1639022890000|2021-12-09 04:08:10|2190.84|2170.84|2190.74|2170.74|2190.91|2170.91|2190.52|2170.52|17
1639022900000|2021-12-09 04:08:20|2190.73|2170.73|2190.91|2170.91|2190.91|2170.91|2190.51|2170.51|21
1639022910000|2021-12-09 04:08:30|2190.86|2170.86|2191.47|2171.47|2191.64|2171.64|2190.67|2170.67|23
1639022920000|2021-12-09 04:08:40|2191.45|2171.45|2191.19|2171.19|2191.45|2171.45|2191.06|2171.06|23
1639022930000|2021-12-09 04:08:50|2191.22|2171.22|2191.31|2171.31|2191.7|2171.7|2191.22|2171.22|20
1639022940000|2021-12-09 04:09:00|2191.3|2171.3|2190.74|2170.74|2191.42|2171.42|2190.74|2170.74|20
1639022950000|2021-12-09 04:09:10|2190.73|2170.73|2191.44|2171.44|2191.44|2171.44|2190.73|2170.73|12
1639022960000|2021-12-09 04:09:20|2191.43|2171.43|2191.88|2171.88|2192|2172|2191.42|2171.42|11
1639022970000|2021-12-09 04:09:30|2192.14|2172.14|2192.35|2172.35|2192.61|2172.61|2192.14|2172.14|10
1639022980000|2021-12-09 04:09:40|2192.5|2172.5|2192.8|2172.8|2192.8|2172.8|2192.5|2172.5|7
1639022990000|2021-12-09 04:09:50|2192.84|2172.84|2192.77|2172.77|2192.84|2172.84|2192.77|2172.77|7
1639023000000|2021-12-09 04:10:00|2192.61|2172.61|2192.5|2172.5|2192.61|2172.61|2191.15|2171.15|31
1639023010000|2021-12-09 04:10:10|2192.03|2172.03|2194.69|2174.69|2194.69|2174.69|2191.86|2171.86|13
1639023020000|2021-12-09 04:10:20|2195.1|2175.1|2198.72|2178.72|2198.92|2178.92|2195.1|2175.1|36
1639023030000|2021-12-09 04:10:30|2198.84|2178.84|2197.27|2177.27|2198.99|2178.99|2196.89|2176.89|31
1639023040000|2021-12-09 04:10:40|2197.14|2177.14|2197.85|2177.85|2198.11|2178.11|2197.07|2177.07|26
1639023050000|2021-12-09 04:10:50|2197.83|2177.83|2197.16|2177.16|2197.92|2177.92|2196.86|2176.86|28
1639023060000|2021-12-09 04:11:00|2196.84|2176.84|2197.34|2177.34|2197.35|2177.35|2196.83|2176.83|19
1639023070000|2021-12-09 04:11:10|2197.33|2177.33|2193.79|2173.79|2197.33|2177.33|2193.79|2173.79|31
1639023080000|2021-12-09 04:11:20|2193.95|2173.95|2194.92|2174.92|2194.99|2174.99|2193.77|2173.77|21
1639023090000|2021-12-09 04:11:30|2195.18|2175.18|2193.98|2173.98|2195.38|2175.38|2193.98|2173.98|25
1639023100000|2021-12-09 04:11:40|2194.01|2174.01|2194.05|2174.05|2194.11|2174.11|2193.9|2173.9|20
1639023110000|2021-12-09 04:11:50|2193.9|2173.9|2194.17|2174.17|2194.2|2174.2|2193.9|2173.9|21
1639023120000|2021-12-09 04:12:00|2194.15|2174.15|2195.43|2175.43|2196.01|2176.01|2194.03|2174.03|26
1639023130000|2021-12-09 04:12:10|2195.38|2175.38|2195.55|2175.55|2195.59|2175.59|2194.85|2174.85|24
1639023140000|2021-12-09 04:12:20|2195.51|2175.51|2194.01|2174.01|2195.53|2175.53|2193.9|2173.9|26
1639023150000|2021-12-09 04:12:30|2193.98|2173.98|2194.92|2174.92|2195.06|2175.06|2193.98|2173.98|20
1639023160000|2021-12-09 04:12:40|2194.91|2174.91|2194.97|2174.97|2195.06|2175.06|2194.49|2174.49|22
1639023170000|2021-12-09 04:12:50|2194.99|2174.99|2194.4|2174.4|2195.06|2175.06|2194.09|2174.09|16
1639023180000|2021-12-09 04:13:00|2194.36|2174.36|2194.93|2174.93|2194.94|2174.94|2194.33|2174.33|11
1639023190000|2021-12-09 04:13:10|2195.02|2175.02|2192.15|2172.15|2195.02|2175.02|2192.09|2172.09|34
1639023200000|2021-12-09 04:13:20|2192.14|2172.14|2191.8|2171.8|2192.15|2172.15|2191.79|2171.79|23
1639023210000|2021-12-09 04:13:30|2191.79|2171.79|2191.45|2171.45|2191.79|2171.79|2191.24|2171.24|19
1639023220000|2021-12-09 04:13:40|2191.39|2171.39|2192.64|2172.64|2192.65|2172.65|2191.21|2171.21|22
1639023230000|2021-12-09 04:13:50|2192.65|2172.65|2192.54|2172.54|2193.24|2173.24|2192.45|2172.45|25
1639023240000|2021-12-09 04:14:00|2192.47|2172.47|2190.7|2170.7|2192.65|2172.65|2190.7|2170.7|34
1639023250000|2021-12-09 04:14:10|2190.67|2170.67|2191.02|2171.02|2191.21|2171.21|2190.6|2170.6|19
1639023260000|2021-12-09 04:14:20|2191|2171|2192.39|2172.39|2192.39|2172.39|2190.77|2170.77|23
1639023270000|2021-12-09 04:14:30|2190.92|2170.92|2191.85|2171.85|2192.13|2172.13|2190.92|2170.92|12
1639023280000|2021-12-09 04:14:40|2191.83|2171.83|2191.09|2171.09|2191.9|2171.9|2190.85|2170.85|14
1639023290000|2021-12-09 04:14:50|2190.8|2170.8|2191.19|2171.19|2191.6|2171.6|2190.76|2170.76|12
1639023300000|2021-12-09 04:15:00|2191.65|2171.65|2193.59|2173.59|2193.59|2173.59|2191.25|2171.25|19
1639023310000|2021-12-09 04:15:10|2193.31|2173.31|2194.68|2174.68|2195.52|2175.52|2193.31|2173.31|20
1639023320000|2021-12-09 04:15:20|2194.92|2174.92|2195.99|2175.99|2196.23|2176.23|2194.92|2174.92|21
1639023330000|2021-12-09 04:15:30|2195.34|2175.34|2192.22|2172.22|2195.44|2175.44|2192.22|2172.22|27
1639023340000|2021-12-09 04:15:40|2191.72|2171.72|2190.99|2170.99|2191.97|2171.97|2190.99|2170.99|15
1639023350000|2021-12-09 04:15:50|2191.32|2171.32|2191.54|2171.54|2191.54|2171.54|2190.86|2170.86|9
1639023360000|2021-12-09 04:16:00|2191.68|2171.68|2191.14|2171.14|2191.71|2171.71|2191.05|2171.05|19
1639023370000|2021-12-09 04:16:10|2191.03|2171.03|2191.65|2171.65|2191.78|2171.78|2191.03|2171.03|16
1639023380000|2021-12-09 04:16:20|2190.92|2170.92|2190.67|2170.67|2191.78|2171.78|2190.54|2170.54|16
1639023390000|2021-12-09 04:16:30|2191.59|2171.59|2192.32|2172.32|2192.48|2172.48|2191.11|2171.11|25
1639023400000|2021-12-09 04:16:40|2192.31|2172.31|2191.35|2171.35|2192.36|2172.36|2191.35|2171.35|17
1639023410000|2021-12-09 04:16:50|2192.58|2172.58|2194.04|2174.04|2194.04|2174.04|2192.47|2172.47|22
1639023420000|2021-12-09 04:17:00|2193.97|2173.97|2194.98|2174.98|2194.98|2174.98|2193.8|2173.8|16
1639023430000|2021-12-09 04:17:10|2194.83|2174.83|2196.82|2176.82|2196.87|2176.87|2194.83|2174.83|18
1639023440000|2021-12-09 04:17:20|2196.81|2176.81|2197.02|2177.02|2197.53|2177.53|2196.69|2176.69|17
1639023450000|2021-12-09 04:17:30|2196.64|2176.64|2195.42|2175.42|2196.66|2176.66|2195.2|2175.2|35
1639023460000|2021-12-09 04:17:40|2195.44|2175.44|2195.66|2175.66|2195.9|2175.9|2195.43|2175.43|25
1639023470000|2021-12-09 04:17:50|2195.65|2175.65|2194.55|2174.55|2195.65|2175.65|2194.45|2174.45|23
1639023480000|2021-12-09 04:18:00|2194.58|2174.58|2194.37|2174.37|2194.61|2174.61|2194.18|2174.18|32
1639023490000|2021-12-09 04:18:10|2194.02|2174.02|2194.11|2174.11|2195.08|2175.08|2193.95|2173.95|36
1639023500000|2021-12-09 04:18:20|2194.09|2174.09|2195.72|2175.72|2196.12|2176.12|2194.09|2174.09|23
1639023510000|2021-12-09 04:18:30|2195.65|2175.65|2194.09|2174.09|2195.82|2175.82|2194.04|2174.04|30
1639023520000|2021-12-09 04:18:40|2194.08|2174.08|2193.4|2173.4|2194.08|2174.08|2193.4|2173.4|21
1639023530000|2021-12-09 04:18:50|2192.75|2172.75|2192.74|2172.74|2192.75|2172.75|2191.9|2171.9|6
1639023540000|2021-12-09 04:19:00|2192.69|2172.69|2191.92|2171.92|2192.69|2172.69|2191.69|2171.69|18
1639023550000|2021-12-09 04:19:10|2191.9|2171.9|2191.71|2171.71|2192.65|2172.65|2191.58|2171.58|30
1639023560000|2021-12-09 04:19:20|2191.6|2171.6|2191.76|2171.76|2191.82|2171.82|2191.57|2171.57|21
1639023570000|2021-12-09 04:19:30|2191.75|2171.75|2191.31|2171.31|2191.86|2171.86|2190.88|2170.88|17
1639023580000|2021-12-09 04:19:40|2191.25|2171.25|2191.17|2171.17|2191.31|2171.31|2189.95|2169.95|30
1639023590000|2021-12-09 04:19:50|2191.01|2171.01|2190.74|2170.74|2191.25|2171.25|2190.71|2170.71|19
1639023600000|2021-12-09 04:20:00|2190.92|2170.92|2191.8|2171.8|2192.06|2172.06|2190.74|2170.74|27
1639023610000|2021-12-09 04:20:10|2191.76|2171.76|2191.84|2171.84|2192.77|2172.77|2191.71|2171.71|30
1639023620000|2021-12-09 04:20:20|2192.41|2172.41|2193.28|2173.28|2193.28|2173.28|2192.29|2172.29|10
1639023630000|2021-12-09 04:20:30|2193.89|2173.89|2193.69|2173.69|2194.1|2174.1|2193.16|2173.16|27
1639023640000|2021-12-09 04:20:40|2193.74|2173.74|2194.06|2174.06|2194.09|2174.09|2193.67|2173.67|11
1639023650000|2021-12-09 04:20:50|2194.08|2174.08|2194.29|2174.29|2194.34|2174.34|2194|2174|10
1639023660000|2021-12-09 04:21:00|2194.65|2174.65|2194.86|2174.86|2195.04|2175.04|2194.54|2174.54|14
1639023670000|2021-12-09 04:21:10|2194.77|2174.77|2194.97|2174.97|2195.05|2175.05|2194.49|2174.49|9
1639023680000|2021-12-09 04:21:20|2194.49|2174.49|2194.53|2174.53|2194.97|2174.97|2194.42|2174.42|13
1639023690000|2021-12-09 04:21:30|2194.42|2174.42|2194.57|2174.57|2194.97|2174.97|2194.41|2174.41|19
1639023700000|2021-12-09 04:21:40|2194.53|2174.53|2194.57|2174.57|2194.57|2174.57|2194.53|2174.53|11
1639023710000|2021-12-09 04:21:50|2194.56|2174.56|2194.72|2174.72|2195.2|2175.2|2194.56|2174.56|8
1639023720000|2021-12-09 04:22:00|2194.71|2174.71|2196.18|2176.18|2196.22|2176.22|2194.71|2174.71|29
1639023730000|2021-12-09 04:22:10|2196.17|2176.17|2196.5|2176.5|2196.54|2176.54|2195.97|2175.97|20
1639023740000|2021-12-09 04:22:20|2196.49|2176.49|2196.72|2176.72|2196.8|2176.8|2196.12|2176.12|20
1639023750000|2021-12-09 04:22:30|2197.33|2177.33|2197.33|2177.33|2197.58|2177.58|2197.06|2177.06|19
1639023760000|2021-12-09 04:22:40|2197.39|2177.39|2197.65|2177.65|2197.69|2177.69|2197.39|2177.39|16
1639023770000|2021-12-09 04:22:50|2197.5|2177.5|2196.06|2176.06|2197.63|2177.63|2196.06|2176.06|13
1639023780000|2021-12-09 04:23:00|2196.04|2176.04|2195.43|2175.43|2196.1|2176.1|2195.34|2175.34|33
1639023790000|2021-12-09 04:23:10|2195.41|2175.41|2194.33|2174.33|2195.54|2175.54|2194.23|2174.23|32
1639023800000|2021-12-09 04:23:20|2194.25|2174.25|2192.72|2172.72|2194.33|2174.33|2192.56|2172.56|30
1639023810000|2021-12-09 04:23:30|2192.78|2172.78|2193.15|2173.15|2193.35|2173.35|2192.62|2172.62|20
1639023820000|2021-12-09 04:23:40|2193.24|2173.24|2193.36|2173.36|2193.37|2173.37|2193.24|2173.24|9
1639023830000|2021-12-09 04:23:50|2193.35|2173.35|2193.08|2173.08|2193.61|2173.61|2192.79|2172.79|29
1639023840000|2021-12-09 04:24:00|2193.06|2173.06|2194.56|2174.56|2194.62|2174.62|2193.06|2173.06|27
1639023850000|2021-12-09 04:24:10|2194.57|2174.57|2195.5|2175.5|2195.5|2175.5|2194.52|2174.52|23
1639023860000|2021-12-09 04:24:20|2195.6|2175.6|2195.86|2175.86|2195.97|2175.97|2195.6|2175.6|19
1639023870000|2021-12-09 04:24:30|2195.85|2175.85|2194.62|2174.62|2196.63|2176.63|2194.6|2174.6|31
1639023880000|2021-12-09 04:24:40|2194.74|2174.74|2194.71|2174.71|2194.77|2174.77|2194.55|2174.55|20
1639023890000|2021-12-09 04:24:50|2194.75|2174.75|2194.83|2174.83|2194.98|2174.98|2194.25|2174.25|24
1639023900000|2021-12-09 04:25:00|2194.76|2174.76|2193.46|2173.46|2194.79|2174.79|2193.43|2173.43|22
1639023910000|2021-12-09 04:25:10|2193.43|2173.43|2191.89|2171.89|2193.43|2173.43|2191.85|2171.85|22
1639023920000|2021-12-09 04:25:20|2191.88|2171.88|2191.45|2171.45|2192.03|2172.03|2191.44|2171.44|23
1639023930000|2021-12-09 04:25:30|2191.34|2171.34|2191.54|2171.54|2191.86|2171.86|2190.68|2170.68|27
1639023940000|2021-12-09 04:25:40|2191.66|2171.66|2193.18|2173.18|2194.06|2174.06|2191.66|2171.66|26
1639023950000|2021-12-09 04:25:50|2192.83|2172.83|2193.81|2173.81|2194.4|2174.4|2192.83|2172.83|32
1639023960000|2021-12-09 04:26:00|2193.75|2173.75|2194.3|2174.3|2194.39|2174.39|2193.75|2173.75|20
1639023970000|2021-12-09 04:26:10|2194.28|2174.28|2194.75|2174.75|2194.76|2174.76|2194.22|2174.22|24
1639023980000|2021-12-09 04:26:20|2194.72|2174.72|2194.91|2174.91|2196|2176|2194.5|2174.5|21
1639023990000|2021-12-09 04:26:30|2195.89|2175.89|2195.56|2175.56|2196.17|2176.17|2195.43|2175.43|24
1639024000000|2021-12-09 04:26:40|2195.81|2175.81|2195.81|2175.81|2196.12|2176.12|2195.42|2175.42|28
1639024010000|2021-12-09 04:26:50|2195.92|2175.92|2195.26|2175.26|2196.07|2176.07|2195.26|2175.26|14
1639024020000|2021-12-09 04:27:00|2195.89|2175.89|2196.35|2176.35|2196.35|2176.35|2194.95|2174.95|26
1639024030000|2021-12-09 04:27:10|2196.09|2176.09|2196.18|2176.18|2196.68|2176.68|2195.88|2175.88|22
1639024040000|2021-12-09 04:27:20|2196.24|2176.24|2195.72|2175.72|2196.26|2176.26|2195.71|2175.71|22
1639024050000|2021-12-09 04:27:30|2195.75|2175.75|2196.99|2176.99|2197.19|2177.19|2195.75|2175.75|32
1639024060000|2021-12-09 04:27:40|2196.98|2176.98|2197.38|2177.38|2197.43|2177.43|2196.38|2176.38|29
1639024070000|2021-12-09 04:27:50|2197.41|2177.41|2198.84|2178.84|2199.18|2179.18|2197.06|2177.06|25
1639024080000|2021-12-09 04:28:00|2198.82|2178.82|2198.94|2178.94|2199.08|2179.08|2198.56|2178.56|23
1639024090000|2021-12-09 04:28:10|2198.77|2178.77|2198.81|2178.81|2198.91|2178.91|2198.75|2178.75|23
1639024100000|2021-12-09 04:28:20|2198.83|2178.83|2199.98|2179.98|2199.98|2179.98|2198.2|2178.2|26
1639024110000|2021-12-09 04:28:30|2199.99|2179.99|2199.92|2179.92|2200.16|2180.16|2199.51|2179.51|24
1639024120000|2021-12-09 04:28:40|2199.91|2179.91|2200.27|2180.27|2200.32|2180.32|2199.91|2179.91|26
1639024130000|2021-12-09 04:28:50|2200.28|2180.28|2201.04|2181.04|2201.04|2181.04|2199.95|2179.95|31
1639024140000|2021-12-09 04:29:00|2200.39|2180.39|2200.53|2180.53|2201.06|2181.06|2200.31|2180.31|14
1639024150000|2021-12-09 04:29:10|2200.58|2180.58|2200.5|2180.5|2201.05|2181.05|2200.5|2180.5|5
1639024160000|2021-12-09 04:29:20|2200.65|2180.65|2200.65|2180.65|2200.65|2180.65|2200.65|2180.65|1
1639024170000|2021-12-09 04:29:30|2200.64|2180.64|2200.78|2180.78|2201.06|2181.06|2200.64|2180.64|7
1639024180000|2021-12-09 04:29:40|2201.05|2181.05|2201.05|2181.05|2201.06|2181.06|2201|2181|9
1639024190000|2021-12-09 04:29:50|2201.03|2181.03|2201.06|2181.06|2201.06|2181.06|2201.03|2181.03|3
1639024200000|2021-12-09 04:30:00|2201.02|2181.02|2200.86|2180.86|2201.02|2181.02|2200.61|2180.61|13
1639024210000|2021-12-09 04:30:10|2200.78|2180.78|2200.47|2180.47|2200.78|2180.78|2200.38|2180.38|8
1639024220000|2021-12-09 04:30:20|2200.45|2180.45|2200.73|2180.73|2201.06|2181.06|2200.45|2180.45|8
1639024230000|2021-12-09 04:30:30|2200.62|2180.62|2199.97|2179.97|2200.62|2180.62|2199.82|2179.82|20
1639024240000|2021-12-09 04:30:40|2200.01|2180.01|2200.06|2180.06|2200.13|2180.13|2199.94|2179.94|23
1639024250000|2021-12-09 04:30:50|2200.78|2180.78|2200.7|2180.7|2200.78|2180.78|2200.64|2180.64|5
1639024260000|2021-12-09 04:31:00|2200.63|2180.63|2200.79|2180.79|2200.79|2180.79|2200.63|2180.63|4
1639024270000|2021-12-09 04:31:10|2200.72|2180.72|2201.71|2181.71|2201.85|2181.85|2200.67|2180.67|17
1639024280000|2021-12-09 04:31:20|2201.64|2181.64|2201.66|2181.66|2201.66|2181.66|2201.61|2181.61|5
1639024290000|2021-12-09 04:31:30|2201.19|2181.19|2201.2|2181.2|2201.2|2181.2|2201.12|2181.12|5
1639024300000|2021-12-09 04:31:40|2200.91|2180.91|2200.93|2180.93|2200.93|2180.93|2200.91|2180.91|2
1639024310000|2021-12-09 04:31:50|2201.68|2181.68|2201.14|2181.14|2201.68|2181.68|2201.07|2181.07|3
1639024320000|2021-12-09 04:32:00|2201.18|2181.18|2201.88|2181.88|2201.88|2181.88|2201.18|2181.18|9
1639024330000|2021-12-09 04:32:10|2202.16|2182.16|2202.79|2182.79|2202.79|2182.79|2202.11|2182.11|10
1639024340000|2021-12-09 04:32:20|2202.8|2182.8|2203.22|2183.22|2203.22|2183.22|2202.8|2182.8|7
1639024350000|2021-12-09 04:32:30|2203.09|2183.09|2203.67|2183.67|2203.69|2183.69|2203.09|2183.09|12
1639024360000|2021-12-09 04:32:40|2203.78|2183.78|2203.15|2183.15|2203.78|2183.78|2202.92|2182.92|19
1639024370000|2021-12-09 04:32:50|2202.48|2182.48|2202.87|2182.87|2203.21|2183.21|2202.48|2182.48|23
1639024380000|2021-12-09 04:33:00|2202.86|2182.86|2203.77|2183.77|2203.77|2183.77|2202.86|2182.86|17
1639024390000|2021-12-09 04:33:10|2203.81|2183.81|2203.24|2183.24|2203.83|2183.83|2203.06|2183.06|20
1639024400000|2021-12-09 04:33:20|2203.44|2183.44|2203.6|2183.6|2203.81|2183.81|2203.28|2183.28|22
1639024410000|2021-12-09 04:33:30|2203.63|2183.63|2203.75|2183.75|2203.87|2183.87|2203.54|2183.54|18
1639024420000|2021-12-09 04:33:40|2203.71|2183.71|2203.04|2183.04|2203.87|2183.87|2202.99|2182.99|22
1639024430000|2021-12-09 04:33:50|2203.2|2183.2|2203.15|2183.15|2203.33|2183.33|2202.33|2182.33|21
1639024440000|2021-12-09 04:34:00|2203.06|2183.06|2203.55|2183.55|2203.93|2183.93|2202.47|2182.47|26
1639024450000|2021-12-09 04:34:10|2203.12|2183.12|2202.98|2182.98|2203.36|2183.36|2202.97|2182.97|14
1639024460000|2021-12-09 04:34:20|2202.79|2182.79|2202|2182|2202.87|2182.87|2201.86|2181.86|32
1639024470000|2021-12-09 04:34:30|2202.01|2182.01|2200.42|2180.42|2202.05|2182.05|2200.42|2180.42|24
1639024480000|2021-12-09 04:34:40|2200.39|2180.39|2200.42|2180.42|2200.68|2180.68|2200.31|2180.31|14
1639024490000|2021-12-09 04:34:50|2200.31|2180.31|2200.3|2180.3|2200.5|2180.5|2200.27|2180.27|16
1639024500000|2021-12-09 04:35:00|2200.32|2180.32|2200.21|2180.21|2200.48|2180.48|2200.03|2180.03|19
1639024510000|2021-12-09 04:35:10|2200.36|2180.36|2200.39|2180.39|2200.53|2180.53|2200.09|2180.09|8
1639024520000|2021-12-09 04:35:20|2200.38|2180.38|2200.21|2180.21|2200.53|2180.53|2200.21|2180.21|7
1639024530000|2021-12-09 04:35:30|2200.2|2180.2|2200.2|2180.2|2200.21|2180.21|2200.04|2180.04|8
1639024540000|2021-12-09 04:35:40|2200.18|2180.18|2200.12|2180.12|2200.21|2180.21|2199.93|2179.93|22
1639024550000|2021-12-09 04:35:50|2200.07|2180.07|2201.4|2181.4|2201.4|2181.4|2199.78|2179.78|20
1639024560000|2021-12-09 04:36:00|2200.84|2180.84|2201.05|2181.05|2201.08|2181.08|2200.71|2180.71|15
1639024570000|2021-12-09 04:36:10|2201.07|2181.07|2202.06|2182.06|2202.15|2182.15|2201.07|2181.07|16
1639024580000|2021-12-09 04:36:20|2202.11|2182.11|2203.82|2183.82|2204.6|2184.6|2202.06|2182.06|31
1639024590000|2021-12-09 04:36:30|2203.81|2183.81|2203.76|2183.76|2203.82|2183.82|2203.75|2183.75|11
1639024600000|2021-12-09 04:36:40|2203.75|2183.75|2203.76|2183.76|2203.76|2183.76|2203.73|2183.73|6
1639024610000|2021-12-09 04:36:50|2203.72|2183.72|2204.77|2184.77|2204.77|2184.77|2203.72|2183.72|12
1639024620000|2021-12-09 04:37:00|2204.78|2184.78|2204.83|2184.83|2205.12|2185.12|2204.73|2184.73|9
1639024630000|2021-12-09 04:37:10|2204.78|2184.78|2204.55|2184.55|2204.84|2184.84|2204.12|2184.12|11
1639024640000|2021-12-09 04:37:20|2204.56|2184.56|2204.49|2184.49|2204.88|2184.88|2204.49|2184.49|14
1639024650000|2021-12-09 04:37:30|2204.48|2184.48|2204.72|2184.72|2204.74|2184.74|2204.48|2184.48|10
1639024660000|2021-12-09 04:37:40|2204.67|2184.67|2203.9|2183.9|2204.67|2184.67|2203.88|2183.88|8
1639024670000|2021-12-09 04:37:50|2203.91|2183.91|2203.54|2183.54|2203.94|2183.94|2203.51|2183.51|22
1639024680000|2021-12-09 04:38:00|2203.55|2183.55|2203.51|2183.51|2203.73|2183.73|2203.4|2183.4|22
1639024690000|2021-12-09 04:38:10|2203.53|2183.53|2203.85|2183.85|2203.94|2183.94|2203.51|2183.51|16
1639024700000|2021-12-09 04:38:20|2203.97|2183.97|2205.23|2185.23|2205.35|2185.35|2203.97|2183.97|22
1639024710000|2021-12-09 04:38:30|2204.85|2184.85|2206.15|2186.15|2206.55|2186.55|2204.85|2184.85|28
1639024720000|2021-12-09 04:38:40|2206.23|2186.23|2206.66|2186.66|2207.05|2187.05|2206.06|2186.06|33
1639024730000|2021-12-09 04:38:50|2206.64|2186.64|2207.1|2187.1|2207.81|2187.81|2206.64|2186.64|29
1639024740000|2021-12-09 04:39:00|2206.98|2186.98|2209.18|2189.18|2209.18|2189.18|2206.98|2186.98|17
1639024750000|2021-12-09 04:39:10|2209.4|2189.4|2208.76|2188.76|2209.4|2189.4|2208.15|2188.15|30
1639024760000|2021-12-09 04:39:20|2208.77|2188.77|2209.26|2189.26|2209.31|2189.31|2208.62|2188.62|20
1639024770000|2021-12-09 04:39:30|2209.28|2189.28|2207.76|2187.76|2209.28|2189.28|2207.47|2187.47|28
1639024780000|2021-12-09 04:39:40|2207.98|2187.98|2207.73|2187.73|2208.36|2188.36|2207.73|2187.73|33
1639024790000|2021-12-09 04:39:50|2207.72|2187.72|2208.19|2188.19|2208.3|2188.3|2207.53|2187.53|23
1639024800000|2021-12-09 04:40:00|2208.08|2188.08|2208.59|2188.59|2208.59|2188.59|2206.94|2186.94|35
1639024810000|2021-12-09 04:40:10|2208.51|2188.51|2209.47|2189.47|2209.47|2189.47|2208|2188|28
1639024820000|2021-12-09 04:40:20|2209.45|2189.45|2209.62|2189.62|2209.82|2189.82|2209.2|2189.2|21
1639024830000|2021-12-09 04:40:30|2209.86|2189.86|2211.22|2191.22|2212.77|2192.77|2209.86|2189.86|27
1639024840000|2021-12-09 04:40:40|2211.29|2191.29|2210.01|2190.01|2211.29|2191.29|2210|2190|32
1639024850000|2021-12-09 04:40:50|2209.97|2189.97|2207.74|2187.74|2209.97|2189.97|2205.65|2185.65|33
1639024860000|2021-12-09 04:41:00|2207.82|2187.82|2208.99|2188.99|2209.02|2189.02|2207.57|2187.57|29
1639024870000|2021-12-09 04:41:10|2208.97|2188.97|2210.11|2190.11|2210.24|2190.24|2208.97|2188.97|17
1639024880000|2021-12-09 04:41:20|2210.08|2190.08|2208.73|2188.73|2210.77|2190.77|2208.7|2188.7|28
1639024890000|2021-12-09 04:41:30|2208.55|2188.55|2207.64|2187.64|2208.55|2188.55|2207.15|2187.15|23
1639024900000|2021-12-09 04:41:40|2207.61|2187.61|2208|2188|2208.25|2188.25|2207.27|2187.27|22
1639024910000|2021-12-09 04:41:50|2207.99|2187.99|2208.12|2188.12|2208.18|2188.18|2207.59|2187.59|20
1639024920000|2021-12-09 04:42:00|2207.84|2187.84|2208.86|2188.86|2209.02|2189.02|2207.63|2187.63|15
1639024930000|2021-12-09 04:42:10|2208.81|2188.81|2207.26|2187.26|2208.81|2188.81|2207.19|2187.19|22
1639024940000|2021-12-09 04:42:20|2207.27|2187.27|2207.34|2187.34|2207.35|2187.35|2207.05|2187.05|16
1639024950000|2021-12-09 04:42:30|2207.31|2187.31|2206.49|2186.49|2207.31|2187.31|2206.47|2186.47|27
1639024960000|2021-12-09 04:42:40|2206.47|2186.47|2205.73|2185.73|2206.48|2186.48|2205.57|2185.57|21
1639024970000|2021-12-09 04:42:50|2205.72|2185.72|2204.44|2184.44|2205.72|2185.72|2204.35|2184.35|21
1639024980000|2021-12-09 04:43:00|2204.43|2184.43|2203.45|2183.45|2204.44|2184.44|2202.9|2182.9|20
1639024990000|2021-12-09 04:43:10|2203.95|2183.95|2206.14|2186.14|2206.57|2186.57|2203.32|2183.32|34
1639025000000|2021-12-09 04:43:20|2206.17|2186.17|2206.18|2186.18|2206.21|2186.21|2206.14|2186.14|17
1639025010000|2021-12-09 04:43:30|2206.17|2186.17|2206.9|2186.9|2207.62|2187.62|2206.14|2186.14|33
1639025020000|2021-12-09 04:43:40|2206.99|2186.99|2204.73|2184.73|2206.99|2186.99|2204.73|2184.73|24
1639025030000|2021-12-09 04:43:50|2205.08|2185.08|2203.81|2183.81|2205.08|2185.08|2203.61|2183.61|23
1639025040000|2021-12-09 04:44:00|2203.8|2183.8|2203.65|2183.65|2203.87|2183.87|2203.65|2183.65|11
1639025050000|2021-12-09 04:44:10|2203.64|2183.64|2204.68|2184.68|2204.75|2184.75|2203.64|2183.64|13
1639025060000|2021-12-09 04:44:20|2204.8|2184.8|2205.92|2185.92|2205.92|2185.92|2204.59|2184.59|13
1639025070000|2021-12-09 04:44:30|2205.87|2185.87|2205.17|2185.17|2205.87|2185.87|2204.72|2184.72|10
1639025080000|2021-12-09 04:44:40|2204.72|2184.72|2207.63|2187.63|2208.05|2188.05|2204.72|2184.72|24
1639025090000|2021-12-09 04:44:50|2207.19|2187.19|2208.2|2188.2|2209.15|2189.15|2207.19|2187.19|25
1639025100000|2021-12-09 04:45:00|2208.17|2188.17|2207.99|2187.99|2208.72|2188.72|2207.99|2187.99|17
1639025110000|2021-12-09 04:45:10|2207.96|2187.96|2209.68|2189.68|2209.97|2189.97|2207.86|2187.86|28
1639025120000|2021-12-09 04:45:20|2209.98|2189.98|2210.03|2190.03|2210.11|2190.11|2209.09|2189.09|26
1639025130000|2021-12-09 04:45:30|2210.02|2190.02|2210.64|2190.64|2210.8|2190.8|2209.91|2189.91|19
1639025140000|2021-12-09 04:45:40|2210.6|2190.6|2212.02|2192.02|2212.02|2192.02|2210.56|2190.56|27
1639025150000|2021-12-09 04:45:50|2212.03|2192.03|2211.04|2191.04|2212.03|2192.03|2210.98|2190.98|24
1639025160000|2021-12-09 04:46:00|2211.03|2191.03|2209.38|2189.38|2211.03|2191.03|2209.38|2189.38|25
1639025170000|2021-12-09 04:46:10|2209.48|2189.48|2209.85|2189.85|2209.85|2189.85|2209.46|2189.46|20
1639025180000|2021-12-09 04:46:20|2209.86|2189.86|2210.3|2190.3|2210.48|2190.48|2209.57|2189.57|29
1639025190000|2021-12-09 04:46:30|2210.25|2190.25|2207.86|2187.86|2210.3|2190.3|2207.78|2187.78|34
1639025200000|2021-12-09 04:46:40|2207.84|2187.84|2208.04|2188.04|2208.04|2188.04|2207.62|2187.62|18
1639025210000|2021-12-09 04:46:50|2208.05|2188.05|2207.73|2187.73|2208.22|2188.22|2207.73|2187.73|15
1639025220000|2021-12-09 04:47:00|2207.72|2187.72|2207.74|2187.74|2207.94|2187.94|2207.6|2187.6|24
1639025230000|2021-12-09 04:47:10|2207.7|2187.7|2206.87|2186.87|2208|2188|2206.87|2186.87|23
1639025240000|2021-12-09 04:47:20|2207.43|2187.43|2206.94|2186.94|2208.07|2188.07|2206.74|2186.74|12
1639025250000|2021-12-09 04:47:30|2206.89|2186.89|2206.69|2186.69|2206.96|2186.96|2206.59|2186.59|16
1639025260000|2021-12-09 04:47:40|2206.72|2186.72|2207.01|2187.01|2207.01|2187.01|2206.65|2186.65|9
1639025270000|2021-12-09 04:47:50|2207.91|2187.91|2210.15|2190.15|2210.15|2190.15|2207.91|2187.91|20
1639025280000|2021-12-09 04:48:00|2210.16|2190.16|2210.51|2190.51|2210.59|2190.59|2209.89|2189.89|25
1639025290000|2021-12-09 04:48:10|2210.49|2190.49|2208.29|2188.29|2210.49|2190.49|2207.85|2187.85|33
1639025300000|2021-12-09 04:48:20|2208.28|2188.28|2208.22|2188.22|2208.33|2188.33|2208.08|2188.08|28
1639025310000|2021-12-09 04:48:30|2208.38|2188.38|2208.74|2188.74|2209|2189|2208.16|2188.16|13
1639025320000|2021-12-09 04:48:40|2208.76|2188.76|2208.22|2188.22|2209.78|2189.78|2208.22|2188.22|20
1639025330000|2021-12-09 04:48:50|2208.76|2188.76|2208.66|2188.66|2208.76|2188.76|2208.11|2188.11|28
1639025340000|2021-12-09 04:49:00|2208.75|2188.75|2208.63|2188.63|2208.75|2188.75|2207.99|2187.99|17
1639025350000|2021-12-09 04:49:10|2208.6|2188.6|2207.96|2187.96|2208.68|2188.68|2207.96|2187.96|14
1639025360000|2021-12-09 04:49:20|2207.94|2187.94|2206|2186|2207.94|2187.94|2205.9|2185.9|30
1639025370000|2021-12-09 04:49:30|2205.98|2185.98|2205.5|2185.5|2206.25|2186.25|2205.5|2185.5|24
1639025380000|2021-12-09 04:49:40|2205.83|2185.83|2206.03|2186.03|2206.4|2186.4|2205.5|2185.5|18
1639025390000|2021-12-09 04:49:50|2206.45|2186.45|2206.21|2186.21|2206.56|2186.56|2206.03|2186.03|17
1639025400000|2021-12-09 04:50:00|2206.2|2186.2|2205.98|2185.98|2206.72|2186.72|2205.92|2185.92|23
1639025410000|2021-12-09 04:50:10|2205.97|2185.97|2203.62|2183.62|2205.99|2185.99|2203.03|2183.03|31
1639025420000|2021-12-09 04:50:20|2203.63|2183.63|2205.72|2185.72|2205.72|2185.72|2203.6|2183.6|25
1639025430000|2021-12-09 04:50:30|2205.6|2185.6|2206.88|2186.88|2206.88|2186.88|2205.6|2185.6|13
1639025440000|2021-12-09 04:50:40|2206.87|2186.87|2206.87|2186.87|2206.88|2186.88|2206.86|2186.86|9
1639025450000|2021-12-09 04:50:50|2206.8|2186.8|2208.18|2188.18|2208.7|2188.7|2206.8|2186.8|20
1639025460000|2021-12-09 04:51:00|2208.2|2188.2|2205.49|2185.49|2208.2|2188.2|2205.25|2185.25|35
1639025470000|2021-12-09 04:51:10|2205.54|2185.54|2205.53|2185.53|2205.64|2185.64|2204.68|2184.68|27
1639025480000|2021-12-09 04:51:20|2204.95|2184.95|2205.34|2185.34|2205.8|2185.8|2204.95|2184.95|23
1639025490000|2021-12-09 04:51:30|2205.33|2185.33|2205.88|2185.88|2206.07|2186.07|2204.12|2184.12|31
1639025500000|2021-12-09 04:51:40|2205.87|2185.87|2206.63|2186.63|2206.63|2186.63|2205.13|2185.13|14
1639025510000|2021-12-09 04:51:50|2206.6|2186.6|2206.37|2186.37|2206.75|2186.75|2205.91|2185.91|11
1639025520000|2021-12-09 04:52:00|2206.43|2186.43|2206.37|2186.37|2206.43|2186.43|2206.07|2186.07|15
1639025530000|2021-12-09 04:52:10|2206.43|2186.43|2207.26|2187.26|2207.26|2187.26|2206.37|2186.37|17
1639025540000|2021-12-09 04:52:20|2207.08|2187.08|2206.9|2186.9|2207.08|2187.08|2206.9|2186.9|5
1639025550000|2021-12-09 04:52:30|2206.88|2186.88|2205.92|2185.92|2206.88|2186.88|2205.92|2185.92|12
1639025560000|2021-12-09 04:52:40|2205.94|2185.94|2205.29|2185.29|2205.99|2185.99|2204.87|2184.87|15
1639025570000|2021-12-09 04:52:50|2205.28|2185.28|2205.26|2185.26|2205.34|2185.34|2204.87|2184.87|13
1639025580000|2021-12-09 04:53:00|2205.28|2185.28|2205.74|2185.74|2205.74|2185.74|2205.26|2185.26|15
1639025590000|2021-12-09 04:53:10|2205.73|2185.73|2205.88|2185.88|2205.88|2185.88|2205.73|2185.73|7
1639025600000|2021-12-09 04:53:20|2205.85|2185.85|2205.81|2185.81|2206.07|2186.07|2205.75|2185.75|13
1639025610000|2021-12-09 04:53:30|2205.82|2185.82|2205.04|2185.04|2205.82|2185.82|2204.48|2184.48|22
1639025620000|2021-12-09 04:53:40|2205.12|2185.12|2205.14|2185.14|2205.15|2185.15|2204.64|2184.64|10
1639025630000|2021-12-09 04:53:50|2205.16|2185.16|2205.5|2185.5|2206.09|2186.09|2204.7|2184.7|28
1639025640000|2021-12-09 04:54:00|2205.65|2185.65|2206.18|2186.18|2206.91|2186.91|2205.65|2185.65|24
1639025650000|2021-12-09 04:54:10|2206.17|2186.17|2206.26|2186.26|2206.4|2186.4|2205.82|2185.82|29
1639025660000|2021-12-09 04:54:20|2206.25|2186.25|2205.79|2185.79|2206.3|2186.3|2205.69|2185.69|21
1639025670000|2021-12-09 04:54:30|2205.77|2185.77|2205.73|2185.73|2205.88|2185.88|2205.71|2185.71|23
1639025680000|2021-12-09 04:54:40|2205.87|2185.87|2208.04|2188.04|2208.04|2188.04|2205.8|2185.8|7
1639025690000|2021-12-09 04:54:50|2208.59|2188.59|2208.74|2188.74|2209.03|2189.03|2208.59|2188.59|13
1639025700000|2021-12-09 04:55:00|2208.73|2188.73|2207.94|2187.94|2208.76|2188.76|2207.74|2187.74|26
1639025710000|2021-12-09 04:55:10|2207.93|2187.93|2208.59|2188.59|2208.59|2188.59|2207.73|2187.73|29
1639025720000|2021-12-09 04:55:20|2208.9|2188.9|2208.73|2188.73|2209.09|2189.09|2208.73|2188.73|6
1639025730000|2021-12-09 04:55:30|2208.77|2188.77|2208.73|2188.73|2209.31|2189.31|2208.73|2188.73|7
1639025740000|2021-12-09 04:55:40|2208.88|2188.88|2208.85|2188.85|2208.93|2188.93|2208.85|2188.85|3
1639025750000|2021-12-09 04:55:50|2208.95|2188.95|2209.07|2189.07|2209.61|2189.61|2208.95|2188.95|7
1639025760000|2021-12-09 04:56:00|2209.09|2189.09|2209.24|2189.24|2209.32|2189.32|2208.82|2188.82|23
1639025770000|2021-12-09 04:56:10|2209.25|2189.25|2210.55|2190.55|2210.55|2190.55|2209.24|2189.24|13
1639025780000|2021-12-09 04:56:20|2210.63|2190.63|2210.55|2190.55|2210.63|2190.63|2210.44|2190.44|9
1639025790000|2021-12-09 04:56:30|2210.44|2190.44|2210.54|2190.54|2210.55|2190.55|2210.44|2190.44|13
1639025800000|2021-12-09 04:56:40|2210.46|2190.46|2209.78|2189.78|2210.61|2190.61|2209.56|2189.56|27
1639025810000|2021-12-09 04:56:50|2209.55|2189.55|2209.57|2189.57|2210.23|2190.23|2209.55|2189.55|14
1639025820000|2021-12-09 04:57:00|2209.56|2189.56|2209.77|2189.77|2209.82|2189.82|2209.53|2189.53|8
1639025830000|2021-12-09 04:57:10|2209.66|2189.66|2208.95|2188.95|2209.66|2189.66|2208.8|2188.8|23
1639025840000|2021-12-09 04:57:20|2208.92|2188.92|2208.88|2188.88|2209.27|2189.27|2208.88|2188.88|17
1639025850000|2021-12-09 04:57:30|2208.8|2188.8|2209.3|2189.3|2209.3|2189.3|2208.09|2188.09|26
1639025860000|2021-12-09 04:57:40|2209.32|2189.32|2209.84|2189.84|2210.21|2190.21|2209.29|2189.29|13
1639025870000|2021-12-09 04:57:50|2210.17|2190.17|2210.13|2190.13|2210.17|2190.17|2210|2190|6
1639025880000|2021-12-09 04:58:00|2210.1|2190.1|2209.7|2189.7|2210.18|2190.18|2209.7|2189.7|19
1639025890000|2021-12-09 04:58:10|2210.43|2190.43|2210.34|2190.34|2210.46|2190.46|2209.66|2189.66|12
1639025900000|2021-12-09 04:58:20|2210.43|2190.43|2210.44|2190.44|2210.46|2190.46|2210.43|2190.43|3
1639025910000|2021-12-09 04:58:30|2210.52|2190.52|2210.6|2190.6|2210.6|2190.6|2210.38|2190.38|4
1639025920000|2021-12-09 04:58:40|2210.54|2190.54|2209.79|2189.79|2210.81|2190.81|2209.66|2189.66|23
1639025930000|2021-12-09 04:58:50|2209.71|2189.71|2209.71|2189.71|2209.84|2189.84|2209.55|2189.55|21
1639025940000|2021-12-09 04:59:00|2209.85|2189.85|2209.94|2189.94|2209.94|2189.94|2208.9|2188.9|19
1639025950000|2021-12-09 04:59:10|2209.96|2189.96|2208.72|2188.72|2210.33|2190.33|2208.72|2188.72|32
1639025960000|2021-12-09 04:59:20|2208.76|2188.76|2208.72|2188.72|2208.92|2188.92|2208.55|2188.55|24
1639025970000|2021-12-09 04:59:30|2208.71|2188.71|2208.31|2188.31|2208.71|2188.71|2208.11|2188.11|16
1639025980000|2021-12-09 04:59:40|2208.6|2188.6|2208.41|2188.41|2208.86|2188.86|2207.99|2187.99|16
1639025990000|2021-12-09 04:59:50|2208.43|2188.43|2208.93|2188.93|2209.04|2189.04|2208.35|2188.35|15
1639026000000|2021-12-09 05:00:00|2209.61|2189.61|2211.41|2191.41|2211.41|2191.41|2208.92|2188.92|25
1639026010000|2021-12-09 05:00:10|2211.49|2191.49|2211.55|2191.55|2212.48|2192.48|2211.31|2191.31|21
1639026020000|2021-12-09 05:00:20|2211.82|2191.82|2212.46|2192.46|2212.47|2192.47|2211.6|2191.6|13
1639026030000|2021-12-09 05:00:30|2212.52|2192.52|2212.62|2192.62|2213.37|2193.37|2212.44|2192.44|8
1639026040000|2021-12-09 05:00:40|2212.63|2192.63|2212.49|2192.49|2212.77|2192.77|2212.41|2192.41|21
1639026050000|2021-12-09 05:00:50|2212.51|2192.51|2212.59|2192.59|2212.66|2192.66|2212.41|2192.41|24
1639026060000|2021-12-09 05:01:00|2212.28|2192.28|2212.68|2192.68|2212.78|2192.78|2212.28|2192.28|28
1639026070000|2021-12-09 05:01:10|2212.53|2192.53|2214.17|2194.17|2214.17|2194.17|2212.52|2192.52|25
1639026080000|2021-12-09 05:01:20|2214.25|2194.25|2213.94|2193.94|2214.8|2194.8|2213.88|2193.88|26
1639026090000|2021-12-09 05:01:30|2213.88|2193.88|2213.09|2193.09|2213.88|2193.88|2212.83|2192.83|27
1639026100000|2021-12-09 05:01:40|2213.15|2193.15|2211.86|2191.86|2213.27|2193.27|2211.86|2191.86|30
1639026110000|2021-12-09 05:01:50|2211.74|2191.74|2208.52|2188.52|2211.74|2191.74|2208.52|2188.52|34
1639026120000|2021-12-09 05:02:00|2208.53|2188.53|2207.46|2187.46|2208.57|2188.57|2207.4|2187.4|30
1639026130000|2021-12-09 05:02:10|2207.37|2187.37|2207.44|2187.44|2208.64|2188.64|2207.12|2187.12|31
1639026140000|2021-12-09 05:02:20|2207.42|2187.42|2207.81|2187.81|2208.31|2188.31|2207.42|2187.42|20
1639026150000|2021-12-09 05:02:30|2207.83|2187.83|2208|2188|2208.06|2188.06|2207.7|2187.7|21
1639026160000|2021-12-09 05:02:40|2207.97|2187.97|2208|2188|2208.12|2188.12|2207.53|2187.53|18
1639026170000|2021-12-09 05:02:50|2208.03|2188.03|2207.75|2187.75|2208.11|2188.11|2207.63|2187.63|19
1639026180000|2021-12-09 05:03:00|2207.78|2187.78|2207.82|2187.82|2208.12|2188.12|2207.74|2187.74|17
1639026190000|2021-12-09 05:03:10|2207.84|2187.84|2208.08|2188.08|2208.12|2188.12|2207.73|2187.73|23
1639026200000|2021-12-09 05:03:20|2208.07|2188.07|2208.05|2188.05|2208.12|2188.12|2207.69|2187.69|19
1639026210000|2021-12-09 05:03:30|2208.02|2188.02|2207.63|2187.63|2208.02|2188.02|2207.06|2187.06|16
1639026220000|2021-12-09 05:03:40|2207.83|2187.83|2206.92|2186.92|2207.95|2187.95|2206.92|2186.92|18
1639026230000|2021-12-09 05:03:50|2206.91|2186.91|2206.87|2186.87|2207.05|2187.05|2206.87|2186.87|8
1639026240000|2021-12-09 05:04:00|2206.89|2186.89|2208.02|2188.02|2208.02|2188.02|2206.25|2186.25|20
1639026250000|2021-12-09 05:04:10|2207.88|2187.88|2208.62|2188.62|2208.62|2188.62|2207.88|2187.88|5
1639026260000|2021-12-09 05:04:20|2208.71|2188.71|2209.37|2189.37|2209.37|2189.37|2208.71|2188.71|14
1639026270000|2021-12-09 05:04:30|2209.44|2189.44|2209.9|2189.9|2209.92|2189.92|2209.44|2189.44|10
1639026280000|2021-12-09 05:04:40|2209.92|2189.92|2210.11|2190.11|2210.11|2190.11|2209.59|2189.59|6
1639026290000|2021-12-09 05:04:50|2210.54|2190.54|2209.77|2189.77|2210.54|2190.54|2209.76|2189.76|19
1639026300000|2021-12-09 05:05:00|2209.74|2189.74|2210.84|2190.84|2210.98|2190.98|2209.66|2189.66|15
1639026310000|2021-12-09 05:05:10|2210.98|2190.98|2214.09|2194.09|2214.53|2194.53|2210.98|2190.98|22
1639026320000|2021-12-09 05:05:20|2213.83|2193.83|2213.29|2193.29|2213.85|2193.85|2213.28|2193.28|10
1639026330000|2021-12-09 05:05:30|2213.23|2193.23|2213.78|2193.78|2213.78|2193.78|2213.23|2193.23|7
1639026340000|2021-12-09 05:05:40|2213.71|2193.71|2214.36|2194.36|2214.66|2194.66|2213.48|2193.48|15
1639026350000|2021-12-09 05:05:50|2214.7|2194.7|2213.73|2193.73|2214.95|2194.95|2213.73|2193.73|15
1639026360000|2021-12-09 05:06:00|2213.7|2193.7|2213.84|2193.84|2213.84|2193.84|2213.34|2193.34|11
1639026370000|2021-12-09 05:06:10|2214.03|2194.03|2214.53|2194.53|2214.53|2194.53|2213.75|2193.75|11
1639026380000|2021-12-09 05:06:20|2214.9|2194.9|2214.71|2194.71|2214.92|2194.92|2214.71|2194.71|5
1639026390000|2021-12-09 05:06:30|2214.8|2194.8|2215.86|2195.86|2215.88|2195.88|2214.15|2194.15|18
1639026400000|2021-12-09 05:06:40|2215.81|2195.81|2215.89|2195.89|2216.14|2196.14|2215.73|2195.73|17
1639026410000|2021-12-09 05:06:50|2216.01|2196.01|2216.16|2196.16|2216.22|2196.22|2215.78|2195.78|22
1639026420000|2021-12-09 05:07:00|2216.15|2196.15|2214.35|2194.35|2216.16|2196.16|2214.33|2194.33|31
1639026430000|2021-12-09 05:07:10|2214.32|2194.32|2213.69|2193.69|2214.33|2194.33|2213.69|2193.69|13
1639026440000|2021-12-09 05:07:20|2213.71|2193.71|2212.54|2192.54|2213.83|2193.83|2212.44|2192.44|18
1639026450000|2021-12-09 05:07:30|2212.57|2192.57|2210.3|2190.3|2212.58|2192.58|2210.15|2190.15|30
1639026460000|2021-12-09 05:07:40|2210.23|2190.23|2209.11|2189.11|2210.4|2190.4|2209.11|2189.11|28
1639026470000|2021-12-09 05:07:50|2209.55|2189.55|2211.61|2191.61|2211.61|2191.61|2209.55|2189.55|20
1639026480000|2021-12-09 05:08:00|2211.69|2191.69|2212.08|2192.08|2212.14|2192.14|2210.81|2190.81|22
1639026490000|2021-12-09 05:08:10|2212.01|2192.01|2212.36|2192.36|2213.04|2193.04|2212.01|2192.01|14
1639026500000|2021-12-09 05:08:20|2212.37|2192.37|2213.38|2193.38|2213.6|2193.6|2212.28|2192.28|15
1639026510000|2021-12-09 05:08:30|2213.44|2193.44|2214.07|2194.07|2214.14|2194.14|2213.08|2193.08|29
1639026520000|2021-12-09 05:08:40|2214.03|2194.03|2213.74|2193.74|2214.17|2194.17|2213.11|2193.11|19
1639026530000|2021-12-09 05:08:50|2213.51|2193.51|2213.08|2193.08|2213.51|2193.51|2213.08|2193.08|13
1639026540000|2021-12-09 05:09:00|2213.11|2193.11|2211.86|2191.86|2213.58|2193.58|2211.86|2191.86|20
1639026550000|2021-12-09 05:09:10|2211.88|2191.88|2212.29|2192.29|2212.29|2192.29|2211.49|2191.49|16
1639026560000|2021-12-09 05:09:20|2212.04|2192.04|2212.29|2192.29|2212.29|2192.29|2212.04|2192.04|3
1639026570000|2021-12-09 05:09:30|2212.07|2192.07|2210.72|2190.72|2212.07|2192.07|2210.72|2190.72|16
1639026580000|2021-12-09 05:09:40|2210.73|2190.73|2210.53|2190.53|2210.8|2190.8|2209.97|2189.97|10
1639026590000|2021-12-09 05:09:50|2210.59|2190.59|2210.39|2190.39|2210.59|2190.59|2210.18|2190.18|5
1639026600000|2021-12-09 05:10:00|2210.27|2190.27|2210.28|2190.28|2210.28|2190.28|2209.9|2189.9|6
1639026620000|2021-12-09 05:10:20|2211.08|2191.08|2212|2192|2212|2192|2211.08|2191.08|9
1639026630000|2021-12-09 05:10:30|2213.18|2193.18|2214.53|2194.53|2214.55|2194.55|2213.18|2193.18|12
1639026640000|2021-12-09 05:10:40|2214.79|2194.79|2215.76|2195.76|2215.76|2195.76|2214.79|2194.79|10
1639026650000|2021-12-09 05:10:50|2215.77|2195.77|2216.31|2196.31|2216.31|2196.31|2215.75|2195.75|3
1639026660000|2021-12-09 05:11:00|2216.54|2196.54|2216.03|2196.03|2216.54|2196.54|2215.78|2195.78|16
1639026670000|2021-12-09 05:11:10|2215.9|2195.9|2216.81|2196.81|2216.81|2196.81|2215.81|2195.81|11
1639026680000|2021-12-09 05:11:20|2216.53|2196.53|2216.83|2196.83|2216.83|2196.83|2216.53|2196.53|6
1639026690000|2021-12-09 05:11:30|2217.12|2197.12|2217.25|2197.25|2217.25|2197.25|2216.79|2196.79|7
1639026700000|2021-12-09 05:11:40|2217.26|2197.26|2217.53|2197.53|2217.53|2197.53|2217.26|2197.26|2
1639026710000|2021-12-09 05:11:50|2217.54|2197.54|2218.04|2198.04|2218.04|2198.04|2217.52|2197.52|6
1639026720000|2021-12-09 05:12:00|2217.9|2197.9|2217.83|2197.83|2217.99|2197.99|2217.79|2197.79|9
1639026730000|2021-12-09 05:12:10|2217.84|2197.84|2217.79|2197.79|2217.84|2197.84|2217.75|2197.75|8
1639026740000|2021-12-09 05:12:20|2217.93|2197.93|2217.95|2197.95|2218.19|2198.19|2217.83|2197.83|10
1639026750000|2021-12-09 05:12:30|2217.88|2197.88|2217.88|2197.88|2217.95|2197.95|2217.77|2197.77|13
1639026760000|2021-12-09 05:12:40|2217.84|2197.84|2217.52|2197.52|2218.12|2198.12|2217.5|2197.5|15
1639026770000|2021-12-09 05:12:50|2217.55|2197.55|2218.3|2198.3|2218.3|2198.3|2217.52|2197.52|8
1639026780000|2021-12-09 05:13:00|2218.14|2198.14|2217.56|2197.56|2218.14|2198.14|2217.56|2197.56|12
1639026800000|2021-12-09 05:13:20|2217.99|2197.99|2218.4|2198.4|2218.4|2198.4|2217.99|2197.99|4
1639026810000|2021-12-09 05:13:30|2218.41|2198.41|2217.51|2197.51|2218.41|2198.41|2217.49|2197.49|14
1639026820000|2021-12-09 05:13:40|2217.49|2197.49|2214.78|2194.78|2217.49|2197.49|2214.78|2194.78|24
1639026830000|2021-12-09 05:13:50|2214.46|2194.46|2214.18|2194.18|2214.56|2194.56|2214.05|2194.05|14
1639026840000|2021-12-09 05:14:00|2214.19|2194.19|2214.73|2194.73|2214.93|2194.93|2214.03|2194.03|16
1639026850000|2021-12-09 05:14:10|2215|2195|2214.68|2194.68|2215|2195|2214.61|2194.61|11
1639026860000|2021-12-09 05:14:20|2214.55|2194.55|2215.09|2195.09|2215.09|2195.09|2214.55|2194.55|22
1639026870000|2021-12-09 05:14:30|2215.1|2195.1|2214.86|2194.86|2215.1|2195.1|2214.86|2194.86|10
1639026880000|2021-12-09 05:14:40|2215.08|2195.08|2215.95|2195.95|2215.95|2195.95|2215.08|2195.08|7
1639026890000|2021-12-09 05:14:50|2215.96|2195.96|2216.17|2196.17|2216.45|2196.45|2215.89|2195.89|22
1639026900000|2021-12-09 05:15:00|2216.16|2196.16|2215.64|2195.64|2216.17|2196.17|2215.27|2195.27|25
1639026910000|2021-12-09 05:15:10|2215.21|2195.21|2215.96|2195.96|2215.96|2195.96|2215.21|2195.21|19
1639026920000|2021-12-09 05:15:20|2215.98|2195.98|2216.21|2196.21|2216.21|2196.21|2215.66|2195.66|10
1639026930000|2021-12-09 05:15:30|2215.66|2195.66|2215.84|2195.84|2216.29|2196.29|2215.63|2195.63|11
1639026940000|2021-12-09 05:15:40|2215.92|2195.92|2215.92|2195.92|2215.92|2195.92|2215.92|2195.92|1
1639026950000|2021-12-09 05:15:50|2215.87|2195.87|2216.28|2196.28|2216.28|2196.28|2215.86|2195.86|12
1639026960000|2021-12-09 05:16:00|2216.24|2196.24|2214.76|2194.76|2216.24|2196.24|2214.38|2194.38|23
1639026970000|2021-12-09 05:16:10|2214.75|2194.75|2214.42|2194.42|2214.75|2194.75|2214.41|2194.41|7
1639026980000|2021-12-09 05:16:20|2214.44|2194.44|2212.15|2192.15|2214.45|2194.45|2212.15|2192.15|20
1639026990000|2021-12-09 05:16:30|2211.97|2191.97|2210.84|2190.84|2211.97|2191.97|2209.97|2189.97|24
1639027000000|2021-12-09 05:16:40|2210.81|2190.81|2210.95|2190.95|2211.4|2191.4|2210.78|2190.78|18
1639027010000|2021-12-09 05:16:50|2210.92|2190.92|2210.96|2190.96|2211.3|2191.3|2210.92|2190.92|11
1639027020000|2021-12-09 05:17:00|2211.61|2191.61|2210.28|2190.28|2211.61|2191.61|2210.28|2190.28|30
1639027030000|2021-12-09 05:17:10|2210.3|2190.3|2209.46|2189.46|2210.3|2190.3|2209.46|2189.46|22
1639027040000|2021-12-09 05:17:20|2209.41|2189.41|2210.16|2190.16|2210.31|2190.31|2209.38|2189.38|25
1639027050000|2021-12-09 05:17:30|2210.11|2190.11|2209.19|2189.19|2210.14|2190.14|2209.01|2189.01|28
1639027060000|2021-12-09 05:17:40|2209.16|2189.16|2208.55|2188.55|2209.4|2189.4|2208.5|2188.5|21
1639027070000|2021-12-09 05:17:50|2208.5|2188.5|2208.57|2188.57|2208.57|2188.57|2208.5|2188.5|3
1639027080000|2021-12-09 05:18:00|2208.31|2188.31|2207.36|2187.36|2208.31|2188.31|2207.36|2187.36|20
1639027090000|2021-12-09 05:18:10|2208.1|2188.1|2207.66|2187.66|2208.23|2188.23|2207.66|2187.66|16
1639027100000|2021-12-09 05:18:20|2207.92|2187.92|2208.07|2188.07|2208.07|2188.07|2207.92|2187.92|3
1639027110000|2021-12-09 05:18:30|2208.09|2188.09|2207.83|2187.83|2208.09|2188.09|2207.83|2187.83|8
1639027120000|2021-12-09 05:18:40|2207.86|2187.86|2208.02|2188.02|2208.2|2188.2|2207.82|2187.82|21
1639027130000|2021-12-09 05:18:50|2208.23|2188.23|2209.1|2189.1|2209.14|2189.14|2208.23|2188.23|18
1639027140000|2021-12-09 05:19:00|2209.14|2189.14|2209.84|2189.84|2209.84|2189.84|2209.14|2189.14|11
1639027150000|2021-12-09 05:19:10|2210.15|2190.15|2209.3|2189.3|2210.17|2190.17|2209.27|2189.27|11
1639027160000|2021-12-09 05:19:20|2209.26|2189.26|2206.33|2186.33|2209.26|2189.26|2206.33|2186.33|27
1639027170000|2021-12-09 05:19:30|2206.37|2186.37|2204.89|2184.89|2206.43|2186.43|2204.8|2184.8|30
1639027180000|2021-12-09 05:19:40|2204.92|2184.92|2204.84|2184.84|2205.12|2185.12|2204.34|2184.34|22
1639027190000|2021-12-09 05:19:50|2204.82|2184.82|2203.24|2183.24|2204.91|2184.91|2203.05|2183.05|22
1639027200000|2021-12-09 05:20:00|2202.99|2182.99|2203.97|2183.97|2204.34|2184.34|2202.99|2182.99|17
1639027210000|2021-12-09 05:20:10|2203.72|2183.72|2204.53|2184.53|2204.6|2184.6|2203.72|2183.72|13
1639027220000|2021-12-09 05:20:20|2204.59|2184.59|2204|2184|2204.59|2184.59|2204|2184|3
1639027230000|2021-12-09 05:20:30|2204.07|2184.07|2204.07|2184.07|2204.71|2184.71|2203.78|2183.78|15
1639027240000|2021-12-09 05:20:40|2204.05|2184.05|2202.64|2182.64|2204.18|2184.18|2202.35|2182.35|35
1639027250000|2021-12-09 05:20:50|2202.39|2182.39|2201.77|2181.77|2202.39|2182.39|2200.53|2180.53|37
1639027260000|2021-12-09 05:21:00|2201.76|2181.76|2201.96|2181.96|2202.23|2182.23|2201.15|2181.15|22
1639027270000|2021-12-09 05:21:10|2201.94|2181.94|2201.95|2181.95|2201.95|2181.95|2201.67|2181.67|8
1639027280000|2021-12-09 05:21:20|2201.94|2181.94|2201.14|2181.14|2201.94|2181.94|2201.09|2181.09|19
1639027290000|2021-12-09 05:21:30|2201.34|2181.34|2201.18|2181.18|2201.34|2181.34|2201.06|2181.06|12
1639027300000|2021-12-09 05:21:40|2201.17|2181.17|2200.89|2180.89|2201.29|2181.29|2200.89|2180.89|8
1639027310000|2021-12-09 05:21:50|2201.21|2181.21|2201.06|2181.06|2201.28|2181.28|2200.65|2180.65|11
1639027320000|2021-12-09 05:22:00|2200.86|2180.86|2202.03|2182.03|2202.43|2182.43|2200.86|2180.86|14
1639027330000|2021-12-09 05:22:10|2201.97|2181.97|2202.58|2182.58|2202.58|2182.58|2201.97|2181.97|3
1639027340000|2021-12-09 05:22:20|2202.29|2182.29|2202.41|2182.41|2202.41|2182.41|2201.85|2181.85|12
1639027350000|2021-12-09 05:22:30|2202.35|2182.35|2202.2|2182.2|2202.41|2182.41|2202.07|2182.07|12
1639027360000|2021-12-09 05:22:40|2202.19|2182.19|2202.17|2182.17|2202.34|2182.34|2202.14|2182.14|12
1639027370000|2021-12-09 05:22:50|2202.18|2182.18|2202.33|2182.33|2202.36|2182.36|2202.09|2182.09|15
1639027380000|2021-12-09 05:23:00|2202.16|2182.16|2202.18|2182.18|2202.18|2182.18|2202.15|2182.15|5
1639027390000|2021-12-09 05:23:10|2202.2|2182.2|2202.27|2182.27|2202.79|2182.79|2202.18|2182.18|10
1639027400000|2021-12-09 05:23:20|2203.24|2183.24|2204.47|2184.47|2204.47|2184.47|2202.83|2182.83|16
1639027410000|2021-12-09 05:23:30|2204.4|2184.4|2204.16|2184.16|2204.44|2184.44|2204.04|2184.04|9
1639027420000|2021-12-09 05:23:40|2204.15|2184.15|2203.85|2183.85|2204.16|2184.16|2203.73|2183.73|16
1639027430000|2021-12-09 05:23:50|2203.64|2183.64|2203.1|2183.1|2203.64|2183.64|2203.1|2183.1|10
1639027440000|2021-12-09 05:24:00|2203.02|2183.02|2201.15|2181.15|2203.06|2183.06|2201.12|2181.12|28
1639027450000|2021-12-09 05:24:10|2201.12|2181.12|2201.77|2181.77|2201.98|2181.98|2201.11|2181.11|23
1639027460000|2021-12-09 05:24:20|2201.95|2181.95|2202.19|2182.19|2202.54|2182.54|2201.95|2181.95|7
1639027470000|2021-12-09 05:24:30|2202.29|2182.29|2203.66|2183.66|2203.98|2183.98|2202.29|2182.29|16
1639027480000|2021-12-09 05:24:40|2203.65|2183.65|2203.73|2183.73|2203.93|2183.93|2203.36|2183.36|23
1639027490000|2021-12-09 05:24:50|2203.58|2183.58|2203.11|2183.11|2203.72|2183.72|2203.11|2183.11|21
1639027500000|2021-12-09 05:25:00|2203.63|2183.63|2203.43|2183.43|2203.85|2183.85|2203.43|2183.43|11
1639027510000|2021-12-09 05:25:10|2203.71|2183.71|2207.75|2187.75|2207.88|2187.88|2203.71|2183.71|25
1639027520000|2021-12-09 05:25:20|2207.76|2187.76|2208.18|2188.18|2208.18|2188.18|2207.59|2187.59|24
1639027530000|2021-12-09 05:25:30|2208.12|2188.12|2207.87|2187.87|2208.12|2188.12|2207.8|2187.8|14
1639027540000|2021-12-09 05:25:40|2207.85|2187.85|2208.19|2188.19|2208.19|2188.19|2207.56|2187.56|10
1639027550000|2021-12-09 05:25:50|2208.71|2188.71|2205.26|2185.26|2208.76|2188.76|2205.26|2185.26|28
1639027560000|2021-12-09 05:26:00|2205.24|2185.24|2204.56|2184.56|2205.26|2185.26|2204.52|2184.52|23
1639027570000|2021-12-09 05:26:10|2204.68|2184.68|2204.36|2184.36|2205.2|2185.2|2204.36|2184.36|14
1639027580000|2021-12-09 05:26:20|2204.35|2184.35|2203.94|2183.94|2204.35|2184.35|2203.75|2183.75|24
1639027590000|2021-12-09 05:26:30|2203.93|2183.93|2204.24|2184.24|2204.24|2184.24|2203.69|2183.69|18
1639027600000|2021-12-09 05:26:40|2204.61|2184.61|2204.68|2184.68|2204.68|2184.68|2204.24|2184.24|4
1639027610000|2021-12-09 05:26:50|2204.48|2184.48|2204.63|2184.63|2204.75|2184.75|2204.48|2184.48|12
1639027620000|2021-12-09 05:27:00|2205.09|2185.09|2205.43|2185.43|2206.29|2186.29|2205.09|2185.09|24
1639027630000|2021-12-09 05:27:10|2205.46|2185.46|2205.3|2185.3|2205.74|2185.74|2205.19|2185.19|13
1639027640000|2021-12-09 05:27:20|2205.27|2185.27|2204.1|2184.1|2205.27|2185.27|2203.94|2183.94|23
1639027650000|2021-12-09 05:27:30|2204.09|2184.09|2204.36|2184.36|2204.39|2184.39|2204.03|2184.03|26
1639027660000|2021-12-09 05:27:40|2204.35|2184.35|2202.64|2182.64|2204.35|2184.35|2202.64|2182.64|17
1639027670000|2021-12-09 05:27:50|2202.51|2182.51|2201.31|2181.31|2202.51|2182.51|2201.31|2181.31|27
1639027680000|2021-12-09 05:28:00|2201.6|2181.6|2200.68|2180.68|2201.6|2181.6|2200.31|2180.31|24
1639027690000|2021-12-09 05:28:10|2200.6|2180.6|2200.98|2180.98|2201.01|2181.01|2200.25|2180.25|22
1639027700000|2021-12-09 05:28:20|2200.91|2180.91|2200.93|2180.93|2201.16|2181.16|2200.78|2180.78|29
1639027710000|2021-12-09 05:28:30|2200.83|2180.83|2200.03|2180.03|2200.83|2180.83|2199.36|2179.36|27
1639027720000|2021-12-09 05:28:40|2200.02|2180.02|2200.54|2180.54|2200.64|2180.64|2199.37|2179.37|22
1639027730000|2021-12-09 05:28:50|2200.36|2180.36|2199.91|2179.91|2200.66|2180.66|2199.91|2179.91|26
1639027740000|2021-12-09 05:29:00|2200.02|2180.02|2202.6|2182.6|2202.6|2182.6|2199.82|2179.82|29
1639027750000|2021-12-09 05:29:10|2202.54|2182.54|2204.71|2184.71|2204.78|2184.78|2202.37|2182.37|20
1639027760000|2021-12-09 05:29:20|2204.83|2184.83|2204.99|2184.99|2205.74|2185.74|2204.83|2184.83|11
1639027770000|2021-12-09 05:29:30|2204.86|2184.86|2204.97|2184.97|2204.99|2184.99|2204.86|2184.86|5
1639027780000|2021-12-09 05:29:40|2204.84|2184.84|2205.56|2185.56|2205.56|2185.56|2204.84|2184.84|7
1639027790000|2021-12-09 05:29:50|2205.7|2185.7|2205.75|2185.75|2205.75|2185.75|2205.67|2185.67|3
1639027800000|2021-12-09 05:30:00|2205.02|2185.02|2203.28|2183.28|2205.85|2185.85|2203.26|2183.26|28
1639027810000|2021-12-09 05:30:10|2203.7|2183.7|2203.74|2183.74|2204.01|2184.01|2203.7|2183.7|12
1639027820000|2021-12-09 05:30:20|2203.01|2183.01|2202.73|2182.73|2203.24|2183.24|2202.44|2182.44|22
1639027830000|2021-12-09 05:30:30|2202.75|2182.75|2201|2181|2202.75|2182.75|2200.98|2180.98|26
1639027840000|2021-12-09 05:30:40|2201.2|2181.2|2201.94|2181.94|2202.11|2182.11|2201.02|2181.02|22
1639027850000|2021-12-09 05:30:50|2201.96|2181.96|2203.48|2183.48|2203.48|2183.48|2201.83|2181.83|17
1639027860000|2021-12-09 05:31:00|2203.58|2183.58|2204.28|2184.28|2204.31|2184.31|2203.3|2183.3|18
1639027870000|2021-12-09 05:31:10|2204.25|2184.25|2205.08|2185.08|2205.1|2185.1|2203.98|2183.98|28
1639027880000|2021-12-09 05:31:20|2205.14|2185.14|2204.87|2184.87|2205.44|2185.44|2204.87|2184.87|25
1639027890000|2021-12-09 05:31:30|2204.93|2184.93|2205.46|2185.46|2205.48|2185.48|2204.87|2184.87|16
1639027900000|2021-12-09 05:31:40|2205.34|2185.34|2205.87|2185.87|2205.95|2185.95|2205.31|2185.31|17
1639027910000|2021-12-09 05:31:50|2205.96|2185.96|2206.06|2186.06|2206.14|2186.14|2205.4|2185.4|22
1639027920000|2021-12-09 05:32:00|2206.03|2186.03|2205.89|2185.89|2206.17|2186.17|2205.81|2185.81|14
1639027930000|2021-12-09 05:32:10|2206.32|2186.32|2205.6|2185.6|2206.32|2186.32|2205.6|2185.6|21
1639027940000|2021-12-09 05:32:20|2206.5|2186.5|2206.45|2186.45|2206.67|2186.67|2205.77|2185.77|21
1639027950000|2021-12-09 05:32:30|2206.43|2186.43|2206.56|2186.56|2206.61|2186.61|2206.06|2186.06|17
1639027960000|2021-12-09 05:32:40|2206.55|2186.55|2206.56|2186.56|2206.56|2186.56|2206.04|2186.04|9
1639027970000|2021-12-09 05:32:50|2206.48|2186.48|2206.79|2186.79|2206.79|2186.79|2206.48|2186.48|3
1639027990000|2021-12-09 05:33:10|2206.83|2186.83|2207.09|2187.09|2207.13|2187.13|2206.83|2186.83|6
1639028000000|2021-12-09 05:33:20|2207.13|2187.13|2207.3|2187.3|2207.43|2187.43|2206.88|2186.88|15
1639028010000|2021-12-09 05:33:30|2207.29|2187.29|2207.34|2187.34|2207.36|2187.36|2207|2187|10
1639028020000|2021-12-09 05:33:40|2207.31|2187.31|2207.41|2187.41|2207.41|2187.41|2206.88|2186.88|9
1639028030000|2021-12-09 05:33:50|2207.63|2187.63|2207.31|2187.31|2207.63|2187.63|2207.07|2187.07|13
1639028040000|2021-12-09 05:34:00|2207.29|2187.29|2207|2187|2207.65|2187.65|2206.95|2186.95|26
1639028050000|2021-12-09 05:34:10|2207.11|2187.11|2207.21|2187.21|2207.25|2187.25|2206.31|2186.31|17
1639028060000|2021-12-09 05:34:20|2207.26|2187.26|2207.36|2187.36|2207.79|2187.79|2207.09|2187.09|22
1639028070000|2021-12-09 05:34:30|2207.33|2187.33|2207.36|2187.36|2207.4|2187.4|2207.32|2187.32|11
1639028080000|2021-12-09 05:34:40|2207.33|2187.33|2207.19|2187.19|2207.37|2187.37|2206.84|2186.84|25
1639028090000|2021-12-09 05:34:50|2207.09|2187.09|2207.67|2187.67|2207.67|2187.67|2206.99|2186.99|21
1639028100000|2021-12-09 05:35:00|2207.69|2187.69|2207.86|2187.86|2207.97|2187.97|2207.32|2187.32|15
1639028110000|2021-12-09 05:35:10|2207.89|2187.89|2206.98|2186.98|2208.13|2188.13|2206.85|2186.85|21
1639028120000|2021-12-09 05:35:20|2206.97|2186.97|2207.03|2187.03|2207.88|2187.88|2206.65|2186.65|19
1639028130000|2021-12-09 05:35:30|2206.99|2186.99|2206.72|2186.72|2207.38|2187.38|2206.55|2186.55|17
1639028140000|2021-12-09 05:35:40|2206.7|2186.7|2206.2|2186.2|2206.7|2186.7|2206.12|2186.12|25
1639028150000|2021-12-09 05:35:50|2206.17|2186.17|2205.94|2185.94|2206.2|2186.2|2205.63|2185.63|22
1639028160000|2021-12-09 05:36:00|2205.79|2185.79|2205.35|2185.35|2205.94|2185.94|2205.35|2185.35|22
1639028170000|2021-12-09 05:36:10|2205.34|2185.34|2204.65|2184.65|2205.54|2185.54|2204.04|2184.04|31
1639028180000|2021-12-09 05:36:20|2204.69|2184.69|2204.73|2184.73|2204.95|2184.95|2204.62|2184.62|17
1639028190000|2021-12-09 05:36:30|2204.71|2184.71|2204.64|2184.64|2204.95|2184.95|2204.26|2184.26|26
1639028200000|2021-12-09 05:36:40|2204.65|2184.65|2204.45|2184.45|2204.7|2184.7|2204.37|2184.37|24
1639028210000|2021-12-09 05:36:50|2204.65|2184.65|2205.73|2185.73|2205.73|2185.73|2204.36|2184.36|25
1639028220000|2021-12-09 05:37:00|2205.69|2185.69|2206.54|2186.54|2206.54|2186.54|2205.41|2185.41|24
1639028230000|2021-12-09 05:37:10|2206.59|2186.59|2209.32|2189.32|2209.68|2189.68|2206.59|2186.59|23
1639028240000|2021-12-09 05:37:20|2209.43|2189.43|2209.82|2189.82|2209.91|2189.91|2209.42|2189.42|14
1639028250000|2021-12-09 05:37:30|2209.75|2189.75|2209.28|2189.28|2209.75|2189.75|2209.12|2189.12|17
1639028260000|2021-12-09 05:37:40|2209.3|2189.3|2209.77|2189.77|2209.82|2189.82|2209.3|2189.3|25
1639028270000|2021-12-09 05:37:50|2209.68|2189.68|2210.12|2190.12|2210.25|2190.25|2209.66|2189.66|16
1639028280000|2021-12-09 05:38:00|2210.15|2190.15|2209.92|2189.92|2210.41|2190.41|2209.82|2189.82|11
1639028300000|2021-12-09 05:38:20|2210.09|2190.09|2209.84|2189.84|2210.19|2190.19|2209.78|2189.78|5
1639028310000|2021-12-09 05:38:30|2209.9|2189.9|2209.82|2189.82|2209.9|2189.9|2209.82|2189.82|2
1639028320000|2021-12-09 05:38:40|2209.89|2189.89|2210.22|2190.22|2210.22|2190.22|2209.34|2189.34|21
1639028330000|2021-12-09 05:38:50|2210.52|2190.52|2211.5|2191.5|2211.69|2191.69|2210.52|2190.52|14
1639028340000|2021-12-09 05:39:00|2211.6|2191.6|2212.76|2192.76|2213.14|2193.14|2211.6|2191.6|20
1639028350000|2021-12-09 05:39:10|2212.75|2192.75|2212.82|2192.82|2212.94|2192.94|2212.75|2192.75|25
1639028360000|2021-12-09 05:39:20|2212.8|2192.8|2213.17|2193.17|2213.49|2193.49|2212.74|2192.74|28
1639028370000|2021-12-09 05:39:30|2213.23|2193.23|2212.84|2192.84|2213.5|2193.5|2212.84|2192.84|30
1639028380000|2021-12-09 05:39:40|2212.85|2192.85|2212.85|2192.85|2213.3|2193.3|2212.83|2192.83|29
1639028390000|2021-12-09 05:39:50|2212.86|2192.86|2213.58|2193.58|2213.58|2193.58|2212.26|2192.26|30
1639028400000|2021-12-09 05:40:00|2213.91|2193.91|2213.53|2193.53|2214.36|2194.36|2213.53|2193.53|26
1639028410000|2021-12-09 05:40:10|2213.52|2193.52|2212.59|2192.59|2213.54|2193.54|2212.59|2192.59|29
1639028420000|2021-12-09 05:40:20|2212.54|2192.54|2212.6|2192.6|2212.95|2192.95|2211.94|2191.94|29
1639028430000|2021-12-09 05:40:30|2212.68|2192.68|2211.97|2191.97|2213.19|2193.19|2211.61|2191.61|35
1639028440000|2021-12-09 05:40:40|2212.04|2192.04|2212.07|2192.07|2212.14|2192.14|2211.99|2191.99|21
1639028450000|2021-12-09 05:40:50|2212.06|2192.06|2212.03|2192.03|2212.27|2192.27|2212.02|2192.02|17
1639028460000|2021-12-09 05:41:00|2211.9|2191.9|2211.84|2191.84|2212.12|2192.12|2211.53|2191.53|10
1639028470000|2021-12-09 05:41:10|2211.96|2191.96|2212.4|2192.4|2212.44|2192.44|2211.96|2191.96|18
1639028480000|2021-12-09 05:41:20|2212.44|2192.44|2211.24|2191.24|2212.44|2192.44|2211.24|2191.24|16
1639028490000|2021-12-09 05:41:30|2211.15|2191.15|2210.27|2190.27|2211.24|2191.24|2209.61|2189.61|18
1639028500000|2021-12-09 05:41:40|2210.14|2190.14|2209.92|2189.92|2210.32|2190.32|2209.82|2189.82|26
1639028510000|2021-12-09 05:41:50|2209.7|2189.7|2210.05|2190.05|2210.38|2190.38|2209.7|2189.7|28
1639028520000|2021-12-09 05:42:00|2210.04|2190.04|2210.43|2190.43|2210.45|2190.45|2210.01|2190.01|17
1639028530000|2021-12-09 05:42:10|2210.42|2190.42|2210.43|2190.43|2210.46|2190.46|2210.42|2190.42|5
1639028540000|2021-12-09 05:42:20|2210.42|2190.42|2209.95|2189.95|2210.45|2190.45|2209.48|2189.48|16
1639028550000|2021-12-09 05:42:30|2209.94|2189.94|2209.19|2189.19|2209.94|2189.94|2208.85|2188.85|24
1639028560000|2021-12-09 05:42:40|2209.27|2189.27|2209.29|2189.29|2209.54|2189.54|2209.27|2189.27|5
1639028570000|2021-12-09 05:42:50|2209.18|2189.18|2208.57|2188.57|2209.21|2189.21|2208.17|2188.17|22
1639028580000|2021-12-09 05:43:00|2208.63|2188.63|2208.22|2188.22|2208.74|2188.74|2208.19|2188.19|10
1639028590000|2021-12-09 05:43:10|2208.32|2188.32|2209.32|2189.32|2209.32|2189.32|2208.32|2188.32|12
1639028600000|2021-12-09 05:43:20|2209.58|2189.58|2209.71|2189.71|2209.81|2189.81|2208.85|2188.85|26
1639028610000|2021-12-09 05:43:30|2209.7|2189.7|2209.62|2189.62|2209.7|2189.7|2209.09|2189.09|13
1639028620000|2021-12-09 05:43:40|2209.42|2189.42|2208.97|2188.97|2209.42|2189.42|2208.63|2188.63|18
1639028630000|2021-12-09 05:43:50|2208.89|2188.89|2208.57|2188.57|2208.98|2188.98|2208.56|2188.56|16
1639028640000|2021-12-09 05:44:00|2208.59|2188.59|2208.35|2188.35|2208.61|2188.61|2208.31|2188.31|12
1639028650000|2021-12-09 05:44:10|2208.34|2188.34|2208.34|2188.34|2208.51|2188.51|2208.31|2188.31|11
1639028660000|2021-12-09 05:44:20|2208.4|2188.4|2208.4|2188.4|2208.58|2188.58|2208.19|2188.19|17
1639028670000|2021-12-09 05:44:30|2208.19|2188.19|2207.66|2187.66|2208.65|2188.65|2207.66|2187.66|25
1639028680000|2021-12-09 05:44:40|2207.71|2187.71|2207.76|2187.76|2208.01|2188.01|2207.28|2187.28|24
1639028690000|2021-12-09 05:44:50|2207.72|2187.72|2207.99|2187.99|2207.99|2187.99|2207.45|2187.45|12
1639028700000|2021-12-09 05:45:00|2208.17|2188.17|2208.02|2188.02|2208.17|2188.17|2207.97|2187.97|16
1639028710000|2021-12-09 05:45:10|2208.01|2188.01|2207.85|2187.85|2208.16|2188.16|2207.07|2187.07|29
1639028720000|2021-12-09 05:45:20|2207.84|2187.84|2208.38|2188.38|2208.95|2188.95|2207.64|2187.64|21
1639028730000|2021-12-09 05:45:30|2208.78|2188.78|2209.25|2189.25|2209.25|2189.25|2208.39|2188.39|12
1639028740000|2021-12-09 05:45:40|2209.45|2189.45|2209.41|2189.41|2210.12|2190.12|2209.38|2189.38|22
1639028750000|2021-12-09 05:45:50|2209.34|2189.34|2209.93|2189.93|2210.17|2190.17|2209.07|2189.07|30
1639028760000|2021-12-09 05:46:00|2209.91|2189.91|2210.32|2190.32|2210.32|2190.32|2209.18|2189.18|26
1639028770000|2021-12-09 05:46:10|2210.15|2190.15|2211.94|2191.94|2212.03|2192.03|2210.05|2190.05|30
1639028780000|2021-12-09 05:46:20|2212.21|2192.21|2212.38|2192.38|2212.45|2192.45|2212.1|2192.1|24
1639028790000|2021-12-09 05:46:30|2212.32|2192.32|2212.55|2192.55|2212.74|2192.74|2212.31|2192.31|22
1639028800000|2021-12-09 05:46:40|2212.53|2192.53|2213.44|2193.44|2213.72|2193.72|2212.29|2192.29|26
1639028810000|2021-12-09 05:46:50|2213.62|2193.62|2213.45|2193.45|2213.62|2193.62|2213.19|2193.19|20
1639028820000|2021-12-09 05:47:00|2213.42|2193.42|2213.53|2193.53|2213.61|2193.61|2213.26|2193.26|25
1639028830000|2021-12-09 05:47:10|2213.54|2193.54|2214.31|2194.31|2214.51|2194.51|2213.11|2193.11|22
1639028840000|2021-12-09 05:47:20|2214.28|2194.28|2214.69|2194.69|2214.69|2194.69|2214.07|2194.07|23
1639028850000|2021-12-09 05:47:30|2214.54|2194.54|2215.79|2195.79|2216.16|2196.16|2214.49|2194.49|30
1639028860000|2021-12-09 05:47:40|2215.91|2195.91|2215.86|2195.86|2216.47|2196.47|2215.78|2195.78|28
1639028870000|2021-12-09 05:47:50|2215.84|2195.84|2216.28|2196.28|2216.31|2196.31|2215.84|2195.84|19
1639028880000|2021-12-09 05:48:00|2216.27|2196.27|2216.45|2196.45|2216.52|2196.52|2216.22|2196.22|7
1639028890000|2021-12-09 05:48:10|2216.39|2196.39|2215.5|2195.5|2216.61|2196.61|2215.47|2195.47|24
1639028900000|2021-12-09 05:48:20|2215.8|2195.8|2215.61|2195.61|2216.62|2196.62|2215.58|2195.58|25
1639028910000|2021-12-09 05:48:30|2215.68|2195.68|2215.22|2195.22|2216.04|2196.04|2215.22|2195.22|29
1639028920000|2021-12-09 05:48:40|2215.03|2195.03|2214.16|2194.16|2215.03|2195.03|2213.65|2193.65|27
1639028930000|2021-12-09 05:48:50|2214.28|2194.28|2214.15|2194.15|2214.34|2194.34|2213.88|2193.88|19
1639028940000|2021-12-09 05:49:00|2214.46|2194.46|2213.24|2193.24|2214.57|2194.57|2213.24|2193.24|29
1639028950000|2021-12-09 05:49:10|2213.25|2193.25|2212.49|2192.49|2213.25|2193.25|2212.1|2192.1|30
1639028960000|2021-12-09 05:49:20|2212.46|2192.46|2212.88|2192.88|2213.11|2193.11|2212.46|2192.46|33
1639028970000|2021-12-09 05:49:30|2213.12|2193.12|2212.79|2192.79|2213.12|2193.12|2211.99|2191.99|31
1639028980000|2021-12-09 05:49:40|2212.86|2192.86|2212.09|2192.09|2212.86|2192.86|2212.03|2192.03|15
1639028990000|2021-12-09 05:49:50|2212.06|2192.06|2212.21|2192.21|2212.26|2192.26|2212.04|2192.04|17
1639029000000|2021-12-09 05:50:00|2212.26|2192.26|2212.47|2192.47|2212.57|2192.57|2212.26|2192.26|11
1639029010000|2021-12-09 05:50:10|2212.64|2192.64|2211.88|2191.88|2212.64|2192.64|2211.74|2191.74|18
1639029020000|2021-12-09 05:50:20|2211.87|2191.87|2212.29|2192.29|2212.29|2192.29|2211.71|2191.71|14
1639029030000|2021-12-09 05:50:30|2212.32|2192.32|2212.45|2192.45|2212.66|2192.66|2212.15|2192.15|18
1639029040000|2021-12-09 05:50:40|2212.51|2192.51|2212.53|2192.53|2212.73|2192.73|2212.44|2192.44|12
1639029050000|2021-12-09 05:50:50|2212.52|2192.52|2211.58|2191.58|2212.69|2192.69|2211.58|2191.58|34
1639029060000|2021-12-09 05:51:00|2211.54|2191.54|2211.46|2191.46|2212.05|2192.05|2211.28|2191.28|28
1639029070000|2021-12-09 05:51:10|2211.63|2191.63|2211.41|2191.41|2211.68|2191.68|2210.75|2190.75|27
1639029080000|2021-12-09 05:51:20|2211.6|2191.6|2212.06|2192.06|2212.06|2192.06|2210.94|2190.94|16
1639029090000|2021-12-09 05:51:30|2212.04|2192.04|2211.79|2191.79|2212.31|2192.31|2211.45|2191.45|18
1639029100000|2021-12-09 05:51:40|2211.83|2191.83|2211.17|2191.17|2211.86|2191.86|2211.07|2191.07|28
1639029110000|2021-12-09 05:51:50|2211.14|2191.14|2210.7|2190.7|2211.19|2191.19|2210.7|2190.7|25
1639029120000|2021-12-09 05:52:00|2210.71|2190.71|2210.35|2190.35|2210.8|2190.8|2210.23|2190.23|19
1639029130000|2021-12-09 05:52:10|2210.32|2190.32|2209.18|2189.18|2210.36|2190.36|2209.16|2189.16|35
1639029140000|2021-12-09 05:52:20|2209.2|2189.2|2209.65|2189.65|2210.3|2190.3|2209.2|2189.2|24
1639029150000|2021-12-09 05:52:30|2209.75|2189.75|2210.51|2190.51|2210.63|2190.63|2209.69|2189.69|22
1639029160000|2021-12-09 05:52:40|2210.49|2190.49|2209.72|2189.72|2210.49|2190.49|2209.57|2189.57|28
1639029170000|2021-12-09 05:52:50|2209.67|2189.67|2209.47|2189.47|2209.67|2189.67|2209.34|2189.34|11
1639029180000|2021-12-09 05:53:00|2209.51|2189.51|2208.57|2188.57|2209.94|2189.94|2208.4|2188.4|20
1639029190000|2021-12-09 05:53:10|2208.58|2188.58|2206.56|2186.56|2208.6|2188.6|2206.56|2186.56|34
1639029200000|2021-12-09 05:53:20|2206.54|2186.54|2206.41|2186.41|2206.55|2186.55|2206.36|2186.36|21
1639029210000|2021-12-09 05:53:30|2206.37|2186.37|2205.19|2185.19|2206.37|2186.37|2205.19|2185.19|14
1639029220000|2021-12-09 05:53:40|2204.92|2184.92|2205.06|2185.06|2205.31|2185.31|2204.62|2184.62|31
1639029230000|2021-12-09 05:53:50|2205.02|2185.02|2205.19|2185.19|2205.23|2185.23|2204.9|2184.9|17
1639029240000|2021-12-09 05:54:00|2204.97|2184.97|2205.21|2185.21|2205.27|2185.27|2204.94|2184.94|21
1639029250000|2021-12-09 05:54:10|2205.06|2185.06|2206.06|2186.06|2206.1|2186.1|2205.06|2185.06|24
1639029260000|2021-12-09 05:54:20|2206.1|2186.1|2206.93|2186.93|2207.1|2187.1|2205.8|2185.8|24
1639029270000|2021-12-09 05:54:30|2206.95|2186.95|2206.91|2186.91|2207.01|2187.01|2206.63|2186.63|24
1639029280000|2021-12-09 05:54:40|2206.92|2186.92|2206.89|2186.89|2207.04|2187.04|2206.89|2186.89|21
1639029290000|2021-12-09 05:54:50|2206.9|2186.9|2207.92|2187.92|2207.96|2187.96|2206.9|2186.9|10
1639029300000|2021-12-09 05:55:00|2207.85|2187.85|2207.99|2187.99|2207.99|2187.99|2207.79|2187.79|3
1639029310000|2021-12-09 05:55:10|2207.87|2187.87|2207.9|2187.9|2208.02|2188.02|2207.78|2187.78|10
1639029320000|2021-12-09 05:55:20|2207.84|2187.84|2209.71|2189.71|2209.71|2189.71|2207.84|2187.84|30
1639029330000|2021-12-09 05:55:30|2209.79|2189.79|2211.12|2191.12|2211.36|2191.36|2209.57|2189.57|27
1639029340000|2021-12-09 05:55:40|2211.2|2191.2|2212.18|2192.18|2212.44|2192.44|2211.2|2191.2|22
1639029350000|2021-12-09 05:55:50|2212.17|2192.17|2211.62|2191.62|2212.47|2192.47|2211.62|2191.62|34
1639029360000|2021-12-09 05:56:00|2211.6|2191.6|2208.5|2188.5|2211.6|2191.6|2208.5|2188.5|34
1639029370000|2021-12-09 05:56:10|2208.48|2188.48|2208.6|2188.6|2208.76|2188.76|2208.45|2188.45|18
1639029380000|2021-12-09 05:56:20|2208.74|2188.74|2208.48|2188.48|2208.74|2188.74|2208.48|2188.48|19
1639029390000|2021-12-09 05:56:30|2208.69|2188.69|2208.76|2188.76|2208.91|2188.91|2208.44|2188.44|33
1639029400000|2021-12-09 05:56:40|2208.79|2188.79|2208.87|2188.87|2208.91|2188.91|2208.73|2188.73|22
1639029410000|2021-12-09 05:56:50|2208.89|2188.89|2208.94|2188.94|2209.39|2189.39|2208.87|2188.87|17
1639029420000|2021-12-09 05:57:00|2208.93|2188.93|2206.74|2186.74|2208.93|2188.93|2205.96|2185.96|23
1639029430000|2021-12-09 05:57:10|2206.73|2186.73|2206.3|2186.3|2206.9|2186.9|2206.22|2186.22|18
1639029440000|2021-12-09 05:57:20|2206.22|2186.22|2205.88|2185.88|2206.22|2186.22|2205.46|2185.46|28
1639029450000|2021-12-09 05:57:30|2205.87|2185.87|2205.76|2185.76|2205.96|2185.96|2205.53|2185.53|30
1639029460000|2021-12-09 05:57:40|2205.72|2185.72|2204.71|2184.71|2205.92|2185.92|2204.71|2184.71|30
1639029470000|2021-12-09 05:57:50|2204.73|2184.73|2204.03|2184.03|2204.75|2184.75|2204.03|2184.03|13
1639029480000|2021-12-09 05:58:00|2204.04|2184.04|2203.96|2183.96|2204.05|2184.05|2203.35|2183.35|28
1639029490000|2021-12-09 05:58:10|2203.95|2183.95|2204.17|2184.17|2204.91|2184.91|2203.57|2183.57|29
1639029500000|2021-12-09 05:58:20|2204.14|2184.14|2204.54|2184.54|2205.49|2185.49|2203.96|2183.96|28
1639029510000|2021-12-09 05:58:30|2204.49|2184.49|2205.36|2185.36|2205.36|2185.36|2204.45|2184.45|30
1639029520000|2021-12-09 05:58:40|2205.29|2185.29|2205.09|2185.09|2205.37|2185.37|2204.98|2184.98|31
1639029530000|2021-12-09 05:58:50|2205.03|2185.03|2204.64|2184.64|2205.2|2185.2|2204.5|2184.5|24
1639029540000|2021-12-09 05:59:00|2204.8|2184.8|2204.61|2184.61|2205.05|2185.05|2204.52|2184.52|25
1639029550000|2021-12-09 05:59:10|2204.59|2184.59|2201.82|2181.82|2205.44|2185.44|2201.71|2181.71|32
1639029560000|2021-12-09 05:59:20|2201.83|2181.83|2202.15|2182.15|2202.15|2182.15|2201.55|2181.55|12
1639029570000|2021-12-09 05:59:30|2202.05|2182.05|2202.26|2182.26|2202.34|2182.34|2201.79|2181.79|21
1639029580000|2021-12-09 05:59:40|2202.24|2182.24|2202.26|2182.26|2202.27|2182.27|2202.24|2182.24|3
1639029590000|2021-12-09 05:59:50|2202.23|2182.23|2202.71|2182.71|2203.51|2183.51|2202.19|2182.19|29
1639029600000|2021-12-09 06:00:00|2202.68|2182.68|2200.97|2180.97|2202.8|2182.8|2199.97|2179.97|27
1639029610000|2021-12-09 06:00:10|2201.36|2181.36|2199.79|2179.79|2201.36|2181.36|2199.37|2179.37|11
1639029620000|2021-12-09 06:00:20|2200|2180|2200|2180|2200|2180|2200|2180|1
1639029630000|2021-12-09 06:00:30|2199.02|2179.02|2199.44|2179.44|2200|2180|2199.02|2179.02|6
1639029640000|2021-12-09 06:00:40|2200|2180|2199.82|2179.82|2200|2180|2198.99|2178.99|4
1639029650000|2021-12-09 06:00:50|2199.61|2179.61|2197.44|2177.44|2199.61|2179.61|2197.44|2177.44|16
1639029660000|2021-12-09 06:01:00|2197.43|2177.43|2196.81|2176.81|2197.46|2177.46|2196.66|2176.66|19
1639029670000|2021-12-09 06:01:10|2196.73|2176.73|2198.49|2178.49|2199.05|2179.05|2195.89|2175.89|28
1639029680000|2021-12-09 06:01:20|2198.47|2178.47|2198.6|2178.6|2199.05|2179.05|2198.1|2178.1|25
1639029690000|2021-12-09 06:01:30|2198.48|2178.48|2197.64|2177.64|2198.72|2178.72|2197.64|2177.64|32
1639029700000|2021-12-09 06:01:40|2197.6|2177.6|2196.97|2176.97|2197.63|2177.63|2196.81|2176.81|26
1639029710000|2021-12-09 06:01:50|2197|2177|2195.75|2175.75|2197.16|2177.16|2195.74|2175.74|29
1639029720000|2021-12-09 06:02:00|2195.83|2175.83|2196.3|2176.3|2196.3|2176.3|2194.83|2174.83|11
1639029730000|2021-12-09 06:02:10|2196.11|2176.11|2196.74|2176.74|2196.74|2176.74|2195.9|2175.9|19
1639029740000|2021-12-09 06:02:20|2196.71|2176.71|2198.53|2178.53|2198.7|2178.7|2196.68|2176.68|28
1639029750000|2021-12-09 06:02:30|2198.67|2178.67|2197.52|2177.52|2198.67|2178.67|2197.52|2177.52|23
1639029760000|2021-12-09 06:02:40|2197.51|2177.51|2196.82|2176.82|2197.53|2177.53|2196.82|2176.82|10
1639029770000|2021-12-09 06:02:50|2196.85|2176.85|2198.02|2178.02|2198.17|2178.17|2196.85|2176.85|17
1639029780000|2021-12-09 06:03:00|2197.84|2177.84|2198|2178|2198.31|2178.31|2197.79|2177.79|14
1639029790000|2021-12-09 06:03:10|2198.13|2178.13|2197.85|2177.85|2198.97|2178.97|2197.72|2177.72|26
1639029800000|2021-12-09 06:03:20|2198.15|2178.15|2197.61|2177.61|2198.15|2178.15|2197.54|2177.54|30
1639029810000|2021-12-09 06:03:30|2197.63|2177.63|2197.44|2177.44|2197.7|2177.7|2197.44|2177.44|19
1639029820000|2021-12-09 06:03:40|2197.4|2177.4|2197.1|2177.1|2197.51|2177.51|2196.84|2176.84|26
1639029830000|2021-12-09 06:03:50|2197.11|2177.11|2196.94|2176.94|2197.72|2177.72|2196.94|2176.94|27
1639029840000|2021-12-09 06:04:00|2197.39|2177.39|2198.34|2178.34|2198.39|2178.39|2197.26|2177.26|14
1639029850000|2021-12-09 06:04:10|2198.4|2178.4|2197.95|2177.95|2198.82|2178.82|2197.84|2177.84|18
1639029860000|2021-12-09 06:04:20|2198.04|2178.04|2197.35|2177.35|2198.04|2178.04|2197.35|2177.35|15
1639029870000|2021-12-09 06:04:30|2197.33|2177.33|2196.48|2176.48|2197.42|2177.42|2196.21|2176.21|18
1639029880000|2021-12-09 06:04:40|2196.51|2176.51|2195.76|2175.76|2196.55|2176.55|2195.76|2175.76|10
1639029890000|2021-12-09 06:04:50|2195.82|2175.82|2196.54|2176.54|2196.97|2176.97|2195.26|2175.26|33
1639029900000|2021-12-09 06:05:00|2196.52|2176.52|2195.95|2175.95|2197.05|2177.05|2195.05|2175.05|19
1639029910000|2021-12-09 06:05:10|2196.1|2176.1|2197.6|2177.6|2197.79|2177.79|2195.2|2175.2|23
1639029920000|2021-12-09 06:05:20|2197.55|2177.55|2198.96|2178.96|2199.11|2179.11|2197.55|2177.55|28
1639029930000|2021-12-09 06:05:30|2198.99|2178.99|2199.94|2179.94|2199.94|2179.94|2198.26|2178.26|29
1639029940000|2021-12-09 06:05:40|2199.92|2179.92|2200.57|2180.57|2200.57|2180.57|2199.5|2179.5|26
1639029950000|2021-12-09 06:05:50|2200.53|2180.53|2201.19|2181.19|2201.24|2181.24|2200.51|2180.51|19
1639029960000|2021-12-09 06:06:00|2201.38|2181.38|2202.93|2182.93|2202.93|2182.93|2201.37|2181.37|20
1639029970000|2021-12-09 06:06:10|2202.92|2182.92|2203.86|2183.86|2203.91|2183.91|2202.72|2182.72|25
1639029980000|2021-12-09 06:06:20|2203.85|2183.85|2203.05|2183.05|2203.92|2183.92|2202.99|2182.99|23
1639029990000|2021-12-09 06:06:30|2203.03|2183.03|2202.75|2182.75|2203.82|2183.82|2202.49|2182.49|19
1639030000000|2021-12-09 06:06:40|2202.8|2182.8|2202.97|2182.97|2202.97|2182.97|2202.8|2182.8|5
1639030010000|2021-12-09 06:06:50|2202.21|2182.21|2202.21|2182.21|2202.21|2182.21|2202.21|2182.21|1
1639030020000|2021-12-09 06:07:00|2202.97|2182.97|2202.81|2182.81|2202.99|2182.99|2202.55|2182.55|5
1639030030000|2021-12-09 06:07:10|2202.06|2182.06|2202.81|2182.81|2202.85|2182.85|2202.06|2182.06|5
1639030040000|2021-12-09 06:07:20|2202.86|2182.86|2204.67|2184.67|2204.69|2184.69|2202.06|2182.06|28
1639030050000|2021-12-09 06:07:30|2204.42|2184.42|2203.38|2183.38|2204.42|2184.42|2203.01|2183.01|18
1639030060000|2021-12-09 06:07:40|2203.2|2183.2|2201.34|2181.34|2203.2|2183.2|2201.28|2181.28|9
1639030070000|2021-12-09 06:07:50|2201.37|2181.37|2203.27|2183.27|2203.28|2183.28|2201.37|2181.37|9
1639030080000|2021-12-09 06:08:00|2203.25|2183.25|2203.06|2183.06|2203.46|2183.46|2202.44|2182.44|13
1639030090000|2021-12-09 06:08:10|2203.41|2183.41|2203.71|2183.71|2203.87|2183.87|2203.17|2183.17|13
1639030100000|2021-12-09 06:08:20|2203.17|2183.17|2203.86|2183.86|2203.93|2183.93|2203.17|2183.17|18
1639030110000|2021-12-09 06:08:30|2203.87|2183.87|2202.85|2182.85|2203.87|2183.87|2202.77|2182.77|32
1639030120000|2021-12-09 06:08:40|2202.84|2182.84|2201.33|2181.33|2202.9|2182.9|2201.23|2181.23|21
1639030130000|2021-12-09 06:08:50|2201.36|2181.36|2201.01|2181.01|2201.63|2181.63|2200.99|2180.99|16
1639030140000|2021-12-09 06:09:00|2201.03|2181.03|2199.69|2179.69|2201.46|2181.46|2199.63|2179.63|26
1639030150000|2021-12-09 06:09:10|2199.66|2179.66|2200.05|2180.05|2200.2|2180.2|2199.46|2179.46|23
1639030160000|2021-12-09 06:09:20|2200.12|2180.12|2201.28|2181.28|2201.28|2181.28|2199|2179|7
1639030170000|2021-12-09 06:09:30|2201.37|2181.37|2201.47|2181.47|2201.69|2181.69|2201.27|2181.27|13
1639030180000|2021-12-09 06:09:40|2201.46|2181.46|2201.57|2181.57|2201.57|2181.57|2201.35|2181.35|27
1639030190000|2021-12-09 06:09:50|2201.64|2181.64|2202.2|2182.2|2202.71|2182.71|2201.64|2181.64|22
1639030200000|2021-12-09 06:10:00|2202.8|2182.8|2204.96|2184.96|2205.06|2185.06|2202.2|2182.2|19
1639030210000|2021-12-09 06:10:10|2204.6|2184.6|2205.71|2185.71|2206.81|2186.81|2204.6|2184.6|18
1639030220000|2021-12-09 06:10:20|2205.77|2185.77|2206.36|2186.36|2206.36|2186.36|2204.79|2184.79|23
1639030230000|2021-12-09 06:10:30|2206.31|2186.31|2204.92|2184.92|2206.31|2186.31|2204.92|2184.92|28
1639030240000|2021-12-09 06:10:40|2204.89|2184.89|2205.28|2185.28|2205.34|2185.34|2203.95|2183.95|32
1639030250000|2021-12-09 06:10:50|2205.12|2185.12|2204.66|2184.66|2205.12|2185.12|2204.58|2184.58|28
1639030260000|2021-12-09 06:11:00|2204.65|2184.65|2204.67|2184.67|2204.82|2184.82|2204.53|2184.53|20
1639030270000|2021-12-09 06:11:10|2204.64|2184.64|2204.9|2184.9|2204.97|2184.97|2204.35|2184.35|30
1639030280000|2021-12-09 06:11:20|2204.91|2184.91|2205.36|2185.36|2205.36|2185.36|2204.46|2184.46|15
1639030290000|2021-12-09 06:11:30|2204.96|2184.96|2205.78|2185.78|2206.02|2186.02|2204.38|2184.38|28
1639030300000|2021-12-09 06:11:40|2205.62|2185.62|2206.04|2186.04|2206.12|2186.12|2205.5|2185.5|14
1639030310000|2021-12-09 06:11:50|2205.99|2185.99|2206.23|2186.23|2206.71|2186.71|2205.99|2185.99|11
1639030320000|2021-12-09 06:12:00|2206.01|2186.01|2206.74|2186.74|2206.74|2186.74|2205.86|2185.86|15
1639030330000|2021-12-09 06:12:10|2206.83|2186.83|2205.62|2185.62|2206.83|2186.83|2205.62|2185.62|28
1639030340000|2021-12-09 06:12:20|2205.61|2185.61|2205.69|2185.69|2206.16|2186.16|2205.1|2185.1|18
1639030350000|2021-12-09 06:12:30|2205.68|2185.68|2205.2|2185.2|2205.69|2185.69|2205.08|2185.08|22
1639030360000|2021-12-09 06:12:40|2205.18|2185.18|2205|2185|2205.47|2185.47|2205|2185|34
1639030370000|2021-12-09 06:12:50|2204.98|2184.98|2204.88|2184.88|2205.04|2185.04|2204.85|2184.85|13
1639030380000|2021-12-09 06:13:00|2204.86|2184.86|2204.99|2184.99|2205.15|2185.15|2204.86|2184.86|15
1639030390000|2021-12-09 06:13:10|2205.15|2185.15|2202.34|2182.34|2205.15|2185.15|2202.18|2182.18|26
1639030400000|2021-12-09 06:13:20|2202.87|2182.87|2206.13|2186.13|2206.3|2186.3|2202.81|2182.81|31
1639030410000|2021-12-09 06:13:30|2206.02|2186.02|2207.64|2187.64|2207.64|2187.64|2205.7|2185.7|18
1639030420000|2021-12-09 06:13:40|2207.53|2187.53|2208.74|2188.74|2208.74|2188.74|2207.15|2187.15|18
1639030430000|2021-12-09 06:13:50|2208.84|2188.84|2209.99|2189.99|2210.5|2190.5|2208.84|2188.84|21
1639030440000|2021-12-09 06:14:00|2210.05|2190.05|2209.71|2189.71|2210.23|2190.23|2209.45|2189.45|28
1639030450000|2021-12-09 06:14:10|2209.77|2189.77|2208.37|2188.37|2210.13|2190.13|2208.37|2188.37|27
1639030460000|2021-12-09 06:14:20|2208.34|2188.34|2209.01|2189.01|2209.36|2189.36|2207.85|2187.85|27
1639030470000|2021-12-09 06:14:30|2208.98|2188.98|2208.12|2188.12|2209.47|2189.47|2208.12|2188.12|23
1639030480000|2021-12-09 06:14:40|2208.34|2188.34|2208.23|2188.23|2208.4|2188.4|2207.29|2187.29|8
1639030490000|2021-12-09 06:14:50|2208.29|2188.29|2207.89|2187.89|2208.29|2188.29|2207.79|2187.79|6
1639030500000|2021-12-09 06:15:00|2208.29|2188.29|2208.29|2188.29|2208.33|2188.33|2208.29|2188.29|3
1639030510000|2021-12-09 06:15:10|2207.99|2187.99|2206.87|2186.87|2207.99|2187.99|2206.87|2186.87|14
1639030520000|2021-12-09 06:15:20|2206.75|2186.75|2207.64|2187.64|2207.68|2187.68|2206.25|2186.25|34
1639030530000|2021-12-09 06:15:30|2207.6|2187.6|2206.5|2186.5|2207.63|2187.63|2206.48|2186.48|22
1639030540000|2021-12-09 06:15:40|2206.49|2186.49|2207.1|2187.1|2207.35|2187.35|2206.34|2186.34|25
1639030550000|2021-12-09 06:15:50|2207.09|2187.09|2207.37|2187.37|2207.48|2187.48|2207.09|2187.09|20
1639030560000|2021-12-09 06:16:00|2207.33|2187.33|2206.27|2186.27|2207.33|2187.33|2204.45|2184.45|27
1639030570000|2021-12-09 06:16:10|2206.35|2186.35|2207.05|2187.05|2207.45|2187.45|2206.28|2186.28|27
1639030580000|2021-12-09 06:16:20|2207.04|2187.04|2206.68|2186.68|2207.08|2187.08|2206.19|2186.19|27
1639030590000|2021-12-09 06:16:30|2206.67|2186.67|2206.71|2186.71|2206.77|2186.77|2206.25|2186.25|19
1639030600000|2021-12-09 06:16:40|2206.25|2186.25|2207.08|2187.08|2207.65|2187.65|2206.09|2186.09|8
1639030610000|2021-12-09 06:16:50|2207.36|2187.36|2208.68|2188.68|2208.73|2188.73|2207.09|2187.09|19
1639030620000|2021-12-09 06:17:00|2208.3|2188.3|2208.84|2188.84|2208.93|2188.93|2208.3|2188.3|9
1639030630000|2021-12-09 06:17:10|2208.78|2188.78|2208.48|2188.48|2209.44|2189.44|2208.33|2188.33|24
1639030640000|2021-12-09 06:17:20|2208.45|2188.45|2207.06|2187.06|2208.45|2188.45|2207.06|2187.06|34
1639030650000|2021-12-09 06:17:30|2207.34|2187.34|2205.4|2185.4|2207.34|2187.34|2205.4|2185.4|26
1639030660000|2021-12-09 06:17:40|2205.39|2185.39|2205.34|2185.34|2205.44|2185.44|2204.71|2184.71|8
1639030670000|2021-12-09 06:17:50|2205.5|2185.5|2205.4|2185.4|2205.64|2185.64|2204.93|2184.93|28
1639030680000|2021-12-09 06:18:00|2205.42|2185.42|2204.89|2184.89|2205.55|2185.55|2204.89|2184.89|22
1639030690000|2021-12-09 06:18:10|2205|2185|2204.3|2184.3|2205|2185|2204.21|2184.21|11
1639030700000|2021-12-09 06:18:20|2204.24|2184.24|2203.7|2183.7|2204.24|2184.24|2203.35|2183.35|13
1639030710000|2021-12-09 06:18:30|2203.53|2183.53|2203.75|2183.75|2203.9|2183.9|2203.5|2183.5|7
1639030720000|2021-12-09 06:18:40|2203.72|2183.72|2203|2183|2203.87|2183.87|2202.63|2182.63|31
1639030730000|2021-12-09 06:18:50|2203.13|2183.13|2202.97|2182.97|2203.21|2183.21|2202.9|2182.9|23
1639030740000|2021-12-09 06:19:00|2202.99|2182.99|2201.86|2181.86|2203.38|2183.38|2201.86|2181.86|22
1639030750000|2021-12-09 06:19:10|2202.23|2182.23|2201.97|2181.97|2202.23|2182.23|2201.55|2181.55|22
1639030760000|2021-12-09 06:19:20|2201.96|2181.96|2202.75|2182.75|2202.8|2182.8|2201.32|2181.32|16
1639030770000|2021-12-09 06:19:30|2202.74|2182.74|2204.23|2184.23|2204.3|2184.3|2202.31|2182.31|19
1639030780000|2021-12-09 06:19:40|2204.17|2184.17|2204.27|2184.27|2204.31|2184.31|2203.24|2183.24|20
1639030790000|2021-12-09 06:19:50|2204.26|2184.26|2203.02|2183.02|2204.26|2184.26|2202.89|2182.89|18
1639030800000|2021-12-09 06:20:00|2202.94|2182.94|2203.11|2183.11|2203.72|2183.72|2202.3|2182.3|26
1639030810000|2021-12-09 06:20:10|2203.46|2183.46|2203.24|2183.24|2203.5|2183.5|2202.37|2182.37|21
1639030820000|2021-12-09 06:20:20|2203.23|2183.23|2203.3|2183.3|2203.86|2183.86|2203.16|2183.16|17
1639030830000|2021-12-09 06:20:30|2202.91|2182.91|2205.2|2185.2|2205.2|2185.2|2202.91|2182.91|18
1639030840000|2021-12-09 06:20:40|2205.09|2185.09|2205.05|2185.05|2205.13|2185.13|2204.65|2184.65|16
1639030850000|2021-12-09 06:20:50|2204.76|2184.76|2204.9|2184.9|2206|2186|2204.76|2184.76|22
1639030860000|2021-12-09 06:21:00|2204.86|2184.86|2204.86|2184.86|2205.33|2185.33|2204.66|2184.66|23
1639030870000|2021-12-09 06:21:10|2205.17|2185.17|2205.03|2185.03|2205.38|2185.38|2204.68|2184.68|15
1639030880000|2021-12-09 06:21:20|2205.02|2185.02|2204.11|2184.11|2205.02|2185.02|2204.11|2184.11|12
1639030900000|2021-12-09 06:21:40|2203.92|2183.92|2203.97|2183.97|2204|2184|2203.92|2183.92|4
1639030910000|2021-12-09 06:21:50|2203.41|2183.41|2203.8|2183.8|2203.8|2183.8|2203.41|2183.41|2
1639030940000|2021-12-09 06:22:20|2204.06|2184.06|2203.23|2183.23|2204.06|2184.06|2203.23|2183.23|9
1639030950000|2021-12-09 06:22:30|2203.16|2183.16|2202.61|2182.61|2203.68|2183.68|2202.59|2182.59|10
1639030960000|2021-12-09 06:22:40|2202.72|2182.72|2202.77|2182.77|2202.79|2182.79|2202.58|2182.58|10
1639030970000|2021-12-09 06:22:50|2202.71|2182.71|2202.78|2182.78|2202.78|2182.78|2202.64|2182.64|6
1639030980000|2021-12-09 06:23:00|2202.98|2182.98|2202.06|2182.06|2203|2183|2202.06|2182.06|24
1639030990000|2021-12-09 06:23:10|2202.53|2182.53|2202.75|2182.75|2202.75|2182.75|2202.31|2182.31|7
1639031000000|2021-12-09 06:23:20|2202.93|2182.93|2202.67|2182.67|2202.93|2182.93|2201.88|2181.88|24
1639031010000|2021-12-09 06:23:30|2202.65|2182.65|2202.75|2182.75|2203.59|2183.59|2202.64|2182.64|15
1639031020000|2021-12-09 06:23:40|2202.79|2182.79|2203.2|2183.2|2203.23|2183.23|2202.79|2182.79|18
1639031030000|2021-12-09 06:23:50|2203.18|2183.18|2202.79|2182.79|2203.18|2183.18|2202.48|2182.48|27
1639031040000|2021-12-09 06:24:00|2202.75|2182.75|2201.74|2181.74|2202.75|2182.75|2201.66|2181.66|27
1639031050000|2021-12-09 06:24:10|2201.75|2181.75|2201.57|2181.57|2201.75|2181.75|2200.79|2180.79|13
1639031060000|2021-12-09 06:24:20|2201.54|2181.54|2200.91|2180.91|2201.62|2181.62|2200.91|2180.91|12
1639031070000|2021-12-09 06:24:30|2200.97|2180.97|2198.59|2178.59|2201.19|2181.19|2198.23|2178.23|34
1639031080000|2021-12-09 06:24:40|2198.56|2178.56|2198.51|2178.51|2198.6|2178.6|2198.06|2178.06|15
1639031090000|2021-12-09 06:24:50|2198.47|2178.47|2197.87|2177.87|2199.09|2179.09|2197.8|2177.8|24
1639031100000|2021-12-09 06:25:00|2197.74|2177.74|2196.02|2176.02|2197.74|2177.74|2195.9|2175.9|28
1639031110000|2021-12-09 06:25:10|2196|2176|2197.07|2177.07|2197.63|2177.63|2195.98|2175.98|20
1639031120000|2021-12-09 06:25:20|2197.21|2177.21|2197.33|2177.33|2198.13|2178.13|2196.88|2176.88|24
1639031130000|2021-12-09 06:25:30|2197.81|2177.81|2198.81|2178.81|2198.82|2178.82|2197.02|2177.02|18
1639031140000|2021-12-09 06:25:40|2198.8|2178.8|2198.62|2178.62|2198.83|2178.83|2198.5|2178.5|9
1639031150000|2021-12-09 06:25:50|2198.91|2178.91|2198.27|2178.27|2198.91|2178.91|2198.23|2178.23|7
1639031160000|2021-12-09 06:26:00|2198.26|2178.26|2198.03|2178.03|2198.27|2178.27|2197.8|2177.8|6
1639031170000|2021-12-09 06:26:10|2197.83|2177.83|2197.87|2177.87|2198.03|2178.03|2197.83|2177.83|4
1639031180000|2021-12-09 06:26:20|2197.83|2177.83|2198.16|2178.16|2198.44|2178.44|2197.83|2177.83|8
1639031190000|2021-12-09 06:26:30|2198.31|2178.31|2198.19|2178.19|2198.31|2178.31|2198.09|2178.09|5
1639031200000|2021-12-09 06:26:40|2198.12|2178.12|2197.2|2177.2|2198.12|2178.12|2197.2|2177.2|12
1639031210000|2021-12-09 06:26:50|2197.23|2177.23|2195.28|2175.28|2197.23|2177.23|2195.28|2175.28|14
1639031220000|2021-12-09 06:27:00|2195.1|2175.1|2193.94|2173.94|2195.33|2175.33|2193.82|2173.82|15
1639031230000|2021-12-09 06:27:10|2194.01|2174.01|2193.99|2173.99|2194.01|2174.01|2193.82|2173.82|10
1639031240000|2021-12-09 06:27:20|2193.86|2173.86|2194.65|2174.65|2194.65|2174.65|2193.78|2173.78|12
1639031250000|2021-12-09 06:27:30|2194.69|2174.69|2195.7|2175.7|2195.71|2175.71|2194.22|2174.22|20
1639031260000|2021-12-09 06:27:40|2195.55|2175.55|2195.53|2175.53|2195.95|2175.95|2195.28|2175.28|21
1639031270000|2021-12-09 06:27:50|2195.52|2175.52|2194.68|2174.68|2195.54|2175.54|2194.46|2174.46|24
1639031280000|2021-12-09 06:28:00|2194.65|2174.65|2193.85|2173.85|2194.65|2174.65|2193.55|2173.55|29
1639031290000|2021-12-09 06:28:10|2193.55|2173.55|2193.18|2173.18|2193.55|2173.55|2193.14|2173.14|8
1639031300000|2021-12-09 06:28:20|2192.77|2172.77|2193.46|2173.46|2193.57|2173.57|2192.77|2172.77|8
1639031310000|2021-12-09 06:28:30|2193.18|2173.18|2193.83|2173.83|2194.97|2174.97|2193.15|2173.15|22
1639031320000|2021-12-09 06:28:40|2193.63|2173.63|2192.83|2172.83|2193.63|2173.63|2192.22|2172.22|26
1639031330000|2021-12-09 06:28:50|2193.17|2173.17|2192.33|2172.33|2193.17|2173.17|2192.13|2172.13|12
1639031340000|2021-12-09 06:29:00|2192.57|2172.57|2192.88|2172.88|2193.06|2173.06|2192.26|2172.26|26
1639031350000|2021-12-09 06:29:10|2192.87|2172.87|2193.02|2173.02|2193.14|2173.14|2192.54|2172.54|18
1639031360000|2021-12-09 06:29:20|2193.21|2173.21|2192.39|2172.39|2193.21|2173.21|2192.1|2172.1|24
1639031370000|2021-12-09 06:29:30|2192.35|2172.35|2192.58|2172.58|2193.08|2173.08|2192.35|2172.35|18
1639031380000|2021-12-09 06:29:40|2193.06|2173.06|2193.02|2173.02|2193.08|2173.08|2192.03|2172.03|24
1639031390000|2021-12-09 06:29:50|2193.01|2173.01|2192.69|2172.69|2193.01|2173.01|2192.69|2172.69|8
1639031400000|2021-12-09 06:30:00|2192.75|2172.75|2190.9|2170.9|2192.95|2172.95|2190.9|2170.9|29
1639031410000|2021-12-09 06:30:10|2190.88|2170.88|2189.05|2169.05|2191.39|2171.39|2187.41|2167.41|38
1639031420000|2021-12-09 06:30:20|2188.75|2168.75|2187.96|2167.96|2189.2|2169.2|2187.5|2167.5|30
1639031430000|2021-12-09 06:30:30|2187.93|2167.93|2187.8|2167.8|2188.44|2168.44|2187.25|2167.25|17
1639031440000|2021-12-09 06:30:40|2188.26|2168.26|2188.05|2168.05|2188.57|2168.57|2187.8|2167.8|19
1639031450000|2021-12-09 06:30:50|2188.04|2168.04|2188.86|2168.86|2189.78|2169.78|2188.04|2168.04|26
1639031460000|2021-12-09 06:31:00|2189.69|2169.69|2190.83|2170.83|2191.39|2171.39|2189.69|2169.69|33
1639031470000|2021-12-09 06:31:10|2190.89|2170.89|2193.63|2173.63|2194.98|2174.98|2190.34|2170.34|27
1639031480000|2021-12-09 06:31:20|2194.66|2174.66|2194.58|2174.58|2196.64|2176.64|2193.97|2173.97|26
1639031490000|2021-12-09 06:31:30|2194.66|2174.66|2192.67|2172.67|2194.97|2174.97|2192.15|2172.15|34
1639031500000|2021-12-09 06:31:40|2192.65|2172.65|2193.53|2173.53|2193.99|2173.99|2192.42|2172.42|26
1639031510000|2021-12-09 06:31:50|2193.5|2173.5|2192.21|2172.21|2193.5|2173.5|2192.04|2172.04|33
1639031520000|2021-12-09 06:32:00|2192.2|2172.2|2192.19|2172.19|2192.26|2172.26|2192.08|2172.08|25
1639031530000|2021-12-09 06:32:10|2192.16|2172.16|2192.32|2172.32|2192.32|2172.32|2192.06|2172.06|22
1639031540000|2021-12-09 06:32:20|2191.68|2171.68|2190.83|2170.83|2192.01|2172.01|2190.83|2170.83|21
1639031550000|2021-12-09 06:32:30|2190.85|2170.85|2191.29|2171.29|2191.29|2171.29|2190.47|2170.47|24
1639031560000|2021-12-09 06:32:40|2191.13|2171.13|2191.91|2171.91|2192.16|2172.16|2191.09|2171.09|25
1639031570000|2021-12-09 06:32:50|2192.11|2172.11|2191.8|2171.8|2192.11|2172.11|2191.17|2171.17|15
1639031580000|2021-12-09 06:33:00|2191.63|2171.63|2191.99|2171.99|2192.29|2172.29|2190.85|2170.85|18
1639031590000|2021-12-09 06:33:10|2192.11|2172.11|2192.12|2172.12|2192.48|2172.48|2190.85|2170.85|24
1639031600000|2021-12-09 06:33:20|2192.13|2172.13|2191.17|2171.17|2192.46|2172.46|2191.17|2171.17|20
1639031610000|2021-12-09 06:33:30|2191.2|2171.2|2190.51|2170.51|2191.87|2171.87|2190.51|2170.51|23
1639031620000|2021-12-09 06:33:40|2190.43|2170.43|2189.95|2169.95|2190.43|2170.43|2189.77|2169.77|18
1639031630000|2021-12-09 06:33:50|2189.99|2169.99|2191.17|2171.17|2191.49|2171.49|2189.93|2169.93|12
1639031640000|2021-12-09 06:34:00|2191.22|2171.22|2189.94|2169.94|2191.5|2171.5|2189.76|2169.76|15
1639031650000|2021-12-09 06:34:10|2189.91|2169.91|2189.4|2169.4|2190.13|2170.13|2188.44|2168.44|25
1639031660000|2021-12-09 06:34:20|2189.39|2169.39|2187.63|2167.63|2189.39|2169.39|2187.63|2167.63|14
1639031670000|2021-12-09 06:34:30|2187.38|2167.38|2184.24|2164.24|2187.78|2167.78|2184.24|2164.24|24
1639031680000|2021-12-09 06:34:40|2184.32|2164.32|2181.5|2161.5|2184.32|2164.32|2181.5|2161.5|29
1639031690000|2021-12-09 06:34:50|2181.47|2161.47|2182.03|2162.03|2182.58|2162.58|2181.47|2161.47|24
1639031700000|2021-12-09 06:35:00|2181.91|2161.91|2181.87|2161.87|2182.64|2162.64|2181.75|2161.75|21
1639031710000|2021-12-09 06:35:10|2181.45|2161.45|2182.13|2162.13|2182.45|2162.45|2181.25|2161.25|23
1639031720000|2021-12-09 06:35:20|2182.14|2162.14|2181.87|2161.87|2182.7|2162.7|2181.84|2161.84|26
1639031730000|2021-12-09 06:35:30|2182.62|2162.62|2181.45|2161.45|2182.62|2162.62|2181.04|2161.04|27
1639031740000|2021-12-09 06:35:40|2181.32|2161.32|2178.87|2158.87|2181.41|2161.41|2178.87|2158.87|25
1639031750000|2021-12-09 06:35:50|2178.76|2158.76|2176.9|2156.9|2178.87|2158.87|2176.73|2156.73|39
1639031760000|2021-12-09 06:36:00|2176.5|2156.5|2176.77|2156.77|2178|2158|2176.29|2156.29|27
1639031770000|2021-12-09 06:36:10|2176.78|2156.78|2172.83|2152.83|2176.78|2156.78|2172.83|2152.83|32
1639031780000|2021-12-09 06:36:20|2173|2153|2174.89|2154.89|2175.35|2155.35|2173|2153|26
1639031790000|2021-12-09 06:36:30|2174.88|2154.88|2177.11|2157.11|2177.2|2157.2|2173.97|2153.97|20
1639031800000|2021-12-09 06:36:40|2177|2157|2177.08|2157.08|2177.41|2157.41|2176.07|2156.07|27
1639031810000|2021-12-09 06:36:50|2177.09|2157.09|2178.95|2158.95|2179|2159|2177.09|2157.09|28
1639031820000|2021-12-09 06:37:00|2178.99|2158.99|2179.95|2159.95|2180.19|2160.19|2178.07|2158.07|22
1639031830000|2021-12-09 06:37:10|2179.9|2159.9|2180.46|2160.46|2181.4|2161.4|2179.16|2159.16|27
1639031840000|2021-12-09 06:37:20|2180|2160|2179.65|2159.65|2181.9|2161.9|2179.39|2159.39|26
1639031850000|2021-12-09 06:37:30|2179.6|2159.6|2176.25|2156.25|2179.64|2159.64|2175.11|2155.11|34
1639031860000|2021-12-09 06:37:40|2176.24|2156.24|2177.7|2157.7|2177.96|2157.96|2175.65|2155.65|15
1639031870000|2021-12-09 06:37:50|2177.86|2157.86|2177.98|2157.98|2177.98|2157.98|2176.96|2156.96|13
1639031880000|2021-12-09 06:38:00|2177.43|2157.43|2178.12|2158.12|2178.52|2158.52|2177.42|2157.42|21
1639031890000|2021-12-09 06:38:10|2178.09|2158.09|2178.33|2158.33|2178.36|2158.36|2177.04|2157.04|20
1639031900000|2021-12-09 06:38:20|2178.4|2158.4|2178.67|2158.67|2179.58|2159.58|2177.97|2157.97|20
1639031910000|2021-12-09 06:38:30|2178.8|2158.8|2179.91|2159.91|2179.96|2159.96|2178.61|2158.61|29
1639031920000|2021-12-09 06:38:40|2179.89|2159.89|2180.23|2160.23|2180.31|2160.31|2179.89|2159.89|13
1639031930000|2021-12-09 06:38:50|2180.13|2160.13|2180.11|2160.11|2180.91|2160.91|2179.96|2159.96|18
1639031940000|2021-12-09 06:39:00|2180.95|2160.95|2181.04|2161.04|2181.19|2161.19|2180.78|2160.78|17
1639031950000|2021-12-09 06:39:10|2181.03|2161.03|2179.66|2159.66|2181.03|2161.03|2179.58|2159.58|21
1639031960000|2021-12-09 06:39:20|2179.68|2159.68|2179.44|2159.44|2179.7|2159.7|2179.33|2159.33|25
1639031970000|2021-12-09 06:39:30|2179.35|2159.35|2179.32|2159.32|2179.44|2159.44|2179.29|2159.29|19
1639031980000|2021-12-09 06:39:40|2179.6|2159.6|2179.79|2159.79|2179.8|2159.8|2179.49|2159.49|20
1639031990000|2021-12-09 06:39:50|2179.77|2159.77|2179.59|2159.59|2180.23|2160.23|2179.41|2159.41|16
1639032000000|2021-12-09 06:40:00|2179.78|2159.78|2180.01|2160.01|2180.81|2160.81|2179.78|2159.78|15
1639032010000|2021-12-09 06:40:10|2180.84|2160.84|2182.26|2162.26|2182.32|2162.32|2180.01|2160.01|22
1639032020000|2021-12-09 06:40:20|2182.3|2162.3|2183.81|2163.81|2184.07|2164.07|2181.66|2161.66|19
1639032030000|2021-12-09 06:40:30|2183.8|2163.8|2182.78|2162.78|2183.8|2163.8|2182.77|2162.77|18
1639032040000|2021-12-09 06:40:40|2182.77|2162.77|2182.04|2162.04|2182.79|2162.79|2182.04|2162.04|19
1639032050000|2021-12-09 06:40:50|2182.03|2162.03|2182.18|2162.18|2182.49|2162.49|2182.03|2162.03|7
1639032060000|2021-12-09 06:41:00|2182.74|2162.74|2184.41|2164.41|2184.41|2164.41|2182.74|2162.74|21
1639032070000|2021-12-09 06:41:10|2184.1|2164.1|2184.26|2164.26|2184.64|2164.64|2184.1|2164.1|19
1639032080000|2021-12-09 06:41:20|2184|2164|2185.72|2165.72|2185.74|2165.74|2184|2164|20
1639032090000|2021-12-09 06:41:30|2185.15|2165.15|2187.03|2167.03|2187.23|2167.23|2185.15|2165.15|31
1639032100000|2021-12-09 06:41:40|2186.5|2166.5|2185.94|2165.94|2186.78|2166.78|2185.88|2165.88|20
1639032110000|2021-12-09 06:41:50|2185.93|2165.93|2185.47|2165.47|2186.6|2166.6|2185.46|2165.46|31
1639032120000|2021-12-09 06:42:00|2185.46|2165.46|2185.42|2165.42|2185.52|2165.52|2185.36|2165.36|25
1639032130000|2021-12-09 06:42:10|2185.5|2165.5|2186.01|2166.01|2186.21|2166.21|2185.24|2165.24|14
1639032140000|2021-12-09 06:42:20|2186.36|2166.36|2188.25|2168.25|2188.59|2168.59|2186.36|2166.36|33
1639032150000|2021-12-09 06:42:30|2188.14|2168.14|2189.93|2169.93|2189.94|2169.94|2187.62|2167.62|18
1639032160000|2021-12-09 06:42:40|2189.92|2169.92|2189.76|2169.76|2190.76|2170.76|2189.76|2169.76|21
1639032170000|2021-12-09 06:42:50|2190.7|2170.7|2191.42|2171.42|2191.42|2171.42|2190.63|2170.63|15
1639032180000|2021-12-09 06:43:00|2191.45|2171.45|2192.47|2172.47|2192.47|2172.47|2191.02|2171.02|24
1639032190000|2021-12-09 06:43:10|2192.5|2172.5|2193|2173|2193.79|2173.79|2192.25|2172.25|27
1639032200000|2021-12-09 06:43:20|2193.01|2173.01|2192.49|2172.49|2193.08|2173.08|2192.01|2172.01|16
1639032210000|2021-12-09 06:43:30|2191.87|2171.87|2192.84|2172.84|2192.93|2172.93|2191.77|2171.77|10
1639032220000|2021-12-09 06:43:40|2192.9|2172.9|2193.69|2173.69|2194.01|2174.01|2192.23|2172.23|13
1639032230000|2021-12-09 06:43:50|2193.84|2173.84|2194.52|2174.52|2194.66|2174.66|2193.69|2173.69|11
1639032240000|2021-12-09 06:44:00|2194.44|2174.44|2194.77|2174.77|2195.01|2175.01|2194.44|2174.44|21
1639032250000|2021-12-09 06:44:10|2194.92|2174.92|2194.92|2174.92|2194.92|2174.92|2194.41|2174.41|8
1639032260000|2021-12-09 06:44:20|2194.91|2174.91|2194.11|2174.11|2194.96|2174.96|2194.1|2174.1|23
1639032270000|2021-12-09 06:44:30|2193.81|2173.81|2196.13|2176.13|2196.13|2176.13|2193.42|2173.42|29
1639032280000|2021-12-09 06:44:40|2196.77|2176.77|2196.71|2176.71|2197.18|2177.18|2196.59|2176.59|22
1639032290000|2021-12-09 06:44:50|2197.04|2177.04|2197.84|2177.84|2198.81|2178.81|2196.69|2176.69|26
1639032300000|2021-12-09 06:45:00|2198.61|2178.61|2197.5|2177.5|2198.67|2178.67|2197.42|2177.42|12
1639032310000|2021-12-09 06:45:10|2198.39|2178.39|2198.85|2178.85|2199.71|2179.71|2197.45|2177.45|12
1639032320000|2021-12-09 06:45:20|2199.36|2179.36|2200|2180|2200|2180|2198.69|2178.69|16
1639032330000|2021-12-09 06:45:30|2200.04|2180.04|2200.39|2180.39|2200.39|2180.39|2199.77|2179.77|13
1639032340000|2021-12-09 06:45:40|2200.5|2180.5|2200.52|2180.52|2200.52|2180.52|2200.24|2180.24|12
1639032350000|2021-12-09 06:45:50|2200.51|2180.51|2197.5|2177.5|2200.51|2180.51|2197.5|2177.5|12
1639032360000|2021-12-09 06:46:00|2198.56|2178.56|2198.49|2178.49|2198.65|2178.65|2197.9|2177.9|22
1639032370000|2021-12-09 06:46:10|2198.57|2178.57|2198.19|2178.19|2198.78|2178.78|2198.19|2178.19|26
1639032380000|2021-12-09 06:46:20|2198.31|2178.31|2198.75|2178.75|2199.49|2179.49|2198.17|2178.17|16
1639032390000|2021-12-09 06:46:30|2198.78|2178.78|2199.52|2179.52|2199.53|2179.53|2198.62|2178.62|18
1639032400000|2021-12-09 06:46:40|2199.51|2179.51|2197.92|2177.92|2199.51|2179.51|2197.91|2177.91|21
1639032410000|2021-12-09 06:46:50|2197.91|2177.91|2198.1|2178.1|2198.1|2178.1|2197.91|2177.91|22
1639032420000|2021-12-09 06:47:00|2198.09|2178.09|2197.99|2177.99|2198.19|2178.19|2197.99|2177.99|12
1639032430000|2021-12-09 06:47:10|2198.15|2178.15|2197.93|2177.93|2199.17|2179.17|2197.93|2177.93|22
1639032440000|2021-12-09 06:47:20|2197.97|2177.97|2199.05|2179.05|2199.18|2179.18|2197.97|2177.97|20
1639032450000|2021-12-09 06:47:30|2199.57|2179.57|2200.06|2180.06|2200.53|2180.53|2199.57|2179.57|8
1639032460000|2021-12-09 06:47:40|2200.19|2180.19|2199.8|2179.8|2200.8|2180.8|2199.8|2179.8|11
1639032470000|2021-12-09 06:47:50|2199.87|2179.87|2200.21|2180.21|2200.26|2180.26|2199.83|2179.83|15
1639032480000|2021-12-09 06:48:00|2200.08|2180.08|2199.53|2179.53|2200.11|2180.11|2199.53|2179.53|8
1639032490000|2021-12-09 06:48:10|2200.26|2180.26|2200.19|2180.19|2200.76|2180.76|2200.19|2180.19|6
1639032500000|2021-12-09 06:48:20|2200.22|2180.22|2203.08|2183.08|2203.08|2183.08|2200.01|2180.01|26
1639032510000|2021-12-09 06:48:30|2203.1|2183.1|2203.72|2183.72|2205.13|2185.13|2203.1|2183.1|27
1639032520000|2021-12-09 06:48:40|2203.78|2183.78|2205.64|2185.64|2205.64|2185.64|2203.78|2183.78|24
1639032530000|2021-12-09 06:48:50|2204.86|2184.86|2203.97|2183.97|2205.21|2185.21|2203.74|2183.74|23
1639032540000|2021-12-09 06:49:00|2203.94|2183.94|2203.1|2183.1|2203.99|2183.99|2203.09|2183.09|22
1639032550000|2021-12-09 06:49:10|2203.11|2183.11|2203.22|2183.22|2203.27|2183.27|2202.95|2182.95|21
1639032560000|2021-12-09 06:49:20|2203.27|2183.27|2203.83|2183.83|2204.11|2184.11|2203.02|2183.02|12
1639032570000|2021-12-09 06:49:30|2203.71|2183.71|2206.56|2186.56|2206.64|2186.64|2203.55|2183.55|20
1639032580000|2021-12-09 06:49:40|2206.52|2186.52|2205.71|2185.71|2206.78|2186.78|2205.71|2185.71|25
1639032590000|2021-12-09 06:49:50|2205.55|2185.55|2206.06|2186.06|2206.06|2186.06|2205.11|2185.11|31
1639032600000|2021-12-09 06:50:00|2206.19|2186.19|2206.29|2186.29|2206.44|2186.44|2205.94|2185.94|32
1639032610000|2021-12-09 06:50:10|2206.31|2186.31|2205.66|2185.66|2207.08|2187.08|2205.64|2185.64|24
1639032620000|2021-12-09 06:50:20|2205.47|2185.47|2204.07|2184.07|2205.66|2185.66|2203.74|2183.74|31
1639032630000|2021-12-09 06:50:30|2204.11|2184.11|2203.82|2183.82|2204.77|2184.77|2203.8|2183.8|24
1639032640000|2021-12-09 06:50:40|2203.88|2183.88|2203.71|2183.71|2203.88|2183.88|2203.71|2183.71|6
1639032650000|2021-12-09 06:50:50|2203.57|2183.57|2204.39|2184.39|2204.39|2184.39|2203.24|2183.24|3
1639032660000|2021-12-09 06:51:00|2204.67|2184.67|2204.66|2184.66|2204.67|2184.67|2204.39|2184.39|17
1639032670000|2021-12-09 06:51:10|2204.59|2184.59|2204.43|2184.43|2204.64|2184.64|2204.39|2184.39|26
1639032680000|2021-12-09 06:51:20|2204.66|2184.66|2203.76|2183.76|2204.66|2184.66|2202.7|2182.7|13
1639032690000|2021-12-09 06:51:30|2203.72|2183.72|2203.76|2183.76|2203.76|2183.76|2203.72|2183.72|2
1639032700000|2021-12-09 06:51:40|2203.66|2183.66|2203.88|2183.88|2203.88|2183.88|2203.66|2183.66|3
1639032710000|2021-12-09 06:51:50|2203.3|2183.3|2201.55|2181.55|2203.46|2183.46|2200.79|2180.79|7
1639032720000|2021-12-09 06:52:00|2201.5|2181.5|2200.29|2180.29|2201.56|2181.56|2200.26|2180.26|30
1639032730000|2021-12-09 06:52:10|2201.02|2181.02|2200.69|2180.69|2201.02|2181.02|2199.91|2179.91|19
1639032740000|2021-12-09 06:52:20|2200.42|2180.42|2199.98|2179.98|2200.42|2180.42|2198.74|2178.74|25
1639032750000|2021-12-09 06:52:30|2199.91|2179.91|2199.67|2179.67|2200.11|2180.11|2199.27|2179.27|17
1639032760000|2021-12-09 06:52:40|2199.73|2179.73|2200.43|2180.43|2201.33|2181.33|2199.73|2179.73|11
1639032770000|2021-12-09 06:52:50|2200.21|2180.21|2199.28|2179.28|2201.05|2181.05|2199.28|2179.28|22
1639032780000|2021-12-09 06:53:00|2200.17|2180.17|2200.02|2180.02|2200.17|2180.17|2199.56|2179.56|10
1639032790000|2021-12-09 06:53:10|2199.27|2179.27|2199.99|2179.99|2200.11|2180.11|2199.27|2179.27|11
1639032800000|2021-12-09 06:53:20|2199.21|2179.21|2199.28|2179.28|2200.01|2180.01|2198.6|2178.6|28
1639032810000|2021-12-09 06:53:30|2199.23|2179.23|2198.43|2178.43|2199.34|2179.34|2198.38|2178.38|27
1639032820000|2021-12-09 06:53:40|2198.4|2178.4|2196.24|2176.24|2198.54|2178.54|2196.24|2176.24|33
1639032830000|2021-12-09 06:53:50|2196.22|2176.22|2195.29|2175.29|2196.32|2176.32|2194.99|2174.99|23
1639032840000|2021-12-09 06:54:00|2195.27|2175.27|2195.1|2175.1|2195.27|2175.27|2194.9|2174.9|14
1639032850000|2021-12-09 06:54:10|2195.18|2175.18|2192.37|2172.37|2196.96|2176.96|2192.37|2172.37|23
1639032860000|2021-12-09 06:54:20|2192.34|2172.34|2191.74|2171.74|2192.67|2172.67|2190.48|2170.48|12
1639032870000|2021-12-09 06:54:30|2191.73|2171.73|2191.95|2171.95|2192.05|2172.05|2190.79|2170.79|15
1639032880000|2021-12-09 06:54:40|2191.93|2171.93|2192.39|2172.39|2192.57|2172.57|2191.87|2171.87|19
1639032890000|2021-12-09 06:54:50|2193.19|2173.19|2192.29|2172.29|2193.19|2173.19|2192.14|2172.14|13
1639032900000|2021-12-09 06:55:00|2192.28|2172.28|2192.03|2172.03|2192.28|2172.28|2192.03|2172.03|18
1639032910000|2021-12-09 06:55:10|2191.48|2171.48|2190.37|2170.37|2191.48|2171.48|2189.87|2169.87|32
1639032920000|2021-12-09 06:55:20|2190.35|2170.35|2190.62|2170.62|2190.67|2170.67|2189.13|2169.13|19
1639032930000|2021-12-09 06:55:30|2190.8|2170.8|2193.71|2173.71|2194.03|2174.03|2190.63|2170.63|21
1639032940000|2021-12-09 06:55:40|2194.08|2174.08|2195.14|2175.14|2195.24|2175.24|2193.72|2173.72|15
1639032950000|2021-12-09 06:55:50|2195.27|2175.27|2195.47|2175.47|2195.87|2175.87|2194.91|2174.91|16
1639032960000|2021-12-09 06:56:00|2195.6|2175.6|2197.07|2177.07|2197.07|2177.07|2195.6|2175.6|20
1639032970000|2021-12-09 06:56:10|2196.71|2176.71|2196.05|2176.05|2196.76|2176.76|2195.66|2175.66|27
1639032980000|2021-12-09 06:56:20|2195.96|2175.96|2195.51|2175.51|2195.97|2175.97|2195.16|2175.16|11
1639032990000|2021-12-09 06:56:30|2195.5|2175.5|2195.73|2175.73|2195.79|2175.79|2194.77|2174.77|33
1639033000000|2021-12-09 06:56:40|2195.78|2175.78|2196.15|2176.15|2196.22|2176.22|2194.85|2174.85|11
1639033010000|2021-12-09 06:56:50|2196.14|2176.14|2196.02|2176.02|2196.14|2176.14|2196.01|2176.01|13
1639033020000|2021-12-09 06:57:00|2195.16|2175.16|2195.85|2175.85|2195.85|2175.85|2195.16|2175.16|3
1639033030000|2021-12-09 06:57:10|2195.58|2175.58|2195.05|2175.05|2195.58|2175.58|2194.63|2174.63|8
1639033040000|2021-12-09 06:57:20|2195.25|2175.25|2195.23|2175.23|2195.25|2175.25|2195.23|2175.23|2
1639033050000|2021-12-09 06:57:30|2195.05|2175.05|2195.26|2175.26|2195.79|2175.79|2194.83|2174.83|26
1639033060000|2021-12-09 06:57:40|2195.24|2175.24|2195.64|2175.64|2195.64|2175.64|2194.42|2174.42|8
1639033070000|2021-12-09 06:57:50|2195.74|2175.74|2195.99|2175.99|2196.02|2176.02|2195.72|2175.72|5
1639033080000|2021-12-09 06:58:00|2196.23|2176.23|2196.09|2176.09|2196.23|2176.23|2196.02|2176.02|6
1639033090000|2021-12-09 06:58:10|2196.04|2176.04|2196.76|2176.76|2196.76|2176.76|2195.86|2175.86|12
1639033100000|2021-12-09 06:58:20|2196.86|2176.86|2196.73|2176.73|2196.95|2176.95|2196.73|2176.73|11
1639033110000|2021-12-09 06:58:30|2196.45|2176.45|2196.02|2176.02|2196.45|2176.45|2195.95|2175.95|15
1639033120000|2021-12-09 06:58:40|2196.09|2176.09|2195.99|2175.99|2196.29|2176.29|2195.59|2175.59|12
1639033130000|2021-12-09 06:58:50|2195.82|2175.82|2196.32|2176.32|2196.36|2176.36|2195.82|2175.82|6
1639033140000|2021-12-09 06:59:00|2196.45|2176.45|2195.79|2175.79|2196.45|2176.45|2195.79|2175.79|8
1639033150000|2021-12-09 06:59:10|2195.78|2175.78|2194.75|2174.75|2195.78|2175.78|2194.7|2174.7|6
1639033160000|2021-12-09 06:59:20|2194.57|2174.57|2194.46|2174.46|2194.57|2174.57|2194.43|2174.43|3
1639033170000|2021-12-09 06:59:30|2194.51|2174.51|2195.09|2175.09|2195.09|2175.09|2194.51|2174.51|3
1639033180000|2021-12-09 06:59:40|2195.06|2175.06|2195.17|2175.17|2195.23|2175.23|2194.13|2174.13|16
1639033190000|2021-12-09 06:59:50|2195.11|2175.11|2194.95|2174.95|2195.3|2175.3|2194.07|2174.07|9
1639033200000|2021-12-09 07:00:00|2195.48|2175.48|2194.72|2174.72|2196.75|2176.75|2194.65|2174.65|21
1639033210000|2021-12-09 07:00:10|2194.82|2174.82|2196.57|2176.57|2197.37|2177.37|2194.78|2174.78|16
1639033220000|2021-12-09 07:00:20|2196.58|2176.58|2197.25|2177.25|2198.04|2178.04|2196.58|2176.58|14
1639033230000|2021-12-09 07:00:30|2197.14|2177.14|2198.22|2178.22|2198.22|2178.22|2197.09|2177.09|16
1639033240000|2021-12-09 07:00:40|2198.17|2178.17|2195.41|2175.41|2198.17|2178.17|2195.4|2175.4|28
1639033250000|2021-12-09 07:00:50|2195.51|2175.51|2194.72|2174.72|2196.28|2176.28|2194.37|2174.37|14
1639033260000|2021-12-09 07:01:00|2194.8|2174.8|2194.16|2174.16|2195|2175|2194.12|2174.12|22
1639033270000|2021-12-09 07:01:10|2194.23|2174.23|2193.98|2173.98|2194.75|2174.75|2193.83|2173.83|22
1639033280000|2021-12-09 07:01:20|2194.35|2174.35|2193.34|2173.34|2194.35|2174.35|2193.34|2173.34|4
1639033290000|2021-12-09 07:01:30|2193.31|2173.31|2192.58|2172.58|2193.31|2173.31|2192.02|2172.02|36
1639033300000|2021-12-09 07:01:40|2192.52|2172.52|2193.32|2173.32|2193.32|2173.32|2192.52|2172.52|21
1639033310000|2021-12-09 07:01:50|2193.3|2173.3|2191.26|2171.26|2193.3|2173.3|2190.74|2170.74|29
1639033320000|2021-12-09 07:02:00|2191.01|2171.01|2190.94|2170.94|2191.51|2171.51|2190.68|2170.68|18
1639033330000|2021-12-09 07:02:10|2191.11|2171.11|2192.19|2172.19|2192.19|2172.19|2191.11|2171.11|12
1639033340000|2021-12-09 07:02:20|2192.48|2172.48|2192.31|2172.31|2193.29|2173.29|2192.26|2172.26|25
1639033350000|2021-12-09 07:02:30|2192.3|2172.3|2191.94|2171.94|2192.34|2172.34|2191.71|2171.71|24
1639033360000|2021-12-09 07:02:40|2192.21|2172.21|2191.52|2171.52|2192.21|2172.21|2190.54|2170.54|26
1639033370000|2021-12-09 07:02:50|2191.5|2171.5|2190.47|2170.47|2191.5|2171.5|2189.43|2169.43|29
1639033380000|2021-12-09 07:03:00|2190.46|2170.46|2189.37|2169.37|2190.47|2170.47|2189.37|2169.37|15
1639033390000|2021-12-09 07:03:10|2189.41|2169.41|2189.69|2169.69|2190.6|2170.6|2189.13|2169.13|24
1639033400000|2021-12-09 07:03:20|2189.66|2169.66|2189.1|2169.1|2189.66|2169.66|2189.03|2169.03|23
1639033410000|2021-12-09 07:03:30|2189.09|2169.09|2189.11|2169.11|2189.43|2169.43|2188.41|2168.41|28
1639033420000|2021-12-09 07:03:40|2189.47|2169.47|2190.34|2170.34|2190.6|2170.6|2188.96|2168.96|30
1639033430000|2021-12-09 07:03:50|2190.33|2170.33|2190.08|2170.08|2190.33|2170.33|2189.87|2169.87|14
1639033440000|2021-12-09 07:04:00|2190.1|2170.1|2189.95|2169.95|2190.12|2170.12|2189.23|2169.23|11
1639033450000|2021-12-09 07:04:10|2190.09|2170.09|2189.21|2169.21|2190.09|2170.09|2189.08|2169.08|6
1639033460000|2021-12-09 07:04:20|2189.87|2169.87|2189.45|2169.45|2189.87|2169.87|2189.08|2169.08|14
1639033470000|2021-12-09 07:04:30|2189.56|2169.56|2189.29|2169.29|2189.7|2169.7|2188.95|2168.95|32
1639033480000|2021-12-09 07:04:40|2189.6|2169.6|2187.96|2167.96|2189.6|2169.6|2187.96|2167.96|31
1639033490000|2021-12-09 07:04:50|2188.06|2168.06|2188.4|2168.4|2188.48|2168.48|2187.45|2167.45|31
1639033500000|2021-12-09 07:05:00|2188.39|2168.39|2188.1|2168.1|2188.39|2168.39|2187.94|2167.94|16
1639033510000|2021-12-09 07:05:10|2187.97|2167.97|2187.01|2167.01|2188.09|2168.09|2187.01|2167.01|24
1639033520000|2021-12-09 07:05:20|2187.22|2167.22|2188.58|2168.58|2188.68|2168.68|2187.22|2167.22|19
1639033530000|2021-12-09 07:05:30|2188.54|2168.54|2188.2|2168.2|2188.65|2168.65|2188.12|2168.12|18
1639033540000|2021-12-09 07:05:40|2188.31|2168.31|2185.98|2165.98|2188.31|2168.31|2185.98|2165.98|30
1639033550000|2021-12-09 07:05:50|2186.05|2166.05|2184.59|2164.59|2186.05|2166.05|2184.43|2164.43|22
1639033560000|2021-12-09 07:06:00|2184.65|2164.65|2183.98|2163.98|2184.7|2164.7|2183.98|2163.98|14
1639033570000|2021-12-09 07:06:10|2183.95|2163.95|2183.18|2163.18|2183.95|2163.95|2183.12|2163.12|24
1639033580000|2021-12-09 07:06:20|2183.08|2163.08|2180.98|2160.98|2183.08|2163.08|2180.98|2160.98|23
1639033590000|2021-12-09 07:06:30|2180.95|2160.95|2175.45|2155.45|2181.41|2161.41|2175.45|2155.45|27
1639033600000|2021-12-09 07:06:40|2175.97|2155.97|2173.77|2153.77|2176.28|2156.28|2172.33|2152.33|36
1639033610000|2021-12-09 07:06:50|2173.95|2153.95|2173.88|2153.88|2175.07|2155.07|2173.69|2153.69|34
1639033620000|2021-12-09 07:07:00|2173.86|2153.86|2174.24|2154.24|2175.88|2155.88|2173.86|2153.86|31
1639033630000|2021-12-09 07:07:10|2174.06|2154.06|2172.08|2152.08|2174.06|2154.06|2172.04|2152.04|34
1639033640000|2021-12-09 07:07:20|2172.21|2152.21|2167.92|2147.92|2172.39|2152.39|2167.92|2147.92|31
1639033650000|2021-12-09 07:07:30|2167.82|2147.82|2168.8|2148.8|2168.86|2148.86|2165.31|2145.31|38
1639033660000|2021-12-09 07:07:40|2168.46|2148.46|2168.37|2148.37|2169.02|2149.02|2167.46|2147.46|32
1639033670000|2021-12-09 07:07:50|2168.38|2148.38|2170.85|2150.85|2171.58|2151.58|2168.38|2148.38|36
1639033680000|2021-12-09 07:08:00|2170.74|2150.74|2169.57|2149.57|2170.74|2150.74|2169.13|2149.13|37
1639033690000|2021-12-09 07:08:10|2169.6|2149.6|2167.21|2147.21|2169.62|2149.62|2166.94|2146.94|34
1639033700000|2021-12-09 07:08:20|2167.08|2147.08|2165.62|2145.62|2167.08|2147.08|2164.03|2144.03|38
1639033710000|2021-12-09 07:08:30|2165.31|2145.31|2167.16|2147.16|2167.21|2147.21|2164.01|2144.01|35
1639033720000|2021-12-09 07:08:40|2167.25|2147.25|2167.85|2147.85|2168.14|2148.14|2166.24|2146.24|29
1639033730000|2021-12-09 07:08:50|2167.84|2147.84|2170.28|2150.28|2170.33|2150.33|2167.84|2147.84|32
1639033740000|2021-12-09 07:09:00|2170.63|2150.63|2169.9|2149.9|2170.63|2150.63|2169.65|2149.65|28
1639033750000|2021-12-09 07:09:10|2169.99|2149.99|2170.3|2150.3|2171.26|2151.26|2168.81|2148.81|34
1639033760000|2021-12-09 07:09:20|2170.27|2150.27|2167.95|2147.95|2170.27|2150.27|2167.55|2147.55|34
1639033770000|2021-12-09 07:09:30|2167.83|2147.83|2168.51|2148.51|2169.15|2149.15|2167.68|2147.68|39
1639033780000|2021-12-09 07:09:40|2168.44|2148.44|2169.8|2149.8|2169.8|2149.8|2167.51|2147.51|28
1639033790000|2021-12-09 07:09:50|2169.79|2149.79|2167.33|2147.33|2169.79|2149.79|2167.3|2147.3|38
1639033800000|2021-12-09 07:10:00|2167.29|2147.29|2167.29|2147.29|2167.91|2147.91|2166.39|2146.39|37
1639033810000|2021-12-09 07:10:10|2166.83|2146.83|2165.79|2145.79|2166.83|2146.83|2165.48|2145.48|24
1639033820000|2021-12-09 07:10:20|2165.84|2145.84|2164.16|2144.16|2166.02|2146.02|2164.16|2144.16|30
1639033830000|2021-12-09 07:10:30|2164.24|2144.24|2164.71|2144.71|2164.84|2144.84|2164.06|2144.06|25
1639033840000|2021-12-09 07:10:40|2164.81|2144.81|2165.27|2145.27|2166.09|2146.09|2164.81|2144.81|25
1639033850000|2021-12-09 07:10:50|2165.08|2145.08|2165.34|2145.34|2165.61|2145.61|2165.08|2145.08|23
1639033860000|2021-12-09 07:11:00|2165.27|2145.27|2164.39|2144.39|2165.53|2145.53|2164.27|2144.27|19
1639033870000|2021-12-09 07:11:10|2164.34|2144.34|2163.54|2143.54|2164.34|2144.34|2162.98|2142.98|26
1639033880000|2021-12-09 07:11:20|2163.53|2143.53|2163.38|2143.38|2163.63|2143.63|2162.09|2142.09|15
1639033890000|2021-12-09 07:11:30|2163.44|2143.44|2162.59|2142.59|2163.44|2143.44|2162.09|2142.09|12
1639033900000|2021-12-09 07:11:40|2162.49|2142.49|2164.55|2144.55|2164.82|2144.82|2162.49|2142.49|19
1639033910000|2021-12-09 07:11:50|2164.44|2144.44|2165.49|2145.49|2165.52|2145.52|2163.54|2143.54|22
1639033920000|2021-12-09 07:12:00|2165.52|2145.52|2165.29|2145.29|2165.52|2145.52|2164.56|2144.56|23
1639033930000|2021-12-09 07:12:10|2164.53|2144.53|2166.31|2146.31|2166.31|2146.31|2164.53|2144.53|14
1639033940000|2021-12-09 07:12:20|2166.37|2146.37|2167.04|2147.04|2167.31|2147.31|2166.28|2146.28|21
1639033950000|2021-12-09 07:12:30|2167.25|2147.25|2165.78|2145.78|2167.42|2147.42|2165.69|2145.69|32
1639033960000|2021-12-09 07:12:40|2165.84|2145.84|2166.1|2146.1|2166.55|2146.55|2165.72|2145.72|31
1639033970000|2021-12-09 07:12:50|2166.01|2146.01|2164.28|2144.28|2166.01|2146.01|2164.21|2144.21|33
1639033980000|2021-12-09 07:13:00|2164.1|2144.1|2164.42|2144.42|2164.42|2144.42|2162.76|2142.76|34
1639033990000|2021-12-09 07:13:10|2164.31|2144.31|2163.67|2143.67|2164.31|2144.31|2162.83|2142.83|29
1639034000000|2021-12-09 07:13:20|2163.7|2143.7|2162.43|2142.43|2163.94|2143.94|2161.99|2141.99|30
1639034010000|2021-12-09 07:13:30|2163.51|2143.51|2162.76|2142.76|2163.51|2143.51|2162.62|2142.62|30
1639034020000|2021-12-09 07:13:40|2162.61|2142.61|2162.88|2142.88|2163.33|2143.33|2161.63|2141.63|29
1639034030000|2021-12-09 07:13:50|2163.06|2143.06|2165.47|2145.47|2165.56|2145.56|2163.06|2143.06|26
1639034040000|2021-12-09 07:14:00|2165.56|2145.56|2165.73|2145.73|2165.73|2145.73|2164.54|2144.54|23
1639034050000|2021-12-09 07:14:10|2165.75|2145.75|2167.07|2147.07|2167.07|2147.07|2165.06|2145.06|30
1639034060000|2021-12-09 07:14:20|2167.25|2147.25|2166.91|2146.91|2168.32|2148.32|2166.91|2146.91|35
1639034070000|2021-12-09 07:14:30|2166.87|2146.87|2167.48|2147.48|2167.48|2147.48|2166.87|2146.87|22
1639034080000|2021-12-09 07:14:40|2167.41|2147.41|2168.08|2148.08|2168.39|2148.39|2167.38|2147.38|31
1639034090000|2021-12-09 07:14:50|2168.02|2148.02|2168.4|2148.4|2168.4|2148.4|2167.58|2147.58|23
1639034100000|2021-12-09 07:15:00|2168.36|2148.36|2169.69|2149.69|2169.77|2149.77|2168.36|2148.36|29
1639034110000|2021-12-09 07:15:10|2169.71|2149.71|2170.78|2150.78|2170.89|2150.89|2169.43|2149.43|26
1639034120000|2021-12-09 07:15:20|2170.98|2150.98|2170.91|2150.91|2170.98|2150.98|2170.72|2150.72|13
1639034130000|2021-12-09 07:15:30|2170.94|2150.94|2169.93|2149.93|2171.01|2151.01|2169.51|2149.51|25
1639034140000|2021-12-09 07:15:40|2169.94|2149.94|2170.86|2150.86|2170.86|2150.86|2169.53|2149.53|24
1639034150000|2021-12-09 07:15:50|2170.8|2150.8|2172.26|2152.26|2172.31|2152.31|2170.8|2150.8|32
1639034160000|2021-12-09 07:16:00|2172.23|2152.23|2172.37|2152.37|2172.74|2152.74|2171.98|2151.98|36
1639034170000|2021-12-09 07:16:10|2172.42|2152.42|2172.32|2152.32|2172.8|2152.8|2171.61|2151.61|29
1639034180000|2021-12-09 07:16:20|2172.53|2152.53|2173.24|2153.24|2173.37|2153.37|2172.53|2152.53|29
1639034190000|2021-12-09 07:16:30|2172.72|2152.72|2174.78|2154.78|2174.79|2154.79|2172.72|2152.72|28
1639034200000|2021-12-09 07:16:40|2174.77|2154.77|2173.16|2153.16|2174.77|2154.77|2172.96|2152.96|24
1639034210000|2021-12-09 07:16:50|2173.01|2153.01|2174.87|2154.87|2174.87|2154.87|2173.01|2153.01|30
1639034220000|2021-12-09 07:17:00|2174.81|2154.81|2176.13|2156.13|2176.31|2156.31|2173.01|2153.01|29
1639034230000|2021-12-09 07:17:10|2176.69|2156.69|2179.6|2159.6|2180.01|2160.01|2176.69|2156.69|32
1639034240000|2021-12-09 07:17:20|2179.62|2159.62|2180.99|2160.99|2180.99|2160.99|2179.62|2159.62|19
1639034250000|2021-12-09 07:17:30|2180.96|2160.96|2181.67|2161.67|2181.88|2161.88|2180.96|2160.96|25
1639034260000|2021-12-09 07:17:40|2181.66|2161.66|2182|2162|2182.21|2162.21|2180.9|2160.9|31
1639034270000|2021-12-09 07:17:50|2181.94|2161.94|2181.93|2161.93|2182.16|2162.16|2181.12|2161.12|38
1639034280000|2021-12-09 07:18:00|2181.91|2161.91|2180.58|2160.58|2181.91|2161.91|2180.29|2160.29|31
1639034290000|2021-12-09 07:18:10|2180.61|2160.61|2181.55|2161.55|2181.69|2161.69|2179.59|2159.59|26
1639034300000|2021-12-09 07:18:20|2181.71|2161.71|2181.86|2161.86|2182.01|2162.01|2181.4|2161.4|17
1639034310000|2021-12-09 07:18:30|2181.89|2161.89|2181.53|2161.53|2181.9|2161.9|2180.99|2160.99|18
1639034320000|2021-12-09 07:18:40|2181.63|2161.63|2182.13|2162.13|2182.3|2162.3|2181.59|2161.59|28
1639034330000|2021-12-09 07:18:50|2182.21|2162.21|2182.17|2162.17|2182.25|2162.25|2181.88|2161.88|22
1639034340000|2021-12-09 07:19:00|2182.23|2162.23|2183.04|2163.04|2183.79|2163.79|2182.23|2162.23|37
1639034350000|2021-12-09 07:19:10|2183.02|2163.02|2181.83|2161.83|2183.02|2163.02|2181.81|2161.81|30
1639034360000|2021-12-09 07:19:20|2181.82|2161.82|2181.61|2161.61|2182.1|2162.1|2181.57|2161.57|32
1639034370000|2021-12-09 07:19:30|2181.77|2161.77|2182.72|2162.72|2182.72|2162.72|2181.77|2161.77|29
1639034380000|2021-12-09 07:19:40|2182.54|2162.54|2182.85|2162.85|2183.38|2163.38|2182.48|2162.48|34
1639034390000|2021-12-09 07:19:50|2183.06|2163.06|2183.12|2163.12|2183.14|2163.14|2182.84|2162.84|19
1639034400000|2021-12-09 07:20:00|2183.09|2163.09|2182.22|2162.22|2183.1|2163.1|2182.18|2162.18|29
1639034410000|2021-12-09 07:20:10|2182.16|2162.16|2181.99|2161.99|2182.16|2162.16|2180.82|2160.82|26
1639034420000|2021-12-09 07:20:20|2182.1|2162.1|2180.22|2160.22|2182.1|2162.1|2180.13|2160.13|24
1639034430000|2021-12-09 07:20:30|2180.28|2160.28|2179.35|2159.35|2180.28|2160.28|2179.11|2159.11|27
1639034440000|2021-12-09 07:20:40|2178.98|2158.98|2179.67|2159.67|2179.76|2159.76|2178.98|2158.98|9
1639034450000|2021-12-09 07:20:50|2178.99|2158.99|2179.55|2159.55|2179.76|2159.76|2178.99|2158.99|20
1639034460000|2021-12-09 07:21:00|2179.54|2159.54|2180.34|2160.34|2180.34|2160.34|2178.43|2158.43|30
1639034470000|2021-12-09 07:21:10|2180.31|2160.31|2179.3|2159.3|2180.8|2160.8|2179.18|2159.18|22
1639034480000|2021-12-09 07:21:20|2178.96|2158.96|2179.3|2159.3|2179.3|2159.3|2178.96|2158.96|2
1639034490000|2021-12-09 07:21:30|2179.34|2159.34|2180.88|2160.88|2181.47|2161.47|2179.3|2159.3|27
1639034500000|2021-12-09 07:21:40|2180.66|2160.66|2181.11|2161.11|2181.19|2161.19|2179.95|2159.95|17
1639034510000|2021-12-09 07:21:50|2181.17|2161.17|2182.03|2162.03|2182.36|2162.36|2180.98|2160.98|23
1639034520000|2021-12-09 07:22:00|2181.99|2161.99|2183.81|2163.81|2183.89|2163.89|2181.93|2161.93|30
1639034530000|2021-12-09 07:22:10|2183.88|2163.88|2184.07|2164.07|2184.35|2164.35|2183.69|2163.69|28
1639034540000|2021-12-09 07:22:20|2184.14|2164.14|2185.72|2165.72|2185.78|2165.78|2184.14|2164.14|28
1639034550000|2021-12-09 07:22:30|2185.69|2165.69|2185.53|2165.53|2186.61|2166.61|2185.42|2165.42|31
1639034560000|2021-12-09 07:22:40|2185.56|2165.56|2185.4|2165.4|2185.77|2165.77|2185.31|2165.31|35
1639034570000|2021-12-09 07:22:50|2185.71|2165.71|2185.69|2165.69|2186.79|2166.79|2185.58|2165.58|30
1639034580000|2021-12-09 07:23:00|2185.71|2165.71|2187.5|2167.5|2187.5|2167.5|2185.53|2165.53|29
1639034590000|2021-12-09 07:23:10|2187.36|2167.36|2188|2168|2188|2168|2187.15|2167.15|15
1639034600000|2021-12-09 07:23:20|2188.16|2168.16|2188.13|2168.13|2188.17|2168.17|2187.97|2167.97|11
1639034610000|2021-12-09 07:23:30|2188.14|2168.14|2188.29|2168.29|2188.46|2168.46|2187.79|2167.79|11
1639034620000|2021-12-09 07:23:40|2188.17|2168.17|2188.29|2168.29|2188.3|2168.3|2187.73|2167.73|18
1639034630000|2021-12-09 07:23:50|2188.54|2168.54|2188.67|2168.67|2188.94|2168.94|2188.51|2168.51|23
1639034640000|2021-12-09 07:24:00|2188.68|2168.68|2189.07|2169.07|2189.07|2169.07|2188.23|2168.23|27
1639034650000|2021-12-09 07:24:10|2189.05|2169.05|2190.26|2170.26|2190.26|2170.26|2188.6|2168.6|19
1639034660000|2021-12-09 07:24:20|2190.32|2170.32|2189.95|2169.95|2190.32|2170.32|2189.88|2169.88|6
1639034670000|2021-12-09 07:24:30|2189.79|2169.79|2189.79|2169.79|2189.79|2169.79|2189.79|2169.79|1
1639034680000|2021-12-09 07:24:40|2189.84|2169.84|2189.89|2169.89|2189.91|2169.91|2189.84|2169.84|4
1639034690000|2021-12-09 07:24:50|2189.87|2169.87|2189.87|2169.87|2189.87|2169.87|2189.87|2169.87|1
1639034700000|2021-12-09 07:25:00|2189.89|2169.89|2189.67|2169.67|2190.01|2170.01|2189.46|2169.46|20
1639034710000|2021-12-09 07:25:10|2189.68|2169.68|2189.55|2169.55|2189.7|2169.7|2189.4|2169.4|17
1639034720000|2021-12-09 07:25:20|2189.66|2169.66|2189.8|2169.8|2189.8|2169.8|2189.3|2169.3|27
1639034730000|2021-12-09 07:25:30|2189.82|2169.82|2190.81|2170.81|2190.81|2170.81|2189.81|2169.81|11
1639034740000|2021-12-09 07:25:40|2190.73|2170.73|2192.32|2172.32|2192.52|2172.52|2190.54|2170.54|35
1639034750000|2021-12-09 07:25:50|2192.35|2172.35|2193.03|2173.03|2193.44|2173.44|2192.35|2172.35|22
1639034760000|2021-12-09 07:26:00|2193.11|2173.11|2191.02|2171.02|2193.11|2173.11|2191.02|2171.02|26
1639034770000|2021-12-09 07:26:10|2191.09|2171.09|2191.83|2171.83|2191.87|2171.87|2191.07|2171.07|24
1639034780000|2021-12-09 07:26:20|2191.77|2171.77|2191.14|2171.14|2191.9|2171.9|2191|2171|27
1639034790000|2021-12-09 07:26:30|2191.13|2171.13|2191.1|2171.1|2191.25|2171.25|2191.01|2171.01|23
1639034800000|2021-12-09 07:26:40|2191.09|2171.09|2191.34|2171.34|2191.35|2171.35|2191.01|2171.01|20
1639034810000|2021-12-09 07:26:50|2191.27|2171.27|2190.95|2170.95|2191.27|2171.27|2190.38|2170.38|26
1639034820000|2021-12-09 07:27:00|2191.19|2171.19|2190.71|2170.71|2191.68|2171.68|2190.35|2170.35|21
1639034830000|2021-12-09 07:27:10|2190.68|2170.68|2191.39|2171.39|2191.46|2171.46|2190.05|2170.05|21
1639034840000|2021-12-09 07:27:20|2191.37|2171.37|2190.18|2170.18|2191.37|2171.37|2190.18|2170.18|23
1639034850000|2021-12-09 07:27:30|2190.16|2170.16|2189.41|2169.41|2190.16|2170.16|2189.32|2169.32|7
1639034860000|2021-12-09 07:27:40|2189.68|2169.68|2188.97|2168.97|2189.68|2169.68|2188.47|2168.47|12
1639034870000|2021-12-09 07:27:50|2188.52|2168.52|2189.13|2169.13|2189.13|2169.13|2188.01|2168.01|20
1639034880000|2021-12-09 07:28:00|2189.19|2169.19|2188|2168|2189.19|2169.19|2187.77|2167.77|21
1639034890000|2021-12-09 07:28:10|2187.84|2167.84|2187.48|2167.48|2187.96|2167.96|2187.28|2167.28|30
1639034900000|2021-12-09 07:28:20|2187.47|2167.47|2187.42|2167.42|2187.63|2167.63|2186.28|2166.28|23
1639034910000|2021-12-09 07:28:30|2187.4|2167.4|2186.32|2166.32|2187.4|2167.4|2186.32|2166.32|28
1639034920000|2021-12-09 07:28:40|2186.31|2166.31|2187.88|2167.88|2187.88|2167.88|2186.31|2166.31|22
1639034930000|2021-12-09 07:28:50|2187.22|2167.22|2187.23|2167.23|2187.92|2167.92|2187.22|2167.22|6
1639034940000|2021-12-09 07:29:00|2187.01|2167.01|2187.97|2167.97|2188.19|2168.19|2187.01|2167.01|12
1639034950000|2021-12-09 07:29:10|2188|2168|2186.38|2166.38|2188.23|2168.23|2186.38|2166.38|16
1639034960000|2021-12-09 07:29:20|2186.37|2166.37|2185.77|2165.77|2186.37|2166.37|2185.47|2165.47|24
1639034970000|2021-12-09 07:29:30|2185.8|2165.8|2186.86|2166.86|2187.1|2167.1|2185.7|2165.7|29
1639034980000|2021-12-09 07:29:40|2186.84|2166.84|2185.88|2165.88|2186.86|2166.86|2185.81|2165.81|25
1639034990000|2021-12-09 07:29:50|2185.83|2165.83|2185.87|2165.87|2186.08|2166.08|2185.25|2165.25|25
1639035000000|2021-12-09 07:30:00|2185.94|2165.94|2185.93|2165.93|2186.12|2166.12|2185.25|2165.25|15
1639035010000|2021-12-09 07:30:10|2185.25|2165.25|2185.61|2165.61|2186.54|2166.54|2185.25|2165.25|22
1639035020000|2021-12-09 07:30:20|2185.41|2165.41|2186.78|2166.78|2187.04|2167.04|2184.98|2164.98|34
1639035030000|2021-12-09 07:30:30|2187.05|2167.05|2191.03|2171.03|2191.04|2171.04|2186.95|2166.95|31
1639035040000|2021-12-09 07:30:40|2191.05|2171.05|2192.15|2172.15|2192.15|2172.15|2191.02|2171.02|29
1639035050000|2021-12-09 07:30:50|2192.1|2172.1|2195.83|2175.83|2195.83|2175.83|2192.1|2172.1|21
1639035060000|2021-12-09 07:31:00|2195.76|2175.76|2196.78|2176.78|2196.85|2176.85|2195.71|2175.71|10
1639035070000|2021-12-09 07:31:10|2196.96|2176.96|2200.9|2180.9|2200.9|2180.9|2196.96|2176.96|35
1639035080000|2021-12-09 07:31:20|2200.93|2180.93|2210.69|2190.69|2211.9|2191.9|2200.93|2180.93|38
1639035090000|2021-12-09 07:31:30|2211.26|2191.26|2215.48|2195.48|2215.96|2195.96|2211.26|2191.26|35
1639035100000|2021-12-09 07:31:40|2215.43|2195.43|2213.09|2193.09|2215.48|2195.48|2210.16|2190.16|39
1639035110000|2021-12-09 07:31:50|2213.3|2193.3|2212.09|2192.09|2214.29|2194.29|2212.09|2192.09|34
1639035120000|2021-12-09 07:32:00|2212.03|2192.03|2209.53|2189.53|2212.13|2192.13|2209.53|2189.53|37
1639035130000|2021-12-09 07:32:10|2209.35|2189.35|2210.27|2190.27|2210.61|2190.61|2209.19|2189.19|33
1639035140000|2021-12-09 07:32:20|2210.57|2190.57|2217.41|2197.41|2217.78|2197.78|2210.57|2190.57|31
1639035150000|2021-12-09 07:32:30|2217.44|2197.44|2224.94|2204.94|2227.84|2207.84|2217.44|2197.44|31
1639035160000|2021-12-09 07:32:40|2224.95|2204.95|2218.26|2198.26|2224.95|2204.95|2217.3|2197.3|34
1639035170000|2021-12-09 07:32:50|2218.24|2198.24|2215.97|2195.97|2218.24|2198.24|2215.51|2195.51|31
1639035180000|2021-12-09 07:33:00|2215.96|2195.96|2218.15|2198.15|2218.15|2198.15|2214.77|2194.77|30
1639035190000|2021-12-09 07:33:10|2218.14|2198.14|2218.73|2198.73|2218.94|2198.94|2217.76|2197.76|29
1639035200000|2021-12-09 07:33:20|2218.44|2198.44|2218.99|2198.99|2219.18|2199.18|2218.43|2198.43|23
1639035210000|2021-12-09 07:33:30|2218.91|2198.91|2217.05|2197.05|2218.91|2198.91|2217.05|2197.05|33
1639035220000|2021-12-09 07:33:40|2216.61|2196.61|2217.5|2197.5|2217.64|2197.64|2216.28|2196.28|25
1639035230000|2021-12-09 07:33:50|2216.78|2196.78|2218.06|2198.06|2218.5|2198.5|2216.75|2196.75|23
1639035240000|2021-12-09 07:34:00|2218.01|2198.01|2215.3|2195.3|2218.01|2198.01|2214.32|2194.32|34
1639035250000|2021-12-09 07:34:10|2215.31|2195.31|2213.24|2193.24|2216.05|2196.05|2212.53|2192.53|34
1639035260000|2021-12-09 07:34:20|2213.29|2193.29|2213.39|2193.39|2214.49|2194.49|2211.96|2191.96|34
1639035270000|2021-12-09 07:34:30|2213.35|2193.35|2211.5|2191.5|2214.38|2194.38|2211.39|2191.39|31
1639035280000|2021-12-09 07:34:40|2211.57|2191.57|2212.79|2192.79|2212.79|2192.79|2211.2|2191.2|17
1639035290000|2021-12-09 07:34:50|2212.92|2192.92|2211.79|2191.79|2213.08|2193.08|2211.33|2191.33|23
1639035300000|2021-12-09 07:35:00|2211.78|2191.78|2211.45|2191.45|2212.03|2192.03|2211.13|2191.13|31
1639035310000|2021-12-09 07:35:10|2211.44|2191.44|2209.66|2189.66|2211.47|2191.47|2209.66|2189.66|32
1639035320000|2021-12-09 07:35:20|2209.64|2189.64|2210.92|2190.92|2211.61|2191.61|2209.52|2189.52|35
1639035330000|2021-12-09 07:35:30|2211.03|2191.03|2209.74|2189.74|2211.09|2191.09|2209.62|2189.62|28
1639035340000|2021-12-09 07:35:40|2209.66|2189.66|2206.43|2186.43|2209.66|2189.66|2206.27|2186.27|33
1639035350000|2021-12-09 07:35:50|2206.27|2186.27|2207.28|2187.28|2207.32|2187.32|2205.12|2185.12|25
1639035360000|2021-12-09 07:36:00|2206.89|2186.89|2206.83|2186.83|2207.31|2187.31|2205.9|2185.9|25
1639035370000|2021-12-09 07:36:10|2207.02|2187.02|2204.64|2184.64|2207.61|2187.61|2203.83|2183.83|34
1639035380000|2021-12-09 07:36:20|2204.35|2184.35|2205.04|2185.04|2205.04|2185.04|2202.96|2182.96|31
1639035390000|2021-12-09 07:36:30|2205.02|2185.02|2204.72|2184.72|2205.33|2185.33|2203.93|2183.93|21
1639035400000|2021-12-09 07:36:40|2204.84|2184.84|2205.86|2185.86|2206.69|2186.69|2204.43|2184.43|14
1639035410000|2021-12-09 07:36:50|2205.78|2185.78|2206.54|2186.54|2206.56|2186.56|2205.78|2185.78|21
1639035420000|2021-12-09 07:37:00|2206.58|2186.58|2206.25|2186.25|2207.19|2187.19|2205.78|2185.78|22
1639035430000|2021-12-09 07:37:10|2206.41|2186.41|2206.61|2186.61|2207.15|2187.15|2206.41|2186.41|20
1639035440000|2021-12-09 07:37:20|2205.77|2185.77|2208|2188|2208|2188|2205.77|2185.77|28
1639035450000|2021-12-09 07:37:30|2207.7|2187.7|2212.7|2192.7|2212.7|2192.7|2207.7|2187.7|27
1639035460000|2021-12-09 07:37:40|2212.75|2192.75|2212.43|2192.43|2212.91|2192.91|2212.26|2192.26|21
1639035470000|2021-12-09 07:37:50|2212.47|2192.47|2212.86|2192.86|2212.86|2192.86|2212.36|2192.36|17
1639035480000|2021-12-09 07:38:00|2212.93|2192.93|2212.38|2192.38|2213.33|2193.33|2212.3|2192.3|16
1639035490000|2021-12-09 07:38:10|2212.4|2192.4|2209.27|2189.27|2212.52|2192.52|2209.27|2189.27|34
1639035500000|2021-12-09 07:38:20|2209.32|2189.32|2209.02|2189.02|2209.53|2189.53|2207.79|2187.79|34
1639035510000|2021-12-09 07:38:30|2208.65|2188.65|2211.12|2191.12|2211.13|2191.13|2208.65|2188.65|24
1639035520000|2021-12-09 07:38:40|2211.13|2191.13|2212.72|2192.72|2212.74|2192.74|2211.13|2191.13|27
1639035530000|2021-12-09 07:38:50|2213.02|2193.02|2214.38|2194.38|2214.98|2194.98|2213.02|2193.02|25
1639035540000|2021-12-09 07:39:00|2214.82|2194.82|2216.63|2196.63|2216.79|2196.79|2214.82|2194.82|25
1639035550000|2021-12-09 07:39:10|2216.51|2196.51|2216.85|2196.85|2216.85|2196.85|2215.24|2195.24|19
1639035560000|2021-12-09 07:39:20|2216.76|2196.76|2215.67|2195.67|2216.76|2196.76|2215.36|2195.36|32
1639035570000|2021-12-09 07:39:30|2215.8|2195.8|2218.49|2198.49|2218.78|2198.78|2215.79|2195.79|30
1639035580000|2021-12-09 07:39:40|2219.08|2199.08|2218.66|2198.66|2219.64|2199.64|2218.4|2198.4|21
1639035590000|2021-12-09 07:39:50|2218.59|2198.59|2219.98|2199.98|2219.98|2199.98|2218.59|2198.59|17
1639035600000|2021-12-09 07:40:00|2219.95|2199.95|2218.72|2198.72|2220.2|2200.2|2218.68|2198.68|26
1639035610000|2021-12-09 07:40:10|2218.69|2198.69|2219.65|2199.65|2219.65|2199.65|2218.24|2198.24|23
1639035620000|2021-12-09 07:40:20|2219.7|2199.7|2220.74|2200.74|2220.74|2200.74|2218.89|2198.89|18
1639035630000|2021-12-09 07:40:30|2220.8|2200.8|2221.07|2201.07|2221.2|2201.2|2220.8|2200.8|16
1639035640000|2021-12-09 07:40:40|2221.06|2201.06|2221.63|2201.63|2221.63|2201.63|2220.96|2200.96|16
1639035650000|2021-12-09 07:40:50|2221.66|2201.66|2221.97|2201.97|2222.14|2202.14|2221.64|2201.64|12
1639035660000|2021-12-09 07:41:00|2222.06|2202.06|2222.93|2202.93|2222.93|2202.93|2221.65|2201.65|30
1639035670000|2021-12-09 07:41:10|2222.99|2202.99|2222.76|2202.76|2222.99|2202.99|2221.4|2201.4|15
1639035680000|2021-12-09 07:41:20|2222.77|2202.77|2221.46|2201.46|2222.93|2202.93|2221.44|2201.44|15
1639035690000|2021-12-09 07:41:30|2221.36|2201.36|2219.67|2199.67|2221.38|2201.38|2219.62|2199.62|16
1639035700000|2021-12-09 07:41:40|2219.7|2199.7|2219.75|2199.75|2220.43|2200.43|2218.98|2198.98|26
1639035710000|2021-12-09 07:41:50|2219.74|2199.74|2220.73|2200.73|2221.01|2201.01|2219.74|2199.74|19
1639035720000|2021-12-09 07:42:00|2220.23|2200.23|2220.69|2200.69|2221.86|2201.86|2220.13|2200.13|19
1639035730000|2021-12-09 07:42:10|2220.57|2200.57|2220.68|2200.68|2221.5|2201.5|2220.48|2200.48|17
1639035740000|2021-12-09 07:42:20|2220.67|2200.67|2217.55|2197.55|2221.45|2201.45|2217.44|2197.44|34
1639035750000|2021-12-09 07:42:30|2217.18|2197.18|2215.73|2195.73|2217.26|2197.26|2215.53|2195.53|25
1639035760000|2021-12-09 07:42:40|2215.85|2195.85|2217.03|2197.03|2217.03|2197.03|2215.7|2195.7|21
1639035770000|2021-12-09 07:42:50|2216.89|2196.89|2216.63|2196.63|2216.89|2196.89|2215.44|2195.44|21
1639035780000|2021-12-09 07:43:00|2216.59|2196.59|2215.32|2195.32|2216.59|2196.59|2215.32|2195.32|27
1639035790000|2021-12-09 07:43:10|2215.33|2195.33|2215.34|2195.34|2216.15|2196.15|2214.68|2194.68|31
1639035800000|2021-12-09 07:43:20|2215.33|2195.33|2215.36|2195.36|2215.4|2195.4|2215.28|2195.28|9
1639035810000|2021-12-09 07:43:30|2215.27|2195.27|2214.35|2194.35|2215.7|2195.7|2214.34|2194.34|26
1639035820000|2021-12-09 07:43:40|2214.23|2194.23|2213.82|2193.82|2214.23|2194.23|2213.82|2193.82|13
1639035830000|2021-12-09 07:43:50|2213.81|2193.81|2212.7|2192.7|2213.81|2193.81|2212.55|2192.55|13
1639035840000|2021-12-09 07:44:00|2212.73|2192.73|2211.2|2191.2|2213.24|2193.24|2211.09|2191.09|23
1639035850000|2021-12-09 07:44:10|2211.11|2191.11|2209.83|2189.83|2211.16|2191.16|2209.38|2189.38|9
1639035860000|2021-12-09 07:44:20|2209.87|2189.87|2210.93|2190.93|2211.03|2191.03|2209.87|2189.87|4
1639035870000|2021-12-09 07:44:30|2211.05|2191.05|2213.25|2193.25|2213.25|2193.25|2210.5|2190.5|18
1639035880000|2021-12-09 07:44:40|2213.26|2193.26|2213.92|2193.92|2215.57|2195.57|2213.26|2193.26|24
1639035890000|2021-12-09 07:44:50|2214.06|2194.06|2214.91|2194.91|2215.29|2195.29|2214.06|2194.06|23
1639035900000|2021-12-09 07:45:00|2214.86|2194.86|2211.22|2191.22|2214.91|2194.91|2211.22|2191.22|34
1639035910000|2021-12-09 07:45:10|2211.23|2191.23|2209.31|2189.31|2211.23|2191.23|2209.19|2189.19|32
1639035920000|2021-12-09 07:45:20|2209.3|2189.3|2208.93|2188.93|2209.89|2189.89|2208.93|2188.93|23
1639035930000|2021-12-09 07:45:30|2208.96|2188.96|2209.14|2189.14|2210|2190|2208.91|2188.91|32
1639035940000|2021-12-09 07:45:40|2209.28|2189.28|2210.75|2190.75|2210.77|2190.77|2209.12|2189.12|17
1639035950000|2021-12-09 07:45:50|2210.83|2190.83|2211.07|2191.07|2211.09|2191.09|2209.5|2189.5|17
1639035960000|2021-12-09 07:46:00|2211.09|2191.09|2213.07|2193.07|2213.86|2193.86|2210.87|2190.87|22
1639035970000|2021-12-09 07:46:10|2212.95|2192.95|2212.98|2192.98|2213.37|2193.37|2212.42|2192.42|25
1639035980000|2021-12-09 07:46:20|2213.01|2193.01|2210.22|2190.22|2213.01|2193.01|2209.27|2189.27|25
1639035990000|2021-12-09 07:46:30|2210.25|2190.25|2209.23|2189.23|2210.34|2190.34|2209.2|2189.2|13
1639036000000|2021-12-09 07:46:40|2209.42|2189.42|2209.45|2189.45|2210.95|2190.95|2209.23|2189.23|13
1639036010000|2021-12-09 07:46:50|2209.29|2189.29|2209.29|2189.29|2209.77|2189.77|2209.29|2189.29|13
1639036020000|2021-12-09 07:47:00|2209.35|2189.35|2209.16|2189.16|2209.84|2189.84|2208.41|2188.41|19
1639036030000|2021-12-09 07:47:10|2208.96|2188.96|2209.81|2189.81|2209.83|2189.83|2208.96|2188.96|9
1639036040000|2021-12-09 07:47:20|2209.66|2189.66|2210.81|2190.81|2210.81|2190.81|2209.64|2189.64|9
1639036050000|2021-12-09 07:47:30|2211.47|2191.47|2212.46|2192.46|2212.63|2192.63|2211.47|2191.47|19
1639036060000|2021-12-09 07:47:40|2212.55|2192.55|2212.1|2192.1|2212.56|2192.56|2212.1|2192.1|18
1639036070000|2021-12-09 07:47:50|2212.21|2192.21|2211.89|2191.89|2212.26|2192.26|2211.67|2191.67|7
1639036080000|2021-12-09 07:48:00|2212.22|2192.22|2213.18|2193.18|2213.18|2193.18|2211.89|2191.89|20
1639036090000|2021-12-09 07:48:10|2213.21|2193.21|2213.99|2193.99|2213.99|2193.99|2212.92|2192.92|15
1639036100000|2021-12-09 07:48:20|2213.01|2193.01|2213.11|2193.11|2213.14|2193.14|2213.01|2193.01|7
1639036110000|2021-12-09 07:48:30|2213.12|2193.12|2213.28|2193.28|2213.28|2193.28|2213.12|2193.12|4
1639036120000|2021-12-09 07:48:40|2214.26|2194.26|2215.94|2195.94|2216.09|2196.09|2214.21|2194.21|21
1639036130000|2021-12-09 07:48:50|2215.91|2195.91|2215.96|2195.96|2215.96|2195.96|2215.91|2195.91|2
1639036140000|2021-12-09 07:49:00|2215.98|2195.98|2217.26|2197.26|2217.26|2197.26|2215.96|2195.96|24
1639036150000|2021-12-09 07:49:10|2217.03|2197.03|2216.66|2196.66|2217.17|2197.17|2216.65|2196.65|15
1639036160000|2021-12-09 07:49:20|2216.65|2196.65|2216.97|2196.97|2216.97|2196.97|2216.63|2196.63|12
1639036170000|2021-12-09 07:49:30|2217.39|2197.39|2218.23|2198.23|2218.41|2198.41|2217.17|2197.17|19
1639036180000|2021-12-09 07:49:40|2218.1|2198.1|2218.74|2198.74|2219.81|2199.81|2218.1|2198.1|25
1639036190000|2021-12-09 07:49:50|2218.72|2198.72|2218.61|2198.61|2218.97|2198.97|2217.21|2197.21|30
1639036200000|2021-12-09 07:50:00|2218.41|2198.41|2218.98|2198.98|2219.13|2199.13|2217.61|2197.61|19
1639036210000|2021-12-09 07:50:10|2218.97|2198.97|2219.5|2199.5|2219.5|2199.5|2218.97|2198.97|12
1639036220000|2021-12-09 07:50:20|2219.06|2199.06|2218.34|2198.34|2219.08|2199.08|2218.3|2198.3|22
1639036230000|2021-12-09 07:50:30|2218.3|2198.3|2218.52|2198.52|2218.59|2198.59|2217.15|2197.15|31
1639036240000|2021-12-09 07:50:40|2218.39|2198.39|2218.77|2198.77|2218.87|2198.87|2218.39|2198.39|13
1639036250000|2021-12-09 07:50:50|2218.8|2198.8|2217.45|2197.45|2218.8|2198.8|2217.28|2197.28|18
1639036260000|2021-12-09 07:51:00|2217.84|2197.84|2217.74|2197.74|2218.1|2198.1|2216.47|2196.47|21
1639036270000|2021-12-09 07:51:10|2217.71|2197.71|2217.44|2197.44|2217.99|2197.99|2217.13|2197.13|20
1639036280000|2021-12-09 07:51:20|2217.49|2197.49|2217.38|2197.38|2217.49|2197.49|2217.38|2197.38|6
1639036290000|2021-12-09 07:51:30|2217.44|2197.44|2217.63|2197.63|2217.63|2197.63|2216.77|2196.77|15
1639036300000|2021-12-09 07:51:40|2217.36|2197.36|2217.61|2197.61|2217.7|2197.7|2217.15|2197.15|23
1639036310000|2021-12-09 07:51:50|2217.6|2197.6|2216.41|2196.41|2217.7|2197.7|2215.87|2195.87|35
1639036320000|2021-12-09 07:52:00|2216.4|2196.4|2215.99|2195.99|2217.01|2197.01|2215.99|2195.99|30
1639036330000|2021-12-09 07:52:10|2216.18|2196.18|2218.25|2198.25|2218.27|2198.27|2215.85|2195.85|24
1639036340000|2021-12-09 07:52:20|2218.24|2198.24|2219.3|2199.3|2219.34|2199.34|2218.19|2198.19|13
1639036350000|2021-12-09 07:52:30|2219.29|2199.29|2220.06|2200.06|2220.8|2200.8|2219.15|2199.15|34
1639036360000|2021-12-09 07:52:40|2220.07|2200.07|2220.25|2200.25|2220.72|2200.72|2220.05|2200.05|33
1639036370000|2021-12-09 07:52:50|2220.57|2200.57|2219.71|2199.71|2220.57|2200.57|2219.5|2199.5|30
1639036380000|2021-12-09 07:53:00|2219.7|2199.7|2219.38|2199.38|2219.75|2199.75|2219.38|2199.38|22
1639036390000|2021-12-09 07:53:10|2219.42|2199.42|2219.8|2199.8|2220.06|2200.06|2218.88|2198.88|24
1639036400000|2021-12-09 07:53:20|2219.72|2199.72|2220.27|2200.27|2220.63|2200.63|2219.72|2199.72|9
1639036410000|2021-12-09 07:53:30|2220.49|2200.49|2220.98|2200.98|2220.98|2200.98|2220.49|2200.49|8
1639036420000|2021-12-09 07:53:40|2220.83|2200.83|2221.54|2201.54|2221.54|2201.54|2220.83|2200.83|6
1639036430000|2021-12-09 07:53:50|2221.52|2201.52|2221.52|2201.52|2221.52|2201.52|2221.52|2201.52|1
1639036440000|2021-12-09 07:54:00|2221.51|2201.51|2220.32|2200.32|2221.56|2201.56|2220.3|2200.3|26
1639036450000|2021-12-09 07:54:10|2220.29|2200.29|2218.4|2198.4|2220.29|2200.29|2218.4|2198.4|18
1639036460000|2021-12-09 07:54:20|2218.37|2198.37|2218.82|2198.82|2219.04|2199.04|2218.37|2198.37|23
1639036470000|2021-12-09 07:54:30|2218.84|2198.84|2218.52|2198.52|2219.23|2199.23|2218.52|2198.52|22
1639036480000|2021-12-09 07:54:40|2218.55|2198.55|2218.07|2198.07|2218.78|2198.78|2217.14|2197.14|22
1639036490000|2021-12-09 07:54:50|2217.82|2197.82|2217.82|2197.82|2218.07|2198.07|2217.82|2197.82|3
1639036500000|2021-12-09 07:55:00|2217.69|2197.69|2216.36|2196.36|2217.69|2197.69|2215.95|2195.95|21
1639036510000|2021-12-09 07:55:10|2216.38|2196.38|2215.17|2195.17|2216.61|2196.61|2215.17|2195.17|21
1639036520000|2021-12-09 07:55:20|2215.16|2195.16|2215.44|2195.44|2215.84|2195.84|2215.15|2195.15|26
1639036530000|2021-12-09 07:55:30|2215.43|2195.43|2215.6|2195.6|2215.71|2195.71|2215.43|2195.43|23
1639036540000|2021-12-09 07:55:40|2215.43|2195.43|2215.37|2195.37|2215.43|2195.43|2215.28|2195.28|21
1639036550000|2021-12-09 07:55:50|2215.38|2195.38|2215.88|2195.88|2216.06|2196.06|2215.27|2195.27|9
1639036560000|2021-12-09 07:56:00|2215.89|2195.89|2214.26|2194.26|2215.89|2195.89|2214.22|2194.22|23
1639036570000|2021-12-09 07:56:10|2214.28|2194.28|2214.88|2194.88|2215.12|2195.12|2214.16|2194.16|26
1639036580000|2021-12-09 07:56:20|2214.84|2194.84|2214.12|2194.12|2215.1|2195.1|2214.11|2194.11|25
1639036590000|2021-12-09 07:56:30|2214.49|2194.49|2213.81|2193.81|2214.59|2194.59|2213.81|2193.81|33
1639036600000|2021-12-09 07:56:40|2213.72|2193.72|2213.68|2193.68|2213.8|2193.8|2213.38|2193.38|25
1639036610000|2021-12-09 07:56:50|2213.51|2193.51|2211.5|2191.5|2213.51|2193.51|2211.36|2191.36|10
1639036620000|2021-12-09 07:57:00|2212.54|2192.54|2212.64|2192.64|2212.86|2192.86|2211.82|2191.82|19
1639036630000|2021-12-09 07:57:10|2212.57|2192.57|2212.28|2192.28|2212.71|2192.71|2211.92|2191.92|11
1639036640000|2021-12-09 07:57:20|2212.32|2192.32|2211.56|2191.56|2212.32|2192.32|2211.56|2191.56|9
1639036650000|2021-12-09 07:57:30|2211.64|2191.64|2213.8|2193.8|2213.9|2193.9|2211.56|2191.56|21
1639036660000|2021-12-09 07:57:40|2213.28|2193.28|2214.13|2194.13|2214.2|2194.2|2213.08|2193.08|13
1639036670000|2021-12-09 07:57:50|2214.15|2194.15|2213.06|2193.06|2214.15|2194.15|2212.84|2192.84|14
1639036680000|2021-12-09 07:58:00|2213.05|2193.05|2212.74|2192.74|2213.18|2193.18|2212.71|2192.71|11
1639036690000|2021-12-09 07:58:10|2213.24|2193.24|2213.21|2193.21|2213.25|2193.25|2212.27|2192.27|23
1639036700000|2021-12-09 07:58:20|2213.22|2193.22|2213.29|2193.29|2213.36|2193.36|2212.8|2192.8|25
1639036710000|2021-12-09 07:58:30|2213.27|2193.27|2212.84|2192.84|2213.35|2193.35|2212.75|2192.75|17
1639036720000|2021-12-09 07:58:40|2212.77|2192.77|2213.85|2193.85|2214.31|2194.31|2212.71|2192.71|26
1639036730000|2021-12-09 07:58:50|2214.08|2194.08|2215.25|2195.25|2215.28|2195.28|2214.08|2194.08|17
1639036740000|2021-12-09 07:59:00|2215.24|2195.24|2215.54|2195.54|2215.86|2195.86|2215.24|2195.24|21
1639036750000|2021-12-09 07:59:10|2215.53|2195.53|2214.8|2194.8|2215.53|2195.53|2214.15|2194.15|34
1639036760000|2021-12-09 07:59:20|2214.72|2194.72|2213.21|2193.21|2214.72|2194.72|2213.21|2193.21|29
1639036770000|2021-12-09 07:59:30|2212.71|2192.71|2213.48|2193.48|2213.51|2193.51|2212.71|2192.71|19
1639036780000|2021-12-09 07:59:40|2213.46|2193.46|2213.08|2193.08|2213.76|2193.76|2212.15|2192.15|24
1639036790000|2021-12-09 07:59:50|2213.11|2193.11|2212.18|2192.18|2213.11|2193.11|2212.18|2192.18|19
1639036800000|2021-12-09 08:00:00|2212.19|2192.19|2212.66|2192.66|2212.94|2192.94|2212.05|2192.05|10
1639036810000|2021-12-09 08:00:10|2212.65|2192.65|2211.89|2191.89|2212.75|2192.75|2211.89|2191.89|14
1639036820000|2021-12-09 08:00:20|2211.87|2191.87|2210.31|2190.31|2212.01|2192.01|2210.31|2190.31|21
1639036830000|2021-12-09 08:00:30|2210.3|2190.3|2209.36|2189.36|2210.3|2190.3|2209.36|2189.36|11
1639036840000|2021-12-09 08:00:40|2208.9|2188.9|2209.49|2189.49|2209.55|2189.55|2208.9|2188.9|17
1639036850000|2021-12-09 08:00:50|2209.48|2189.48|2209.62|2189.62|2210.12|2190.12|2209.35|2189.35|22
1639036860000|2021-12-09 08:01:00|2209.57|2189.57|2208.6|2188.6|2209.64|2189.64|2208.6|2188.6|26
1639036870000|2021-12-09 08:01:10|2208.61|2188.61|2208.97|2188.97|2209.21|2189.21|2208.61|2188.61|28
1639036880000|2021-12-09 08:01:20|2208.68|2188.68|2208.13|2188.13|2208.68|2188.68|2208.13|2188.13|19
1639036890000|2021-12-09 08:01:30|2208.12|2188.12|2208.5|2188.5|2208.61|2188.61|2207.86|2187.86|18
1639036900000|2021-12-09 08:01:40|2208.2|2188.2|2207.67|2187.67|2208.44|2188.44|2206.86|2186.86|27
1639036910000|2021-12-09 08:01:50|2206.7|2186.7|2205.01|2185.01|2207.03|2187.03|2205.01|2185.01|25
1639036920000|2021-12-09 08:02:00|2205.05|2185.05|2205.72|2185.72|2206.43|2186.43|2205.05|2185.05|36
1639036930000|2021-12-09 08:02:10|2206.02|2186.02|2206.41|2186.41|2206.93|2186.93|2205.95|2185.95|28
1639036940000|2021-12-09 08:02:20|2205.97|2185.97|2205.31|2185.31|2206.18|2186.18|2205.31|2185.31|21
1639036950000|2021-12-09 08:02:30|2205.14|2185.14|2204.37|2184.37|2205.14|2185.14|2203.27|2183.27|20
1639036960000|2021-12-09 08:02:40|2204.35|2184.35|2201.59|2181.59|2204.35|2184.35|2201.24|2181.24|19
1639036970000|2021-12-09 08:02:50|2201.58|2181.58|2201.55|2181.55|2201.71|2181.71|2199.35|2179.35|27
1639036980000|2021-12-09 08:03:00|2200.55|2180.55|2201.76|2181.76|2202.84|2182.84|2200.55|2180.55|27
1639036990000|2021-12-09 08:03:10|2200.86|2180.86|2199.28|2179.28|2200.86|2180.86|2199.28|2179.28|30
1639037000000|2021-12-09 08:03:20|2199.04|2179.04|2200.04|2180.04|2200.61|2180.61|2199.04|2179.04|24
1639037010000|2021-12-09 08:03:30|2201.03|2181.03|2199.23|2179.23|2201.03|2181.03|2199.23|2179.23|26
1639037020000|2021-12-09 08:03:40|2199.05|2179.05|2198.76|2178.76|2199.6|2179.6|2198.06|2178.06|19
1639037030000|2021-12-09 08:03:50|2198.73|2178.73|2198.9|2178.9|2198.9|2178.9|2198.27|2178.27|23
1639037040000|2021-12-09 08:04:00|2198.89|2178.89|2199.2|2179.2|2199.23|2179.23|2198.76|2178.76|17
1639037050000|2021-12-09 08:04:10|2199.19|2179.19|2198.68|2178.68|2199.19|2179.19|2198.23|2178.23|22
1639037060000|2021-12-09 08:04:20|2199.39|2179.39|2198.71|2178.71|2200.45|2180.45|2198.61|2178.61|20
1639037070000|2021-12-09 08:04:30|2198.81|2178.81|2198.51|2178.51|2199.62|2179.62|2198.51|2178.51|17
1639037080000|2021-12-09 08:04:40|2198.39|2178.39|2197.44|2177.44|2198.39|2178.39|2196.7|2176.7|19
1639037090000|2021-12-09 08:04:50|2196.69|2176.69|2196.37|2176.37|2197.48|2177.48|2196.37|2176.37|20
1639037100000|2021-12-09 08:05:00|2196.17|2176.17|2196.66|2176.66|2196.66|2176.66|2196.17|2176.17|3
1639037110000|2021-12-09 08:05:10|2196.84|2176.84|2197.68|2177.68|2198.49|2178.49|2196.84|2176.84|16
1639037120000|2021-12-09 08:05:20|2197.78|2177.78|2197.96|2177.96|2198.43|2178.43|2197.59|2177.59|24
1639037130000|2021-12-09 08:05:30|2197.91|2177.91|2199.01|2179.01|2199.15|2179.15|2197.91|2177.91|14
1639037140000|2021-12-09 08:05:40|2199|2179|2198.85|2178.85|2199.01|2179.01|2198.82|2178.82|12
1639037150000|2021-12-09 08:05:50|2198.82|2178.82|2198.08|2178.08|2198.82|2178.82|2197.82|2177.82|15
1639037160000|2021-12-09 08:06:00|2198.1|2178.1|2198.95|2178.95|2198.95|2178.95|2197.74|2177.74|13
1639037170000|2021-12-09 08:06:10|2198.92|2178.92|2198.92|2178.92|2198.93|2178.93|2198.79|2178.79|9
1639037180000|2021-12-09 08:06:20|2198.85|2178.85|2199.62|2179.62|2199.7|2179.7|2198.85|2178.85|10
1639037190000|2021-12-09 08:06:30|2199.42|2179.42|2200.9|2180.9|2200.9|2180.9|2199.42|2179.42|10
1639037200000|2021-12-09 08:06:40|2201.05|2181.05|2200.83|2180.83|2201.06|2181.06|2200.29|2180.29|13
1639037210000|2021-12-09 08:06:50|2201.63|2181.63|2201.39|2181.39|2201.63|2181.63|2200.81|2180.81|5
1639037220000|2021-12-09 08:07:00|2201.37|2181.37|2200.89|2180.89|2201.37|2181.37|2200.55|2180.55|7
1639037230000|2021-12-09 08:07:10|2200.3|2180.3|2200.56|2180.56|2200.72|2180.72|2200.09|2180.09|20
1639037240000|2021-12-09 08:07:20|2200.58|2180.58|2200.57|2180.57|2200.63|2180.63|2200.57|2180.57|6
1639037250000|2021-12-09 08:07:30|2200.61|2180.61|2201.6|2181.6|2202.43|2182.43|2200.34|2180.34|28
1639037260000|2021-12-09 08:07:40|2200.99|2180.99|2199.93|2179.93|2201|2181|2199.93|2179.93|10
1639037270000|2021-12-09 08:07:50|2200.9|2180.9|2200.78|2180.78|2201.24|2181.24|2200.04|2180.04|14
1639037280000|2021-12-09 08:08:00|2200.75|2180.75|2201.76|2181.76|2201.77|2181.77|2200.75|2180.75|18
1639037290000|2021-12-09 08:08:10|2201.73|2181.73|2200.84|2180.84|2201.73|2181.73|2200.84|2180.84|10
1639037300000|2021-12-09 08:08:20|2201.44|2181.44|2201.02|2181.02|2201.69|2181.69|2200.84|2180.84|17
1639037310000|2021-12-09 08:08:30|2200.85|2180.85|2200.9|2180.9|2200.95|2180.95|2200.37|2180.37|15
1639037320000|2021-12-09 08:08:40|2200.95|2180.95|2200.28|2180.28|2200.95|2180.95|2200.27|2180.27|18
1639037330000|2021-12-09 08:08:50|2200.15|2180.15|2199.81|2179.81|2200.2|2180.2|2199.81|2179.81|9
1639037340000|2021-12-09 08:09:00|2199.97|2179.97|2200.09|2180.09|2200.48|2180.48|2199.92|2179.92|14
1639037350000|2021-12-09 08:09:10|2200.03|2180.03|2200.05|2180.05|2200.1|2180.1|2200.03|2180.03|6
1639037360000|2021-12-09 08:09:20|2200.03|2180.03|2196.27|2176.27|2200.03|2180.03|2196.27|2176.27|28
1639037370000|2021-12-09 08:09:30|2195.92|2175.92|2193.84|2173.84|2195.92|2175.92|2193.62|2173.62|18
1639037380000|2021-12-09 08:09:40|2193.85|2173.85|2194.08|2174.08|2194.08|2174.08|2193.32|2173.32|26
1639037390000|2021-12-09 08:09:50|2194.36|2174.36|2193.5|2173.5|2194.69|2174.69|2193.5|2173.5|24
1639037400000|2021-12-09 08:10:00|2193.54|2173.54|2193.14|2173.14|2193.54|2173.54|2192.32|2172.32|20
1639037410000|2021-12-09 08:10:10|2193.16|2173.16|2191.32|2171.32|2193.16|2173.16|2191.32|2171.32|16
1639037420000|2021-12-09 08:10:20|2191.29|2171.29|2188.66|2168.66|2191.31|2171.31|2188.5|2168.5|33
1639037430000|2021-12-09 08:10:30|2188.51|2168.51|2186.96|2166.96|2188.51|2168.51|2186.53|2166.53|31
1639037440000|2021-12-09 08:10:40|2186.69|2166.69|2187.69|2167.69|2188.38|2168.38|2186.69|2166.69|24
1639037450000|2021-12-09 08:10:50|2187.55|2167.55|2186.07|2166.07|2187.56|2167.56|2186.02|2166.02|21
1639037460000|2021-12-09 08:11:00|2185.26|2165.26|2186.86|2166.86|2186.93|2166.93|2185.26|2165.26|16
1639037470000|2021-12-09 08:11:10|2186.85|2166.85|2186.93|2166.93|2187.69|2167.69|2186.39|2166.39|23
1639037480000|2021-12-09 08:11:20|2186.88|2166.88|2188.27|2168.27|2188.91|2168.91|2186.88|2166.88|19
1639037490000|2021-12-09 08:11:30|2188.34|2168.34|2188.67|2168.67|2188.87|2168.87|2187.6|2167.6|14
1639037500000|2021-12-09 08:11:40|2188.66|2168.66|2187.16|2167.16|2188.66|2168.66|2186.82|2166.82|24
1639037510000|2021-12-09 08:11:50|2186.99|2166.99|2189.31|2169.31|2189.37|2169.37|2186.14|2166.14|28
1639037520000|2021-12-09 08:12:00|2189.12|2169.12|2189.93|2169.93|2190|2170|2188.88|2168.88|23
1639037530000|2021-12-09 08:12:10|2189.88|2169.88|2186.91|2166.91|2189.88|2169.88|2186.91|2166.91|32
1639037540000|2021-12-09 08:12:20|2186.77|2166.77|2184.41|2164.41|2187.38|2167.38|2184.41|2164.41|24
1639037550000|2021-12-09 08:12:30|2184.29|2164.29|2185.04|2165.04|2185.37|2165.37|2184.07|2164.07|34
1639037560000|2021-12-09 08:12:40|2185.5|2165.5|2184.83|2164.83|2185.5|2165.5|2184.77|2164.77|22
1639037570000|2021-12-09 08:12:50|2184.81|2164.81|2182.55|2162.55|2184.84|2164.84|2182.55|2162.55|24
1639037580000|2021-12-09 08:13:00|2182.67|2162.67|2184.55|2164.55|2184.55|2164.55|2182.54|2162.54|31
1639037590000|2021-12-09 08:13:10|2184.59|2164.59|2184.26|2164.26|2184.88|2164.88|2184.11|2164.11|8
1639037600000|2021-12-09 08:13:20|2184.12|2164.12|2183.12|2163.12|2184.42|2164.42|2183.01|2163.01|10
1639037610000|2021-12-09 08:13:30|2183.18|2163.18|2185.85|2165.85|2186.39|2166.39|2183.18|2163.18|20
1639037620000|2021-12-09 08:13:40|2185.82|2165.82|2188.03|2168.03|2188.85|2168.85|2185.11|2165.11|26
1639037630000|2021-12-09 08:13:50|2188.02|2168.02|2187.16|2167.16|2188.02|2168.02|2187.16|2167.16|24
1639037640000|2021-12-09 08:14:00|2187.14|2167.14|2187.48|2167.48|2187.48|2167.48|2187.1|2167.1|23
1639037650000|2021-12-09 08:14:10|2187.26|2167.26|2188.26|2168.26|2188.37|2168.37|2187.26|2167.26|23
1639037660000|2021-12-09 08:14:20|2188.24|2168.24|2188.26|2168.26|2188.27|2168.27|2188.24|2168.24|6
1639037670000|2021-12-09 08:14:30|2188.24|2168.24|2187.01|2167.01|2188.24|2168.24|2186.79|2166.79|24
1639037680000|2021-12-09 08:14:40|2187.45|2167.45|2187.83|2167.83|2187.83|2167.83|2186.94|2166.94|22
1639037690000|2021-12-09 08:14:50|2187.82|2167.82|2187.45|2167.45|2188.32|2168.32|2186.98|2166.98|22
1639037700000|2021-12-09 08:15:00|2187.41|2167.41|2186.78|2166.78|2187.68|2167.68|2186.14|2166.14|27
1639037710000|2021-12-09 08:15:10|2187.48|2167.48|2189.22|2169.22|2189.22|2169.22|2187.47|2167.47|20
1639037720000|2021-12-09 08:15:20|2188.61|2168.61|2192.76|2172.76|2192.76|2172.76|2188.61|2168.61|27
1639037730000|2021-12-09 08:15:30|2192.05|2172.05|2191.75|2171.75|2192.05|2172.05|2191|2171|8
1639037740000|2021-12-09 08:15:40|2191.68|2171.68|2190.87|2170.87|2191.75|2171.75|2189.98|2169.98|12
1639037750000|2021-12-09 08:15:50|2191.36|2171.36|2193.04|2173.04|2193.04|2173.04|2191.36|2171.36|13
1639037760000|2021-12-09 08:16:00|2193.01|2173.01|2193.59|2173.59|2193.63|2173.63|2193.01|2173.01|13
1639037770000|2021-12-09 08:16:10|2193.57|2173.57|2193.6|2173.6|2193.69|2173.69|2193.48|2173.48|12
1639037780000|2021-12-09 08:16:20|2193.61|2173.61|2193.71|2173.71|2193.74|2173.74|2193.48|2173.48|7
1639037790000|2021-12-09 08:16:30|2193.65|2173.65|2193.81|2173.81|2194.37|2174.37|2193.64|2173.64|11
1639037800000|2021-12-09 08:16:40|2193.84|2173.84|2193.75|2173.75|2193.84|2173.84|2193.75|2173.75|2
1639037810000|2021-12-09 08:16:50|2193.81|2173.81|2193.19|2173.19|2194.07|2174.07|2193.04|2173.04|11
1639037820000|2021-12-09 08:17:00|2193.22|2173.22|2191.17|2171.17|2193.25|2173.25|2191|2171|33
1639037830000|2021-12-09 08:17:10|2191.11|2171.11|2190.61|2170.61|2191.23|2171.23|2190.25|2170.25|28
1639037840000|2021-12-09 08:17:20|2190.6|2170.6|2188.98|2168.98|2190.6|2170.6|2188.92|2168.92|34
1639037850000|2021-12-09 08:17:30|2188.97|2168.97|2187.22|2167.22|2188.97|2168.97|2186.67|2166.67|23
1639037860000|2021-12-09 08:17:40|2187.47|2167.47|2187.98|2167.98|2188.18|2168.18|2187.47|2167.47|9
1639037870000|2021-12-09 08:17:50|2188.07|2168.07|2187.08|2167.08|2188.19|2168.19|2186.55|2166.55|17
1639037880000|2021-12-09 08:18:00|2186.78|2166.78|2184.69|2164.69|2186.84|2166.84|2184.69|2164.69|23
1639037890000|2021-12-09 08:18:10|2184.76|2164.76|2183.95|2163.95|2184.99|2164.99|2183.94|2163.94|15
1639037900000|2021-12-09 08:18:20|2184.13|2164.13|2183.27|2163.27|2185.47|2165.47|2183.25|2163.25|25
1639037910000|2021-12-09 08:18:30|2182.14|2162.14|2184.51|2164.51|2184.51|2164.51|2182.14|2162.14|12
1639037920000|2021-12-09 08:18:40|2184.49|2164.49|2185.78|2165.78|2185.78|2165.78|2184.49|2164.49|16
1639037930000|2021-12-09 08:18:50|2185.12|2165.12|2184.92|2164.92|2185.55|2165.55|2184.44|2164.44|16
1639037940000|2021-12-09 08:19:00|2184.96|2164.96|2185.69|2165.69|2186.59|2166.59|2184.74|2164.74|24
1639037950000|2021-12-09 08:19:10|2185.6|2165.6|2183.84|2163.84|2185.6|2165.6|2183.84|2163.84|13
1639037960000|2021-12-09 08:19:20|2183.42|2163.42|2181.26|2161.26|2183.42|2163.42|2181.21|2161.21|4
1639037970000|2021-12-09 08:19:30|2181.4|2161.4|2180.83|2160.83|2181.45|2161.45|2180.31|2160.31|20
1639037980000|2021-12-09 08:19:40|2180.96|2160.96|2180.87|2160.87|2181.71|2161.71|2180.58|2160.58|22
1639037990000|2021-12-09 08:19:50|2180.92|2160.92|2181.3|2161.3|2181.74|2161.74|2180.78|2160.78|19
1639038000000|2021-12-09 08:20:00|2181.29|2161.29|2181.58|2161.58|2181.9|2161.9|2180.07|2160.07|18
1639038010000|2021-12-09 08:20:10|2181|2161|2179.27|2159.27|2181|2161|2179.27|2159.27|26
1639038020000|2021-12-09 08:20:20|2179.25|2159.25|2174.53|2154.53|2179.31|2159.31|2172.82|2152.82|36
1639038030000|2021-12-09 08:20:30|2173.61|2153.61|2174.41|2154.41|2174.42|2154.42|2172.42|2152.42|21
1639038040000|2021-12-09 08:20:40|2175.02|2155.02|2176.92|2156.92|2177.32|2157.32|2175.02|2155.02|26
1639038050000|2021-12-09 08:20:50|2177.09|2157.09|2174.76|2154.76|2177.09|2157.09|2174.76|2154.76|21
1639038060000|2021-12-09 08:21:00|2174.78|2154.78|2177.86|2157.86|2178.03|2158.03|2174.78|2154.78|16
1639038070000|2021-12-09 08:21:10|2177.97|2157.97|2180.28|2160.28|2181.52|2161.52|2177.67|2157.67|34
1639038080000|2021-12-09 08:21:20|2180.82|2160.82|2179.88|2159.88|2180.89|2160.89|2178.96|2158.96|29
1639038090000|2021-12-09 08:21:30|2179.05|2159.05|2178.69|2158.69|2179.5|2159.5|2178.02|2158.02|23
1639038100000|2021-12-09 08:21:40|2178.64|2158.64|2179.72|2159.72|2180.06|2160.06|2178.64|2158.64|16
1639038110000|2021-12-09 08:21:50|2179.64|2159.64|2178.68|2158.68|2179.88|2159.88|2178.68|2158.68|18
1639038120000|2021-12-09 08:22:00|2178.93|2158.93|2178.79|2158.79|2179.39|2159.39|2178.69|2158.69|31
1639038130000|2021-12-09 08:22:10|2178.81|2158.81|2178.85|2158.85|2179.03|2159.03|2178.81|2158.81|24
1639038140000|2021-12-09 08:22:20|2178.62|2158.62|2177.71|2157.71|2178.84|2158.84|2177.71|2157.71|16
1639038150000|2021-12-09 08:22:30|2177.76|2157.76|2177.19|2157.19|2178.21|2158.21|2177.09|2157.09|26
1639038160000|2021-12-09 08:22:40|2177.03|2157.03|2177.38|2157.38|2177.51|2157.51|2176.73|2156.73|18
1639038170000|2021-12-09 08:22:50|2177.34|2157.34|2177.2|2157.2|2177.41|2157.41|2177.02|2157.02|8
1639038180000|2021-12-09 08:23:00|2177.04|2157.04|2175.98|2155.98|2177.1|2157.1|2175.98|2155.98|12
1639038190000|2021-12-09 08:23:10|2176.03|2156.03|2178.73|2158.73|2178.73|2158.73|2175.56|2155.56|23
1639038200000|2021-12-09 08:23:20|2178.71|2158.71|2178.99|2158.99|2179.01|2159.01|2178.21|2158.21|12
1639038210000|2021-12-09 08:23:30|2178.63|2158.63|2178.48|2158.48|2179.03|2159.03|2178.48|2158.48|19
1639038220000|2021-12-09 08:23:40|2177.79|2157.79|2179.16|2159.16|2179.16|2159.16|2177.78|2157.78|27
1639038230000|2021-12-09 08:23:50|2179.58|2159.58|2180.4|2160.4|2180.4|2160.4|2179.2|2159.2|18
1639038240000|2021-12-09 08:24:00|2180.63|2160.63|2181.16|2161.16|2181.61|2161.61|2180.47|2160.47|26
1639038250000|2021-12-09 08:24:10|2180.25|2160.25|2180.79|2160.79|2180.96|2160.96|2180.25|2160.25|22
1639038260000|2021-12-09 08:24:20|2180.85|2160.85|2180.84|2160.84|2181.18|2161.18|2180.66|2160.66|19
1639038270000|2021-12-09 08:24:30|2180.85|2160.85|2179.8|2159.8|2181.09|2161.09|2179.8|2159.8|16
1639038280000|2021-12-09 08:24:40|2180.1|2160.1|2180.51|2160.51|2180.81|2160.81|2179.55|2159.55|12
1639038290000|2021-12-09 08:24:50|2180.81|2160.81|2181.02|2161.02|2181.07|2161.07|2180.32|2160.32|20
1639038300000|2021-12-09 08:25:00|2181.48|2161.48|2181.97|2161.97|2181.97|2161.97|2180.63|2160.63|16
1639038310000|2021-12-09 08:25:10|2181.57|2161.57|2181.41|2161.41|2181.88|2161.88|2181.33|2161.33|26
1639038320000|2021-12-09 08:25:20|2181.34|2161.34|2181.65|2161.65|2181.81|2161.81|2180.61|2160.61|14
1639038330000|2021-12-09 08:25:30|2181.55|2161.55|2180.58|2160.58|2181.57|2161.57|2180.19|2160.19|24
1639038340000|2021-12-09 08:25:40|2180.65|2160.65|2181.56|2161.56|2182.13|2162.13|2180.06|2160.06|25
1639038350000|2021-12-09 08:25:50|2181.72|2161.72|2181.99|2161.99|2182.01|2162.01|2181.12|2161.12|19
1639038360000|2021-12-09 08:26:00|2182.13|2162.13|2183.43|2163.43|2183.48|2163.48|2182.13|2162.13|28
1639038370000|2021-12-09 08:26:10|2183.42|2163.42|2183.11|2163.11|2183.48|2163.48|2182.7|2162.7|24
1639038380000|2021-12-09 08:26:20|2183.1|2163.1|2183.69|2163.69|2183.76|2163.76|2182.73|2162.73|18
1639038390000|2021-12-09 08:26:30|2183.57|2163.57|2182.92|2162.92|2183.63|2163.63|2182.89|2162.89|22
1639038400000|2021-12-09 08:26:40|2183.58|2163.58|2184.42|2164.42|2184.44|2164.44|2182.86|2162.86|11
1639038410000|2021-12-09 08:26:50|2184.41|2164.41|2185.6|2165.6|2185.63|2165.63|2184.09|2164.09|15
1639038420000|2021-12-09 08:27:00|2185.77|2165.77|2186.2|2166.2|2186.29|2166.29|2185.23|2165.23|10
1639038430000|2021-12-09 08:27:10|2186.17|2166.17|2185.09|2165.09|2186.17|2166.17|2185.05|2165.05|18
1639038440000|2021-12-09 08:27:20|2185.1|2165.1|2185.21|2165.21|2185.37|2165.37|2184.68|2164.68|14
1639038450000|2021-12-09 08:27:30|2185.26|2165.26|2186.88|2166.88|2187.08|2167.08|2185.26|2165.26|11
1639038460000|2021-12-09 08:27:40|2187.23|2167.23|2187.74|2167.74|2188.15|2168.15|2187.23|2167.23|22
1639038470000|2021-12-09 08:27:50|2187.72|2167.72|2187.6|2167.6|2187.88|2167.88|2186.69|2166.69|15
1639038480000|2021-12-09 08:28:00|2187.59|2167.59|2186.93|2166.93|2187.69|2167.69|2186.92|2166.92|16
1639038490000|2021-12-09 08:28:10|2187.73|2167.73|2188.2|2168.2|2188.8|2168.8|2186.93|2166.93|22
1639038500000|2021-12-09 08:28:20|2188.86|2168.86|2189.06|2169.06|2189.15|2169.15|2188.86|2168.86|9
1639038510000|2021-12-09 08:28:30|2189.03|2169.03|2188.98|2168.98|2189.03|2169.03|2188.71|2168.71|7
1639038520000|2021-12-09 08:28:40|2189.04|2169.04|2189.8|2169.8|2190.28|2170.28|2189.04|2169.04|15
1639038530000|2021-12-09 08:28:50|2189.78|2169.78|2189.65|2169.65|2190.65|2170.65|2189.62|2169.62|11
1639038540000|2021-12-09 08:29:00|2189.83|2169.83|2190.03|2170.03|2190.04|2170.04|2189.75|2169.75|13
1639038550000|2021-12-09 08:29:10|2190.02|2170.02|2190.05|2170.05|2190.06|2170.06|2190|2170|5
1639038560000|2021-12-09 08:29:20|2190.08|2170.08|2190.96|2170.96|2190.97|2170.97|2190.03|2170.03|10
1639038570000|2021-12-09 08:29:30|2190.92|2170.92|2191.62|2171.62|2191.62|2171.62|2190.58|2170.58|14
1639038580000|2021-12-09 08:29:40|2191.8|2171.8|2192.65|2172.65|2192.65|2172.65|2191.73|2171.73|12
1639038590000|2021-12-09 08:29:50|2192.41|2172.41|2192.8|2172.8|2192.97|2172.97|2192.23|2172.23|7
1639038600000|2021-12-09 08:30:00|2192.59|2172.59|2191.5|2171.5|2192.63|2172.63|2191.5|2171.5|24
1639038610000|2021-12-09 08:30:10|2191.49|2171.49|2190.17|2170.17|2191.49|2171.49|2190.17|2170.17|17
1639038620000|2021-12-09 08:30:20|2190.13|2170.13|2189.77|2169.77|2190.13|2170.13|2188.97|2168.97|33
1639038630000|2021-12-09 08:30:30|2189.78|2169.78|2192.1|2172.1|2192.42|2172.42|2188.74|2168.74|28
1639038640000|2021-12-09 08:30:40|2191.99|2171.99|2193.87|2173.87|2193.87|2173.87|2191.99|2171.99|17
1639038650000|2021-12-09 08:30:50|2193.83|2173.83|2195.06|2175.06|2195.06|2175.06|2193.83|2173.83|21
1639038660000|2021-12-09 08:31:00|2195.12|2175.12|2195.63|2175.63|2196.07|2176.07|2195.12|2175.12|15
1639038670000|2021-12-09 08:31:10|2195.65|2175.65|2196.8|2176.8|2197.29|2177.29|2194.98|2174.98|29
1639038680000|2021-12-09 08:31:20|2196.82|2176.82|2198.53|2178.53|2198.65|2178.65|2196.82|2176.82|19
1639038690000|2021-12-09 08:31:30|2199.07|2179.07|2200.39|2180.39|2200.42|2180.42|2199.07|2179.07|17
1639038700000|2021-12-09 08:31:40|2200.49|2180.49|2202.28|2182.28|2202.28|2182.28|2200.49|2180.49|13
1639038710000|2021-12-09 08:31:50|2202.5|2182.5|2201.91|2181.91|2204.3|2184.3|2201.5|2181.5|29
1639038720000|2021-12-09 08:32:00|2201.98|2181.98|2201.98|2181.98|2202.77|2182.77|2201.54|2181.54|33
1639038730000|2021-12-09 08:32:10|2201.99|2181.99|2201.16|2181.16|2202.56|2182.56|2201.16|2181.16|27
1639038740000|2021-12-09 08:32:20|2201.15|2181.15|2200.37|2180.37|2201.16|2181.16|2200.29|2180.29|27
1639038750000|2021-12-09 08:32:30|2200.36|2180.36|2199.72|2179.72|2200.39|2180.39|2199.72|2179.72|30
1639038760000|2021-12-09 08:32:40|2199.71|2179.71|2202.19|2182.19|2202.67|2182.67|2199.71|2179.71|34
1639038770000|2021-12-09 08:32:50|2202.16|2182.16|2202.18|2182.18|2202.89|2182.89|2201.77|2181.77|23
1639038780000|2021-12-09 08:33:00|2202.03|2182.03|2201.87|2181.87|2202.03|2182.03|2201.29|2181.29|21
1639038790000|2021-12-09 08:33:10|2201.85|2181.85|2202.33|2182.33|2202.66|2182.66|2201.64|2181.64|22
1639038800000|2021-12-09 08:33:20|2202.3|2182.3|2202.71|2182.71|2202.93|2182.93|2202.3|2182.3|14
1639038810000|2021-12-09 08:33:30|2202.55|2182.55|2199.83|2179.83|2202.55|2182.55|2199.35|2179.35|18
1639038820000|2021-12-09 08:33:40|2200.26|2180.26|2200.36|2180.36|2200.72|2180.72|2200.07|2180.07|10
1639038830000|2021-12-09 08:33:50|2200.37|2180.37|2200.03|2180.03|2201.31|2181.31|2200.03|2180.03|20
1639038840000|2021-12-09 08:34:00|2199.99|2179.99|2199.67|2179.67|2200.47|2180.47|2199.67|2179.67|22
1639038850000|2021-12-09 08:34:10|2199.59|2179.59|2199.34|2179.34|2200.48|2180.48|2199.13|2179.13|29
1639038860000|2021-12-09 08:34:20|2199.32|2179.32|2198.64|2178.64|2199.44|2179.44|2198.64|2178.64|16
1639038870000|2021-12-09 08:34:30|2198.7|2178.7|2198.43|2178.43|2198.7|2178.7|2197.85|2177.85|10
1639038880000|2021-12-09 08:34:40|2198.29|2178.29|2197.98|2177.98|2198.73|2178.73|2197.75|2177.75|19
1639038890000|2021-12-09 08:34:50|2197.75|2177.75|2197.36|2177.36|2198.26|2178.26|2196.92|2176.92|27
1639038900000|2021-12-09 08:35:00|2196.92|2176.92|2193.12|2173.12|2196.94|2176.94|2193.12|2173.12|35
1639038910000|2021-12-09 08:35:10|2193.3|2173.3|2192.46|2172.46|2193.35|2173.35|2192.37|2172.37|35
1639038920000|2021-12-09 08:35:20|2192.51|2172.51|2192.26|2172.26|2192.64|2172.64|2192.2|2172.2|36
1639038930000|2021-12-09 08:35:30|2192.25|2172.25|2191.02|2171.02|2192.37|2172.37|2191.02|2171.02|33
1639038940000|2021-12-09 08:35:40|2190.99|2170.99|2190.71|2170.71|2191.16|2171.16|2190.13|2170.13|21
1639038950000|2021-12-09 08:35:50|2190.82|2170.82|2188.21|2168.21|2190.82|2170.82|2188.14|2168.14|18
1639038960000|2021-12-09 08:36:00|2188.11|2168.11|2184.91|2164.91|2188.2|2168.2|2184.65|2164.65|35
1639038970000|2021-12-09 08:36:10|2184.9|2164.9|2184.54|2164.54|2184.9|2164.9|2184.19|2164.19|37
1639038980000|2021-12-09 08:36:20|2184.53|2164.53|2178.66|2158.66|2184.53|2164.53|2177.79|2157.79|33
1639038990000|2021-12-09 08:36:30|2178.62|2158.62|2175.01|2155.01|2178.66|2158.66|2175.01|2155.01|28
1639039000000|2021-12-09 08:36:40|2175.18|2155.18|2180.61|2160.61|2180.61|2160.61|2172.76|2152.76|36
1639039010000|2021-12-09 08:36:50|2180.85|2160.85|2184.61|2164.61|2184.61|2164.61|2180.85|2160.85|29
1639039020000|2021-12-09 08:37:00|2185.02|2165.02|2184.83|2164.83|2186.86|2166.86|2184.55|2164.55|22
1639039030000|2021-12-09 08:37:10|2185.75|2165.75|2186.39|2166.39|2187.2|2167.2|2185.4|2165.4|21
1639039040000|2021-12-09 08:37:20|2186.4|2166.4|2179.99|2159.99|2186.4|2166.4|2179.56|2159.56|33
1639039050000|2021-12-09 08:37:30|2179.56|2159.56|2182.6|2162.6|2182.62|2162.62|2179.31|2159.31|34
1639039060000|2021-12-09 08:37:40|2182.59|2162.59|2184.9|2164.9|2184.9|2164.9|2182.15|2162.15|21
1639039070000|2021-12-09 08:37:50|2184.91|2164.91|2182.25|2162.25|2186.66|2166.66|2182.25|2162.25|30
1639039080000|2021-12-09 08:38:00|2182.09|2162.09|2179.39|2159.39|2182.78|2162.78|2179.39|2159.39|29
1639039090000|2021-12-09 08:38:10|2179.41|2159.41|2184.62|2164.62|2184.81|2164.81|2178.02|2158.02|38
1639039100000|2021-12-09 08:38:20|2186.6|2166.6|2187.92|2167.92|2188.86|2168.86|2185.75|2165.75|34
1639039110000|2021-12-09 08:38:30|2187.28|2167.28|2187.49|2167.49|2188.38|2168.38|2185.75|2165.75|33
1639039120000|2021-12-09 08:38:40|2187.77|2167.77|2187.06|2167.06|2188.31|2168.31|2187.06|2167.06|33
1639039130000|2021-12-09 08:38:50|2187.15|2167.15|2184.66|2164.66|2187.16|2167.16|2184.66|2164.66|35
1639039140000|2021-12-09 08:39:00|2184.65|2164.65|2186.02|2166.02|2186.02|2166.02|2183.48|2163.48|35
1639039150000|2021-12-09 08:39:10|2186.03|2166.03|2185.22|2165.22|2186.27|2166.27|2185.22|2165.22|34
1639039160000|2021-12-09 08:39:20|2185.09|2165.09|2184.77|2164.77|2185.72|2165.72|2184.23|2164.23|37
1639039170000|2021-12-09 08:39:30|2185|2165|2185.24|2165.24|2185.76|2165.76|2184.6|2164.6|30
1639039180000|2021-12-09 08:39:40|2185.12|2165.12|2185.97|2165.97|2186.2|2166.2|2184.76|2164.76|17
1639039190000|2021-12-09 08:39:50|2186.66|2166.66|2187.47|2167.47|2187.48|2167.48|2186.56|2166.56|21
1639039200000|2021-12-09 08:40:00|2187.41|2167.41|2185.7|2165.7|2187.41|2167.41|2185.3|2165.3|35
1639039210000|2021-12-09 08:40:10|2185.67|2165.67|2189.61|2169.61|2189.68|2169.68|2184.79|2164.79|33
1639039220000|2021-12-09 08:40:20|2189.44|2169.44|2187.78|2167.78|2189.44|2169.44|2187.11|2167.11|32
1639039230000|2021-12-09 08:40:30|2188.15|2168.15|2188.17|2168.17|2188.22|2168.22|2187.78|2167.78|22
1639039240000|2021-12-09 08:40:40|2188.25|2168.25|2186.36|2166.36|2188.25|2168.25|2186.25|2166.25|20
1639039250000|2021-12-09 08:40:50|2186.37|2166.37|2185.27|2165.27|2186.37|2166.37|2183.84|2163.84|32
1639039260000|2021-12-09 08:41:00|2185.24|2165.24|2183.37|2163.37|2185.24|2165.24|2183.32|2163.32|30
1639039270000|2021-12-09 08:41:10|2183.36|2163.36|2185.6|2165.6|2186.46|2166.46|2183.15|2163.15|32
1639039280000|2021-12-09 08:41:20|2185.59|2165.59|2186.1|2166.1|2186.38|2166.38|2185.17|2165.17|30
1639039290000|2021-12-09 08:41:30|2186.27|2166.27|2186.91|2166.91|2187.38|2167.38|2186.22|2166.22|29
1639039300000|2021-12-09 08:41:40|2187.1|2167.1|2185.75|2165.75|2187.35|2167.35|2185.71|2165.71|30
1639039310000|2021-12-09 08:41:50|2185.85|2165.85|2187.29|2167.29|2187.38|2167.38|2185.73|2165.73|30
1639039320000|2021-12-09 08:42:00|2187.36|2167.36|2186.45|2166.45|2187.36|2167.36|2185.97|2165.97|34
1639039330000|2021-12-09 08:42:10|2186.4|2166.4|2186.09|2166.09|2186.51|2166.51|2185.62|2165.62|31
1639039340000|2021-12-09 08:42:20|2186.11|2166.11|2185.71|2165.71|2186.34|2166.34|2185.67|2165.67|15
1639039350000|2021-12-09 08:42:30|2185.72|2165.72|2187.16|2167.16|2187.43|2167.43|2185.33|2165.33|21
1639039360000|2021-12-09 08:42:40|2187.18|2167.18|2188.1|2168.1|2188.11|2168.11|2186.69|2166.69|24
1639039370000|2021-12-09 08:42:50|2188.61|2168.61|2188.16|2168.16|2189.05|2169.05|2188.16|2168.16|29
1639039380000|2021-12-09 08:43:00|2188.69|2168.69|2187.97|2167.97|2189.03|2169.03|2187.89|2167.89|31
1639039390000|2021-12-09 08:43:10|2187.98|2167.98|2188.46|2168.46|2188.83|2168.83|2187.86|2167.86|20
1639039400000|2021-12-09 08:43:20|2188.18|2168.18|2187.81|2167.81|2188.33|2168.33|2187.59|2167.59|19
1639039410000|2021-12-09 08:43:30|2187.59|2167.59|2188.54|2168.54|2188.71|2168.71|2187.56|2167.56|21
1639039420000|2021-12-09 08:43:40|2188.38|2168.38|2188.04|2168.04|2188.45|2168.45|2187.96|2167.96|15
1639039430000|2021-12-09 08:43:50|2188.06|2168.06|2187.06|2167.06|2188.45|2168.45|2186.97|2166.97|20
1639039440000|2021-12-09 08:44:00|2186.97|2166.97|2184.58|2164.58|2187.84|2167.84|2184.5|2164.5|29
1639039450000|2021-12-09 08:44:10|2184.57|2164.57|2186.38|2166.38|2186.67|2166.67|2184.57|2164.57|33
1639039460000|2021-12-09 08:44:20|2186.36|2166.36|2188.66|2168.66|2188.66|2168.66|2186.36|2166.36|27
1639039470000|2021-12-09 08:44:30|2188.67|2168.67|2187.92|2167.92|2188.94|2168.94|2187.92|2167.92|14
1639039480000|2021-12-09 08:44:40|2187.96|2167.96|2188.99|2168.99|2188.99|2168.99|2187.89|2167.89|16
1639039490000|2021-12-09 08:44:50|2188.46|2168.46|2187.94|2167.94|2189.85|2169.85|2187.86|2167.86|32
1639039500000|2021-12-09 08:45:00|2188.46|2168.46|2188.28|2168.28|2188.63|2168.63|2187.79|2167.79|14
1639039510000|2021-12-09 08:45:10|2188.29|2168.29|2187.4|2167.4|2188.29|2168.29|2186.84|2166.84|33
1639039520000|2021-12-09 08:45:20|2187.39|2167.39|2188.16|2168.16|2188.48|2168.48|2186.92|2166.92|32
1639039530000|2021-12-09 08:45:30|2188.27|2168.27|2189.64|2169.64|2190.24|2170.24|2188.27|2168.27|20
1639039540000|2021-12-09 08:45:40|2189.71|2169.71|2189.22|2169.22|2190.08|2170.08|2188.95|2168.95|25
1639039550000|2021-12-09 08:45:50|2188.9|2168.9|2189.76|2169.76|2190.11|2170.11|2188.9|2168.9|28
1639039560000|2021-12-09 08:46:00|2189.79|2169.79|2191.84|2171.84|2192.29|2172.29|2189.73|2169.73|33
1639039570000|2021-12-09 08:46:10|2191.75|2171.75|2191.79|2171.79|2192.38|2172.38|2191.06|2171.06|27
1639039580000|2021-12-09 08:46:20|2192.1|2172.1|2191.86|2171.86|2192.78|2172.78|2191.77|2171.77|31
1639039590000|2021-12-09 08:46:30|2191.9|2171.9|2191.96|2171.96|2192.08|2172.08|2190.88|2170.88|23
1639039600000|2021-12-09 08:46:40|2192.05|2172.05|2189.5|2169.5|2192.05|2172.05|2189.5|2169.5|23
1639039610000|2021-12-09 08:46:50|2189.24|2169.24|2189.37|2169.37|2189.72|2169.72|2189.16|2169.16|31
1639039620000|2021-12-09 08:47:00|2189.38|2169.38|2188.08|2168.08|2189.4|2169.4|2187.67|2167.67|24
1639039630000|2021-12-09 08:47:10|2187.8|2167.8|2188.93|2168.93|2189.93|2169.93|2187.8|2167.8|21
1639039640000|2021-12-09 08:47:20|2189.53|2169.53|2189.46|2169.46|2189.72|2169.72|2189.02|2169.02|20
1639039650000|2021-12-09 08:47:30|2189.41|2169.41|2188.26|2168.26|2189.43|2169.43|2188.21|2168.21|21
1639039660000|2021-12-09 08:47:40|2188.34|2168.34|2188.08|2168.08|2188.51|2168.51|2188.07|2168.07|33
1639039670000|2021-12-09 08:47:50|2188.11|2168.11|2187.36|2167.36|2188.34|2168.34|2186.98|2166.98|26
1639039680000|2021-12-09 08:48:00|2186.98|2166.98|2184.64|2164.64|2187.09|2167.09|2184.64|2164.64|28
1639039690000|2021-12-09 08:48:10|2184.63|2164.63|2184.7|2164.7|2185.06|2165.06|2184.63|2164.63|8
1639039700000|2021-12-09 08:48:20|2185.06|2165.06|2185.72|2165.72|2185.83|2165.83|2184.7|2164.7|18
1639039710000|2021-12-09 08:48:30|2185.5|2165.5|2186.15|2166.15|2186.42|2166.42|2185|2165|20
1639039720000|2021-12-09 08:48:40|2185.78|2165.78|2185.71|2165.71|2186.15|2166.15|2185.7|2165.7|11
1639039730000|2021-12-09 08:48:50|2186.14|2166.14|2186.47|2166.47|2187.75|2167.75|2185.94|2165.94|21
1639039740000|2021-12-09 08:49:00|2186.41|2166.41|2184.87|2164.87|2186.41|2166.41|2184.6|2164.6|24
1639039750000|2021-12-09 08:49:10|2184.86|2164.86|2182.99|2162.99|2184.86|2164.86|2182.99|2162.99|30
1639039760000|2021-12-09 08:49:20|2183.08|2163.08|2182.67|2162.67|2184.27|2164.27|2182.67|2162.67|21
1639039770000|2021-12-09 08:49:30|2183.5|2163.5|2182.15|2162.15|2183.5|2163.5|2182.15|2162.15|20
1639039780000|2021-12-09 08:49:40|2182.2|2162.2|2180.82|2160.82|2182.4|2162.4|2180.77|2160.77|27
1639039790000|2021-12-09 08:49:50|2180.94|2160.94|2180.33|2160.33|2181.2|2161.2|2180.2|2160.2|32
1639039800000|2021-12-09 08:50:00|2180.32|2160.32|2180.5|2160.5|2180.71|2160.71|2180.26|2160.26|35
1639039810000|2021-12-09 08:50:10|2180.51|2160.51|2180.69|2160.69|2180.78|2160.78|2179.86|2159.86|31
1639039820000|2021-12-09 08:50:20|2180.7|2160.7|2181.67|2161.67|2181.9|2161.9|2180.17|2160.17|25
1639039830000|2021-12-09 08:50:30|2181.7|2161.7|2181.85|2161.85|2182.5|2162.5|2181.65|2161.65|7
1639039840000|2021-12-09 08:50:40|2182.62|2162.62|2181.89|2161.89|2182.62|2162.62|2181.89|2161.89|8
1639039850000|2021-12-09 08:50:50|2182.42|2162.42|2182.67|2162.67|2182.67|2162.67|2181.89|2161.89|10
1639039860000|2021-12-09 08:51:00|2182.64|2162.64|2182.57|2162.57|2182.68|2162.68|2181.83|2161.83|17
1639039870000|2021-12-09 08:51:10|2182.62|2162.62|2182.32|2162.32|2182.63|2162.63|2180.82|2160.82|29
1639039880000|2021-12-09 08:51:20|2182.34|2162.34|2183.09|2163.09|2183.49|2163.49|2182.34|2162.34|20
1639039890000|2021-12-09 08:51:30|2183.71|2163.71|2183.94|2163.94|2183.94|2163.94|2183.04|2163.04|17
1639039900000|2021-12-09 08:51:40|2183.91|2163.91|2184.66|2164.66|2185.31|2165.31|2183.91|2163.91|14
1639039910000|2021-12-09 08:51:50|2185|2165|2184.72|2164.72|2185.13|2165.13|2184.55|2164.55|22
1639039920000|2021-12-09 08:52:00|2185.48|2165.48|2186.81|2166.81|2186.81|2166.81|2185.31|2165.31|15
1639039930000|2021-12-09 08:52:10|2186.87|2166.87|2185.1|2165.1|2187.07|2167.07|2185.1|2165.1|27
1639039940000|2021-12-09 08:52:20|2185.18|2165.18|2185.1|2165.1|2185.42|2165.42|2184.65|2164.65|29
1639039950000|2021-12-09 08:52:30|2185.07|2165.07|2184.74|2164.74|2185.86|2165.86|2184.67|2164.67|21
1639039960000|2021-12-09 08:52:40|2185.69|2165.69|2185.73|2165.73|2185.77|2165.77|2184.94|2164.94|13
1639039970000|2021-12-09 08:52:50|2185.76|2165.76|2185.98|2165.98|2186.13|2166.13|2185.76|2165.76|17
1639039980000|2021-12-09 08:53:00|2185.96|2165.96|2186.01|2166.01|2186.96|2166.96|2185.69|2165.69|26
1639039990000|2021-12-09 08:53:10|2186.72|2166.72|2186.71|2166.71|2186.74|2166.74|2186.03|2166.03|13
1639040000000|2021-12-09 08:53:20|2186.69|2166.69|2187.1|2167.1|2187.95|2167.95|2186.02|2166.02|17
1639040010000|2021-12-09 08:53:30|2187.65|2167.65|2185.84|2165.84|2187.65|2167.65|2185.84|2165.84|22
1639040020000|2021-12-09 08:53:40|2185.91|2165.91|2186.18|2166.18|2186.18|2166.18|2185.74|2165.74|19
1639040030000|2021-12-09 08:53:50|2186.26|2166.26|2187.07|2167.07|2187.24|2167.24|2186.17|2166.17|25
1639040040000|2021-12-09 08:54:00|2187.15|2167.15|2187.14|2167.14|2187.15|2167.15|2187.09|2167.09|3
1639040050000|2021-12-09 08:54:10|2187.02|2167.02|2186.06|2166.06|2187.07|2167.07|2186.06|2166.06|7
1639040060000|2021-12-09 08:54:20|2186.71|2166.71|2186.74|2166.74|2186.92|2166.92|2186.06|2166.06|9
1639040070000|2021-12-09 08:54:30|2186.88|2166.88|2186.33|2166.33|2186.88|2166.88|2185.87|2165.87|11
1639040080000|2021-12-09 08:54:40|2186.35|2166.35|2185.66|2165.66|2186.39|2166.39|2185.5|2165.5|16
1639040090000|2021-12-09 08:54:50|2185.69|2165.69|2183.82|2163.82|2185.71|2165.71|2183.68|2163.68|29
1639040100000|2021-12-09 08:55:00|2183.81|2163.81|2182.86|2162.86|2183.84|2163.84|2182.18|2162.18|33
1639040110000|2021-12-09 08:55:10|2182.78|2162.78|2183.63|2163.63|2184.58|2164.58|2182.78|2162.78|17
1639040120000|2021-12-09 08:55:20|2183.97|2163.97|2183.73|2163.73|2183.97|2163.97|2183.44|2163.44|23
1639040130000|2021-12-09 08:55:30|2183.67|2163.67|2183.91|2163.91|2184.23|2164.23|2183.48|2163.48|21
1639040140000|2021-12-09 08:55:40|2183.86|2163.86|2184.83|2164.83|2184.87|2164.87|2183.68|2163.68|15
1639040150000|2021-12-09 08:55:50|2184.81|2164.81|2184.97|2164.97|2184.97|2164.97|2184.81|2164.81|13
1639040160000|2021-12-09 08:56:00|2185.25|2165.25|2185.17|2165.17|2185.27|2165.27|2185.13|2165.13|16
1639040170000|2021-12-09 08:56:10|2185.11|2165.11|2186.75|2166.75|2186.75|2166.75|2185.11|2165.11|19
1639040180000|2021-12-09 08:56:20|2186.94|2166.94|2187.94|2167.94|2187.94|2167.94|2186.73|2166.73|13
1639040190000|2021-12-09 08:56:30|2187.97|2167.97|2188.34|2168.34|2188.9|2168.9|2187.87|2167.87|28
1639040200000|2021-12-09 08:56:40|2188.41|2168.41|2189.31|2169.31|2189.42|2169.42|2187.93|2167.93|29
1639040210000|2021-12-09 08:56:50|2189.32|2169.32|2189.74|2169.74|2189.75|2169.75|2188.97|2168.97|21
1639040220000|2021-12-09 08:57:00|2189.85|2169.85|2190.62|2170.62|2190.62|2170.62|2189.82|2169.82|25
1639040230000|2021-12-09 08:57:10|2190.72|2170.72|2189.73|2169.73|2190.84|2170.84|2189.73|2169.73|28
1639040240000|2021-12-09 08:57:20|2189.7|2169.7|2189.57|2169.57|2190.21|2170.21|2189.57|2169.57|26
1639040250000|2021-12-09 08:57:30|2189.66|2169.66|2188.77|2168.77|2189.66|2169.66|2188.75|2168.75|25
1639040260000|2021-12-09 08:57:40|2188.82|2168.82|2187.43|2167.43|2188.92|2168.92|2187.38|2167.38|24
1639040270000|2021-12-09 08:57:50|2187.46|2167.46|2187.03|2167.03|2188.07|2168.07|2187.03|2167.03|26
1639040280000|2021-12-09 08:58:00|2187.74|2167.74|2188.63|2168.63|2188.63|2168.63|2187.03|2167.03|21
1639040290000|2021-12-09 08:58:10|2188.62|2168.62|2189.55|2169.55|2189.93|2169.93|2188.62|2168.62|19
1639040300000|2021-12-09 08:58:20|2189.56|2169.56|2191.42|2171.42|2191.46|2171.46|2189.56|2169.56|23
1639040310000|2021-12-09 08:58:30|2191.3|2171.3|2192.03|2172.03|2192.43|2172.43|2191.05|2171.05|30
1639040320000|2021-12-09 08:58:40|2192.07|2172.07|2191.86|2171.86|2192.94|2172.94|2191.86|2171.86|23
1639040330000|2021-12-09 08:58:50|2191.8|2171.8|2191.86|2171.86|2192.42|2172.42|2191.79|2171.79|25
1639040340000|2021-12-09 08:59:00|2191.7|2171.7|2191.16|2171.16|2192.02|2172.02|2191.15|2171.15|14
1639040350000|2021-12-09 08:59:10|2191.14|2171.14|2191.87|2171.87|2192.4|2172.4|2191.04|2171.04|25
1639040360000|2021-12-09 08:59:20|2191.86|2171.86|2190.64|2170.64|2191.92|2171.92|2190.64|2170.64|27
1639040370000|2021-12-09 08:59:30|2189.94|2169.94|2186.88|2166.88|2189.94|2169.94|2186.88|2166.88|26
1639040380000|2021-12-09 08:59:40|2186.85|2166.85|2184.65|2164.65|2186.85|2166.85|2184.65|2164.65|24
1639040390000|2021-12-09 08:59:50|2184.67|2164.67|2185.88|2165.88|2185.88|2165.88|2184.67|2164.67|25
1639040400000|2021-12-09 09:00:00|2185.78|2165.78|2185.21|2165.21|2186|2166|2184.58|2164.58|29
1639040410000|2021-12-09 09:00:10|2185.24|2165.24|2185.29|2165.29|2185.45|2165.45|2184.59|2164.59|21
1639040420000|2021-12-09 09:00:20|2184.81|2164.81|2185.44|2165.44|2185.44|2165.44|2184.81|2164.81|4
1639040430000|2021-12-09 09:00:30|2185.43|2165.43|2185.97|2165.97|2186.09|2166.09|2185.31|2165.31|19
1639040440000|2021-12-09 09:00:40|2185.92|2165.92|2184.73|2164.73|2185.92|2165.92|2184.73|2164.73|23
1639040450000|2021-12-09 09:00:50|2184.42|2164.42|2182.14|2162.14|2184.6|2164.6|2182.12|2162.12|32
1639040460000|2021-12-09 09:01:00|2182.16|2162.16|2182.8|2162.8|2182.86|2162.86|2182.13|2162.13|33
1639040470000|2021-12-09 09:01:10|2182.79|2162.79|2182.91|2162.91|2183.02|2163.02|2182.64|2162.64|22
1639040480000|2021-12-09 09:01:20|2183.02|2163.02|2182.92|2162.92|2183.08|2163.08|2181.97|2161.97|21
1639040490000|2021-12-09 09:01:30|2182.86|2162.86|2183|2163|2183.55|2163.55|2182.8|2162.8|18
1639040500000|2021-12-09 09:01:40|2182.98|2162.98|2181.65|2161.65|2182.98|2162.98|2181.59|2161.59|19
1639040510000|2021-12-09 09:01:50|2181.69|2161.69|2180.78|2160.78|2181.69|2161.69|2180.54|2160.54|8
1639040520000|2021-12-09 09:02:00|2180.75|2160.75|2180.55|2160.55|2180.78|2160.78|2180.32|2160.32|15
1639040530000|2021-12-09 09:02:10|2180.58|2160.58|2179.1|2159.1|2180.58|2160.58|2179.06|2159.06|21
1639040540000|2021-12-09 09:02:20|2179.06|2159.06|2179.52|2159.52|2179.97|2159.97|2179.06|2159.06|5
1639040550000|2021-12-09 09:02:30|2179.67|2159.67|2180.31|2160.31|2180.83|2160.83|2179.52|2159.52|26
1639040560000|2021-12-09 09:02:40|2179.93|2159.93|2178.57|2158.57|2180.15|2160.15|2178.3|2158.3|24
1639040570000|2021-12-09 09:02:50|2178.58|2158.58|2177.19|2157.19|2178.6|2158.6|2177.04|2157.04|29
1639040580000|2021-12-09 09:03:00|2177.16|2157.16|2177.6|2157.6|2178.09|2158.09|2177.09|2157.09|32
1639040590000|2021-12-09 09:03:10|2177.59|2157.59|2177.15|2157.15|2177.76|2157.76|2177.15|2157.15|17
1639040600000|2021-12-09 09:03:20|2176.83|2156.83|2177.68|2157.68|2178.44|2158.44|2176.83|2156.83|14
1639040610000|2021-12-09 09:03:30|2177.72|2157.72|2178.14|2158.14|2178.3|2158.3|2177.21|2157.21|25
1639040620000|2021-12-09 09:03:40|2178.1|2158.1|2177.49|2157.49|2178.1|2158.1|2177.01|2157.01|28
1639040630000|2021-12-09 09:03:50|2177.12|2157.12|2178.57|2158.57|2178.62|2158.62|2176.85|2156.85|16
1639040640000|2021-12-09 09:04:00|2178.5|2158.5|2179.78|2159.78|2179.78|2159.78|2178.5|2158.5|11
1639040650000|2021-12-09 09:04:10|2179.68|2159.68|2180.16|2160.16|2180.34|2160.34|2179.03|2159.03|20
1639040660000|2021-12-09 09:04:20|2180.18|2160.18|2178.86|2158.86|2180.18|2160.18|2178.77|2158.77|27
1639040670000|2021-12-09 09:04:30|2179.85|2159.85|2181.63|2161.63|2182.29|2162.29|2178.97|2158.97|23
1639040680000|2021-12-09 09:04:40|2181.6|2161.6|2181.5|2161.5|2182.15|2162.15|2180.88|2160.88|21
1639040690000|2021-12-09 09:04:50|2181.54|2161.54|2180.25|2160.25|2181.54|2161.54|2180.11|2160.11|22
1639040700000|2021-12-09 09:05:00|2180.93|2160.93|2180.38|2160.38|2181.14|2161.14|2180.15|2160.15|27
1639040710000|2021-12-09 09:05:10|2180.41|2160.41|2180.54|2160.54|2180.54|2160.54|2180.18|2160.18|20
1639040720000|2021-12-09 09:05:20|2180.55|2160.55|2178.67|2158.67|2180.55|2160.55|2178.67|2158.67|30
1639040730000|2021-12-09 09:05:30|2178.64|2158.64|2177.57|2157.57|2178.64|2158.64|2177.55|2157.55|24
1639040740000|2021-12-09 09:05:40|2177.69|2157.69|2176.34|2156.34|2177.87|2157.87|2176.29|2156.29|33
1639040750000|2021-12-09 09:05:50|2176.31|2156.31|2175.79|2155.79|2176.51|2156.51|2175.31|2155.31|33
1639040760000|2021-12-09 09:06:00|2175.82|2155.82|2176.37|2156.37|2176.58|2156.58|2174.83|2154.83|35
1639040770000|2021-12-09 09:06:10|2176.39|2156.39|2173.74|2153.74|2176.39|2156.39|2173.4|2153.4|37
1639040780000|2021-12-09 09:06:20|2173.55|2153.55|2173.03|2153.03|2173.69|2153.69|2172.68|2152.68|26
1639040790000|2021-12-09 09:06:30|2173.41|2153.41|2174.66|2154.66|2174.66|2154.66|2172.76|2152.76|22
1639040800000|2021-12-09 09:06:40|2174.5|2154.5|2173.61|2153.61|2174.84|2154.84|2173.61|2153.61|11
1639040810000|2021-12-09 09:06:50|2173.97|2153.97|2173.53|2153.53|2173.97|2153.97|2172.98|2152.98|12
1639040820000|2021-12-09 09:07:00|2173.01|2153.01|2172.95|2152.95|2173.27|2153.27|2172.88|2152.88|13
1639040830000|2021-12-09 09:07:10|2172.86|2152.86|2172.06|2152.06|2172.86|2152.86|2172.06|2152.06|23
1639040840000|2021-12-09 09:07:20|2172.05|2152.05|2171.49|2151.49|2172.13|2152.13|2171.49|2151.49|8
1639040850000|2021-12-09 09:07:30|2171.35|2151.35|2170.79|2150.79|2171.54|2151.54|2170.78|2150.78|8
1639040860000|2021-12-09 09:07:40|2172.05|2152.05|2172.13|2152.13|2172.14|2152.14|2170.84|2150.84|26
1639040870000|2021-12-09 09:07:50|2172.08|2152.08|2171.73|2151.73|2172.23|2152.23|2171.62|2151.62|21
1639040880000|2021-12-09 09:08:00|2171.71|2151.71|2172.45|2152.45|2172.91|2152.91|2171.64|2151.64|21
1639040890000|2021-12-09 09:08:10|2172.24|2152.24|2173.02|2153.02|2173.02|2153.02|2171.66|2151.66|29
1639040900000|2021-12-09 09:08:20|2172.04|2152.04|2173.44|2153.44|2173.49|2153.49|2172.04|2152.04|14
1639040910000|2021-12-09 09:08:30|2173.48|2153.48|2174.92|2154.92|2174.95|2154.95|2173.48|2153.48|17
1639040920000|2021-12-09 09:08:40|2174.83|2154.83|2173.84|2153.84|2175.56|2155.56|2172.86|2152.86|24
1639040930000|2021-12-09 09:08:50|2173.83|2153.83|2172.96|2152.96|2173.83|2153.83|2172.91|2152.91|17
1639040940000|2021-12-09 09:09:00|2173.84|2153.84|2176.14|2156.14|2176.47|2156.47|2173.48|2153.48|18
1639040950000|2021-12-09 09:09:10|2175.59|2155.59|2175.72|2155.72|2176.03|2156.03|2175.3|2155.3|18
1639040960000|2021-12-09 09:09:20|2175.64|2155.64|2177.11|2157.11|2177.26|2157.26|2175.64|2155.64|20
1639040970000|2021-12-09 09:09:30|2176.63|2156.63|2178.38|2158.38|2178.73|2158.73|2176.63|2156.63|26
1639040980000|2021-12-09 09:09:40|2177.91|2157.91|2177.94|2157.94|2178.75|2158.75|2177.76|2157.76|27
1639040990000|2021-12-09 09:09:50|2177.9|2157.9|2178.05|2158.05|2178.58|2158.58|2177.61|2157.61|24
1639041000000|2021-12-09 09:10:00|2177.77|2157.77|2174.75|2154.75|2178.2|2158.2|2174.75|2154.75|30
1639041010000|2021-12-09 09:10:10|2175.12|2155.12|2176.75|2156.75|2176.75|2156.75|2174.62|2154.62|21
1639041020000|2021-12-09 09:10:20|2176.74|2156.74|2175.16|2155.16|2176.74|2156.74|2175.15|2155.15|20
1639041030000|2021-12-09 09:10:30|2175.49|2155.49|2175.89|2155.89|2176.19|2156.19|2174.99|2154.99|26
1639041040000|2021-12-09 09:10:40|2176.04|2156.04|2176.39|2156.39|2176.61|2156.61|2175.89|2155.89|23
1639041050000|2021-12-09 09:10:50|2176.34|2156.34|2175.63|2155.63|2176.38|2156.38|2175.47|2155.47|16
1639041060000|2021-12-09 09:11:00|2175.58|2155.58|2175.84|2155.84|2175.99|2155.99|2175.14|2155.14|15
1639041070000|2021-12-09 09:11:10|2175.82|2155.82|2175.96|2155.96|2175.96|2155.96|2175.74|2155.74|26
1639041080000|2021-12-09 09:11:20|2175.9|2155.9|2175.91|2155.91|2176.01|2156.01|2175.75|2155.75|23
1639041090000|2021-12-09 09:11:30|2175.88|2155.88|2174.29|2154.29|2175.97|2155.97|2174.29|2154.29|24
1639041100000|2021-12-09 09:11:40|2174.01|2154.01|2174.38|2154.38|2174.38|2154.38|2173.59|2153.59|29
1639041110000|2021-12-09 09:11:50|2174.64|2154.64|2173.57|2153.57|2174.75|2154.75|2173.48|2153.48|21
1639041120000|2021-12-09 09:12:00|2173.65|2153.65|2172.93|2152.93|2173.75|2153.75|2172.93|2152.93|18
1639041130000|2021-12-09 09:12:10|2174.09|2154.09|2175.01|2155.01|2175.36|2155.36|2173.7|2153.7|26
1639041140000|2021-12-09 09:12:20|2175|2155|2173.3|2153.3|2175|2155|2173.06|2153.06|26
1639041150000|2021-12-09 09:12:30|2173.25|2153.25|2172.62|2152.62|2173.66|2153.66|2172.55|2152.55|24
1639041160000|2021-12-09 09:12:40|2172.59|2152.59|2172.26|2152.26|2173.16|2153.16|2172.26|2152.26|22
1639041170000|2021-12-09 09:12:50|2172.68|2152.68|2172.06|2152.06|2172.95|2152.95|2172.06|2152.06|22
1639041180000|2021-12-09 09:13:00|2172.1|2152.1|2172.26|2152.26|2172.5|2152.5|2172.1|2152.1|19
1639041190000|2021-12-09 09:13:10|2172.22|2152.22|2172.18|2152.18|2172.58|2152.58|2172.08|2152.08|23
1639041200000|2021-12-09 09:13:20|2172.17|2152.17|2172.91|2152.91|2173.53|2153.53|2172.04|2152.04|25
1639041210000|2021-12-09 09:13:30|2174.11|2154.11|2173.73|2153.73|2174.36|2154.36|2173.7|2153.7|25
1639041220000|2021-12-09 09:13:40|2173.68|2153.68|2172.97|2152.97|2173.68|2153.68|2172.84|2152.84|4
1639041230000|2021-12-09 09:13:50|2172.83|2152.83|2170.35|2150.35|2172.83|2152.83|2170.35|2150.35|16
1639041240000|2021-12-09 09:14:00|2170.2|2150.2|2171.98|2151.98|2172.2|2152.2|2170.2|2150.2|13
1639041250000|2021-12-09 09:14:10|2171.65|2151.65|2171.1|2151.1|2171.95|2151.95|2170.84|2150.84|33
1639041260000|2021-12-09 09:14:20|2171|2151|2170.75|2150.75|2171.25|2151.25|2170.54|2150.54|12
1639041270000|2021-12-09 09:14:30|2170.69|2150.69|2169.9|2149.9|2170.69|2150.69|2169.9|2149.9|8
1639041280000|2021-12-09 09:14:40|2169.95|2149.95|2169.65|2149.65|2170.14|2150.14|2169.21|2149.21|13
1639041290000|2021-12-09 09:14:50|2169.61|2149.61|2168.25|2148.25|2169.61|2149.61|2168.25|2148.25|18
1639041300000|2021-12-09 09:15:00|2168.21|2148.21|2168.72|2148.72|2169.36|2149.36|2167.53|2147.53|14
1639041310000|2021-12-09 09:15:10|2169|2149|2172.35|2152.35|2172.84|2152.84|2168.72|2148.72|26
1639041320000|2021-12-09 09:15:20|2172.39|2152.39|2171.28|2151.28|2172.39|2152.39|2171.28|2151.28|15
1639041330000|2021-12-09 09:15:30|2171.25|2151.25|2171.55|2151.55|2171.55|2151.55|2171.15|2151.15|27
1639041340000|2021-12-09 09:15:40|2171.59|2151.59|2170.01|2150.01|2171.59|2151.59|2170.01|2150.01|21
1639041350000|2021-12-09 09:15:50|2170.04|2150.04|2169.92|2149.92|2170.08|2150.08|2169.92|2149.92|6
1639041360000|2021-12-09 09:16:00|2169.91|2149.91|2169.01|2149.01|2169.91|2149.91|2168.8|2148.8|9
1639041370000|2021-12-09 09:16:10|2168.96|2148.96|2167.48|2147.48|2168.97|2148.97|2167.46|2147.46|16
1639041380000|2021-12-09 09:16:20|2167.04|2147.04|2166.54|2146.54|2167.06|2147.06|2166.07|2146.07|12
1639041390000|2021-12-09 09:16:30|2166.53|2146.53|2164.99|2144.99|2166.53|2146.53|2164.94|2144.94|30
1639041400000|2021-12-09 09:16:40|2165.49|2145.49|2165.97|2145.97|2166|2146|2164.99|2144.99|8
1639041410000|2021-12-09 09:16:50|2165.93|2145.93|2165.46|2145.46|2165.93|2145.93|2164.84|2144.84|11
1639041420000|2021-12-09 09:17:00|2165.55|2145.55|2164.26|2144.26|2165.55|2145.55|2164.16|2144.16|17
1639041430000|2021-12-09 09:17:10|2164.23|2144.23|2165.93|2145.93|2165.93|2145.93|2163.39|2143.39|31
1639041440000|2021-12-09 09:17:20|2166|2146|2167.23|2147.23|2167.8|2147.8|2165.79|2145.79|27
1639041450000|2021-12-09 09:17:30|2167.22|2147.22|2164.32|2144.32|2167.53|2147.53|2164.32|2144.32|34
1639041460000|2021-12-09 09:17:40|2164.22|2144.22|2163.84|2143.84|2164.22|2144.22|2162.94|2142.94|26
1639041470000|2021-12-09 09:17:50|2163.81|2143.81|2163.2|2143.2|2163.82|2143.82|2162.94|2142.94|21
1639041480000|2021-12-09 09:18:00|2163.17|2143.17|2161.51|2141.51|2163.3|2143.3|2160.39|2140.39|36
1639041490000|2021-12-09 09:18:10|2161.63|2141.63|2162.6|2142.6|2162.6|2142.6|2160.95|2140.95|35
1639041500000|2021-12-09 09:18:20|2162.67|2142.67|2165.39|2145.39|2165.39|2145.39|2161.5|2141.5|31
1639041510000|2021-12-09 09:18:30|2165.67|2145.67|2165.54|2145.54|2166.13|2146.13|2165.47|2145.47|21
1639041520000|2021-12-09 09:18:40|2166.44|2146.44|2166.08|2146.08|2166.44|2146.44|2165.44|2145.44|29
1639041530000|2021-12-09 09:18:50|2166.18|2146.18|2168.7|2148.7|2169.07|2149.07|2165.33|2145.33|27
1639041540000|2021-12-09 09:19:00|2168.61|2148.61|2168.03|2148.03|2168.85|2148.85|2168.03|2148.03|23
1639041550000|2021-12-09 09:19:10|2168.41|2148.41|2168.92|2148.92|2169.39|2149.39|2167.95|2147.95|26
1639041560000|2021-12-09 09:19:20|2168.96|2148.96|2169.34|2149.34|2169.36|2149.36|2168.33|2148.33|19
1639041570000|2021-12-09 09:19:30|2169.63|2149.63|2170.57|2150.57|2170.57|2150.57|2169.63|2149.63|13
1639041580000|2021-12-09 09:19:40|2170.51|2150.51|2172.12|2152.12|2172.12|2152.12|2170.11|2150.11|17
1639041590000|2021-12-09 09:19:50|2172.15|2152.15|2172.33|2152.33|2172.99|2152.99|2170.98|2150.98|27
1639041600000|2021-12-09 09:20:00|2172.36|2152.36|2169.42|2149.42|2172.37|2152.37|2169.42|2149.42|27
1639041610000|2021-12-09 09:20:10|2169.27|2149.27|2169.63|2149.63|2169.73|2149.73|2168.49|2148.49|27
1639041620000|2021-12-09 09:20:20|2169.7|2149.7|2170.61|2150.61|2170.94|2150.94|2169.61|2149.61|15
1639041630000|2021-12-09 09:20:30|2170.6|2150.6|2171.65|2151.65|2171.77|2151.77|2170.6|2150.6|14
1639041640000|2021-12-09 09:20:40|2171.67|2151.67|2170.65|2150.65|2172.21|2152.21|2170.65|2150.65|36
1639041650000|2021-12-09 09:20:50|2170.6|2150.6|2171.73|2151.73|2171.73|2151.73|2170.37|2150.37|19
1639041660000|2021-12-09 09:21:00|2171.68|2151.68|2169.65|2149.65|2171.68|2151.68|2169.57|2149.57|27
1639041670000|2021-12-09 09:21:10|2169.37|2149.37|2168.8|2148.8|2169.89|2149.89|2168.63|2148.63|22
1639041680000|2021-12-09 09:21:20|2168.82|2148.82|2171.83|2151.83|2172.63|2152.63|2168.82|2148.82|29
1639041690000|2021-12-09 09:21:30|2171.82|2151.82|2171.99|2151.99|2172.52|2152.52|2171.82|2151.82|18
1639041700000|2021-12-09 09:21:40|2172.07|2152.07|2174.33|2154.33|2174.63|2154.63|2171.63|2151.63|24
1639041710000|2021-12-09 09:21:50|2174.38|2154.38|2175.19|2155.19|2175.91|2155.91|2174.12|2154.12|27
1639041720000|2021-12-09 09:22:00|2175.24|2155.24|2175.14|2155.14|2176.37|2156.37|2175.11|2155.11|22
1639041730000|2021-12-09 09:22:10|2175.03|2155.03|2174.6|2154.6|2175.03|2155.03|2174.6|2154.6|11
1639041740000|2021-12-09 09:22:20|2174.67|2154.67|2175.92|2155.92|2176.32|2156.32|2174.67|2154.67|26
1639041750000|2021-12-09 09:22:30|2175.91|2155.91|2173.84|2153.84|2175.91|2155.91|2173.74|2153.74|27
1639041760000|2021-12-09 09:22:40|2173.9|2153.9|2177.25|2157.25|2177.25|2157.25|2173.9|2153.9|28
1639041770000|2021-12-09 09:22:50|2177.19|2157.19|2177.11|2157.11|2177.28|2157.28|2176.58|2156.58|24
1639041780000|2021-12-09 09:23:00|2176.88|2156.88|2175.44|2155.44|2177.01|2157.01|2174.73|2154.73|28
1639041790000|2021-12-09 09:23:10|2175.41|2155.41|2174.79|2154.79|2176.48|2156.48|2174.73|2154.73|21
1639041800000|2021-12-09 09:23:20|2175.68|2155.68|2175.43|2155.43|2176.45|2156.45|2175.43|2155.43|23
1639041810000|2021-12-09 09:23:30|2175.51|2155.51|2175.01|2155.01|2176.33|2156.33|2174.88|2154.88|26
1639041820000|2021-12-09 09:23:40|2174.76|2154.76|2174.94|2154.94|2175.04|2155.04|2174.62|2154.62|20
1639041830000|2021-12-09 09:23:50|2175.02|2155.02|2176.32|2156.32|2176.62|2156.62|2174.79|2154.79|21
1639041840000|2021-12-09 09:24:00|2176.46|2156.46|2174.91|2154.91|2176.46|2156.46|2174.89|2154.89|13
1639041850000|2021-12-09 09:24:10|2174.84|2154.84|2174.33|2154.33|2175.37|2155.37|2174.28|2154.28|13
1639041860000|2021-12-09 09:24:20|2173.94|2153.94|2174.15|2154.15|2174.15|2154.15|2172.79|2152.79|26
1639041870000|2021-12-09 09:24:30|2175.24|2155.24|2175.03|2155.03|2176.46|2156.46|2175.01|2155.01|27
1639041880000|2021-12-09 09:24:40|2175.12|2155.12|2175.31|2155.31|2175.87|2155.87|2174.89|2154.89|21
1639041890000|2021-12-09 09:24:50|2175.33|2155.33|2175.34|2155.34|2175.42|2155.42|2174.55|2154.55|19
1639041900000|2021-12-09 09:25:00|2174.89|2154.89|2173.53|2153.53|2175.67|2155.67|2173|2153|34
1639041910000|2021-12-09 09:25:10|2173.59|2153.59|2173.34|2153.34|2173.83|2153.83|2173.24|2153.24|30
1639041920000|2021-12-09 09:25:20|2173.24|2153.24|2173.49|2153.49|2173.65|2153.65|2173.1|2153.1|31
1639041930000|2021-12-09 09:25:30|2173.45|2153.45|2172.82|2152.82|2173.46|2153.46|2172.77|2152.77|33
1639041940000|2021-12-09 09:25:40|2172.83|2152.83|2172.22|2152.22|2172.89|2152.89|2172.17|2152.17|11
1639041950000|2021-12-09 09:25:50|2172.25|2152.25|2172.78|2152.78|2172.78|2152.78|2172.15|2152.15|9
1639041960000|2021-12-09 09:26:00|2172.85|2152.85|2171.48|2151.48|2173.3|2153.3|2171.16|2151.16|31
1639041970000|2021-12-09 09:26:10|2170.98|2150.98|2171.4|2151.4|2171.59|2151.59|2170.81|2150.81|20
1639041980000|2021-12-09 09:26:20|2171.38|2151.38|2171.31|2151.31|2171.38|2151.38|2171.09|2151.09|7
1639041990000|2021-12-09 09:26:30|2171.33|2151.33|2171.16|2151.16|2171.33|2151.33|2170.79|2150.79|8
1639042000000|2021-12-09 09:26:40|2171|2151|2168.75|2148.75|2171.3|2151.3|2168.73|2148.73|33
1639042010000|2021-12-09 09:26:50|2168.73|2148.73|2168.74|2148.74|2169.51|2149.51|2168.59|2148.59|29
1639042020000|2021-12-09 09:27:00|2168.85|2148.85|2168.52|2148.52|2169|2149|2168.52|2148.52|33
1639042030000|2021-12-09 09:27:10|2168.54|2148.54|2168.02|2148.02|2168.85|2148.85|2167.49|2147.49|30
1639042040000|2021-12-09 09:27:20|2168.03|2148.03|2167.76|2147.76|2168.11|2148.11|2167.29|2147.29|13
1639042050000|2021-12-09 09:27:30|2167.68|2147.68|2167.87|2147.87|2168.16|2148.16|2167.29|2147.29|15
1639042060000|2021-12-09 09:27:40|2167.92|2147.92|2170.01|2150.01|2170.01|2150.01|2167.92|2147.92|19
1639042070000|2021-12-09 09:27:50|2169.96|2149.96|2168.65|2148.65|2169.96|2149.96|2168.65|2148.65|17
1639042080000|2021-12-09 09:28:00|2168.75|2148.75|2169.58|2149.58|2169.58|2149.58|2168.68|2148.68|15
1639042090000|2021-12-09 09:28:10|2169.55|2149.55|2171.81|2151.81|2172.57|2152.57|2169.51|2149.51|23
1639042100000|2021-12-09 09:28:20|2171.7|2151.7|2173.48|2153.48|2173.49|2153.49|2171.68|2151.68|13
1639042110000|2021-12-09 09:28:30|2173.43|2153.43|2173.48|2153.48|2173.66|2153.66|2172.91|2152.91|21
1639042120000|2021-12-09 09:28:40|2173.3|2153.3|2175.77|2155.77|2176.32|2156.32|2172.89|2152.89|25
1639042130000|2021-12-09 09:28:50|2175.79|2155.79|2176.85|2156.85|2176.95|2156.95|2175.79|2155.79|21
1639042140000|2021-12-09 09:29:00|2176.81|2156.81|2175.96|2155.96|2176.83|2156.83|2175.96|2155.96|16
1639042150000|2021-12-09 09:29:10|2176.65|2156.65|2174.75|2154.75|2176.65|2156.65|2174.65|2154.65|19
1639042160000|2021-12-09 09:29:20|2174.3|2154.3|2174.09|2154.09|2174.87|2154.87|2174.01|2154.01|29
1639042170000|2021-12-09 09:29:30|2174.12|2154.12|2171.6|2151.6|2174.12|2154.12|2171.6|2151.6|35
1639042180000|2021-12-09 09:29:40|2171.55|2151.55|2169.37|2149.37|2171.55|2151.55|2169.37|2149.37|33
1639042190000|2021-12-09 09:29:50|2169.76|2149.76|2172.12|2152.12|2172.12|2152.12|2169.5|2149.5|35
1639042200000|2021-12-09 09:30:00|2171.65|2151.65|2170.08|2150.08|2172.87|2152.87|2170.08|2150.08|36
1639042210000|2021-12-09 09:30:10|2170.05|2150.05|2170.65|2150.65|2171.05|2151.05|2169.3|2149.3|35
1639042220000|2021-12-09 09:30:20|2170.63|2150.63|2170.16|2150.16|2170.87|2150.87|2169.99|2149.99|29
1639042230000|2021-12-09 09:30:30|2170.29|2150.29|2168.36|2148.36|2170.29|2150.29|2168.3|2148.3|28
1639042240000|2021-12-09 09:30:40|2168.44|2148.44|2167.61|2147.61|2168.99|2148.99|2167.61|2147.61|34
1639042250000|2021-12-09 09:30:50|2167.5|2147.5|2166.71|2146.71|2167.57|2147.57|2166.23|2146.23|33
1639042260000|2021-12-09 09:31:00|2166.73|2146.73|2165.65|2145.65|2166.97|2146.97|2164.89|2144.89|38
1639042270000|2021-12-09 09:31:10|2165.73|2145.73|2166.42|2146.42|2167.45|2147.45|2165.73|2145.73|33
1639042280000|2021-12-09 09:31:20|2166.43|2146.43|2165.64|2145.64|2166.48|2146.48|2165.37|2145.37|32
1639042290000|2021-12-09 09:31:30|2165.55|2145.55|2164.05|2144.05|2165.6|2145.6|2164.04|2144.04|33
1639042300000|2021-12-09 09:31:40|2164.1|2144.1|2163.82|2143.82|2164.53|2144.53|2163.82|2143.82|23
1639042310000|2021-12-09 09:31:50|2163.88|2143.88|2163.5|2143.5|2165.57|2145.57|2163.5|2143.5|27
1639042320000|2021-12-09 09:32:00|2163.18|2143.18|2161.23|2141.23|2163.66|2143.66|2161.23|2141.23|37
1639042330000|2021-12-09 09:32:10|2161.21|2141.21|2159.07|2139.07|2161.22|2141.22|2158.74|2138.74|23
1639042340000|2021-12-09 09:32:20|2159.02|2139.02|2159.9|2139.9|2160.75|2140.75|2158.82|2138.82|30
1639042350000|2021-12-09 09:32:30|2159.55|2139.55|2159.82|2139.82|2160.31|2140.31|2158.46|2138.46|26
1639042360000|2021-12-09 09:32:40|2159.8|2139.8|2159.05|2139.05|2159.8|2139.8|2158.27|2138.27|24
1639042370000|2021-12-09 09:32:50|2158.23|2138.23|2157.25|2137.25|2159.51|2139.51|2157.25|2137.25|32
1639042380000|2021-12-09 09:33:00|2157.27|2137.27|2154.25|2134.25|2157.83|2137.83|2154.25|2134.25|35
1639042390000|2021-12-09 09:33:10|2154.23|2134.23|2153.11|2133.11|2154.23|2134.23|2151.61|2131.61|34
1639042400000|2021-12-09 09:33:20|2152.95|2132.95|2149.17|2129.17|2154.54|2134.54|2149.17|2129.17|38
1639042410000|2021-12-09 09:33:30|2148.87|2128.87|2148.31|2128.31|2149|2129|2148.02|2128.02|33
1639042420000|2021-12-09 09:33:40|2148.37|2128.37|2148.11|2128.11|2148.71|2128.71|2146.87|2126.87|39
1639042430000|2021-12-09 09:33:50|2148.54|2128.54|2153.87|2133.87|2153.9|2133.9|2147.75|2127.75|34
1639042440000|2021-12-09 09:34:00|2153.82|2133.82|2158.75|2138.75|2159.08|2139.08|2153.79|2133.79|27
1639042450000|2021-12-09 09:34:10|2159.15|2139.15|2162.05|2142.05|2162.05|2142.05|2159.15|2139.15|19
1639042460000|2021-12-09 09:34:20|2162.48|2142.48|2155.43|2135.43|2162.73|2142.73|2155.43|2135.43|24
1639042470000|2021-12-09 09:34:30|2155.42|2135.42|2154.03|2134.03|2158.21|2138.21|2152.84|2132.84|29
1639042480000|2021-12-09 09:34:40|2153.94|2133.94|2152.43|2132.43|2154.53|2134.53|2151.35|2131.35|35
1639042490000|2021-12-09 09:34:50|2152.35|2132.35|2151.99|2131.99|2154.66|2134.66|2151.98|2131.98|32
1639042500000|2021-12-09 09:35:00|2152|2132|2151.18|2131.18|2152|2132|2150.83|2130.83|36
1639042510000|2021-12-09 09:35:10|2151.06|2131.06|2157.08|2137.08|2157.23|2137.23|2151.04|2131.04|37
1639042520000|2021-12-09 09:35:20|2157.04|2137.04|2155.86|2135.86|2157.04|2137.04|2154.84|2134.84|37
1639042530000|2021-12-09 09:35:30|2155.79|2135.79|2156.04|2136.04|2158.05|2138.05|2154.71|2134.71|37
1639042540000|2021-12-09 09:35:40|2156.39|2136.39|2159.7|2139.7|2160.16|2140.16|2155.28|2135.28|35
1639042550000|2021-12-09 09:35:50|2159.83|2139.83|2159.87|2139.87|2159.96|2139.96|2159.13|2139.13|27
1639042560000|2021-12-09 09:36:00|2159.85|2139.85|2159.25|2139.25|2160.49|2140.49|2158.95|2138.95|31
1639042570000|2021-12-09 09:36:10|2159.22|2139.22|2158.93|2138.93|2159.65|2139.65|2156.83|2136.83|33
1639042580000|2021-12-09 09:36:20|2158.96|2138.96|2161.07|2141.07|2161.47|2141.47|2158.96|2138.96|34
1639042590000|2021-12-09 09:36:30|2161.09|2141.09|2158.53|2138.53|2161.94|2141.94|2158.53|2138.53|40
1639042600000|2021-12-09 09:36:40|2158.38|2138.38|2156.36|2136.36|2158.38|2138.38|2156.36|2136.36|28
1639042610000|2021-12-09 09:36:50|2156.24|2136.24|2155.02|2135.02|2156.97|2136.97|2154.97|2134.97|36
1639042620000|2021-12-09 09:37:00|2155.04|2135.04|2154.04|2134.04|2155.14|2135.14|2154.04|2134.04|34
1639042630000|2021-12-09 09:37:10|2154.02|2134.02|2151.9|2131.9|2154.02|2134.02|2151.82|2131.82|39
1639042640000|2021-12-09 09:37:20|2151.88|2131.88|2152.11|2132.11|2152.13|2132.13|2150.29|2130.29|37
1639042650000|2021-12-09 09:37:30|2152.08|2132.08|2156.12|2136.12|2156.12|2136.12|2151.4|2131.4|35
1639042660000|2021-12-09 09:37:40|2156.29|2136.29|2154.23|2134.23|2156.72|2136.72|2154.2|2134.2|33
1639042670000|2021-12-09 09:37:50|2154.2|2134.2|2154.16|2134.16|2154.44|2134.44|2152.6|2132.6|30
1639042680000|2021-12-09 09:38:00|2154.49|2134.49|2154.7|2134.7|2155.44|2135.44|2154.2|2134.2|18
1639042690000|2021-12-09 09:38:10|2154.92|2134.92|2153.74|2133.74|2154.92|2134.92|2152.71|2132.71|32
1639042700000|2021-12-09 09:38:20|2153.81|2133.81|2152.8|2132.8|2153.81|2133.81|2152.62|2132.62|29
1639042710000|2021-12-09 09:38:30|2152.21|2132.21|2154.71|2134.71|2154.73|2134.73|2152.15|2132.15|18
1639042720000|2021-12-09 09:38:40|2154.63|2134.63|2153.28|2133.28|2154.63|2134.63|2153.28|2133.28|32
1639042730000|2021-12-09 09:38:50|2153.01|2133.01|2151.83|2131.83|2153.01|2133.01|2151.67|2131.67|26
1639042740000|2021-12-09 09:39:00|2151.84|2131.84|2153.87|2133.87|2153.88|2133.88|2150.9|2130.9|35
1639042750000|2021-12-09 09:39:10|2153.75|2133.75|2153.15|2133.15|2154.56|2134.56|2153.15|2133.15|24
1639042760000|2021-12-09 09:39:20|2153.54|2133.54|2156.8|2136.8|2156.96|2136.96|2153.46|2133.46|37
1639042770000|2021-12-09 09:39:30|2156.78|2136.78|2155.43|2135.43|2156.78|2136.78|2155.27|2135.27|36
1639042780000|2021-12-09 09:39:40|2155.31|2135.31|2155|2135|2155.71|2135.71|2154.54|2134.54|34
1639042790000|2021-12-09 09:39:50|2155.02|2135.02|2155.3|2135.3|2155.83|2135.83|2154.66|2134.66|28
1639042800000|2021-12-09 09:40:00|2155.38|2135.38|2156.76|2136.76|2156.76|2136.76|2155.12|2135.12|28
1639042810000|2021-12-09 09:40:10|2156.78|2136.78|2159.31|2139.31|2160.24|2140.24|2156.78|2136.78|34
1639042820000|2021-12-09 09:40:20|2159.22|2139.22|2160.83|2140.83|2161.08|2141.08|2159.22|2139.22|35
1639042830000|2021-12-09 09:40:30|2160.82|2140.82|2161.36|2141.36|2161.36|2141.36|2160.61|2140.61|26
1639042840000|2021-12-09 09:40:40|2161.33|2141.33|2164.78|2144.78|2164.78|2144.78|2160.91|2140.91|35
1639042850000|2021-12-09 09:40:50|2165.15|2145.15|2162.1|2142.1|2167.85|2147.85|2161.85|2141.85|34
1639042860000|2021-12-09 09:41:00|2162.05|2142.05|2160.72|2140.72|2162.4|2142.4|2159.88|2139.88|39
1639042870000|2021-12-09 09:41:10|2160.66|2140.66|2162.7|2142.7|2163.02|2143.02|2160.63|2140.63|33
1639042880000|2021-12-09 09:41:20|2162.89|2142.89|2165.19|2145.19|2165.29|2145.29|2162.89|2142.89|34
1639042890000|2021-12-09 09:41:30|2165.44|2145.44|2167.19|2147.19|2167.74|2147.74|2165.44|2145.44|35
1639042900000|2021-12-09 09:41:40|2167.14|2147.14|2165.97|2145.97|2167.34|2147.34|2165.88|2145.88|29
1639042910000|2021-12-09 09:41:50|2165.99|2145.99|2164.98|2144.98|2166.75|2146.75|2164.78|2144.78|35
1639042920000|2021-12-09 09:42:00|2165.03|2145.03|2167.73|2147.73|2168.08|2148.08|2165.03|2145.03|31
1639042930000|2021-12-09 09:42:10|2167.69|2147.69|2167.66|2147.66|2167.76|2147.76|2166.84|2146.84|28
1639042940000|2021-12-09 09:42:20|2167.78|2147.78|2168.24|2148.24|2168.76|2148.76|2167.58|2147.58|36
1639042950000|2021-12-09 09:42:30|2168.06|2148.06|2170.86|2150.86|2171.51|2151.51|2168.06|2148.06|36
1639042960000|2021-12-09 09:42:40|2170.84|2150.84|2169.68|2149.68|2171.48|2151.48|2168.44|2148.44|38
1639042970000|2021-12-09 09:42:50|2170.47|2150.47|2169.8|2149.8|2170.47|2150.47|2169.64|2149.64|34
1639042980000|2021-12-09 09:43:00|2169.84|2149.84|2172.08|2152.08|2172.13|2152.13|2169.33|2149.33|32
1639042990000|2021-12-09 09:43:10|2171.79|2151.79|2172.6|2152.6|2172.6|2152.6|2171.23|2151.23|31
1639043000000|2021-12-09 09:43:20|2172.61|2152.61|2172.25|2152.25|2173.09|2153.09|2172.16|2152.16|37
1639043010000|2021-12-09 09:43:30|2172.09|2152.09|2171.31|2151.31|2172.09|2152.09|2170.66|2150.66|34
1639043020000|2021-12-09 09:43:40|2171.3|2151.3|2171.83|2151.83|2172.23|2152.23|2171.3|2151.3|31
1639043030000|2021-12-09 09:43:50|2171.89|2151.89|2172.19|2152.19|2173.53|2153.53|2171.89|2151.89|30
1639043040000|2021-12-09 09:44:00|2172.22|2152.22|2173.72|2153.72|2173.82|2153.82|2171.92|2151.92|36
1639043050000|2021-12-09 09:44:10|2173.77|2153.77|2173.4|2153.4|2174.66|2154.66|2173.4|2153.4|29
1639043060000|2021-12-09 09:44:20|2173.38|2153.38|2174.53|2154.53|2174.53|2154.53|2172.99|2152.99|22
1639043070000|2021-12-09 09:44:30|2175.55|2155.55|2175.06|2155.06|2176.7|2156.7|2174.88|2154.88|38
1639043080000|2021-12-09 09:44:40|2175.03|2155.03|2175.91|2155.91|2175.95|2155.95|2175.03|2155.03|32
1639043090000|2021-12-09 09:44:50|2176.02|2156.02|2177.46|2157.46|2177.52|2157.52|2176.02|2156.02|32
1639043100000|2021-12-09 09:45:00|2177.55|2157.55|2178.23|2158.23|2179.03|2159.03|2177.46|2157.46|27
1639043110000|2021-12-09 09:45:10|2178.29|2158.29|2176.95|2156.95|2178.3|2158.3|2176.95|2156.95|34
1639043120000|2021-12-09 09:45:20|2176.25|2156.25|2175.01|2155.01|2176.45|2156.45|2174.17|2154.17|37
1639043130000|2021-12-09 09:45:30|2174.78|2154.78|2173.94|2153.94|2174.78|2154.78|2173.82|2153.82|35
1639043140000|2021-12-09 09:45:40|2173.89|2153.89|2172.73|2152.73|2174.58|2154.58|2172.62|2152.62|40
1639043150000|2021-12-09 09:45:50|2173.29|2153.29|2174.14|2154.14|2175.06|2155.06|2172.88|2152.88|24
1639043160000|2021-12-09 09:46:00|2174.18|2154.18|2174.18|2154.18|2175.52|2155.52|2173.38|2153.38|36
1639043170000|2021-12-09 09:46:10|2174.05|2154.05|2174.06|2154.06|2174.52|2154.52|2173.95|2153.95|19
1639043180000|2021-12-09 09:46:20|2174.05|2154.05|2174.29|2154.29|2175.29|2155.29|2173.51|2153.51|35
1639043190000|2021-12-09 09:46:30|2174.26|2154.26|2173.35|2153.35|2174.68|2154.68|2173.29|2153.29|34
1639043200000|2021-12-09 09:46:40|2173.57|2153.57|2171.23|2151.23|2173.57|2153.57|2170.33|2150.33|35
1639043210000|2021-12-09 09:46:50|2171.22|2151.22|2171.12|2151.12|2171.54|2151.54|2170.53|2150.53|34
1639043220000|2021-12-09 09:47:00|2171.06|2151.06|2172.44|2152.44|2172.77|2152.77|2170.67|2150.67|30
1639043230000|2021-12-09 09:47:10|2172.31|2152.31|2168.45|2148.45|2172.45|2152.45|2168.27|2148.27|37
1639043240000|2021-12-09 09:47:20|2168.53|2148.53|2166.93|2146.93|2169.25|2149.25|2166.69|2146.69|32
1639043250000|2021-12-09 09:47:30|2167.49|2147.49|2168.22|2148.22|2168.24|2148.24|2166.51|2146.51|35
1639043260000|2021-12-09 09:47:40|2168.08|2148.08|2167.96|2147.96|2168.63|2148.63|2167.11|2147.11|38
1639043270000|2021-12-09 09:47:50|2168.1|2148.1|2166.17|2146.17|2168.1|2148.1|2166.17|2146.17|26
1639043280000|2021-12-09 09:48:00|2166.11|2146.11|2165.58|2145.58|2166.22|2146.22|2164.63|2144.63|33
1639043290000|2021-12-09 09:48:10|2165.6|2145.6|2167.01|2147.01|2167.84|2147.84|2165.53|2145.53|35
1639043300000|2021-12-09 09:48:20|2166.93|2146.93|2164.9|2144.9|2167.67|2147.67|2164.9|2144.9|26
1639043310000|2021-12-09 09:48:30|2164.01|2144.01|2164.95|2144.95|2165.33|2145.33|2164.01|2144.01|30
1639043320000|2021-12-09 09:48:40|2164.96|2144.96|2164.99|2144.99|2165.79|2145.79|2164.79|2144.79|38
1639043330000|2021-12-09 09:48:50|2165.01|2145.01|2166.66|2146.66|2166.66|2146.66|2164.89|2144.89|26
1639043340000|2021-12-09 09:49:00|2166.69|2146.69|2168.69|2148.69|2169.05|2149.05|2166.5|2146.5|30
1639043350000|2021-12-09 09:49:10|2169.11|2149.11|2167.72|2147.72|2169.57|2149.57|2167.72|2147.72|29
1639043360000|2021-12-09 09:49:20|2167.77|2147.77|2170.71|2150.71|2170.71|2150.71|2167.77|2147.77|28
1639043370000|2021-12-09 09:49:30|2170.72|2150.72|2171.35|2151.35|2171.35|2151.35|2170.48|2150.48|28
1639043380000|2021-12-09 09:49:40|2171.34|2151.34|2172.06|2152.06|2172.11|2152.11|2171.04|2151.04|16
1639043390000|2021-12-09 09:49:50|2172.01|2152.01|2172.98|2152.98|2174.8|2154.8|2172.01|2152.01|30
1639043400000|2021-12-09 09:50:00|2172.88|2152.88|2173.73|2153.73|2174.19|2154.19|2172.86|2152.86|33
1639043410000|2021-12-09 09:50:10|2173.55|2153.55|2173.72|2153.72|2174.23|2154.23|2173.15|2153.15|36
1639043420000|2021-12-09 09:50:20|2173.33|2153.33|2174.52|2154.52|2174.52|2154.52|2173.33|2153.33|25
1639043430000|2021-12-09 09:50:30|2174.46|2154.46|2176.33|2156.33|2176.5|2156.5|2173.72|2153.72|33
1639043440000|2021-12-09 09:50:40|2176.51|2156.51|2174.81|2154.81|2176.75|2156.75|2174.81|2154.81|31
1639043450000|2021-12-09 09:50:50|2174.75|2154.75|2176.25|2156.25|2176.64|2156.64|2174.45|2154.45|31
1639043460000|2021-12-09 09:51:00|2176.03|2156.03|2176.36|2156.36|2176.75|2156.75|2174.96|2154.96|34
1639043470000|2021-12-09 09:51:10|2176.46|2156.46|2177.82|2157.82|2178.1|2158.1|2176.46|2156.46|33
1639043480000|2021-12-09 09:51:20|2178.11|2158.11|2178.92|2158.92|2179.2|2159.2|2178.11|2158.11|31
1639043490000|2021-12-09 09:51:30|2178.81|2158.81|2179.43|2159.43|2179.45|2159.45|2178.23|2158.23|25
1639043500000|2021-12-09 09:51:40|2179.44|2159.44|2178.58|2158.58|2179.93|2159.93|2178.28|2158.28|31
1639043510000|2021-12-09 09:51:50|2178.65|2158.65|2178.28|2158.28|2179.23|2159.23|2178.28|2158.28|35
1639043520000|2021-12-09 09:52:00|2178.4|2158.4|2179.26|2159.26|2180.05|2160.05|2178.38|2158.38|33
1639043530000|2021-12-09 09:52:10|2179.14|2159.14|2176.12|2156.12|2179.14|2159.14|2175.83|2155.83|32
1639043540000|2021-12-09 09:52:20|2176.13|2156.13|2179.62|2159.62|2179.62|2159.62|2176.12|2156.12|34
1639043550000|2021-12-09 09:52:30|2179.68|2159.68|2178.86|2158.86|2181.4|2161.4|2178.83|2158.83|38
1639043560000|2021-12-09 09:52:40|2178.87|2158.87|2178.77|2158.77|2179.1|2159.1|2177.67|2157.67|35
1639043570000|2021-12-09 09:52:50|2178.68|2158.68|2178.78|2158.78|2179|2159|2177.89|2157.89|33
1639043580000|2021-12-09 09:53:00|2178.76|2158.76|2177.78|2157.78|2178.76|2158.76|2177.78|2157.78|28
1639043590000|2021-12-09 09:53:10|2177.76|2157.76|2179.72|2159.72|2179.72|2159.72|2177.63|2157.63|35
1639043600000|2021-12-09 09:53:20|2179.66|2159.66|2178.76|2158.76|2180.58|2160.58|2178.04|2158.04|35
1639043610000|2021-12-09 09:53:30|2178.74|2158.74|2178.6|2158.6|2179.67|2159.67|2177.78|2157.78|37
1639043620000|2021-12-09 09:53:40|2178.68|2158.68|2179.32|2159.32|2179.77|2159.77|2178.51|2158.51|24
1639043630000|2021-12-09 09:53:50|2179.4|2159.4|2179.52|2159.52|2180.01|2160.01|2179.1|2159.1|25
1639043640000|2021-12-09 09:54:00|2179.56|2159.56|2179.79|2159.79|2180.48|2160.48|2178.93|2158.93|32
1639043650000|2021-12-09 09:54:10|2180.14|2160.14|2178.16|2158.16|2180.14|2160.14|2178.04|2158.04|35
1639043660000|2021-12-09 09:54:20|2178.08|2158.08|2178.51|2158.51|2178.55|2158.55|2177.41|2157.41|27
1639043670000|2021-12-09 09:54:30|2178.5|2158.5|2176.79|2156.79|2178.69|2158.69|2176.79|2156.79|38
1639043680000|2021-12-09 09:54:40|2176.57|2156.57|2176.33|2156.33|2176.76|2156.76|2175.94|2155.94|27
1639043690000|2021-12-09 09:54:50|2176.22|2156.22|2176.01|2156.01|2176.4|2156.4|2175.78|2155.78|27
1639043700000|2021-12-09 09:55:00|2175.96|2155.96|2174.97|2154.97|2176.12|2156.12|2174.97|2154.97|30
1639043710000|2021-12-09 09:55:10|2175.15|2155.15|2174.54|2154.54|2175.15|2155.15|2174.52|2154.52|28
1639043720000|2021-12-09 09:55:20|2174.53|2154.53|2174.03|2154.03|2174.57|2154.57|2173.79|2153.79|14
1639043730000|2021-12-09 09:55:30|2174.02|2154.02|2172.8|2152.8|2174.02|2154.02|2172.8|2152.8|27
1639043740000|2021-12-09 09:55:40|2172.57|2152.57|2176.52|2156.52|2176.58|2156.58|2172.43|2152.43|32
1639043750000|2021-12-09 09:55:50|2175.99|2155.99|2176.3|2156.3|2176.93|2156.93|2175.92|2155.92|31
1639043760000|2021-12-09 09:56:00|2176.25|2156.25|2175.45|2155.45|2176.86|2156.86|2174.89|2154.89|37
1639043770000|2021-12-09 09:56:10|2174.75|2154.75|2177.86|2157.86|2179.54|2159.54|2174.75|2154.75|30
1639043780000|2021-12-09 09:56:20|2177.79|2157.79|2178.61|2158.61|2178.64|2158.64|2177.79|2157.79|20
1639043790000|2021-12-09 09:56:30|2178.59|2158.59|2173.4|2153.4|2178.59|2158.59|2172.95|2152.95|32
1639043800000|2021-12-09 09:56:40|2173.5|2153.5|2173.03|2153.03|2173.74|2153.74|2172.49|2152.49|33
1639043810000|2021-12-09 09:56:50|2172.84|2152.84|2169.42|2149.42|2172.84|2152.84|2169.15|2149.15|33
1639043820000|2021-12-09 09:57:00|2169.45|2149.45|2169.31|2149.31|2170.31|2150.31|2168.77|2148.77|34
1639043830000|2021-12-09 09:57:10|2169.52|2149.52|2171.17|2151.17|2171.17|2151.17|2169.52|2149.52|31
1639043840000|2021-12-09 09:57:20|2171.04|2151.04|2169.5|2149.5|2171.44|2151.44|2169.43|2149.43|31
1639043850000|2021-12-09 09:57:30|2169.48|2149.48|2170.22|2150.22|2170.86|2150.86|2169.41|2149.41|30
1639043860000|2021-12-09 09:57:40|2170.19|2150.19|2172.89|2152.89|2172.89|2152.89|2169.87|2149.87|34
1639043870000|2021-12-09 09:57:50|2173.89|2153.89|2173.83|2153.83|2174.09|2154.09|2173.39|2153.39|22
1639043880000|2021-12-09 09:58:00|2173.53|2153.53|2173.16|2153.16|2173.6|2153.6|2172.99|2152.99|19
1639043890000|2021-12-09 09:58:10|2173.13|2153.13|2174.72|2154.72|2175.06|2155.06|2172.9|2152.9|32
1639043900000|2021-12-09 09:58:20|2175.04|2155.04|2174.75|2154.75|2175.25|2155.25|2174.14|2154.14|21
1639043910000|2021-12-09 09:58:30|2174.7|2154.7|2175.71|2155.71|2176.22|2156.22|2174.51|2154.51|34
1639043920000|2021-12-09 09:58:40|2176.14|2156.14|2175.43|2155.43|2176.99|2156.99|2175.43|2155.43|28
1639043930000|2021-12-09 09:58:50|2175.44|2155.44|2175.47|2155.47|2175.49|2155.49|2175.06|2155.06|27
1639043940000|2021-12-09 09:59:00|2175.54|2155.54|2175.86|2155.86|2176.85|2156.85|2175.41|2155.41|30
1639043950000|2021-12-09 09:59:10|2175.83|2155.83|2175.66|2155.66|2175.83|2155.83|2174.69|2154.69|26
1639043960000|2021-12-09 09:59:20|2175.96|2155.96|2176.58|2156.58|2177.34|2157.34|2175.96|2155.96|31
1639043970000|2021-12-09 09:59:30|2176.39|2156.39|2175.9|2155.9|2176.89|2156.89|2175.4|2155.4|31
1639043980000|2021-12-09 09:59:40|2175.88|2155.88|2174.96|2154.96|2175.98|2155.98|2174.96|2154.96|30
1639043990000|2021-12-09 09:59:50|2174.93|2154.93|2175.04|2155.04|2175.48|2155.48|2173.47|2153.47|35
1639044000000|2021-12-09 10:00:00|2175.01|2155.01|2173.37|2153.37|2175.2|2155.2|2173.37|2153.37|31
1639044010000|2021-12-09 10:00:10|2173.4|2153.4|2172.87|2152.87|2173.67|2153.67|2171.87|2151.87|37
1639044020000|2021-12-09 10:00:20|2172.85|2152.85|2171.11|2151.11|2173.93|2153.93|2171.01|2151.01|32
1639044030000|2021-12-09 10:00:30|2171.02|2151.02|2169.05|2149.05|2171.98|2151.98|2169.05|2149.05|33
1639044040000|2021-12-09 10:00:40|2169.02|2149.02|2169.79|2149.79|2169.92|2149.92|2168.93|2148.93|26
1639044050000|2021-12-09 10:00:50|2169.34|2149.34|2169.71|2149.71|2170.08|2150.08|2169.34|2149.34|28
1639044060000|2021-12-09 10:01:00|2169.88|2149.88|2169.99|2149.99|2170.05|2150.05|2169.66|2149.66|27
1639044070000|2021-12-09 10:01:10|2169.97|2149.97|2170.26|2150.26|2170.26|2150.26|2169.47|2149.47|29
1639044080000|2021-12-09 10:01:20|2170.23|2150.23|2169.22|2149.22|2170.23|2150.23|2168.69|2148.69|36
1639044090000|2021-12-09 10:01:30|2169.31|2149.31|2170.8|2150.8|2170.8|2150.8|2169.28|2149.28|22
1639044100000|2021-12-09 10:01:40|2171.11|2151.11|2171.94|2151.94|2172.21|2152.21|2170.86|2150.86|31
1639044110000|2021-12-09 10:01:50|2172|2152|2173|2153|2173|2153|2171.91|2151.91|23
1639044120000|2021-12-09 10:02:00|2173.49|2153.49|2174.37|2154.37|2174.37|2154.37|2173.26|2153.26|16
1639044130000|2021-12-09 10:02:10|2174.71|2154.71|2174.36|2154.36|2174.71|2154.71|2174.36|2154.36|12
1639044140000|2021-12-09 10:02:20|2174.35|2154.35|2172.45|2152.45|2174.67|2154.67|2172.43|2152.43|27
1639044150000|2021-12-09 10:02:30|2173.25|2153.25|2173.05|2153.05|2173.25|2153.25|2172.24|2152.24|30
1639044160000|2021-12-09 10:02:40|2173.37|2153.37|2172.49|2152.49|2173.53|2153.53|2172.29|2152.29|36
1639044170000|2021-12-09 10:02:50|2172.44|2152.44|2170.58|2150.58|2172.44|2152.44|2170.32|2150.32|30
1639044180000|2021-12-09 10:03:00|2170.63|2150.63|2171.17|2151.17|2171.66|2151.66|2170.61|2150.61|39
1639044190000|2021-12-09 10:03:10|2171.25|2151.25|2170.88|2150.88|2171.4|2151.4|2170.56|2150.56|34
1639044200000|2021-12-09 10:03:20|2170.8|2150.8|2169.78|2149.78|2171.3|2151.3|2169.58|2149.58|31
1639044210000|2021-12-09 10:03:30|2169.72|2149.72|2166.92|2146.92|2169.92|2149.92|2166.92|2146.92|35
1639044220000|2021-12-09 10:03:40|2166.89|2146.89|2166.74|2146.74|2167.8|2147.8|2166.17|2146.17|32
1639044230000|2021-12-09 10:03:50|2166.77|2146.77|2166.61|2146.61|2166.96|2146.96|2166.45|2146.45|28
1639044240000|2021-12-09 10:04:00|2166.67|2146.67|2166.56|2146.56|2167.5|2147.5|2166.56|2146.56|34
1639044250000|2021-12-09 10:04:10|2166.4|2146.4|2166.99|2146.99|2167.33|2147.33|2166.4|2146.4|36
1639044260000|2021-12-09 10:04:20|2166.94|2146.94|2167.37|2147.37|2167.59|2147.59|2166.33|2146.33|32
1639044270000|2021-12-09 10:04:30|2167.39|2147.39|2167.01|2147.01|2168.05|2148.05|2167.01|2147.01|31
1639044280000|2021-12-09 10:04:40|2166.55|2146.55|2165.16|2145.16|2166.55|2146.55|2164.92|2144.92|31
1639044290000|2021-12-09 10:04:50|2165.14|2145.14|2164.81|2144.81|2165.14|2145.14|2163.89|2143.89|37
1639044300000|2021-12-09 10:05:00|2164.73|2144.73|2163.97|2143.97|2165.09|2145.09|2163.97|2143.97|34
1639044310000|2021-12-09 10:05:10|2163.95|2143.95|2165.15|2145.15|2165.15|2145.15|2163.82|2143.82|20
1639044320000|2021-12-09 10:05:20|2165.18|2145.18|2166.58|2146.58|2169.02|2149.02|2165.18|2145.18|38
1639044330000|2021-12-09 10:05:30|2166.26|2146.26|2164.37|2144.37|2166.26|2146.26|2163.92|2143.92|33
1639044340000|2021-12-09 10:05:40|2164.34|2144.34|2163.98|2143.98|2164.38|2144.38|2163.96|2143.96|22
1639044350000|2021-12-09 10:05:50|2164.13|2144.13|2163.42|2143.42|2164.13|2144.13|2163.42|2143.42|24
1639044360000|2021-12-09 10:06:00|2163.41|2143.41|2163.53|2143.53|2163.98|2143.98|2163.11|2143.11|33
1639044370000|2021-12-09 10:06:10|2162.74|2142.74|2163.87|2143.87|2165.14|2145.14|2162.66|2142.66|27
1639044380000|2021-12-09 10:06:20|2163.86|2143.86|2160.68|2140.68|2163.86|2143.86|2160.68|2140.68|27
1639044390000|2021-12-09 10:06:30|2160.86|2140.86|2162.64|2142.64|2162.71|2142.71|2160.86|2140.86|27
1639044400000|2021-12-09 10:06:40|2162.65|2142.65|2162.21|2142.21|2162.65|2142.65|2162.12|2142.12|30
1639044410000|2021-12-09 10:06:50|2162.17|2142.17|2160.37|2140.37|2162.21|2142.21|2160.37|2140.37|26
1639044420000|2021-12-09 10:07:00|2160.33|2140.33|2159.8|2139.8|2160.33|2140.33|2159.52|2139.52|29
1639044430000|2021-12-09 10:07:10|2159.82|2139.82|2159.57|2139.57|2159.82|2139.82|2159.03|2139.03|31
1639044440000|2021-12-09 10:07:20|2159.56|2139.56|2156.48|2136.48|2159.56|2139.56|2156.48|2136.48|34
1639044450000|2021-12-09 10:07:30|2156.47|2136.47|2155.24|2135.24|2156.47|2136.47|2155.22|2135.22|25
1639044460000|2021-12-09 10:07:40|2155.25|2135.25|2152.95|2132.95|2155.26|2135.26|2152.95|2132.95|19
1639044470000|2021-12-09 10:07:50|2152.89|2132.89|2152.89|2132.89|2153.09|2133.09|2151.01|2131.01|36
1639044480000|2021-12-09 10:08:00|2152.68|2132.68|2154.09|2134.09|2154.28|2134.28|2152.34|2132.34|35
1639044490000|2021-12-09 10:08:10|2153.66|2133.66|2153.51|2133.51|2154.65|2134.65|2153.51|2133.51|36
1639044500000|2021-12-09 10:08:20|2153.42|2133.42|2151.91|2131.91|2153.46|2133.46|2151.76|2131.76|29
1639044510000|2021-12-09 10:08:30|2151.95|2131.95|2152.27|2132.27|2152.31|2132.31|2151.17|2131.17|31
1639044520000|2021-12-09 10:08:40|2151.58|2131.58|2150.23|2130.23|2152.47|2132.47|2150.11|2130.11|26
1639044530000|2021-12-09 10:08:50|2150.24|2130.24|2148.85|2128.85|2150.24|2130.24|2148.85|2128.85|19
1639044540000|2021-12-09 10:09:00|2148.76|2128.76|2149.28|2129.28|2149.28|2129.28|2148.37|2128.37|21
1639044550000|2021-12-09 10:09:10|2149.12|2129.12|2149.16|2129.16|2150.45|2130.45|2149|2129|15
1639044560000|2021-12-09 10:09:20|2149.12|2129.12|2147.52|2127.52|2149.12|2129.12|2147.52|2127.52|27
1639044570000|2021-12-09 10:09:30|2148.5|2128.5|2149.98|2129.98|2150.24|2130.24|2148.5|2128.5|19
1639044580000|2021-12-09 10:09:40|2149.07|2129.07|2149.37|2129.37|2149.49|2129.49|2148.81|2128.81|22
1639044590000|2021-12-09 10:09:50|2149.23|2129.23|2149.72|2129.72|2149.91|2129.91|2149.08|2129.08|14
1639044600000|2021-12-09 10:10:00|2149.73|2129.73|2152.39|2132.39|2152.4|2132.4|2149.72|2129.72|20
1639044610000|2021-12-09 10:10:10|2152.01|2132.01|2152.86|2132.86|2152.86|2132.86|2151.9|2131.9|21
1639044620000|2021-12-09 10:10:20|2152.87|2132.87|2153.17|2133.17|2153.47|2133.47|2151.86|2131.86|16
1639044630000|2021-12-09 10:10:30|2153.18|2133.18|2153.9|2133.9|2153.92|2133.92|2152.62|2132.62|27
1639044640000|2021-12-09 10:10:40|2154|2134|2153.15|2133.15|2154.09|2134.09|2153.15|2133.15|24
1639044650000|2021-12-09 10:10:50|2153.03|2133.03|2152.9|2132.9|2153.13|2133.13|2152.88|2132.88|21
1639044660000|2021-12-09 10:11:00|2152.88|2132.88|2151.41|2131.41|2152.88|2132.88|2150.8|2130.8|27
1639044670000|2021-12-09 10:11:10|2150.55|2130.55|2148.7|2128.7|2151.2|2131.2|2148.24|2128.24|29
1639044680000|2021-12-09 10:11:20|2148.69|2128.69|2148.12|2128.12|2148.69|2128.69|2147.71|2127.71|27
1639044690000|2021-12-09 10:11:30|2148.19|2128.19|2150.03|2130.03|2150.03|2130.03|2148.19|2128.19|28
1639044700000|2021-12-09 10:11:40|2150.02|2130.02|2151.87|2131.87|2151.87|2131.87|2149.98|2129.98|21
1639044710000|2021-12-09 10:11:50|2151.32|2131.32|2152.69|2132.69|2152.69|2132.69|2151.26|2131.26|24
1639044720000|2021-12-09 10:12:00|2152.7|2132.7|2153.14|2133.14|2153.14|2133.14|2152.07|2132.07|22
1639044730000|2021-12-09 10:12:10|2153.36|2133.36|2153.06|2133.06|2153.58|2133.58|2152.5|2132.5|14
1639044740000|2021-12-09 10:12:20|2153.86|2133.86|2153.91|2133.91|2154.38|2134.38|2153.52|2133.52|18
1639044750000|2021-12-09 10:12:30|2153.86|2133.86|2153.45|2133.45|2153.86|2133.86|2153.45|2133.45|9
1639044760000|2021-12-09 10:12:40|2153.35|2133.35|2153.49|2133.49|2153.69|2133.69|2153.06|2133.06|10
1639044770000|2021-12-09 10:12:50|2153.66|2133.66|2152.83|2132.83|2153.67|2133.67|2152.83|2132.83|10
1639044780000|2021-12-09 10:13:00|2152.89|2132.89|2153.2|2133.2|2153.79|2133.79|2152.89|2132.89|12
1639044790000|2021-12-09 10:13:10|2153.19|2133.19|2149.25|2129.25|2153.21|2133.21|2149.25|2129.25|31
1639044800000|2021-12-09 10:13:20|2149.2|2129.2|2147.31|2127.31|2149.2|2129.2|2147.31|2127.31|35
1639044810000|2021-12-09 10:13:30|2147.42|2127.42|2149.9|2129.9|2150.09|2130.09|2147.42|2127.42|28
1639044820000|2021-12-09 10:13:40|2150.12|2130.12|2153.33|2133.33|2153.81|2133.81|2149.81|2129.81|38
1639044830000|2021-12-09 10:13:50|2152.7|2132.7|2153.89|2133.89|2153.89|2133.89|2152.21|2132.21|27
1639044840000|2021-12-09 10:14:00|2153.24|2133.24|2158.84|2138.84|2158.84|2138.84|2152.98|2132.98|37
1639044850000|2021-12-09 10:14:10|2158.83|2138.83|2157.46|2137.46|2159.04|2139.04|2157.39|2137.39|34
1639044860000|2021-12-09 10:14:20|2157.47|2137.47|2157.34|2137.34|2157.47|2137.47|2156.57|2136.57|27
1639044870000|2021-12-09 10:14:30|2157.38|2137.38|2158.17|2138.17|2158.7|2138.7|2157.08|2137.08|29
1639044880000|2021-12-09 10:14:40|2158.25|2138.25|2156.66|2136.66|2158.25|2138.25|2155.87|2135.87|31
1639044890000|2021-12-09 10:14:50|2156.64|2136.64|2155.66|2135.66|2156.65|2136.65|2155.66|2135.66|20
1639044900000|2021-12-09 10:15:00|2155.74|2135.74|2155.17|2135.17|2155.74|2135.74|2154.78|2134.78|28
1639044910000|2021-12-09 10:15:10|2154.99|2134.99|2156.23|2136.23|2156.36|2136.36|2154.99|2134.99|19
1639044920000|2021-12-09 10:15:20|2155.93|2135.93|2156.55|2136.55|2156.62|2136.62|2155.77|2135.77|29
1639044930000|2021-12-09 10:15:30|2156.51|2136.51|2155.59|2135.59|2156.53|2136.53|2155.55|2135.55|18
1639044940000|2021-12-09 10:15:40|2155.64|2135.64|2155.82|2135.82|2155.85|2135.85|2155.51|2135.51|22
1639044950000|2021-12-09 10:15:50|2155.83|2135.83|2156.96|2136.96|2157.2|2137.2|2155.71|2135.71|13
1639044960000|2021-12-09 10:16:00|2157.27|2137.27|2159.32|2139.32|2159.32|2139.32|2157.19|2137.19|24
1639044970000|2021-12-09 10:16:10|2159.11|2139.11|2159.24|2139.24|2159.46|2139.46|2158.91|2138.91|20
1639044980000|2021-12-09 10:16:20|2159.15|2139.15|2161.73|2141.73|2161.97|2141.97|2159.15|2139.15|17
1639044990000|2021-12-09 10:16:30|2161.51|2141.51|2162.9|2142.9|2163.43|2143.43|2161.51|2141.51|22
1639045000000|2021-12-09 10:16:40|2162.71|2142.71|2162.52|2142.52|2163.28|2143.28|2162.28|2142.28|31
1639045010000|2021-12-09 10:16:50|2162.51|2142.51|2163.55|2143.55|2164.19|2144.19|2162.51|2142.51|30
1639045020000|2021-12-09 10:17:00|2163.56|2143.56|2162.91|2142.91|2163.97|2143.97|2162.82|2142.82|31
1639045030000|2021-12-09 10:17:10|2162.67|2142.67|2161.53|2141.53|2162.67|2142.67|2161.53|2141.53|30
1639045040000|2021-12-09 10:17:20|2161.74|2141.74|2159.58|2139.58|2161.87|2141.87|2158.9|2138.9|29
1639045050000|2021-12-09 10:17:30|2159.5|2139.5|2160.81|2140.81|2160.84|2140.84|2159.5|2139.5|18
1639045060000|2021-12-09 10:17:40|2161.19|2141.19|2159.5|2139.5|2161.19|2141.19|2159.5|2139.5|24
1639045070000|2021-12-09 10:17:50|2159.48|2139.48|2157.64|2137.64|2159.48|2139.48|2157.57|2137.57|17
1639045080000|2021-12-09 10:18:00|2157.14|2137.14|2157.54|2137.54|2157.94|2137.94|2157.08|2137.08|21
1639045090000|2021-12-09 10:18:10|2157.84|2137.84|2158.93|2138.93|2159.07|2139.07|2157.84|2137.84|13
1639045100000|2021-12-09 10:18:20|2159.44|2139.44|2159.33|2139.33|2159.47|2139.47|2159.33|2139.33|10
1639045110000|2021-12-09 10:18:30|2159.31|2139.31|2158.61|2138.61|2159.31|2139.31|2158.61|2138.61|2
1639045120000|2021-12-09 10:18:40|2158.52|2138.52|2158.71|2138.71|2159.34|2139.34|2158.52|2138.52|15
1639045130000|2021-12-09 10:18:50|2158.91|2138.91|2158.54|2138.54|2158.91|2138.91|2157.88|2137.88|21
1639045140000|2021-12-09 10:19:00|2158.52|2138.52|2159.7|2139.7|2159.73|2139.73|2157.64|2137.64|27
1639045150000|2021-12-09 10:19:10|2159.75|2139.75|2162.45|2142.45|2163.22|2143.22|2159.6|2139.6|29
1639045160000|2021-12-09 10:19:20|2162.37|2142.37|2162.94|2142.94|2163.15|2143.15|2162.34|2142.34|23
1639045170000|2021-12-09 10:19:30|2162.78|2142.78|2162.67|2142.67|2162.78|2142.78|2161.83|2141.83|25
1639045180000|2021-12-09 10:19:40|2162.71|2142.71|2163.83|2143.83|2163.84|2143.84|2162.71|2142.71|20
1639045190000|2021-12-09 10:19:50|2163.78|2143.78|2164.78|2144.78|2164.78|2144.78|2163.03|2143.03|21
1639045200000|2021-12-09 10:20:00|2164.52|2144.52|2165.6|2145.6|2165.61|2145.61|2164.49|2144.49|15
1639045210000|2021-12-09 10:20:10|2166.05|2146.05|2165.89|2145.89|2166.45|2146.45|2165.89|2145.89|10
1639045220000|2021-12-09 10:20:20|2165.76|2145.76|2166.21|2146.21|2166.21|2146.21|2165.67|2145.67|6
1639045230000|2021-12-09 10:20:30|2165.67|2145.67|2166.56|2146.56|2166.57|2146.57|2165.66|2145.66|15
1639045240000|2021-12-09 10:20:40|2166.57|2146.57|2165.59|2145.59|2166.84|2146.84|2165.59|2145.59|17
1639045250000|2021-12-09 10:20:50|2165.54|2145.54|2164.61|2144.61|2165.54|2145.54|2164.61|2144.61|9
1639045260000|2021-12-09 10:21:00|2164.64|2144.64|2164.9|2144.9|2165.21|2145.21|2163.85|2143.85|19
1639045270000|2021-12-09 10:21:10|2165.03|2145.03|2166.06|2146.06|2166.17|2146.17|2164.3|2144.3|24
1639045280000|2021-12-09 10:21:20|2166.39|2146.39|2166.26|2146.26|2166.46|2146.46|2165.74|2145.74|15
1639045290000|2021-12-09 10:21:30|2166.03|2146.03|2166.03|2146.03|2166.43|2146.43|2166.03|2146.03|4
1639045300000|2021-12-09 10:21:40|2166.09|2146.09|2166.53|2146.53|2166.53|2146.53|2166.07|2146.07|7
1639045310000|2021-12-09 10:21:50|2166.46|2146.46|2168.04|2148.04|2168.29|2148.29|2166.46|2146.46|19
1639045320000|2021-12-09 10:22:00|2168.05|2148.05|2166|2146|2168.05|2148.05|2165.76|2145.76|26
1639045330000|2021-12-09 10:22:10|2165.94|2145.94|2164.09|2144.09|2165.94|2145.94|2164.09|2144.09|26
1639045340000|2021-12-09 10:22:20|2164.1|2144.1|2162.65|2142.65|2164.38|2144.38|2162.52|2142.52|24
1639045350000|2021-12-09 10:22:30|2162.92|2142.92|2164.43|2144.43|2164.74|2144.74|2162.29|2142.29|32
1639045360000|2021-12-09 10:22:40|2164.59|2144.59|2165.22|2145.22|2165.47|2145.47|2164.24|2144.24|27
1639045370000|2021-12-09 10:22:50|2165.2|2145.2|2165|2145|2165.45|2145.45|2164.41|2144.41|27
1639045380000|2021-12-09 10:23:00|2164.99|2144.99|2164.39|2144.39|2164.99|2144.99|2163.89|2143.89|25
1639045390000|2021-12-09 10:23:10|2164.56|2144.56|2164.8|2144.8|2164.89|2144.89|2163.77|2143.77|18
1639045400000|2021-12-09 10:23:20|2164.76|2144.76|2163.56|2143.56|2164.76|2144.76|2163.54|2143.54|24
1639045410000|2021-12-09 10:23:30|2163.55|2143.55|2163.91|2143.91|2165.08|2145.08|2163.23|2143.23|34
1639045420000|2021-12-09 10:23:40|2163.89|2143.89|2163.52|2143.52|2163.89|2143.89|2163.52|2143.52|17
1639045430000|2021-12-09 10:23:50|2163.49|2143.49|2163.41|2143.41|2163.81|2143.81|2163.41|2143.41|19
1639045440000|2021-12-09 10:24:00|2163.43|2143.43|2164.73|2144.73|2164.74|2144.74|2162.89|2142.89|19
1639045450000|2021-12-09 10:24:10|2164.83|2144.83|2165.94|2145.94|2165.94|2145.94|2164.48|2144.48|20
1639045460000|2021-12-09 10:24:20|2166.42|2146.42|2165.96|2145.96|2166.97|2146.97|2165.8|2145.8|16
1639045470000|2021-12-09 10:24:30|2166.1|2146.1|2165.64|2145.64|2166.13|2146.13|2165.64|2145.64|19
1639045480000|2021-12-09 10:24:40|2165.65|2145.65|2165.51|2145.51|2165.65|2145.65|2164.8|2144.8|17
1639045490000|2021-12-09 10:24:50|2165.25|2145.25|2166.71|2146.71|2166.71|2146.71|2164.93|2144.93|23
1639045500000|2021-12-09 10:25:00|2166.9|2146.9|2166.11|2146.11|2166.9|2146.9|2166.11|2146.11|20
1639045510000|2021-12-09 10:25:10|2166.1|2146.1|2165.78|2145.78|2166.1|2146.1|2165.33|2145.33|13
1639045520000|2021-12-09 10:25:20|2165.76|2145.76|2164.25|2144.25|2165.76|2145.76|2164.13|2144.13|18
1639045530000|2021-12-09 10:25:30|2164.42|2144.42|2163.55|2143.55|2164.42|2144.42|2163.55|2143.55|21
1639045540000|2021-12-09 10:25:40|2163.46|2143.46|2162.97|2142.97|2163.46|2143.46|2162.97|2142.97|19
1639045550000|2021-12-09 10:25:50|2162.95|2142.95|2163.88|2143.88|2164.04|2144.04|2162.78|2142.78|18
1639045560000|2021-12-09 10:26:00|2163.87|2143.87|2164.43|2144.43|2164.7|2144.7|2163.7|2143.7|16
1639045570000|2021-12-09 10:26:10|2164.53|2144.53|2164.67|2144.67|2164.9|2144.9|2163.77|2143.77|23
1639045580000|2021-12-09 10:26:20|2164.66|2144.66|2164.03|2144.03|2164.66|2144.66|2163.99|2143.99|19
1639045590000|2021-12-09 10:26:30|2164.17|2144.17|2164.62|2144.62|2164.85|2144.85|2163.89|2143.89|21
1639045600000|2021-12-09 10:26:40|2164.6|2144.6|2165.12|2145.12|2165.12|2145.12|2164.57|2144.57|12
1639045610000|2021-12-09 10:26:50|2165.16|2145.16|2165.19|2145.19|2165.46|2145.46|2165.16|2145.16|10
1639045620000|2021-12-09 10:27:00|2164.99|2144.99|2165.56|2145.56|2165.56|2145.56|2164.74|2144.74|21
1639045630000|2021-12-09 10:27:10|2165.57|2145.57|2164.51|2144.51|2165.57|2145.57|2164.51|2144.51|17
1639045640000|2021-12-09 10:27:20|2164.56|2144.56|2164.36|2144.36|2164.81|2144.81|2164.36|2144.36|14
1639045650000|2021-12-09 10:27:30|2164.27|2144.27|2163.75|2143.75|2164.27|2144.27|2163.55|2143.55|24
1639045660000|2021-12-09 10:27:40|2163.76|2143.76|2163.76|2143.76|2163.76|2143.76|2163.76|2143.76|1
1639045670000|2021-12-09 10:27:50|2163.98|2143.98|2164.09|2144.09|2164.19|2144.19|2163.98|2143.98|11
1639045680000|2021-12-09 10:28:00|2164.08|2144.08|2163.15|2143.15|2164.1|2144.1|2163.11|2143.11|19
1639045690000|2021-12-09 10:28:10|2163.07|2143.07|2163.1|2143.1|2163.14|2143.14|2162.89|2142.89|13
1639045700000|2021-12-09 10:28:20|2163.06|2143.06|2163.68|2143.68|2163.69|2143.69|2162.63|2142.63|19
1639045710000|2021-12-09 10:28:30|2163.85|2143.85|2163.09|2143.09|2164.22|2144.22|2163.04|2143.04|29
1639045720000|2021-12-09 10:28:40|2163|2143|2161.99|2141.99|2163.55|2143.55|2161.91|2141.91|31
1639045730000|2021-12-09 10:28:50|2161.98|2141.98|2162.1|2142.1|2162.53|2142.53|2161.53|2141.53|22
1639045740000|2021-12-09 10:29:00|2161.87|2141.87|2162.65|2142.65|2162.65|2142.65|2161.67|2141.67|21
1639045750000|2021-12-09 10:29:10|2162.71|2142.71|2162.58|2142.58|2162.82|2142.82|2162.5|2142.5|14
1639045760000|2021-12-09 10:29:20|2162.8|2142.8|2163.55|2143.55|2163.73|2143.73|2162.75|2142.75|17
1639045770000|2021-12-09 10:29:30|2163.58|2143.58|2158.89|2138.89|2163.58|2143.58|2158.89|2138.89|33
1639045780000|2021-12-09 10:29:40|2158.57|2138.57|2156.78|2136.78|2158.59|2138.59|2155.03|2135.03|30
1639045790000|2021-12-09 10:29:50|2156.66|2136.66|2153.67|2133.67|2156.86|2136.86|2153.67|2133.67|33
1639045800000|2021-12-09 10:30:00|2153.7|2133.7|2154.02|2134.02|2154.73|2134.73|2153.7|2133.7|19
1639045810000|2021-12-09 10:30:10|2153.96|2133.96|2154.79|2134.79|2154.79|2134.79|2153.66|2133.66|28
1639045820000|2021-12-09 10:30:20|2154.78|2134.78|2157.47|2137.47|2157.77|2137.77|2154.06|2134.06|31
1639045830000|2021-12-09 10:30:30|2157.74|2137.74|2158.39|2138.39|2158.87|2138.87|2157.33|2137.33|28
1639045840000|2021-12-09 10:30:40|2158.47|2138.47|2158.51|2138.51|2158.51|2138.51|2157.92|2137.92|22
1639045850000|2021-12-09 10:30:50|2159|2139|2159.41|2139.41|2159.42|2139.42|2159|2139|10
1639045860000|2021-12-09 10:31:00|2159.51|2139.51|2161.31|2141.31|2161.33|2141.33|2159.51|2139.51|18
1639045870000|2021-12-09 10:31:10|2161.21|2141.21|2162.52|2142.52|2162.66|2142.66|2161.19|2141.19|21
1639045880000|2021-12-09 10:31:20|2162.65|2142.65|2160.84|2140.84|2162.65|2142.65|2160.32|2140.32|29
1639045890000|2021-12-09 10:31:30|2160.8|2140.8|2160.53|2140.53|2160.8|2140.8|2160.31|2140.31|8
1639045900000|2021-12-09 10:31:40|2160.72|2140.72|2160.61|2140.61|2160.72|2140.72|2160.02|2140.02|6
1639045910000|2021-12-09 10:31:50|2160.83|2140.83|2158.97|2138.97|2160.83|2140.83|2158.97|2138.97|22
1639045920000|2021-12-09 10:32:00|2159.77|2139.77|2159.2|2139.2|2160.04|2140.04|2158.97|2138.97|12
1639045930000|2021-12-09 10:32:10|2159|2139|2157.61|2137.61|2159|2139|2157.26|2137.26|31
1639045940000|2021-12-09 10:32:20|2157.6|2137.6|2155.95|2135.95|2157.6|2137.6|2155.95|2135.95|26
1639045950000|2021-12-09 10:32:30|2155.94|2135.94|2153.95|2133.95|2156.06|2136.06|2153.95|2133.95|28
1639045960000|2021-12-09 10:32:40|2154.12|2134.12|2152.82|2132.82|2154.12|2134.12|2152.54|2132.54|26
1639045970000|2021-12-09 10:32:50|2152.76|2132.76|2152.24|2132.24|2153.03|2133.03|2152.1|2132.1|14
1639045980000|2021-12-09 10:33:00|2152.23|2132.23|2151.21|2131.21|2152.46|2132.46|2151.2|2131.2|25
1639045990000|2021-12-09 10:33:10|2151.2|2131.2|2152.36|2132.36|2152.99|2132.99|2151.2|2131.2|27
1639046000000|2021-12-09 10:33:20|2152.59|2132.59|2152.97|2132.97|2153.38|2133.38|2152.13|2132.13|26
1639046010000|2021-12-09 10:33:30|2153.27|2133.27|2155.53|2135.53|2156.36|2136.36|2152.9|2132.9|32
1639046020000|2021-12-09 10:33:40|2155.59|2135.59|2155.39|2135.39|2157.31|2137.31|2155.39|2135.39|30
1639046030000|2021-12-09 10:33:50|2155.02|2135.02|2153.29|2133.29|2155.61|2135.61|2153.2|2133.2|24
1639046040000|2021-12-09 10:34:00|2153.13|2133.13|2152.58|2132.58|2153.13|2133.13|2152.58|2132.58|28
1639046050000|2021-12-09 10:34:10|2152.56|2132.56|2151.79|2131.79|2152.56|2132.56|2151.67|2131.67|23
1639046060000|2021-12-09 10:34:20|2151.77|2131.77|2151.08|2131.08|2151.81|2131.81|2151.08|2131.08|15
1639046070000|2021-12-09 10:34:30|2151.09|2131.09|2150.42|2130.42|2151.09|2131.09|2150.42|2130.42|15
1639046080000|2021-12-09 10:34:40|2150.39|2130.39|2149.25|2129.25|2150.59|2130.59|2149.25|2129.25|25
1639046090000|2021-12-09 10:34:50|2149.2|2129.2|2153.72|2133.72|2153.73|2133.73|2149.2|2129.2|31
1639046100000|2021-12-09 10:35:00|2153.65|2133.65|2154.69|2134.69|2155.46|2135.46|2153.65|2133.65|22
1639046110000|2021-12-09 10:35:10|2154.88|2134.88|2155.15|2135.15|2155.15|2135.15|2153.07|2133.07|28
1639046120000|2021-12-09 10:35:20|2154.97|2134.97|2156.3|2136.3|2156.42|2136.42|2154.95|2134.95|17
1639046130000|2021-12-09 10:35:30|2156.32|2136.32|2156.09|2136.09|2156.49|2136.49|2154.85|2134.85|20
1639046140000|2021-12-09 10:35:40|2156.07|2136.07|2156.7|2136.7|2157.63|2137.63|2155.48|2135.48|33
1639046150000|2021-12-09 10:35:50|2156.68|2136.68|2155|2135|2156.68|2136.68|2155|2135|23
1639046160000|2021-12-09 10:36:00|2154.34|2134.34|2154.13|2134.13|2154.87|2134.87|2154.08|2134.08|18
1639046170000|2021-12-09 10:36:10|2154.11|2134.11|2155.1|2135.1|2155.1|2135.1|2153.56|2133.56|29
1639046180000|2021-12-09 10:36:20|2155.52|2135.52|2154.37|2134.37|2155.72|2135.72|2154.01|2134.01|27
1639046190000|2021-12-09 10:36:30|2154.49|2134.49|2154.65|2134.65|2155.1|2135.1|2154.49|2134.49|23
1639046200000|2021-12-09 10:36:40|2154.6|2134.6|2155.34|2135.34|2155.39|2135.39|2154.27|2134.27|28
1639046210000|2021-12-09 10:36:50|2155.47|2135.47|2155.61|2135.61|2155.66|2135.66|2154.57|2134.57|27
1639046220000|2021-12-09 10:37:00|2155.59|2135.59|2154.37|2134.37|2155.59|2135.59|2153.86|2133.86|21
1639046230000|2021-12-09 10:37:10|2154.35|2134.35|2154.18|2134.18|2154.63|2134.63|2154.18|2134.18|9
1639046240000|2021-12-09 10:37:20|2154.19|2134.19|2154.04|2134.04|2154.35|2134.35|2153.22|2133.22|22
1639046250000|2021-12-09 10:37:30|2154.2|2134.2|2154.92|2134.92|2155.32|2135.32|2153.95|2133.95|32
1639046260000|2021-12-09 10:37:40|2154.33|2134.33|2154.07|2134.07|2155.17|2135.17|2153.46|2133.46|29
1639046270000|2021-12-09 10:37:50|2154.06|2134.06|2154.25|2134.25|2154.52|2134.52|2153.72|2133.72|21
1639046280000|2021-12-09 10:38:00|2154.22|2134.22|2153.44|2133.44|2154.36|2134.36|2152.88|2132.88|33
1639046290000|2021-12-09 10:38:10|2154.04|2134.04|2152.4|2132.4|2154.06|2134.06|2152.4|2132.4|26
1639046300000|2021-12-09 10:38:20|2152.25|2132.25|2152.2|2132.2|2152.29|2132.29|2151.81|2131.81|31
1639046310000|2021-12-09 10:38:30|2152.24|2132.24|2152.61|2132.61|2152.63|2132.63|2151.5|2131.5|18
1639046320000|2021-12-09 10:38:40|2152.48|2132.48|2152.51|2132.51|2152.66|2132.66|2152.04|2132.04|15
1639046330000|2021-12-09 10:38:50|2152.54|2132.54|2155.74|2135.74|2156.43|2136.43|2152.54|2132.54|30
1639046340000|2021-12-09 10:39:00|2155.37|2135.37|2156.94|2136.94|2157.1|2137.1|2155.37|2135.37|22
1639046350000|2021-12-09 10:39:10|2157|2137|2156.49|2136.49|2157|2137|2156.42|2136.42|13
1639046360000|2021-12-09 10:39:20|2156.43|2136.43|2156.98|2136.98|2157.63|2137.63|2156.43|2136.43|17
1639046370000|2021-12-09 10:39:30|2156.79|2136.79|2158.12|2138.12|2158.16|2138.16|2156.7|2136.7|19
1639046380000|2021-12-09 10:39:40|2157.7|2137.7|2158.84|2138.84|2159.24|2139.24|2156.74|2136.74|33
1639046390000|2021-12-09 10:39:50|2158.71|2138.71|2158.81|2138.81|2159.23|2139.23|2158.42|2138.42|25
1639046400000|2021-12-09 10:40:00|2158.72|2138.72|2158.79|2138.79|2159.11|2139.11|2158.67|2138.67|21
1639046410000|2021-12-09 10:40:10|2158.82|2138.82|2159.54|2139.54|2159.54|2139.54|2158.78|2138.78|26
1639046420000|2021-12-09 10:40:20|2159.53|2139.53|2159.52|2139.52|2159.58|2139.58|2159.14|2139.14|20
1639046430000|2021-12-09 10:40:30|2159.61|2139.61|2159.61|2139.61|2159.61|2139.61|2159.61|2139.61|1
1639046440000|2021-12-09 10:40:40|2159.67|2139.67|2160.42|2140.42|2160.49|2140.49|2159.66|2139.66|13
1639046450000|2021-12-09 10:40:50|2160.49|2140.49|2161.7|2141.7|2162.2|2142.2|2160.49|2140.49|17
1639046460000|2021-12-09 10:41:00|2161.6|2141.6|2161.93|2141.93|2162.16|2142.16|2161.3|2141.3|30
1639046470000|2021-12-09 10:41:10|2161.89|2141.89|2161.12|2141.12|2162.41|2142.41|2161.12|2141.12|32
1639046480000|2021-12-09 10:41:20|2161.19|2141.19|2160.85|2140.85|2161.19|2141.19|2160.79|2140.79|29
1639046490000|2021-12-09 10:41:30|2161.07|2141.07|2161.1|2141.1|2161.35|2141.35|2160.99|2140.99|17
1639046500000|2021-12-09 10:41:40|2161.21|2141.21|2162.98|2142.98|2162.98|2142.98|2161.04|2141.04|18
1639046510000|2021-12-09 10:41:50|2162.93|2142.93|2163.41|2143.41|2163.41|2143.41|2162.5|2142.5|16
1639046520000|2021-12-09 10:42:00|2163.19|2143.19|2164.17|2144.17|2164.17|2144.17|2163.19|2143.19|15
1639046530000|2021-12-09 10:42:10|2163.77|2143.77|2163.68|2143.68|2163.81|2143.81|2163.11|2143.11|26
1639046540000|2021-12-09 10:42:20|2163.4|2143.4|2163.43|2143.43|2163.5|2143.5|2163.22|2143.22|18
1639046550000|2021-12-09 10:42:30|2163.42|2143.42|2162.42|2142.42|2163.42|2143.42|2162.34|2142.34|23
1639046560000|2021-12-09 10:42:40|2162.41|2142.41|2162.39|2142.39|2163.27|2143.27|2162.39|2142.39|26
1639046570000|2021-12-09 10:42:50|2162.92|2142.92|2164.44|2144.44|2164.52|2144.52|2162.36|2142.36|25
1639046580000|2021-12-09 10:43:00|2164.52|2144.52|2164.78|2144.78|2165.54|2145.54|2164.43|2144.43|23
1639046590000|2021-12-09 10:43:10|2164.76|2144.76|2166.92|2146.92|2167.55|2147.55|2164.76|2144.76|23
1639046600000|2021-12-09 10:43:20|2167.82|2147.82|2167.42|2147.42|2167.95|2147.95|2167.13|2147.13|28
1639046610000|2021-12-09 10:43:30|2167.4|2147.4|2167.56|2147.56|2167.77|2147.77|2166.39|2146.39|26
1639046620000|2021-12-09 10:43:40|2167.57|2147.57|2166.4|2146.4|2167.57|2147.57|2166.02|2146.02|27
1639046630000|2021-12-09 10:43:50|2166.45|2146.45|2166.11|2146.11|2166.86|2146.86|2166.07|2146.07|26
1639046640000|2021-12-09 10:44:00|2166.17|2146.17|2167.42|2147.42|2167.5|2147.5|2166.07|2146.07|20
1639046650000|2021-12-09 10:44:10|2167.48|2147.48|2167.02|2147.02|2167.6|2147.6|2166.93|2146.93|22
1639046660000|2021-12-09 10:44:20|2167|2147|2167.68|2147.68|2167.68|2147.68|2166.19|2146.19|22
1639046670000|2021-12-09 10:44:30|2167.11|2147.11|2165.82|2145.82|2167.5|2147.5|2165.82|2145.82|29
1639046680000|2021-12-09 10:44:40|2165.85|2145.85|2166.77|2146.77|2166.77|2146.77|2165.79|2145.79|19
1639046690000|2021-12-09 10:44:50|2166.71|2146.71|2166.62|2146.62|2166.77|2146.77|2166.47|2146.47|25
1639046700000|2021-12-09 10:45:00|2166.57|2146.57|2165.14|2145.14|2166.68|2146.68|2165.14|2145.14|25
1639046710000|2021-12-09 10:45:10|2165.13|2145.13|2164.15|2144.15|2165.47|2145.47|2164.15|2144.15|31
1639046720000|2021-12-09 10:45:20|2164.16|2144.16|2164.04|2144.04|2164.17|2144.17|2163.95|2143.95|15
1639046730000|2021-12-09 10:45:30|2164.03|2144.03|2163.88|2143.88|2164.07|2144.07|2163.88|2143.88|10
1639046740000|2021-12-09 10:45:40|2163.84|2143.84|2165.4|2145.4|2165.4|2145.4|2163.79|2143.79|22
1639046750000|2021-12-09 10:45:50|2165.42|2145.42|2167.75|2147.75|2167.78|2147.78|2165.42|2145.42|20
1639046760000|2021-12-09 10:46:00|2167.74|2147.74|2167.16|2147.16|2167.74|2147.74|2167.12|2147.12|23
1639046770000|2021-12-09 10:46:10|2167.14|2147.14|2167.28|2147.28|2167.8|2147.8|2166.78|2146.78|30
1639046780000|2021-12-09 10:46:20|2167.25|2147.25|2167.77|2147.77|2167.88|2147.88|2166.84|2146.84|24
1639046790000|2021-12-09 10:46:30|2167.76|2147.76|2167.74|2147.74|2167.78|2147.78|2167.16|2147.16|22
1639046800000|2021-12-09 10:46:40|2167.72|2147.72|2167.94|2147.94|2167.94|2147.94|2167.62|2147.62|26
1639046810000|2021-12-09 10:46:50|2167.78|2147.78|2167.94|2147.94|2167.94|2147.94|2167.78|2147.78|4
1639046820000|2021-12-09 10:47:00|2168.26|2148.26|2168.64|2148.64|2168.7|2148.7|2168.26|2148.26|4
1639046830000|2021-12-09 10:47:10|2168.46|2148.46|2168.12|2148.12|2168.46|2148.46|2168.12|2148.12|2
1639046840000|2021-12-09 10:47:20|2168.14|2148.14|2168.62|2148.62|2168.62|2148.62|2168.03|2148.03|10
1639046850000|2021-12-09 10:47:30|2168.61|2148.61|2170.64|2150.64|2170.75|2150.75|2168.61|2148.61|26
1639046860000|2021-12-09 10:47:40|2170.67|2150.67|2170.56|2150.56|2170.74|2150.74|2170.21|2150.21|17
1639046870000|2021-12-09 10:47:50|2170.6|2150.6|2172.64|2152.64|2172.79|2152.79|2170.6|2150.6|21
1639046880000|2021-12-09 10:48:00|2172.69|2152.69|2172.58|2152.58|2172.71|2152.71|2172.58|2152.58|6
1639046890000|2021-12-09 10:48:10|2173.03|2153.03|2171.98|2151.98|2173.06|2153.06|2171.89|2151.89|18
1639046900000|2021-12-09 10:48:20|2171.97|2151.97|2171.87|2151.87|2172.27|2152.27|2171.71|2151.71|20
1639046910000|2021-12-09 10:48:30|2171.9|2151.9|2172.65|2152.65|2172.79|2152.79|2171.9|2151.9|18
1639046920000|2021-12-09 10:48:40|2172.64|2152.64|2172.64|2152.64|2172.64|2152.64|2172.64|2152.64|1
1639046930000|2021-12-09 10:48:50|2172.65|2152.65|2173.04|2153.04|2173.04|2153.04|2172.61|2152.61|12
1639046940000|2021-12-09 10:49:00|2173.18|2153.18|2172.83|2152.83|2173.18|2153.18|2172.83|2152.83|3
1639046950000|2021-12-09 10:49:10|2172.99|2152.99|2172.82|2152.82|2172.99|2152.99|2172.8|2152.8|5
1639046960000|2021-12-09 10:49:20|2172.92|2152.92|2174.2|2154.2|2174.23|2154.23|2172.91|2152.91|19
1639046970000|2021-12-09 10:49:30|2174.24|2154.24|2173.91|2153.91|2174.24|2154.24|2173.86|2153.86|21
1639046980000|2021-12-09 10:49:40|2173.95|2153.95|2173.73|2153.73|2174.17|2154.17|2173.4|2153.4|18
1639046990000|2021-12-09 10:49:50|2173.74|2153.74|2174.3|2154.3|2174.64|2154.64|2173.5|2153.5|19
1639047000000|2021-12-09 10:50:00|2174.04|2154.04|2174.29|2154.29|2174.43|2154.43|2173.21|2153.21|26
1639047010000|2021-12-09 10:50:10|2174.06|2154.06|2173.98|2153.98|2174.32|2154.32|2173.79|2153.79|23
1639047020000|2021-12-09 10:50:20|2173.96|2153.96|2173.71|2153.71|2173.99|2153.99|2173.71|2153.71|20
1639047030000|2021-12-09 10:50:30|2174.04|2154.04|2174.02|2154.02|2174.23|2154.23|2173.42|2153.42|16
1639047040000|2021-12-09 10:50:40|2174.15|2154.15|2174.28|2154.28|2174.38|2154.38|2173.96|2153.96|14
1639047050000|2021-12-09 10:50:50|2174.29|2154.29|2173.89|2153.89|2174.29|2154.29|2173.84|2153.84|22
1639047060000|2021-12-09 10:51:00|2173.92|2153.92|2176.64|2156.64|2176.64|2156.64|2173.26|2153.26|35
1639047070000|2021-12-09 10:51:10|2176.69|2156.69|2178.25|2158.25|2178.53|2158.53|2176.69|2156.69|34
1639047080000|2021-12-09 10:51:20|2177.66|2157.66|2178.77|2158.77|2178.77|2158.77|2177.64|2157.64|7
1639047090000|2021-12-09 10:51:30|2178.55|2158.55|2177.96|2157.96|2178.55|2158.55|2177.64|2157.64|6
1639047100000|2021-12-09 10:51:40|2178.37|2158.37|2179.25|2159.25|2179.25|2159.25|2178.37|2158.37|8
1639047110000|2021-12-09 10:51:50|2178.59|2158.59|2179.53|2159.53|2179.53|2159.53|2178.59|2158.59|14
1639047120000|2021-12-09 10:52:00|2179.51|2159.51|2179.54|2159.54|2179.54|2159.54|2179.12|2159.12|6
1639047130000|2021-12-09 10:52:10|2179.48|2159.48|2179.4|2159.4|2180.15|2160.15|2178.38|2158.38|27
1639047140000|2021-12-09 10:52:20|2179.46|2159.46|2180.26|2160.26|2180.32|2160.32|2179.12|2159.12|13
1639047150000|2021-12-09 10:52:30|2179.83|2159.83|2179.82|2159.82|2180.56|2160.56|2179.59|2159.59|14
1639047160000|2021-12-09 10:52:40|2179.66|2159.66|2180.79|2160.79|2180.97|2160.97|2179.66|2159.66|28
1639047170000|2021-12-09 10:52:50|2180.78|2160.78|2180.51|2160.51|2180.84|2160.84|2180.49|2160.49|16
1639047180000|2021-12-09 10:53:00|2180.49|2160.49|2179.6|2159.6|2180.49|2160.49|2179.6|2159.6|23
1639047190000|2021-12-09 10:53:10|2179.56|2159.56|2178.66|2158.66|2179.56|2159.56|2178.62|2158.62|15
1639047200000|2021-12-09 10:53:20|2178.68|2158.68|2178.18|2158.18|2178.71|2158.71|2178.18|2158.18|13
1639047210000|2021-12-09 10:53:30|2178.33|2158.33|2180.47|2160.47|2180.47|2160.47|2178.24|2158.24|12
1639047220000|2021-12-09 10:53:40|2181.08|2161.08|2180.5|2160.5|2181.11|2161.11|2180.39|2160.39|18
1639047230000|2021-12-09 10:53:50|2180.47|2160.47|2180.43|2160.43|2180.58|2160.58|2180.26|2160.26|9
1639047240000|2021-12-09 10:54:00|2180.01|2160.01|2178.4|2158.4|2180.38|2160.38|2178.4|2158.4|18
1639047250000|2021-12-09 10:54:10|2178.62|2158.62|2176.48|2156.48|2178.62|2158.62|2176.48|2156.48|19
1639047260000|2021-12-09 10:54:20|2177.01|2157.01|2176.79|2156.79|2177.01|2157.01|2176.28|2156.28|13
1639047270000|2021-12-09 10:54:30|2176.76|2156.76|2176.36|2156.36|2177.29|2157.29|2175.61|2155.61|18
1639047280000|2021-12-09 10:54:40|2176.47|2156.47|2176.69|2156.69|2177.02|2157.02|2175.62|2155.62|17
1639047290000|2021-12-09 10:54:50|2176.73|2156.73|2178.27|2158.27|2178.41|2158.41|2176.65|2156.65|21
1639047300000|2021-12-09 10:55:00|2178.16|2158.16|2177.94|2157.94|2178.16|2158.16|2177.81|2157.81|16
1639047310000|2021-12-09 10:55:10|2178.18|2158.18|2177.65|2157.65|2178.18|2158.18|2177.11|2157.11|11
1639047320000|2021-12-09 10:55:20|2177.63|2157.63|2176.22|2156.22|2177.63|2157.63|2176.2|2156.2|28
1639047330000|2021-12-09 10:55:30|2176.18|2156.18|2176.76|2156.76|2176.76|2156.76|2176.18|2156.18|19
1639047340000|2021-12-09 10:55:40|2176.77|2156.77|2177|2157|2177.11|2157.11|2176.7|2156.7|10
1639047350000|2021-12-09 10:55:50|2176.99|2156.99|2176.2|2156.2|2176.99|2156.99|2176.2|2156.2|11
1639047360000|2021-12-09 10:56:00|2176.49|2156.49|2174.82|2154.82|2176.53|2156.53|2173.98|2153.98|23
1639047370000|2021-12-09 10:56:10|2174.7|2154.7|2175.87|2155.87|2176.37|2156.37|2174.54|2154.54|29
1639047380000|2021-12-09 10:56:20|2175.58|2155.58|2175.85|2155.85|2176.01|2156.01|2175.58|2155.58|8
1639047390000|2021-12-09 10:56:30|2176.34|2156.34|2176.92|2156.92|2177.3|2157.3|2176|2156|14
1639047400000|2021-12-09 10:56:40|2176.94|2156.94|2176.92|2156.92|2176.94|2156.94|2176.84|2156.84|10
1639047410000|2021-12-09 10:56:50|2176.84|2156.84|2175.58|2155.58|2176.84|2156.84|2175.29|2155.29|9
1639047430000|2021-12-09 10:57:10|2175.63|2155.63|2175.63|2155.63|2175.63|2155.63|2175.63|2155.63|1
1639047440000|2021-12-09 10:57:20|2175.4|2155.4|2176.58|2156.58|2176.78|2156.78|2174.88|2154.88|10
1639047450000|2021-12-09 10:57:30|2176.46|2156.46|2177.6|2157.6|2177.96|2157.96|2176.46|2156.46|13
1639047460000|2021-12-09 10:57:40|2177.55|2157.55|2177.85|2157.85|2177.85|2157.85|2177.55|2157.55|7
1639047470000|2021-12-09 10:57:50|2177.93|2157.93|2179.29|2159.29|2180.57|2160.57|2177.93|2157.93|13
1639047480000|2021-12-09 10:58:00|2179.22|2159.22|2178.73|2158.73|2179.22|2159.22|2177.72|2157.72|15
1639047490000|2021-12-09 10:58:10|2178.8|2158.8|2179.71|2159.71|2180.6|2160.6|2178.48|2158.48|12
1639047500000|2021-12-09 10:58:20|2180.72|2160.72|2180.64|2160.64|2180.81|2160.81|2180.55|2160.55|13
1639047510000|2021-12-09 10:58:30|2180.63|2160.63|2181.51|2161.51|2181.51|2161.51|2180.25|2160.25|18
1639047520000|2021-12-09 10:58:40|2181.45|2161.45|2182.98|2162.98|2183.11|2163.11|2181.26|2161.26|22
1639047530000|2021-12-09 10:58:50|2183.23|2163.23|2186.59|2166.59|2186.7|2166.7|2183.23|2163.23|24
1639047540000|2021-12-09 10:59:00|2186.33|2166.33|2185.91|2165.91|2186.33|2166.33|2185.65|2165.65|25
1639047550000|2021-12-09 10:59:10|2185.8|2165.8|2187.23|2167.23|2187.54|2167.54|2185.8|2165.8|30
1639047560000|2021-12-09 10:59:20|2187.25|2167.25|2185|2165|2187.43|2167.43|2185|2165|32
1639047570000|2021-12-09 10:59:30|2184.83|2164.83|2183.45|2163.45|2184.84|2164.84|2182.78|2162.78|17
1639047580000|2021-12-09 10:59:40|2183.52|2163.52|2182.04|2162.04|2183.52|2163.52|2181.67|2161.67|29
1639047590000|2021-12-09 10:59:50|2182.02|2162.02|2181.08|2161.08|2182.02|2162.02|2181.08|2161.08|24
1639047600000|2021-12-09 11:00:00|2181.53|2161.53|2180.83|2160.83|2181.53|2161.53|2180.83|2160.83|10
1639047610000|2021-12-09 11:00:10|2180.81|2160.81|2179.97|2159.97|2180.81|2160.81|2179.37|2159.37|21
1639047620000|2021-12-09 11:00:20|2179.98|2159.98|2180.58|2160.58|2180.58|2160.58|2179.94|2159.94|11
1639047630000|2021-12-09 11:00:30|2180.61|2160.61|2180.59|2160.59|2180.61|2160.61|2180.57|2160.57|3
1639047640000|2021-12-09 11:00:40|2180.88|2160.88|2180.98|2160.98|2181|2161|2180.85|2160.85|6
1639047650000|2021-12-09 11:00:50|2181|2161|2180.9|2160.9|2181.4|2161.4|2180.84|2160.84|13
1639047660000|2021-12-09 11:01:00|2180.92|2160.92|2182.11|2162.11|2182.49|2162.49|2180.92|2160.92|22
1639047670000|2021-12-09 11:01:10|2182.08|2162.08|2182.9|2162.9|2183.73|2163.73|2182.08|2162.08|36
1639047680000|2021-12-09 11:01:20|2182.62|2162.62|2183.49|2163.49|2183.63|2163.63|2182.16|2162.16|16
1639047690000|2021-12-09 11:01:30|2183.48|2163.48|2184.95|2164.95|2184.95|2164.95|2183.19|2163.19|11
1639047700000|2021-12-09 11:01:40|2184.97|2164.97|2184.78|2164.78|2185.02|2165.02|2184.78|2164.78|21
1639047710000|2021-12-09 11:01:50|2184.85|2164.85|2184.86|2164.86|2184.88|2164.88|2184.75|2164.75|9
1639047720000|2021-12-09 11:02:00|2184.74|2164.74|2185.65|2165.65|2186.15|2166.15|2184.72|2164.72|27
1639047730000|2021-12-09 11:02:10|2185.49|2165.49|2185.16|2165.16|2185.65|2165.65|2185.05|2165.05|10
1639047740000|2021-12-09 11:02:20|2185.05|2165.05|2184.98|2164.98|2185.06|2165.06|2184.98|2164.98|4
1639047750000|2021-12-09 11:02:30|2185.08|2165.08|2184.2|2164.2|2185.08|2165.08|2184.09|2164.09|5
1639047760000|2021-12-09 11:02:40|2184.23|2164.23|2186.31|2166.31|2186.44|2166.44|2184.23|2164.23|11
1639047770000|2021-12-09 11:02:50|2186.48|2166.48|2186.89|2166.89|2187.22|2167.22|2186.35|2166.35|16
1639047780000|2021-12-09 11:03:00|2186.84|2166.84|2186.99|2166.99|2187.22|2167.22|2186.84|2166.84|14
1639047790000|2021-12-09 11:03:10|2187.17|2167.17|2186.91|2166.91|2187.17|2167.17|2186.8|2166.8|23
1639047800000|2021-12-09 11:03:20|2186.94|2166.94|2187.38|2167.38|2187.47|2167.47|2186.63|2166.63|20
1639047810000|2021-12-09 11:03:30|2187.45|2167.45|2187.01|2167.01|2187.45|2167.45|2186.93|2166.93|10
1639047820000|2021-12-09 11:03:40|2187|2167|2186.78|2166.78|2187.29|2167.29|2186.57|2166.57|20
1639047830000|2021-12-09 11:03:50|2186.92|2166.92|2185.25|2165.25|2187.07|2167.07|2185.25|2165.25|29
1639047840000|2021-12-09 11:04:00|2185.72|2165.72|2184.51|2164.51|2185.72|2165.72|2184.04|2164.04|12
1639047850000|2021-12-09 11:04:10|2184.74|2164.74|2184.11|2164.11|2185.42|2165.42|2184.11|2164.11|16
1639047860000|2021-12-09 11:04:20|2184.09|2164.09|2183|2163|2184.12|2164.12|2182.06|2162.06|11
1639047870000|2021-12-09 11:04:30|2182.86|2162.86|2183.19|2163.19|2183.23|2163.23|2182.86|2162.86|8
1639047880000|2021-12-09 11:04:40|2182.87|2162.87|2183.73|2163.73|2185.02|2165.02|2182.18|2162.18|16
1639047890000|2021-12-09 11:04:50|2183.82|2163.82|2183.13|2163.13|2184.08|2164.08|2183.08|2163.08|18
1639047900000|2021-12-09 11:05:00|2183.12|2163.12|2182.52|2162.52|2183.57|2163.57|2181.95|2161.95|22
1639047910000|2021-12-09 11:05:10|2182.05|2162.05|2182.03|2162.03|2182.4|2162.4|2181.92|2161.92|11
1639047920000|2021-12-09 11:05:20|2181.98|2161.98|2181.04|2161.04|2181.98|2161.98|2180.48|2160.48|24
1639047930000|2021-12-09 11:05:30|2180.99|2160.99|2180.87|2160.87|2180.99|2160.99|2180.87|2160.87|15
1639047940000|2021-12-09 11:05:40|2180.86|2160.86|2179.17|2159.17|2180.86|2160.86|2179.16|2159.16|25
1639047950000|2021-12-09 11:05:50|2179.16|2159.16|2178.97|2158.97|2179.27|2159.27|2178.28|2158.28|23
1639047960000|2021-12-09 11:06:00|2179.05|2159.05|2178.13|2158.13|2179.05|2159.05|2178|2158|25
1639047970000|2021-12-09 11:06:10|2178.11|2158.11|2177.12|2157.12|2178.11|2158.11|2177.07|2157.07|18
1639047980000|2021-12-09 11:06:20|2177.06|2157.06|2176.68|2156.68|2177.14|2157.14|2176.37|2156.37|18
1639047990000|2021-12-09 11:06:30|2176.67|2156.67|2176.26|2156.26|2177.22|2157.22|2176.26|2156.26|18
1639048000000|2021-12-09 11:06:40|2176.88|2156.88|2177.19|2157.19|2177.49|2157.49|2176.88|2156.88|6
1639048010000|2021-12-09 11:06:50|2176.27|2156.27|2177.32|2157.32|2177.34|2157.34|2176.27|2156.27|6
1639048020000|2021-12-09 11:07:00|2177.31|2157.31|2176.36|2156.36|2177.31|2157.31|2176.36|2156.36|14
1639048030000|2021-12-09 11:07:10|2176.54|2156.54|2176.26|2156.26|2177.19|2157.19|2176.26|2156.26|13
1639048040000|2021-12-09 11:07:20|2176.27|2156.27|2177.33|2157.33|2177.78|2157.78|2176.27|2156.27|20
1639048050000|2021-12-09 11:07:30|2177.3|2157.3|2177.32|2157.32|2177.32|2157.32|2177.3|2157.3|6
1639048060000|2021-12-09 11:07:40|2177.34|2157.34|2177.85|2157.85|2178.17|2158.17|2177.32|2157.32|13
1639048070000|2021-12-09 11:07:50|2177.86|2157.86|2180.51|2160.51|2180.51|2160.51|2177.86|2157.86|14
1639048080000|2021-12-09 11:08:00|2180.5|2160.5|2178.63|2158.63|2180.82|2160.82|2178.63|2158.63|25
1639048090000|2021-12-09 11:08:10|2178.6|2158.6|2178.88|2158.88|2178.88|2158.88|2178.03|2158.03|14
1639048100000|2021-12-09 11:08:20|2177.35|2157.35|2178.54|2158.54|2178.58|2158.58|2177.35|2157.35|11
1639048110000|2021-12-09 11:08:30|2178.53|2158.53|2179.12|2159.12|2179.12|2159.12|2178.53|2158.53|17
1639048120000|2021-12-09 11:08:40|2178.98|2158.98|2179.76|2159.76|2179.84|2159.84|2178.98|2158.98|18
1639048130000|2021-12-09 11:08:50|2180.09|2160.09|2180.53|2160.53|2180.53|2160.53|2180.08|2160.08|6
1639048140000|2021-12-09 11:09:00|2180.52|2160.52|2180.92|2160.92|2181.21|2161.21|2180.52|2160.52|21
1639048150000|2021-12-09 11:09:10|2181.11|2161.11|2182.45|2162.45|2182.45|2162.45|2181.11|2161.11|13
1639048160000|2021-12-09 11:09:20|2182.51|2162.51|2183.89|2163.89|2183.9|2163.9|2182.51|2162.51|16
1639048170000|2021-12-09 11:09:30|2183.85|2163.85|2181.78|2161.78|2184.03|2164.03|2181.78|2161.78|22
1639048180000|2021-12-09 11:09:40|2181.79|2161.79|2181.32|2161.32|2181.8|2161.8|2181.06|2161.06|25
1639048190000|2021-12-09 11:09:50|2181.33|2161.33|2181.19|2161.19|2181.33|2161.33|2181.17|2161.17|9
1639048200000|2021-12-09 11:10:00|2181.04|2161.04|2180.79|2160.79|2181.09|2161.09|2179.69|2159.69|25
1639048210000|2021-12-09 11:10:10|2180.87|2160.87|2181.28|2161.28|2181.62|2161.62|2180.85|2160.85|15
1639048220000|2021-12-09 11:10:20|2181.31|2161.31|2181.25|2161.25|2181.43|2161.43|2180.85|2160.85|15
1639048230000|2021-12-09 11:10:30|2180.94|2160.94|2183.75|2163.75|2183.75|2163.75|2180.91|2160.91|26
1639048240000|2021-12-09 11:10:40|2183.86|2163.86|2184.54|2164.54|2184.81|2164.81|2183.12|2163.12|20
1639048250000|2021-12-09 11:10:50|2184.18|2164.18|2184.77|2164.77|2184.77|2164.77|2183.94|2163.94|16
1639048260000|2021-12-09 11:11:00|2184.8|2164.8|2184.39|2164.39|2184.81|2164.81|2184.3|2164.3|20
1639048270000|2021-12-09 11:11:10|2184.37|2164.37|2183.84|2163.84|2184.37|2164.37|2183.84|2163.84|18
1639048280000|2021-12-09 11:11:20|2183.81|2163.81|2182.93|2162.93|2183.81|2163.81|2182.53|2162.53|23
1639048290000|2021-12-09 11:11:30|2182.74|2162.74|2182.81|2162.81|2182.85|2162.85|2182.74|2162.74|4
1639048300000|2021-12-09 11:11:40|2182.93|2162.93|2182.9|2162.9|2182.93|2162.93|2182.89|2162.89|7
1639048310000|2021-12-09 11:11:50|2182.83|2162.83|2181.68|2161.68|2182.83|2162.83|2181.59|2161.59|19
1639048320000|2021-12-09 11:12:00|2181.74|2161.74|2181.42|2161.42|2181.75|2161.75|2181.11|2161.11|15
1639048330000|2021-12-09 11:12:10|2181.06|2161.06|2181.49|2161.49|2181.89|2161.89|2180.94|2160.94|25
1639048340000|2021-12-09 11:12:20|2181.48|2161.48|2181.54|2161.54|2182.01|2162.01|2181.48|2161.48|9
1639048350000|2021-12-09 11:12:30|2181.53|2161.53|2181.34|2161.34|2181.53|2161.53|2181.13|2161.13|21
1639048360000|2021-12-09 11:12:40|2181.33|2161.33|2180.86|2160.86|2181.36|2161.36|2180.85|2160.85|19
1639048370000|2021-12-09 11:12:50|2180.98|2160.98|2180.81|2160.81|2180.98|2160.98|2180.75|2160.75|19
1639048380000|2021-12-09 11:13:00|2180.88|2160.88|2180.76|2160.76|2180.95|2160.95|2180.66|2160.66|26
1639048390000|2021-12-09 11:13:10|2180.78|2160.78|2181.11|2161.11|2181.22|2161.22|2180.17|2160.17|28
1639048400000|2021-12-09 11:13:20|2181.03|2161.03|2179.91|2159.91|2181.44|2161.44|2179.83|2159.83|28
1639048410000|2021-12-09 11:13:30|2179.85|2159.85|2179.02|2159.02|2179.85|2159.85|2178.71|2158.71|21
1639048420000|2021-12-09 11:13:40|2178.85|2158.85|2177.07|2157.07|2178.85|2158.85|2177.02|2157.02|32
1639048430000|2021-12-09 11:13:50|2176.99|2156.99|2175.5|2155.5|2177.02|2157.02|2175.48|2155.48|35
1639048440000|2021-12-09 11:14:00|2175.49|2155.49|2172.52|2152.52|2175.49|2155.49|2172.52|2152.52|25
1639048450000|2021-12-09 11:14:10|2172.58|2152.58|2172.11|2152.11|2172.59|2152.59|2171.75|2151.75|21
1639048460000|2021-12-09 11:14:20|2172.08|2152.08|2172.91|2152.91|2173.2|2153.2|2171.67|2151.67|35
1639048470000|2021-12-09 11:14:30|2172.92|2152.92|2172.51|2152.51|2173.09|2153.09|2172.48|2152.48|29
1639048480000|2021-12-09 11:14:40|2172.47|2152.47|2170.95|2150.95|2172.72|2152.72|2170.95|2150.95|31
1639048490000|2021-12-09 11:14:50|2170.8|2150.8|2170.72|2150.72|2171.22|2151.22|2170.34|2150.34|33
1639048500000|2021-12-09 11:15:00|2170.67|2150.67|2169.32|2149.32|2170.75|2150.75|2169.25|2149.25|30
1639048510000|2021-12-09 11:15:10|2169.31|2149.31|2168.71|2148.71|2169.4|2149.4|2168.44|2148.44|32
1639048520000|2021-12-09 11:15:20|2168.33|2148.33|2165.23|2145.23|2168.73|2148.73|2165.23|2145.23|38
1639048530000|2021-12-09 11:15:30|2164.87|2144.87|2165.21|2145.21|2165.54|2145.54|2163.84|2143.84|34
1639048540000|2021-12-09 11:15:40|2165.81|2145.81|2166.98|2146.98|2167.2|2147.2|2165.77|2145.77|28
1639048550000|2021-12-09 11:15:50|2167.04|2147.04|2166.78|2146.78|2167.18|2147.18|2166.4|2146.4|16
1639048560000|2021-12-09 11:16:00|2166.6|2146.6|2169.01|2149.01|2169.08|2149.08|2166.6|2146.6|21
1639048570000|2021-12-09 11:16:10|2168.97|2148.97|2170.06|2150.06|2170.27|2150.27|2168.85|2148.85|30
1639048580000|2021-12-09 11:16:20|2170.04|2150.04|2169.97|2149.97|2170.48|2150.48|2169.88|2149.88|28
1639048590000|2021-12-09 11:16:30|2169.93|2149.93|2168.93|2148.93|2169.97|2149.97|2168.93|2148.93|24
1639048600000|2021-12-09 11:16:40|2168.89|2148.89|2168.71|2148.71|2168.92|2148.92|2168.49|2148.49|6
1639048610000|2021-12-09 11:16:50|2168.3|2148.3|2166.79|2146.79|2168.3|2148.3|2166.75|2146.75|22
1639048620000|2021-12-09 11:17:00|2166.77|2146.77|2167.96|2147.96|2168.52|2148.52|2166.77|2146.77|30
1639048630000|2021-12-09 11:17:10|2168.01|2148.01|2167.05|2147.05|2168.01|2148.01|2167.04|2147.04|30
1639048640000|2021-12-09 11:17:20|2167|2147|2166.69|2146.69|2167|2147|2166.69|2146.69|10
1639048650000|2021-12-09 11:17:30|2166.67|2146.67|2166.14|2146.14|2166.67|2146.67|2165.77|2145.77|11
1639048660000|2021-12-09 11:17:40|2166.11|2146.11|2166.89|2146.89|2166.89|2146.89|2166|2146|20
1639048670000|2021-12-09 11:17:50|2166.78|2146.78|2165.96|2145.96|2167.19|2147.19|2165.96|2145.96|13
1639048680000|2021-12-09 11:18:00|2165.95|2145.95|2165.71|2145.71|2166.02|2146.02|2165.47|2145.47|31
1639048690000|2021-12-09 11:18:10|2165.65|2145.65|2165.42|2145.42|2165.94|2145.94|2165.11|2145.11|28
1639048700000|2021-12-09 11:18:20|2165.41|2145.41|2163.47|2143.47|2165.41|2145.41|2163.23|2143.23|25
1639048710000|2021-12-09 11:18:30|2163.53|2143.53|2162.99|2142.99|2163.75|2143.75|2162.59|2142.59|27
1639048720000|2021-12-09 11:18:40|2163.09|2143.09|2163.64|2143.64|2164.21|2144.21|2162.76|2142.76|30
1639048730000|2021-12-09 11:18:50|2163.6|2143.6|2163.44|2143.44|2163.76|2143.76|2163.2|2143.2|25
1639048740000|2021-12-09 11:19:00|2163.53|2143.53|2162.62|2142.62|2163.53|2143.53|2162.55|2142.55|30
1639048750000|2021-12-09 11:19:10|2162.78|2142.78|2162.55|2142.55|2163|2143|2162.32|2142.32|34
1639048760000|2021-12-09 11:19:20|2162.52|2142.52|2161.68|2141.68|2162.52|2142.52|2161.68|2141.68|23
1639048770000|2021-12-09 11:19:30|2161.94|2141.94|2162.57|2142.57|2162.8|2142.8|2161.78|2141.78|28
1639048780000|2021-12-09 11:19:40|2162.83|2142.83|2163.64|2143.64|2163.97|2143.97|2162.59|2142.59|32
1639048790000|2021-12-09 11:19:50|2163.61|2143.61|2162.55|2142.55|2163.62|2143.62|2162.55|2142.55|29
1639048800000|2021-12-09 11:20:00|2162.38|2142.38|2163.9|2143.9|2164.01|2144.01|2162.26|2142.26|32
1639048810000|2021-12-09 11:20:10|2163.88|2143.88|2163.63|2143.63|2165.2|2145.2|2163.63|2143.63|27
1639048820000|2021-12-09 11:20:20|2163.66|2143.66|2163.98|2143.98|2163.98|2143.98|2163|2143|31
1639048830000|2021-12-09 11:20:30|2163.99|2143.99|2165.22|2145.22|2165.22|2145.22|2163.85|2143.85|22
1639048840000|2021-12-09 11:20:40|2165.14|2145.14|2163.93|2143.93|2165.14|2145.14|2163.93|2143.93|25
1639048850000|2021-12-09 11:20:50|2163.66|2143.66|2163.72|2143.72|2164.21|2144.21|2163.66|2143.66|12
1639048860000|2021-12-09 11:21:00|2163.9|2143.9|2163.66|2143.66|2164.47|2144.47|2163.35|2143.35|17
1639048870000|2021-12-09 11:21:10|2163.61|2143.61|2164.79|2144.79|2164.79|2144.79|2163.61|2143.61|20
1639048880000|2021-12-09 11:21:20|2166.09|2146.09|2168.46|2148.46|2168.59|2148.59|2166.09|2146.09|31
1639048890000|2021-12-09 11:21:30|2168.24|2148.24|2167.75|2147.75|2168.24|2148.24|2167.11|2147.11|29
1639048900000|2021-12-09 11:21:40|2167.31|2147.31|2167.81|2147.81|2167.81|2147.81|2167.04|2147.04|20
1639048910000|2021-12-09 11:21:50|2167.33|2147.33|2168.14|2148.14|2168.18|2148.18|2167.33|2147.33|13
1639048920000|2021-12-09 11:22:00|2168.33|2148.33|2168.99|2148.99|2169|2149|2168.33|2148.33|22
1639048930000|2021-12-09 11:22:10|2169.02|2149.02|2169.27|2149.27|2169.59|2149.59|2168.77|2148.77|15
1639048940000|2021-12-09 11:22:20|2169.35|2149.35|2169.57|2149.57|2169.72|2149.72|2169.34|2149.34|13
1639048950000|2021-12-09 11:22:30|2169.54|2149.54|2169.55|2149.55|2169.55|2149.55|2169.11|2149.11|17
1639048960000|2021-12-09 11:22:40|2169.54|2149.54|2169.53|2149.53|2169.54|2149.54|2169.53|2149.53|2
1639048970000|2021-12-09 11:22:50|2169.55|2149.55|2169.91|2149.91|2169.92|2149.92|2169.28|2149.28|17
1639048980000|2021-12-09 11:23:00|2169.92|2149.92|2170.24|2150.24|2170.24|2150.24|2169.89|2149.89|4
1639048990000|2021-12-09 11:23:10|2170.31|2150.31|2171.91|2151.91|2171.91|2151.91|2170.31|2150.31|13
1639049000000|2021-12-09 11:23:20|2171.88|2151.88|2172.74|2152.74|2172.74|2152.74|2171.79|2151.79|12
1639049010000|2021-12-09 11:23:30|2172.93|2152.93|2172.93|2152.93|2173.07|2153.07|2172.93|2152.93|3
1639049020000|2021-12-09 11:23:40|2173.14|2153.14|2170.57|2150.57|2173.14|2153.14|2170.57|2150.57|26
1639049030000|2021-12-09 11:23:50|2170.39|2150.39|2169.88|2149.88|2170.67|2150.67|2169.34|2149.34|24
1639049040000|2021-12-09 11:24:00|2169.74|2149.74|2169.05|2149.05|2169.93|2149.93|2169.05|2149.05|18
1639049050000|2021-12-09 11:24:10|2168.93|2148.93|2169.23|2149.23|2169.35|2149.35|2168.93|2148.93|20
1639049060000|2021-12-09 11:24:20|2169.12|2149.12|2169.25|2149.25|2169.26|2149.26|2169.09|2149.09|12
1639049070000|2021-12-09 11:24:30|2169.24|2149.24|2167.35|2147.35|2169.24|2149.24|2167.26|2147.26|25
1639049080000|2021-12-09 11:24:40|2167.29|2147.29|2168.06|2148.06|2168.06|2148.06|2167.18|2147.18|22
1639049090000|2021-12-09 11:24:50|2168.12|2148.12|2169.85|2149.85|2169.94|2149.94|2168.1|2148.1|27
1639049100000|2021-12-09 11:25:00|2169.19|2149.19|2169.01|2149.01|2169.65|2149.65|2168.92|2148.92|27
1639049110000|2021-12-09 11:25:10|2169|2149|2169.3|2149.3|2169.32|2149.32|2168.96|2148.96|17
1639049120000|2021-12-09 11:25:20|2168.84|2148.84|2167.81|2147.81|2169.11|2149.11|2167.79|2147.79|21
1639049130000|2021-12-09 11:25:30|2167.82|2147.82|2165.2|2145.2|2167.82|2147.82|2165.2|2145.2|27
1639049140000|2021-12-09 11:25:40|2165.19|2145.19|2164.41|2144.41|2165.19|2145.19|2164.14|2144.14|7
1639049150000|2021-12-09 11:25:50|2164.65|2144.65|2164.34|2144.34|2164.84|2144.84|2164.34|2144.34|6
1639049160000|2021-12-09 11:26:00|2164.01|2144.01|2163.04|2143.04|2164.01|2144.01|2162.89|2142.89|17
1639049170000|2021-12-09 11:26:10|2163.55|2143.55|2164.84|2144.84|2164.95|2144.95|2163.55|2143.55|8
1639049180000|2021-12-09 11:26:20|2165.34|2145.34|2165.32|2145.32|2165.34|2145.34|2165.23|2145.23|4
1639049190000|2021-12-09 11:26:30|2165.07|2145.07|2165.07|2145.07|2165.07|2145.07|2165.07|2145.07|1
1639049200000|2021-12-09 11:26:40|2165.1|2145.1|2164.36|2144.36|2165.31|2145.31|2164.35|2144.35|19
1639049210000|2021-12-09 11:26:50|2164.92|2144.92|2162.9|2142.9|2164.92|2144.92|2162.05|2142.05|21
1639049220000|2021-12-09 11:27:00|2162.71|2142.71|2162.02|2142.02|2162.74|2142.74|2162.02|2142.02|13
1639049230000|2021-12-09 11:27:10|2161.97|2141.97|2160.73|2140.73|2161.97|2141.97|2160.72|2140.72|14
1639049240000|2021-12-09 11:27:20|2160.53|2140.53|2161.19|2141.19|2161.19|2141.19|2160.53|2140.53|18
1639049250000|2021-12-09 11:27:30|2161.29|2141.29|2161.35|2141.35|2161.74|2141.74|2161.22|2141.22|8
1639049260000|2021-12-09 11:27:40|2161.32|2141.32|2161.11|2141.11|2161.32|2141.32|2160.93|2140.93|15
1639049270000|2021-12-09 11:27:50|2161.29|2141.29|2160.9|2140.9|2161.29|2141.29|2160.9|2140.9|11
1639049280000|2021-12-09 11:28:00|2160.95|2140.95|2160.76|2140.76|2161.34|2141.34|2160.68|2140.68|17
1639049290000|2021-12-09 11:28:10|2160.78|2140.78|2161.62|2141.62|2161.7|2141.7|2160.76|2140.76|9
1639049300000|2021-12-09 11:28:20|2161.59|2141.59|2162.45|2142.45|2162.47|2142.47|2161.51|2141.51|14
1639049310000|2021-12-09 11:28:30|2162.48|2142.48|2163.7|2143.7|2163.93|2143.93|2162.02|2142.02|15
1639049320000|2021-12-09 11:28:40|2163.79|2143.79|2164|2144|2164.01|2144.01|2163.76|2143.76|8
1639049330000|2021-12-09 11:28:50|2164.09|2144.09|2164.4|2144.4|2164.4|2144.4|2163.59|2143.59|9
1639049340000|2021-12-09 11:29:00|2164.45|2144.45|2165.59|2145.59|2165.61|2145.61|2163.98|2143.98|12
1639049350000|2021-12-09 11:29:10|2165.5|2145.5|2164.75|2144.75|2165.57|2145.57|2164.73|2144.73|9
1639049360000|2021-12-09 11:29:20|2164.57|2144.57|2164.66|2144.66|2164.76|2144.76|2164.56|2144.56|10
1639049370000|2021-12-09 11:29:30|2164.82|2144.82|2165.69|2145.69|2165.75|2145.75|2164.82|2144.82|7
1639049380000|2021-12-09 11:29:40|2165.5|2145.5|2164.56|2144.56|2165.59|2145.59|2164.56|2144.56|15
1639049390000|2021-12-09 11:29:50|2164.85|2144.85|2164.75|2144.75|2164.85|2144.85|2164.62|2144.62|12
1639049400000|2021-12-09 11:30:00|2164.79|2144.79|2165.76|2145.76|2165.9|2145.9|2164.79|2144.79|12
1639049410000|2021-12-09 11:30:10|2166.25|2146.25|2166.92|2146.92|2166.95|2146.95|2165.89|2145.89|8
1639049420000|2021-12-09 11:30:20|2166.95|2146.95|2168.8|2148.8|2168.89|2148.89|2166.95|2146.95|23
1639049430000|2021-12-09 11:30:30|2168.82|2148.82|2169.34|2149.34|2169.81|2149.81|2168.58|2148.58|12
1639049440000|2021-12-09 11:30:40|2169.32|2149.32|2169.52|2149.52|2169.59|2149.59|2168.81|2148.81|9
1639049450000|2021-12-09 11:30:50|2169.54|2149.54|2167.65|2147.65|2169.56|2149.56|2167.65|2147.65|22
1639049460000|2021-12-09 11:31:00|2167.49|2147.49|2164.08|2144.08|2167.49|2147.49|2164.08|2144.08|27
1639049470000|2021-12-09 11:31:10|2164.13|2144.13|2162.93|2142.93|2164.15|2144.15|2162.62|2142.62|33
1639049480000|2021-12-09 11:31:20|2162.9|2142.9|2161.9|2141.9|2163.6|2143.6|2161.9|2141.9|16
1639049490000|2021-12-09 11:31:30|2161.83|2141.83|2159.26|2139.26|2162.12|2142.12|2158.79|2138.79|21
1639049500000|2021-12-09 11:31:40|2159.19|2139.19|2158.39|2138.39|2159.19|2139.19|2158.39|2138.39|14
1639049510000|2021-12-09 11:31:50|2158.09|2138.09|2159.66|2139.66|2160.09|2140.09|2158.08|2138.08|23
1639049520000|2021-12-09 11:32:00|2159.74|2139.74|2158.69|2138.69|2159.74|2139.74|2158.69|2138.69|7
1639049530000|2021-12-09 11:32:10|2158.62|2138.62|2158.54|2138.54|2158.62|2138.62|2158.54|2138.54|2
1639049540000|2021-12-09 11:32:20|2158.35|2138.35|2159|2139|2159|2139|2158.33|2138.33|12
1639049550000|2021-12-09 11:32:30|2159.37|2139.37|2159.19|2139.19|2159.57|2139.57|2159|2139|25
1639049560000|2021-12-09 11:32:40|2158.95|2138.95|2159.61|2139.61|2159.63|2139.63|2158.79|2138.79|19
1639049570000|2021-12-09 11:32:50|2159.19|2139.19|2159.75|2139.75|2159.75|2139.75|2159.1|2139.1|3
1639049580000|2021-12-09 11:33:00|2160.08|2140.08|2160.17|2140.17|2160.17|2140.17|2159.69|2139.69|11
1639049590000|2021-12-09 11:33:10|2160.2|2140.2|2158.36|2138.36|2160.2|2140.2|2158.23|2138.23|23
1639049600000|2021-12-09 11:33:20|2157.99|2137.99|2157.81|2137.81|2157.99|2137.99|2156.87|2136.87|28
1639049610000|2021-12-09 11:33:30|2157.97|2137.97|2158.2|2138.2|2158.26|2138.26|2157.81|2137.81|13
1639049620000|2021-12-09 11:33:40|2158.26|2138.26|2158.23|2138.23|2159.64|2139.64|2157.63|2137.63|28
1639049630000|2021-12-09 11:33:50|2158.28|2138.28|2156.49|2136.49|2158.28|2138.28|2156.49|2136.49|16
1639049640000|2021-12-09 11:34:00|2156.62|2136.62|2156.9|2136.9|2157.17|2137.17|2156.13|2136.13|23
1639049650000|2021-12-09 11:34:10|2156.87|2136.87|2157.07|2137.07|2158.13|2138.13|2156.86|2136.86|31
1639049660000|2021-12-09 11:34:20|2157|2137|2156.95|2136.95|2157.03|2137.03|2156.89|2136.89|8
1639049670000|2021-12-09 11:34:30|2157.21|2137.21|2157.87|2137.87|2158.51|2138.51|2156.78|2136.78|12
1639049680000|2021-12-09 11:34:40|2158.81|2138.81|2157.78|2137.78|2158.82|2138.82|2157.54|2137.54|14
1639049690000|2021-12-09 11:34:50|2157.77|2137.77|2157.49|2137.49|2158.02|2138.02|2157.49|2137.49|9
1639049700000|2021-12-09 11:35:00|2157.16|2137.16|2156.92|2136.92|2157.44|2137.44|2156.92|2136.92|18
1639049710000|2021-12-09 11:35:10|2156.87|2136.87|2156.57|2136.57|2157.14|2137.14|2156.15|2136.15|9
1639049720000|2021-12-09 11:35:20|2156.98|2136.98|2157|2137|2157.34|2137.34|2156.73|2136.73|18
1639049730000|2021-12-09 11:35:30|2156.79|2136.79|2156.89|2136.89|2156.89|2136.89|2156.79|2136.79|3
1639049740000|2021-12-09 11:35:40|2156.9|2136.9|2157.03|2137.03|2157.03|2137.03|2156.75|2136.75|6
1639049750000|2021-12-09 11:35:50|2156.58|2136.58|2156.88|2136.88|2157.2|2137.2|2156.36|2136.36|25
1639049760000|2021-12-09 11:36:00|2156.84|2136.84|2156.52|2136.52|2156.84|2136.84|2156.51|2136.51|8
1639049770000|2021-12-09 11:36:10|2156.61|2136.61|2157.13|2137.13|2157.13|2137.13|2156.61|2136.61|6
1639049780000|2021-12-09 11:36:20|2156.8|2136.8|2157.15|2137.15|2157.15|2137.15|2156.7|2136.7|4
1639049790000|2021-12-09 11:36:30|2157.08|2137.08|2156.81|2136.81|2157.23|2137.23|2156.73|2136.73|10
1639049800000|2021-12-09 11:36:40|2156.8|2136.8|2156.25|2136.25|2156.8|2136.8|2156.21|2136.21|9
1639049810000|2021-12-09 11:36:50|2156.09|2136.09|2156.58|2136.58|2156.77|2136.77|2155.97|2135.97|20
1639049820000|2021-12-09 11:37:00|2156.56|2136.56|2156.82|2136.82|2156.82|2136.82|2156.55|2136.55|10
1639049830000|2021-12-09 11:37:10|2156.81|2136.81|2155.84|2135.84|2156.81|2136.81|2155.43|2135.43|17
1639049840000|2021-12-09 11:37:20|2155.83|2135.83|2155.83|2135.83|2155.92|2135.92|2155.83|2135.83|5
1639049850000|2021-12-09 11:37:30|2155.92|2135.92|2154.37|2134.37|2155.92|2135.92|2154.37|2134.37|13
1639049860000|2021-12-09 11:37:40|2154.29|2134.29|2155.31|2135.31|2155.61|2135.61|2154.29|2134.29|6
1639049870000|2021-12-09 11:37:50|2155.4|2135.4|2155.67|2135.67|2155.72|2135.72|2155.4|2135.4|7
1639049880000|2021-12-09 11:38:00|2154.12|2134.12|2155.06|2135.06|2155.5|2135.5|2154.12|2134.12|9
1639049890000|2021-12-09 11:38:10|2154.96|2134.96|2155.87|2135.87|2155.89|2135.89|2154.96|2134.96|16
1639049900000|2021-12-09 11:38:20|2155.86|2135.86|2156.44|2136.44|2156.44|2136.44|2155.85|2135.85|9
1639049910000|2021-12-09 11:38:30|2156.12|2136.12|2156.16|2136.16|2156.17|2136.17|2156.11|2136.11|10
1639049920000|2021-12-09 11:38:40|2156.17|2136.17|2156.16|2136.16|2156.17|2136.17|2156.16|2136.16|2
1639049930000|2021-12-09 11:38:50|2156.11|2136.11|2158.77|2138.77|2158.78|2138.78|2156.07|2136.07|22
1639049940000|2021-12-09 11:39:00|2158.72|2138.72|2159.56|2139.56|2159.57|2139.57|2158.66|2138.66|23
1639049950000|2021-12-09 11:39:10|2159.57|2139.57|2160.95|2140.95|2160.95|2140.95|2159.57|2139.57|13
1639049960000|2021-12-09 11:39:20|2161.12|2141.12|2161.28|2141.28|2161.57|2141.57|2161.12|2141.12|8
1639049970000|2021-12-09 11:39:30|2161.37|2141.37|2161.1|2141.1|2161.86|2141.86|2161.1|2141.1|15
1639049980000|2021-12-09 11:39:40|2161.85|2141.85|2160.94|2140.94|2162.24|2142.24|2160.94|2140.94|24
1639049990000|2021-12-09 11:39:50|2160.93|2140.93|2160.9|2140.9|2160.98|2140.98|2160.88|2140.88|8
1639050000000|2021-12-09 11:40:00|2160.92|2140.92|2160.23|2140.23|2161.04|2141.04|2160.23|2140.23|14
1639050010000|2021-12-09 11:40:10|2160.22|2140.22|2159.02|2139.02|2160.64|2140.64|2159.02|2139.02|22
1639050020000|2021-12-09 11:40:20|2158.95|2138.95|2159.06|2139.06|2159.11|2139.11|2158.71|2138.71|16
1639050030000|2021-12-09 11:40:30|2158.98|2138.98|2159.32|2139.32|2159.41|2139.41|2158.81|2138.81|18
1639050040000|2021-12-09 11:40:40|2159.41|2139.41|2162.97|2142.97|2163.05|2143.05|2159.41|2139.41|30
1639050050000|2021-12-09 11:40:50|2162.94|2142.94|2164.35|2144.35|2165.01|2145.01|2162.94|2142.94|27
1639050060000|2021-12-09 11:41:00|2164.42|2144.42|2163.97|2143.97|2164.62|2144.62|2163.65|2143.65|25
1639050070000|2021-12-09 11:41:10|2163.9|2143.9|2165.65|2145.65|2165.75|2145.75|2163.9|2143.9|15
1639050080000|2021-12-09 11:41:20|2165.56|2145.56|2165.89|2145.89|2166|2146|2165.56|2145.56|18
1639050090000|2021-12-09 11:41:30|2165.72|2145.72|2165.73|2145.73|2165.99|2145.99|2164.94|2144.94|17
1639050100000|2021-12-09 11:41:40|2165.96|2145.96|2166.02|2146.02|2166.04|2146.04|2165.96|2145.96|4
1639050110000|2021-12-09 11:41:50|2166.01|2146.01|2166.34|2146.34|2166.44|2146.44|2166.01|2146.01|19
1639050120000|2021-12-09 11:42:00|2166.32|2146.32|2165.97|2145.97|2166.32|2146.32|2165.97|2145.97|17
1639050130000|2021-12-09 11:42:10|2165.96|2145.96|2165.93|2145.93|2165.96|2145.96|2165.89|2145.89|18
1639050140000|2021-12-09 11:42:20|2165.95|2145.95|2165.57|2145.57|2166.04|2146.04|2165.57|2145.57|10
1639050150000|2021-12-09 11:42:30|2165.58|2145.58|2162.95|2142.95|2165.58|2145.58|2162.95|2142.95|20
1639050160000|2021-12-09 11:42:40|2162.79|2142.79|2162.74|2142.74|2163.54|2143.54|2162.27|2142.27|33
1639050170000|2021-12-09 11:42:50|2163.58|2143.58|2164.79|2144.79|2164.81|2144.81|2162.76|2142.76|23
1639050180000|2021-12-09 11:43:00|2164.78|2144.78|2165.33|2145.33|2165.35|2145.35|2164.69|2144.69|17
1639050190000|2021-12-09 11:43:10|2165.16|2145.16|2164.73|2144.73|2165.28|2145.28|2164.54|2144.54|22
1639050200000|2021-12-09 11:43:20|2164.74|2144.74|2165.54|2145.54|2165.84|2145.84|2164.61|2144.61|16
1639050210000|2021-12-09 11:43:30|2165.87|2145.87|2165.76|2145.76|2165.87|2145.87|2165.3|2145.3|9
1639050220000|2021-12-09 11:43:40|2165.96|2145.96|2165.41|2145.41|2166.97|2146.97|2165.38|2145.38|28
1639050230000|2021-12-09 11:43:50|2165.26|2145.26|2165.59|2145.59|2165.59|2145.59|2164.83|2144.83|9
1639050240000|2021-12-09 11:44:00|2165.82|2145.82|2165.89|2145.89|2165.92|2145.92|2165.82|2145.82|10
1639050250000|2021-12-09 11:44:10|2165.94|2145.94|2165.7|2145.7|2165.97|2145.97|2165.57|2145.57|12
1639050260000|2021-12-09 11:44:20|2165.71|2145.71|2164.48|2144.48|2165.71|2145.71|2164.26|2144.26|26
1639050270000|2021-12-09 11:44:30|2164.43|2144.43|2164.5|2144.5|2164.5|2144.5|2164.03|2144.03|4
1639050280000|2021-12-09 11:44:40|2164.81|2144.81|2165.72|2145.72|2166.37|2146.37|2164.81|2144.81|10
1639050290000|2021-12-09 11:44:50|2165.71|2145.71|2166.52|2146.52|2166.52|2146.52|2165.71|2145.71|8
1639050300000|2021-12-09 11:45:00|2166.48|2146.48|2167.38|2147.38|2167.38|2147.38|2166.48|2146.48|15
1639050310000|2021-12-09 11:45:10|2167.42|2147.42|2166.75|2146.75|2167.43|2147.43|2166.53|2146.53|16
1639050320000|2021-12-09 11:45:20|2166.4|2146.4|2164.97|2144.97|2166.54|2146.54|2164.94|2144.94|25
1639050330000|2021-12-09 11:45:30|2165.17|2145.17|2165.73|2145.73|2165.91|2145.91|2165.17|2145.17|15
1639050340000|2021-12-09 11:45:40|2165.74|2145.74|2165.04|2145.04|2165.74|2145.74|2165.01|2145.01|13
1639050350000|2021-12-09 11:45:50|2165|2145|2164.91|2144.91|2165|2145|2164.72|2144.72|5
1639050360000|2021-12-09 11:46:00|2164.41|2144.41|2162.08|2142.08|2164.41|2144.41|2162.08|2142.08|24
1639050370000|2021-12-09 11:46:10|2161.96|2141.96|2161.06|2141.06|2161.96|2141.96|2161.06|2141.06|15
1639050380000|2021-12-09 11:46:20|2161.07|2141.07|2160.9|2140.9|2161.22|2141.22|2160.06|2140.06|15
1639050390000|2021-12-09 11:46:30|2160.92|2140.92|2160.47|2140.47|2160.92|2140.92|2160.13|2140.13|19
1639050400000|2021-12-09 11:46:40|2160.45|2140.45|2160.75|2140.75|2160.75|2140.75|2160.41|2140.41|6
1639050410000|2021-12-09 11:46:50|2160.63|2140.63|2160.82|2140.82|2160.9|2140.9|2160.32|2140.32|13
1639050420000|2021-12-09 11:47:00|2161.09|2141.09|2161.77|2141.77|2161.95|2141.95|2160.87|2140.87|18
1639050430000|2021-12-09 11:47:10|2161.85|2141.85|2162.22|2142.22|2162.4|2142.4|2161.85|2141.85|10
1639050440000|2021-12-09 11:47:20|2162.12|2142.12|2161.72|2141.72|2162.21|2142.21|2161.6|2141.6|22
1639050450000|2021-12-09 11:47:30|2161.79|2141.79|2162.85|2142.85|2162.9|2142.9|2161.39|2141.39|26
1639050460000|2021-12-09 11:47:40|2162.76|2142.76|2164.57|2144.57|2164.57|2144.57|2162.76|2142.76|20
1639050470000|2021-12-09 11:47:50|2164.74|2144.74|2165.41|2145.41|2165.48|2145.48|2164.74|2144.74|13
1639050480000|2021-12-09 11:48:00|2165.36|2145.36|2165.95|2145.95|2165.97|2145.97|2165.35|2145.35|12
1639050490000|2021-12-09 11:48:10|2166.02|2146.02|2166.56|2146.56|2166.85|2146.85|2166.02|2146.02|8
1639050500000|2021-12-09 11:48:20|2166.57|2146.57|2166.75|2146.75|2167.19|2147.19|2166.57|2146.57|11
1639050510000|2021-12-09 11:48:30|2167.18|2147.18|2169.06|2149.06|2169.06|2149.06|2167.18|2147.18|12
1639050520000|2021-12-09 11:48:40|2169.1|2149.1|2169.64|2149.64|2169.89|2149.89|2169.1|2149.1|21
1639050530000|2021-12-09 11:48:50|2169.69|2149.69|2170.89|2150.89|2170.89|2150.89|2169.69|2149.69|9
1639050540000|2021-12-09 11:49:00|2170.68|2150.68|2170.37|2150.37|2170.72|2150.72|2169.82|2149.82|24
1639050550000|2021-12-09 11:49:10|2170.43|2150.43|2171.65|2151.65|2171.65|2151.65|2170.43|2150.43|15
1639050560000|2021-12-09 11:49:20|2171.64|2151.64|2171.57|2151.57|2172.34|2152.34|2171.43|2151.43|23
1639050570000|2021-12-09 11:49:30|2171.7|2151.7|2171.67|2151.67|2171.99|2151.99|2171.5|2151.5|22
1639050580000|2021-12-09 11:49:40|2170.98|2150.98|2172.82|2152.82|2172.83|2152.83|2170.98|2150.98|16
1639050590000|2021-12-09 11:49:50|2172.83|2152.83|2172.66|2152.66|2172.83|2152.83|2172.47|2152.47|12
1639050600000|2021-12-09 11:50:00|2172.85|2152.85|2173.44|2153.44|2173.57|2153.57|2172.78|2152.78|10
1639050610000|2021-12-09 11:50:10|2173.46|2153.46|2172.44|2152.44|2173.46|2153.46|2172.34|2152.34|27
1639050620000|2021-12-09 11:50:20|2172.41|2152.41|2170.89|2150.89|2172.44|2152.44|2170.86|2150.86|27
1639050630000|2021-12-09 11:50:30|2170.65|2150.65|2171.29|2151.29|2171.29|2151.29|2170.65|2150.65|12
1639050640000|2021-12-09 11:50:40|2171.3|2151.3|2171.14|2151.14|2171.45|2151.45|2170.77|2150.77|19
1639050650000|2021-12-09 11:50:50|2171.24|2151.24|2171.66|2151.66|2171.66|2151.66|2171.24|2151.24|10
1639050660000|2021-12-09 11:51:00|2171.78|2151.78|2172.59|2152.59|2172.59|2152.59|2171.78|2151.78|6
1639050670000|2021-12-09 11:51:10|2172.93|2152.93|2173.57|2153.57|2173.85|2153.85|2172.93|2152.93|13
1639050680000|2021-12-09 11:51:20|2173.81|2153.81|2173.57|2153.57|2173.81|2153.81|2173.42|2153.42|17
1639050690000|2021-12-09 11:51:30|2174.39|2154.39|2175.38|2155.38|2175.44|2155.44|2174.01|2154.01|12
1639050700000|2021-12-09 11:51:40|2175.6|2155.6|2173.85|2153.85|2175.62|2155.62|2173.13|2153.13|27
1639050710000|2021-12-09 11:51:50|2174.18|2154.18|2174.53|2154.53|2174.56|2154.56|2174.18|2154.18|15
1639050720000|2021-12-09 11:52:00|2173.54|2153.54|2173.5|2153.5|2174.23|2154.23|2173.17|2153.17|24
1639050730000|2021-12-09 11:52:10|2173.54|2153.54|2174.82|2154.82|2174.82|2154.82|2173.51|2153.51|19
1639050740000|2021-12-09 11:52:20|2174.6|2154.6|2175|2155|2175.31|2155.31|2174.44|2154.44|27
1639050750000|2021-12-09 11:52:30|2174.99|2154.99|2173.73|2153.73|2174.99|2154.99|2173.73|2153.73|32
1639050760000|2021-12-09 11:52:40|2173.82|2153.82|2173.68|2153.68|2174.04|2154.04|2173.62|2153.62|16
1639050770000|2021-12-09 11:52:50|2173.76|2153.76|2172.42|2152.42|2173.87|2153.87|2172.42|2152.42|23
1639050780000|2021-12-09 11:53:00|2172.39|2152.39|2171.9|2151.9|2172.39|2152.39|2171.34|2151.34|26
1639050790000|2021-12-09 11:53:10|2171.93|2151.93|2172.04|2152.04|2172.04|2152.04|2171.49|2151.49|25
1639050800000|2021-12-09 11:53:20|2171.93|2151.93|2172.73|2152.73|2173.01|2153.01|2171.9|2151.9|18
1639050810000|2021-12-09 11:53:30|2172.76|2152.76|2173.24|2153.24|2173.75|2153.75|2172.76|2152.76|21
1639050820000|2021-12-09 11:53:40|2173.23|2153.23|2172.44|2152.44|2173.23|2153.23|2172.39|2152.39|24
1639050830000|2021-12-09 11:53:50|2172.38|2152.38|2171.72|2151.72|2172.62|2152.62|2171.72|2151.72|19
1639050840000|2021-12-09 11:54:00|2172.31|2152.31|2170.63|2150.63|2172.51|2152.51|2170.55|2150.55|34
1639050850000|2021-12-09 11:54:10|2170.62|2150.62|2170.6|2150.6|2170.62|2150.62|2170.27|2150.27|15
1639050860000|2021-12-09 11:54:20|2170.56|2150.56|2169.9|2149.9|2170.56|2150.56|2169.73|2149.73|27
1639050870000|2021-12-09 11:54:30|2169.87|2149.87|2169.16|2149.16|2169.87|2149.87|2169.16|2149.16|17
1639050880000|2021-12-09 11:54:40|2169|2149|2168.55|2148.55|2169.29|2149.29|2168.09|2148.09|21
1639050890000|2021-12-09 11:54:50|2169.15|2149.15|2169.62|2149.62|2169.81|2149.81|2169.15|2149.15|8
1639050900000|2021-12-09 11:55:00|2169.61|2149.61|2168.71|2148.71|2169.93|2149.93|2168.68|2148.68|21
1639050910000|2021-12-09 11:55:10|2168.67|2148.67|2170.39|2150.39|2170.52|2150.52|2168.67|2148.67|25
1639050920000|2021-12-09 11:55:20|2170.42|2150.42|2171.17|2151.17|2171.3|2151.3|2170.42|2150.42|16
1639050930000|2021-12-09 11:55:30|2171.35|2151.35|2172.66|2152.66|2173.23|2153.23|2171.35|2151.35|27
1639050940000|2021-12-09 11:55:40|2172.95|2152.95|2174.09|2154.09|2174.09|2154.09|2172.95|2152.95|23
1639050950000|2021-12-09 11:55:50|2174.2|2154.2|2171.25|2151.25|2174.86|2154.86|2171.25|2151.25|35
1639050960000|2021-12-09 11:56:00|2171.23|2151.23|2171.17|2151.17|2171.83|2151.83|2170.9|2150.9|33
1639050970000|2021-12-09 11:56:10|2171.18|2151.18|2172.86|2152.86|2172.88|2152.88|2171.12|2151.12|23
1639050980000|2021-12-09 11:56:20|2172.85|2152.85|2172.72|2152.72|2172.85|2152.85|2172.08|2152.08|30
1639050990000|2021-12-09 11:56:30|2172.15|2152.15|2172.26|2152.26|2173.07|2153.07|2172.15|2152.15|28
1639051000000|2021-12-09 11:56:40|2172.3|2152.3|2171.35|2151.35|2172.3|2152.3|2170.51|2150.51|22
1639051010000|2021-12-09 11:56:50|2171.31|2151.31|2171.24|2151.24|2171.47|2151.47|2171.02|2151.02|21
1639051020000|2021-12-09 11:57:00|2171.21|2151.21|2171.86|2151.86|2171.86|2151.86|2170.9|2150.9|19
1639051030000|2021-12-09 11:57:10|2171.84|2151.84|2172.1|2152.1|2172.27|2152.27|2171.36|2151.36|32
1639051040000|2021-12-09 11:57:20|2172.09|2152.09|2172.84|2152.84|2173.27|2153.27|2172.06|2152.06|26
1639051050000|2021-12-09 11:57:30|2172.92|2152.92|2173.29|2153.29|2173.9|2153.9|2172.41|2152.41|27
1639051060000|2021-12-09 11:57:40|2173.23|2153.23|2173.45|2153.45|2173.68|2153.68|2173.2|2153.2|22
1639051070000|2021-12-09 11:57:50|2173.02|2153.02|2173.48|2153.48|2174.11|2154.11|2173.01|2153.01|28
1639051080000|2021-12-09 11:58:00|2173.57|2153.57|2170.33|2150.33|2173.64|2153.64|2170.33|2150.33|38
1639051090000|2021-12-09 11:58:10|2170.29|2150.29|2168.56|2148.56|2170.47|2150.47|2168.53|2148.53|29
1639051100000|2021-12-09 11:58:20|2168.46|2148.46|2168.49|2148.49|2168.86|2148.86|2167.83|2147.83|21
1639051110000|2021-12-09 11:58:30|2168.44|2148.44|2168.91|2148.91|2168.92|2148.92|2167.98|2147.98|23
1639051120000|2021-12-09 11:58:40|2168.86|2148.86|2170.08|2150.08|2170.08|2150.08|2168.47|2148.47|25
1639051130000|2021-12-09 11:58:50|2170.14|2150.14|2170.16|2150.16|2170.87|2150.87|2170.14|2150.14|30
1639051140000|2021-12-09 11:59:00|2170.24|2150.24|2169.86|2149.86|2170.51|2150.51|2169.83|2149.83|27
1639051150000|2021-12-09 11:59:10|2169.52|2149.52|2169.45|2149.45|2169.59|2149.59|2169.45|2149.45|23
1639051160000|2021-12-09 11:59:20|2169.55|2149.55|2168.55|2148.55|2169.55|2149.55|2167.27|2147.27|37
1639051170000|2021-12-09 11:59:30|2168.6|2148.6|2169.03|2149.03|2169.44|2149.44|2168.6|2148.6|29
1639051180000|2021-12-09 11:59:40|2168.96|2148.96|2166.35|2146.35|2168.96|2148.96|2166.34|2146.34|34
1639051190000|2021-12-09 11:59:50|2166.33|2146.33|2165.17|2145.17|2166.33|2146.33|2165.01|2145.01|19
1639051200000|2021-12-09 12:00:00|2164.97|2144.97|2163.52|2143.52|2164.97|2144.97|2163.38|2143.38|32
1639051210000|2021-12-09 12:00:10|2163.41|2143.41|2163.23|2143.23|2163.49|2143.49|2162.73|2142.73|37
1639051220000|2021-12-09 12:00:20|2163.71|2143.71|2163.09|2143.09|2163.71|2143.71|2163.06|2143.06|23
1639051230000|2021-12-09 12:00:30|2163.11|2143.11|2164.3|2144.3|2164.34|2144.34|2162.99|2142.99|27
1639051240000|2021-12-09 12:00:40|2164.09|2144.09|2164.6|2144.6|2164.84|2144.84|2164.09|2144.09|15
1639051250000|2021-12-09 12:00:50|2164.56|2144.56|2162.95|2142.95|2164.99|2144.99|2162.95|2142.95|22
1639051260000|2021-12-09 12:01:00|2163.11|2143.11|2162.17|2142.17|2163.35|2143.35|2162.17|2142.17|32
1639051270000|2021-12-09 12:01:10|2162.3|2142.3|2162.61|2142.61|2162.99|2142.99|2162.08|2142.08|29
1639051280000|2021-12-09 12:01:20|2162.58|2142.58|2162.27|2142.27|2162.58|2142.58|2162.23|2142.23|16
1639051290000|2021-12-09 12:01:30|2162.25|2142.25|2162.53|2142.53|2162.57|2142.57|2161.89|2141.89|15
1639051300000|2021-12-09 12:01:40|2162.52|2142.52|2162.34|2142.34|2162.71|2142.71|2162.34|2142.34|27
1639051310000|2021-12-09 12:01:50|2162.33|2142.33|2161.66|2141.66|2162.37|2142.37|2161.66|2141.66|26
1639051320000|2021-12-09 12:02:00|2161.43|2141.43|2161.13|2141.13|2161.91|2141.91|2161.11|2141.11|20
1639051330000|2021-12-09 12:02:10|2161.12|2141.12|2163.03|2143.03|2163.66|2143.66|2160.95|2140.95|33
1639051340000|2021-12-09 12:02:20|2162.84|2142.84|2162.58|2142.58|2162.87|2142.87|2162.32|2142.32|33
1639051350000|2021-12-09 12:02:30|2162.5|2142.5|2162.05|2142.05|2162.52|2142.52|2161.78|2141.78|22
1639051360000|2021-12-09 12:02:40|2161.78|2141.78|2158.78|2138.78|2162.15|2142.15|2158.14|2138.14|36
1639051370000|2021-12-09 12:02:50|2158.98|2138.98|2159.7|2139.7|2159.7|2139.7|2158.39|2138.39|35
1639051380000|2021-12-09 12:03:00|2159.69|2139.69|2157.8|2137.8|2159.69|2139.69|2157.8|2137.8|34
1639051390000|2021-12-09 12:03:10|2157.7|2137.7|2154.82|2134.82|2157.7|2137.7|2154.52|2134.52|36
1639051400000|2021-12-09 12:03:20|2154.73|2134.73|2154.3|2134.3|2155.02|2135.02|2153.78|2133.78|36
1639051410000|2021-12-09 12:03:30|2154.35|2134.35|2153.85|2133.85|2154.85|2134.85|2152.91|2132.91|36
1639051420000|2021-12-09 12:03:40|2153.81|2133.81|2151.87|2131.87|2154.16|2134.16|2151.87|2131.87|36
1639051430000|2021-12-09 12:03:50|2151.74|2131.74|2149.67|2129.67|2151.78|2131.78|2149.55|2129.55|21
1639051440000|2021-12-09 12:04:00|2149.69|2129.69|2149.59|2129.59|2151.2|2131.2|2149.44|2129.44|22
1639051450000|2021-12-09 12:04:10|2149.61|2129.61|2148.52|2128.52|2150.43|2130.43|2148.39|2128.39|35
1639051460000|2021-12-09 12:04:20|2148.8|2128.8|2148.16|2128.16|2149.27|2129.27|2148.16|2128.16|35
1639051470000|2021-12-09 12:04:30|2148.04|2128.04|2148.93|2128.93|2149.24|2129.24|2146.47|2126.47|37
1639051480000|2021-12-09 12:04:40|2148.87|2128.87|2149.36|2129.36|2149.36|2129.36|2148.21|2128.21|32
1639051490000|2021-12-09 12:04:50|2149.56|2129.56|2150.86|2130.86|2150.96|2130.96|2149.16|2129.16|29
1639051500000|2021-12-09 12:05:00|2150.63|2130.63|2150.83|2130.83|2151.14|2131.14|2150.35|2130.35|33
1639051510000|2021-12-09 12:05:10|2150.64|2130.64|2151.3|2131.3|2151.34|2131.34|2150.64|2130.64|32
1639051520000|2021-12-09 12:05:20|2151.43|2131.43|2152.42|2132.42|2152.55|2132.55|2151.31|2131.31|39
1639051530000|2021-12-09 12:05:30|2151.9|2131.9|2152.43|2132.43|2152.43|2132.43|2151.22|2131.22|38
1639051540000|2021-12-09 12:05:40|2152.54|2132.54|2153.23|2133.23|2155.19|2135.19|2152.5|2132.5|34
1639051550000|2021-12-09 12:05:50|2152.77|2132.77|2155.44|2135.44|2155.44|2135.44|2152.28|2132.28|29
1639051560000|2021-12-09 12:06:00|2154.78|2134.78|2156.3|2136.3|2156.33|2136.33|2154.76|2134.76|23
1639051570000|2021-12-09 12:06:10|2156.25|2136.25|2155.44|2135.44|2156.59|2136.59|2155.37|2135.37|32
1639051580000|2021-12-09 12:06:20|2155.4|2135.4|2157.12|2137.12|2157.2|2137.2|2155.34|2135.34|34
1639051590000|2021-12-09 12:06:30|2157.11|2137.11|2159.39|2139.39|2159.44|2139.44|2157.11|2137.11|26
1639051600000|2021-12-09 12:06:40|2159.62|2139.62|2160.92|2140.92|2161.44|2141.44|2159.62|2139.62|30
1639051610000|2021-12-09 12:06:50|2160.89|2140.89|2160.61|2140.61|2160.89|2140.89|2159.1|2139.1|31
1639051620000|2021-12-09 12:07:00|2160.65|2140.65|2158.34|2138.34|2160.75|2140.75|2158.34|2138.34|32
1639051630000|2021-12-09 12:07:10|2158.27|2138.27|2160.78|2140.78|2160.84|2140.84|2158.27|2138.27|30
1639051640000|2021-12-09 12:07:20|2160.75|2140.75|2161.07|2141.07|2161.07|2141.07|2160.51|2140.51|26
1639051650000|2021-12-09 12:07:30|2161.04|2141.04|2162.7|2142.7|2162.95|2142.95|2161.04|2141.04|28
1639051660000|2021-12-09 12:07:40|2162.95|2142.95|2164.21|2144.21|2164.55|2144.55|2162.95|2142.95|31
1639051670000|2021-12-09 12:07:50|2164.67|2144.67|2163.95|2143.95|2164.81|2144.81|2163.9|2143.9|25
1639051680000|2021-12-09 12:08:00|2163.81|2143.81|2162.27|2142.27|2163.81|2143.81|2162.27|2142.27|34
1639051690000|2021-12-09 12:08:10|2162.22|2142.22|2161.77|2141.77|2162.7|2142.7|2161.77|2141.77|29
1639051700000|2021-12-09 12:08:20|2162.11|2142.11|2159.06|2139.06|2162.11|2142.11|2158.64|2138.64|34
1639051710000|2021-12-09 12:08:30|2159.25|2139.25|2160.44|2140.44|2160.93|2140.93|2159.25|2139.25|33
1639051720000|2021-12-09 12:08:40|2160.26|2140.26|2162.07|2142.07|2162.28|2142.28|2160.26|2140.26|29
1639051730000|2021-12-09 12:08:50|2161.98|2141.98|2160.91|2140.91|2161.98|2141.98|2160.08|2140.08|37
1639051740000|2021-12-09 12:09:00|2160.87|2140.87|2159.47|2139.47|2161.2|2141.2|2159.2|2139.2|33
1639051750000|2021-12-09 12:09:10|2159.3|2139.3|2160.73|2140.73|2161.27|2141.27|2158.79|2138.79|27
1639051760000|2021-12-09 12:09:20|2161.01|2141.01|2163.76|2143.76|2164.08|2144.08|2161.01|2141.01|31
1639051770000|2021-12-09 12:09:30|2163.81|2143.81|2162.44|2142.44|2163.81|2143.81|2162.15|2142.15|33
1639051780000|2021-12-09 12:09:40|2162.45|2142.45|2162.02|2142.02|2162.45|2142.45|2162.02|2142.02|15
1639051790000|2021-12-09 12:09:50|2162.3|2142.3|2161.64|2141.64|2163.11|2143.11|2161.64|2141.64|28
1639051800000|2021-12-09 12:10:00|2161.69|2141.69|2162.27|2142.27|2162.3|2142.3|2161.63|2141.63|27
1639051810000|2021-12-09 12:10:10|2162.22|2142.22|2161.19|2141.19|2162.3|2142.3|2160.77|2140.77|28
1639051820000|2021-12-09 12:10:20|2161.16|2141.16|2160.39|2140.39|2161.21|2141.21|2160.39|2140.39|16
1639051830000|2021-12-09 12:10:30|2160.41|2140.41|2160.56|2140.56|2160.94|2140.94|2160.36|2140.36|21
1639051840000|2021-12-09 12:10:40|2160.79|2140.79|2160.64|2140.64|2160.92|2140.92|2160.64|2140.64|29
1639051850000|2021-12-09 12:10:50|2160.66|2140.66|2161.13|2141.13|2161.33|2141.33|2160.63|2140.63|23
1639051860000|2021-12-09 12:11:00|2161.14|2141.14|2158.46|2138.46|2161.29|2141.29|2158.46|2138.46|31
1639051870000|2021-12-09 12:11:10|2158.47|2138.47|2158.76|2138.76|2159.29|2139.29|2158.47|2138.47|31
1639051880000|2021-12-09 12:11:20|2158.74|2138.74|2157.21|2137.21|2158.74|2138.74|2157.21|2137.21|28
1639051890000|2021-12-09 12:11:30|2156.83|2136.83|2158.15|2138.15|2158.15|2138.15|2156.83|2136.83|16
1639051900000|2021-12-09 12:11:40|2157.94|2137.94|2157.54|2137.54|2158.95|2138.95|2157.54|2137.54|32
1639051910000|2021-12-09 12:11:50|2157.79|2137.79|2158.12|2138.12|2158.9|2138.9|2157.72|2137.72|31
1639051920000|2021-12-09 12:12:00|2158.11|2138.11|2156.17|2136.17|2158.41|2138.41|2156.17|2136.17|31
1639051930000|2021-12-09 12:12:10|2156.19|2136.19|2155.92|2135.92|2156.19|2136.19|2155.64|2135.64|24
1639051940000|2021-12-09 12:12:20|2156.01|2136.01|2156.54|2136.54|2157.53|2137.53|2155.96|2135.96|18
1639051950000|2021-12-09 12:12:30|2155.58|2135.58|2155.86|2135.86|2156.17|2136.17|2155.06|2135.06|23
1639051960000|2021-12-09 12:12:40|2155.98|2135.98|2156.29|2136.29|2156.59|2136.59|2154.52|2134.52|38
1639051970000|2021-12-09 12:12:50|2156.32|2136.32|2158.14|2138.14|2158.14|2138.14|2156.11|2136.11|23
1639051980000|2021-12-09 12:13:00|2158.3|2138.3|2158.73|2138.73|2158.8|2138.8|2157.56|2137.56|21
1639051990000|2021-12-09 12:13:10|2158.71|2138.71|2157.53|2137.53|2158.71|2138.71|2157.46|2137.46|23
1639052000000|2021-12-09 12:13:20|2157.61|2137.61|2158.92|2138.92|2158.92|2138.92|2157.52|2137.52|28
1639052010000|2021-12-09 12:13:30|2159.01|2139.01|2162.73|2142.73|2163.36|2143.36|2158.94|2138.94|26
1639052020000|2021-12-09 12:13:40|2163.36|2143.36|2162.8|2142.8|2163.59|2143.59|2162.8|2142.8|11
1639052030000|2021-12-09 12:13:50|2163.48|2143.48|2164.4|2144.4|2164.79|2144.79|2163.48|2143.48|26
1639052040000|2021-12-09 12:14:00|2164.73|2144.73|2165.77|2145.77|2166.02|2146.02|2164.66|2144.66|21
1639052050000|2021-12-09 12:14:10|2165.82|2145.82|2168.54|2148.54|2168.54|2148.54|2165.82|2145.82|28
1639052060000|2021-12-09 12:14:20|2168.57|2148.57|2166.66|2146.66|2169.63|2149.63|2166.66|2146.66|36
1639052070000|2021-12-09 12:14:30|2166.64|2146.64|2165.46|2145.46|2166.82|2146.82|2165.32|2145.32|36
1639052080000|2021-12-09 12:14:40|2165.55|2145.55|2167.46|2147.46|2167.49|2147.49|2165.41|2145.41|31
1639052090000|2021-12-09 12:14:50|2167.37|2147.37|2167.43|2147.43|2167.59|2147.59|2166.95|2146.95|32
1639052100000|2021-12-09 12:15:00|2167.48|2147.48|2167.7|2147.7|2167.9|2147.9|2167.43|2147.43|22
1639052110000|2021-12-09 12:15:10|2167.71|2147.71|2168.13|2148.13|2168.44|2148.44|2167.71|2147.71|16
1639052120000|2021-12-09 12:15:20|2168.17|2148.17|2171.49|2151.49|2171.54|2151.54|2168.17|2148.17|37
1639052130000|2021-12-09 12:15:30|2172.29|2152.29|2176.13|2156.13|2176.33|2156.33|2172.05|2152.05|36
1639052140000|2021-12-09 12:15:40|2176.15|2156.15|2176.1|2156.1|2176.59|2156.59|2175.59|2155.59|35
1639052150000|2021-12-09 12:15:50|2176.16|2156.16|2174.17|2154.17|2176.24|2156.24|2173.61|2153.61|33
1639052160000|2021-12-09 12:16:00|2174.18|2154.18|2174.02|2154.02|2174.18|2154.18|2172.07|2152.07|36
1639052170000|2021-12-09 12:16:10|2174.17|2154.17|2173.39|2153.39|2174.32|2154.32|2172.04|2152.04|34
1639052180000|2021-12-09 12:16:20|2173.27|2153.27|2172.4|2152.4|2173.31|2153.31|2172.23|2152.23|37
1639052190000|2021-12-09 12:16:30|2172.43|2152.43|2172.91|2152.91|2173.44|2153.44|2172.19|2152.19|37
1639052200000|2021-12-09 12:16:40|2172.7|2152.7|2171.78|2151.78|2172.71|2152.71|2171.34|2151.34|34
1639052210000|2021-12-09 12:16:50|2171.81|2151.81|2172.73|2152.73|2173.32|2153.32|2171.7|2151.7|27
1639052220000|2021-12-09 12:17:00|2172.61|2152.61|2172.56|2152.56|2173.05|2153.05|2171.27|2151.27|36
1639052230000|2021-12-09 12:17:10|2172.6|2152.6|2173.5|2153.5|2173.56|2153.56|2172.55|2152.55|21
1639052240000|2021-12-09 12:17:20|2173.48|2153.48|2173.61|2153.61|2173.71|2153.71|2172.92|2152.92|28
1639052250000|2021-12-09 12:17:30|2173.69|2153.69|2173.5|2153.5|2174.8|2154.8|2173.5|2153.5|25
1639052260000|2021-12-09 12:17:40|2174.17|2154.17|2172.19|2152.19|2174.93|2154.93|2172.19|2152.19|31
1639052270000|2021-12-09 12:17:50|2172.12|2152.12|2170.25|2150.25|2172.24|2152.24|2170.25|2150.25|31
1639052280000|2021-12-09 12:18:00|2170.2|2150.2|2170.9|2150.9|2171.96|2151.96|2169.97|2149.97|33
1639052290000|2021-12-09 12:18:10|2170.93|2150.93|2166.97|2146.97|2170.93|2150.93|2166.97|2146.97|33
1639052300000|2021-12-09 12:18:20|2167.18|2147.18|2166.9|2146.9|2168.24|2148.24|2166.47|2146.47|35
1639052310000|2021-12-09 12:18:30|2166.87|2146.87|2167.14|2147.14|2167.94|2147.94|2166.44|2146.44|35
1639052320000|2021-12-09 12:18:40|2167.08|2147.08|2165.63|2145.63|2167.26|2147.26|2165.63|2145.63|37
1639052330000|2021-12-09 12:18:50|2165.6|2145.6|2164.31|2144.31|2165.68|2145.68|2163.82|2143.82|34
1639052340000|2021-12-09 12:19:00|2164.49|2144.49|2165.5|2145.5|2166.2|2146.2|2163.82|2143.82|34
1639052350000|2021-12-09 12:19:10|2165.36|2145.36|2165.18|2145.18|2166.06|2146.06|2164.93|2144.93|31
1639052360000|2021-12-09 12:19:20|2165.13|2145.13|2163.25|2143.25|2165.13|2145.13|2163.25|2143.25|38
1639052370000|2021-12-09 12:19:30|2163.29|2143.29|2160.27|2140.27|2163.29|2143.29|2160.02|2140.02|33
1639052380000|2021-12-09 12:19:40|2160.24|2140.24|2157.14|2137.14|2160.24|2140.24|2155.85|2135.85|37
1639052390000|2021-12-09 12:19:50|2157.12|2137.12|2159.09|2139.09|2160.07|2140.07|2156.9|2136.9|36
1639052400000|2021-12-09 12:20:00|2159.15|2139.15|2158.55|2138.55|2159.18|2139.18|2157.67|2137.67|35
1639052410000|2021-12-09 12:20:10|2158.56|2138.56|2159.08|2139.08|2159.37|2139.37|2158.06|2138.06|33
1639052420000|2021-12-09 12:20:20|2158.08|2138.08|2160.79|2140.79|2160.79|2140.79|2158.08|2138.08|30
1639052430000|2021-12-09 12:20:30|2159.99|2139.99|2160.83|2140.83|2161.06|2141.06|2158.92|2138.92|38
1639052440000|2021-12-09 12:20:40|2161.01|2141.01|2161.2|2141.2|2161.76|2141.76|2160.32|2140.32|35
1639052450000|2021-12-09 12:20:50|2161.23|2141.23|2163.04|2143.04|2163.6|2143.6|2160.78|2140.78|30
1639052460000|2021-12-09 12:21:00|2162.96|2142.96|2160.56|2140.56|2163.87|2143.87|2160.52|2140.52|39
1639052470000|2021-12-09 12:21:10|2160.61|2140.61|2162.39|2142.39|2162.8|2142.8|2160.17|2140.17|28
1639052480000|2021-12-09 12:21:20|2162.19|2142.19|2163.78|2143.78|2163.78|2143.78|2162.19|2142.19|27
1639052490000|2021-12-09 12:21:30|2163.96|2143.96|2165.7|2145.7|2166.77|2146.77|2163.96|2143.96|28
1639052500000|2021-12-09 12:21:40|2165.81|2145.81|2167.94|2147.94|2168.32|2148.32|2164.78|2144.78|32
1639052510000|2021-12-09 12:21:50|2167.76|2147.76|2168.21|2148.21|2168.72|2148.72|2167.54|2147.54|28
1639052520000|2021-12-09 12:22:00|2168.26|2148.26|2167.85|2147.85|2168.26|2148.26|2167.08|2147.08|30
1639052530000|2021-12-09 12:22:10|2167.82|2147.82|2167.08|2147.08|2168.13|2148.13|2166.63|2146.63|30
1639052540000|2021-12-09 12:22:20|2167.06|2147.06|2166.25|2146.25|2167.06|2147.06|2166.03|2146.03|23
1639052550000|2021-12-09 12:22:30|2166.24|2146.24|2167.39|2147.39|2167.39|2147.39|2166.24|2146.24|18
1639052560000|2021-12-09 12:22:40|2167.35|2147.35|2167.99|2147.99|2167.99|2147.99|2166.81|2146.81|31
1639052570000|2021-12-09 12:22:50|2168.78|2148.78|2170.28|2150.28|2170.8|2150.8|2168.65|2148.65|39
1639052580000|2021-12-09 12:23:00|2169.92|2149.92|2170.1|2150.1|2171.09|2151.09|2169.92|2149.92|25
1639052590000|2021-12-09 12:23:10|2170.07|2150.07|2172.97|2152.97|2173.68|2153.68|2169.85|2149.85|29
1639052600000|2021-12-09 12:23:20|2172.84|2152.84|2173.78|2153.78|2173.78|2153.78|2172.84|2152.84|23
1639052610000|2021-12-09 12:23:30|2173.77|2153.77|2174.66|2154.66|2175.73|2155.73|2173.19|2153.19|24
1639052620000|2021-12-09 12:23:40|2174.9|2154.9|2175.12|2155.12|2175.56|2155.56|2174.75|2154.75|21
1639052630000|2021-12-09 12:23:50|2174.99|2154.99|2176.68|2156.68|2176.68|2156.68|2174.84|2154.84|20
1639052640000|2021-12-09 12:24:00|2177.98|2157.98|2177.61|2157.61|2178.37|2158.37|2177.16|2157.16|17
1639052650000|2021-12-09 12:24:10|2177.16|2157.16|2177.57|2157.57|2177.57|2157.57|2177.16|2157.16|5
1639052660000|2021-12-09 12:24:20|2177.56|2157.56|2178.69|2158.69|2179.46|2159.46|2177.54|2157.54|20
1639052670000|2021-12-09 12:24:30|2178.7|2158.7|2176.88|2156.88|2178.77|2158.77|2176.6|2156.6|30
1639052680000|2021-12-09 12:24:40|2176.89|2156.89|2184.25|2164.25|2184.45|2164.45|2176.89|2156.89|32
1639052690000|2021-12-09 12:24:50|2184.05|2164.05|2183.92|2163.92|2184.07|2164.07|2183.13|2163.13|30
1639052700000|2021-12-09 12:25:00|2184.2|2164.2|2179.22|2159.22|2184.25|2164.25|2179.22|2159.22|35
1639052710000|2021-12-09 12:25:10|2178.99|2158.99|2177.86|2157.86|2178.99|2158.99|2176.78|2156.78|36
1639052720000|2021-12-09 12:25:20|2178.34|2158.34|2184.39|2164.39|2185.39|2165.39|2178.34|2158.34|37
1639052730000|2021-12-09 12:25:30|2184.31|2164.31|2182.65|2162.65|2184.55|2164.55|2182.65|2162.65|31
1639052740000|2021-12-09 12:25:40|2182.63|2162.63|2182.35|2162.35|2182.94|2162.94|2182.2|2162.2|35
1639052750000|2021-12-09 12:25:50|2182.38|2162.38|2177.45|2157.45|2182.66|2162.66|2176.98|2156.98|32
1639052760000|2021-12-09 12:26:00|2177.21|2157.21|2176.36|2156.36|2177.34|2157.34|2175.55|2155.55|30
1639052770000|2021-12-09 12:26:10|2176.57|2156.57|2177.01|2157.01|2177.15|2157.15|2176.24|2156.24|15
1639052780000|2021-12-09 12:26:20|2176.59|2156.59|2179.92|2159.92|2179.92|2159.92|2176.59|2156.59|28
1639052790000|2021-12-09 12:26:30|2179.62|2159.62|2180.97|2160.97|2181.05|2161.05|2179.62|2159.62|34
1639052800000|2021-12-09 12:26:40|2180.91|2160.91|2179.95|2159.95|2180.94|2160.94|2179.93|2159.93|26
1639052810000|2021-12-09 12:26:50|2179.96|2159.96|2180.21|2160.21|2180.32|2160.32|2179.96|2159.96|10
1639052820000|2021-12-09 12:27:00|2180.18|2160.18|2178.86|2158.86|2180.21|2160.21|2178.76|2158.76|17
1639052830000|2021-12-09 12:27:10|2178.87|2158.87|2179.92|2159.92|2179.92|2159.92|2178.17|2158.17|19
1639052840000|2021-12-09 12:27:20|2179.87|2159.87|2179.77|2159.77|2179.88|2159.88|2179.76|2159.76|12
1639052850000|2021-12-09 12:27:30|2179.72|2159.72|2179.02|2159.02|2179.72|2159.72|2179.02|2159.02|21
1639052860000|2021-12-09 12:27:40|2179.03|2159.03|2178.52|2158.52|2179.03|2159.03|2178.27|2158.27|23
1639052870000|2021-12-09 12:27:50|2178.67|2158.67|2178.19|2158.19|2178.81|2158.81|2177.25|2157.25|25
1639052880000|2021-12-09 12:28:00|2177.95|2157.95|2175.95|2155.95|2177.95|2157.95|2175.84|2155.84|25
1639052890000|2021-12-09 12:28:10|2175.63|2155.63|2175.76|2155.76|2175.86|2155.86|2174.94|2154.94|10
1639052900000|2021-12-09 12:28:20|2175.75|2155.75|2176.38|2156.38|2176.4|2156.4|2175.75|2155.75|8
1639052910000|2021-12-09 12:28:30|2176.4|2156.4|2176.45|2156.45|2176.52|2156.52|2176.13|2156.13|21
1639052920000|2021-12-09 12:28:40|2176.44|2156.44|2176.73|2156.73|2176.73|2156.73|2176.11|2156.11|21
1639052930000|2021-12-09 12:28:50|2176.72|2156.72|2175.56|2155.56|2176.73|2156.73|2175.49|2155.49|20
1639052940000|2021-12-09 12:29:00|2175.29|2155.29|2173.18|2153.18|2175.82|2155.82|2173.15|2153.15|30
1639052950000|2021-12-09 12:29:10|2173.23|2153.23|2173.36|2153.36|2174.11|2154.11|2173.04|2153.04|27
1639052960000|2021-12-09 12:29:20|2173.39|2153.39|2173.86|2153.86|2173.86|2153.86|2173.3|2153.3|21
1639052970000|2021-12-09 12:29:30|2173.53|2153.53|2174.71|2154.71|2174.71|2154.71|2173.53|2153.53|8
1639052980000|2021-12-09 12:29:40|2174.95|2154.95|2175.41|2155.41|2175.41|2155.41|2174.95|2154.95|10
1639052990000|2021-12-09 12:29:50|2175.38|2155.38|2173.91|2153.91|2175.38|2155.38|2173.61|2153.61|18
1639053000000|2021-12-09 12:30:00|2173.87|2153.87|2172.44|2152.44|2173.98|2153.98|2172.42|2152.42|20
1639053010000|2021-12-09 12:30:10|2172.49|2152.49|2169.59|2149.59|2172.61|2152.61|2169.54|2149.54|28
1639053020000|2021-12-09 12:30:20|2169.57|2149.57|2169.06|2149.06|2170.6|2150.6|2169.01|2149.01|34
1639053030000|2021-12-09 12:30:30|2169.02|2149.02|2168.63|2148.63|2169.32|2149.32|2168.63|2148.63|17
1639053040000|2021-12-09 12:30:40|2168.75|2148.75|2168.21|2148.21|2168.75|2148.75|2167.71|2147.71|26
1639053050000|2021-12-09 12:30:50|2168.22|2148.22|2168.64|2148.64|2169.13|2149.13|2168.21|2148.21|34
1639053060000|2021-12-09 12:31:00|2168.52|2148.52|2168.19|2148.19|2168.89|2148.89|2167.79|2147.79|36
1639053070000|2021-12-09 12:31:10|2168.25|2148.25|2168.17|2148.17|2168.3|2148.3|2168.01|2148.01|17
1639053080000|2021-12-09 12:31:20|2168.16|2148.16|2167.63|2147.63|2168.18|2148.18|2167.63|2147.63|19
1639053090000|2021-12-09 12:31:30|2166.32|2146.32|2167.31|2147.31|2167.58|2147.58|2166.27|2146.27|26
1639053100000|2021-12-09 12:31:40|2167.37|2147.37|2168.1|2148.1|2168.18|2148.18|2167.13|2147.13|31
1639053110000|2021-12-09 12:31:50|2168.25|2148.25|2167.81|2147.81|2168.3|2148.3|2167.67|2147.67|25
1639053120000|2021-12-09 12:32:00|2167.8|2147.8|2167.05|2147.05|2167.8|2147.8|2166.72|2146.72|21
1639053130000|2021-12-09 12:32:10|2167.21|2147.21|2167.23|2147.23|2167.23|2147.23|2167.12|2147.12|6
1639053140000|2021-12-09 12:32:20|2167.22|2147.22|2165.93|2145.93|2167.22|2147.22|2165.7|2145.7|20
1639053150000|2021-12-09 12:32:30|2166.62|2146.62|2168.53|2148.53|2168.53|2148.53|2166.18|2146.18|22
1639053160000|2021-12-09 12:32:40|2168.4|2148.4|2167.12|2147.12|2169.35|2149.35|2167.12|2147.12|31
1639053170000|2021-12-09 12:32:50|2167.1|2147.1|2166.06|2146.06|2167.64|2147.64|2165.97|2145.97|29
1639053180000|2021-12-09 12:33:00|2166.09|2146.09|2165.49|2145.49|2166.1|2146.1|2165.47|2145.47|23
1639053190000|2021-12-09 12:33:10|2165.47|2145.47|2164.91|2144.91|2165.47|2145.47|2164.73|2144.73|14
1639053200000|2021-12-09 12:33:20|2164.87|2144.87|2164.32|2144.32|2164.87|2144.87|2162.77|2142.77|14
1639053210000|2021-12-09 12:33:30|2164.37|2144.37|2166.63|2146.63|2166.66|2146.66|2163.95|2143.95|17
1639053220000|2021-12-09 12:33:40|2166.62|2146.62|2165.87|2145.87|2166.62|2146.62|2165.72|2145.72|13
1639053230000|2021-12-09 12:33:50|2165.78|2145.78|2167.26|2147.26|2167.39|2147.39|2165.78|2145.78|7
1639053240000|2021-12-09 12:34:00|2167.35|2147.35|2167.09|2147.09|2167.35|2147.35|2167.09|2147.09|4
1639053250000|2021-12-09 12:34:10|2167.03|2147.03|2166.32|2146.32|2167.07|2147.07|2166.27|2146.27|22
1639053260000|2021-12-09 12:34:20|2166.34|2146.34|2166.41|2146.41|2166.55|2146.55|2166.34|2146.34|13
1639053270000|2021-12-09 12:34:30|2166.4|2146.4|2166.44|2146.44|2166.49|2146.49|2166.29|2146.29|10
1639053280000|2021-12-09 12:34:40|2166.45|2146.45|2167.67|2147.67|2167.88|2147.88|2166.12|2146.12|21
1639053290000|2021-12-09 12:34:50|2167.65|2147.65|2167.8|2147.8|2168.74|2148.74|2166.75|2146.75|32
1639053300000|2021-12-09 12:35:00|2168.37|2148.37|2167.83|2147.83|2168.6|2148.6|2167.58|2147.58|23
1639053310000|2021-12-09 12:35:10|2167.8|2147.8|2167.18|2147.18|2167.8|2147.8|2166.92|2146.92|18
1639053320000|2021-12-09 12:35:20|2166.91|2146.91|2167.17|2147.17|2167.23|2147.23|2166.55|2146.55|12
1639053330000|2021-12-09 12:35:30|2167.16|2147.16|2165.96|2145.96|2167.16|2147.16|2165.86|2145.86|21
1639053340000|2021-12-09 12:35:40|2165.94|2145.94|2169.47|2149.47|2169.47|2149.47|2165.78|2145.78|24
1639053350000|2021-12-09 12:35:50|2169.62|2149.62|2169.37|2149.37|2169.89|2149.89|2169.13|2149.13|33
1639053360000|2021-12-09 12:36:00|2168.98|2148.98|2169.38|2149.38|2169.77|2149.77|2168.66|2148.66|24
1639053370000|2021-12-09 12:36:10|2169.31|2149.31|2172.94|2152.94|2172.95|2152.95|2169.31|2149.31|33
1639053380000|2021-12-09 12:36:20|2173|2153|2173.6|2153.6|2175.03|2155.03|2172.89|2152.89|31
1639053390000|2021-12-09 12:36:30|2173.38|2153.38|2172.34|2152.34|2173.51|2153.51|2172.34|2152.34|33
1639053400000|2021-12-09 12:36:40|2172.35|2152.35|2173.71|2153.71|2174.4|2154.4|2172.28|2152.28|29
1639053410000|2021-12-09 12:36:50|2173.73|2153.73|2173.75|2153.75|2174.28|2154.28|2173.71|2153.71|24
1639053420000|2021-12-09 12:37:00|2173.78|2153.78|2173.83|2153.83|2174.04|2154.04|2173.06|2153.06|33
1639053430000|2021-12-09 12:37:10|2173.82|2153.82|2174.69|2154.69|2174.76|2154.76|2173.6|2153.6|25
1639053440000|2021-12-09 12:37:20|2174.64|2154.64|2174.33|2154.33|2174.68|2154.68|2173.76|2153.76|25
1639053450000|2021-12-09 12:37:30|2174.32|2154.32|2173.33|2153.33|2174.46|2154.46|2173.31|2153.31|25
1639053460000|2021-12-09 12:37:40|2173.32|2153.32|2172.21|2152.21|2173.85|2153.85|2172.21|2152.21|26
1639053470000|2021-12-09 12:37:50|2172.18|2152.18|2172.1|2152.1|2172.34|2152.34|2172.02|2152.02|19
1639053480000|2021-12-09 12:38:00|2172.14|2152.14|2170.16|2150.16|2172.14|2152.14|2170.16|2150.16|24
1639053490000|2021-12-09 12:38:10|2170.37|2150.37|2169.63|2149.63|2171.64|2151.64|2169.63|2149.63|30
1639053500000|2021-12-09 12:38:20|2169.61|2149.61|2169.36|2149.36|2169.87|2149.87|2168.89|2148.89|29
1639053510000|2021-12-09 12:38:30|2169.43|2149.43|2169.83|2149.83|2170.89|2150.89|2169.4|2149.4|31
1639053520000|2021-12-09 12:38:40|2169.85|2149.85|2170.54|2150.54|2170.85|2150.85|2169.79|2149.79|24
1639053530000|2021-12-09 12:38:50|2170.5|2150.5|2170.45|2150.45|2170.85|2150.85|2169.75|2149.75|28
1639053540000|2021-12-09 12:39:00|2170.42|2150.42|2170.07|2150.07|2170.81|2150.81|2169.66|2149.66|23
1639053550000|2021-12-09 12:39:10|2170.09|2150.09|2171.37|2151.37|2171.77|2151.77|2169.83|2149.83|25
1639053560000|2021-12-09 12:39:20|2171.15|2151.15|2169.73|2149.73|2171.15|2151.15|2168.91|2148.91|31
1639053570000|2021-12-09 12:39:30|2169.71|2149.71|2169.71|2149.71|2170.11|2150.11|2169|2149|29
1639053580000|2021-12-09 12:39:40|2169.59|2149.59|2170.61|2150.61|2170.64|2150.64|2169.53|2149.53|17
1639053590000|2021-12-09 12:39:50|2171.05|2151.05|2171.14|2151.14|2172.2|2152.2|2170.93|2150.93|27
1639053600000|2021-12-09 12:40:00|2170.88|2150.88|2170.39|2150.39|2171.34|2151.34|2170.3|2150.3|28
1639053610000|2021-12-09 12:40:10|2170.38|2150.38|2171|2151|2171|2151|2170.36|2150.36|31
1639053620000|2021-12-09 12:40:20|2170.97|2150.97|2170.23|2150.23|2171.19|2151.19|2170.15|2150.15|29
1639053630000|2021-12-09 12:40:30|2170.22|2150.22|2169.56|2149.56|2170.22|2150.22|2169.37|2149.37|30
1639053640000|2021-12-09 12:40:40|2169.51|2149.51|2168.84|2148.84|2169.66|2149.66|2168.84|2148.84|15
1639053650000|2021-12-09 12:40:50|2168.83|2148.83|2167.33|2147.33|2168.88|2148.88|2167.32|2147.32|28
1639053660000|2021-12-09 12:41:00|2167.32|2147.32|2166.79|2146.79|2167.32|2147.32|2165.81|2145.81|30
1639053670000|2021-12-09 12:41:10|2166.87|2146.87|2167.45|2147.45|2167.65|2147.65|2166.75|2146.75|18
1639053680000|2021-12-09 12:41:20|2167.22|2147.22|2166.14|2146.14|2167.22|2147.22|2165.97|2145.97|26
1639053690000|2021-12-09 12:41:30|2166.13|2146.13|2165.82|2145.82|2166.14|2146.14|2165.61|2145.61|28
1639053700000|2021-12-09 12:41:40|2165.66|2145.66|2166.67|2146.67|2167.37|2147.37|2165.13|2145.13|33
1639053710000|2021-12-09 12:41:50|2166.8|2146.8|2165.82|2145.82|2167.22|2147.22|2165.18|2145.18|24
1639053720000|2021-12-09 12:42:00|2165.9|2145.9|2166.77|2146.77|2167.49|2147.49|2165.82|2145.82|17
1639053730000|2021-12-09 12:42:10|2166.73|2146.73|2166.63|2146.63|2167.37|2147.37|2166.6|2146.6|24
1639053740000|2021-12-09 12:42:20|2166.52|2146.52|2166.52|2146.52|2166.52|2146.52|2166.46|2146.46|3
1639053750000|2021-12-09 12:42:30|2166.54|2146.54|2167.18|2147.18|2167.18|2147.18|2165.95|2145.95|14
1639053760000|2021-12-09 12:42:40|2167.93|2147.93|2168.71|2148.71|2168.71|2148.71|2167.93|2147.93|14
1639053770000|2021-12-09 12:42:50|2168.7|2148.7|2169.16|2149.16|2169.33|2149.33|2168.38|2148.38|25
1639053780000|2021-12-09 12:43:00|2168.94|2148.94|2170.68|2150.68|2170.68|2150.68|2168.94|2148.94|15
1639053790000|2021-12-09 12:43:10|2170.29|2150.29|2171.86|2151.86|2172.81|2152.81|2169.84|2149.84|32
1639053800000|2021-12-09 12:43:20|2171.77|2151.77|2172.15|2152.15|2172.15|2152.15|2171.76|2151.76|26
1639053810000|2021-12-09 12:43:30|2172.31|2152.31|2171.73|2151.73|2172.41|2152.41|2171.53|2151.53|30
1639053820000|2021-12-09 12:43:40|2171.7|2151.7|2171.98|2151.98|2172.08|2152.08|2171.67|2151.67|11
1639053830000|2021-12-09 12:43:50|2172.02|2152.02|2171.64|2151.64|2172.07|2152.07|2171.64|2151.64|23
1639053840000|2021-12-09 12:44:00|2171.86|2151.86|2170.36|2150.36|2172.01|2152.01|2170.24|2150.24|26
1639053850000|2021-12-09 12:44:10|2170.37|2150.37|2170.39|2150.39|2170.52|2150.52|2169.66|2149.66|30
1639053860000|2021-12-09 12:44:20|2170.42|2150.42|2169.97|2149.97|2170.52|2150.52|2169.02|2149.02|27
1639053870000|2021-12-09 12:44:30|2169.28|2149.28|2170.64|2150.64|2171.07|2151.07|2169.07|2149.07|14
1639053880000|2021-12-09 12:44:40|2170.84|2150.84|2173.51|2153.51|2173.83|2153.83|2170.84|2150.84|22
1639053890000|2021-12-09 12:44:50|2173.33|2153.33|2174.92|2154.92|2175.47|2155.47|2173.33|2153.33|30
1639053900000|2021-12-09 12:45:00|2175.19|2155.19|2174.19|2154.19|2175.39|2155.39|2174.19|2154.19|36
1639053910000|2021-12-09 12:45:10|2174.23|2154.23|2171.76|2151.76|2174.23|2154.23|2170.82|2150.82|36
1639053920000|2021-12-09 12:45:20|2172.12|2152.12|2173.92|2153.92|2173.92|2153.92|2171|2151|27
1639053930000|2021-12-09 12:45:30|2173.61|2153.61|2174.6|2154.6|2174.66|2154.66|2173.61|2153.61|23
1639053940000|2021-12-09 12:45:40|2174.66|2154.66|2173.98|2153.98|2174.71|2154.71|2173.56|2153.56|26
1639053950000|2021-12-09 12:45:50|2173.97|2153.97|2173.38|2153.38|2174.02|2154.02|2172.96|2152.96|25
1639053960000|2021-12-09 12:46:00|2173.36|2153.36|2173.35|2153.35|2173.75|2153.75|2173.04|2153.04|22
1639053970000|2021-12-09 12:46:10|2173.32|2153.32|2172.67|2152.67|2173.57|2153.57|2172.28|2152.28|17
1639053980000|2021-12-09 12:46:20|2172.69|2152.69|2172.62|2152.62|2173.12|2153.12|2171.86|2151.86|22
1639053990000|2021-12-09 12:46:30|2172.67|2152.67|2177.37|2157.37|2177.5|2157.5|2171.89|2151.89|32
1639054000000|2021-12-09 12:46:40|2177.25|2157.25|2175.8|2155.8|2178.08|2158.08|2175.8|2155.8|37
1639054010000|2021-12-09 12:46:50|2175.81|2155.81|2175.89|2155.89|2176.27|2156.27|2175.07|2155.07|28
1639054020000|2021-12-09 12:47:00|2175.93|2155.93|2176.49|2156.49|2177.04|2157.04|2175.91|2155.91|27
1639054030000|2021-12-09 12:47:10|2176.48|2156.48|2175.66|2155.66|2176.48|2156.48|2174.96|2154.96|20
1639054040000|2021-12-09 12:47:20|2175.53|2155.53|2174.92|2154.92|2175.54|2155.54|2174.5|2154.5|14
1639054050000|2021-12-09 12:47:30|2175.11|2155.11|2174.43|2154.43|2175.11|2155.11|2173.56|2153.56|33
1639054060000|2021-12-09 12:47:40|2174.35|2154.35|2174.31|2154.31|2174.6|2154.6|2173.72|2153.72|32
1639054070000|2021-12-09 12:47:50|2174.32|2154.32|2174.02|2154.02|2174.32|2154.32|2173.78|2153.78|23
1639054080000|2021-12-09 12:48:00|2174.01|2154.01|2172.75|2152.75|2174.01|2154.01|2172.74|2152.74|32
1639054090000|2021-12-09 12:48:10|2172.89|2152.89|2174.62|2154.62|2174.62|2154.62|2172.36|2152.36|21
1639054100000|2021-12-09 12:48:20|2174.15|2154.15|2176.04|2156.04|2176.04|2156.04|2174.15|2154.15|11
1639054110000|2021-12-09 12:48:30|2175.93|2155.93|2174.91|2154.91|2176.19|2156.19|2174.16|2154.16|31
1639054120000|2021-12-09 12:48:40|2174.94|2154.94|2175.07|2155.07|2175.21|2155.21|2174.44|2154.44|23
1639054130000|2021-12-09 12:48:50|2175.36|2155.36|2174.73|2154.73|2175.36|2155.36|2174.59|2154.59|20
1639054140000|2021-12-09 12:49:00|2174.91|2154.91|2176.2|2156.2|2176.21|2156.21|2174.41|2154.41|25
1639054150000|2021-12-09 12:49:10|2175.98|2155.98|2177.1|2157.1|2177.1|2157.1|2175.37|2155.37|27
1639054160000|2021-12-09 12:49:20|2177|2157|2177.21|2157.21|2177.37|2157.37|2176.08|2156.08|18
1639054170000|2021-12-09 12:49:30|2177.22|2157.22|2177|2157|2177.22|2157.22|2176.26|2156.26|21
1639054180000|2021-12-09 12:49:40|2176.62|2156.62|2176.38|2156.38|2177.42|2157.42|2176.35|2156.35|25
1639054190000|2021-12-09 12:49:50|2176.36|2156.36|2176.95|2156.95|2177.19|2157.19|2176.08|2156.08|26
1639054200000|2021-12-09 12:50:00|2177.21|2157.21|2175.31|2155.31|2177.75|2157.75|2175.31|2155.31|34
1639054210000|2021-12-09 12:50:10|2175.26|2155.26|2173.59|2153.59|2175.26|2155.26|2173.53|2153.53|32
1639054220000|2021-12-09 12:50:20|2173.88|2153.88|2175.02|2155.02|2175.2|2155.2|2173.88|2153.88|30
1639054230000|2021-12-09 12:50:30|2174.95|2154.95|2174.37|2154.37|2175.22|2155.22|2174.37|2154.37|27
1639054240000|2021-12-09 12:50:40|2174.38|2154.38|2175.94|2155.94|2175.94|2155.94|2174.36|2154.36|26
1639054250000|2021-12-09 12:50:50|2175.92|2155.92|2175.84|2155.84|2175.94|2155.94|2175.22|2155.22|17
1639054260000|2021-12-09 12:51:00|2175.87|2155.87|2175.68|2155.68|2176.96|2156.96|2175.52|2155.52|15
1639054270000|2021-12-09 12:51:10|2175.7|2155.7|2175.63|2155.63|2176.28|2156.28|2175.63|2155.63|7
1639054280000|2021-12-09 12:51:20|2175.67|2155.67|2175.69|2155.69|2175.69|2155.69|2175.67|2155.67|2
1639054290000|2021-12-09 12:51:30|2175.53|2155.53|2175.65|2155.65|2175.69|2155.69|2175.53|2155.53|5
1639054300000|2021-12-09 12:51:40|2175.69|2155.69|2176.62|2156.62|2176.62|2156.62|2175.69|2155.69|10
1639054310000|2021-12-09 12:51:50|2175.84|2155.84|2176.31|2156.31|2176.62|2156.62|2175.84|2155.84|3
1639054320000|2021-12-09 12:52:00|2175.77|2155.77|2176.07|2156.07|2176.56|2156.56|2175.63|2155.63|32
1639054330000|2021-12-09 12:52:10|2176.41|2156.41|2176.8|2156.8|2177.01|2157.01|2176.15|2156.15|23
1639054340000|2021-12-09 12:52:20|2176.94|2156.94|2176.23|2156.23|2176.94|2156.94|2176.1|2156.1|24
1639054350000|2021-12-09 12:52:30|2176.22|2156.22|2176.25|2156.25|2176.41|2156.41|2176.11|2156.11|22
1639054360000|2021-12-09 12:52:40|2176.23|2156.23|2176.82|2156.82|2176.89|2156.89|2176.19|2156.19|20
1639054370000|2021-12-09 12:52:50|2176.86|2156.86|2177.07|2157.07|2177.24|2157.24|2176.36|2156.36|26
1639054380000|2021-12-09 12:53:00|2177.01|2157.01|2177.3|2157.3|2177.35|2157.35|2176.92|2156.92|27
1639054390000|2021-12-09 12:53:10|2177.24|2157.24|2177.6|2157.6|2177.91|2157.91|2176.87|2156.87|10
1639054400000|2021-12-09 12:53:20|2177.96|2157.96|2178.03|2158.03|2179.08|2159.08|2177.96|2157.96|11
1639054410000|2021-12-09 12:53:30|2178.66|2158.66|2177.97|2157.97|2178.76|2158.76|2177.94|2157.94|17
1639054420000|2021-12-09 12:53:40|2178|2158|2177.51|2157.51|2178.31|2158.31|2177.39|2157.39|23
1639054430000|2021-12-09 12:53:50|2177.5|2157.5|2177.75|2157.75|2178.31|2158.31|2177.5|2157.5|10
1639054440000|2021-12-09 12:54:00|2177.47|2157.47|2176.33|2156.33|2177.54|2157.54|2176.33|2156.33|30
1639054450000|2021-12-09 12:54:10|2176.27|2156.27|2175.31|2155.31|2176.36|2156.36|2175.31|2155.31|27
1639054460000|2021-12-09 12:54:20|2175.33|2155.33|2174.28|2154.28|2175.34|2155.34|2173.77|2153.77|32
1639054470000|2021-12-09 12:54:30|2174.26|2154.26|2175.7|2155.7|2175.99|2155.99|2174.12|2154.12|31
1639054480000|2021-12-09 12:54:40|2175.69|2155.69|2175.52|2155.52|2175.73|2155.73|2175.46|2155.46|24
1639054490000|2021-12-09 12:54:50|2175.51|2155.51|2175.9|2155.9|2176.27|2156.27|2175.48|2155.48|26
1639054500000|2021-12-09 12:55:00|2175.89|2155.89|2175.16|2155.16|2176.2|2156.2|2175.16|2155.16|17
1639054510000|2021-12-09 12:55:10|2175.14|2155.14|2174.73|2154.73|2175.81|2155.81|2174.69|2154.69|31
1639054520000|2021-12-09 12:55:20|2174.72|2154.72|2174.08|2154.08|2174.72|2154.72|2173.52|2153.52|30
1639054530000|2021-12-09 12:55:30|2174.14|2154.14|2174.3|2154.3|2174.42|2154.42|2174.02|2154.02|28
1639054540000|2021-12-09 12:55:40|2174.38|2154.38|2175.89|2155.89|2175.9|2155.9|2173.76|2153.76|16
1639054550000|2021-12-09 12:55:50|2175.9|2155.9|2175.91|2155.91|2176.03|2156.03|2175.16|2155.16|21
1639054560000|2021-12-09 12:56:00|2175.89|2155.89|2175.76|2155.76|2175.89|2155.89|2175.76|2155.76|13
1639054570000|2021-12-09 12:56:10|2175.81|2155.81|2175.95|2155.95|2175.98|2155.98|2175.7|2155.7|14
1639054580000|2021-12-09 12:56:20|2175.92|2155.92|2175.96|2155.96|2176.12|2156.12|2175.78|2155.78|12
1639054590000|2021-12-09 12:56:30|2176.02|2156.02|2177.65|2157.65|2177.75|2157.75|2175.88|2155.88|20
1639054600000|2021-12-09 12:56:40|2177.91|2157.91|2178.95|2158.95|2178.99|2158.99|2177.83|2157.83|17
1639054610000|2021-12-09 12:56:50|2178.96|2158.96|2178.33|2158.33|2178.98|2158.98|2178.09|2158.09|20
1639054620000|2021-12-09 12:57:00|2178.34|2158.34|2177.18|2157.18|2178.42|2158.42|2177.18|2157.18|21
1639054630000|2021-12-09 12:57:10|2177.16|2157.16|2176.27|2156.27|2177.18|2157.18|2176.22|2156.22|28
1639054640000|2021-12-09 12:57:20|2176.26|2156.26|2175.88|2155.88|2176.36|2156.36|2175.88|2155.88|30
1639054650000|2021-12-09 12:57:30|2175.86|2155.86|2176.09|2156.09|2176.28|2156.28|2175.8|2155.8|28
1639054660000|2021-12-09 12:57:40|2176.11|2156.11|2174.94|2154.94|2176.11|2156.11|2174.64|2154.64|31
1639054670000|2021-12-09 12:57:50|2175.04|2155.04|2174.88|2154.88|2175.05|2155.05|2174.75|2154.75|22
1639054680000|2021-12-09 12:58:00|2174.9|2154.9|2174.61|2154.61|2176.56|2156.56|2174.61|2154.61|31
1639054690000|2021-12-09 12:58:10|2174.6|2154.6|2173.42|2153.42|2175.41|2155.41|2173.12|2153.12|35
1639054700000|2021-12-09 12:58:20|2173.41|2153.41|2172.98|2152.98|2173.42|2153.42|2172.98|2152.98|26
1639054710000|2021-12-09 12:58:30|2173.02|2153.02|2173.74|2153.74|2173.83|2153.83|2172.89|2152.89|28
1639054720000|2021-12-09 12:58:40|2173.82|2153.82|2174.27|2154.27|2174.32|2154.32|2173.34|2153.34|34
1639054730000|2021-12-09 12:58:50|2174.77|2154.77|2174.14|2154.14|2174.77|2154.77|2173.87|2153.87|34
1639054740000|2021-12-09 12:59:00|2174.19|2154.19|2172.88|2152.88|2174.19|2154.19|2172.88|2152.88|31
1639054750000|2021-12-09 12:59:10|2172.92|2152.92|2173.12|2153.12|2173.81|2153.81|2172.92|2152.92|21
1639054760000|2021-12-09 12:59:20|2173.17|2153.17|2169.94|2149.94|2173.18|2153.18|2169.94|2149.94|33
1639054770000|2021-12-09 12:59:30|2169.93|2149.93|2169.39|2149.39|2170.14|2150.14|2168.67|2148.67|37
1639054780000|2021-12-09 12:59:40|2169.45|2149.45|2168.26|2148.26|2169.52|2149.52|2168.26|2148.26|35
1639054790000|2021-12-09 12:59:50|2168.2|2148.2|2167.7|2147.7|2168.28|2148.28|2167.18|2147.18|27
1639054800000|2021-12-09 13:00:00|2167.67|2147.67|2167.24|2147.24|2168.05|2148.05|2166.96|2146.96|26
1639054810000|2021-12-09 13:00:10|2167.23|2147.23|2167.48|2147.48|2167.9|2147.9|2166.7|2146.7|27
1639054820000|2021-12-09 13:00:20|2167.46|2147.46|2167.86|2147.86|2167.98|2147.98|2167.1|2147.1|29
1639054830000|2021-12-09 13:00:30|2167.85|2147.85|2167.62|2147.62|2167.92|2147.92|2167.51|2147.51|29
1639054840000|2021-12-09 13:00:40|2167.57|2147.57|2167.05|2147.05|2167.57|2147.57|2167.05|2147.05|20
1639054850000|2021-12-09 13:00:50|2167.01|2147.01|2167.24|2147.24|2167.42|2147.42|2166.96|2146.96|30
1639054860000|2021-12-09 13:01:00|2167.23|2147.23|2164.98|2144.98|2167.23|2147.23|2164.98|2144.98|30
1639054870000|2021-12-09 13:01:10|2164.8|2144.8|2164.33|2144.33|2165.05|2145.05|2163.19|2143.19|23
1639054880000|2021-12-09 13:01:20|2164.32|2144.32|2163.1|2143.1|2164.46|2144.46|2163.1|2143.1|30
1639054890000|2021-12-09 13:01:30|2163.97|2143.97|2164.74|2144.74|2164.96|2144.96|2163.1|2143.1|29
1639054900000|2021-12-09 13:01:40|2165.1|2145.1|2165.69|2145.69|2165.83|2145.83|2164.83|2144.83|32
1639054910000|2021-12-09 13:01:50|2165.68|2145.68|2164.29|2144.29|2165.84|2145.84|2164.29|2144.29|23
1639054920000|2021-12-09 13:02:00|2164.26|2144.26|2163.22|2143.22|2164.57|2144.57|2163.22|2143.22|9
1639054930000|2021-12-09 13:02:10|2162.6|2142.6|2162.98|2142.98|2164.19|2144.19|2162.41|2142.41|10
1639054940000|2021-12-09 13:02:20|2162.4|2142.4|2162.76|2142.76|2163.82|2143.82|2162.4|2142.4|11
1639054950000|2021-12-09 13:02:30|2162.26|2142.26|2161.97|2141.97|2162.45|2142.45|2161.38|2141.38|28
1639054960000|2021-12-09 13:02:40|2161.99|2141.99|2161.99|2141.99|2161.99|2141.99|2161.99|2141.99|1
1639054970000|2021-12-09 13:02:50|2162.15|2142.15|2160.97|2140.97|2162.15|2142.15|2160.97|2140.97|6
1639054980000|2021-12-09 13:03:00|2160.54|2140.54|2160.47|2140.47|2160.54|2140.54|2160.42|2140.42|3
1639054990000|2021-12-09 13:03:10|2159.23|2139.23|2159.68|2139.68|2160.47|2140.47|2159.23|2139.23|5
1639055000000|2021-12-09 13:03:20|2160.26|2140.26|2161.47|2141.47|2161.65|2141.65|2160.12|2140.12|24
1639055010000|2021-12-09 13:03:30|2161.52|2141.52|2161.97|2141.97|2162.66|2142.66|2161.09|2141.09|28
1639055020000|2021-12-09 13:03:40|2162.58|2142.58|2161.9|2141.9|2163|2143|2161.58|2141.58|28
1639055030000|2021-12-09 13:03:50|2161.85|2141.85|2161.73|2141.73|2161.87|2141.87|2160.36|2140.36|36
1639055040000|2021-12-09 13:04:00|2161.91|2141.91|2163.25|2143.25|2163.68|2143.68|2161.36|2141.36|33
1639055050000|2021-12-09 13:04:10|2163.24|2143.24|2162.87|2142.87|2163.33|2143.33|2162.42|2142.42|32
1639055060000|2021-12-09 13:04:20|2162.84|2142.84|2162.75|2142.75|2163.07|2143.07|2162.55|2142.55|28
1639055070000|2021-12-09 13:04:30|2162.46|2142.46|2163.57|2143.57|2163.57|2143.57|2162.46|2142.46|27
1639055080000|2021-12-09 13:04:40|2163.56|2143.56|2162.92|2142.92|2163.96|2143.96|2162.92|2142.92|29
1639055090000|2021-12-09 13:04:50|2162.94|2142.94|2161.65|2141.65|2163.08|2143.08|2161.65|2141.65|32
1639055100000|2021-12-09 13:05:00|2161.5|2141.5|2160.21|2140.21|2161.75|2141.75|2160.21|2140.21|27
1639055110000|2021-12-09 13:05:10|2160.29|2140.29|2160.16|2140.16|2160.5|2140.5|2160.13|2140.13|13
1639055120000|2021-12-09 13:05:20|2159.2|2139.2|2159.2|2139.2|2159.2|2139.2|2159.2|2139.2|1
1639055130000|2021-12-09 13:05:30|2158.77|2138.77|2158.73|2138.73|2159.21|2139.21|2158.53|2138.53|19
1639055140000|2021-12-09 13:05:40|2158.48|2138.48|2158.15|2138.15|2158.85|2138.85|2158.12|2138.12|33
1639055150000|2021-12-09 13:05:50|2158.17|2138.17|2158.4|2138.4|2159.11|2139.11|2158.15|2138.15|27
1639055160000|2021-12-09 13:06:00|2158.27|2138.27|2158.09|2138.09|2158.43|2138.43|2158.09|2138.09|28
1639055170000|2021-12-09 13:06:10|2157.47|2137.47|2157.26|2137.26|2157.48|2137.48|2156.25|2136.25|31
1639055180000|2021-12-09 13:06:20|2157.36|2137.36|2157.23|2137.23|2157.62|2137.62|2156.92|2136.92|27
1639055190000|2021-12-09 13:06:30|2157.17|2137.17|2155.93|2135.93|2157.17|2137.17|2155.69|2135.69|26
1639055200000|2021-12-09 13:06:40|2155.92|2135.92|2155.33|2135.33|2156.1|2136.1|2155.33|2135.33|10
1639055210000|2021-12-09 13:06:50|2155.17|2135.17|2155.28|2135.28|2156.14|2136.14|2155.17|2135.17|6
1639055220000|2021-12-09 13:07:00|2155.36|2135.36|2155.37|2135.37|2155.56|2135.56|2155.29|2135.29|15
1639055230000|2021-12-09 13:07:10|2155.35|2135.35|2154.27|2134.27|2155.35|2135.35|2154.27|2134.27|9
1639055240000|2021-12-09 13:07:20|2155.35|2135.35|2154.53|2134.53|2155.5|2135.5|2154.49|2134.49|16
1639055250000|2021-12-09 13:07:30|2154.56|2134.56|2154.61|2134.61|2154.68|2134.68|2154.53|2134.53|5
1639055260000|2021-12-09 13:07:40|2155.55|2135.55|2155.53|2135.53|2155.82|2135.82|2155.53|2135.53|9
1639055270000|2021-12-09 13:07:50|2155.49|2135.49|2154.24|2134.24|2155.49|2135.49|2154.11|2134.11|11
1639055280000|2021-12-09 13:08:00|2154.05|2134.05|2153.87|2133.87|2155.12|2135.12|2153.22|2133.22|22
1639055290000|2021-12-09 13:08:10|2153.82|2133.82|2153.74|2133.74|2153.82|2133.82|2153.58|2133.58|31
1639055300000|2021-12-09 13:08:20|2153.62|2133.62|2153.34|2133.34|2153.71|2133.71|2153.2|2133.2|23
1639055310000|2021-12-09 13:08:30|2153.33|2133.33|2153.25|2133.25|2153.8|2133.8|2152.16|2132.16|22
1639055320000|2021-12-09 13:08:40|2152.69|2132.69|2153.09|2133.09|2153.72|2133.72|2152.69|2132.69|15
1639055330000|2021-12-09 13:08:50|2153.1|2133.1|2152.9|2132.9|2153.1|2133.1|2152.9|2132.9|7
1639055340000|2021-12-09 13:09:00|2152.84|2132.84|2149.18|2129.18|2152.84|2132.84|2149.18|2129.18|36
1639055350000|2021-12-09 13:09:10|2149.26|2129.26|2150.28|2130.28|2150.83|2130.83|2148.9|2128.9|37
1639055360000|2021-12-09 13:09:20|2149.92|2129.92|2151.01|2131.01|2151.53|2131.53|2149.91|2129.91|35
1639055370000|2021-12-09 13:09:30|2151.52|2131.52|2157.52|2137.52|2157.92|2137.92|2149.13|2129.13|36
1639055380000|2021-12-09 13:09:40|2157.6|2137.6|2157.64|2137.64|2158.03|2138.03|2155.5|2135.5|30
1639055390000|2021-12-09 13:09:50|2157.67|2137.67|2155.95|2135.95|2157.67|2137.67|2155.95|2135.95|28
1639055400000|2021-12-09 13:10:00|2156.23|2136.23|2154.94|2134.94|2156.4|2136.4|2154.94|2134.94|28
1639055410000|2021-12-09 13:10:10|2154.91|2134.91|2154.19|2134.19|2154.94|2134.94|2154.19|2134.19|21
1639055420000|2021-12-09 13:10:20|2154.76|2134.76|2154.94|2134.94|2154.97|2134.97|2154.41|2134.41|17
1639055430000|2021-12-09 13:10:30|2154.92|2134.92|2154.75|2134.75|2154.99|2134.99|2154.75|2134.75|17
1639055440000|2021-12-09 13:10:40|2154.73|2134.73|2154.94|2134.94|2154.94|2134.94|2154.13|2134.13|13
1639055450000|2021-12-09 13:10:50|2154.86|2134.86|2154.97|2134.97|2155.18|2135.18|2154.68|2134.68|24
1639055460000|2021-12-09 13:11:00|2155.56|2135.56|2157.05|2137.05|2157.19|2137.19|2155.16|2135.16|26
1639055470000|2021-12-09 13:11:10|2158.07|2138.07|2158.76|2138.76|2159.37|2139.37|2158.07|2138.07|33
1639055480000|2021-12-09 13:11:20|2158.78|2138.78|2158.4|2138.4|2159.07|2139.07|2158.24|2138.24|21
1639055490000|2021-12-09 13:11:30|2158.39|2138.39|2158.2|2138.2|2158.4|2138.4|2158.2|2138.2|17
1639055500000|2021-12-09 13:11:40|2158.02|2138.02|2156.19|2136.19|2158.02|2138.02|2155.69|2135.69|27
1639055510000|2021-12-09 13:11:50|2156.4|2136.4|2157.13|2137.13|2157.13|2137.13|2156.4|2136.4|25
1639055520000|2021-12-09 13:12:00|2157.12|2137.12|2156.33|2136.33|2157.13|2137.13|2156.33|2136.33|13
1639055530000|2021-12-09 13:12:10|2156.32|2136.32|2155.94|2135.94|2156.64|2136.64|2154.5|2134.5|29
1639055540000|2021-12-09 13:12:20|2155.92|2135.92|2155.9|2135.9|2156.43|2136.43|2155.9|2135.9|16
1639055550000|2021-12-09 13:12:30|2155.68|2135.68|2155.99|2135.99|2156.83|2136.83|2155.68|2135.68|28
1639055560000|2021-12-09 13:12:40|2156.11|2136.11|2155.5|2135.5|2156.11|2136.11|2155.34|2135.34|14
1639055570000|2021-12-09 13:12:50|2155.34|2135.34|2154.81|2134.81|2155.34|2135.34|2154.69|2134.69|11
1639055580000|2021-12-09 13:13:00|2154.89|2134.89|2155.9|2135.9|2155.9|2135.9|2154.85|2134.85|19
1639055590000|2021-12-09 13:13:10|2155.92|2135.92|2156.11|2136.11|2156.11|2136.11|2155.33|2135.33|24
1639055600000|2021-12-09 13:13:20|2156.08|2136.08|2155.96|2135.96|2156.08|2136.08|2155.55|2135.55|9
1639055610000|2021-12-09 13:13:30|2156.17|2136.17|2155.66|2135.66|2156.17|2136.17|2155.66|2135.66|5
1639055620000|2021-12-09 13:13:40|2155.65|2135.65|2154.19|2134.19|2155.65|2135.65|2154.19|2134.19|18
1639055630000|2021-12-09 13:13:50|2153.71|2133.71|2153.35|2133.35|2154.34|2134.34|2153.32|2133.32|13
1639055640000|2021-12-09 13:14:00|2153.15|2133.15|2153.07|2133.07|2153.26|2133.26|2153.02|2133.02|8
1639055650000|2021-12-09 13:14:10|2153.04|2133.04|2152.46|2132.46|2153.89|2133.89|2151.64|2131.64|19
1639055660000|2021-12-09 13:14:20|2152.56|2132.56|2152.63|2132.63|2153.79|2133.79|2152.19|2132.19|31
1639055670000|2021-12-09 13:14:30|2152.62|2132.62|2153.32|2133.32|2153.46|2133.46|2152.56|2132.56|28
1639055680000|2021-12-09 13:14:40|2153.38|2133.38|2152.89|2132.89|2153.41|2133.41|2152.89|2132.89|18
1639055690000|2021-12-09 13:14:50|2152.91|2132.91|2154.35|2134.35|2154.35|2134.35|2152.78|2132.78|22
1639055700000|2021-12-09 13:15:00|2154.41|2134.41|2155.55|2135.55|2155.96|2135.96|2153.74|2133.74|26
1639055710000|2021-12-09 13:15:10|2156.05|2136.05|2157.62|2137.62|2157.63|2137.63|2155.56|2135.56|22
1639055720000|2021-12-09 13:15:20|2157.61|2137.61|2156.96|2136.96|2158.09|2138.09|2156.73|2136.73|27
1639055730000|2021-12-09 13:15:30|2156.89|2136.89|2156.91|2136.91|2157.15|2137.15|2155.99|2135.99|30
1639055740000|2021-12-09 13:15:40|2156.87|2136.87|2156.04|2136.04|2158.31|2138.31|2156.04|2136.04|33
1639055750000|2021-12-09 13:15:50|2155.87|2135.87|2155.34|2135.34|2155.87|2135.87|2154.31|2134.31|34
1639055760000|2021-12-09 13:16:00|2155.33|2135.33|2152.13|2132.13|2155.33|2135.33|2152.02|2132.02|32
1639055770000|2021-12-09 13:16:10|2152.1|2132.1|2152.07|2132.07|2152.17|2132.17|2151.94|2131.94|17
1639055780000|2021-12-09 13:16:20|2152.06|2132.06|2151.04|2131.04|2152.23|2132.23|2151.04|2131.04|21
1639055790000|2021-12-09 13:16:30|2150.99|2130.99|2149.29|2129.29|2150.99|2130.99|2148.62|2128.62|30
1639055800000|2021-12-09 13:16:40|2149.23|2129.23|2149.75|2129.75|2150.2|2130.2|2149.01|2129.01|36
1639055810000|2021-12-09 13:16:50|2149.73|2129.73|2150.49|2130.49|2150.89|2130.89|2149.66|2129.66|34
1639055820000|2021-12-09 13:17:00|2150.52|2130.52|2149.63|2129.63|2150.57|2130.57|2149.47|2129.47|31
1639055830000|2021-12-09 13:17:10|2149.64|2129.64|2148.98|2128.98|2149.88|2129.88|2148.98|2128.98|28
1639055840000|2021-12-09 13:17:20|2149.73|2129.73|2149.19|2129.19|2149.88|2129.88|2148.98|2128.98|13
1639055850000|2021-12-09 13:17:30|2149|2129|2148.13|2128.13|2149|2129|2147.95|2127.95|5
1639055860000|2021-12-09 13:17:40|2148.21|2128.21|2147.68|2127.68|2148.31|2128.31|2147.62|2127.62|13
1639055870000|2021-12-09 13:17:50|2147.62|2127.62|2147.43|2127.43|2147.68|2127.68|2147.4|2127.4|6
1639055880000|2021-12-09 13:18:00|2148.41|2128.41|2148.43|2128.43|2149.01|2129.01|2148.09|2128.09|17
1639055890000|2021-12-09 13:18:10|2148.09|2128.09|2148.49|2128.49|2148.62|2128.62|2148.09|2128.09|5
1639055900000|2021-12-09 13:18:20|2148.5|2128.5|2149.03|2129.03|2149.12|2129.12|2148.5|2128.5|13
1639055910000|2021-12-09 13:18:30|2148.81|2128.81|2150.77|2130.77|2150.79|2130.79|2148.16|2128.16|18
1639055920000|2021-12-09 13:18:40|2150.8|2130.8|2150.3|2130.3|2150.84|2130.84|2150.3|2130.3|28
1639055930000|2021-12-09 13:18:50|2150.32|2130.32|2150.02|2130.02|2150.32|2130.32|2149.26|2129.26|16
1639055940000|2021-12-09 13:19:00|2149.63|2129.63|2149.98|2129.98|2150.24|2130.24|2149.63|2129.63|14
1639055950000|2021-12-09 13:19:10|2150.39|2130.39|2150.68|2130.68|2150.89|2130.89|2149.93|2129.93|26
1639055960000|2021-12-09 13:19:20|2150.75|2130.75|2151.77|2131.77|2151.77|2131.77|2150.67|2130.67|17
1639055970000|2021-12-09 13:19:30|2151.91|2131.91|2151.77|2131.77|2152.63|2132.63|2151.64|2131.64|15
1639055980000|2021-12-09 13:19:40|2151.81|2131.81|2151.58|2131.58|2151.85|2131.85|2150.84|2130.84|32
1639055990000|2021-12-09 13:19:50|2151.74|2131.74|2152.84|2132.84|2152.84|2132.84|2151.56|2131.56|31
1639056000000|2021-12-09 13:20:00|2152.16|2132.16|2151.93|2131.93|2152.4|2132.4|2151.68|2131.68|17
1639056010000|2021-12-09 13:20:10|2151.91|2131.91|2151.46|2131.46|2152.03|2132.03|2151.11|2131.11|25
1639056020000|2021-12-09 13:20:20|2151.44|2131.44|2152.39|2132.39|2152.39|2132.39|2151.07|2131.07|27
1639056030000|2021-12-09 13:20:30|2152.33|2132.33|2152.63|2132.63|2152.72|2132.72|2151.96|2131.96|22
1639056040000|2021-12-09 13:20:40|2152.83|2132.83|2151.03|2131.03|2152.95|2132.95|2151|2131|27
1639056050000|2021-12-09 13:20:50|2151.01|2131.01|2151.29|2131.29|2151.65|2131.65|2151.01|2131.01|29
1639056060000|2021-12-09 13:21:00|2151.22|2131.22|2149.57|2129.57|2151.24|2131.24|2149.57|2129.57|31
1639056070000|2021-12-09 13:21:10|2149.29|2129.29|2148.97|2128.97|2149.32|2129.32|2148.46|2128.46|32
1639056080000|2021-12-09 13:21:20|2148.95|2128.95|2149.25|2129.25|2149.26|2129.26|2148.83|2128.83|27
1639056090000|2021-12-09 13:21:30|2149.2|2129.2|2148.32|2128.32|2149.2|2129.2|2148.12|2128.12|30
1639056100000|2021-12-09 13:21:40|2147.31|2127.31|2147.21|2127.21|2148.77|2128.77|2147.17|2127.17|28
1639056110000|2021-12-09 13:21:50|2147.2|2127.2|2147.62|2127.62|2147.69|2127.69|2147.16|2127.16|29
1639056120000|2021-12-09 13:22:00|2147.61|2127.61|2146.16|2126.16|2147.61|2127.61|2145.94|2125.94|21
1639056130000|2021-12-09 13:22:10|2146.12|2126.12|2143.45|2123.45|2146.12|2126.12|2143.45|2123.45|12
1639056140000|2021-12-09 13:22:20|2144|2124|2144.18|2124.18|2144.73|2124.73|2143.58|2123.58|8
1639056150000|2021-12-09 13:22:30|2143.58|2123.58|2143.33|2123.33|2144.37|2124.37|2143.33|2123.33|18
1639056160000|2021-12-09 13:22:40|2142.9|2122.9|2144.02|2124.02|2144.02|2124.02|2142.9|2122.9|5
1639056170000|2021-12-09 13:22:50|2143.96|2123.96|2142.23|2122.23|2144.59|2124.59|2142.23|2122.23|15
1639056180000|2021-12-09 13:23:00|2142.19|2122.19|2145.25|2125.25|2147.47|2127.47|2142.13|2122.13|29
1639056190000|2021-12-09 13:23:10|2145.75|2125.75|2145.47|2125.47|2146.31|2126.31|2145.15|2125.15|30
1639056200000|2021-12-09 13:23:20|2145.43|2125.43|2143.71|2123.71|2145.43|2125.43|2143.71|2123.71|32
1639056210000|2021-12-09 13:23:30|2143.53|2123.53|2143.27|2123.27|2143.53|2123.53|2142.98|2122.98|14
1639056220000|2021-12-09 13:23:40|2143.29|2123.29|2143.21|2123.21|2144.25|2124.25|2143.19|2123.19|27
1639056230000|2021-12-09 13:23:50|2142.95|2122.95|2140.57|2120.57|2143.11|2123.11|2140.57|2120.57|20
1639056240000|2021-12-09 13:24:00|2140.56|2120.56|2142.07|2122.07|2142.23|2122.23|2139.05|2119.05|25
1639056250000|2021-12-09 13:24:10|2141.85|2121.85|2141.51|2121.51|2141.98|2121.98|2140.27|2120.27|31
1639056260000|2021-12-09 13:24:20|2141.44|2121.44|2136.95|2116.95|2141.44|2121.44|2136.67|2116.67|25
1639056270000|2021-12-09 13:24:30|2136.32|2116.32|2136.89|2116.89|2137.12|2117.12|2136.32|2116.32|11
1639056280000|2021-12-09 13:24:40|2136.8|2116.8|2138.31|2118.31|2138.31|2118.31|2136.77|2116.77|27
1639056290000|2021-12-09 13:24:50|2138.28|2118.28|2140.51|2120.51|2140.63|2120.63|2137.73|2117.73|31
1639056300000|2021-12-09 13:25:00|2140.59|2120.59|2143.87|2123.87|2144.08|2124.08|2140.37|2120.37|35
1639056310000|2021-12-09 13:25:10|2143.85|2123.85|2142.38|2122.38|2143.95|2123.95|2142.38|2122.38|33
1639056320000|2021-12-09 13:25:20|2142.34|2122.34|2141.76|2121.76|2142.36|2122.36|2141.34|2121.34|32
1639056330000|2021-12-09 13:25:30|2141.75|2121.75|2139.53|2119.53|2141.76|2121.76|2139.48|2119.48|28
1639056340000|2021-12-09 13:25:40|2139.64|2119.64|2139.87|2119.87|2140.11|2120.11|2139.44|2119.44|28
1639056350000|2021-12-09 13:25:50|2139.92|2119.92|2140.15|2120.15|2141.16|2121.16|2139.92|2119.92|22
1639056360000|2021-12-09 13:26:00|2140.11|2120.11|2140.15|2120.15|2140.53|2120.53|2139.23|2119.23|27
1639056370000|2021-12-09 13:26:10|2140.48|2120.48|2140.02|2120.02|2140.48|2120.48|2139.65|2119.65|32
1639056380000|2021-12-09 13:26:20|2140.18|2120.18|2141.51|2121.51|2141.56|2121.56|2140.18|2120.18|22
1639056390000|2021-12-09 13:26:30|2141.7|2121.7|2140.22|2120.22|2141.72|2121.72|2140.22|2120.22|32
1639056400000|2021-12-09 13:26:40|2140.27|2120.27|2137.96|2117.96|2140.33|2120.33|2137.93|2117.93|26
1639056410000|2021-12-09 13:26:50|2138.13|2118.13|2138.69|2118.69|2138.81|2118.81|2137.95|2117.95|32
1639056420000|2021-12-09 13:27:00|2138.67|2118.67|2139.26|2119.26|2139.32|2119.32|2138.67|2118.67|15
1639056430000|2021-12-09 13:27:10|2139.23|2119.23|2141.31|2121.31|2141.32|2121.32|2138.91|2118.91|21
1639056440000|2021-12-09 13:27:20|2141.28|2121.28|2141.77|2121.77|2141.78|2121.78|2140.86|2120.86|28
1639056450000|2021-12-09 13:27:30|2141.66|2121.66|2141.76|2121.76|2142.34|2122.34|2141.62|2121.62|33
1639056460000|2021-12-09 13:27:40|2141.73|2121.73|2141.86|2121.86|2142.12|2122.12|2141.11|2121.11|25
1639056470000|2021-12-09 13:27:50|2141.84|2121.84|2142.01|2122.01|2142.88|2122.88|2141.84|2121.84|28
1639056480000|2021-12-09 13:28:00|2141.97|2121.97|2141.04|2121.04|2142.9|2122.9|2140.73|2120.73|37
1639056490000|2021-12-09 13:28:10|2140.99|2120.99|2140.88|2120.88|2141.25|2121.25|2140.36|2120.36|25
1639056500000|2021-12-09 13:28:20|2140.26|2120.26|2140.82|2120.82|2140.93|2120.93|2140.24|2120.24|14
1639056510000|2021-12-09 13:28:30|2141.29|2121.29|2143.95|2123.95|2143.95|2123.95|2141.29|2121.29|21
1639056520000|2021-12-09 13:28:40|2144|2124|2142.02|2122.02|2144.65|2124.65|2141.95|2121.95|24
1639056530000|2021-12-09 13:28:50|2142.17|2122.17|2142.93|2122.93|2143.63|2123.63|2142.01|2122.01|35
1639056540000|2021-12-09 13:29:00|2142.91|2122.91|2142.91|2122.91|2143.38|2123.38|2142.77|2122.77|23
1639056550000|2021-12-09 13:29:10|2142.92|2122.92|2140.8|2120.8|2142.92|2122.92|2140.37|2120.37|33
1639056560000|2021-12-09 13:29:20|2140.7|2120.7|2143.84|2123.84|2143.87|2123.87|2140.46|2120.46|28
1639056570000|2021-12-09 13:29:30|2143.56|2123.56|2144.62|2124.62|2144.66|2124.66|2143.56|2123.56|26
1639056580000|2021-12-09 13:29:40|2144.73|2124.73|2144.41|2124.41|2144.73|2124.73|2143.65|2123.65|16
1639056590000|2021-12-09 13:29:50|2144.42|2124.42|2143.91|2123.91|2144.73|2124.73|2143.91|2123.91|18
1639056600000|2021-12-09 13:30:00|2143.73|2123.73|2143.43|2123.43|2143.73|2123.73|2143.34|2123.34|23
1639056610000|2021-12-09 13:30:10|2143.56|2123.56|2143.76|2123.76|2143.82|2123.82|2143.46|2123.46|17
1639056620000|2021-12-09 13:30:20|2143.85|2123.85|2143.62|2123.62|2144.41|2124.41|2143.62|2123.62|18
1639056630000|2021-12-09 13:30:30|2143.96|2123.96|2144.33|2124.33|2144.37|2124.37|2143.62|2123.62|25
1639056640000|2021-12-09 13:30:40|2144.37|2124.37|2144.73|2124.73|2145.03|2125.03|2143.71|2123.71|21
1639056650000|2021-12-09 13:30:50|2145.05|2125.05|2144.82|2124.82|2145.11|2125.11|2144.55|2124.55|9
1639056660000|2021-12-09 13:31:00|2144.1|2124.1|2143.18|2123.18|2144.29|2124.29|2143.18|2123.18|9
1639056670000|2021-12-09 13:31:10|2143.38|2123.38|2143.38|2123.38|2143.38|2123.38|2143.38|2123.38|1
1639056680000|2021-12-09 13:31:20|2143.61|2123.61|2143.8|2123.8|2144.11|2124.11|2142.97|2122.97|21
1639056690000|2021-12-09 13:31:30|2144.14|2124.14|2143.26|2123.26|2144.2|2124.2|2142.82|2122.82|17
1639056700000|2021-12-09 13:31:40|2143.07|2123.07|2141.8|2121.8|2143.26|2123.26|2141.8|2121.8|6
1639056710000|2021-12-09 13:31:50|2142.29|2122.29|2140.56|2120.56|2142.29|2122.29|2140.56|2120.56|29
1639056720000|2021-12-09 13:32:00|2140.54|2120.54|2139.24|2119.24|2140.54|2120.54|2139.22|2119.22|33
1639056730000|2021-12-09 13:32:10|2139.07|2119.07|2135.7|2115.7|2139.25|2119.25|2135.48|2115.48|36
1639056740000|2021-12-09 13:32:20|2136.2|2116.2|2135.67|2115.67|2136.2|2116.2|2135.37|2115.37|21
1639056750000|2021-12-09 13:32:30|2135.37|2115.37|2135.38|2115.38|2135.52|2115.52|2135.03|2115.03|23
1639056760000|2021-12-09 13:32:40|2135.15|2115.15|2135.88|2115.88|2135.97|2115.97|2134.47|2114.47|15
1639056770000|2021-12-09 13:32:50|2135.48|2115.48|2134.91|2114.91|2136.06|2116.06|2134.22|2114.22|24
1639056780000|2021-12-09 13:33:00|2134.89|2114.89|2137.78|2117.78|2138.17|2118.17|2134.12|2114.12|26
1639056790000|2021-12-09 13:33:10|2137.52|2117.52|2137.98|2117.98|2138.54|2118.54|2137.52|2117.52|30
1639056800000|2021-12-09 13:33:20|2137.9|2117.9|2135.56|2115.56|2138.07|2118.07|2135.56|2115.56|27
1639056810000|2021-12-09 13:33:30|2135.68|2115.68|2136.26|2116.26|2136.26|2116.26|2134.86|2114.86|30
1639056820000|2021-12-09 13:33:40|2136.3|2116.3|2137.64|2117.64|2137.64|2117.64|2136.1|2116.1|26
1639056830000|2021-12-09 13:33:50|2137.7|2117.7|2137.79|2117.79|2139.1|2119.1|2137.16|2117.16|32
1639056840000|2021-12-09 13:34:00|2137.81|2117.81|2136.22|2116.22|2137.9|2117.9|2136.21|2116.21|28
1639056850000|2021-12-09 13:34:10|2136.19|2116.19|2136.67|2116.67|2137.38|2117.38|2136.08|2116.08|27
1639056860000|2021-12-09 13:34:20|2136.64|2116.64|2137.94|2117.94|2138.35|2118.35|2136.45|2116.45|25
1639056870000|2021-12-09 13:34:30|2138.13|2118.13|2139.21|2119.21|2139.78|2119.78|2138.13|2118.13|29
1639056880000|2021-12-09 13:34:40|2139.25|2119.25|2138.63|2118.63|2139.7|2119.7|2138.42|2118.42|30
1639056890000|2021-12-09 13:34:50|2138.76|2118.76|2138.59|2118.59|2138.76|2118.76|2138.59|2118.59|6
1639056900000|2021-12-09 13:35:00|2138.65|2118.65|2141.06|2121.06|2141.27|2121.27|2138.65|2118.65|31
1639056910000|2021-12-09 13:35:10|2141.05|2121.05|2142.27|2122.27|2142.27|2122.27|2140.72|2120.72|30
1639056920000|2021-12-09 13:35:20|2142.25|2122.25|2141.71|2121.71|2142.35|2122.35|2141.65|2121.65|26
1639056930000|2021-12-09 13:35:30|2141.62|2121.62|2142.33|2122.33|2142.44|2122.44|2141.3|2121.3|30
1639056940000|2021-12-09 13:35:40|2142.4|2122.4|2142.47|2122.47|2142.79|2122.79|2142.37|2122.37|17
1639056950000|2021-12-09 13:35:50|2142.81|2122.81|2142.59|2122.59|2143.05|2123.05|2142.55|2122.55|15
1639056960000|2021-12-09 13:36:00|2142.74|2122.74|2142.89|2122.89|2142.89|2122.89|2142.67|2122.67|12
1639056970000|2021-12-09 13:36:10|2142.82|2122.82|2143.4|2123.4|2143.51|2123.51|2142.82|2122.82|14
1639056980000|2021-12-09 13:36:20|2143.58|2123.58|2143.51|2123.51|2143.58|2123.58|2143.38|2123.38|4
1639056990000|2021-12-09 13:36:30|2143.47|2123.47|2144.07|2124.07|2144.07|2124.07|2143.47|2123.47|28
1639057000000|2021-12-09 13:36:40|2144.06|2124.06|2144.4|2124.4|2144.55|2124.55|2143.58|2123.58|27
1639057010000|2021-12-09 13:36:50|2144.44|2124.44|2145.08|2125.08|2145.12|2125.12|2144.06|2124.06|17
1639057020000|2021-12-09 13:37:00|2145.05|2125.05|2144.15|2124.15|2145.06|2125.06|2144.15|2124.15|19
1639057030000|2021-12-09 13:37:10|2144.18|2124.18|2144.48|2124.48|2144.48|2124.48|2144.18|2124.18|12
1639057040000|2021-12-09 13:37:20|2144.31|2124.31|2144.01|2124.01|2144.47|2124.47|2143.76|2123.76|5
1639057050000|2021-12-09 13:37:30|2144.16|2124.16|2142.96|2122.96|2144.16|2124.16|2141.26|2121.26|20
1639057060000|2021-12-09 13:37:40|2142.91|2122.91|2145.07|2125.07|2145.07|2125.07|2142.91|2122.91|19
1639057070000|2021-12-09 13:37:50|2144.81|2124.81|2145.06|2125.06|2145.06|2125.06|2144.66|2124.66|20
1639057080000|2021-12-09 13:38:00|2144.88|2124.88|2144.83|2124.83|2145.03|2125.03|2144.57|2124.57|15
1639057090000|2021-12-09 13:38:10|2144.91|2124.91|2145.16|2125.16|2145.22|2125.22|2144.74|2124.74|15
1639057100000|2021-12-09 13:38:20|2145.06|2125.06|2145|2125|2145.2|2125.2|2144.72|2124.72|21
1639057110000|2021-12-09 13:38:30|2145.06|2125.06|2145.07|2125.07|2145.28|2125.28|2144.83|2124.83|22
1639057120000|2021-12-09 13:38:40|2144.98|2124.98|2144.91|2124.91|2145.25|2125.25|2144.91|2124.91|12
1639057130000|2021-12-09 13:38:50|2144.79|2124.79|2146.34|2126.34|2146.34|2126.34|2144.64|2124.64|17
1639057140000|2021-12-09 13:39:00|2146.56|2126.56|2149.02|2129.02|2149.23|2129.23|2146.56|2126.56|30
1639057150000|2021-12-09 13:39:10|2148.85|2128.85|2150.53|2130.53|2150.62|2130.62|2148.83|2128.83|28
1639057160000|2021-12-09 13:39:20|2150.5|2130.5|2148.79|2128.79|2150.57|2130.57|2148.55|2128.55|35
1639057170000|2021-12-09 13:39:30|2148.91|2128.91|2149.62|2129.62|2149.87|2129.87|2148.52|2128.52|28
1639057180000|2021-12-09 13:39:40|2149.61|2129.61|2149.96|2129.96|2150.17|2130.17|2149.61|2129.61|24
1639057190000|2021-12-09 13:39:50|2150.01|2130.01|2150.93|2130.93|2151.25|2131.25|2149.94|2129.94|18
1639057200000|2021-12-09 13:40:00|2151.3|2131.3|2151.36|2131.36|2151.75|2131.75|2150.88|2130.88|28
1639057210000|2021-12-09 13:40:10|2151.38|2131.38|2151.19|2131.19|2151.54|2131.54|2150.75|2130.75|24
1639057220000|2021-12-09 13:40:20|2151.13|2131.13|2149.95|2129.95|2151.23|2131.23|2149.91|2129.91|25
1639057230000|2021-12-09 13:40:30|2149.71|2129.71|2150.94|2130.94|2150.94|2130.94|2149.25|2129.25|32
1639057240000|2021-12-09 13:40:40|2150.92|2130.92|2149.57|2129.57|2150.95|2130.95|2148.76|2128.76|26
1639057250000|2021-12-09 13:40:50|2149.59|2129.59|2150.33|2130.33|2150.66|2130.66|2149.21|2129.21|34
1639057260000|2021-12-09 13:41:00|2150.29|2130.29|2150.55|2130.55|2150.77|2130.77|2149.87|2129.87|23
1639057270000|2021-12-09 13:41:10|2150.51|2130.51|2151.01|2131.01|2151.01|2131.01|2150.05|2130.05|21
1639057280000|2021-12-09 13:41:20|2150.79|2130.79|2151.74|2131.74|2151.86|2131.86|2150.64|2130.64|21
1639057290000|2021-12-09 13:41:30|2151.76|2131.76|2151.17|2131.17|2151.78|2131.78|2151.09|2131.09|25
1639057300000|2021-12-09 13:41:40|2151.14|2131.14|2151.18|2131.18|2151.26|2131.26|2150.8|2130.8|25
1639057310000|2021-12-09 13:41:50|2151.42|2131.42|2153.91|2133.91|2153.91|2133.91|2151.42|2131.42|28
1639057320000|2021-12-09 13:42:00|2153.93|2133.93|2153.59|2133.59|2154.09|2134.09|2153.59|2133.59|17
1639057330000|2021-12-09 13:42:10|2154.39|2134.39|2156.74|2136.74|2156.74|2136.74|2154.32|2134.32|25
1639057340000|2021-12-09 13:42:20|2157.07|2137.07|2158.34|2138.34|2159.25|2139.25|2156.94|2136.94|35
1639057350000|2021-12-09 13:42:30|2158.71|2138.71|2158.22|2138.22|2158.89|2138.89|2158.19|2138.19|21
1639057360000|2021-12-09 13:42:40|2158.24|2138.24|2159.34|2139.34|2159.44|2139.44|2158.24|2138.24|32
1639057370000|2021-12-09 13:42:50|2159.16|2139.16|2158.63|2138.63|2159.91|2139.91|2157.81|2137.81|34
1639057380000|2021-12-09 13:43:00|2158.57|2138.57|2160.05|2140.05|2160.74|2140.74|2157.93|2137.93|26
1639057390000|2021-12-09 13:43:10|2160.74|2140.74|2163.19|2143.19|2163.19|2143.19|2160.61|2140.61|28
1639057400000|2021-12-09 13:43:20|2163|2143|2160.88|2140.88|2163.19|2143.19|2160.88|2140.88|28
1639057410000|2021-12-09 13:43:30|2161.05|2141.05|2160.49|2140.49|2161.43|2141.43|2160.49|2140.49|31
1639057420000|2021-12-09 13:43:40|2160.79|2140.79|2157.07|2137.07|2160.79|2140.79|2156.94|2136.94|38
1639057430000|2021-12-09 13:43:50|2156.93|2136.93|2159.12|2139.12|2159.74|2139.74|2156.53|2136.53|33
1639057440000|2021-12-09 13:44:00|2159.14|2139.14|2157.94|2137.94|2159.53|2139.53|2157.94|2137.94|39
1639057450000|2021-12-09 13:44:10|2157.98|2137.98|2158.29|2138.29|2158.77|2138.77|2157.53|2137.53|36
1639057460000|2021-12-09 13:44:20|2158.95|2138.95|2157.39|2137.39|2159.65|2139.65|2157.39|2137.39|35
1639057470000|2021-12-09 13:44:30|2157.36|2137.36|2157.9|2137.9|2158.74|2138.74|2157.24|2137.24|34
1639057480000|2021-12-09 13:44:40|2157.76|2137.76|2156.93|2136.93|2158.14|2138.14|2156.89|2136.89|26
1639057490000|2021-12-09 13:44:50|2157.02|2137.02|2156.65|2136.65|2157.48|2137.48|2156.58|2136.58|29
1639057500000|2021-12-09 13:45:00|2156.56|2136.56|2156.54|2136.54|2156.6|2136.6|2155.45|2135.45|36
1639057510000|2021-12-09 13:45:10|2156.51|2136.51|2157.12|2137.12|2157.16|2137.16|2156.28|2136.28|24
1639057520000|2021-12-09 13:45:20|2157.08|2137.08|2156.83|2136.83|2157.08|2137.08|2156.16|2136.16|21
1639057530000|2021-12-09 13:45:30|2156.79|2136.79|2156.79|2136.79|2156.96|2136.96|2156.67|2136.67|25
1639057540000|2021-12-09 13:45:40|2156.88|2136.88|2156.98|2136.98|2157.65|2137.65|2156.09|2136.09|25
1639057550000|2021-12-09 13:45:50|2157.44|2137.44|2160.79|2140.79|2160.8|2140.8|2157.01|2137.01|30
1639057560000|2021-12-09 13:46:00|2160.76|2140.76|2161.67|2141.67|2161.96|2141.96|2160.28|2140.28|27
1639057570000|2021-12-09 13:46:10|2161.69|2141.69|2160.48|2140.48|2161.69|2141.69|2160.37|2140.37|30
1639057580000|2021-12-09 13:46:20|2160.82|2140.82|2158.66|2138.66|2160.82|2140.82|2158.66|2138.66|36
1639057590000|2021-12-09 13:46:30|2158.64|2138.64|2158.07|2138.07|2158.65|2138.65|2157.53|2137.53|26
1639057600000|2021-12-09 13:46:40|2158.05|2138.05|2158.02|2138.02|2158.78|2138.78|2158.02|2138.02|32
1639057610000|2021-12-09 13:46:50|2158.16|2138.16|2158.01|2138.01|2158.45|2138.45|2157.86|2137.86|29
1639057620000|2021-12-09 13:47:00|2157.98|2137.98|2157.5|2137.5|2158.08|2138.08|2156.76|2136.76|26
1639057630000|2021-12-09 13:47:10|2157.51|2137.51|2158.09|2138.09|2158.43|2138.43|2156.94|2136.94|26
1639057640000|2021-12-09 13:47:20|2158.49|2138.49|2158.33|2138.33|2158.59|2138.59|2157.97|2137.97|22
1639057650000|2021-12-09 13:47:30|2158.39|2138.39|2157.78|2137.78|2158.52|2138.52|2157.78|2137.78|21
1639057660000|2021-12-09 13:47:40|2157.85|2137.85|2157.95|2137.95|2157.95|2137.95|2157.44|2137.44|9
1639057670000|2021-12-09 13:47:50|2157.79|2137.79|2157.8|2137.8|2157.87|2137.87|2157.66|2137.66|17
1639057680000|2021-12-09 13:48:00|2157.95|2137.95|2156.95|2136.95|2158.05|2138.05|2156.95|2136.95|17
1639057690000|2021-12-09 13:48:10|2156.9|2136.9|2157.16|2137.16|2157.78|2137.78|2156.87|2136.87|15
1639057700000|2021-12-09 13:48:20|2156.9|2136.9|2156.81|2136.81|2156.95|2136.95|2156.79|2136.79|7
1639057710000|2021-12-09 13:48:30|2156.8|2136.8|2156.98|2136.98|2156.98|2136.98|2156.62|2136.62|7
1639057720000|2021-12-09 13:48:40|2156.97|2136.97|2155.24|2135.24|2156.97|2136.97|2155.09|2135.09|11
1639057730000|2021-12-09 13:48:50|2155.22|2135.22|2151.85|2131.85|2155.22|2135.22|2151.22|2131.22|32
1639057740000|2021-12-09 13:49:00|2151.73|2131.73|2151.71|2131.71|2152.14|2132.14|2150.68|2130.68|31
1639057750000|2021-12-09 13:49:10|2151.59|2131.59|2151.44|2131.44|2151.99|2131.99|2151.06|2131.06|34
1639057760000|2021-12-09 13:49:20|2151.42|2131.42|2151.03|2131.03|2151.53|2131.53|2150.99|2130.99|22
1639057770000|2021-12-09 13:49:30|2151.01|2131.01|2149.98|2129.98|2151.32|2131.32|2149.98|2129.98|34
1639057780000|2021-12-09 13:49:40|2150.04|2130.04|2151.09|2131.09|2151.88|2131.88|2150.04|2130.04|30
1639057790000|2021-12-09 13:49:50|2151.06|2131.06|2148.98|2128.98|2151.1|2131.1|2148.62|2128.62|34
1639057800000|2021-12-09 13:50:00|2149.59|2129.59|2149.56|2129.56|2150.42|2130.42|2148.98|2128.98|37
1639057810000|2021-12-09 13:50:10|2149.79|2129.79|2150.01|2130.01|2150.85|2130.85|2149.79|2129.79|27
1639057820000|2021-12-09 13:50:20|2149.98|2129.98|2148.83|2128.83|2150.2|2130.2|2148.83|2128.83|25
1639057830000|2021-12-09 13:50:30|2148.87|2128.87|2151.99|2131.99|2152.89|2132.89|2148.87|2128.87|30
1639057840000|2021-12-09 13:50:40|2151.96|2131.96|2152|2132|2152.12|2132.12|2151.87|2131.87|24
1639057850000|2021-12-09 13:50:50|2152.02|2132.02|2152.14|2132.14|2152.17|2132.17|2151.75|2131.75|19
1639057860000|2021-12-09 13:51:00|2152.17|2132.17|2151.63|2131.63|2152.17|2132.17|2151.29|2131.29|26
1639057870000|2021-12-09 13:51:10|2151.7|2131.7|2152.41|2132.41|2153.46|2133.46|2151.6|2131.6|30
1639057880000|2021-12-09 13:51:20|2152.4|2132.4|2152.53|2132.53|2153.57|2133.57|2152.04|2132.04|33
1639057890000|2021-12-09 13:51:30|2152.54|2132.54|2152.95|2132.95|2152.95|2132.95|2151.98|2131.98|27
1639057900000|2021-12-09 13:51:40|2152.94|2132.94|2151.67|2131.67|2152.94|2132.94|2151.28|2131.28|29
1639057910000|2021-12-09 13:51:50|2151.66|2131.66|2150.75|2130.75|2151.67|2131.67|2150.65|2130.65|26
1639057920000|2021-12-09 13:52:00|2151.17|2131.17|2153.92|2133.92|2153.95|2133.95|2150.83|2130.83|24
1639057930000|2021-12-09 13:52:10|2153.93|2133.93|2153.01|2133.01|2153.93|2133.93|2153.01|2133.01|27
1639057940000|2021-12-09 13:52:20|2153.04|2133.04|2153.48|2133.48|2153.64|2133.64|2152.82|2132.82|31
1639057950000|2021-12-09 13:52:30|2153.83|2133.83|2154.69|2134.69|2154.86|2134.86|2153.7|2133.7|26
1639057960000|2021-12-09 13:52:40|2154.67|2134.67|2154.17|2134.17|2154.91|2134.91|2153.88|2133.88|29
1639057970000|2021-12-09 13:52:50|2154.14|2134.14|2154.94|2134.94|2155.09|2135.09|2153.63|2133.63|31
1639057980000|2021-12-09 13:53:00|2155.12|2135.12|2156.13|2136.13|2156.17|2136.17|2155.06|2135.06|30
1639057990000|2021-12-09 13:53:10|2155.9|2135.9|2155.57|2135.57|2156|2136|2154.86|2134.86|26
1639058000000|2021-12-09 13:53:20|2155.55|2135.55|2154.86|2134.86|2155.79|2135.79|2153.64|2133.64|29
1639058010000|2021-12-09 13:53:30|2154.81|2134.81|2156.83|2136.83|2156.87|2136.87|2154.72|2134.72|23
1639058020000|2021-12-09 13:53:40|2156.88|2136.88|2157.27|2137.27|2157.27|2137.27|2156.85|2136.85|23
1639058030000|2021-12-09 13:53:50|2157.19|2137.19|2156.64|2136.64|2157.19|2137.19|2156.57|2136.57|24
1639058040000|2021-12-09 13:54:00|2157.4|2137.4|2157.95|2137.95|2158|2138|2156.97|2136.97|32
1639058050000|2021-12-09 13:54:10|2157.84|2137.84|2158.9|2138.9|2158.92|2138.92|2157.84|2137.84|21
1639058060000|2021-12-09 13:54:20|2158.89|2138.89|2157.79|2137.79|2159.12|2139.12|2157.78|2137.78|23
1639058070000|2021-12-09 13:54:30|2157.8|2137.8|2158.87|2138.87|2158.95|2138.95|2157.69|2137.69|26
1639058080000|2021-12-09 13:54:40|2158.82|2138.82|2156.98|2136.98|2159.24|2139.24|2156.98|2136.98|24
1639058090000|2021-12-09 13:54:50|2156.94|2136.94|2154.76|2134.76|2156.94|2136.94|2154.6|2134.6|33
1639058100000|2021-12-09 13:55:00|2154.72|2134.72|2154.93|2134.93|2155.47|2135.47|2154.72|2134.72|21
1639058110000|2021-12-09 13:55:10|2154.96|2134.96|2155.9|2135.9|2156.71|2136.71|2154.91|2134.91|26
1639058120000|2021-12-09 13:55:20|2156.06|2136.06|2156.94|2136.94|2157.63|2137.63|2155.82|2135.82|30
1639058130000|2021-12-09 13:55:30|2156.69|2136.69|2159.03|2139.03|2159.03|2139.03|2156.69|2136.69|21
1639058140000|2021-12-09 13:55:40|2158.99|2138.99|2157.3|2137.3|2158.99|2138.99|2157.02|2137.02|26
1639058150000|2021-12-09 13:55:50|2157.24|2137.24|2157.49|2137.49|2157.72|2137.72|2156.99|2136.99|21
1639058160000|2021-12-09 13:56:00|2157.46|2137.46|2156.99|2136.99|2157.93|2137.93|2156.66|2136.66|28
1639058170000|2021-12-09 13:56:10|2156.96|2136.96|2155.97|2135.97|2156.96|2136.96|2155.78|2135.78|20
1639058180000|2021-12-09 13:56:20|2155.94|2135.94|2155.81|2135.81|2156.08|2136.08|2155.62|2135.62|16
1639058190000|2021-12-09 13:56:30|2155.78|2135.78|2155.54|2135.54|2155.78|2135.78|2155.47|2135.47|22
1639058200000|2021-12-09 13:56:40|2155.74|2135.74|2155.93|2135.93|2156.04|2136.04|2155.57|2135.57|23
1639058210000|2021-12-09 13:56:50|2155.92|2135.92|2156.25|2136.25|2156.25|2136.25|2155.9|2135.9|13
1639058220000|2021-12-09 13:57:00|2156.4|2136.4|2155.93|2135.93|2156.89|2136.89|2155.93|2135.93|29
1639058230000|2021-12-09 13:57:10|2155.96|2135.96|2155.11|2135.11|2156.06|2136.06|2155.11|2135.11|20
1639058240000|2021-12-09 13:57:20|2155.1|2135.1|2155.15|2135.15|2155.2|2135.2|2155.02|2135.02|13
1639058250000|2021-12-09 13:57:30|2155.08|2135.08|2155.11|2135.11|2155.17|2135.17|2154.75|2134.75|18
1639058260000|2021-12-09 13:57:40|2155.12|2135.12|2155.05|2135.05|2155.12|2135.12|2155.05|2135.05|11
1639058270000|2021-12-09 13:57:50|2154.99|2134.99|2154.96|2134.96|2155.06|2135.06|2154.91|2134.91|17
1639058280000|2021-12-09 13:58:00|2154.97|2134.97|2154.67|2134.67|2155.22|2135.22|2154.02|2134.02|27
1639058290000|2021-12-09 13:58:10|2154.62|2134.62|2153.96|2133.96|2154.62|2134.62|2153.96|2133.96|14
1639058300000|2021-12-09 13:58:20|2154.07|2134.07|2152.99|2132.99|2154.07|2134.07|2152.48|2132.48|22
1639058310000|2021-12-09 13:58:30|2152.93|2132.93|2152.82|2132.82|2153.04|2133.04|2152.7|2132.7|10
1639058320000|2021-12-09 13:58:40|2153.27|2133.27|2153.69|2133.69|2154.05|2134.05|2152.82|2132.82|18
1639058330000|2021-12-09 13:58:50|2153.8|2133.8|2154.9|2134.9|2155.02|2135.02|2153.74|2133.74|18
1639058340000|2021-12-09 13:59:00|2154.86|2134.86|2155.82|2135.82|2156.14|2136.14|2154.32|2134.32|18
1639058350000|2021-12-09 13:59:10|2156.2|2136.2|2158.45|2138.45|2158.47|2138.47|2155.63|2135.63|33
1639058360000|2021-12-09 13:59:20|2158.5|2138.5|2158.5|2138.5|2159.86|2139.86|2158.13|2138.13|25
1639058370000|2021-12-09 13:59:30|2158.51|2138.51|2156.35|2136.35|2158.68|2138.68|2155.91|2135.91|28
1639058380000|2021-12-09 13:59:40|2156.36|2136.36|2156.99|2136.99|2157.14|2137.14|2156.12|2136.12|27
1639058390000|2021-12-09 13:59:50|2157.15|2137.15|2157.87|2137.87|2157.87|2137.87|2156.96|2136.96|32
1639058400000|2021-12-09 14:00:00|2157.53|2137.53|2158.6|2138.6|2158.94|2138.94|2157.53|2137.53|26
1639058410000|2021-12-09 14:00:10|2159.7|2139.7|2158.02|2138.02|2159.7|2139.7|2158.02|2138.02|32
1639058420000|2021-12-09 14:00:20|2157.99|2137.99|2156.63|2136.63|2158.8|2138.8|2156.55|2136.55|33
1639058430000|2021-12-09 14:00:30|2156.54|2136.54|2157.22|2137.22|2157.26|2137.26|2156.47|2136.47|31
1639058440000|2021-12-09 14:00:40|2157.24|2137.24|2159.47|2139.47|2159.51|2139.51|2157.2|2137.2|31
1639058450000|2021-12-09 14:00:50|2159.59|2139.59|2160.06|2140.06|2160.31|2140.31|2158.69|2138.69|28
1639058460000|2021-12-09 14:01:00|2160.03|2140.03|2159.77|2139.77|2160.1|2140.1|2159|2139|22
1639058470000|2021-12-09 14:01:10|2159.82|2139.82|2160.09|2140.09|2160.12|2140.12|2159.27|2139.27|15
1639058480000|2021-12-09 14:01:20|2160.06|2140.06|2160.11|2140.11|2160.12|2140.12|2159.69|2139.69|11
1639058490000|2021-12-09 14:01:30|2160.15|2140.15|2161.56|2141.56|2161.79|2141.79|2159.8|2139.8|29
1639058500000|2021-12-09 14:01:40|2161.58|2141.58|2162.41|2142.41|2162.91|2142.91|2161.42|2141.42|36
1639058510000|2021-12-09 14:01:50|2162.58|2142.58|2162.88|2142.88|2162.88|2142.88|2162.39|2142.39|28
1639058520000|2021-12-09 14:02:00|2162.77|2142.77|2162.79|2142.79|2162.83|2142.83|2162.48|2142.48|14
1639058530000|2021-12-09 14:02:10|2162.73|2142.73|2164.42|2144.42|2164.54|2144.54|2162.66|2142.66|22
1639058540000|2021-12-09 14:02:20|2164.52|2144.52|2164.53|2144.53|2164.65|2144.65|2164.13|2144.13|21
1639058550000|2021-12-09 14:02:30|2164.58|2144.58|2165.01|2145.01|2165.01|2145.01|2164.36|2144.36|19
1639058560000|2021-12-09 14:02:40|2165.03|2145.03|2165.29|2145.29|2165.35|2145.35|2164.71|2144.71|11
1639058570000|2021-12-09 14:02:50|2165.32|2145.32|2165.62|2145.62|2165.62|2145.62|2164.96|2144.96|7
1639058580000|2021-12-09 14:03:00|2165.87|2145.87|2166.07|2146.07|2166.14|2146.14|2165.4|2145.4|12
1639058590000|2021-12-09 14:03:10|2166.08|2146.08|2166.17|2146.17|2166.45|2146.45|2165.57|2145.57|10
1639058600000|2021-12-09 14:03:20|2166.18|2146.18|2166.18|2146.18|2166.48|2146.48|2166.1|2146.1|11
1639058610000|2021-12-09 14:03:30|2167.22|2147.22|2166.56|2146.56|2167.22|2147.22|2165.89|2145.89|10
1639058620000|2021-12-09 14:03:40|2166.59|2146.59|2168.02|2148.02|2168.73|2148.73|2166.59|2146.59|17
1639058630000|2021-12-09 14:03:50|2168.69|2148.69|2168.84|2148.84|2169.72|2149.72|2168.02|2148.02|17
1639058640000|2021-12-09 14:04:00|2168.78|2148.78|2168.78|2148.78|2169.17|2149.17|2167.89|2147.89|30
1639058650000|2021-12-09 14:04:10|2168.61|2148.61|2168.61|2148.61|2168.84|2148.84|2168.42|2148.42|25
1639058660000|2021-12-09 14:04:20|2168.56|2148.56|2167.14|2147.14|2168.85|2148.85|2167.09|2147.09|22
1639058670000|2021-12-09 14:04:30|2167.19|2147.19|2166.36|2146.36|2167.24|2147.24|2166.24|2146.24|27
1639058680000|2021-12-09 14:04:40|2166.38|2146.38|2166.93|2146.93|2166.94|2146.94|2166.06|2146.06|29
1639058690000|2021-12-09 14:04:50|2166.91|2146.91|2165.92|2145.92|2166.91|2146.91|2165.92|2145.92|23
1639058700000|2021-12-09 14:05:00|2165.87|2145.87|2166.7|2146.7|2166.7|2146.7|2165.59|2145.59|31
1639058710000|2021-12-09 14:05:10|2166.93|2146.93|2164.38|2144.38|2166.95|2146.95|2164.32|2144.32|30
1639058720000|2021-12-09 14:05:20|2164.36|2144.36|2164.67|2144.67|2164.71|2144.71|2164.18|2144.18|29
1639058730000|2021-12-09 14:05:30|2164.64|2144.64|2164.77|2144.77|2164.77|2144.77|2164.52|2144.52|19
1639058740000|2021-12-09 14:05:40|2164.72|2144.72|2163.08|2143.08|2164.76|2144.76|2163.08|2143.08|33
1639058750000|2021-12-09 14:05:50|2163.06|2143.06|2164.05|2144.05|2164.52|2144.52|2163.01|2143.01|21
1639058760000|2021-12-09 14:06:00|2163.95|2143.95|2163.35|2143.35|2164.02|2144.02|2163.22|2143.22|19
1639058770000|2021-12-09 14:06:10|2163.98|2143.98|2163.04|2143.04|2164.21|2144.21|2162.97|2142.97|13
1639058780000|2021-12-09 14:06:20|2163.21|2143.21|2161.23|2141.23|2163.55|2143.55|2160.86|2140.86|25
1639058790000|2021-12-09 14:06:30|2161.25|2141.25|2161.43|2141.43|2161.98|2141.98|2160.61|2140.61|26
1639058800000|2021-12-09 14:06:40|2161.42|2141.42|2162.42|2142.42|2163.84|2143.84|2160.74|2140.74|32
1639058810000|2021-12-09 14:06:50|2162.38|2142.38|2161.84|2141.84|2163.04|2143.04|2161.8|2141.8|20
1639058820000|2021-12-09 14:07:00|2161.85|2141.85|2162.04|2142.04|2162.14|2142.14|2161.85|2141.85|32
1639058830000|2021-12-09 14:07:10|2162.01|2142.01|2162.54|2142.54|2162.61|2142.61|2161.98|2141.98|34
1639058840000|2021-12-09 14:07:20|2162.57|2142.57|2161.85|2141.85|2162.67|2142.67|2161.85|2141.85|32
1639058850000|2021-12-09 14:07:30|2161.8|2141.8|2162.66|2142.66|2162.71|2142.71|2161.17|2141.17|28
1639058860000|2021-12-09 14:07:40|2162.24|2142.24|2162.55|2142.55|2163.49|2143.49|2161.97|2141.97|29
1639058870000|2021-12-09 14:07:50|2162.57|2142.57|2162.13|2142.13|2162.77|2142.77|2162.02|2142.02|22
1639058880000|2021-12-09 14:08:00|2162.35|2142.35|2162.84|2142.84|2162.92|2142.92|2162.18|2142.18|16
1639058890000|2021-12-09 14:08:10|2162.79|2142.79|2163.9|2143.9|2163.9|2143.9|2162.79|2142.79|26
1639058900000|2021-12-09 14:08:20|2163.86|2143.86|2162.98|2142.98|2163.95|2143.95|2162.61|2142.61|18
1639058910000|2021-12-09 14:08:30|2162.86|2142.86|2162.84|2142.84|2162.87|2142.87|2162.03|2142.03|28
1639058920000|2021-12-09 14:08:40|2162.77|2142.77|2162.27|2142.27|2162.85|2142.85|2162.26|2142.26|23
1639058930000|2021-12-09 14:08:50|2162.28|2142.28|2162.18|2142.18|2162.45|2142.45|2162.18|2142.18|19
1639058940000|2021-12-09 14:09:00|2162.15|2142.15|2161.8|2141.8|2162.77|2142.77|2161.8|2141.8|32
1639058950000|2021-12-09 14:09:10|2161.77|2141.77|2161.17|2141.17|2161.77|2141.77|2160.22|2140.22|24
1639058960000|2021-12-09 14:09:20|2161.09|2141.09|2159.3|2139.3|2161.09|2141.09|2159.3|2139.3|33
1639058970000|2021-12-09 14:09:30|2159.29|2139.29|2158.45|2138.45|2159.29|2139.29|2158.01|2138.01|25
1639058980000|2021-12-09 14:09:40|2158.46|2138.46|2159.11|2139.11|2159.32|2139.32|2158.37|2138.37|31
1639058990000|2021-12-09 14:09:50|2159.13|2139.13|2158.28|2138.28|2159.79|2139.79|2158.23|2138.23|31
1639059000000|2021-12-09 14:10:00|2158.3|2138.3|2159.14|2139.14|2159.18|2139.18|2158.28|2138.28|33
1639059010000|2021-12-09 14:10:10|2159.11|2139.11|2159.57|2139.57|2159.93|2139.93|2158.94|2138.94|31
1639059020000|2021-12-09 14:10:20|2159.56|2139.56|2159.49|2139.49|2159.6|2139.6|2158.7|2138.7|24
1639059030000|2021-12-09 14:10:30|2159.46|2139.46|2159.51|2139.51|2159.53|2139.53|2158.96|2138.96|20
1639059040000|2021-12-09 14:10:40|2159.45|2139.45|2160.19|2140.19|2160.4|2140.4|2158.5|2138.5|27
1639059050000|2021-12-09 14:10:50|2160.15|2140.15|2159.99|2139.99|2160.28|2140.28|2159.23|2139.23|11
1639059060000|2021-12-09 14:11:00|2159.95|2139.95|2159.33|2139.33|2159.95|2139.95|2159.33|2139.33|13
1639059070000|2021-12-09 14:11:10|2158.84|2138.84|2157.72|2137.72|2159.5|2139.5|2157.69|2137.69|20
1639059080000|2021-12-09 14:11:20|2157.69|2137.69|2155.29|2135.29|2158.29|2138.29|2155.29|2135.29|31
1639059090000|2021-12-09 14:11:30|2155.31|2135.31|2157.39|2137.39|2157.51|2137.51|2155.31|2135.31|30
1639059100000|2021-12-09 14:11:40|2157.34|2137.34|2157.66|2137.66|2157.79|2137.79|2157.28|2137.28|23
1639059110000|2021-12-09 14:11:50|2157.65|2137.65|2156.27|2136.27|2157.67|2137.67|2156.27|2136.27|22
1639059120000|2021-12-09 14:12:00|2156.17|2136.17|2155.64|2135.64|2156.17|2136.17|2155.21|2135.21|25
1639059130000|2021-12-09 14:12:10|2156.15|2136.15|2156.3|2136.3|2156.41|2136.41|2155.65|2135.65|32
1639059140000|2021-12-09 14:12:20|2156.26|2136.26|2156.34|2136.34|2156.4|2136.4|2155.59|2135.59|14
1639059150000|2021-12-09 14:12:30|2156.23|2136.23|2156.46|2136.46|2156.49|2136.49|2155.79|2135.79|18
1639059160000|2021-12-09 14:12:40|2156.49|2136.49|2156.66|2136.66|2157.49|2137.49|2155.84|2135.84|31
1639059170000|2021-12-09 14:12:50|2156.8|2136.8|2156.85|2136.85|2157.13|2137.13|2156.6|2136.6|15
1639059180000|2021-12-09 14:13:00|2156.7|2136.7|2156.3|2136.3|2156.75|2136.75|2155.8|2135.8|11
1639059190000|2021-12-09 14:13:10|2156.39|2136.39|2154.9|2134.9|2156.39|2136.39|2154.9|2134.9|17
1639059200000|2021-12-09 14:13:20|2155.92|2135.92|2157.06|2137.06|2157.1|2137.1|2155.92|2135.92|21
1639059210000|2021-12-09 14:13:30|2157.28|2137.28|2157.93|2137.93|2158.05|2138.05|2156.91|2136.91|27
1639059220000|2021-12-09 14:13:40|2157.92|2137.92|2156.93|2136.93|2157.92|2137.92|2156.42|2136.42|32
1639059230000|2021-12-09 14:13:50|2156.92|2136.92|2157.17|2137.17|2157.34|2137.34|2156.92|2136.92|15
1639059240000|2021-12-09 14:14:00|2157.16|2137.16|2156.71|2136.71|2157.2|2137.2|2156.41|2136.41|21
1639059250000|2021-12-09 14:14:10|2156.77|2136.77|2157.09|2137.09|2157.15|2137.15|2156.73|2136.73|17
1639059260000|2021-12-09 14:14:20|2157.05|2137.05|2156.41|2136.41|2157.09|2137.09|2156.41|2136.41|24
1639059270000|2021-12-09 14:14:30|2156.45|2136.45|2156.23|2136.23|2156.63|2136.63|2156.15|2136.15|22
1639059280000|2021-12-09 14:14:40|2156.01|2136.01|2157.93|2137.93|2158.84|2138.84|2155.4|2135.4|26
1639059290000|2021-12-09 14:14:50|2158.22|2138.22|2158.85|2138.85|2158.88|2138.88|2158.14|2138.14|21
1639059300000|2021-12-09 14:15:00|2158.67|2138.67|2158.82|2138.82|2158.99|2138.99|2158.67|2138.67|18
1639059310000|2021-12-09 14:15:10|2158.81|2138.81|2158.68|2138.68|2158.84|2138.84|2158.68|2138.68|17
1639059320000|2021-12-09 14:15:20|2158.82|2138.82|2160.76|2140.76|2161.15|2141.15|2158.82|2138.82|27
1639059330000|2021-12-09 14:15:30|2160.48|2140.48|2161.7|2141.7|2161.79|2141.79|2160.48|2140.48|9
1639059340000|2021-12-09 14:15:40|2161.79|2141.79|2163.31|2143.31|2163.31|2143.31|2161.79|2141.79|14
1639059350000|2021-12-09 14:15:50|2164.11|2144.11|2164.03|2144.03|2164.29|2144.29|2163.7|2143.7|30
1639059360000|2021-12-09 14:16:00|2164.02|2144.02|2162.24|2142.24|2164.02|2144.02|2162.24|2142.24|29
1639059370000|2021-12-09 14:16:10|2162.27|2142.27|2162.77|2142.77|2162.8|2142.8|2162.15|2142.15|17
1639059380000|2021-12-09 14:16:20|2162.74|2142.74|2162.88|2142.88|2163.29|2143.29|2162.59|2142.59|23
1639059390000|2021-12-09 14:16:30|2162.69|2142.69|2161.56|2141.56|2163.04|2143.04|2161.51|2141.51|25
1639059400000|2021-12-09 14:16:40|2161.46|2141.46|2161.63|2141.63|2161.85|2141.85|2161.02|2141.02|19
1639059410000|2021-12-09 14:16:50|2161.62|2141.62|2161.74|2141.74|2161.98|2141.98|2161.1|2141.1|21
1639059420000|2021-12-09 14:17:00|2161.71|2141.71|2161.33|2141.33|2161.84|2141.84|2160.83|2140.83|32
1639059430000|2021-12-09 14:17:10|2161.27|2141.27|2162.59|2142.59|2162.59|2142.59|2160.96|2140.96|31
1639059440000|2021-12-09 14:17:20|2162.55|2142.55|2163.61|2143.61|2163.65|2143.65|2162.32|2142.32|25
1639059450000|2021-12-09 14:17:30|2163.63|2143.63|2163.29|2143.29|2164.01|2144.01|2162.99|2142.99|16
1639059460000|2021-12-09 14:17:40|2163.26|2143.26|2163.84|2143.84|2163.84|2143.84|2163.23|2143.23|8
1639059470000|2021-12-09 14:17:50|2163.86|2143.86|2163.72|2143.72|2164.54|2144.54|2163.5|2143.5|15
1639059480000|2021-12-09 14:18:00|2163.68|2143.68|2162.99|2142.99|2163.68|2143.68|2162.99|2142.99|15
1639059490000|2021-12-09 14:18:10|2162.69|2142.69|2160.43|2140.43|2162.82|2142.82|2160.43|2140.43|30
1639059500000|2021-12-09 14:18:20|2160.41|2140.41|2160.7|2140.7|2160.81|2140.81|2160.21|2140.21|30
1639059510000|2021-12-09 14:18:30|2160.69|2140.69|2158.67|2138.67|2160.69|2140.69|2158.32|2138.32|32
1639059520000|2021-12-09 14:18:40|2158.75|2138.75|2156.67|2136.67|2158.97|2138.97|2156.21|2136.21|32
1639059530000|2021-12-09 14:18:50|2156.73|2136.73|2155.83|2135.83|2157.14|2137.14|2155.56|2135.56|21
1639059540000|2021-12-09 14:19:00|2155.87|2135.87|2155.32|2135.32|2156.03|2136.03|2155.06|2135.06|22
1639059550000|2021-12-09 14:19:10|2155.35|2135.35|2153.48|2133.48|2155.35|2135.35|2153.42|2133.42|32
1639059560000|2021-12-09 14:19:20|2153.5|2133.5|2153.75|2133.75|2153.75|2133.75|2152.2|2132.2|31
1639059570000|2021-12-09 14:19:30|2153.68|2133.68|2152.31|2132.31|2153.68|2133.68|2152.31|2132.31|27
1639059580000|2021-12-09 14:19:40|2152.53|2132.53|2152.08|2132.08|2152.54|2132.54|2152.06|2132.06|28
1639059590000|2021-12-09 14:19:50|2152.3|2132.3|2152.5|2132.5|2152.62|2132.62|2151.86|2131.86|29
1639059600000|2021-12-09 14:20:00|2152.62|2132.62|2151.44|2131.44|2152.63|2132.63|2151.44|2131.44|25
1639059610000|2021-12-09 14:20:10|2151.41|2131.41|2148.53|2128.53|2151.41|2131.41|2148.51|2128.51|34
1639059620000|2021-12-09 14:20:20|2148.68|2128.68|2149.2|2129.2|2149.43|2129.43|2148.62|2128.62|31
1639059630000|2021-12-09 14:20:30|2149.19|2129.19|2148.54|2128.54|2149.22|2129.22|2148.24|2128.24|33
1639059640000|2021-12-09 14:20:40|2148.52|2128.52|2148.44|2128.44|2148.61|2128.61|2148.3|2128.3|21
1639059650000|2021-12-09 14:20:50|2148.4|2128.4|2147.6|2127.6|2148.89|2128.89|2147.58|2127.58|27
1639059660000|2021-12-09 14:21:00|2147.54|2127.54|2144.19|2124.19|2147.54|2127.54|2143.53|2123.53|33
1639059670000|2021-12-09 14:21:10|2144.17|2124.17|2140|2120|2144.17|2124.17|2139.31|2119.31|32
1639059680000|2021-12-09 14:21:20|2140.63|2120.63|2140.71|2120.71|2140.89|2120.89|2139.88|2119.88|16
1639059690000|2021-12-09 14:21:30|2139.35|2119.35|2139.81|2119.81|2140.05|2120.05|2139.07|2119.07|9
1639059700000|2021-12-09 14:21:40|2139.82|2119.82|2137.27|2117.27|2140.05|2120.05|2135.41|2115.41|35
1639059710000|2021-12-09 14:21:50|2137.52|2117.52|2139.05|2119.05|2139.67|2119.67|2137.52|2117.52|39
1639059720000|2021-12-09 14:22:00|2138.96|2118.96|2138.28|2118.28|2138.96|2118.96|2136.69|2116.69|37
1639059730000|2021-12-09 14:22:10|2137.92|2117.92|2138.9|2118.9|2139.22|2119.22|2137.71|2117.71|19
1639059740000|2021-12-09 14:22:20|2139.09|2119.09|2141.19|2121.19|2141.32|2121.32|2138.98|2118.98|24
1639059750000|2021-12-09 14:22:30|2141.07|2121.07|2140.44|2120.44|2141.24|2121.24|2140.44|2120.44|29
1639059760000|2021-12-09 14:22:40|2140.66|2120.66|2141.32|2121.32|2141.42|2121.42|2140.29|2120.29|32
1639059770000|2021-12-09 14:22:50|2141.2|2121.2|2139.66|2119.66|2141.2|2121.2|2139.45|2119.45|34
1639059780000|2021-12-09 14:23:00|2139.56|2119.56|2140.53|2120.53|2140.67|2120.67|2139.56|2119.56|36
1639059790000|2021-12-09 14:23:10|2140.5|2120.5|2140.7|2120.7|2140.7|2120.7|2139.54|2119.54|38
1639059800000|2021-12-09 14:23:20|2140.68|2120.68|2138.13|2118.13|2141.02|2121.02|2138.13|2118.13|34
1639059810000|2021-12-09 14:23:30|2137.81|2117.81|2136.06|2116.06|2137.81|2117.81|2135.96|2115.96|28
1639059820000|2021-12-09 14:23:40|2136.48|2116.48|2136.79|2116.79|2137.61|2117.61|2136.07|2116.07|24
1639059830000|2021-12-09 14:23:50|2136.82|2116.82|2137.46|2117.46|2138.58|2118.58|2135.87|2115.87|21
1639059840000|2021-12-09 14:24:00|2137.2|2117.2|2137.94|2117.94|2137.94|2117.94|2136.14|2116.14|30
1639059850000|2021-12-09 14:24:10|2138.37|2118.37|2137.96|2117.96|2140.4|2120.4|2137.96|2117.96|37
1639059860000|2021-12-09 14:24:20|2137.9|2117.9|2138.88|2118.88|2138.88|2118.88|2137.22|2117.22|27
1639059870000|2021-12-09 14:24:30|2138.86|2118.86|2137.88|2117.88|2138.86|2118.86|2137.57|2117.57|34
1639059880000|2021-12-09 14:24:40|2137.66|2117.66|2137.7|2117.7|2138.67|2118.67|2137.33|2117.33|21
1639059890000|2021-12-09 14:24:50|2137.48|2117.48|2136.28|2116.28|2137.74|2117.74|2136.28|2116.28|29
1639059900000|2021-12-09 14:25:00|2136.79|2116.79|2137.67|2117.67|2137.67|2117.67|2136.19|2116.19|16
1639059910000|2021-12-09 14:25:10|2137.52|2117.52|2138.25|2118.25|2138.47|2118.47|2136.89|2116.89|21
1639059920000|2021-12-09 14:25:20|2138.45|2118.45|2137.23|2117.23|2138.45|2118.45|2137.23|2117.23|22
1639059930000|2021-12-09 14:25:30|2137.87|2117.87|2136.16|2116.16|2137.93|2117.93|2136.16|2116.16|15
1639059940000|2021-12-09 14:25:40|2136.5|2116.5|2135.98|2115.98|2137.18|2117.18|2135.95|2115.95|12
1639059950000|2021-12-09 14:25:50|2136.01|2116.01|2134.17|2114.17|2136.01|2116.01|2134.17|2114.17|29
1639059960000|2021-12-09 14:26:00|2134.15|2114.15|2134.48|2114.48|2134.95|2114.95|2133.87|2113.87|23
1639059970000|2021-12-09 14:26:10|2134.25|2114.25|2134.96|2114.96|2134.96|2114.96|2133.84|2113.84|31
1639059980000|2021-12-09 14:26:20|2134.84|2114.84|2135.22|2115.22|2135.46|2115.46|2134.84|2114.84|15
1639059990000|2021-12-09 14:26:30|2135.17|2115.17|2132.28|2112.28|2135.17|2115.17|2132.28|2112.28|33
1639060000000|2021-12-09 14:26:40|2132.73|2112.73|2133.91|2113.91|2134.77|2114.77|2132.39|2112.39|38
1639060010000|2021-12-09 14:26:50|2134.24|2114.24|2134.98|2114.98|2135.54|2115.54|2134.24|2114.24|33
1639060020000|2021-12-09 14:27:00|2135.02|2115.02|2138.57|2118.57|2138.57|2118.57|2135.02|2115.02|25
1639060030000|2021-12-09 14:27:10|2138.96|2118.96|2139.09|2119.09|2139.78|2119.78|2138.32|2118.32|29
1639060040000|2021-12-09 14:27:20|2139.12|2119.12|2139.84|2119.84|2140.03|2120.03|2139.12|2119.12|22
1639060050000|2021-12-09 14:27:30|2139.82|2119.82|2141|2121|2141|2121|2139.5|2119.5|28
1639060060000|2021-12-09 14:27:40|2140.95|2120.95|2139.36|2119.36|2141.05|2121.05|2139.2|2119.2|24
1639060070000|2021-12-09 14:27:50|2139.34|2119.34|2139.01|2119.01|2139.36|2119.36|2138.22|2118.22|24
1639060080000|2021-12-09 14:28:00|2139.05|2119.05|2139.23|2119.23|2139.23|2119.23|2138.15|2118.15|31
1639060090000|2021-12-09 14:28:10|2139.27|2119.27|2141.05|2121.05|2141.07|2121.07|2139.24|2119.24|36
1639060100000|2021-12-09 14:28:20|2140.05|2120.05|2140.01|2120.01|2141.01|2121.01|2139.67|2119.67|34
1639060110000|2021-12-09 14:28:30|2139.93|2119.93|2138.73|2118.73|2140.33|2120.33|2138.71|2118.71|27
1639060120000|2021-12-09 14:28:40|2138.75|2118.75|2139.14|2119.14|2139.63|2119.63|2138.68|2118.68|31
1639060130000|2021-12-09 14:28:50|2138.83|2118.83|2139.62|2119.62|2139.62|2119.62|2138.82|2118.82|22
1639060140000|2021-12-09 14:29:00|2139.55|2119.55|2138.87|2118.87|2139.78|2119.78|2138.84|2118.84|17
1639060150000|2021-12-09 14:29:10|2138.86|2118.86|2137.57|2117.57|2138.88|2118.88|2137.55|2117.55|24
1639060160000|2021-12-09 14:29:20|2137.53|2117.53|2138.17|2118.17|2138.17|2118.17|2137.38|2117.38|25
1639060170000|2021-12-09 14:29:30|2138.16|2118.16|2136.2|2116.2|2138.16|2118.16|2135.22|2115.22|31
1639060180000|2021-12-09 14:29:40|2136.45|2116.45|2135.95|2115.95|2136.57|2116.57|2135.4|2115.4|35
1639060190000|2021-12-09 14:29:50|2135.93|2115.93|2136.38|2116.38|2136.85|2116.85|2135.92|2115.92|32
1639060200000|2021-12-09 14:30:00|2136.41|2116.41|2135.29|2115.29|2137.24|2117.24|2134.94|2114.94|33
1639060210000|2021-12-09 14:30:10|2135.28|2115.28|2135.3|2115.3|2135.43|2115.43|2135.2|2115.2|28
1639060220000|2021-12-09 14:30:20|2135.27|2115.27|2134.39|2114.39|2135.58|2115.58|2134.39|2114.39|36
1639060230000|2021-12-09 14:30:30|2134.38|2114.38|2123.05|2103.05|2134.55|2114.55|2123.03|2103.03|31
1639060240000|2021-12-09 14:30:40|2123.04|2103.04|2127.43|2107.43|2127.46|2107.46|2123.04|2103.04|38
1639060250000|2021-12-09 14:30:50|2126.92|2106.92|2126.2|2106.2|2127.18|2107.18|2126.1|2106.1|34
1639060260000|2021-12-09 14:31:00|2126.19|2106.19|2121.88|2101.88|2126.43|2106.43|2121.88|2101.88|31
1639060270000|2021-12-09 14:31:10|2121.8|2101.8|2119.83|2099.83|2121.8|2101.8|2116.53|2096.53|37
1639060280000|2021-12-09 14:31:20|2119.84|2099.84|2120.36|2100.36|2121.93|2101.93|2119.84|2099.84|34
1639060290000|2021-12-09 14:31:30|2120.39|2100.39|2120.85|2100.85|2120.85|2100.85|2119.47|2099.47|34
1639060300000|2021-12-09 14:31:40|2120.15|2100.15|2118.57|2098.57|2120.15|2100.15|2118.31|2098.31|40
1639060310000|2021-12-09 14:31:50|2118.49|2098.49|2115.49|2095.49|2118.49|2098.49|2115.18|2095.18|35
1639060320000|2021-12-09 14:32:00|2115.75|2095.75|2114.98|2094.98|2118.01|2098.01|2114.98|2094.98|38
1639060330000|2021-12-09 14:32:10|2114.97|2094.97|2114.22|2094.22|2115.79|2095.79|2114.22|2094.22|35
1639060340000|2021-12-09 14:32:20|2114.61|2094.61|2109.06|2089.06|2114.61|2094.61|2108.14|2088.14|39
1639060350000|2021-12-09 14:32:30|2107.71|2087.71|2100.51|2080.51|2107.71|2087.71|2099.82|2079.82|31
1639060360000|2021-12-09 14:32:40|2100.57|2080.57|2102.81|2082.81|2102.82|2082.82|2100.57|2080.57|36
1639060370000|2021-12-09 14:32:50|2102.7|2082.7|2106.95|2086.95|2106.95|2086.95|2101.92|2081.92|37
1639060380000|2021-12-09 14:33:00|2107.08|2087.08|2107.56|2087.56|2107.9|2087.9|2106.92|2086.92|34
1639060390000|2021-12-09 14:33:10|2107.44|2087.44|2113.25|2093.25|2113.33|2093.33|2107.44|2087.44|36
1639060400000|2021-12-09 14:33:20|2113.37|2093.37|2111.31|2091.31|2113.41|2093.41|2108.72|2088.72|33
1639060410000|2021-12-09 14:33:30|2111.04|2091.04|2116.55|2096.55|2116.56|2096.56|2111.04|2091.04|31
1639060420000|2021-12-09 14:33:40|2116.5|2096.5|2113.16|2093.16|2117.28|2097.28|2112.82|2092.82|37
1639060430000|2021-12-09 14:33:50|2113.43|2093.43|2112.09|2092.09|2113.51|2093.51|2111.57|2091.57|36
1639060440000|2021-12-09 14:34:00|2112.12|2092.12|2110.02|2090.02|2112.24|2092.24|2109.52|2089.52|36
1639060450000|2021-12-09 14:34:10|2109.65|2089.65|2101.86|2081.86|2109.65|2089.65|2101.86|2081.86|37
1639060460000|2021-12-09 14:34:20|2101.71|2081.71|2108.37|2088.37|2108.71|2088.71|2101.63|2081.63|39
1639060470000|2021-12-09 14:34:30|2108.3|2088.3|2108.35|2088.35|2109.21|2089.21|2107.7|2087.7|33
1639060480000|2021-12-09 14:34:40|2108.32|2088.32|2106.03|2086.03|2108.87|2088.87|2106.02|2086.02|37
1639060490000|2021-12-09 14:34:50|2105.99|2085.99|2107.06|2087.06|2107.64|2087.64|2105.98|2085.98|36
1639060500000|2021-12-09 14:35:00|2107.02|2087.02|2105.54|2085.54|2108.06|2088.06|2105.54|2085.54|34
1639060510000|2021-12-09 14:35:10|2105.25|2085.25|2110.49|2090.49|2110.85|2090.85|2105.16|2085.16|37
1639060520000|2021-12-09 14:35:20|2110.91|2090.91|2111.76|2091.76|2112.88|2092.88|2110.85|2090.85|34
1639060530000|2021-12-09 14:35:30|2111.72|2091.72|2109.88|2089.88|2111.72|2091.72|2109.74|2089.74|34
1639060540000|2021-12-09 14:35:40|2109.9|2089.9|2110.3|2090.3|2110.47|2090.47|2109.72|2089.72|22
1639060550000|2021-12-09 14:35:50|2110.21|2090.21|2109.86|2089.86|2110.59|2090.59|2109.86|2089.86|17
1639060560000|2021-12-09 14:36:00|2109.91|2089.91|2111.68|2091.68|2111.68|2091.68|2109.91|2089.91|28
1639060570000|2021-12-09 14:36:10|2111.38|2091.38|2110.97|2090.97|2111.68|2091.68|2110.69|2090.69|29
1639060580000|2021-12-09 14:36:20|2110.94|2090.94|2109.3|2089.3|2111.02|2091.02|2108.96|2088.96|28
1639060590000|2021-12-09 14:36:30|2109.34|2089.34|2110.94|2090.94|2111.75|2091.75|2109.1|2089.1|31
1639060600000|2021-12-09 14:36:40|2110.92|2090.92|2110.77|2090.77|2110.99|2090.99|2110.69|2090.69|25
1639060610000|2021-12-09 14:36:50|2110.67|2090.67|2110.7|2090.7|2110.96|2090.96|2110.15|2090.15|26
1639060620000|2021-12-09 14:37:00|2110.41|2090.41|2110.89|2090.89|2111.01|2091.01|2110.31|2090.31|28
1639060630000|2021-12-09 14:37:10|2110.9|2090.9|2111.55|2091.55|2111.55|2091.55|2109.69|2089.69|24
1639060640000|2021-12-09 14:37:20|2111.86|2091.86|2114.58|2094.58|2114.58|2094.58|2111.86|2091.86|16
1639060650000|2021-12-09 14:37:30|2114.84|2094.84|2115.1|2095.1|2115.74|2095.74|2114.84|2094.84|29
1639060660000|2021-12-09 14:37:40|2115.13|2095.13|2116.06|2096.06|2116.13|2096.13|2114.64|2094.64|23
1639060670000|2021-12-09 14:37:50|2116.13|2096.13|2116.26|2096.26|2116.83|2096.83|2115.98|2095.98|27
1639060680000|2021-12-09 14:38:00|2116.27|2096.27|2117.69|2097.69|2117.95|2097.95|2116.27|2096.27|24
1639060690000|2021-12-09 14:38:10|2117.65|2097.65|2118.08|2098.08|2118.09|2098.09|2117.57|2097.57|23
1639060700000|2021-12-09 14:38:20|2118.01|2098.01|2116.3|2096.3|2118.01|2098.01|2116.3|2096.3|31
1639060710000|2021-12-09 14:38:30|2116.35|2096.35|2115.9|2095.9|2116.58|2096.58|2115.9|2095.9|10
1639060720000|2021-12-09 14:38:40|2115.88|2095.88|2113.81|2093.81|2116.29|2096.29|2113.37|2093.37|34
1639060730000|2021-12-09 14:38:50|2113.83|2093.83|2114.3|2094.3|2115.18|2095.18|2113.83|2093.83|32
1639060740000|2021-12-09 14:39:00|2114.22|2094.22|2113.79|2093.79|2114.34|2094.34|2113.25|2093.25|34
1639060750000|2021-12-09 14:39:10|2113.24|2093.24|2112.88|2092.88|2114.35|2094.35|2112.36|2092.36|36
1639060760000|2021-12-09 14:39:20|2112.43|2092.43|2108.83|2088.83|2112.43|2092.43|2108.83|2088.83|31
1639060770000|2021-12-09 14:39:30|2108.58|2088.58|2107.25|2087.25|2108.58|2088.58|2106.46|2086.46|37
1639060780000|2021-12-09 14:39:40|2107.57|2087.57|2108.01|2088.01|2108.27|2088.27|2107.57|2087.57|35
1639060790000|2021-12-09 14:39:50|2107.96|2087.96|2108.83|2088.83|2109.09|2089.09|2107.77|2087.77|27
1639060800000|2021-12-09 14:40:00|2108.88|2088.88|2107.61|2087.61|2108.88|2088.88|2107.4|2087.4|34
1639060810000|2021-12-09 14:40:10|2107.58|2087.58|2111.86|2091.86|2111.86|2091.86|2107.58|2087.58|27
1639060820000|2021-12-09 14:40:20|2112.42|2092.42|2111.11|2091.11|2112.94|2092.94|2110.8|2090.8|31
1639060830000|2021-12-09 14:40:30|2111.1|2091.1|2113.35|2093.35|2113.37|2093.37|2110.73|2090.73|29
1639060840000|2021-12-09 14:40:40|2113.54|2093.54|2116.44|2096.44|2116.46|2096.46|2113.54|2093.54|25
1639060850000|2021-12-09 14:40:50|2116.43|2096.43|2115.58|2095.58|2117.05|2097.05|2114.99|2094.99|38
1639060860000|2021-12-09 14:41:00|2115.66|2095.66|2115.04|2095.04|2115.8|2095.8|2114.19|2094.19|36
1639060870000|2021-12-09 14:41:10|2114.98|2094.98|2111.48|2091.48|2114.98|2094.98|2111.46|2091.46|26
1639060880000|2021-12-09 14:41:20|2111.51|2091.51|2114|2094|2114.6|2094.6|2111.51|2091.51|32
1639060890000|2021-12-09 14:41:30|2114.02|2094.02|2114.56|2094.56|2115.11|2095.11|2113.68|2093.68|24
1639060900000|2021-12-09 14:41:40|2114.69|2094.69|2115.81|2095.81|2116.11|2096.11|2114.69|2094.69|32
1639060910000|2021-12-09 14:41:50|2115.15|2095.15|2114.94|2094.94|2115.15|2095.15|2113.71|2093.71|35
1639060920000|2021-12-09 14:42:00|2114.91|2094.91|2113.18|2093.18|2114.91|2094.91|2112.08|2092.08|36
1639060930000|2021-12-09 14:42:10|2113.43|2093.43|2113.41|2093.41|2113.88|2093.88|2113.25|2093.25|34
1639060940000|2021-12-09 14:42:20|2113.36|2093.36|2112.63|2092.63|2113.51|2093.51|2111.95|2091.95|37
1639060950000|2021-12-09 14:42:30|2112.93|2092.93|2113.28|2093.28|2113.95|2093.95|2112.93|2092.93|35
1639060960000|2021-12-09 14:42:40|2113.4|2093.4|2113.65|2093.65|2113.97|2093.97|2113.4|2093.4|31
1639060970000|2021-12-09 14:42:50|2113.8|2093.8|2112.24|2092.24|2113.8|2093.8|2112.24|2092.24|34
1639060980000|2021-12-09 14:43:00|2112.27|2092.27|2112.15|2092.15|2112.88|2092.88|2112.06|2092.06|31
1639060990000|2021-12-09 14:43:10|2111.9|2091.9|2110.23|2090.23|2112|2092|2110.23|2090.23|30
1639061000000|2021-12-09 14:43:20|2110.36|2090.36|2110.06|2090.06|2110.57|2090.57|2108.61|2088.61|39
1639061010000|2021-12-09 14:43:30|2110.08|2090.08|2110.58|2090.58|2110.79|2090.79|2109.38|2089.38|32
1639061020000|2021-12-09 14:43:40|2110.62|2090.62|2110.98|2090.98|2110.98|2090.98|2109.94|2089.94|35
1639061030000|2021-12-09 14:43:50|2111|2091|2111.41|2091.41|2111.41|2091.41|2109.83|2089.83|29
1639061040000|2021-12-09 14:44:00|2111.44|2091.44|2118.17|2098.17|2118.64|2098.64|2111.4|2091.4|34
1639061050000|2021-12-09 14:44:10|2118.04|2098.04|2116.75|2096.75|2118.23|2098.23|2116.75|2096.75|36
1639061060000|2021-12-09 14:44:20|2116.77|2096.77|2116.03|2096.03|2116.81|2096.81|2115.26|2095.26|38
1639061070000|2021-12-09 14:44:30|2116.06|2096.06|2115.85|2095.85|2116.84|2096.84|2115.85|2095.85|31
1639061080000|2021-12-09 14:44:40|2115.8|2095.8|2115.57|2095.57|2116.91|2096.91|2115.49|2095.49|30
1639061090000|2021-12-09 14:44:50|2115.44|2095.44|2117.04|2097.04|2117.14|2097.14|2113.96|2093.96|32
1639061100000|2021-12-09 14:45:00|2117|2097|2116|2096|2117.16|2097.16|2115.75|2095.75|35
1639061110000|2021-12-09 14:45:10|2115.98|2095.98|2114.82|2094.82|2116|2096|2114.82|2094.82|30
1639061120000|2021-12-09 14:45:20|2114.91|2094.91|2115.2|2095.2|2115.37|2095.37|2114.72|2094.72|26
1639061130000|2021-12-09 14:45:30|2115.23|2095.23|2113.66|2093.66|2115.39|2095.39|2113.62|2093.62|32
1639061140000|2021-12-09 14:45:40|2113.63|2093.63|2112.95|2092.95|2113.93|2093.93|2112.79|2092.79|34
1639061150000|2021-12-09 14:45:50|2112.93|2092.93|2112.04|2092.04|2113.46|2093.46|2111.96|2091.96|35
1639061160000|2021-12-09 14:46:00|2112.03|2092.03|2111.62|2091.62|2112.14|2092.14|2111.11|2091.11|36
1639061170000|2021-12-09 14:46:10|2111.61|2091.61|2108.93|2088.93|2111.64|2091.64|2108.9|2088.9|30
1639061180000|2021-12-09 14:46:20|2109.25|2089.25|2110.1|2090.1|2110.61|2090.61|2109.25|2089.25|34
1639061190000|2021-12-09 14:46:30|2110.13|2090.13|2109.97|2089.97|2110.71|2090.71|2109.91|2089.91|32
1639061200000|2021-12-09 14:46:40|2110.07|2090.07|2110.25|2090.25|2110.25|2090.25|2109.19|2089.19|33
1639061210000|2021-12-09 14:46:50|2110.12|2090.12|2110|2090|2110.4|2090.4|2109.7|2089.7|26
1639061220000|2021-12-09 14:47:00|2109.98|2089.98|2109.8|2089.8|2110.16|2090.16|2109.61|2089.61|35
1639061230000|2021-12-09 14:47:10|2109.79|2089.79|2109.58|2089.58|2110.06|2090.06|2109.35|2089.35|37
1639061240000|2021-12-09 14:47:20|2109.59|2089.59|2108.95|2088.95|2109.61|2089.61|2108.75|2088.75|26
1639061250000|2021-12-09 14:47:30|2108.92|2088.92|2109.22|2089.22|2109.46|2089.46|2108.35|2088.35|25
1639061260000|2021-12-09 14:47:40|2109.05|2089.05|2108.26|2088.26|2109.24|2089.24|2108.26|2088.26|26
1639061270000|2021-12-09 14:47:50|2108.3|2088.3|2106.69|2086.69|2108.39|2088.39|2106.61|2086.61|17
1639061280000|2021-12-09 14:48:00|2105.79|2085.79|2106.16|2086.16|2106.22|2086.22|2105.45|2085.45|31
1639061290000|2021-12-09 14:48:10|2106.1|2086.1|2106.25|2086.25|2106.26|2086.26|2105.67|2085.67|31
1639061300000|2021-12-09 14:48:20|2106.29|2086.29|2107.28|2087.28|2107.53|2087.53|2106.09|2086.09|30
1639061310000|2021-12-09 14:48:30|2107.06|2087.06|2106.09|2086.09|2107.13|2087.13|2106.04|2086.04|31
1639061320000|2021-12-09 14:48:40|2106.1|2086.1|2100.52|2080.52|2106.1|2086.1|2100.42|2080.42|39
1639061330000|2021-12-09 14:48:50|2100.39|2080.39|2096.74|2076.74|2101.84|2081.84|2096.74|2076.74|31
1639061340000|2021-12-09 14:49:00|2096.35|2076.35|2095.41|2075.41|2098.17|2078.17|2095.41|2075.41|33
1639061350000|2021-12-09 14:49:10|2095.27|2075.27|2089.6|2069.6|2095.67|2075.67|2088.76|2068.76|35
1639061360000|2021-12-09 14:49:20|2089.22|2069.22|2094.63|2074.63|2095.15|2075.15|2089.16|2069.16|35
1639061370000|2021-12-09 14:49:30|2094.66|2074.66|2089.34|2069.34|2094.77|2074.77|2089.34|2069.34|38
1639061380000|2021-12-09 14:49:40|2089.74|2069.74|2094.92|2074.92|2094.94|2074.94|2088.51|2068.51|35
1639061390000|2021-12-09 14:49:50|2095.08|2075.08|2093.14|2073.14|2095.08|2075.08|2091.86|2071.86|38
1639061400000|2021-12-09 14:50:00|2093.66|2073.66|2097|2077|2097.47|2077.47|2093.66|2073.66|35
1639061410000|2021-12-09 14:50:10|2097.07|2077.07|2096.04|2076.04|2097.07|2077.07|2095.9|2075.9|32
1639061420000|2021-12-09 14:50:20|2096.17|2076.17|2092.38|2072.38|2096.18|2076.18|2092.37|2072.37|36
1639061430000|2021-12-09 14:50:30|2092.76|2072.76|2092.78|2072.78|2093.06|2073.06|2092.29|2072.29|30
1639061440000|2021-12-09 14:50:40|2092.79|2072.79|2092.38|2072.38|2094.06|2074.06|2092.29|2072.29|29
1639061450000|2021-12-09 14:50:50|2092.23|2072.23|2094.1|2074.1|2094.78|2074.78|2092.04|2072.04|36
1639061460000|2021-12-09 14:51:00|2094.14|2074.14|2093.54|2073.54|2094.4|2074.4|2092.26|2072.26|30
1639061470000|2021-12-09 14:51:10|2094.08|2074.08|2094.88|2074.88|2094.98|2074.98|2093.65|2073.65|34
1639061480000|2021-12-09 14:51:20|2094.83|2074.83|2094.09|2074.09|2095.49|2075.49|2094.09|2074.09|38
1639061490000|2021-12-09 14:51:30|2094.02|2074.02|2094.23|2074.23|2095.19|2075.19|2094.02|2074.02|32
1639061500000|2021-12-09 14:51:40|2094.47|2074.47|2092.99|2072.99|2094.67|2074.67|2092.73|2072.73|35
1639061510000|2021-12-09 14:51:50|2092.94|2072.94|2089.61|2069.61|2092.97|2072.97|2089.61|2069.61|36
1639061520000|2021-12-09 14:52:00|2089.59|2069.59|2095.6|2075.6|2095.68|2075.68|2089.57|2069.57|37
1639061530000|2021-12-09 14:52:10|2095.28|2075.28|2092.31|2072.31|2095.28|2075.28|2090.74|2070.74|35
1639061540000|2021-12-09 14:52:20|2092.18|2072.18|2093.78|2073.78|2093.81|2073.81|2092.15|2072.15|36
1639061550000|2021-12-09 14:52:30|2093.75|2073.75|2096.84|2076.84|2096.84|2076.84|2093.75|2073.75|34
1639061560000|2021-12-09 14:52:40|2096.71|2076.71|2095.4|2075.4|2096.71|2076.71|2095.39|2075.39|35
1639061570000|2021-12-09 14:52:50|2095.68|2075.68|2093.99|2073.99|2095.96|2075.96|2092.92|2072.92|36
1639061580000|2021-12-09 14:53:00|2095.18|2075.18|2094.67|2074.67|2095.66|2075.66|2093.34|2073.34|35
1639061590000|2021-12-09 14:53:10|2094.63|2074.63|2093.47|2073.47|2094.63|2074.63|2092.89|2072.89|36
1639061600000|2021-12-09 14:53:20|2093.37|2073.37|2096.43|2076.43|2096.81|2076.81|2093.23|2073.23|34
1639061610000|2021-12-09 14:53:30|2096.46|2076.46|2096.18|2076.18|2097.04|2077.04|2096.17|2076.17|30
1639061620000|2021-12-09 14:53:40|2095.6|2075.6|2095.81|2075.81|2096.4|2076.4|2095.19|2075.19|37
1639061630000|2021-12-09 14:53:50|2095.78|2075.78|2097.07|2077.07|2097.25|2077.25|2095.72|2075.72|32
1639061640000|2021-12-09 14:54:00|2097.05|2077.05|2097.41|2077.41|2097.52|2077.52|2096.94|2076.94|30
1639061650000|2021-12-09 14:54:10|2097.43|2077.43|2096.1|2076.1|2097.68|2077.68|2096.1|2076.1|36
1639061660000|2021-12-09 14:54:20|2095.99|2075.99|2095.66|2075.66|2095.99|2075.99|2094.88|2074.88|35
1639061670000|2021-12-09 14:54:30|2095.62|2075.62|2093.5|2073.5|2095.62|2075.62|2093.5|2073.5|33
1639061680000|2021-12-09 14:54:40|2093.47|2073.47|2093.73|2073.73|2094.02|2074.02|2093.45|2073.45|32
1639061690000|2021-12-09 14:54:50|2093.83|2073.83|2092.46|2072.46|2094.03|2074.03|2092.34|2072.34|30
1639061700000|2021-12-09 14:55:00|2092.45|2072.45|2091.35|2071.35|2092.7|2072.7|2091.28|2071.28|36
1639061710000|2021-12-09 14:55:10|2091.34|2071.34|2086.86|2066.86|2091.62|2071.62|2086.86|2066.86|33
1639061720000|2021-12-09 14:55:20|2086.85|2066.85|2088.11|2068.11|2088.24|2068.24|2086.85|2066.85|33
1639061730000|2021-12-09 14:55:30|2087.97|2067.97|2086.98|2066.98|2088.09|2068.09|2086.71|2066.71|33
1639061740000|2021-12-09 14:55:40|2086.91|2066.91|2087.33|2067.33|2087.38|2067.38|2086|2066|30
1639061750000|2021-12-09 14:55:50|2087.17|2067.17|2088.29|2068.29|2088.89|2068.89|2087.13|2067.13|32
1639061760000|2021-12-09 14:56:00|2088.18|2068.18|2087.36|2067.36|2088.18|2068.18|2086.97|2066.97|30
1639061770000|2021-12-09 14:56:10|2087.35|2067.35|2087.73|2067.73|2088.35|2068.35|2087.33|2067.33|31
1639061780000|2021-12-09 14:56:20|2087.71|2067.71|2084.12|2064.12|2087.83|2067.83|2084.12|2064.12|29
1639061790000|2021-12-09 14:56:30|2084.24|2064.24|2085.27|2065.27|2086.58|2066.58|2084.22|2064.22|37
1639061800000|2021-12-09 14:56:40|2084.86|2064.86|2085.63|2065.63|2085.7|2065.7|2083.88|2063.88|31
1639061810000|2021-12-09 14:56:50|2085.64|2065.64|2086.75|2066.75|2086.77|2066.77|2085.55|2065.55|35
1639061820000|2021-12-09 14:57:00|2087.14|2067.14|2089.85|2069.85|2089.86|2069.86|2086.68|2066.68|31
1639061830000|2021-12-09 14:57:10|2089.84|2069.84|2093.02|2073.02|2093.02|2073.02|2089.84|2069.84|39
1639061840000|2021-12-09 14:57:20|2093.01|2073.01|2089.56|2069.56|2093.52|2073.52|2089.52|2069.52|38
1639061850000|2021-12-09 14:57:30|2089.48|2069.48|2089.35|2069.35|2089.76|2069.76|2088.52|2068.52|28
1639061860000|2021-12-09 14:57:40|2088.87|2068.87|2088.51|2068.51|2089.13|2069.13|2088.04|2068.04|31
1639061870000|2021-12-09 14:57:50|2088.5|2068.5|2089.11|2069.11|2089.14|2069.14|2088.47|2068.47|26
1639061880000|2021-12-09 14:58:00|2089.05|2069.05|2088.58|2068.58|2089.05|2069.05|2088.23|2068.23|27
1639061890000|2021-12-09 14:58:10|2088.59|2068.59|2088.6|2068.6|2088.91|2068.91|2088.12|2068.12|23
1639061900000|2021-12-09 14:58:20|2088.63|2068.63|2092.07|2072.07|2092.09|2072.09|2088.63|2068.63|26
1639061910000|2021-12-09 14:58:30|2091.97|2071.97|2089.52|2069.52|2091.97|2071.97|2088.11|2068.11|29
1639061920000|2021-12-09 14:58:40|2089.45|2069.45|2090.29|2070.29|2091.04|2071.04|2089.45|2069.45|36
1639061930000|2021-12-09 14:58:50|2090.42|2070.42|2090.04|2070.04|2090.68|2070.68|2089.66|2069.66|26
1639061940000|2021-12-09 14:59:00|2089.52|2069.52|2089.59|2069.59|2089.84|2069.84|2089.06|2069.06|30
1639061950000|2021-12-09 14:59:10|2089.54|2069.54|2088.67|2068.67|2089.96|2069.96|2088.67|2068.67|30
1639061960000|2021-12-09 14:59:20|2089.16|2069.16|2090.34|2070.34|2090.83|2070.83|2089.16|2069.16|31
1639061970000|2021-12-09 14:59:30|2090.33|2070.33|2090.5|2070.5|2090.51|2070.51|2089.8|2069.8|32
1639061980000|2021-12-09 14:59:40|2090.32|2070.32|2089.63|2069.63|2090.56|2070.56|2089.22|2069.22|30
1639061990000|2021-12-09 14:59:50|2089.62|2069.62|2087.5|2067.5|2089.71|2069.71|2087.5|2067.5|14
1639062000000|2021-12-09 15:00:00|2087.46|2067.46|2085.99|2065.99|2087.46|2067.46|2085.99|2065.99|34
1639062010000|2021-12-09 15:00:10|2086.18|2066.18|2088.88|2068.88|2089.26|2069.26|2086.18|2066.18|35
1639062020000|2021-12-09 15:00:20|2088.87|2068.87|2090.26|2070.26|2090.33|2070.33|2088.32|2068.32|36
1639062030000|2021-12-09 15:00:30|2090.18|2070.18|2093.54|2073.54|2093.76|2073.76|2090.18|2070.18|33
1639062040000|2021-12-09 15:00:40|2093.89|2073.89|2096.84|2076.84|2097.22|2077.22|2093.27|2073.27|30
1639062050000|2021-12-09 15:00:50|2096.5|2076.5|2091.78|2071.78|2096.5|2076.5|2091.74|2071.74|30
1639062060000|2021-12-09 15:01:00|2091.06|2071.06|2085.92|2065.92|2091.06|2071.06|2085.92|2065.92|38
1639062070000|2021-12-09 15:01:10|2085.79|2065.79|2083.9|2063.9|2085.79|2065.79|2083.37|2063.37|36
1639062080000|2021-12-09 15:01:20|2083.87|2063.87|2082.97|2062.97|2084.14|2064.14|2082.3|2062.3|34
1639062090000|2021-12-09 15:01:30|2083.01|2063.01|2088.62|2068.62|2088.62|2068.62|2082.95|2062.95|37
1639062100000|2021-12-09 15:01:40|2088.66|2068.66|2090.82|2070.82|2091.12|2071.12|2088.66|2068.66|39
1639062110000|2021-12-09 15:01:50|2090.93|2070.93|2091.38|2071.38|2091.63|2071.63|2090.93|2070.93|38
1639062120000|2021-12-09 15:02:00|2091.57|2071.57|2085.91|2065.91|2091.57|2071.57|2085.3|2065.3|35
1639062130000|2021-12-09 15:02:10|2085.89|2065.89|2088.1|2068.1|2088.65|2068.65|2085.45|2065.45|35
1639062140000|2021-12-09 15:02:20|2088.5|2068.5|2089.73|2069.73|2089.89|2069.89|2088.5|2068.5|37
1639062150000|2021-12-09 15:02:30|2089.75|2069.75|2094.11|2074.11|2094.11|2074.11|2089.75|2069.75|39
1639062160000|2021-12-09 15:02:40|2094.13|2074.13|2094.15|2074.15|2094.32|2074.32|2093.76|2073.76|25
1639062170000|2021-12-09 15:02:50|2094.13|2074.13|2092.98|2072.98|2094.65|2074.65|2092.91|2072.91|28
1639062180000|2021-12-09 15:03:00|2092.93|2072.93|2092.83|2072.83|2093.32|2073.32|2091.77|2071.77|36
1639062190000|2021-12-09 15:03:10|2093.12|2073.12|2096.49|2076.49|2096.49|2076.49|2093.12|2073.12|34
1639062200000|2021-12-09 15:03:20|2096.43|2076.43|2096.6|2076.6|2097.06|2077.06|2095.67|2075.67|35
1639062210000|2021-12-09 15:03:30|2096.51|2076.51|2097.71|2077.71|2098.51|2078.51|2096.39|2076.39|34
1639062220000|2021-12-09 15:03:40|2097.39|2077.39|2099.86|2079.86|2100.18|2080.18|2097.31|2077.31|33
1639062230000|2021-12-09 15:03:50|2099.85|2079.85|2101.32|2081.32|2101.36|2081.36|2099.71|2079.71|35
1639062240000|2021-12-09 15:04:00|2101.31|2081.31|2101.77|2081.77|2101.77|2081.77|2100.91|2080.91|35
1639062250000|2021-12-09 15:04:10|2101.59|2081.59|2101.55|2081.55|2101.81|2081.81|2101.16|2081.16|27
1639062260000|2021-12-09 15:04:20|2101.28|2081.28|2101.52|2081.52|2101.52|2081.52|2099.86|2079.86|32
1639062270000|2021-12-09 15:04:30|2101.69|2081.69|2103.43|2083.43|2103.43|2083.43|2101.49|2081.49|27
1639062280000|2021-12-09 15:04:40|2103.58|2083.58|2106.68|2086.68|2106.9|2086.9|2103.48|2083.48|31
1639062290000|2021-12-09 15:04:50|2106.67|2086.67|2106.58|2086.58|2106.87|2086.87|2106.18|2086.18|35
1639062300000|2021-12-09 15:05:00|2106.6|2086.6|2106.36|2086.36|2106.73|2086.73|2106.35|2086.35|28
1639062310000|2021-12-09 15:05:10|2106.26|2086.26|2104.63|2084.63|2106.39|2086.39|2104.63|2084.63|25
1639062320000|2021-12-09 15:05:20|2104.51|2084.51|2105.94|2085.94|2105.99|2085.99|2103.74|2083.74|39
1639062330000|2021-12-09 15:05:30|2105.95|2085.95|2112.43|2092.43|2113.4|2093.4|2105.95|2085.95|37
1639062340000|2021-12-09 15:05:40|2113.15|2093.15|2112.73|2092.73|2114.76|2094.76|2112.73|2092.73|31
1639062350000|2021-12-09 15:05:50|2113.01|2093.01|2114.66|2094.66|2114.66|2094.66|2112.23|2092.23|30
1639062360000|2021-12-09 15:06:00|2114.28|2094.28|2114.33|2094.33|2115.48|2095.48|2113.65|2093.65|33
1639062370000|2021-12-09 15:06:10|2114.16|2094.16|2113.28|2093.28|2114.4|2094.4|2112.68|2092.68|32
1639062380000|2021-12-09 15:06:20|2113.48|2093.48|2115.9|2095.9|2115.9|2095.9|2113.32|2093.32|34
1639062390000|2021-12-09 15:06:30|2115.38|2095.38|2118.23|2098.23|2118.52|2098.52|2115.25|2095.25|21
1639062400000|2021-12-09 15:06:40|2118.44|2098.44|2115.36|2095.36|2118.88|2098.88|2115.36|2095.36|31
1639062410000|2021-12-09 15:06:50|2115.25|2095.25|2114.35|2094.35|2115.94|2095.94|2114.14|2094.14|36
1639062420000|2021-12-09 15:07:00|2114.24|2094.24|2113.34|2093.34|2114.24|2094.24|2112.97|2092.97|35
1639062430000|2021-12-09 15:07:10|2113.67|2093.67|2111.22|2091.22|2114.75|2094.75|2111.22|2091.22|38
1639062440000|2021-12-09 15:07:20|2110.7|2090.7|2111.24|2091.24|2111.24|2091.24|2108.63|2088.63|38
1639062450000|2021-12-09 15:07:30|2111.45|2091.45|2112.12|2092.12|2113.21|2093.21|2111.45|2091.45|35
1639062460000|2021-12-09 15:07:40|2112.68|2092.68|2112.76|2092.76|2113.14|2093.14|2112.39|2092.39|37
1639062470000|2021-12-09 15:07:50|2112.71|2092.71|2111.02|2091.02|2113.65|2093.65|2111.02|2091.02|35
1639062480000|2021-12-09 15:08:00|2110.88|2090.88|2111.86|2091.86|2111.88|2091.88|2110.41|2090.41|33
1639062490000|2021-12-09 15:08:10|2111.76|2091.76|2113.79|2093.79|2113.96|2093.96|2111.75|2091.75|30
1639062500000|2021-12-09 15:08:20|2113.76|2093.76|2114.25|2094.25|2114.25|2094.25|2112.36|2092.36|28
1639062510000|2021-12-09 15:08:30|2114.63|2094.63|2119.34|2099.34|2119.75|2099.75|2114.49|2094.49|38
1639062520000|2021-12-09 15:08:40|2119.33|2099.33|2117.71|2097.71|2119.33|2099.33|2117.07|2097.07|36
1639062530000|2021-12-09 15:08:50|2117.61|2097.61|2117.05|2097.05|2118.29|2098.29|2117.05|2097.05|32
1639062540000|2021-12-09 15:09:00|2116.81|2096.81|2115.84|2095.84|2117.28|2097.28|2115.77|2095.77|32
1639062550000|2021-12-09 15:09:10|2115.28|2095.28|2115.62|2095.62|2115.64|2095.64|2114.29|2094.29|31
1639062560000|2021-12-09 15:09:20|2115.56|2095.56|2117.99|2097.99|2117.99|2097.99|2115.2|2095.2|36
1639062570000|2021-12-09 15:09:30|2117.91|2097.91|2115.33|2095.33|2118.04|2098.04|2115.16|2095.16|38
1639062580000|2021-12-09 15:09:40|2115.27|2095.27|2113.92|2093.92|2115.38|2095.38|2113.49|2093.49|37
1639062590000|2021-12-09 15:09:50|2113.83|2093.83|2112.79|2092.79|2113.83|2093.83|2112.28|2092.28|34
1639062600000|2021-12-09 15:10:00|2112.77|2092.77|2112.13|2092.13|2112.9|2092.9|2111.85|2091.85|27
1639062610000|2021-12-09 15:10:10|2112.15|2092.15|2112.97|2092.97|2113.05|2093.05|2112.14|2092.14|32
1639062620000|2021-12-09 15:10:20|2113.3|2093.3|2115.05|2095.05|2115.05|2095.05|2112.7|2092.7|24
1639062630000|2021-12-09 15:10:30|2114.81|2094.81|2115.28|2095.28|2115.91|2095.91|2114.81|2094.81|27
1639062640000|2021-12-09 15:10:40|2115.26|2095.26|2113.63|2093.63|2115.37|2095.37|2113.58|2093.58|35
1639062650000|2021-12-09 15:10:50|2113.4|2093.4|2111.06|2091.06|2113.4|2093.4|2110.61|2090.61|37
1639062660000|2021-12-09 15:11:00|2110.52|2090.52|2108.46|2088.46|2110.52|2090.52|2107.52|2087.52|26
1639062670000|2021-12-09 15:11:10|2108.35|2088.35|2108.96|2088.96|2109.02|2089.02|2108.35|2088.35|33
1639062680000|2021-12-09 15:11:20|2108.97|2088.97|2109.5|2089.5|2109.63|2089.63|2108.57|2088.57|34
1639062690000|2021-12-09 15:11:30|2109.36|2089.36|2108.51|2088.51|2109.36|2089.36|2108.51|2088.51|31
1639062700000|2021-12-09 15:11:40|2108.49|2088.49|2108.25|2088.25|2109.17|2089.17|2107.75|2087.75|31
1639062710000|2021-12-09 15:11:50|2108.4|2088.4|2107.6|2087.6|2108.85|2088.85|2107.24|2087.24|32
1639062720000|2021-12-09 15:12:00|2107.62|2087.62|2105.68|2085.68|2107.8|2087.8|2105.56|2085.56|36
1639062730000|2021-12-09 15:12:10|2105.66|2085.66|2106.87|2086.87|2106.87|2086.87|2105.66|2085.66|32
1639062740000|2021-12-09 15:12:20|2106.88|2086.88|2113.22|2093.22|2113.22|2093.22|2106.76|2086.76|37
1639062750000|2021-12-09 15:12:30|2114.16|2094.16|2114.97|2094.97|2115.95|2095.95|2113.75|2093.75|38
1639062760000|2021-12-09 15:12:40|2114.88|2094.88|2111.16|2091.16|2114.88|2094.88|2111.16|2091.16|39
1639062770000|2021-12-09 15:12:50|2110.53|2090.53|2110.47|2090.47|2111.22|2091.22|2109.98|2089.98|35
1639062780000|2021-12-09 15:13:00|2110.52|2090.52|2110.5|2090.5|2110.94|2090.94|2110.08|2090.08|34
1639062790000|2021-12-09 15:13:10|2110.59|2090.59|2111.06|2091.06|2111.19|2091.19|2110.48|2090.48|31
1639062800000|2021-12-09 15:13:20|2110.85|2090.85|2111.09|2091.09|2111.15|2091.15|2110.5|2090.5|32
1639062810000|2021-12-09 15:13:30|2111.07|2091.07|2111.6|2091.6|2111.69|2091.69|2110.95|2090.95|17
1639062820000|2021-12-09 15:13:40|2111.63|2091.63|2111.7|2091.7|2111.7|2091.7|2110.29|2090.29|27
1639062830000|2021-12-09 15:13:50|2111.67|2091.67|2113.38|2093.38|2113.57|2093.57|2111.67|2091.67|25
1639062840000|2021-12-09 15:14:00|2113.34|2093.34|2113.98|2093.98|2114.37|2094.37|2113.34|2093.34|28
1639062850000|2021-12-09 15:14:10|2113.85|2093.85|2113.68|2093.68|2113.85|2093.85|2112.94|2092.94|35
1639062860000|2021-12-09 15:14:20|2113.66|2093.66|2114.8|2094.8|2114.8|2094.8|2112.84|2092.84|32
1639062870000|2021-12-09 15:14:30|2115.62|2095.62|2118.35|2098.35|2120.38|2100.38|2115.62|2095.62|37
1639062880000|2021-12-09 15:14:40|2118.31|2098.31|2118.12|2098.12|2118.8|2098.8|2117.02|2097.02|39
1639062890000|2021-12-09 15:14:50|2118.17|2098.17|2115.08|2095.08|2118.17|2098.17|2114.91|2094.91|38
1639062900000|2021-12-09 15:15:00|2114.94|2094.94|2118.43|2098.43|2118.51|2098.51|2114.94|2094.94|38
1639062910000|2021-12-09 15:15:10|2118.48|2098.48|2118.64|2098.64|2119.28|2099.28|2118.28|2098.28|37
1639062920000|2021-12-09 15:15:20|2118.89|2098.89|2117.66|2097.66|2118.89|2098.89|2117.28|2097.28|32
1639062930000|2021-12-09 15:15:30|2117.63|2097.63|2115.86|2095.86|2117.75|2097.75|2115.86|2095.86|38
1639062940000|2021-12-09 15:15:40|2115.9|2095.9|2113.98|2093.98|2115.9|2095.9|2113.98|2093.98|34
1639062950000|2021-12-09 15:15:50|2113.64|2093.64|2109.63|2089.63|2113.64|2093.64|2109.54|2089.54|36
1639062960000|2021-12-09 15:16:00|2109.66|2089.66|2110.44|2090.44|2110.56|2090.56|2109.66|2089.66|36
1639062970000|2021-12-09 15:16:10|2110.39|2090.39|2108.7|2088.7|2110.8|2090.8|2107.74|2087.74|28
1639062980000|2021-12-09 15:16:20|2108.66|2088.66|2111.25|2091.25|2112.23|2092.23|2108.65|2088.65|38
1639062990000|2021-12-09 15:16:30|2111.57|2091.57|2111.38|2091.38|2111.92|2091.92|2111.38|2091.38|31
1639063000000|2021-12-09 15:16:40|2111.04|2091.04|2109.2|2089.2|2111.04|2091.04|2109.18|2089.18|34
1639063010000|2021-12-09 15:16:50|2109.22|2089.22|2108.73|2088.73|2109.38|2089.38|2108.73|2088.73|30
1639063020000|2021-12-09 15:17:00|2108.39|2088.39|2107.41|2087.41|2108.39|2088.39|2107.39|2087.39|25
1639063030000|2021-12-09 15:17:10|2107.44|2087.44|2107.84|2087.84|2108.05|2088.05|2107.42|2087.42|34
1639063040000|2021-12-09 15:17:20|2107.87|2087.87|2107.11|2087.11|2107.87|2087.87|2105.92|2085.92|29
1639063050000|2021-12-09 15:17:30|2107.19|2087.19|2106.89|2086.89|2107.3|2087.3|2106.8|2086.8|15
1639063060000|2021-12-09 15:17:40|2107.11|2087.11|2106.8|2086.8|2108.09|2088.09|2106.66|2086.66|26
1639063070000|2021-12-09 15:17:50|2106.83|2086.83|2107.62|2087.62|2107.66|2087.66|2106.63|2086.63|15
1639063080000|2021-12-09 15:18:00|2107.68|2087.68|2105.63|2085.63|2107.68|2087.68|2105.63|2085.63|26
1639063090000|2021-12-09 15:18:10|2105.61|2085.61|2104.91|2084.91|2105.85|2085.85|2104.48|2084.48|26
1639063100000|2021-12-09 15:18:20|2104.98|2084.98|2102.66|2082.66|2105.21|2085.21|2102.66|2082.66|34
1639063110000|2021-12-09 15:18:30|2102.76|2082.76|2102.14|2082.14|2102.8|2082.8|2101.99|2081.99|34
1639063120000|2021-12-09 15:18:40|2101.85|2081.85|2102.33|2082.33|2102.84|2082.84|2101.4|2081.4|33
1639063130000|2021-12-09 15:18:50|2101.78|2081.78|2099.96|2079.96|2101.84|2081.84|2099.96|2079.96|35
1639063140000|2021-12-09 15:19:00|2099.9|2079.9|2097.03|2077.03|2099.9|2079.9|2097.02|2077.02|27
1639063150000|2021-12-09 15:19:10|2096.61|2076.61|2098.15|2078.15|2098.51|2078.51|2096.25|2076.25|32
1639063160000|2021-12-09 15:19:20|2098.32|2078.32|2098.5|2078.5|2098.57|2078.57|2097.37|2077.37|28
1639063170000|2021-12-09 15:19:30|2098.3|2078.3|2097.56|2077.56|2098.3|2078.3|2097.49|2077.49|10
1639063180000|2021-12-09 15:19:40|2097.61|2077.61|2093.52|2073.52|2097.72|2077.72|2093.52|2073.52|27
1639063190000|2021-12-09 15:19:50|2093.45|2073.45|2090.77|2070.77|2094.22|2074.22|2090.59|2070.59|37
1639063200000|2021-12-09 15:20:00|2090.88|2070.88|2093.01|2073.01|2093.67|2073.67|2090.88|2070.88|39
1639063210000|2021-12-09 15:20:10|2093.03|2073.03|2092.68|2072.68|2093.54|2073.54|2092.47|2072.47|31
1639063220000|2021-12-09 15:20:20|2092.59|2072.59|2092.65|2072.65|2092.78|2072.78|2092.15|2072.15|30
1639063230000|2021-12-09 15:20:30|2092.64|2072.64|2093.2|2073.2|2094.2|2074.2|2092.57|2072.57|34
1639063240000|2021-12-09 15:20:40|2093.29|2073.29|2091.13|2071.13|2093.29|2073.29|2091.13|2071.13|36
1639063250000|2021-12-09 15:20:50|2091.08|2071.08|2085.05|2065.05|2091.08|2071.08|2085.05|2065.05|38
1639063260000|2021-12-09 15:21:00|2085.08|2065.08|2079.98|2059.98|2085.08|2065.08|2079.72|2059.72|33
1639063270000|2021-12-09 15:21:10|2080.03|2060.03|2084.04|2064.04|2084.81|2064.81|2080.03|2060.03|39
1639063280000|2021-12-09 15:21:20|2083.95|2063.95|2083.25|2063.25|2083.95|2063.95|2081.07|2061.07|32
1639063290000|2021-12-09 15:21:30|2083.28|2063.28|2083.1|2063.1|2083.39|2063.39|2081.38|2061.38|39
1639063300000|2021-12-09 15:21:40|2083.8|2063.8|2088.44|2068.44|2088.44|2068.44|2083.5|2063.5|32
1639063310000|2021-12-09 15:21:50|2088.52|2068.52|2088.39|2068.39|2088.85|2068.85|2087.11|2067.11|25
1639063320000|2021-12-09 15:22:00|2088.3|2068.3|2086.69|2066.69|2088.46|2068.46|2084.54|2064.54|39
1639063330000|2021-12-09 15:22:10|2086.73|2066.73|2088.16|2068.16|2088.65|2068.65|2086.48|2066.48|30
1639063340000|2021-12-09 15:22:20|2088.35|2068.35|2088.63|2068.63|2089.69|2069.69|2087.81|2067.81|35
1639063350000|2021-12-09 15:22:30|2088.35|2068.35|2088.33|2068.33|2089.44|2069.44|2087.66|2067.66|38
1639063360000|2021-12-09 15:22:40|2088.45|2068.45|2086.83|2066.83|2089.03|2069.03|2086.83|2066.83|28
1639063370000|2021-12-09 15:22:50|2086.76|2066.76|2087.8|2067.8|2087.91|2067.91|2086.6|2066.6|31
1639063380000|2021-12-09 15:23:00|2087.73|2067.73|2087.63|2067.63|2088.59|2068.59|2087.54|2067.54|31
1639063390000|2021-12-09 15:23:10|2087.61|2067.61|2091.26|2071.26|2091.26|2071.26|2087.18|2067.18|37
1639063400000|2021-12-09 15:23:20|2091.13|2071.13|2090.82|2070.82|2091.65|2071.65|2090.64|2070.64|30
1639063410000|2021-12-09 15:23:30|2090.88|2070.88|2091.95|2071.95|2092.38|2072.38|2090.82|2070.82|26
1639063420000|2021-12-09 15:23:40|2091.8|2071.8|2089.74|2069.74|2091.84|2071.84|2089.74|2069.74|25
1639063430000|2021-12-09 15:23:50|2089.7|2069.7|2081.38|2061.38|2089.7|2069.7|2081.38|2061.38|34
1639063440000|2021-12-09 15:24:00|2080.43|2060.43|2079.53|2059.53|2081.1|2061.1|2078.93|2058.93|31
1639063450000|2021-12-09 15:24:10|2079.03|2059.03|2079.81|2059.81|2081.42|2061.42|2077.49|2057.49|37
1639063460000|2021-12-09 15:24:20|2079.19|2059.19|2079.52|2059.52|2079.57|2059.57|2077.28|2057.28|36
1639063470000|2021-12-09 15:24:30|2079.63|2059.63|2079.34|2059.34|2081.46|2061.46|2079.32|2059.32|38
1639063480000|2021-12-09 15:24:40|2079.29|2059.29|2079.84|2059.84|2080.38|2060.38|2078.88|2058.88|36
1639063490000|2021-12-09 15:24:50|2079.66|2059.66|2080.19|2060.19|2080.19|2060.19|2079.22|2059.22|29
1639063500000|2021-12-09 15:25:00|2080.1|2060.1|2082.28|2062.28|2083.21|2063.21|2080.1|2060.1|32
1639063510000|2021-12-09 15:25:10|2082.53|2062.53|2080.2|2060.2|2083.08|2063.08|2080.2|2060.2|36
1639063520000|2021-12-09 15:25:20|2081.34|2061.34|2084.81|2064.81|2084.98|2064.98|2080.96|2060.96|35
1639063530000|2021-12-09 15:25:30|2084.05|2064.05|2087.89|2067.89|2088.35|2068.35|2084.05|2064.05|26
1639063540000|2021-12-09 15:25:40|2087.86|2067.86|2085.52|2065.52|2088.06|2068.06|2085.48|2065.48|27
1639063550000|2021-12-09 15:25:50|2085.76|2065.76|2087.76|2067.76|2087.76|2067.76|2085.58|2065.58|30
1639063560000|2021-12-09 15:26:00|2087.8|2067.8|2087|2067|2087.87|2067.87|2086.73|2066.73|31
1639063570000|2021-12-09 15:26:10|2086.82|2066.82|2082.61|2062.61|2086.92|2066.92|2082.61|2062.61|38
1639063580000|2021-12-09 15:26:20|2082.75|2062.75|2083.26|2063.26|2083.92|2063.92|2082.56|2062.56|36
1639063590000|2021-12-09 15:26:30|2083.25|2063.25|2083.88|2063.88|2084.07|2064.07|2081.81|2061.81|25
1639063600000|2021-12-09 15:26:40|2083.87|2063.87|2085.06|2065.06|2086.8|2066.8|2083.65|2063.65|30
1639063610000|2021-12-09 15:26:50|2084.92|2064.92|2083.84|2063.84|2084.92|2064.92|2083.84|2063.84|29
1639063620000|2021-12-09 15:27:00|2084.21|2064.21|2084.66|2064.66|2085.16|2065.16|2083.37|2063.37|34
1639063630000|2021-12-09 15:27:10|2084.64|2064.64|2083.75|2063.75|2085.49|2065.49|2083.54|2063.54|38
1639063640000|2021-12-09 15:27:20|2083.51|2063.51|2081.36|2061.36|2083.51|2063.51|2080.46|2060.46|33
1639063650000|2021-12-09 15:27:30|2081.46|2061.46|2079.87|2059.87|2081.46|2061.46|2079.87|2059.87|33
1639063660000|2021-12-09 15:27:40|2080.33|2060.33|2080.15|2060.15|2080.39|2060.39|2079.48|2059.48|34
1639063670000|2021-12-09 15:27:50|2080.18|2060.18|2086.09|2066.09|2086.09|2066.09|2079.98|2059.98|36
1639063680000|2021-12-09 15:28:00|2086.04|2066.04|2081.19|2061.19|2086.04|2066.04|2080.81|2060.81|38
1639063690000|2021-12-09 15:28:10|2081.08|2061.08|2078.58|2058.58|2081.08|2061.08|2078.21|2058.21|37
1639063700000|2021-12-09 15:28:20|2078.16|2058.16|2079.39|2059.39|2080.97|2060.97|2078.16|2058.16|30
1639063710000|2021-12-09 15:28:30|2079.4|2059.4|2080.09|2060.09|2081.23|2061.23|2078.54|2058.54|24
1639063720000|2021-12-09 15:28:40|2080.01|2060.01|2078.7|2058.7|2080.01|2060.01|2078.33|2058.33|30
1639063730000|2021-12-09 15:28:50|2078.69|2058.69|2075.78|2055.78|2078.69|2058.69|2075.5|2055.5|32
1639063740000|2021-12-09 15:29:00|2075.83|2055.83|2075.28|2055.28|2076.8|2056.8|2075.28|2055.28|30
1639063750000|2021-12-09 15:29:10|2075.29|2055.29|2075.45|2055.45|2075.45|2055.45|2074.9|2054.9|33
1639063760000|2021-12-09 15:29:20|2075.49|2055.49|2074.99|2054.99|2075.88|2055.88|2074.99|2054.99|26
1639063770000|2021-12-09 15:29:30|2074.97|2054.97|2077.39|2057.39|2077.54|2057.54|2074.71|2054.71|37
1639063780000|2021-12-09 15:29:40|2077.5|2057.5|2078.94|2058.94|2080.01|2060.01|2077.5|2057.5|37
1639063790000|2021-12-09 15:29:50|2079.23|2059.23|2080.32|2060.32|2080.32|2060.32|2078.31|2058.31|28
1639063800000|2021-12-09 15:30:00|2081.04|2061.04|2079.06|2059.06|2081.18|2061.18|2078.98|2058.98|38
1639063810000|2021-12-09 15:30:10|2078.69|2058.69|2077.91|2057.91|2078.91|2058.91|2076.82|2056.82|38
1639063820000|2021-12-09 15:30:20|2077.99|2057.99|2076.48|2056.48|2077.99|2057.99|2076.48|2056.48|37
1639063830000|2021-12-09 15:30:30|2076.5|2056.5|2075.86|2055.86|2076.69|2056.69|2075.5|2055.5|27
1639063840000|2021-12-09 15:30:40|2075.83|2055.83|2076.73|2056.73|2076.78|2056.78|2075.5|2055.5|19
1639063850000|2021-12-09 15:30:50|2076.74|2056.74|2075.74|2055.74|2076.8|2056.8|2075.59|2055.59|34
1639063860000|2021-12-09 15:31:00|2075.68|2055.68|2073.97|2053.97|2075.68|2055.68|2073.06|2053.06|34
1639063870000|2021-12-09 15:31:10|2073.92|2053.92|2071.12|2051.12|2073.99|2053.99|2071.12|2051.12|36
1639063880000|2021-12-09 15:31:20|2071.13|2051.13|2072.96|2052.96|2073.83|2053.83|2070.64|2050.64|27
1639063890000|2021-12-09 15:31:30|2073.2|2053.2|2074.49|2054.49|2074.67|2054.67|2072.35|2052.35|21
1639063900000|2021-12-09 15:31:40|2074.83|2054.83|2073.97|2053.97|2074.96|2054.96|2073.4|2053.4|24
1639063910000|2021-12-09 15:31:50|2073.89|2053.89|2078.76|2058.76|2079.09|2059.09|2073.89|2053.89|23
1639063920000|2021-12-09 15:32:00|2078.81|2058.81|2077.84|2057.84|2078.99|2058.99|2077.46|2057.46|26
1639063930000|2021-12-09 15:32:10|2077.83|2057.83|2077.71|2057.71|2077.93|2057.93|2076.72|2056.72|19
1639063940000|2021-12-09 15:32:20|2077.75|2057.75|2076.19|2056.19|2077.98|2057.98|2076.19|2056.19|27
1639063950000|2021-12-09 15:32:30|2076.25|2056.25|2075.59|2055.59|2077.07|2057.07|2075.38|2055.38|35
1639063960000|2021-12-09 15:32:40|2075.9|2055.9|2076.94|2056.94|2076.94|2056.94|2075.75|2055.75|26
1639063970000|2021-12-09 15:32:50|2076.82|2056.82|2076.8|2056.8|2077.01|2057.01|2075.53|2055.53|26
1639063980000|2021-12-09 15:33:00|2077.01|2057.01|2079.72|2059.72|2080.39|2060.39|2077.01|2057.01|26
1639063990000|2021-12-09 15:33:10|2079.42|2059.42|2079.96|2059.96|2080.44|2060.44|2078.8|2058.8|26
1639064000000|2021-12-09 15:33:20|2080.65|2060.65|2080.6|2060.6|2080.66|2060.66|2079.45|2059.45|26
1639064010000|2021-12-09 15:33:30|2080.58|2060.58|2082.16|2062.16|2082.49|2062.49|2080.58|2060.58|24
1639064020000|2021-12-09 15:33:40|2082.27|2062.27|2084.7|2064.7|2084.95|2064.95|2082.27|2062.27|31
1639064030000|2021-12-09 15:33:50|2084.78|2064.78|2084.55|2064.55|2085.21|2065.21|2084.55|2064.55|25
1639064040000|2021-12-09 15:34:00|2084.56|2064.56|2087.76|2067.76|2087.76|2067.76|2084.44|2064.44|37
1639064050000|2021-12-09 15:34:10|2088.05|2068.05|2087.97|2067.97|2088.23|2068.23|2086.47|2066.47|34
1639064060000|2021-12-09 15:34:20|2088.07|2068.07|2087.91|2067.91|2088.72|2068.72|2087.42|2067.42|36
1639064070000|2021-12-09 15:34:30|2087.9|2067.9|2088.11|2068.11|2088.17|2068.17|2087.59|2067.59|22
1639064080000|2021-12-09 15:34:40|2087.8|2067.8|2085.31|2065.31|2088.05|2068.05|2085.28|2065.28|26
1639064090000|2021-12-09 15:34:50|2085.45|2065.45|2084.96|2064.96|2087.16|2067.16|2084.96|2064.96|32
1639064100000|2021-12-09 15:35:00|2084.95|2064.95|2084.84|2064.84|2085.19|2065.19|2084.48|2064.48|28
1639064110000|2021-12-09 15:35:10|2084.75|2064.75|2083.23|2063.23|2085.2|2065.2|2082.98|2062.98|34
1639064120000|2021-12-09 15:35:20|2083.18|2063.18|2084.41|2064.41|2084.41|2064.41|2083|2063|31
1639064130000|2021-12-09 15:35:30|2084.42|2064.42|2085.04|2065.04|2085.08|2065.08|2084.26|2064.26|19
1639064140000|2021-12-09 15:35:40|2085.22|2065.22|2085.59|2065.59|2085.59|2065.59|2084.74|2064.74|25
1639064150000|2021-12-09 15:35:50|2085.6|2065.6|2084.93|2064.93|2085.67|2065.67|2084.69|2064.69|24
1639064160000|2021-12-09 15:36:00|2084.99|2064.99|2087.9|2067.9|2087.9|2067.9|2084.99|2064.99|19
1639064170000|2021-12-09 15:36:10|2087.97|2067.97|2091.83|2071.83|2092.47|2072.47|2087.97|2067.97|32
1639064180000|2021-12-09 15:36:20|2091.92|2071.92|2090.62|2070.62|2092|2072|2090.62|2070.62|25
1639064190000|2021-12-09 15:36:30|2090.6|2070.6|2091.06|2071.06|2091.06|2071.06|2089.97|2069.97|32
1639064200000|2021-12-09 15:36:40|2090.99|2070.99|2090.76|2070.76|2091.03|2071.03|2090.7|2070.7|20
1639064210000|2021-12-09 15:36:50|2090.75|2070.75|2090.38|2070.38|2091.15|2071.15|2090.38|2070.38|26
1639064220000|2021-12-09 15:37:00|2090.28|2070.28|2089.98|2069.98|2090.28|2070.28|2088.81|2068.81|31
1639064230000|2021-12-09 15:37:10|2089.99|2069.99|2089.25|2069.25|2090.3|2070.3|2089.21|2069.21|28
1639064240000|2021-12-09 15:37:20|2089.38|2069.38|2089.72|2069.72|2090.52|2070.52|2089.04|2069.04|22
1639064250000|2021-12-09 15:37:30|2089.97|2069.97|2090.61|2070.61|2090.63|2070.63|2089.72|2069.72|20
1639064260000|2021-12-09 15:37:40|2090.48|2070.48|2092.72|2072.72|2093.34|2073.34|2090.48|2070.48|31
1639064270000|2021-12-09 15:37:50|2092.67|2072.67|2090.7|2070.7|2092.73|2072.73|2090.68|2070.68|30
1639064280000|2021-12-09 15:38:00|2090.71|2070.71|2089.54|2069.54|2090.9|2070.9|2089.51|2069.51|28
1639064290000|2021-12-09 15:38:10|2089.49|2069.49|2088.02|2068.02|2089.77|2069.77|2087.77|2067.77|29
1639064300000|2021-12-09 15:38:20|2088.07|2068.07|2089.02|2069.02|2089.63|2069.63|2088.07|2068.07|20
1639064310000|2021-12-09 15:38:30|2088.99|2068.99|2088.15|2068.15|2089.08|2069.08|2088.15|2068.15|25
1639064320000|2021-12-09 15:38:40|2088.09|2068.09|2087.71|2067.71|2088.42|2068.42|2087.71|2067.71|11
1639064330000|2021-12-09 15:38:50|2087.75|2067.75|2087.75|2067.75|2087.75|2067.75|2087.75|2067.75|1
1639064340000|2021-12-09 15:39:00|2087.5|2067.5|2088.69|2068.69|2089.48|2069.48|2087.29|2067.29|23
1639064350000|2021-12-09 15:39:10|2088.55|2068.55|2087.73|2067.73|2089.1|2069.1|2087.73|2067.73|14
1639064360000|2021-12-09 15:39:20|2087.75|2067.75|2087.53|2067.53|2087.75|2067.75|2087.02|2067.02|19
1639064370000|2021-12-09 15:39:30|2087.58|2067.58|2086.71|2066.71|2087.8|2067.8|2086.71|2066.71|14
1639064380000|2021-12-09 15:39:40|2087.13|2067.13|2087.2|2067.2|2087.26|2067.26|2087.13|2067.13|5
1639064390000|2021-12-09 15:39:50|2086.77|2066.77|2086.68|2066.68|2086.83|2066.83|2086.11|2066.11|6
1639064400000|2021-12-09 15:40:00|2086.59|2066.59|2082.81|2062.81|2086.59|2066.59|2082.43|2062.43|29
1639064410000|2021-12-09 15:40:10|2082.17|2062.17|2085.49|2065.49|2085.5|2065.5|2080.74|2060.74|28
1639064420000|2021-12-09 15:40:20|2085.51|2065.51|2085.6|2065.6|2086.32|2066.32|2085.48|2065.48|25
1639064430000|2021-12-09 15:40:30|2085.76|2065.76|2088.3|2068.3|2088.59|2068.59|2085.76|2065.76|27
1639064440000|2021-12-09 15:40:40|2088.36|2068.36|2086.2|2066.2|2089.19|2069.19|2086.2|2066.2|26
1639064450000|2021-12-09 15:40:50|2086.78|2066.78|2088.47|2068.47|2088.69|2068.69|2085.85|2065.85|12
1639064460000|2021-12-09 15:41:00|2088.5|2068.5|2090.38|2070.38|2090.95|2070.95|2088.5|2068.5|26
1639064470000|2021-12-09 15:41:10|2090.29|2070.29|2092.63|2072.63|2093.15|2073.15|2090.13|2070.13|26
1639064480000|2021-12-09 15:41:20|2092.53|2072.53|2090.1|2070.1|2092.53|2072.53|2090.1|2070.1|23
1639064490000|2021-12-09 15:41:30|2090.56|2070.56|2090.49|2070.49|2090.56|2070.56|2089.86|2069.86|22
1639064500000|2021-12-09 15:41:40|2090.54|2070.54|2093.18|2073.18|2093.69|2073.69|2089.84|2069.84|30
1639064510000|2021-12-09 15:41:50|2093.21|2073.21|2093.68|2073.68|2093.71|2073.71|2092.54|2072.54|24
1639064520000|2021-12-09 15:42:00|2093.44|2073.44|2096.55|2076.55|2096.62|2076.62|2092.78|2072.78|21
1639064530000|2021-12-09 15:42:10|2096.56|2076.56|2096.81|2076.81|2097.49|2077.49|2096.56|2076.56|15
1639064540000|2021-12-09 15:42:20|2096.05|2076.05|2094.66|2074.66|2096.05|2076.05|2094.38|2074.38|21
1639064550000|2021-12-09 15:42:30|2094.76|2074.76|2093.57|2073.57|2094.76|2074.76|2093.06|2073.06|27
1639064560000|2021-12-09 15:42:40|2093.59|2073.59|2094.36|2074.36|2094.36|2074.36|2093.1|2073.1|15
1639064570000|2021-12-09 15:42:50|2094.34|2074.34|2093.89|2073.89|2094.44|2074.44|2093.2|2073.2|19
1639064580000|2021-12-09 15:43:00|2093.9|2073.9|2094.09|2074.09|2094.49|2074.49|2093.82|2073.82|8
1639064590000|2021-12-09 15:43:10|2093.95|2073.95|2093.22|2073.22|2093.95|2073.95|2093.22|2073.22|11
1639064600000|2021-12-09 15:43:20|2093.28|2073.28|2093.93|2073.93|2094.02|2074.02|2093.28|2073.28|15
1639064610000|2021-12-09 15:43:30|2094.1|2074.1|2096.3|2076.3|2096.3|2076.3|2094.05|2074.05|22
1639064620000|2021-12-09 15:43:40|2096.29|2076.29|2096.48|2076.48|2096.49|2076.49|2096.26|2076.26|20
1639064630000|2021-12-09 15:43:50|2096.47|2076.47|2096.45|2076.45|2096.47|2076.47|2095.37|2075.37|22
1639064640000|2021-12-09 15:44:00|2096.59|2076.59|2095.53|2075.53|2096.79|2076.79|2095.53|2075.53|25
1639064650000|2021-12-09 15:44:10|2095.4|2075.4|2092.91|2072.91|2095.4|2075.4|2092.9|2072.9|15
1639064660000|2021-12-09 15:44:20|2092.95|2072.95|2093.09|2073.09|2093.09|2073.09|2092.91|2072.91|5
1639064670000|2021-12-09 15:44:30|2093.03|2073.03|2093.71|2073.71|2093.71|2073.71|2092.84|2072.84|26
1639064680000|2021-12-09 15:44:40|2093.73|2073.73|2093.32|2073.32|2093.85|2073.85|2092.75|2072.75|22
1639064690000|2021-12-09 15:44:50|2093.33|2073.33|2094.98|2074.98|2095.05|2075.05|2093.33|2073.33|26
1639064700000|2021-12-09 15:45:00|2095.09|2075.09|2094.9|2074.9|2095.54|2075.54|2094.51|2074.51|15
1639064710000|2021-12-09 15:45:10|2094.84|2074.84|2097.98|2077.98|2098.62|2078.62|2094.84|2074.84|28
1639064720000|2021-12-09 15:45:20|2098.78|2078.78|2102.32|2082.32|2102.4|2082.4|2098.78|2078.78|28
1639064730000|2021-12-09 15:45:30|2104.39|2084.39|2105.41|2085.41|2108.76|2088.76|2104.39|2084.39|31
1639064740000|2021-12-09 15:45:40|2105.45|2085.45|2106.98|2086.98|2111.24|2091.24|2105.45|2085.45|39
1639064750000|2021-12-09 15:45:50|2107.39|2087.39|2107.6|2087.6|2107.97|2087.97|2104.68|2084.68|34
1639064760000|2021-12-09 15:46:00|2107.61|2087.61|2104.39|2084.39|2107.61|2087.61|2104.38|2084.38|30
1639064770000|2021-12-09 15:46:10|2103.86|2083.86|2103.32|2083.32|2103.94|2083.94|2102.57|2082.57|32
1639064780000|2021-12-09 15:46:20|2103.3|2083.3|2104.34|2084.34|2104.76|2084.76|2102.56|2082.56|27
1639064790000|2021-12-09 15:46:30|2104.32|2084.32|2104.51|2084.51|2105.67|2085.67|2104.28|2084.28|29
1639064800000|2021-12-09 15:46:40|2104.7|2084.7|2103.31|2083.31|2104.7|2084.7|2102.54|2082.54|27
1639064810000|2021-12-09 15:46:50|2103.2|2083.2|2101.68|2081.68|2104.02|2084.02|2100.67|2080.67|30
1639064820000|2021-12-09 15:47:00|2101.61|2081.61|2100.86|2080.86|2101.72|2081.72|2100.42|2080.42|34
1639064830000|2021-12-09 15:47:10|2101.2|2081.2|2099.69|2079.69|2102.05|2082.05|2099.37|2079.37|32
1639064840000|2021-12-09 15:47:20|2099.74|2079.74|2099.8|2079.8|2100.6|2080.6|2098.46|2078.46|37
1639064850000|2021-12-09 15:47:30|2099.84|2079.84|2100.38|2080.38|2100.85|2080.85|2099.81|2079.81|20
1639064860000|2021-12-09 15:47:40|2100.62|2080.62|2100.89|2080.89|2101.45|2081.45|2100.54|2080.54|18
1639064870000|2021-12-09 15:47:50|2101.12|2081.12|2102.62|2082.62|2103.02|2083.02|2101.12|2081.12|18
1639064880000|2021-12-09 15:48:00|2102.47|2082.47|2102.16|2082.16|2102.83|2082.83|2101.04|2081.04|29
1639064890000|2021-12-09 15:48:10|2102.14|2082.14|2100.82|2080.82|2102.66|2082.66|2100.03|2080.03|31
1639064900000|2021-12-09 15:48:20|2100.64|2080.64|2100.82|2080.82|2101|2081|2100.16|2080.16|25
1639064910000|2021-12-09 15:48:30|2100.79|2080.79|2102.04|2082.04|2102.06|2082.06|2100.75|2080.75|16
1639064920000|2021-12-09 15:48:40|2101.96|2081.96|2103.57|2083.57|2103.6|2083.6|2101.96|2081.96|22
1639064930000|2021-12-09 15:48:50|2103.01|2083.01|2104.92|2084.92|2105.39|2085.39|2103.01|2083.01|20
1639064940000|2021-12-09 15:49:00|2105.43|2085.43|2106.83|2086.83|2107.02|2087.02|2105.32|2085.32|25
1639064950000|2021-12-09 15:49:10|2107.04|2087.04|2108.28|2088.28|2108.28|2088.28|2106.95|2086.95|27
1639064960000|2021-12-09 15:49:20|2108.35|2088.35|2109.35|2089.35|2109.42|2089.42|2108.29|2088.29|20
1639064970000|2021-12-09 15:49:30|2109.56|2089.56|2106.91|2086.91|2109.96|2089.96|2106.81|2086.81|22
1639064980000|2021-12-09 15:49:40|2107.33|2087.33|2107.38|2087.38|2108.43|2088.43|2106.59|2086.59|26
1639064990000|2021-12-09 15:49:50|2107.33|2087.33|2106.79|2086.79|2107.62|2087.62|2106.53|2086.53|26
1639065000000|2021-12-09 15:50:00|2106.68|2086.68|2106.09|2086.09|2106.68|2086.68|2105.52|2085.52|30
1639065010000|2021-12-09 15:50:10|2106.49|2086.49|2110.55|2090.55|2110.55|2090.55|2106.49|2086.49|31
1639065020000|2021-12-09 15:50:20|2110.09|2090.09|2111.71|2091.71|2112.2|2092.2|2110.09|2090.09|21
1639065030000|2021-12-09 15:50:30|2111.69|2091.69|2115.69|2095.69|2116.13|2096.13|2111.69|2091.69|19
1639065040000|2021-12-09 15:50:40|2115.65|2095.65|2115.51|2095.51|2116.22|2096.22|2115.1|2095.1|20
1639065050000|2021-12-09 15:50:50|2115.49|2095.49|2114.01|2094.01|2115.78|2095.78|2114.01|2094.01|19
1639065060000|2021-12-09 15:51:00|2113.97|2093.97|2112.84|2092.84|2114.26|2094.26|2112.81|2092.81|27
1639065070000|2021-12-09 15:51:10|2112.68|2092.68|2110.5|2090.5|2112.68|2092.68|2109.87|2089.87|35
1639065080000|2021-12-09 15:51:20|2110.7|2090.7|2111.16|2091.16|2111.78|2091.78|2109.87|2089.87|28
1639065090000|2021-12-09 15:51:30|2111.15|2091.15|2112.06|2092.06|2112.38|2092.38|2111.15|2091.15|16
1639065100000|2021-12-09 15:51:40|2112.04|2092.04|2112.43|2092.43|2113.17|2093.17|2111.61|2091.61|27
1639065110000|2021-12-09 15:51:50|2112.46|2092.46|2112.59|2092.59|2113.44|2093.44|2112.25|2092.25|23
1639065120000|2021-12-09 15:52:00|2112.67|2092.67|2110.94|2090.94|2113.21|2093.21|2110.79|2090.79|29
1639065130000|2021-12-09 15:52:10|2109.7|2089.7|2110.49|2090.49|2110.61|2090.61|2109.59|2089.59|21
1639065140000|2021-12-09 15:52:20|2110.43|2090.43|2109.05|2089.05|2110.43|2090.43|2109.04|2089.04|22
1639065150000|2021-12-09 15:52:30|2109.79|2089.79|2109.35|2089.35|2109.83|2089.83|2109.06|2089.06|24
1639065160000|2021-12-09 15:52:40|2109.37|2089.37|2108.59|2088.59|2109.57|2089.57|2108.54|2088.54|19
1639065170000|2021-12-09 15:52:50|2108.64|2088.64|2106.48|2086.48|2108.83|2088.83|2106.44|2086.44|25
1639065180000|2021-12-09 15:53:00|2106.14|2086.14|2106.42|2086.42|2106.69|2086.69|2106.14|2086.14|13
1639065190000|2021-12-09 15:53:10|2106.48|2086.48|2107.87|2087.87|2108.12|2088.12|2105.94|2085.94|25
1639065200000|2021-12-09 15:53:20|2107.83|2087.83|2107.76|2087.76|2109.06|2089.06|2107.69|2087.69|13
1639065210000|2021-12-09 15:53:30|2107.78|2087.78|2108.14|2088.14|2108.27|2088.27|2107.71|2087.71|15
1639065220000|2021-12-09 15:53:40|2108.18|2088.18|2108.26|2088.26|2108.29|2088.29|2108.14|2088.14|4
1639065230000|2021-12-09 15:53:50|2108.01|2088.01|2107.93|2087.93|2108.29|2088.29|2107.85|2087.85|12
1639065240000|2021-12-09 15:54:00|2108.12|2088.12|2106.31|2086.31|2108.13|2088.13|2106.31|2086.31|25
1639065250000|2021-12-09 15:54:10|2106.56|2086.56|2106.93|2086.93|2107.28|2087.28|2106.56|2086.56|17
1639065260000|2021-12-09 15:54:20|2106.96|2086.96|2106.67|2086.67|2106.96|2086.96|2106.67|2086.67|7
1639065270000|2021-12-09 15:54:30|2106.72|2086.72|2106.61|2086.61|2106.76|2086.76|2106.61|2086.61|6
1639065280000|2021-12-09 15:54:40|2106.79|2086.79|2106.93|2086.93|2106.93|2086.93|2106.79|2086.79|2
1639065290000|2021-12-09 15:54:50|2106.99|2086.99|2106.66|2086.66|2106.99|2086.99|2106.66|2086.66|5
1639065300000|2021-12-09 15:55:00|2106.85|2086.85|2106.25|2086.25|2107|2087|2106.25|2086.25|16
1639065310000|2021-12-09 15:55:10|2105.99|2085.99|2105.86|2085.86|2106|2086|2105.48|2085.48|14
1639065320000|2021-12-09 15:55:20|2105.92|2085.92|2105.47|2085.47|2106.37|2086.37|2105.47|2085.47|22
1639065330000|2021-12-09 15:55:30|2105.57|2085.57|2106.49|2086.49|2106.49|2086.49|2105.31|2085.31|28
1639065340000|2021-12-09 15:55:40|2106.55|2086.55|2109.7|2089.7|2109.7|2089.7|2106.1|2086.1|22
1639065350000|2021-12-09 15:55:50|2109.8|2089.8|2110.37|2090.37|2110.65|2090.65|2108.88|2088.88|18
1639065360000|2021-12-09 15:56:00|2110.16|2090.16|2109.76|2089.76|2110.16|2090.16|2109.46|2089.46|20
1639065370000|2021-12-09 15:56:10|2109.82|2089.82|2113.79|2093.79|2114.02|2094.02|2109.82|2089.82|25
1639065380000|2021-12-09 15:56:20|2113.8|2093.8|2112.49|2092.49|2115.16|2095.16|2111.32|2091.32|34
1639065390000|2021-12-09 15:56:30|2112.48|2092.48|2112.87|2092.87|2112.99|2092.99|2111.5|2091.5|29
1639065400000|2021-12-09 15:56:40|2113|2093|2114.01|2094.01|2114.09|2094.09|2111.92|2091.92|28
1639065410000|2021-12-09 15:56:50|2113.99|2093.99|2112.88|2092.88|2113.99|2093.99|2112.22|2092.22|19
1639065420000|2021-12-09 15:57:00|2111.53|2091.53|2113.03|2093.03|2113.46|2093.46|2111.49|2091.49|12
1639065430000|2021-12-09 15:57:10|2113.97|2093.97|2114.74|2094.74|2115.04|2095.04|2113.76|2093.76|16
1639065440000|2021-12-09 15:57:20|2115.51|2095.51|2115.26|2095.26|2115.52|2095.52|2114.86|2094.86|9
1639065450000|2021-12-09 15:57:30|2115.35|2095.35|2115.02|2095.02|2116.72|2096.72|2114.99|2094.99|20
1639065460000|2021-12-09 15:57:40|2115.05|2095.05|2115.43|2095.43|2115.43|2095.43|2114.89|2094.89|6
1639065470000|2021-12-09 15:57:50|2115.21|2095.21|2115.14|2095.14|2115.26|2095.26|2114.99|2094.99|5
1639065480000|2021-12-09 15:58:00|2115.29|2095.29|2114.94|2094.94|2116.51|2096.51|2114.33|2094.33|20
1639065490000|2021-12-09 15:58:10|2114.9|2094.9|2114.33|2094.33|2114.93|2094.93|2113.97|2093.97|15
1639065500000|2021-12-09 15:58:20|2114.23|2094.23|2113.64|2093.64|2114.23|2094.23|2113.64|2093.64|5
1639065510000|2021-12-09 15:58:30|2113.63|2093.63|2115.84|2095.84|2115.84|2095.84|2113.63|2093.63|20
1639065520000|2021-12-09 15:58:40|2116.22|2096.22|2117.44|2097.44|2117.84|2097.84|2116.06|2096.06|29
1639065530000|2021-12-09 15:58:50|2117.34|2097.34|2116.44|2096.44|2117.97|2097.97|2115.89|2095.89|25
1639065540000|2021-12-09 15:59:00|2116.5|2096.5|2116.76|2096.76|2117.05|2097.05|2115.92|2095.92|19
1639065550000|2021-12-09 15:59:10|2116.8|2096.8|2116.97|2096.97|2117.36|2097.36|2116.17|2096.17|13
1639065560000|2021-12-09 15:59:20|2116.91|2096.91|2116.26|2096.26|2116.91|2096.91|2116.22|2096.22|11
1639065570000|2021-12-09 15:59:30|2115.86|2095.86|2112.57|2092.57|2115.86|2095.86|2112.5|2092.5|20
1639065580000|2021-12-09 15:59:40|2112.51|2092.51|2114.76|2094.76|2115.15|2095.15|2112.51|2092.51|26
1639065590000|2021-12-09 15:59:50|2114.72|2094.72|2114.31|2094.31|2114.72|2094.72|2114.16|2094.16|12
1639065600000|2021-12-09 16:00:00|2114.29|2094.29|2114.83|2094.83|2114.93|2094.93|2114.23|2094.23|9
1639065610000|2021-12-09 16:00:10|2114.72|2094.72|2113.13|2093.13|2114.92|2094.92|2112.78|2092.78|17
1639065620000|2021-12-09 16:00:20|2112.75|2092.75|2110.74|2090.74|2112.75|2092.75|2109.95|2089.95|31
1639065630000|2021-12-09 16:00:30|2110.7|2090.7|2111.9|2091.9|2111.97|2091.97|2110.67|2090.67|18
1639065640000|2021-12-09 16:00:40|2111.76|2091.76|2110.8|2090.8|2111.76|2091.76|2110.8|2090.8|12
1639065650000|2021-12-09 16:00:50|2110.59|2090.59|2110.33|2090.33|2110.66|2090.66|2110.17|2090.17|13
1639065660000|2021-12-09 16:01:00|2110.5|2090.5|2108.25|2088.25|2110.74|2090.74|2108.17|2088.17|36
1639065670000|2021-12-09 16:01:10|2108.37|2088.37|2109.52|2089.52|2109.69|2089.69|2107.83|2087.83|28
1639065680000|2021-12-09 16:01:20|2109.46|2089.46|2108.64|2088.64|2109.46|2089.46|2108.57|2088.57|22
1639065690000|2021-12-09 16:01:30|2108.18|2088.18|2106.89|2086.89|2108.22|2088.22|2106.32|2086.32|27
1639065700000|2021-12-09 16:01:40|2107.13|2087.13|2110.07|2090.07|2110.68|2090.68|2107.13|2087.13|21
1639065710000|2021-12-09 16:01:50|2110.21|2090.21|2110.2|2090.2|2110.32|2090.32|2110.07|2090.07|8
1639065720000|2021-12-09 16:02:00|2110.22|2090.22|2112.64|2092.64|2112.64|2092.64|2109.82|2089.82|14
1639065730000|2021-12-09 16:02:10|2112.66|2092.66|2111.58|2091.58|2112.91|2092.91|2111.58|2091.58|18
1639065740000|2021-12-09 16:02:20|2112.76|2092.76|2116.95|2096.95|2116.95|2096.95|2111.59|2091.59|29
1639065750000|2021-12-09 16:02:30|2117.02|2097.02|2116.71|2096.71|2118.24|2098.24|2116.55|2096.55|18
1639065760000|2021-12-09 16:02:40|2116.73|2096.73|2116.82|2096.82|2118.41|2098.41|2115.57|2095.57|27
1639065770000|2021-12-09 16:02:50|2117.32|2097.32|2117.28|2097.28|2118.37|2098.37|2116.41|2096.41|26
1639065780000|2021-12-09 16:03:00|2117.33|2097.33|2114.71|2094.71|2117.6|2097.6|2114.71|2094.71|30
1639065790000|2021-12-09 16:03:10|2114.15|2094.15|2112.79|2092.79|2114.15|2094.15|2111.8|2091.8|27
1639065800000|2021-12-09 16:03:20|2112.92|2092.92|2112.24|2092.24|2113.11|2093.11|2111.65|2091.65|28
1639065810000|2021-12-09 16:03:30|2110.84|2090.84|2112.72|2092.72|2113.21|2093.21|2110.84|2090.84|26
1639065820000|2021-12-09 16:03:40|2112.69|2092.69|2113.12|2093.12|2113.57|2093.57|2112.46|2092.46|7
1639065830000|2021-12-09 16:03:50|2113.1|2093.1|2112.05|2092.05|2113.1|2093.1|2111.95|2091.95|23
1639065840000|2021-12-09 16:04:00|2112|2092|2112.49|2092.49|2112.93|2092.93|2111.46|2091.46|19
1639065850000|2021-12-09 16:04:10|2112.74|2092.74|2112.06|2092.06|2113.28|2093.28|2112.06|2092.06|11
1639065860000|2021-12-09 16:04:20|2112.94|2092.94|2110.76|2090.76|2112.96|2092.96|2110.74|2090.74|23
1639065870000|2021-12-09 16:04:30|2110.72|2090.72|2108.01|2088.01|2110.74|2090.74|2107.46|2087.46|20
1639065880000|2021-12-09 16:04:40|2108.13|2088.13|2105.56|2085.56|2108.13|2088.13|2104.53|2084.53|29
1639065890000|2021-12-09 16:04:50|2105.54|2085.54|2105.95|2085.95|2106.04|2086.04|2104.97|2084.97|24
1639065900000|2021-12-09 16:05:00|2106.04|2086.04|2110.28|2090.28|2110.94|2090.94|2105.81|2085.81|35
1639065910000|2021-12-09 16:05:10|2109.54|2089.54|2110.55|2090.55|2111.09|2091.09|2108.24|2088.24|28
1639065920000|2021-12-09 16:05:20|2110.37|2090.37|2109.95|2089.95|2111.3|2091.3|2109.92|2089.92|11
1639065930000|2021-12-09 16:05:30|2109.93|2089.93|2109.94|2089.94|2110.5|2090.5|2109.74|2089.74|8
1639065940000|2021-12-09 16:05:40|2110.79|2090.79|2109.32|2089.32|2110.85|2090.85|2109.23|2089.23|16
1639065950000|2021-12-09 16:05:50|2108.98|2088.98|2108.56|2088.56|2109.06|2089.06|2108.44|2088.44|19
1639065960000|2021-12-09 16:06:00|2108.49|2088.49|2107.06|2087.06|2108.49|2088.49|2106.9|2086.9|26
1639065970000|2021-12-09 16:06:10|2107.07|2087.07|2108.67|2088.67|2108.67|2088.67|2107.07|2087.07|18
1639065980000|2021-12-09 16:06:20|2108.42|2088.42|2108.65|2088.65|2109|2089|2107.81|2087.81|21
1639065990000|2021-12-09 16:06:30|2108.6|2088.6|2108.01|2088.01|2108.62|2088.62|2107.28|2087.28|21
1639066000000|2021-12-09 16:06:40|2108.03|2088.03|2112.82|2092.82|2113.19|2093.19|2107.17|2087.17|28
1639066010000|2021-12-09 16:06:50|2112.78|2092.78|2113.04|2093.04|2113.36|2093.36|2111.84|2091.84|23
1639066020000|2021-12-09 16:07:00|2112.69|2092.69|2113.56|2093.56|2113.91|2093.91|2111.8|2091.8|12
1639066030000|2021-12-09 16:07:10|2113.61|2093.61|2113.75|2093.75|2114.65|2094.65|2113.33|2093.33|19
1639066040000|2021-12-09 16:07:20|2113.77|2093.77|2113.76|2093.76|2114.04|2094.04|2113.76|2093.76|10
1639066050000|2021-12-09 16:07:30|2113.78|2093.78|2113.89|2093.89|2114|2094|2113.16|2093.16|16
1639066060000|2021-12-09 16:07:40|2113.95|2093.95|2115.77|2095.77|2115.94|2095.94|2113.95|2093.95|26
1639066070000|2021-12-09 16:07:50|2115.92|2095.92|2115.7|2095.7|2116.12|2096.12|2115.61|2095.61|11
1639066080000|2021-12-09 16:08:00|2115.51|2095.51|2115.89|2095.89|2116.31|2096.31|2115.07|2095.07|10
1639066090000|2021-12-09 16:08:10|2115.71|2095.71|2115.12|2095.12|2116.09|2096.09|2114.46|2094.46|9
1639066100000|2021-12-09 16:08:20|2115.09|2095.09|2114.72|2094.72|2115.15|2095.15|2113.81|2093.81|25
1639066110000|2021-12-09 16:08:30|2114.61|2094.61|2114.92|2094.92|2115.12|2095.12|2112.44|2092.44|21
1639066120000|2021-12-09 16:08:40|2114.94|2094.94|2114.93|2094.93|2115.5|2095.5|2114.52|2094.52|20
1639066130000|2021-12-09 16:08:50|2114.95|2094.95|2113.13|2093.13|2114.98|2094.98|2112.9|2092.9|17
1639066140000|2021-12-09 16:09:00|2113.31|2093.31|2113.42|2093.42|2113.69|2093.69|2113.26|2093.26|13
1639066150000|2021-12-09 16:09:10|2113.48|2093.48|2113.47|2093.47|2113.76|2093.76|2112.63|2092.63|10
1639066160000|2021-12-09 16:09:20|2113.35|2093.35|2113.96|2093.96|2114.01|2094.01|2113.19|2093.19|7
1639066170000|2021-12-09 16:09:30|2114.01|2094.01|2114.02|2094.02|2114.25|2094.25|2114.01|2094.01|6
1639066180000|2021-12-09 16:09:40|2113.95|2093.95|2114.28|2094.28|2114.31|2094.31|2113.95|2093.95|3
1639066190000|2021-12-09 16:09:50|2113.21|2093.21|2114.79|2094.79|2115.67|2095.67|2113.21|2093.21|10
1639066200000|2021-12-09 16:10:00|2114.87|2094.87|2115.87|2095.87|2115.87|2095.87|2113.94|2093.94|17
1639066210000|2021-12-09 16:10:10|2116.01|2096.01|2117.6|2097.6|2117.65|2097.65|2116.01|2096.01|18
1639066220000|2021-12-09 16:10:20|2117.61|2097.61|2117.75|2097.75|2119.06|2099.06|2117.6|2097.6|13
1639066230000|2021-12-09 16:10:30|2117.49|2097.49|2117.96|2097.96|2118.52|2098.52|2117.49|2097.49|14
1639066240000|2021-12-09 16:10:40|2117.99|2097.99|2117.09|2097.09|2118.01|2098.01|2116.55|2096.55|24
1639066250000|2021-12-09 16:10:50|2117.1|2097.1|2118.02|2098.02|2118.8|2098.8|2117.1|2097.1|25
1639066260000|2021-12-09 16:11:00|2117.76|2097.76|2117.37|2097.37|2117.8|2097.8|2117.36|2097.36|14
1639066270000|2021-12-09 16:11:10|2117.36|2097.36|2117.72|2097.72|2117.72|2097.72|2117.36|2097.36|19
1639066280000|2021-12-09 16:11:20|2117.73|2097.73|2117.76|2097.76|2117.89|2097.89|2117.67|2097.67|14
1639066290000|2021-12-09 16:11:30|2117.67|2097.67|2113.6|2093.6|2117.67|2097.67|2113.32|2093.32|24
1639066300000|2021-12-09 16:11:40|2113.33|2093.33|2110.71|2090.71|2113.86|2093.86|2110.12|2090.12|24
1639066310000|2021-12-09 16:11:50|2110.69|2090.69|2110.88|2090.88|2110.88|2090.88|2109.26|2089.26|18
1639066320000|2021-12-09 16:12:00|2110.84|2090.84|2110.85|2090.85|2111.95|2091.95|2110.65|2090.65|22
1639066330000|2021-12-09 16:12:10|2110.83|2090.83|2110.22|2090.22|2110.83|2090.83|2110.2|2090.2|10
1639066340000|2021-12-09 16:12:20|2111.04|2091.04|2110.45|2090.45|2111.04|2091.04|2110.25|2090.25|16
1639066350000|2021-12-09 16:12:30|2110.22|2090.22|2108.83|2088.83|2110.35|2090.35|2108.8|2088.8|28
1639066360000|2021-12-09 16:12:40|2108.8|2088.8|2107.17|2087.17|2109.48|2089.48|2107.16|2087.16|25
1639066370000|2021-12-09 16:12:50|2107.24|2087.24|2110.43|2090.43|2110.69|2090.69|2107.17|2087.17|24
1639066380000|2021-12-09 16:13:00|2110.25|2090.25|2108.79|2088.79|2110.25|2090.25|2108.44|2088.44|16
1639066390000|2021-12-09 16:13:10|2108.77|2088.77|2107.93|2087.93|2109.09|2089.09|2107.93|2087.93|21
1639066400000|2021-12-09 16:13:20|2107.91|2087.91|2105.37|2085.37|2107.91|2087.91|2105.37|2085.37|22
1639066410000|2021-12-09 16:13:30|2105.31|2085.31|2103.2|2083.2|2105.45|2085.45|2102.73|2082.73|28
1639066420000|2021-12-09 16:13:40|2103.21|2083.21|2101.79|2081.79|2103.32|2083.32|2101.68|2081.68|30
1639066430000|2021-12-09 16:13:50|2101.85|2081.85|2102.02|2082.02|2102.26|2082.26|2100.76|2080.76|19
1639066440000|2021-12-09 16:14:00|2101.97|2081.97|2103.7|2083.7|2103.78|2083.78|2100.51|2080.51|28
1639066450000|2021-12-09 16:14:10|2102.28|2082.28|2102.88|2082.88|2102.88|2082.88|2101.54|2081.54|18
1639066460000|2021-12-09 16:14:20|2102.62|2082.62|2101.53|2081.53|2102.92|2082.92|2101.15|2081.15|25
1639066470000|2021-12-09 16:14:30|2101.42|2081.42|2101.07|2081.07|2102.05|2082.05|2101.07|2081.07|19
1639066480000|2021-12-09 16:14:40|2099.96|2079.96|2101.93|2081.93|2101.93|2081.93|2099.28|2079.28|10
1639066490000|2021-12-09 16:14:50|2101.91|2081.91|2101.91|2081.91|2101.91|2081.91|2100.4|2080.4|4
1639066500000|2021-12-09 16:15:00|2099.48|2079.48|2098.2|2078.2|2099.83|2079.83|2098.2|2078.2|16
1639066510000|2021-12-09 16:15:10|2097.82|2077.82|2098.25|2078.25|2098.76|2078.76|2097.7|2077.7|20
1639066520000|2021-12-09 16:15:20|2098.1|2078.1|2098.55|2078.55|2099.41|2079.41|2097.12|2077.12|23
1639066530000|2021-12-09 16:15:30|2098.53|2078.53|2099|2079|2099.54|2079.54|2098.53|2078.53|14
1639066540000|2021-12-09 16:15:40|2098.87|2078.87|2100.41|2080.41|2100.43|2080.43|2098.87|2078.87|23
1639066550000|2021-12-09 16:15:50|2100.73|2080.73|2104.99|2084.99|2104.99|2084.99|2100.63|2080.63|35
1639066560000|2021-12-09 16:16:00|2106.2|2086.2|2105|2085|2107.1|2087.1|2105|2085|23
1639066570000|2021-12-09 16:16:10|2104.99|2084.99|2104.41|2084.41|2105|2085|2104.05|2084.05|19
1639066580000|2021-12-09 16:16:20|2104.34|2084.34|2104.21|2084.21|2104.61|2084.61|2103.83|2083.83|19
1639066590000|2021-12-09 16:16:30|2103.86|2083.86|2104.42|2084.42|2105.57|2085.57|2103.39|2083.39|19
1639066600000|2021-12-09 16:16:40|2104.59|2084.59|2107.56|2087.56|2107.93|2087.93|2104.42|2084.42|18
1639066610000|2021-12-09 16:16:50|2107.57|2087.57|2106.19|2086.19|2107.57|2087.57|2106.09|2086.09|12
1639066620000|2021-12-09 16:17:00|2106.09|2086.09|2105.34|2085.34|2106.32|2086.32|2105.21|2085.21|15
1639066630000|2021-12-09 16:17:10|2105.07|2085.07|2105.89|2085.89|2106.13|2086.13|2105.07|2085.07|14
1639066640000|2021-12-09 16:17:20|2105.78|2085.78|2104.37|2084.37|2105.78|2085.78|2103.4|2083.4|15
1639066650000|2021-12-09 16:17:30|2104.24|2084.24|2102.39|2082.39|2104.24|2084.24|2101.88|2081.88|13
1639066660000|2021-12-09 16:17:40|2101.93|2081.93|2107.83|2087.83|2107.83|2087.83|2101.93|2081.93|28
1639066670000|2021-12-09 16:17:50|2108.12|2088.12|2111.54|2091.54|2111.62|2091.62|2108.12|2088.12|23
1639066680000|2021-12-09 16:18:00|2111.08|2091.08|2111.27|2091.27|2111.27|2091.27|2110.68|2090.68|15
1639066690000|2021-12-09 16:18:10|2111.12|2091.12|2110.93|2090.93|2111.38|2091.38|2110.52|2090.52|16
1639066700000|2021-12-09 16:18:20|2110.9|2090.9|2108.17|2088.17|2111.36|2091.36|2108.14|2088.14|18
1639066710000|2021-12-09 16:18:30|2108.2|2088.2|2112.31|2092.31|2112.39|2092.39|2108.11|2088.11|32
1639066720000|2021-12-09 16:18:40|2112.38|2092.38|2112.15|2092.15|2112.76|2092.76|2111.68|2091.68|21
1639066730000|2021-12-09 16:18:50|2112.31|2092.31|2113.23|2093.23|2113.23|2093.23|2112.31|2092.31|9
1639066740000|2021-12-09 16:19:00|2113.17|2093.17|2113.05|2093.05|2113.45|2093.45|2112.24|2092.24|23
1639066750000|2021-12-09 16:19:10|2113.07|2093.07|2113.53|2093.53|2114.12|2094.12|2112.83|2092.83|29
1639066760000|2021-12-09 16:19:20|2113.47|2093.47|2113.61|2093.61|2113.61|2093.61|2113.47|2093.47|4
1639066770000|2021-12-09 16:19:30|2113.59|2093.59|2113.19|2093.19|2114.02|2094.02|2113.01|2093.01|18
1639066780000|2021-12-09 16:19:40|2113.2|2093.2|2113.16|2093.16|2113.46|2093.46|2113.13|2093.13|11
1639066790000|2021-12-09 16:19:50|2113.08|2093.08|2111.31|2091.31|2113.21|2093.21|2110.71|2090.71|19
1639066800000|2021-12-09 16:20:00|2111.54|2091.54|2112.08|2092.08|2112.51|2092.51|2111.27|2091.27|12
1639066810000|2021-12-09 16:20:10|2112.47|2092.47|2112.83|2092.83|2113.38|2093.38|2112.03|2092.03|21
1639066820000|2021-12-09 16:20:20|2112.89|2092.89|2112.32|2092.32|2112.96|2092.96|2112.32|2092.32|8
1639066830000|2021-12-09 16:20:30|2112.05|2092.05|2110.77|2090.77|2112.05|2092.05|2110.74|2090.74|9
1639066840000|2021-12-09 16:20:40|2110.84|2090.84|2111.15|2091.15|2112.24|2092.24|2110.84|2090.84|12
1639066850000|2021-12-09 16:20:50|2111.03|2091.03|2111.67|2091.67|2111.68|2091.68|2110.98|2090.98|18
1639066860000|2021-12-09 16:21:00|2111.56|2091.56|2109.9|2089.9|2111.56|2091.56|2109.8|2089.8|27
1639066870000|2021-12-09 16:21:10|2109.94|2089.94|2110.42|2090.42|2111.07|2091.07|2109.73|2089.73|16
1639066880000|2021-12-09 16:21:20|2110.61|2090.61|2110.75|2090.75|2110.81|2090.81|2110.5|2090.5|8
1639066890000|2021-12-09 16:21:30|2110.76|2090.76|2110.14|2090.14|2110.76|2090.76|2110.11|2090.11|7
1639066900000|2021-12-09 16:21:40|2110.15|2090.15|2111.89|2091.89|2112.69|2092.69|2110.14|2090.14|18
1639066910000|2021-12-09 16:21:50|2112.55|2092.55|2111.95|2091.95|2112.55|2092.55|2111.95|2091.95|5
1639066920000|2021-12-09 16:22:00|2112.03|2092.03|2113.2|2093.2|2113.2|2093.2|2112.03|2092.03|7
1639066930000|2021-12-09 16:22:10|2113.23|2093.23|2115.05|2095.05|2115.88|2095.88|2112.59|2092.59|18
1639066940000|2021-12-09 16:22:20|2115.06|2095.06|2114.23|2094.23|2115.97|2095.97|2113.91|2093.91|19
1639066950000|2021-12-09 16:22:30|2114.19|2094.19|2113.26|2093.26|2114.24|2094.24|2113.13|2093.13|11
1639066960000|2021-12-09 16:22:40|2113.15|2093.15|2113.36|2093.36|2113.6|2093.6|2113.07|2093.07|10
1639066970000|2021-12-09 16:22:50|2113.27|2093.27|2112.91|2092.91|2113.33|2093.33|2112.91|2092.91|6
1639066980000|2021-12-09 16:23:00|2112.75|2092.75|2112|2092|2113.24|2093.24|2112|2092|14
1639066990000|2021-12-09 16:23:10|2111.68|2091.68|2112.99|2092.99|2113.28|2093.28|2110.55|2090.55|22
1639067000000|2021-12-09 16:23:20|2113|2093|2111.21|2091.21|2113|2093|2111.21|2091.21|17
1639067010000|2021-12-09 16:23:30|2111.13|2091.13|2111.31|2091.31|2111.5|2091.5|2110.11|2090.11|20
1639067020000|2021-12-09 16:23:40|2111.26|2091.26|2111.51|2091.51|2111.88|2091.88|2111.13|2091.13|12
1639067030000|2021-12-09 16:23:50|2111.61|2091.61|2111.3|2091.3|2111.77|2091.77|2111.13|2091.13|8
1639067040000|2021-12-09 16:24:00|2111.47|2091.47|2111.73|2091.73|2111.77|2091.77|2111.47|2091.47|6
1639067050000|2021-12-09 16:24:10|2111.65|2091.65|2114.35|2094.35|2114.35|2094.35|2111.2|2091.2|17
1639067060000|2021-12-09 16:24:20|2114.16|2094.16|2113.89|2093.89|2115.41|2095.41|2113.89|2093.89|29
1639067070000|2021-12-09 16:24:30|2113.69|2093.69|2112.49|2092.49|2113.69|2093.69|2112.28|2092.28|14
1639067080000|2021-12-09 16:24:40|2112.48|2092.48|2113.1|2093.1|2113.19|2093.19|2111.13|2091.13|16
1639067090000|2021-12-09 16:24:50|2112.92|2092.92|2114.19|2094.19|2114.25|2094.25|2112.52|2092.52|15
1639067100000|2021-12-09 16:25:00|2114.16|2094.16|2115.27|2095.27|2115.27|2095.27|2114.16|2094.16|13
1639067110000|2021-12-09 16:25:10|2115.29|2095.29|2115.69|2095.69|2115.76|2095.76|2115.27|2095.27|8
1639067120000|2021-12-09 16:25:20|2115.7|2095.7|2115.03|2095.03|2115.71|2095.71|2115.03|2095.03|11
1639067130000|2021-12-09 16:25:30|2115.07|2095.07|2116.6|2096.6|2117.05|2097.05|2115.01|2095.01|18
1639067140000|2021-12-09 16:25:40|2116.41|2096.41|2116.92|2096.92|2117.07|2097.07|2116.41|2096.41|9
1639067150000|2021-12-09 16:25:50|2117|2097|2117.09|2097.09|2117.41|2097.41|2116.96|2096.96|10
1639067160000|2021-12-09 16:26:00|2117.07|2097.07|2117.48|2097.48|2117.48|2097.48|2116.94|2096.94|13
1639067170000|2021-12-09 16:26:10|2117.09|2097.09|2116.89|2096.89|2117.53|2097.53|2116.86|2096.86|12
1639067180000|2021-12-09 16:26:20|2116.84|2096.84|2118.84|2098.84|2118.84|2098.84|2115.53|2095.53|14
1639067190000|2021-12-09 16:26:30|2118.87|2098.87|2118.66|2098.66|2118.88|2098.88|2117.81|2097.81|10
1639067200000|2021-12-09 16:26:40|2119.84|2099.84|2119.26|2099.26|2119.94|2099.94|2118.67|2098.67|10
1639067210000|2021-12-09 16:26:50|2119.27|2099.27|2118.82|2098.82|2120.68|2100.68|2118.82|2098.82|15
1639067220000|2021-12-09 16:27:00|2119.6|2099.6|2119.45|2099.45|2119.87|2099.87|2118.27|2098.27|24
1639067230000|2021-12-09 16:27:10|2119.28|2099.28|2119.28|2099.28|2119.28|2099.28|2119.28|2099.28|1
1639067240000|2021-12-09 16:27:20|2120.3|2100.3|2122.12|2102.12|2122.38|2102.38|2120.01|2100.01|29
1639067250000|2021-12-09 16:27:30|2123.12|2103.12|2121.11|2101.11|2123.12|2103.12|2120.63|2100.63|16
1639067260000|2021-12-09 16:27:40|2120.94|2100.94|2122.22|2102.22|2122.22|2102.22|2120.94|2100.94|14
1639067270000|2021-12-09 16:27:50|2120.95|2100.95|2120.91|2100.91|2121.01|2101.01|2120.73|2100.73|15
1639067280000|2021-12-09 16:28:00|2120.83|2100.83|2121.47|2101.47|2121.47|2101.47|2120.55|2100.55|16
1639067290000|2021-12-09 16:28:10|2121.31|2101.31|2122.45|2102.45|2122.85|2102.85|2121.23|2101.23|29
1639067300000|2021-12-09 16:28:20|2122.91|2102.91|2122.06|2102.06|2122.91|2102.91|2122.06|2102.06|6
1639067310000|2021-12-09 16:28:30|2121.91|2101.91|2123.68|2103.68|2123.68|2103.68|2121.15|2101.15|10
1639067320000|2021-12-09 16:28:40|2123.85|2103.85|2123.53|2103.53|2123.88|2103.88|2123.03|2103.03|16
1639067330000|2021-12-09 16:28:50|2123.72|2103.72|2124.36|2104.36|2124.36|2104.36|2123.71|2103.71|9
1639067340000|2021-12-09 16:29:00|2124.35|2104.35|2123.86|2103.86|2124.49|2104.49|2123.7|2103.7|22
1639067350000|2021-12-09 16:29:10|2123.79|2103.79|2122.77|2102.77|2123.86|2103.86|2122.72|2102.72|20
1639067360000|2021-12-09 16:29:20|2122.75|2102.75|2123.96|2103.96|2124|2104|2122.74|2102.74|26
1639067370000|2021-12-09 16:29:30|2123.86|2103.86|2123.39|2103.39|2124.1|2104.1|2123.24|2103.24|16
1639067380000|2021-12-09 16:29:40|2122.79|2102.79|2124.21|2104.21|2124.21|2104.21|2122.78|2102.78|29
1639067390000|2021-12-09 16:29:50|2124.02|2104.02|2123.15|2103.15|2124.02|2104.02|2122.92|2102.92|15
1639067400000|2021-12-09 16:30:00|2123.14|2103.14|2123.49|2103.49|2123.67|2103.67|2122.76|2102.76|13
1639067410000|2021-12-09 16:30:10|2122.69|2102.69|2122.57|2102.57|2123.59|2103.59|2122.02|2102.02|17
1639067420000|2021-12-09 16:30:20|2122.51|2102.51|2122.71|2102.71|2122.72|2102.72|2122.18|2102.18|11
1639067430000|2021-12-09 16:30:30|2122.55|2102.55|2123.49|2103.49|2123.52|2103.52|2122|2102|15
1639067440000|2021-12-09 16:30:40|2123.46|2103.46|2124.16|2104.16|2124.16|2104.16|2123.46|2103.46|11
1639067450000|2021-12-09 16:30:50|2124.25|2104.25|2124.19|2104.19|2124.28|2104.28|2124.19|2104.19|3
1639067460000|2021-12-09 16:31:00|2124.09|2104.09|2128.43|2108.43|2128.46|2108.46|2124.09|2104.09|20
1639067470000|2021-12-09 16:31:10|2128.25|2108.25|2129.82|2109.82|2129.82|2109.82|2128.12|2108.12|25
1639067480000|2021-12-09 16:31:20|2129.75|2109.75|2129.15|2109.15|2130.13|2110.13|2129.14|2109.14|26
1639067490000|2021-12-09 16:31:30|2129.16|2109.16|2129.18|2109.18|2129.68|2109.68|2129.16|2109.16|10
1639067500000|2021-12-09 16:31:40|2129.15|2109.15|2128.69|2108.69|2130.01|2110.01|2128.09|2108.09|25
1639067510000|2021-12-09 16:31:50|2128.52|2108.52|2128.11|2108.11|2129.92|2109.92|2128.11|2108.11|15
1639067520000|2021-12-09 16:32:00|2128.17|2108.17|2127.76|2107.76|2128.45|2108.45|2127.47|2107.47|17
1639067530000|2021-12-09 16:32:10|2127.74|2107.74|2128.63|2108.63|2128.63|2108.63|2127.74|2107.74|15
1639067540000|2021-12-09 16:32:20|2128.04|2108.04|2128|2108|2128.32|2108.32|2127.78|2107.78|7
1639067550000|2021-12-09 16:32:30|2128.14|2108.14|2129|2109|2129.05|2109.05|2128.14|2108.14|5
1639067560000|2021-12-09 16:32:40|2129.06|2109.06|2129.9|2109.9|2129.9|2109.9|2129.06|2109.06|7
1639067570000|2021-12-09 16:32:50|2129.86|2109.86|2130.17|2110.17|2130.37|2110.37|2129.72|2109.72|10
1639067580000|2021-12-09 16:33:00|2130.11|2110.11|2129.21|2109.21|2130.38|2110.38|2129.12|2109.12|22
1639067590000|2021-12-09 16:33:10|2129.2|2109.2|2128.75|2108.75|2129.35|2109.35|2128.63|2108.63|10
1639067600000|2021-12-09 16:33:20|2129.18|2109.18|2128.65|2108.65|2129.33|2109.33|2128.59|2108.59|24
1639067610000|2021-12-09 16:33:30|2128.97|2108.97|2128.7|2108.7|2129.4|2109.4|2128.7|2108.7|22
1639067620000|2021-12-09 16:33:40|2128.78|2108.78|2130.87|2110.87|2131.02|2111.02|2128.66|2108.66|27
1639067630000|2021-12-09 16:33:50|2130.82|2110.82|2132.1|2112.1|2132.1|2112.1|2130.39|2110.39|9
1639067640000|2021-12-09 16:34:00|2132.16|2112.16|2130.43|2110.43|2132.16|2112.16|2130.13|2110.13|12
1639067650000|2021-12-09 16:34:10|2130.41|2110.41|2130.27|2110.27|2130.65|2110.65|2130.27|2110.27|13
1639067660000|2021-12-09 16:34:20|2130.68|2110.68|2130.71|2110.71|2131|2111|2130.51|2110.51|9
1639067670000|2021-12-09 16:34:30|2130.79|2110.79|2130.46|2110.46|2131.24|2111.24|2129.76|2109.76|18
1639067680000|2021-12-09 16:34:40|2129.76|2109.76|2130.45|2110.45|2130.63|2110.63|2129.76|2109.76|15
1639067690000|2021-12-09 16:34:50|2130.29|2110.29|2129.52|2109.52|2130.45|2110.45|2129.47|2109.47|18
1639067700000|2021-12-09 16:35:00|2129.56|2109.56|2129.26|2109.26|2130.29|2110.29|2129.07|2109.07|13
1639067710000|2021-12-09 16:35:10|2129.22|2109.22|2128.89|2108.89|2129.8|2109.8|2128.66|2108.66|11
1639067720000|2021-12-09 16:35:20|2129.02|2109.02|2129.39|2109.39|2129.39|2109.39|2128.88|2108.88|5
1639067730000|2021-12-09 16:35:30|2128.76|2108.76|2129.73|2109.73|2129.75|2109.75|2128.76|2108.76|7
1639067740000|2021-12-09 16:35:40|2129.72|2109.72|2128.73|2108.73|2130.45|2110.45|2128.73|2108.73|26
1639067750000|2021-12-09 16:35:50|2128.76|2108.76|2128.46|2108.46|2128.76|2108.76|2127.41|2107.41|16
1639067760000|2021-12-09 16:36:00|2128.42|2108.42|2128.13|2108.13|2128.46|2108.46|2127.28|2107.28|10
1639067770000|2021-12-09 16:36:10|2127.31|2107.31|2128.45|2108.45|2128.45|2108.45|2127.18|2107.18|8
1639067780000|2021-12-09 16:36:20|2128.41|2108.41|2128.45|2108.45|2128.48|2108.48|2128.11|2108.11|8
1639067790000|2021-12-09 16:36:30|2128.42|2108.42|2128.48|2108.48|2128.64|2108.64|2127.33|2107.33|10
1639067800000|2021-12-09 16:36:40|2128.54|2108.54|2128.85|2108.85|2129.44|2109.44|2128.54|2108.54|5
1639067810000|2021-12-09 16:36:50|2129.73|2109.73|2130.64|2110.64|2130.96|2110.96|2129.73|2109.73|13
1639067820000|2021-12-09 16:37:00|2130.84|2110.84|2130.63|2110.63|2130.88|2110.88|2130.35|2110.35|14
1639067830000|2021-12-09 16:37:10|2130.61|2110.61|2130.61|2110.61|2130.63|2110.63|2130.58|2110.58|4
1639067840000|2021-12-09 16:37:20|2130.59|2110.59|2130.6|2110.6|2130.69|2110.69|2130.3|2110.3|17
1639067850000|2021-12-09 16:37:30|2130.65|2110.65|2131.07|2111.07|2131.96|2111.96|2130.55|2110.55|18
1639067860000|2021-12-09 16:37:40|2131.58|2111.58|2131.91|2111.91|2132.22|2112.22|2131.58|2111.58|23
1639067870000|2021-12-09 16:37:50|2131.82|2111.82|2132.73|2112.73|2132.76|2112.76|2131.78|2111.78|18
1639067880000|2021-12-09 16:38:00|2132.76|2112.76|2133.33|2113.33|2133.33|2113.33|2132.36|2112.36|5
1639067890000|2021-12-09 16:38:10|2132.82|2112.82|2132.72|2112.72|2132.82|2112.82|2132.72|2112.72|4
1639067900000|2021-12-09 16:38:20|2132.6|2112.6|2132.82|2112.82|2132.82|2112.82|2132.6|2112.6|2
1639067910000|2021-12-09 16:38:30|2132.87|2112.87|2133.18|2113.18|2133.23|2113.23|2132.87|2112.87|8
1639067920000|2021-12-09 16:38:40|2133.12|2113.12|2132.8|2112.8|2133.12|2113.12|2132.74|2112.74|10
1639067930000|2021-12-09 16:38:50|2132.84|2112.84|2132.89|2112.89|2132.96|2112.96|2132.84|2112.84|3
1639067940000|2021-12-09 16:39:00|2132.96|2112.96|2133.24|2113.24|2133.24|2113.24|2132.77|2112.77|18
1639067950000|2021-12-09 16:39:10|2133.11|2113.11|2133.71|2113.71|2133.76|2113.76|2133.11|2113.11|14
1639067960000|2021-12-09 16:39:20|2133.73|2113.73|2133.24|2113.24|2133.74|2113.74|2133.22|2113.22|10
1639067970000|2021-12-09 16:39:30|2133.22|2113.22|2135.34|2115.34|2135.34|2115.34|2133.03|2113.03|17
1639067980000|2021-12-09 16:39:40|2135.36|2115.36|2135.98|2115.98|2135.98|2115.98|2135.35|2115.35|12
1639067990000|2021-12-09 16:39:50|2136.23|2116.23|2139.59|2119.59|2139.59|2119.59|2136.16|2116.16|22
1639068000000|2021-12-09 16:40:00|2139.52|2119.52|2140.43|2120.43|2140.48|2120.48|2138.89|2118.89|15
1639068010000|2021-12-09 16:40:10|2140.7|2120.7|2146.1|2126.1|2146.67|2126.67|2140.7|2120.7|34
1639068020000|2021-12-09 16:40:20|2145.94|2125.94|2138.85|2118.85|2146|2126|2138.85|2118.85|34
1639068030000|2021-12-09 16:40:30|2138.89|2118.89|2139.1|2119.1|2140.67|2120.67|2138.89|2118.89|20
1639068040000|2021-12-09 16:40:40|2139.06|2119.06|2134.6|2114.6|2139.08|2119.08|2134.59|2114.59|35
1639068050000|2021-12-09 16:40:50|2134.26|2114.26|2133.98|2113.98|2134.98|2114.98|2133.98|2113.98|29
1639068060000|2021-12-09 16:41:00|2133.97|2113.97|2133.17|2113.17|2134.89|2114.89|2133|2113|29
1639068070000|2021-12-09 16:41:10|2133.03|2113.03|2135.39|2115.39|2135.46|2115.46|2132.49|2112.49|16
1639068080000|2021-12-09 16:41:20|2136.01|2116.01|2136.17|2116.17|2136.96|2116.96|2135.4|2115.4|18
1639068090000|2021-12-09 16:41:30|2135.41|2115.41|2145.03|2125.03|2145.89|2125.89|2135.38|2115.38|31
1639068100000|2021-12-09 16:41:40|2145.19|2125.19|2143.84|2123.84|2145.53|2125.53|2142.25|2122.25|31
1639068110000|2021-12-09 16:41:50|2143.15|2123.15|2143.01|2123.01|2143.54|2123.54|2142.83|2122.83|20
1639068120000|2021-12-09 16:42:00|2142.94|2122.94|2141.27|2121.27|2142.94|2122.94|2140|2120|16
1639068130000|2021-12-09 16:42:10|2139.58|2119.58|2140.83|2120.83|2140.97|2120.97|2139.11|2119.11|26
1639068140000|2021-12-09 16:42:20|2140.75|2120.75|2138.84|2118.84|2141.09|2121.09|2138.72|2118.72|30
1639068150000|2021-12-09 16:42:30|2139.85|2119.85|2138.91|2118.91|2139.95|2119.95|2138.87|2118.87|7
1639068160000|2021-12-09 16:42:40|2138.94|2118.94|2139.98|2119.98|2140.45|2120.45|2138.67|2118.67|26
1639068170000|2021-12-09 16:42:50|2139.99|2119.99|2136.12|2116.12|2139.99|2119.99|2135.94|2115.94|23
1639068180000|2021-12-09 16:43:00|2136.11|2116.11|2135.18|2115.18|2136.28|2116.28|2135.12|2115.12|21
1639068190000|2021-12-09 16:43:10|2135.43|2115.43|2134.86|2114.86|2135.65|2115.65|2134.63|2114.63|18
1639068200000|2021-12-09 16:43:20|2134.72|2114.72|2135.18|2115.18|2135.2|2115.2|2134.72|2114.72|13
1639068210000|2021-12-09 16:43:30|2135.21|2115.21|2134.22|2114.22|2135.21|2115.21|2134.22|2114.22|7
1639068220000|2021-12-09 16:43:40|2135.21|2115.21|2135.16|2115.16|2135.21|2115.21|2134.8|2114.8|10
1639068230000|2021-12-09 16:43:50|2135.15|2115.15|2134.14|2114.14|2135.16|2115.16|2134.14|2114.14|13
1639068240000|2021-12-09 16:44:00|2134.15|2114.15|2133.93|2113.93|2134.17|2114.17|2133.29|2113.29|17
1639068250000|2021-12-09 16:44:10|2133.99|2113.99|2133.18|2113.18|2134.14|2114.14|2133.01|2113.01|19
1639068260000|2021-12-09 16:44:20|2133.19|2113.19|2134.49|2114.49|2134.49|2114.49|2133.17|2113.17|10
1639068270000|2021-12-09 16:44:30|2133.25|2113.25|2134.67|2114.67|2134.67|2114.67|2133.25|2113.25|7
1639068280000|2021-12-09 16:44:40|2133.92|2113.92|2135.11|2115.11|2135.2|2115.2|2133.92|2113.92|10
1639068290000|2021-12-09 16:44:50|2135.1|2115.1|2134.45|2114.45|2135.11|2115.11|2134.42|2114.42|12
1639068300000|2021-12-09 16:45:00|2134.5|2114.5|2133.75|2113.75|2134.96|2114.96|2133.41|2113.41|13
1639068310000|2021-12-09 16:45:10|2133.74|2113.74|2133.69|2113.69|2133.74|2113.74|2132.99|2112.99|13
1639068320000|2021-12-09 16:45:20|2132.97|2112.97|2132.26|2112.26|2132.97|2112.97|2130.93|2110.93|34
1639068330000|2021-12-09 16:45:30|2132.23|2112.23|2129.75|2109.75|2132.23|2112.23|2128.59|2108.59|33
1639068340000|2021-12-09 16:45:40|2129.63|2109.63|2127.98|2107.98|2129.66|2109.66|2127.85|2107.85|20
1639068350000|2021-12-09 16:45:50|2127.86|2107.86|2128.88|2108.88|2129.32|2109.32|2127.86|2107.86|20
1639068360000|2021-12-09 16:46:00|2128.86|2108.86|2129.68|2109.68|2130.03|2110.03|2127.61|2107.61|22
1639068370000|2021-12-09 16:46:10|2129.7|2109.7|2129.3|2109.3|2130.65|2110.65|2129.3|2109.3|24
1639068380000|2021-12-09 16:46:20|2130.01|2110.01|2129.9|2109.9|2130.09|2110.09|2129.3|2109.3|10
1639068390000|2021-12-09 16:46:30|2129.88|2109.88|2129.61|2109.61|2129.9|2109.9|2129.23|2109.23|8
1639068400000|2021-12-09 16:46:40|2129.55|2109.55|2130.33|2110.33|2130.33|2110.33|2129.16|2109.16|13
1639068410000|2021-12-09 16:46:50|2130.26|2110.26|2130.49|2110.49|2130.5|2110.5|2130.26|2110.26|8
1639068420000|2021-12-09 16:47:00|2129.44|2109.44|2130.32|2110.32|2130.34|2110.34|2128.97|2108.97|19
1639068430000|2021-12-09 16:47:10|2130.27|2110.27|2128.93|2108.93|2130.27|2110.27|2128.93|2108.93|27
1639068440000|2021-12-09 16:47:20|2128.92|2108.92|2128.93|2108.93|2129.18|2109.18|2128.5|2108.5|15
1639068450000|2021-12-09 16:47:30|2129|2109|2128.34|2108.34|2129.12|2109.12|2127.75|2107.75|16
1639068460000|2021-12-09 16:47:40|2128.74|2108.74|2129.5|2109.5|2129.78|2109.78|2128.74|2108.74|12
1639068470000|2021-12-09 16:47:50|2130.86|2110.86|2130.61|2110.61|2130.86|2110.86|2130.61|2110.61|2
1639068480000|2021-12-09 16:48:00|2130.53|2110.53|2128.78|2108.78|2130.54|2110.54|2128.49|2108.49|17
1639068490000|2021-12-09 16:48:10|2129.01|2109.01|2128.97|2108.97|2129.06|2109.06|2128.34|2108.34|17
1639068500000|2021-12-09 16:48:20|2128.93|2108.93|2130.13|2110.13|2130.13|2110.13|2127.73|2107.73|22
1639068510000|2021-12-09 16:48:30|2130.14|2110.14|2131.71|2111.71|2131.71|2111.71|2129.15|2109.15|29
1639068520000|2021-12-09 16:48:40|2131.39|2111.39|2131.56|2111.56|2131.94|2111.94|2131.28|2111.28|22
1639068530000|2021-12-09 16:48:50|2131.62|2111.62|2132.37|2112.37|2132.37|2112.37|2131.62|2111.62|6
1639068540000|2021-12-09 16:49:00|2131.59|2111.59|2132.13|2112.13|2132.49|2112.49|2131.37|2111.37|22
1639068550000|2021-12-09 16:49:10|2132.16|2112.16|2132.11|2112.11|2132.27|2112.27|2132.06|2112.06|4
1639068560000|2021-12-09 16:49:20|2132.06|2112.06|2131.47|2111.47|2132.11|2112.11|2131.23|2111.23|8
1639068570000|2021-12-09 16:49:30|2131.97|2111.97|2130.75|2110.75|2132.17|2112.17|2130.45|2110.45|21
1639068580000|2021-12-09 16:49:40|2130.74|2110.74|2129.09|2109.09|2130.79|2110.79|2129.09|2109.09|14
1639068590000|2021-12-09 16:49:50|2129.24|2109.24|2129.76|2109.76|2129.76|2109.76|2129.24|2109.24|10
1639068600000|2021-12-09 16:50:00|2129.49|2109.49|2131.57|2111.57|2131.57|2111.57|2128.31|2108.31|21
1639068610000|2021-12-09 16:50:10|2131.72|2111.72|2132.94|2112.94|2132.94|2112.94|2131.72|2111.72|13
1639068620000|2021-12-09 16:50:20|2133.07|2113.07|2134.81|2114.81|2134.81|2114.81|2132.83|2112.83|13
1639068630000|2021-12-09 16:50:30|2133.79|2113.79|2134.59|2114.59|2134.76|2114.76|2133.69|2113.69|12
1639068640000|2021-12-09 16:50:40|2134.83|2114.83|2134.75|2114.75|2134.83|2114.83|2134.75|2114.75|2
1639068650000|2021-12-09 16:50:50|2133.28|2113.28|2133.34|2113.34|2134.43|2114.43|2133.28|2113.28|10
1639068660000|2021-12-09 16:51:00|2133.17|2113.17|2131.81|2111.81|2134.07|2114.07|2131.54|2111.54|25
1639068670000|2021-12-09 16:51:10|2131.92|2111.92|2131.65|2111.65|2132.18|2112.18|2131.42|2111.42|22
1639068680000|2021-12-09 16:51:20|2131.66|2111.66|2131.7|2111.7|2131.88|2111.88|2131.51|2111.51|13
1639068690000|2021-12-09 16:51:30|2131.73|2111.73|2131.67|2111.67|2131.73|2111.73|2131.19|2111.19|9
1639068700000|2021-12-09 16:51:40|2131.22|2111.22|2130.23|2110.23|2131.22|2111.22|2130.23|2110.23|3
1639068710000|2021-12-09 16:51:50|2130.14|2110.14|2130.64|2110.64|2131.15|2111.15|2130.14|2110.14|11
1639068720000|2021-12-09 16:52:00|2130.6|2110.6|2129.99|2109.99|2130.6|2110.6|2129.99|2109.99|11
1639068730000|2021-12-09 16:52:10|2130.06|2110.06|2131.6|2111.6|2131.6|2111.6|2129.5|2109.5|11
1639068740000|2021-12-09 16:52:20|2131.69|2111.69|2132.64|2112.64|2132.64|2112.64|2131.6|2111.6|7
1639068750000|2021-12-09 16:52:30|2132.19|2112.19|2138.43|2118.43|2138.43|2118.43|2132.19|2112.19|18
1639068760000|2021-12-09 16:52:40|2139.88|2119.88|2142.88|2122.88|2145.05|2125.05|2139.88|2119.88|26
1639068770000|2021-12-09 16:52:50|2140.5|2120.5|2141.1|2121.1|2142.36|2122.36|2139.89|2119.89|16
1639068780000|2021-12-09 16:53:00|2141.38|2121.38|2139.51|2119.51|2141.38|2121.38|2139.23|2119.23|12
1639068790000|2021-12-09 16:53:10|2139.5|2119.5|2139.36|2119.36|2139.53|2119.53|2139.36|2119.36|5
1639068800000|2021-12-09 16:53:20|2139.44|2119.44|2139.38|2119.38|2139.51|2119.51|2138.99|2118.99|8
1639068810000|2021-12-09 16:53:30|2139.42|2119.42|2139.41|2119.41|2140.02|2120.02|2139.33|2119.33|12
1639068820000|2021-12-09 16:53:40|2139.06|2119.06|2137.45|2117.45|2139.06|2119.06|2137.45|2117.45|18
1639068830000|2021-12-09 16:53:50|2137.07|2117.07|2133.93|2113.93|2137.07|2117.07|2133.66|2113.66|31
1639068840000|2021-12-09 16:54:00|2133.76|2113.76|2134.62|2114.62|2134.62|2114.62|2133.66|2113.66|7
1639068850000|2021-12-09 16:54:10|2134.21|2114.21|2135.71|2115.71|2135.71|2115.71|2134.21|2114.21|7
1639068860000|2021-12-09 16:54:20|2135.26|2115.26|2135.93|2115.93|2135.93|2115.93|2134.7|2114.7|14
1639068870000|2021-12-09 16:54:30|2135.92|2115.92|2134.84|2114.84|2135.92|2115.92|2134.51|2114.51|16
1639068880000|2021-12-09 16:54:40|2134.53|2114.53|2135.46|2115.46|2135.51|2115.51|2134.53|2114.53|6
1639068890000|2021-12-09 16:54:50|2135.52|2115.52|2135.29|2115.29|2135.52|2115.52|2135.29|2115.29|3
1639068900000|2021-12-09 16:55:00|2135.27|2115.27|2136.82|2116.82|2136.82|2116.82|2135.18|2115.18|8
1639068910000|2021-12-09 16:55:10|2136.89|2116.89|2136.77|2116.77|2137.07|2117.07|2136.77|2116.77|9
1639068920000|2021-12-09 16:55:20|2136.79|2116.79|2136.73|2116.73|2136.8|2116.8|2136.73|2116.73|5
1639068930000|2021-12-09 16:55:30|2136.76|2116.76|2136.72|2116.72|2136.78|2116.78|2136.6|2116.6|12
1639068940000|2021-12-09 16:55:40|2136.76|2116.76|2136.54|2116.54|2137.12|2117.12|2136.45|2116.45|8
1639068950000|2021-12-09 16:55:50|2136.55|2116.55|2136.48|2116.48|2137.53|2117.53|2135.38|2115.38|16
1639068960000|2021-12-09 16:56:00|2136.42|2116.42|2134.37|2114.37|2136.42|2116.42|2134.35|2114.35|22
1639068970000|2021-12-09 16:56:10|2134.38|2114.38|2133.85|2113.85|2134.38|2114.38|2133.14|2113.14|7
1639068980000|2021-12-09 16:56:20|2132.96|2112.96|2132.06|2112.06|2133.22|2113.22|2132.03|2112.03|25
1639068990000|2021-12-09 16:56:30|2132.08|2112.08|2133.49|2113.49|2133.49|2113.49|2131.86|2111.86|13
1639069000000|2021-12-09 16:56:40|2133.5|2113.5|2133.04|2113.04|2133.87|2113.87|2132.34|2112.34|17
1639069010000|2021-12-09 16:56:50|2133.03|2113.03|2133.03|2113.03|2133.03|2113.03|2132.03|2112.03|6
1639069020000|2021-12-09 16:57:00|2133.02|2113.02|2132.99|2112.99|2133.19|2113.19|2132|2112|20
1639069030000|2021-12-09 16:57:10|2132.87|2112.87|2132.93|2112.93|2133.19|2113.19|2132.8|2112.8|17
1639069040000|2021-12-09 16:57:20|2132.92|2112.92|2132.77|2112.77|2132.92|2112.92|2132.06|2112.06|9
1639069050000|2021-12-09 16:57:30|2133.12|2113.12|2131.79|2111.79|2133.46|2113.46|2131.71|2111.71|27
1639069060000|2021-12-09 16:57:40|2132.49|2112.49|2130.91|2110.91|2132.49|2112.49|2130.6|2110.6|20
1639069070000|2021-12-09 16:57:50|2130.71|2110.71|2129.81|2109.81|2130.71|2110.71|2129.35|2109.35|17
1639069080000|2021-12-09 16:58:00|2129.78|2109.78|2128.7|2108.7|2129.78|2109.78|2128.62|2108.62|11
1639069090000|2021-12-09 16:58:10|2127.88|2107.88|2127.56|2107.56|2127.89|2107.89|2127.56|2107.56|7
1639069100000|2021-12-09 16:58:20|2127.42|2107.42|2128.38|2108.38|2128.42|2108.42|2127.42|2107.42|3
1639069110000|2021-12-09 16:58:30|2128.66|2108.66|2125.33|2105.33|2128.66|2108.66|2125.33|2105.33|24
1639069120000|2021-12-09 16:58:40|2125.39|2105.39|2125.63|2105.63|2126.33|2106.33|2124.91|2104.91|23
1639069130000|2021-12-09 16:58:50|2125.26|2105.26|2125.16|2105.16|2126.89|2106.89|2124.97|2104.97|11
1639069140000|2021-12-09 16:59:00|2125.15|2105.15|2125.15|2105.15|2125.16|2105.16|2125.15|2105.15|3
1639069150000|2021-12-09 16:59:10|2125.2|2105.2|2125.13|2105.13|2125.35|2105.35|2125.13|2105.13|6
1639069160000|2021-12-09 16:59:20|2125.15|2105.15|2126.31|2106.31|2127.38|2107.38|2125.15|2105.15|18
1639069170000|2021-12-09 16:59:30|2126.47|2106.47|2125.36|2105.36|2127.24|2107.24|2125.36|2105.36|18
1639069180000|2021-12-09 16:59:40|2125.47|2105.47|2124.46|2104.46|2126.28|2106.28|2124.4|2104.4|11
1639069190000|2021-12-09 16:59:50|2124.44|2104.44|2123.43|2103.43|2125.06|2105.06|2123.38|2103.38|22
1639069200000|2021-12-09 17:00:00|2123.44|2103.44|2123.79|2103.79|2124.26|2104.26|2123.19|2103.19|21
1639069210000|2021-12-09 17:00:10|2123.76|2103.76|2125.43|2105.43|2126.1|2106.1|2123.76|2103.76|26
1639069220000|2021-12-09 17:00:20|2125.15|2105.15|2125.12|2105.12|2125.63|2105.63|2124.13|2104.13|13
1639069230000|2021-12-09 17:00:30|2125.13|2105.13|2124.64|2104.64|2125.13|2105.13|2124.37|2104.37|14
1639069240000|2021-12-09 17:00:40|2124.6|2104.6|2126.22|2106.22|2126.22|2106.22|2123.43|2103.43|19
1639069250000|2021-12-09 17:00:50|2125.98|2105.98|2125.85|2105.85|2126.13|2106.13|2125.18|2105.18|20
1639069260000|2021-12-09 17:01:00|2125.79|2105.79|2127.13|2107.13|2127.17|2107.17|2125.06|2105.06|17
1639069270000|2021-12-09 17:01:10|2127.17|2107.17|2127.09|2107.09|2127.17|2107.17|2126.87|2106.87|7
1639069280000|2021-12-09 17:01:20|2127.11|2107.11|2126.86|2106.86|2128.24|2108.24|2126.53|2106.53|14
1639069290000|2021-12-09 17:01:30|2126.83|2106.83|2125.74|2105.74|2126.87|2106.87|2125.66|2105.66|8
1639069300000|2021-12-09 17:01:40|2125.52|2105.52|2126.78|2106.78|2127.2|2107.2|2125.47|2105.47|23
1639069310000|2021-12-09 17:01:50|2126.66|2106.66|2127.85|2107.85|2127.86|2107.86|2126.66|2106.66|20
1639069320000|2021-12-09 17:02:00|2127.79|2107.79|2125.84|2105.84|2127.79|2107.79|2125.48|2105.48|27
1639069330000|2021-12-09 17:02:10|2125.34|2105.34|2127|2107|2127|2107|2125.34|2105.34|7
1639069340000|2021-12-09 17:02:20|2127.65|2107.65|2127.24|2107.24|2128.21|2108.21|2127.02|2107.02|14
1639069350000|2021-12-09 17:02:30|2127.13|2107.13|2128.32|2108.32|2128.32|2108.32|2126.72|2106.72|15
1639069360000|2021-12-09 17:02:40|2128.41|2108.41|2127.7|2107.7|2129.1|2109.1|2127.4|2107.4|27
1639069370000|2021-12-09 17:02:50|2127.68|2107.68|2130.65|2110.65|2130.65|2110.65|2127.5|2107.5|25
1639069380000|2021-12-09 17:03:00|2130.26|2110.26|2130.85|2110.85|2130.85|2110.85|2130.26|2110.26|18
1639069390000|2021-12-09 17:03:10|2130.57|2110.57|2133.9|2113.9|2133.9|2113.9|2130.57|2110.57|28
1639069400000|2021-12-09 17:03:20|2134.04|2114.04|2132.37|2112.37|2134.18|2114.18|2132.37|2112.37|27
1639069410000|2021-12-09 17:03:30|2132.44|2112.44|2131.53|2111.53|2132.76|2112.76|2131.53|2111.53|26
1639069420000|2021-12-09 17:03:40|2131.48|2111.48|2127.09|2107.09|2131.48|2111.48|2127.09|2107.09|37
1639069430000|2021-12-09 17:03:50|2127.11|2107.11|2126.4|2106.4|2127.35|2107.35|2125.26|2105.26|32
1639069440000|2021-12-09 17:04:00|2126.07|2106.07|2125.01|2105.01|2126.07|2106.07|2124.99|2104.99|15
1639069450000|2021-12-09 17:04:10|2125|2105|2124.98|2104.98|2125.55|2105.55|2124.16|2104.16|24
1639069460000|2021-12-09 17:04:20|2125|2105|2125.28|2105.28|2125.28|2105.28|2124.94|2104.94|20
1639069470000|2021-12-09 17:04:30|2124.71|2104.71|2126.11|2106.11|2126.11|2106.11|2124.71|2104.71|19
1639069480000|2021-12-09 17:04:40|2126.16|2106.16|2125.76|2105.76|2126.24|2106.24|2125.09|2105.09|22
1639069490000|2021-12-09 17:04:50|2125.85|2105.85|2125.21|2105.21|2125.93|2105.93|2125.15|2105.15|17
1639069500000|2021-12-09 17:05:00|2125.32|2105.32|2125.51|2105.51|2125.51|2105.51|2124.63|2104.63|9
1639069510000|2021-12-09 17:05:10|2125.54|2105.54|2125.01|2105.01|2125.69|2105.69|2124.91|2104.91|11
1639069520000|2021-12-09 17:05:20|2124.9|2104.9|2123.73|2103.73|2124.9|2104.9|2123.7|2103.7|19
1639069530000|2021-12-09 17:05:30|2123.76|2103.76|2124.4|2104.4|2124.4|2104.4|2123.56|2103.56|32
1639069540000|2021-12-09 17:05:40|2124.45|2104.45|2122.69|2102.69|2124.45|2104.45|2122.45|2102.45|14
1639069550000|2021-12-09 17:05:50|2122.8|2102.8|2122.8|2102.8|2122.8|2102.8|2122.8|2102.8|1
1639069560000|2021-12-09 17:06:00|2122.47|2102.47|2122.97|2102.97|2123.12|2103.12|2122.47|2102.47|17
1639069570000|2021-12-09 17:06:10|2122.89|2102.89|2122.03|2102.03|2123|2103|2122.03|2102.03|11
1639069580000|2021-12-09 17:06:20|2121.94|2101.94|2122.05|2102.05|2122.95|2102.95|2121.94|2101.94|7
1639069590000|2021-12-09 17:06:30|2121.94|2101.94|2122.01|2102.01|2122.15|2102.15|2121.94|2101.94|9
1639069600000|2021-12-09 17:06:40|2122.1|2102.1|2122.1|2102.1|2122.1|2102.1|2122.1|2102.1|1
1639069610000|2021-12-09 17:06:50|2122.09|2102.09|2123.06|2103.06|2123.3|2103.3|2122.09|2102.09|7
1639069620000|2021-12-09 17:07:00|2123.54|2103.54|2123.9|2103.9|2124.26|2104.26|2122.89|2102.89|12
1639069630000|2021-12-09 17:07:10|2124.07|2104.07|2124.06|2104.06|2124.14|2104.14|2123.92|2103.92|12
1639069640000|2021-12-09 17:07:20|2124.04|2104.04|2123.05|2103.05|2124.04|2104.04|2122.49|2102.49|18
1639069650000|2021-12-09 17:07:30|2123.07|2103.07|2123.63|2103.63|2123.63|2103.63|2123.05|2103.05|18
1639069660000|2021-12-09 17:07:40|2123.74|2103.74|2123.7|2103.7|2123.77|2103.77|2123.3|2103.3|14
1639069670000|2021-12-09 17:07:50|2123.67|2103.67|2124.1|2104.1|2124.12|2104.12|2123.67|2103.67|15
1639069680000|2021-12-09 17:08:00|2124.07|2104.07|2124.61|2104.61|2124.72|2104.72|2124.07|2104.07|9
1639069690000|2021-12-09 17:08:10|2124.63|2104.63|2125.15|2105.15|2125.15|2105.15|2124|2104|17
1639069700000|2021-12-09 17:08:20|2125.11|2105.11|2125.49|2105.49|2125.49|2105.49|2125.11|2105.11|6
1639069710000|2021-12-09 17:08:30|2125.33|2105.33|2124.92|2104.92|2125.33|2105.33|2124.73|2104.73|14
1639069720000|2021-12-09 17:08:40|2124.99|2104.99|2122.74|2102.74|2124.99|2104.99|2122.72|2102.72|19
1639069730000|2021-12-09 17:08:50|2122.73|2102.73|2122.78|2102.78|2122.95|2102.95|2122.72|2102.72|12
1639069740000|2021-12-09 17:09:00|2122.81|2102.81|2122.28|2102.28|2122.85|2102.85|2121.92|2101.92|19
1639069750000|2021-12-09 17:09:10|2122.59|2102.59|2123.16|2103.16|2123.5|2103.5|2122.01|2102.01|24
1639069760000|2021-12-09 17:09:20|2123.15|2103.15|2122.95|2102.95|2123.29|2103.29|2122.57|2102.57|25
1639069770000|2021-12-09 17:09:30|2122.86|2102.86|2122.86|2102.86|2122.86|2102.86|2122.86|2102.86|1
1639069780000|2021-12-09 17:09:40|2123.43|2103.43|2123.1|2103.1|2123.43|2103.43|2123.1|2103.1|12
1639069790000|2021-12-09 17:09:50|2123.17|2103.17|2123.12|2103.12|2123.17|2103.17|2123.12|2103.12|2
1639069800000|2021-12-09 17:10:00|2123.64|2103.64|2123.02|2103.02|2123.78|2103.78|2123.02|2103.02|18
1639069810000|2021-12-09 17:10:10|2122.98|2102.98|2122.1|2102.1|2122.98|2102.98|2122.1|2102.1|15
1639069820000|2021-12-09 17:10:20|2120.95|2100.95|2120.95|2100.95|2122.1|2102.1|2120.64|2100.64|12
1639069830000|2021-12-09 17:10:30|2120.94|2100.94|2119.03|2099.03|2120.94|2100.94|2119.03|2099.03|32
1639069840000|2021-12-09 17:10:40|2119.1|2099.1|2119.66|2099.66|2119.67|2099.67|2118.92|2098.92|17
1639069850000|2021-12-09 17:10:50|2119.67|2099.67|2120.57|2100.57|2120.63|2100.63|2119.66|2099.66|14
1639069860000|2021-12-09 17:11:00|2121.06|2101.06|2123.12|2103.12|2123.12|2103.12|2121.02|2101.02|16
1639069870000|2021-12-09 17:11:10|2123.04|2103.04|2121.86|2101.86|2123.18|2103.18|2121.72|2101.72|22
1639069880000|2021-12-09 17:11:20|2121.8|2101.8|2122.04|2102.04|2122.04|2102.04|2121.8|2101.8|12
1639069890000|2021-12-09 17:11:30|2122.35|2102.35|2122.25|2102.25|2122.65|2102.65|2122.12|2102.12|20
1639069900000|2021-12-09 17:11:40|2122.34|2102.34|2123.08|2103.08|2123.23|2103.23|2122.27|2102.27|14
1639069910000|2021-12-09 17:11:50|2123.23|2103.23|2124.09|2104.09|2124.09|2104.09|2123.08|2103.08|10
1639069920000|2021-12-09 17:12:00|2124.21|2104.21|2124.09|2104.09|2124.21|2104.21|2124.09|2104.09|2
1639069930000|2021-12-09 17:12:10|2124.29|2104.29|2124.13|2104.13|2124.29|2104.29|2124.09|2104.09|3
1639069940000|2021-12-09 17:12:20|2124.57|2104.57|2126.14|2106.14|2126.14|2106.14|2124.57|2104.57|20
1639069950000|2021-12-09 17:12:30|2126.08|2106.08|2126.14|2106.14|2126.19|2106.19|2125.97|2105.97|16
1639069960000|2021-12-09 17:12:40|2126.38|2106.38|2125.15|2105.15|2127.06|2107.06|2125.15|2105.15|21
1639069970000|2021-12-09 17:12:50|2125.14|2105.14|2122.8|2102.8|2125.15|2105.15|2122.61|2102.61|26
1639069980000|2021-12-09 17:13:00|2122.84|2102.84|2122.97|2102.97|2123|2103|2122.77|2102.77|31
1639069990000|2021-12-09 17:13:10|2122.95|2102.95|2121.27|2101.27|2122.98|2102.98|2121.18|2101.18|22
1639070000000|2021-12-09 17:13:20|2121.51|2101.51|2121.37|2101.37|2121.51|2101.51|2121.3|2101.3|18
1639070010000|2021-12-09 17:13:30|2121.41|2101.41|2119.61|2099.61|2121.45|2101.45|2119.61|2099.61|23
1639070020000|2021-12-09 17:13:40|2119.59|2099.59|2119.99|2099.99|2120.55|2100.55|2119.59|2099.59|34
1639070030000|2021-12-09 17:13:50|2120.1|2100.1|2119.37|2099.37|2120.43|2100.43|2119.37|2099.37|22
1639070040000|2021-12-09 17:14:00|2119.78|2099.78|2120.08|2100.08|2120.54|2100.54|2119.76|2099.76|20
1639070050000|2021-12-09 17:14:10|2120.29|2100.29|2120.81|2100.81|2120.81|2100.81|2120.08|2100.08|9
1639070060000|2021-12-09 17:14:20|2120.88|2100.88|2122|2102|2122|2102|2120.88|2100.88|8
1639070070000|2021-12-09 17:14:30|2122.06|2102.06|2122.28|2102.28|2122.47|2102.47|2121.84|2101.84|19
1639070080000|2021-12-09 17:14:40|2122.47|2102.47|2122.13|2102.13|2122.47|2102.47|2121.92|2101.92|30
1639070090000|2021-12-09 17:14:50|2121.98|2101.98|2122.11|2102.11|2122.13|2102.13|2121.96|2101.96|8
1639070100000|2021-12-09 17:15:00|2121.96|2101.96|2122.04|2102.04|2122.08|2102.08|2121.93|2101.93|18
1639070110000|2021-12-09 17:15:10|2121.93|2101.93|2121.93|2101.93|2121.93|2101.93|2121.93|2101.93|1
1639070130000|2021-12-09 17:15:30|2121.87|2101.87|2120|2100|2121.87|2101.87|2120|2100|32
1639070140000|2021-12-09 17:15:40|2120.03|2100.03|2119.2|2099.2|2120.04|2100.04|2119.08|2099.08|20
1639070150000|2021-12-09 17:15:50|2119.19|2099.19|2119.6|2099.6|2119.67|2099.67|2119.11|2099.11|22
1639070160000|2021-12-09 17:16:00|2120.14|2100.14|2120.63|2100.63|2120.63|2100.63|2120.01|2100.01|7
1639070170000|2021-12-09 17:16:10|2120.8|2100.8|2120.81|2100.81|2120.86|2100.86|2120.68|2100.68|5
1639070180000|2021-12-09 17:16:20|2120.89|2100.89|2120.97|2100.97|2120.97|2100.97|2120.81|2100.81|3
1639070190000|2021-12-09 17:16:30|2121.15|2101.15|2120.82|2100.82|2121.61|2101.61|2120.6|2100.6|5
1639070200000|2021-12-09 17:16:40|2121.02|2101.02|2122.72|2102.72|2122.9|2102.9|2121.02|2101.02|16
1639070210000|2021-12-09 17:16:50|2122.68|2102.68|2123.64|2103.64|2123.68|2103.68|2122.68|2102.68|8
1639070220000|2021-12-09 17:17:00|2123.66|2103.66|2126.07|2106.07|2126.18|2106.18|2123.66|2103.66|19
1639070230000|2021-12-09 17:17:10|2126.13|2106.13|2126.27|2106.27|2126.3|2106.3|2126.13|2106.13|20
1639070240000|2021-12-09 17:17:20|2126.24|2106.24|2126.33|2106.33|2126.49|2106.49|2125.51|2105.51|12
1639070250000|2021-12-09 17:17:30|2126.49|2106.49|2126.24|2106.24|2126.49|2106.49|2126.24|2106.24|5
1639070260000|2021-12-09 17:17:40|2126.32|2106.32|2126.87|2106.87|2126.87|2106.87|2126.32|2106.32|5
1639070270000|2021-12-09 17:17:50|2127.23|2107.23|2127.07|2107.07|2127.23|2107.23|2126.95|2106.95|6
1639070280000|2021-12-09 17:18:00|2127.23|2107.23|2127.29|2107.29|2127.29|2107.29|2126.4|2106.4|26
1639070290000|2021-12-09 17:18:10|2126.94|2106.94|2123.7|2103.7|2127.29|2107.29|2123.58|2103.58|29
1639070300000|2021-12-09 17:18:20|2123.41|2103.41|2123.68|2103.68|2123.68|2103.68|2123.41|2103.41|2
1639070310000|2021-12-09 17:18:30|2123.58|2103.58|2121.95|2101.95|2124.16|2104.16|2121.95|2101.95|20
1639070320000|2021-12-09 17:18:40|2121.94|2101.94|2121.87|2101.87|2121.96|2101.96|2121.01|2101.01|25
1639070330000|2021-12-09 17:18:50|2121.61|2101.61|2123.33|2103.33|2123.33|2103.33|2121.61|2101.61|20
1639070340000|2021-12-09 17:19:00|2123.01|2103.01|2123.32|2103.32|2123.43|2103.43|2123|2103|20
1639070350000|2021-12-09 17:19:10|2123.41|2103.41|2124.08|2104.08|2124.23|2104.23|2123.32|2103.32|13
1639070360000|2021-12-09 17:19:20|2124.1|2104.1|2123.49|2103.49|2124.23|2104.23|2123.49|2103.49|14
1639070370000|2021-12-09 17:19:30|2123.47|2103.47|2123.35|2103.35|2123.5|2103.5|2123.03|2103.03|19
1639070380000|2021-12-09 17:19:40|2123.41|2103.41|2126.37|2106.37|2129.49|2109.49|2123.41|2103.41|34
1639070390000|2021-12-09 17:19:50|2126.48|2106.48|2126.95|2106.95|2126.97|2106.97|2126.48|2106.48|18
1639070400000|2021-12-09 17:20:00|2126.93|2106.93|2126.77|2106.77|2127.06|2107.06|2126.72|2106.72|29
1639070410000|2021-12-09 17:20:10|2126.72|2106.72|2126.7|2106.7|2126.73|2106.73|2126.39|2106.39|23
1639070420000|2021-12-09 17:20:20|2126.65|2106.65|2126.89|2106.89|2126.89|2106.89|2126.59|2106.59|15
1639070430000|2021-12-09 17:20:30|2126.84|2106.84|2125.37|2105.37|2126.92|2106.92|2125.37|2105.37|32
1639070440000|2021-12-09 17:20:40|2125.32|2105.32|2124.59|2104.59|2125.49|2105.49|2124.59|2104.59|26
1639070450000|2021-12-09 17:20:50|2124.62|2104.62|2125.03|2105.03|2125.04|2105.04|2124.61|2104.61|29
1639070460000|2021-12-09 17:21:00|2125.07|2105.07|2125.13|2105.13|2125.15|2105.15|2124.83|2104.83|24
1639070470000|2021-12-09 17:21:10|2125|2105|2125.1|2105.1|2125.14|2105.14|2125|2105|9
1639070480000|2021-12-09 17:21:20|2125.15|2105.15|2124.72|2104.72|2125.15|2105.15|2124.58|2104.58|22
1639070490000|2021-12-09 17:21:30|2124.71|2104.71|2124.26|2104.26|2124.71|2104.71|2124.15|2104.15|21
1639070500000|2021-12-09 17:21:40|2124.39|2104.39|2122|2102|2124.39|2104.39|2121.91|2101.91|22
1639070510000|2021-12-09 17:21:50|2122.08|2102.08|2122.53|2102.53|2123.23|2103.23|2119.88|2099.88|24
1639070520000|2021-12-09 17:22:00|2123.22|2103.22|2123.2|2103.2|2123.33|2103.33|2122.97|2102.97|27
1639070530000|2021-12-09 17:22:10|2123.22|2103.22|2124.82|2104.82|2125.49|2105.49|2123.2|2103.2|16
1639070540000|2021-12-09 17:22:20|2125.53|2105.53|2124.71|2104.71|2126.16|2106.16|2124.52|2104.52|15
1639070560000|2021-12-09 17:22:40|2125.35|2105.35|2124.4|2104.4|2125.61|2105.61|2124.3|2104.3|14
1639070570000|2021-12-09 17:22:50|2124.37|2104.37|2123.85|2103.85|2124.37|2104.37|2123.79|2103.79|9
1639070580000|2021-12-09 17:23:00|2123.65|2103.65|2122.97|2102.97|2124.38|2104.38|2122.84|2102.84|20
1639070590000|2021-12-09 17:23:10|2122.84|2102.84|2122.91|2102.91|2123.09|2103.09|2122.57|2102.57|13
1639070600000|2021-12-09 17:23:20|2123.5|2103.5|2123.23|2103.23|2123.5|2103.5|2123.09|2103.09|12
1639070610000|2021-12-09 17:23:30|2123.26|2103.26|2121.1|2101.1|2123.26|2103.26|2121.1|2101.1|24
1639070620000|2021-12-09 17:23:40|2121.01|2101.01|2120.75|2100.75|2121.4|2101.4|2120.59|2100.59|24
1639070630000|2021-12-09 17:23:50|2120.78|2100.78|2120.55|2100.55|2121.6|2101.6|2120.55|2100.55|29
1639070640000|2021-12-09 17:24:00|2120.56|2100.56|2121.58|2101.58|2122.23|2102.23|2120.07|2100.07|24
1639070650000|2021-12-09 17:24:10|2121.62|2101.62|2122.49|2102.49|2123.12|2103.12|2121.58|2101.58|18
1639070660000|2021-12-09 17:24:20|2122.61|2102.61|2122.75|2102.75|2123.05|2103.05|2122.37|2102.37|12
1639070670000|2021-12-09 17:24:30|2122.74|2102.74|2123.21|2103.21|2123.35|2103.35|2122.66|2102.66|23
1639070680000|2021-12-09 17:24:40|2123.19|2103.19|2122.81|2102.81|2123.38|2103.38|2122.08|2102.08|17
1639070690000|2021-12-09 17:24:50|2122.84|2102.84|2124.45|2104.45|2124.83|2104.83|2122.83|2102.83|26
1639070700000|2021-12-09 17:25:00|2124.43|2104.43|2125|2105|2125.44|2105.44|2123.76|2103.76|32
1639070710000|2021-12-09 17:25:10|2124.95|2104.95|2123.28|2103.28|2125.06|2105.06|2123.28|2103.28|31
1639070720000|2021-12-09 17:25:20|2123.25|2103.25|2121.63|2101.63|2123.43|2103.43|2121.4|2101.4|38
1639070730000|2021-12-09 17:25:30|2121.66|2101.66|2121.97|2101.97|2122.17|2102.17|2121.55|2101.55|24
1639070740000|2021-12-09 17:25:40|2122|2102|2122.1|2102.1|2123.2|2103.2|2120.85|2100.85|31
1639070750000|2021-12-09 17:25:50|2122.31|2102.31|2122.27|2102.27|2122.8|2102.8|2121.93|2101.93|19
1639070760000|2021-12-09 17:26:00|2122.28|2102.28|2121.37|2101.37|2122.28|2102.28|2121.32|2101.32|29
1639070770000|2021-12-09 17:26:10|2121.36|2101.36|2120.94|2100.94|2121.38|2101.38|2120.63|2100.63|25
1639070780000|2021-12-09 17:26:20|2120.96|2100.96|2121.05|2101.05|2121.07|2101.07|2120.96|2100.96|11
1639070790000|2021-12-09 17:26:30|2121.02|2101.02|2118.33|2098.33|2121.07|2101.07|2118.2|2098.2|34
1639070800000|2021-12-09 17:26:40|2118.48|2098.48|2116.87|2096.87|2118.48|2098.48|2116.8|2096.8|28
1639070810000|2021-12-09 17:26:50|2116.89|2096.89|2116.59|2096.59|2117.23|2097.23|2116.59|2096.59|25
1639070820000|2021-12-09 17:27:00|2116.51|2096.51|2116.19|2096.19|2116.51|2096.51|2115.84|2095.84|17
1639070830000|2021-12-09 17:27:10|2116.07|2096.07|2115.68|2095.68|2116.1|2096.1|2115.68|2095.68|17
1639070840000|2021-12-09 17:27:20|2115.69|2095.69|2114.42|2094.42|2115.8|2095.8|2114.2|2094.2|25
1639070850000|2021-12-09 17:27:30|2114.33|2094.33|2113.39|2093.39|2114.36|2094.36|2113.39|2093.39|27
1639070860000|2021-12-09 17:27:40|2113.44|2093.44|2112.52|2092.52|2113.7|2093.7|2111.86|2091.86|17
1639070870000|2021-12-09 17:27:50|2112.77|2092.77|2112.11|2092.11|2112.77|2092.77|2112|2092|21
1639070880000|2021-12-09 17:28:00|2112.1|2092.1|2111.9|2091.9|2112.1|2092.1|2111.81|2091.81|9
1639070890000|2021-12-09 17:28:10|2111.6|2091.6|2112.31|2092.31|2112.61|2092.61|2111.6|2091.6|25
1639070900000|2021-12-09 17:28:20|2112.38|2092.38|2111.62|2091.62|2112.8|2092.8|2111.11|2091.11|21
1639070910000|2021-12-09 17:28:30|2111.8|2091.8|2110.14|2090.14|2111.84|2091.84|2110.14|2090.14|17
1639070920000|2021-12-09 17:28:40|2110.71|2090.71|2110.12|2090.12|2110.98|2090.98|2110.11|2090.11|9
1639070930000|2021-12-09 17:28:50|2110.06|2090.06|2110.88|2090.88|2111.77|2091.77|2110.06|2090.06|15
1639070940000|2021-12-09 17:29:00|2111.55|2091.55|2111.22|2091.22|2111.89|2091.89|2110.69|2090.69|8
1639070950000|2021-12-09 17:29:10|2112.13|2092.13|2111.25|2091.25|2112.26|2092.26|2111.24|2091.24|9
1639070960000|2021-12-09 17:29:20|2111.22|2091.22|2110.99|2090.99|2111.85|2091.85|2110.97|2090.97|8
1639070970000|2021-12-09 17:29:30|2111.01|2091.01|2111.08|2091.08|2111.08|2091.08|2111.01|2091.01|2
1639070980000|2021-12-09 17:29:40|2110.96|2090.96|2110.99|2090.99|2110.99|2090.99|2110.96|2090.96|2
1639070990000|2021-12-09 17:29:50|2111.07|2091.07|2111.04|2091.04|2111.28|2091.28|2110.74|2090.74|11
1639071000000|2021-12-09 17:30:00|2109.94|2089.94|2110.18|2090.18|2110.95|2090.95|2109.91|2089.91|21
1639071010000|2021-12-09 17:30:10|2110.21|2090.21|2109.23|2089.23|2110.27|2090.27|2109.23|2089.23|8
1639071020000|2021-12-09 17:30:20|2109.24|2089.24|2108.46|2088.46|2109.33|2089.33|2108.46|2088.46|17
1639071030000|2021-12-09 17:30:30|2108.42|2088.42|2103.87|2083.87|2108.42|2088.42|2103.33|2083.33|34
1639071040000|2021-12-09 17:30:40|2103.24|2083.24|2103.71|2083.71|2103.94|2083.94|2103.07|2083.07|34
1639071050000|2021-12-09 17:30:50|2103.24|2083.24|2103.54|2083.54|2103.72|2083.72|2102.7|2082.7|22
1639071060000|2021-12-09 17:31:00|2103.56|2083.56|2103.82|2083.82|2103.82|2083.82|2103.56|2083.56|15
1639071070000|2021-12-09 17:31:10|2103.6|2083.6|2106.44|2086.44|2106.44|2086.44|2103.2|2083.2|24
1639071080000|2021-12-09 17:31:20|2106.47|2086.47|2108.89|2088.89|2108.89|2088.89|2106.47|2086.47|18
1639071090000|2021-12-09 17:31:30|2108.79|2088.79|2108.87|2088.87|2109.53|2089.53|2108.75|2088.75|16
1639071100000|2021-12-09 17:31:40|2108.88|2088.88|2109.83|2089.83|2109.9|2089.9|2108.64|2088.64|15
1639071110000|2021-12-09 17:31:50|2109.96|2089.96|2110.99|2090.99|2111.2|2091.2|2109.96|2089.96|27
1639071120000|2021-12-09 17:32:00|2110.92|2090.92|2113.09|2093.09|2113.33|2093.33|2110.67|2090.67|28
1639071130000|2021-12-09 17:32:10|2113.08|2093.08|2112.98|2092.98|2113.4|2093.4|2112.65|2092.65|24
1639071140000|2021-12-09 17:32:20|2112.99|2092.99|2112.79|2092.79|2113.41|2093.41|2112.16|2092.16|19
1639071150000|2021-12-09 17:32:30|2112.82|2092.82|2114.75|2094.75|2114.86|2094.86|2112.67|2092.67|20
1639071160000|2021-12-09 17:32:40|2114.79|2094.79|2115.02|2095.02|2115.47|2095.47|2114.22|2094.22|21
1639071170000|2021-12-09 17:32:50|2115.48|2095.48|2115.82|2095.82|2116.44|2096.44|2115.37|2095.37|19
1639071180000|2021-12-09 17:33:00|2115.87|2095.87|2117.27|2097.27|2117.27|2097.27|2115.87|2095.87|7
1639071190000|2021-12-09 17:33:10|2117.48|2097.48|2117.88|2097.88|2118.23|2098.23|2116.21|2096.21|21
1639071200000|2021-12-09 17:33:20|2117.47|2097.47|2117.3|2097.3|2117.89|2097.89|2117.09|2097.09|20
1639071210000|2021-12-09 17:33:30|2117.4|2097.4|2116.69|2096.69|2117.73|2097.73|2115.95|2095.95|17
1639071220000|2021-12-09 17:33:40|2116.68|2096.68|2116.77|2096.77|2117.36|2097.36|2115.95|2095.95|27
1639071230000|2021-12-09 17:33:50|2116.81|2096.81|2118.94|2098.94|2119.91|2099.91|2116.81|2096.81|29
1639071240000|2021-12-09 17:34:00|2119|2099|2119.24|2099.24|2119.73|2099.73|2118.94|2098.94|23
1639071250000|2021-12-09 17:34:10|2119|2099|2123.12|2103.12|2123.46|2103.46|2118.6|2098.6|27
1639071260000|2021-12-09 17:34:20|2123.18|2103.18|2122.71|2102.71|2123.85|2103.85|2122.1|2102.1|25
1639071270000|2021-12-09 17:34:30|2122.65|2102.65|2122.58|2102.58|2122.71|2102.71|2122.37|2102.37|25
1639071280000|2021-12-09 17:34:40|2122.57|2102.57|2123.06|2103.06|2123.1|2103.1|2122.48|2102.48|22
1639071290000|2021-12-09 17:34:50|2123.36|2103.36|2125.9|2105.9|2126.22|2106.22|2122.5|2102.5|32
1639071300000|2021-12-09 17:35:00|2126.18|2106.18|2127.24|2107.24|2127.32|2107.32|2125.9|2105.9|19
1639071310000|2021-12-09 17:35:10|2127.23|2107.23|2128.21|2108.21|2128.81|2108.81|2127.07|2107.07|29
1639071320000|2021-12-09 17:35:20|2128.03|2108.03|2126.95|2106.95|2128.03|2108.03|2126.3|2106.3|32
1639071330000|2021-12-09 17:35:30|2126.93|2106.93|2125.18|2105.18|2126.94|2106.94|2125.09|2105.09|26
1639071340000|2021-12-09 17:35:40|2125.19|2105.19|2124.36|2104.36|2125.19|2105.19|2124.3|2104.3|18
1639071350000|2021-12-09 17:35:50|2124.45|2104.45|2122.91|2102.91|2124.45|2104.45|2122.51|2102.51|23
1639071360000|2021-12-09 17:36:00|2122.97|2102.97|2123.68|2103.68|2123.68|2103.68|2122.71|2102.71|17
1639071370000|2021-12-09 17:36:10|2123.67|2103.67|2122.91|2102.91|2123.67|2103.67|2122.9|2102.9|18
1639071380000|2021-12-09 17:36:20|2122.92|2102.92|2122.76|2102.76|2123.12|2103.12|2122.76|2102.76|11
1639071390000|2021-12-09 17:36:30|2122.77|2102.77|2122.26|2102.26|2122.77|2102.77|2122.08|2102.08|14
1639071400000|2021-12-09 17:36:40|2122|2102|2125.93|2105.93|2126.03|2106.03|2122|2102|26
1639071410000|2021-12-09 17:36:50|2125.94|2105.94|2125.17|2105.17|2125.95|2105.95|2125.16|2105.16|23
1639071420000|2021-12-09 17:37:00|2125.25|2105.25|2124.21|2104.21|2125.32|2105.32|2124.21|2104.21|14
1639071430000|2021-12-09 17:37:10|2124.3|2104.3|2122.76|2102.76|2124.32|2104.32|2122.76|2102.76|15
1639071440000|2021-12-09 17:37:20|2122.73|2102.73|2122.26|2102.26|2122.75|2102.75|2121.81|2101.81|7
1639071450000|2021-12-09 17:37:30|2122.24|2102.24|2120.6|2100.6|2122.33|2102.33|2120.6|2100.6|16
1639071460000|2021-12-09 17:37:40|2120.54|2100.54|2121.15|2101.15|2121.24|2101.24|2120.54|2100.54|5
1639071470000|2021-12-09 17:37:50|2120.82|2100.82|2119.22|2099.22|2120.82|2100.82|2119.22|2099.22|24
1639071480000|2021-12-09 17:38:00|2119.33|2099.33|2119.22|2099.22|2119.51|2099.51|2118.98|2098.98|25
1639071490000|2021-12-09 17:38:10|2118.26|2098.26|2119.83|2099.83|2119.84|2099.84|2118.26|2098.26|16
1639071500000|2021-12-09 17:38:20|2119.82|2099.82|2119.47|2099.47|2120.46|2100.46|2119.47|2099.47|18
1639071510000|2021-12-09 17:38:30|2119.46|2099.46|2118.26|2098.26|2119.58|2099.58|2117.57|2097.57|33
1639071520000|2021-12-09 17:38:40|2118.28|2098.28|2118.75|2098.75|2118.75|2098.75|2118.28|2098.28|3
1639071530000|2021-12-09 17:38:50|2118.44|2098.44|2119.67|2099.67|2119.67|2099.67|2118.44|2098.44|9
1639071540000|2021-12-09 17:39:00|2119.59|2099.59|2118.53|2098.53|2119.67|2099.67|2118.21|2098.21|17
1639071550000|2021-12-09 17:39:10|2118.52|2098.52|2117.15|2097.15|2118.55|2098.55|2117.15|2097.15|17
1639071560000|2021-12-09 17:39:20|2116.72|2096.72|2113.29|2093.29|2116.72|2096.72|2113.29|2093.29|37
1639071570000|2021-12-09 17:39:30|2113.01|2093.01|2113.11|2093.11|2113.33|2093.33|2112.41|2092.41|35
1639071580000|2021-12-09 17:39:40|2113.16|2093.16|2112.55|2092.55|2113.39|2093.39|2111.8|2091.8|32
1639071590000|2021-12-09 17:39:50|2112.51|2092.51|2112.12|2092.12|2112.58|2092.58|2112.08|2092.08|26
1639071600000|2021-12-09 17:40:00|2111.91|2091.91|2112.08|2092.08|2112.13|2092.13|2111.63|2091.63|36
1639071610000|2021-12-09 17:40:10|2112.05|2092.05|2112.82|2092.82|2112.83|2092.83|2111.87|2091.87|21
1639071620000|2021-12-09 17:40:20|2112.83|2092.83|2112.64|2092.64|2112.83|2092.83|2112.17|2092.17|10
1639071630000|2021-12-09 17:40:30|2112.35|2092.35|2116.26|2096.26|2116.26|2096.26|2111.55|2091.55|31
1639071640000|2021-12-09 17:40:40|2117.25|2097.25|2121.45|2101.45|2121.79|2101.79|2116.5|2096.5|31
1639071650000|2021-12-09 17:40:50|2121.36|2101.36|2120.67|2100.67|2121.65|2101.65|2120.6|2100.6|27
1639071660000|2021-12-09 17:41:00|2120.69|2100.69|2120.69|2100.69|2120.87|2100.87|2120.51|2100.51|23
1639071670000|2021-12-09 17:41:10|2121.05|2101.05|2121.27|2101.27|2121.49|2101.49|2120.6|2100.6|23
1639071680000|2021-12-09 17:41:20|2121.2|2101.2|2120.52|2100.52|2121.44|2101.44|2120.52|2100.52|25
1639071690000|2021-12-09 17:41:30|2120.47|2100.47|2120.74|2100.74|2120.74|2100.74|2120.34|2100.34|18
1639071700000|2021-12-09 17:41:40|2120.73|2100.73|2121.61|2101.61|2121.73|2101.73|2120.45|2100.45|21
1639071710000|2021-12-09 17:41:50|2121.62|2101.62|2122.1|2102.1|2123.16|2103.16|2121.62|2101.62|28
1639071720000|2021-12-09 17:42:00|2122.15|2102.15|2120.94|2100.94|2122.15|2102.15|2120.72|2100.72|25
1639071730000|2021-12-09 17:42:10|2120.95|2100.95|2121.37|2101.37|2121.48|2101.48|2120.95|2100.95|10
1639071740000|2021-12-09 17:42:20|2121.48|2101.48|2120.36|2100.36|2121.81|2101.81|2120.36|2100.36|21
1639071750000|2021-12-09 17:42:30|2120.53|2100.53|2120.39|2100.39|2120.58|2100.58|2120.32|2100.32|29
1639071760000|2021-12-09 17:42:40|2120.36|2100.36|2120.42|2100.42|2120.73|2100.73|2120.01|2100.01|18
1639071770000|2021-12-09 17:42:50|2120.2|2100.2|2120.73|2100.73|2121.07|2101.07|2120.2|2100.2|22
1639071780000|2021-12-09 17:43:00|2120.66|2100.66|2121.07|2101.07|2121.07|2101.07|2120.44|2100.44|10
1639071790000|2021-12-09 17:43:10|2120.73|2100.73|2120.12|2100.12|2120.82|2100.82|2119.7|2099.7|24
1639071800000|2021-12-09 17:43:20|2120.16|2100.16|2120.22|2100.22|2120.48|2100.48|2120|2100|8
1639071810000|2021-12-09 17:43:30|2120.04|2100.04|2118.2|2098.2|2120.04|2100.04|2118.05|2098.05|32
1639071820000|2021-12-09 17:43:40|2118.23|2098.23|2117.83|2097.83|2118.36|2098.36|2117.83|2097.83|24
1639071830000|2021-12-09 17:43:50|2117.91|2097.91|2117.88|2097.88|2118.02|2098.02|2117.6|2097.6|20
1639071840000|2021-12-09 17:44:00|2117.86|2097.86|2115.84|2095.84|2117.86|2097.86|2115.84|2095.84|32
1639071850000|2021-12-09 17:44:10|2115.89|2095.89|2116.14|2096.14|2116.16|2096.16|2115.82|2095.82|23
1639071860000|2021-12-09 17:44:20|2116.06|2096.06|2116.43|2096.43|2116.68|2096.68|2116.02|2096.02|18
1639071870000|2021-12-09 17:44:30|2116.6|2096.6|2114.5|2094.5|2116.6|2096.6|2114.5|2094.5|21
1639071880000|2021-12-09 17:44:40|2114.9|2094.9|2114.17|2094.17|2114.9|2094.9|2113.41|2093.41|36
1639071890000|2021-12-09 17:44:50|2114.18|2094.18|2113.61|2093.61|2114.22|2094.22|2113.55|2093.55|21
1639071900000|2021-12-09 17:45:00|2113.65|2093.65|2114.98|2094.98|2114.98|2094.98|2113.56|2093.56|21
1639071910000|2021-12-09 17:45:10|2115.13|2095.13|2115.9|2095.9|2115.9|2095.9|2114.96|2094.96|24
1639071920000|2021-12-09 17:45:20|2116.04|2096.04|2118.2|2098.2|2118.2|2098.2|2115.78|2095.78|28
1639071930000|2021-12-09 17:45:30|2118.4|2098.4|2118.21|2098.21|2118.61|2098.61|2117.38|2097.38|33
1639071940000|2021-12-09 17:45:40|2118.26|2098.26|2118.97|2098.97|2119.14|2099.14|2118.26|2098.26|19
1639071950000|2021-12-09 17:45:50|2118.99|2098.99|2117.69|2097.69|2118.99|2098.99|2117.56|2097.56|19
1639071960000|2021-12-09 17:46:00|2117.66|2097.66|2116.09|2096.09|2117.73|2097.73|2116.03|2096.03|28
1639071970000|2021-12-09 17:46:10|2116.04|2096.04|2116.5|2096.5|2116.51|2096.51|2115.58|2095.58|24
1639071980000|2021-12-09 17:46:20|2116.53|2096.53|2116.24|2096.24|2116.86|2096.86|2116.24|2096.24|18
1639071990000|2021-12-09 17:46:30|2116.18|2096.18|2115.78|2095.78|2116.45|2096.45|2115.56|2095.56|18
1639072000000|2021-12-09 17:46:40|2115.7|2095.7|2115.71|2095.71|2115.85|2095.85|2115.53|2095.53|15
1639072010000|2021-12-09 17:46:50|2115.67|2095.67|2116.25|2096.25|2116.25|2096.25|2115.67|2095.67|15
1639072020000|2021-12-09 17:47:00|2116.39|2096.39|2116.32|2096.32|2116.45|2096.45|2116.19|2096.19|17
1639072030000|2021-12-09 17:47:10|2116.38|2096.38|2117.65|2097.65|2117.66|2097.66|2116.38|2096.38|10
1639072040000|2021-12-09 17:47:20|2117.52|2097.52|2117.43|2097.43|2117.65|2097.65|2117.23|2097.23|9
1639072050000|2021-12-09 17:47:30|2117.44|2097.44|2116.88|2096.88|2117.49|2097.49|2116.69|2096.69|12
1639072060000|2021-12-09 17:47:40|2116.87|2096.87|2117.29|2097.29|2117.29|2097.29|2116.7|2096.7|16
1639072070000|2021-12-09 17:47:50|2117.26|2097.26|2117.01|2097.01|2117.26|2097.26|2116.76|2096.76|18
1639072080000|2021-12-09 17:48:00|2116.97|2096.97|2117.35|2097.35|2117.46|2097.46|2116.97|2096.97|22
1639072090000|2021-12-09 17:48:10|2117.46|2097.46|2117.56|2097.56|2117.6|2097.6|2117.21|2097.21|15
1639072100000|2021-12-09 17:48:20|2117.59|2097.59|2117.59|2097.59|2117.59|2097.59|2117.57|2097.57|6
1639072110000|2021-12-09 17:48:30|2117.41|2097.41|2117.63|2097.63|2117.66|2097.66|2117.37|2097.37|14
1639072120000|2021-12-09 17:48:40|2117.53|2097.53|2117.51|2097.51|2117.61|2097.61|2117.43|2097.43|11
1639072130000|2021-12-09 17:48:50|2117.15|2097.15|2117.15|2097.15|2117.25|2097.25|2116.96|2096.96|21
1639072140000|2021-12-09 17:49:00|2117.19|2097.19|2118.95|2098.95|2119.01|2099.01|2117.19|2097.19|17
1639072150000|2021-12-09 17:49:10|2118.97|2098.97|2117.92|2097.92|2119.09|2099.09|2117.89|2097.89|31
1639072160000|2021-12-09 17:49:20|2117.95|2097.95|2118.32|2098.32|2118.52|2098.52|2117.47|2097.47|27
1639072170000|2021-12-09 17:49:30|2118.34|2098.34|2118.48|2098.48|2118.51|2098.51|2118.3|2098.3|16
1639072180000|2021-12-09 17:49:40|2118.63|2098.63|2118.34|2098.34|2118.63|2098.63|2118.33|2098.33|16
1639072190000|2021-12-09 17:49:50|2118.33|2098.33|2118.53|2098.53|2118.59|2098.59|2118.33|2098.33|18
1639072200000|2021-12-09 17:50:00|2118.48|2098.48|2118.46|2098.46|2118.48|2098.48|2118.23|2098.23|6
1639072210000|2021-12-09 17:50:10|2118.54|2098.54|2118.29|2098.29|2118.56|2098.56|2118.29|2098.29|25
1639072220000|2021-12-09 17:50:20|2118.27|2098.27|2118.14|2098.14|2118.27|2098.27|2117.93|2097.93|14
1639072230000|2021-12-09 17:50:30|2118.13|2098.13|2118.1|2098.1|2118.14|2098.14|2118.1|2098.1|8
1639072240000|2021-12-09 17:50:40|2117.9|2097.9|2116.79|2096.79|2118.11|2098.11|2116.79|2096.79|15
1639072250000|2021-12-09 17:50:50|2116.74|2096.74|2115.85|2095.85|2116.83|2096.83|2115.63|2095.63|25
1639072260000|2021-12-09 17:51:00|2115.52|2095.52|2117.4|2097.4|2117.4|2097.4|2114.98|2094.98|30
1639072270000|2021-12-09 17:51:10|2117.77|2097.77|2119.54|2099.54|2119.54|2099.54|2117.77|2097.77|11
1639072280000|2021-12-09 17:51:20|2119.56|2099.56|2120.7|2100.7|2121.05|2101.05|2119.56|2099.56|29
1639072290000|2021-12-09 17:51:30|2120.73|2100.73|2124.54|2104.54|2124.54|2104.54|2120.05|2100.05|29
1639072300000|2021-12-09 17:51:40|2124.48|2104.48|2124.33|2104.33|2124.51|2104.51|2124.25|2104.25|13
1639072310000|2021-12-09 17:51:50|2124.2|2104.2|2124.65|2104.65|2124.65|2104.65|2124.2|2104.2|5
1639072320000|2021-12-09 17:52:00|2124.64|2104.64|2124.8|2104.8|2124.8|2104.8|2124.33|2104.33|11
1639072330000|2021-12-09 17:52:10|2124.86|2104.86|2125.48|2105.48|2125.55|2105.55|2124.46|2104.46|12
1639072340000|2021-12-09 17:52:20|2125.7|2105.7|2125.16|2105.16|2125.95|2105.95|2125.16|2105.16|17
1639072350000|2021-12-09 17:52:30|2125.23|2105.23|2121.95|2101.95|2125.42|2105.42|2121.95|2101.95|27
1639072360000|2021-12-09 17:52:40|2122.14|2102.14|2120.73|2100.73|2122.14|2102.14|2120.09|2100.09|30
1639072370000|2021-12-09 17:52:50|2120.52|2100.52|2121.76|2101.76|2121.76|2101.76|2120.52|2100.52|25
1639072380000|2021-12-09 17:53:00|2121.75|2101.75|2123.11|2103.11|2123.43|2103.43|2121.57|2101.57|27
1639072390000|2021-12-09 17:53:10|2123.13|2103.13|2123.4|2103.4|2123.4|2103.4|2123.13|2103.13|10
1639072400000|2021-12-09 17:53:20|2123.3|2103.3|2122.67|2102.67|2123.41|2103.41|2122.67|2102.67|27
1639072410000|2021-12-09 17:53:30|2122.45|2102.45|2122.46|2102.46|2122.81|2102.81|2122.45|2102.45|17
1639072420000|2021-12-09 17:53:40|2122.43|2102.43|2122.45|2102.45|2122.48|2102.48|2122.41|2102.41|10
1639072430000|2021-12-09 17:53:50|2122.47|2102.47|2122.46|2102.46|2122.59|2102.59|2122.39|2102.39|22
1639072440000|2021-12-09 17:54:00|2122.52|2102.52|2122.34|2102.34|2122.52|2102.52|2122.34|2102.34|16
1639072450000|2021-12-09 17:54:10|2122.38|2102.38|2121.17|2101.17|2122.49|2102.49|2120.65|2100.65|27
1639072460000|2021-12-09 17:54:20|2121.19|2101.19|2120.53|2100.53|2121.22|2101.22|2120.33|2100.33|11
1639072470000|2021-12-09 17:54:30|2120.51|2100.51|2118.34|2098.34|2120.6|2100.6|2118.34|2098.34|24
1639072480000|2021-12-09 17:54:40|2118.36|2098.36|2117.4|2097.4|2118.38|2098.38|2117.22|2097.22|32
1639072490000|2021-12-09 17:54:50|2117.41|2097.41|2116.05|2096.05|2117.41|2097.41|2116.05|2096.05|19
1639072500000|2021-12-09 17:55:00|2116.02|2096.02|2117.14|2097.14|2117.14|2097.14|2115.87|2095.87|33
1639072510000|2021-12-09 17:55:10|2117.11|2097.11|2115.99|2095.99|2117.11|2097.11|2115.68|2095.68|33
1639072520000|2021-12-09 17:55:20|2115.96|2095.96|2116|2096|2116.23|2096.23|2115.72|2095.72|26
1639072530000|2021-12-09 17:55:30|2116.12|2096.12|2116.43|2096.43|2116.46|2096.46|2115.21|2095.21|22
1639072540000|2021-12-09 17:55:40|2116.44|2096.44|2116.57|2096.57|2116.57|2096.57|2116.2|2096.2|15
1639072550000|2021-12-09 17:55:50|2116.47|2096.47|2116.65|2096.65|2116.79|2096.79|2115.93|2095.93|28
1639072560000|2021-12-09 17:56:00|2116.68|2096.68|2116.6|2096.6|2117.15|2097.15|2116.41|2096.41|20
1639072570000|2021-12-09 17:56:10|2116.67|2096.67|2116.22|2096.22|2116.67|2096.67|2115.95|2095.95|19
1639072580000|2021-12-09 17:56:20|2116.21|2096.21|2113.97|2093.97|2116.21|2096.21|2113.91|2093.91|35
1639072590000|2021-12-09 17:56:30|2114.1|2094.1|2113.75|2093.75|2114.17|2094.17|2113.67|2093.67|34
1639072600000|2021-12-09 17:56:40|2113.74|2093.74|2113.29|2093.29|2113.8|2093.8|2112.73|2092.73|31
1639072610000|2021-12-09 17:56:50|2113.26|2093.26|2112.01|2092.01|2113.59|2093.59|2112.01|2092.01|35
1639072620000|2021-12-09 17:57:00|2112.12|2092.12|2111.98|2091.98|2113.03|2093.03|2111.58|2091.58|32
1639072630000|2021-12-09 17:57:10|2111.96|2091.96|2110.37|2090.37|2112.19|2092.19|2110.37|2090.37|33
1639072640000|2021-12-09 17:57:20|2110.32|2090.32|2108.77|2088.77|2110.32|2090.32|2107.98|2087.98|24
1639072650000|2021-12-09 17:57:30|2108.85|2088.85|2107.08|2087.08|2108.85|2088.85|2107|2087|19
1639072660000|2021-12-09 17:57:40|2107.03|2087.03|2105.3|2085.3|2107.19|2087.19|2105.3|2085.3|29
1639072670000|2021-12-09 17:57:50|2105.06|2085.06|2103.23|2083.23|2105.06|2085.06|2102.93|2082.93|25
1639072680000|2021-12-09 17:58:00|2103.39|2083.39|2105.52|2085.52|2105.52|2085.52|2103.14|2083.14|34
1639072690000|2021-12-09 17:58:10|2106.39|2086.39|2109.62|2089.62|2110.63|2090.63|2106.39|2086.39|31
1639072700000|2021-12-09 17:58:20|2109.34|2089.34|2108.06|2088.06|2109.52|2089.52|2108.04|2088.04|21
1639072710000|2021-12-09 17:58:30|2108.04|2088.04|2105.21|2085.21|2108.04|2088.04|2105.16|2085.16|37
1639072720000|2021-12-09 17:58:40|2105.41|2085.41|2105.53|2085.53|2106.83|2086.83|2105.17|2085.17|34
1639072730000|2021-12-09 17:58:50|2105.47|2085.47|2102.02|2082.02|2105.5|2085.5|2101.94|2081.94|33
1639072740000|2021-12-09 17:59:00|2101.03|2081.03|2104.96|2084.96|2105.17|2085.17|2100.45|2080.45|37
1639072750000|2021-12-09 17:59:10|2104.93|2084.93|2104.2|2084.2|2104.93|2084.93|2104.2|2084.2|38
1639072760000|2021-12-09 17:59:20|2103.58|2083.58|2104.23|2084.23|2104.23|2084.23|2103.45|2083.45|36
1639072770000|2021-12-09 17:59:30|2104.2|2084.2|2101.27|2081.27|2104.2|2084.2|2100.27|2080.27|34
1639072780000|2021-12-09 17:59:40|2101.69|2081.69|2105.7|2085.7|2106.72|2086.72|2101.69|2081.69|26
1639072790000|2021-12-09 17:59:50|2106.19|2086.19|2106.43|2086.43|2107.9|2087.9|2105.43|2085.43|32
1639072800000|2021-12-09 18:00:00|2106.66|2086.66|2109.63|2089.63|2109.64|2089.64|2106.66|2086.66|30
1639072810000|2021-12-09 18:00:10|2109.49|2089.49|2110.77|2090.77|2110.89|2090.89|2108.76|2088.76|36
1639072820000|2021-12-09 18:00:20|2111|2091|2109.12|2089.12|2111|2091|2108.3|2088.3|36
1639072830000|2021-12-09 18:00:30|2109.01|2089.01|2108.19|2088.19|2109.63|2089.63|2108.19|2088.19|33
1639072840000|2021-12-09 18:00:40|2108.34|2088.34|2109.31|2089.31|2109.44|2089.44|2108.23|2088.23|30
1639072850000|2021-12-09 18:00:50|2109.4|2089.4|2109.77|2089.77|2110.24|2090.24|2109.09|2089.09|36
1639072860000|2021-12-09 18:01:00|2109.86|2089.86|2111.12|2091.12|2111.79|2091.79|2109.74|2089.74|31
1639072870000|2021-12-09 18:01:10|2111.14|2091.14|2108.98|2088.98|2111.36|2091.36|2108.98|2088.98|33
1639072880000|2021-12-09 18:01:20|2108.79|2088.79|2106.66|2086.66|2108.97|2088.97|2106.66|2086.66|29
1639072890000|2021-12-09 18:01:30|2106.76|2086.76|2107.83|2087.83|2107.83|2087.83|2106|2086|29
1639072900000|2021-12-09 18:01:40|2108.28|2088.28|2108.27|2088.27|2109.84|2089.84|2108.26|2088.26|32
1639072910000|2021-12-09 18:01:50|2108.2|2088.2|2109.63|2089.63|2109.66|2089.66|2108.2|2088.2|27
1639072920000|2021-12-09 18:02:00|2109.67|2089.67|2110|2090|2110.38|2090.38|2109.59|2089.59|23
1639072930000|2021-12-09 18:02:10|2110.05|2090.05|2109.09|2089.09|2110.08|2090.08|2108.81|2088.81|32
1639072940000|2021-12-09 18:02:20|2109.12|2089.12|2110.46|2090.46|2110.79|2090.79|2109.12|2089.12|22
1639072950000|2021-12-09 18:02:30|2110.31|2090.31|2111.25|2091.25|2111.32|2091.32|2110.31|2090.31|26
1639072960000|2021-12-09 18:02:40|2111.26|2091.26|2110.92|2090.92|2111.45|2091.45|2110.92|2090.92|21
1639072970000|2021-12-09 18:02:50|2110.94|2090.94|2114.54|2094.54|2114.58|2094.58|2110.92|2090.92|31
1639072980000|2021-12-09 18:03:00|2114.65|2094.65|2116.54|2096.54|2116.54|2096.54|2114.65|2094.65|21
1639072990000|2021-12-09 18:03:10|2116.61|2096.61|2117|2097|2117|2097|2115.54|2095.54|26
1639073000000|2021-12-09 18:03:20|2117.05|2097.05|2116.54|2096.54|2117.05|2097.05|2115.51|2095.51|21
1639073010000|2021-12-09 18:03:30|2116.49|2096.49|2114.72|2094.72|2116.49|2096.49|2114.72|2094.72|25
1639073020000|2021-12-09 18:03:40|2114.71|2094.71|2115.21|2095.21|2115.25|2095.25|2114.56|2094.56|21
1639073030000|2021-12-09 18:03:50|2115.25|2095.25|2114.34|2094.34|2115.45|2095.45|2114.34|2094.34|25
1639073040000|2021-12-09 18:04:00|2114.53|2094.53|2114.69|2094.69|2114.91|2094.91|2114.26|2094.26|27
1639073050000|2021-12-09 18:04:10|2114.71|2094.71|2112.16|2092.16|2114.73|2094.73|2111.83|2091.83|36
1639073060000|2021-12-09 18:04:20|2112.14|2092.14|2109.93|2089.93|2112.14|2092.14|2109.91|2089.91|34
1639073070000|2021-12-09 18:04:30|2109.89|2089.89|2108.47|2088.47|2110.11|2090.11|2108.05|2088.05|33
1639073080000|2021-12-09 18:04:40|2108.49|2088.49|2108.28|2088.28|2109.02|2089.02|2107.79|2087.79|27
1639073090000|2021-12-09 18:04:50|2108.42|2088.42|2108.94|2088.94|2109.48|2089.48|2108.18|2088.18|25
1639073100000|2021-12-09 18:05:00|2108.97|2088.97|2109.03|2089.03|2109.8|2089.8|2108.82|2088.82|30
1639073110000|2021-12-09 18:05:10|2109.02|2089.02|2107.82|2087.82|2109.02|2089.02|2107.48|2087.48|36
1639073120000|2021-12-09 18:05:20|2107.73|2087.73|2105.47|2085.47|2107.73|2087.73|2105.47|2085.47|34
1639073130000|2021-12-09 18:05:30|2105.41|2085.41|2106.07|2086.07|2106.07|2086.07|2104.66|2084.66|34
1639073140000|2021-12-09 18:05:40|2106.13|2086.13|2105.9|2085.9|2107.26|2087.26|2105.48|2085.48|31
1639073150000|2021-12-09 18:05:50|2105.66|2085.66|2104.96|2084.96|2105.66|2085.66|2104.75|2084.75|28
1639073160000|2021-12-09 18:06:00|2104.99|2084.99|2105.54|2085.54|2105.68|2085.68|2104.6|2084.6|23
1639073170000|2021-12-09 18:06:10|2105.49|2085.49|2104.77|2084.77|2106.27|2086.27|2104.77|2084.77|30
1639073180000|2021-12-09 18:06:20|2104.58|2084.58|2106.7|2086.7|2106.91|2086.91|2104.58|2084.58|33
1639073190000|2021-12-09 18:06:30|2106.52|2086.52|2106.69|2086.69|2107.19|2087.19|2106.28|2086.28|34
1639073200000|2021-12-09 18:06:40|2106.87|2086.87|2105.44|2085.44|2106.87|2086.87|2105.33|2085.33|30
1639073210000|2021-12-09 18:06:50|2105.47|2085.47|2105.47|2085.47|2105.82|2085.82|2105.44|2085.44|22
1639073220000|2021-12-09 18:07:00|2105.46|2085.46|2106.65|2086.65|2106.65|2086.65|2105.44|2085.44|27
1639073230000|2021-12-09 18:07:10|2106.63|2086.63|2108.2|2088.2|2108.2|2088.2|2106.63|2086.63|21
1639073240000|2021-12-09 18:07:20|2108.27|2088.27|2107.51|2087.51|2108.27|2088.27|2107.41|2087.41|32
1639073250000|2021-12-09 18:07:30|2107.52|2087.52|2108.98|2088.98|2108.98|2088.98|2107.52|2087.52|21
1639073260000|2021-12-09 18:07:40|2108.12|2088.12|2109.06|2089.06|2109.25|2089.25|2108.12|2088.12|16
1639073270000|2021-12-09 18:07:50|2109.05|2089.05|2107.99|2087.99|2109.05|2089.05|2107.65|2087.65|26
1639073280000|2021-12-09 18:08:00|2108.6|2088.6|2108.44|2088.44|2108.6|2088.6|2108.28|2088.28|18
1639073290000|2021-12-09 18:08:10|2108.46|2088.46|2108.65|2088.65|2108.86|2088.86|2108.46|2088.46|18
1639073300000|2021-12-09 18:08:20|2108.51|2088.51|2108.35|2088.35|2108.76|2088.76|2108.33|2088.33|21
1639073310000|2021-12-09 18:08:30|2108.32|2088.32|2108.54|2088.54|2108.64|2088.64|2108.31|2088.31|15
1639073320000|2021-12-09 18:08:40|2109.25|2089.25|2108.39|2088.39|2109.36|2089.36|2108.39|2088.39|11
1639073330000|2021-12-09 18:08:50|2108.04|2088.04|2108.61|2088.61|2108.61|2088.61|2108.04|2088.04|23
1639073340000|2021-12-09 18:09:00|2108.02|2088.02|2108.09|2088.09|2108.09|2088.09|2107.52|2087.52|22
1639073350000|2021-12-09 18:09:10|2108.71|2088.71|2108.77|2088.77|2108.92|2088.92|2108.1|2088.1|26
1639073360000|2021-12-09 18:09:20|2108.76|2088.76|2109.46|2089.46|2109.46|2089.46|2108.76|2088.76|11
1639073370000|2021-12-09 18:09:30|2109.68|2089.68|2109.93|2089.93|2109.93|2089.93|2109.2|2089.2|25
1639073380000|2021-12-09 18:09:40|2109.95|2089.95|2109.81|2089.81|2110.26|2090.26|2109.74|2089.74|27
1639073390000|2021-12-09 18:09:50|2109.96|2089.96|2110.32|2090.32|2110.36|2090.36|2109.9|2089.9|21
1639073400000|2021-12-09 18:10:00|2110.51|2090.51|2110.6|2090.6|2110.75|2090.75|2110.5|2090.5|17
1639073410000|2021-12-09 18:10:10|2110.67|2090.67|2109.93|2089.93|2111.04|2091.04|2109.84|2089.84|26
1639073420000|2021-12-09 18:10:20|2109.84|2089.84|2109.93|2089.93|2110.03|2090.03|2109.82|2089.82|10
1639073430000|2021-12-09 18:10:30|2109.91|2089.91|2108.9|2088.9|2110.15|2090.15|2108.79|2088.79|27
1639073440000|2021-12-09 18:10:40|2108.84|2088.84|2108.28|2088.28|2108.84|2088.84|2108.21|2088.21|13
1639073450000|2021-12-09 18:10:50|2108.37|2088.37|2109.35|2089.35|2109.37|2089.37|2108.32|2088.32|21
1639073460000|2021-12-09 18:11:00|2109.37|2089.37|2109.02|2089.02|2109.37|2089.37|2108.57|2088.57|26
1639073470000|2021-12-09 18:11:10|2108.98|2088.98|2108.76|2088.76|2109.01|2089.01|2108.57|2088.57|29
1639073480000|2021-12-09 18:11:20|2108.33|2088.33|2108.24|2088.24|2108.72|2088.72|2108.21|2088.21|10
1639073490000|2021-12-09 18:11:30|2108.02|2088.02|2108|2088|2108.02|2088.02|2107.82|2087.82|5
1639073500000|2021-12-09 18:11:40|2108.03|2088.03|2107.61|2087.61|2108.03|2088.03|2107.55|2087.55|5
1639073510000|2021-12-09 18:11:50|2107.58|2087.58|2105.12|2085.12|2107.58|2087.58|2105.07|2085.07|29
1639073520000|2021-12-09 18:12:00|2105.3|2085.3|2104.88|2084.88|2105.3|2085.3|2104.62|2084.62|11
1639073530000|2021-12-09 18:12:10|2104.76|2084.76|2102.35|2082.35|2104.8|2084.8|2102.35|2082.35|29
1639073540000|2021-12-09 18:12:20|2102.47|2082.47|2102.33|2082.33|2102.77|2082.77|2102.33|2082.33|31
1639073550000|2021-12-09 18:12:30|2102.32|2082.32|2102.29|2082.29|2102.62|2082.62|2102.12|2082.12|33
1639073560000|2021-12-09 18:12:40|2102.63|2082.63|2102.3|2082.3|2102.63|2082.63|2101.96|2081.96|19
1639073570000|2021-12-09 18:12:50|2102.27|2082.27|2102.12|2082.12|2102.38|2082.38|2101.68|2081.68|28
1639073580000|2021-12-09 18:13:00|2102.14|2082.14|2101.77|2081.77|2102.19|2082.19|2101.77|2081.77|17
1639073590000|2021-12-09 18:13:10|2101.79|2081.79|2100.51|2080.51|2101.79|2081.79|2100.35|2080.35|26
1639073600000|2021-12-09 18:13:20|2100.44|2080.44|2099.66|2079.66|2100.44|2080.44|2099.27|2079.27|26
1639073610000|2021-12-09 18:13:30|2099.63|2079.63|2099.6|2079.6|2099.73|2079.73|2099.5|2079.5|19
1639073620000|2021-12-09 18:13:40|2099.63|2079.63|2099|2079|2099.83|2079.83|2098.33|2078.33|29
1639073630000|2021-12-09 18:13:50|2098.99|2078.99|2098.99|2078.99|2099.17|2079.17|2098.5|2078.5|27
1639073640000|2021-12-09 18:14:00|2098.98|2078.98|2100.59|2080.59|2100.59|2080.59|2098.91|2078.91|26
1639073650000|2021-12-09 18:14:10|2100.49|2080.49|2100.26|2080.26|2100.59|2080.59|2100.09|2080.09|16
1639073660000|2021-12-09 18:14:20|2100.21|2080.21|2099.95|2079.95|2100.45|2080.45|2099.84|2079.84|10
1639073670000|2021-12-09 18:14:30|2100.06|2080.06|2101.5|2081.5|2101.5|2081.5|2100.06|2080.06|15
1639073680000|2021-12-09 18:14:40|2101.78|2081.78|2100.94|2080.94|2101.84|2081.84|2100.94|2080.94|19
1639073690000|2021-12-09 18:14:50|2101.49|2081.49|2101.12|2081.12|2101.59|2081.59|2101.1|2081.1|20
1639073700000|2021-12-09 18:15:00|2100.99|2080.99|2101.6|2081.6|2101.6|2081.6|2100.99|2080.99|22
1639073710000|2021-12-09 18:15:10|2101.62|2081.62|2104.37|2084.37|2104.37|2084.37|2101.62|2081.62|19
1639073720000|2021-12-09 18:15:20|2104.5|2084.5|2103.42|2083.42|2105.29|2085.29|2103.42|2083.42|19
1639073730000|2021-12-09 18:15:30|2102.9|2082.9|2100.72|2080.72|2102.9|2082.9|2100.72|2080.72|33
1639073740000|2021-12-09 18:15:40|2100.16|2080.16|2098.95|2078.95|2100.2|2080.2|2098.83|2078.83|26
1639073750000|2021-12-09 18:15:50|2098.88|2078.88|2099.96|2079.96|2100.1|2080.1|2098.3|2078.3|31
1639073760000|2021-12-09 18:16:00|2100.06|2080.06|2102.45|2082.45|2102.45|2082.45|2100.06|2080.06|24
1639073770000|2021-12-09 18:16:10|2102.51|2082.51|2102.47|2082.47|2103.31|2083.31|2102.35|2082.35|24
1639073780000|2021-12-09 18:16:20|2102.63|2082.63|2103.59|2083.59|2103.6|2083.6|2102.24|2082.24|32
1639073790000|2021-12-09 18:16:30|2103.57|2083.57|2104.21|2084.21|2104.21|2084.21|2103.46|2083.46|34
1639073800000|2021-12-09 18:16:40|2104.22|2084.22|2105.02|2085.02|2105.32|2085.32|2103.92|2083.92|32
1639073810000|2021-12-09 18:16:50|2104.95|2084.95|2105.42|2085.42|2105.5|2085.5|2104.73|2084.73|15
1639073820000|2021-12-09 18:17:00|2105.4|2085.4|2105.33|2085.33|2106.19|2086.19|2105.29|2085.29|24
1639073830000|2021-12-09 18:17:10|2105.32|2085.32|2105.58|2085.58|2105.61|2085.61|2105.29|2085.29|24
1639073840000|2021-12-09 18:17:20|2105.6|2085.6|2111.53|2091.53|2111.57|2091.57|2105.58|2085.58|35
1639073850000|2021-12-09 18:17:30|2111.31|2091.31|2110.24|2090.24|2111.87|2091.87|2110.06|2090.06|34
1639073860000|2021-12-09 18:17:40|2110.09|2090.09|2110.22|2090.22|2110.6|2090.6|2109.81|2089.81|28
1639073870000|2021-12-09 18:17:50|2110.43|2090.43|2110.48|2090.48|2110.53|2090.53|2109.63|2089.63|19
1639073880000|2021-12-09 18:18:00|2110.82|2090.82|2111.45|2091.45|2111.98|2091.98|2110.48|2090.48|30
1639073890000|2021-12-09 18:18:10|2110.87|2090.87|2108.07|2088.07|2110.87|2090.87|2108.07|2088.07|30
1639073900000|2021-12-09 18:18:20|2108.06|2088.06|2106.91|2086.91|2108.07|2088.07|2106.88|2086.88|32
1639073910000|2021-12-09 18:18:30|2106.88|2086.88|2107.33|2087.33|2107.33|2087.33|2106.68|2086.68|19
1639073920000|2021-12-09 18:18:40|2107.09|2087.09|2104.06|2084.06|2107.21|2087.21|2104.04|2084.04|31
1639073930000|2021-12-09 18:18:50|2103.86|2083.86|2104.86|2084.86|2105.51|2085.51|2103.66|2083.66|24
1639073940000|2021-12-09 18:19:00|2104.84|2084.84|2104.5|2084.5|2104.93|2084.93|2104.3|2084.3|15
1639073950000|2021-12-09 18:19:10|2104.49|2084.49|2103.47|2083.47|2104.69|2084.69|2102.75|2082.75|26
1639073960000|2021-12-09 18:19:20|2103.43|2083.43|2103.66|2083.66|2103.71|2083.71|2103.39|2083.39|21
1639073970000|2021-12-09 18:19:30|2103.84|2083.84|2104.86|2084.86|2105.54|2085.54|2103.66|2083.66|24
1639073980000|2021-12-09 18:19:40|2104.88|2084.88|2102.7|2082.7|2104.88|2084.88|2102.7|2082.7|24
1639073990000|2021-12-09 18:19:50|2102.58|2082.58|2102.52|2082.52|2102.6|2082.6|2102.41|2082.41|11
1639074000000|2021-12-09 18:20:00|2102.54|2082.54|2102.04|2082.04|2102.54|2082.54|2101.55|2081.55|20
1639074010000|2021-12-09 18:20:10|2102.09|2082.09|2104.04|2084.04|2104.06|2084.06|2102.09|2082.09|16
1639074020000|2021-12-09 18:20:20|2103.96|2083.96|2104.32|2084.32|2104.32|2084.32|2103.96|2083.96|3
1639074030000|2021-12-09 18:20:30|2104.12|2084.12|2104.35|2084.35|2104.35|2084.35|2104.12|2084.12|8
1639074040000|2021-12-09 18:20:40|2104.1|2084.1|2103.98|2083.98|2104.27|2084.27|2103.87|2083.87|9
1639074050000|2021-12-09 18:20:50|2104.18|2084.18|2104.17|2084.17|2104.33|2084.33|2103.85|2083.85|20
1639074060000|2021-12-09 18:21:00|2103.94|2083.94|2103|2083|2104.1|2084.1|2102.88|2082.88|23
1639074070000|2021-12-09 18:21:10|2102.9|2082.9|2102.18|2082.18|2102.9|2082.9|2102.18|2082.18|3
1639074080000|2021-12-09 18:21:20|2102.27|2082.27|2101.79|2081.79|2102.27|2082.27|2101.78|2081.78|8
1639074090000|2021-12-09 18:21:30|2101.8|2081.8|2100.67|2080.67|2102.29|2082.29|2100.67|2080.67|28
1639074100000|2021-12-09 18:21:40|2100.54|2080.54|2097.81|2077.81|2100.61|2080.61|2097.81|2077.81|24
1639074110000|2021-12-09 18:21:50|2097.54|2077.54|2089.08|2069.08|2097.54|2077.54|2088.73|2068.73|26
1639074120000|2021-12-09 18:22:00|2089.46|2069.46|2088.43|2068.43|2089.68|2069.68|2088.43|2068.43|30
1639074130000|2021-12-09 18:22:10|2088.49|2068.49|2087.15|2067.15|2088.49|2068.49|2086.5|2066.5|34
1639074140000|2021-12-09 18:22:20|2087.14|2067.14|2087.36|2067.36|2088.29|2068.29|2087.14|2067.14|27
1639074150000|2021-12-09 18:22:30|2087.18|2067.18|2086.73|2066.73|2087.27|2067.27|2086.36|2066.36|33
1639074160000|2021-12-09 18:22:40|2086.8|2066.8|2086.54|2066.54|2086.99|2066.99|2086.3|2066.3|30
1639074170000|2021-12-09 18:22:50|2086.58|2066.58|2085.89|2065.89|2086.6|2066.6|2085.89|2065.89|26
1639074180000|2021-12-09 18:23:00|2085.9|2065.9|2085.93|2065.93|2085.96|2065.96|2085.58|2065.58|27
1639074190000|2021-12-09 18:23:10|2085.79|2065.79|2086.21|2066.21|2086.39|2066.39|2085.68|2065.68|24
1639074200000|2021-12-09 18:23:20|2086.14|2066.14|2085.64|2065.64|2086.22|2066.22|2085.49|2065.49|26
1639074210000|2021-12-09 18:23:30|2085.65|2065.65|2083.65|2063.65|2085.81|2065.81|2082.47|2062.47|38
1639074220000|2021-12-09 18:23:40|2083.97|2063.97|2086.15|2066.15|2086.17|2066.17|2083.95|2063.95|23
1639074230000|2021-12-09 18:23:50|2086.17|2066.17|2084.26|2064.26|2086.17|2066.17|2083.55|2063.55|28
1639074240000|2021-12-09 18:24:00|2084.69|2064.69|2085.13|2065.13|2085.84|2065.84|2084.47|2064.47|35
1639074250000|2021-12-09 18:24:10|2085.22|2065.22|2084.01|2064.01|2085.28|2065.28|2083.72|2063.72|29
1639074260000|2021-12-09 18:24:20|2084|2064|2082.29|2062.29|2084.4|2064.4|2082.23|2062.23|38
1639074270000|2021-12-09 18:24:30|2082.67|2062.67|2087.44|2067.44|2087.44|2067.44|2082.58|2062.58|30
1639074280000|2021-12-09 18:24:40|2087.32|2067.32|2083.36|2063.36|2088.19|2068.19|2083.07|2063.07|31
1639074290000|2021-12-09 18:24:50|2083.16|2063.16|2086.96|2066.96|2087.62|2067.62|2083.16|2063.16|32
1639074300000|2021-12-09 18:25:00|2086.51|2066.51|2084.91|2064.91|2086.64|2066.64|2084.14|2064.14|38
1639074310000|2021-12-09 18:25:10|2085.03|2065.03|2087.48|2067.48|2087.48|2067.48|2084.33|2064.33|33
1639074320000|2021-12-09 18:25:20|2088.26|2068.26|2092.42|2072.42|2092.59|2072.59|2087.94|2067.94|32
1639074330000|2021-12-09 18:25:30|2092.68|2072.68|2090.39|2070.39|2092.68|2072.68|2089.67|2069.67|36
1639074340000|2021-12-09 18:25:40|2090.3|2070.3|2088.94|2068.94|2090.54|2070.54|2088.82|2068.82|33
1639074350000|2021-12-09 18:25:50|2089.1|2069.1|2088.85|2068.85|2089.13|2069.13|2088.15|2068.15|31
1639074360000|2021-12-09 18:26:00|2088.8|2068.8|2087.35|2067.35|2088.8|2068.8|2087.03|2067.03|37
1639074370000|2021-12-09 18:26:10|2087.44|2067.44|2089.22|2069.22|2089.48|2069.48|2087.24|2067.24|36
1639074380000|2021-12-09 18:26:20|2089.59|2069.59|2088.53|2068.53|2089.6|2069.6|2088|2068|36
1639074390000|2021-12-09 18:26:30|2088.51|2068.51|2087.86|2067.86|2089.47|2069.47|2087.86|2067.86|33
1639074400000|2021-12-09 18:26:40|2087.74|2067.74|2083.22|2063.22|2087.74|2067.74|2083.22|2063.22|37
1639074410000|2021-12-09 18:26:50|2083.25|2063.25|2087.03|2067.03|2087.19|2067.19|2083.1|2063.1|39
1639074420000|2021-12-09 18:27:00|2087.21|2067.21|2087.57|2067.57|2087.58|2067.58|2085.42|2065.42|39
1639074430000|2021-12-09 18:27:10|2087.92|2067.92|2087.42|2067.42|2087.92|2067.92|2085.62|2065.62|37
1639074440000|2021-12-09 18:27:20|2087.85|2067.85|2088.51|2068.51|2089.36|2069.36|2087.45|2067.45|36
1639074450000|2021-12-09 18:27:30|2088.56|2068.56|2087.98|2067.98|2090.03|2070.03|2087.71|2067.71|35
1639074460000|2021-12-09 18:27:40|2087.83|2067.83|2084.87|2064.87|2087.83|2067.83|2084.59|2064.59|37
1639074470000|2021-12-09 18:27:50|2084.74|2064.74|2089.1|2069.1|2089.1|2069.1|2083.83|2063.83|36
1639074480000|2021-12-09 18:28:00|2089.39|2069.39|2093.1|2073.1|2093.24|2073.24|2089.27|2069.27|34
1639074490000|2021-12-09 18:28:10|2093.35|2073.35|2095.01|2075.01|2096.46|2076.46|2092.72|2072.72|25
1639074500000|2021-12-09 18:28:20|2094.1|2074.1|2095.88|2075.88|2095.96|2075.96|2094|2074|32
1639074510000|2021-12-09 18:28:30|2095.82|2075.82|2092.89|2072.89|2095.82|2075.82|2092.89|2072.89|39
1639074520000|2021-12-09 18:28:40|2092.77|2072.77|2092.07|2072.07|2092.77|2072.77|2089.34|2069.34|36
1639074530000|2021-12-09 18:28:50|2092.35|2072.35|2095.5|2075.5|2095.78|2075.78|2092.35|2072.35|36
1639074540000|2021-12-09 18:29:00|2095.06|2075.06|2097.37|2077.37|2098.16|2078.16|2093.95|2073.95|38
1639074550000|2021-12-09 18:29:10|2097.59|2077.59|2099.58|2079.58|2099.98|2079.98|2097.36|2077.36|40
1639074560000|2021-12-09 18:29:20|2099.6|2079.6|2096.95|2076.95|2100.05|2080.05|2096.95|2076.95|36
1639074570000|2021-12-09 18:29:30|2096.49|2076.49|2095.15|2075.15|2096.49|2076.49|2094.14|2074.14|39
1639074580000|2021-12-09 18:29:40|2095.28|2075.28|2094.49|2074.49|2095.63|2075.63|2094.47|2074.47|37
1639074590000|2021-12-09 18:29:50|2094.42|2074.42|2092.54|2072.54|2094.48|2074.48|2092.54|2072.54|34
1639074600000|2021-12-09 18:30:00|2092.56|2072.56|2089.61|2069.61|2092.83|2072.83|2089.59|2069.59|38
1639074610000|2021-12-09 18:30:10|2089.68|2069.68|2088.58|2068.58|2089.8|2069.8|2088.58|2068.58|36
1639074620000|2021-12-09 18:30:20|2088.52|2068.52|2087.79|2067.79|2088.9|2068.9|2086.49|2066.49|39
1639074630000|2021-12-09 18:30:30|2087.93|2067.93|2091.24|2071.24|2091.59|2071.59|2087.81|2067.81|36
1639074640000|2021-12-09 18:30:40|2091.26|2071.26|2089.58|2069.58|2091.29|2071.29|2088.52|2068.52|37
1639074650000|2021-12-09 18:30:50|2089.69|2069.69|2090.59|2070.59|2091.3|2071.3|2089.69|2069.69|36
1639074660000|2021-12-09 18:31:00|2090.74|2070.74|2088.97|2068.97|2091.59|2071.59|2088.93|2068.93|35
1639074670000|2021-12-09 18:31:10|2088.39|2068.39|2087.31|2067.31|2088.58|2068.58|2086.78|2066.78|36
1639074680000|2021-12-09 18:31:20|2087.3|2067.3|2086.86|2066.86|2087.3|2067.3|2086.17|2066.17|25
1639074690000|2021-12-09 18:31:30|2086.54|2066.54|2086.11|2066.11|2086.94|2066.94|2085.98|2065.98|12
1639074700000|2021-12-09 18:31:40|2086.03|2066.03|2087.01|2067.01|2087.08|2067.08|2085.97|2065.97|22
1639074710000|2021-12-09 18:31:50|2086.62|2066.62|2087.64|2067.64|2087.95|2067.95|2086.62|2066.62|22
1639074720000|2021-12-09 18:32:00|2087.47|2067.47|2087.95|2067.95|2088.38|2068.38|2087.47|2067.47|34
1639074730000|2021-12-09 18:32:10|2087.82|2067.82|2092.9|2072.9|2093.37|2073.37|2087.82|2067.82|30
1639074740000|2021-12-09 18:32:20|2092.69|2072.69|2090.4|2070.4|2093.39|2073.39|2090.18|2070.18|37
1639074750000|2021-12-09 18:32:30|2090.19|2070.19|2089.67|2069.67|2090.54|2070.54|2089.25|2069.25|37
1639074760000|2021-12-09 18:32:40|2089.65|2069.65|2091.09|2071.09|2092.6|2072.6|2089.62|2069.62|32
1639074770000|2021-12-09 18:32:50|2090.91|2070.91|2093.55|2073.55|2093.55|2073.55|2090.91|2070.91|30
1639074780000|2021-12-09 18:33:00|2093.5|2073.5|2094.74|2074.74|2095.5|2075.5|2093.5|2073.5|34
1639074790000|2021-12-09 18:33:10|2095.01|2075.01|2092.66|2072.66|2095.01|2075.01|2091.31|2071.31|39
1639074800000|2021-12-09 18:33:20|2092.59|2072.59|2092.29|2072.29|2092.77|2072.77|2092.09|2072.09|29
1639074810000|2021-12-09 18:33:30|2092.32|2072.32|2091.68|2071.68|2092.54|2072.54|2091.43|2071.43|30
1639074820000|2021-12-09 18:33:40|2091.54|2071.54|2089.67|2069.67|2091.56|2071.56|2089.67|2069.67|34
1639074830000|2021-12-09 18:33:50|2089.56|2069.56|2089.29|2069.29|2089.85|2069.85|2089.29|2069.29|34
1639074840000|2021-12-09 18:34:00|2089.24|2069.24|2090.92|2070.92|2090.97|2070.97|2087.89|2067.89|37
1639074850000|2021-12-09 18:34:10|2090.89|2070.89|2091.81|2071.81|2092.91|2072.91|2090.83|2070.83|35
1639074860000|2021-12-09 18:34:20|2091.6|2071.6|2088.04|2068.04|2091.65|2071.65|2087.88|2067.88|38
1639074870000|2021-12-09 18:34:30|2088.44|2068.44|2087.75|2067.75|2089.15|2069.15|2087.75|2067.75|34
1639074880000|2021-12-09 18:34:40|2087.55|2067.55|2086.99|2066.99|2087.56|2067.56|2086.89|2066.89|13
1639074890000|2021-12-09 18:34:50|2086.94|2066.94|2086.12|2066.12|2086.94|2066.94|2085.19|2065.19|16
1639074900000|2021-12-09 18:35:00|2086.17|2066.17|2085.68|2065.68|2086.41|2066.41|2085.68|2065.68|29
1639074910000|2021-12-09 18:35:10|2085.64|2065.64|2084.62|2064.62|2085.8|2065.8|2084.62|2064.62|28
1639074920000|2021-12-09 18:35:20|2083.28|2063.28|2082.84|2062.84|2084.03|2064.03|2082.74|2062.74|29
1639074930000|2021-12-09 18:35:30|2082.85|2062.85|2081.93|2061.93|2082.85|2062.85|2081.27|2061.27|37
1639074940000|2021-12-09 18:35:40|2081.9|2061.9|2081.91|2061.91|2082.4|2062.4|2080.71|2060.71|35
1639074950000|2021-12-09 18:35:50|2081.92|2061.92|2080.87|2060.87|2081.92|2061.92|2080.39|2060.39|21
1639074960000|2021-12-09 18:36:00|2080.66|2060.66|2083.36|2063.36|2083.92|2063.92|2080.56|2060.56|28
1639074970000|2021-12-09 18:36:10|2083.31|2063.31|2083.61|2063.61|2084.19|2064.19|2082.95|2062.95|26
1639074980000|2021-12-09 18:36:20|2083.6|2063.6|2083.35|2063.35|2084.36|2064.36|2083.01|2063.01|32
1639074990000|2021-12-09 18:36:30|2083.44|2063.44|2084.36|2064.36|2084.55|2064.55|2083.35|2063.35|28
1639075000000|2021-12-09 18:36:40|2084.37|2064.37|2082.62|2062.62|2084.37|2064.37|2082.52|2062.52|35
1639075010000|2021-12-09 18:36:50|2083.49|2063.49|2084.54|2064.54|2084.54|2064.54|2083.42|2063.42|24
1639075020000|2021-12-09 18:37:00|2084.66|2064.66|2085.54|2065.54|2085.54|2065.54|2083.67|2063.67|36
1639075030000|2021-12-09 18:37:10|2085.51|2065.51|2086.03|2066.03|2086.28|2066.28|2084.6|2064.6|35
1639075040000|2021-12-09 18:37:20|2086.04|2066.04|2093.14|2073.14|2095.1|2075.1|2086.04|2066.04|36
1639075050000|2021-12-09 18:37:30|2092.88|2072.88|2091.91|2071.91|2092.91|2072.91|2091.25|2071.25|28
1639075060000|2021-12-09 18:37:40|2091.93|2071.93|2092.43|2072.43|2092.65|2072.65|2091.93|2071.93|22
1639075070000|2021-12-09 18:37:50|2092.41|2072.41|2091.37|2071.37|2092.41|2072.41|2091.37|2071.37|23
1639075080000|2021-12-09 18:38:00|2091.32|2071.32|2091.75|2071.75|2091.82|2071.82|2091.29|2071.29|17
1639075090000|2021-12-09 18:38:10|2092.19|2072.19|2092.29|2072.29|2092.7|2072.7|2091.73|2071.73|22
1639075100000|2021-12-09 18:38:20|2092.79|2072.79|2091.64|2071.64|2093.1|2073.1|2091.56|2071.56|21
1639075110000|2021-12-09 18:38:30|2091.59|2071.59|2091.77|2071.77|2092.25|2072.25|2091.59|2071.59|14
1639075120000|2021-12-09 18:38:40|2091.78|2071.78|2091.57|2071.57|2092.34|2072.34|2091.5|2071.5|31
1639075130000|2021-12-09 18:38:50|2091.59|2071.59|2091.43|2071.43|2091.79|2071.79|2091.42|2071.42|11
1639075140000|2021-12-09 18:39:00|2091.47|2071.47|2092.28|2072.28|2092.28|2072.28|2091.46|2071.46|10
1639075150000|2021-12-09 18:39:10|2092.31|2072.31|2093.64|2073.64|2094.69|2074.69|2092.26|2072.26|28
1639075160000|2021-12-09 18:39:20|2093.66|2073.66|2093.98|2073.98|2093.98|2073.98|2092.52|2072.52|17
1639075170000|2021-12-09 18:39:30|2094.07|2074.07|2095.06|2075.06|2095.06|2075.06|2094|2074|14
1639075180000|2021-12-09 18:39:40|2095.05|2075.05|2094.1|2074.1|2095.06|2075.06|2093.59|2073.59|20
1639075190000|2021-12-09 18:39:50|2094.09|2074.09|2094.64|2074.64|2094.86|2074.86|2094.01|2074.01|15
1639075200000|2021-12-09 18:40:00|2094.69|2074.69|2093.5|2073.5|2094.69|2074.69|2092.42|2072.42|29
1639075210000|2021-12-09 18:40:10|2093.55|2073.55|2092.11|2072.11|2094.13|2074.13|2091.67|2071.67|30
1639075220000|2021-12-09 18:40:20|2092.08|2072.08|2091.5|2071.5|2092.81|2072.81|2091.5|2071.5|16
1639075230000|2021-12-09 18:40:30|2091.99|2071.99|2089.86|2069.86|2091.99|2071.99|2089.86|2069.86|27
1639075240000|2021-12-09 18:40:40|2089.82|2069.82|2089.48|2069.48|2089.83|2069.83|2088.42|2068.42|20
1639075250000|2021-12-09 18:40:50|2089.19|2069.19|2090.84|2070.84|2090.84|2070.84|2089.19|2069.19|14
1639075260000|2021-12-09 18:41:00|2090.95|2070.95|2090.18|2070.18|2091.38|2071.38|2089.66|2069.66|25
1639075270000|2021-12-09 18:41:10|2089.66|2069.66|2090.05|2070.05|2090.56|2070.56|2089.61|2069.61|14
1639075280000|2021-12-09 18:41:20|2089.96|2069.96|2089.69|2069.69|2089.96|2069.96|2089.63|2069.63|12
1639075290000|2021-12-09 18:41:30|2089.56|2069.56|2090.48|2070.48|2090.48|2070.48|2089.56|2069.56|17
1639075300000|2021-12-09 18:41:40|2090.46|2070.46|2089.58|2069.58|2090.56|2070.56|2089.58|2069.58|12
1639075310000|2021-12-09 18:41:50|2089.5|2069.5|2087.9|2067.9|2089.55|2069.55|2087.77|2067.77|26
1639075320000|2021-12-09 18:42:00|2087.93|2067.93|2088.41|2068.41|2088.74|2068.74|2087.32|2067.32|27
1639075330000|2021-12-09 18:42:10|2088.42|2068.42|2089.02|2069.02|2089.02|2069.02|2088.23|2068.23|23
1639075340000|2021-12-09 18:42:20|2089.09|2069.09|2088.89|2068.89|2089.62|2069.62|2088.66|2068.66|13
1639075350000|2021-12-09 18:42:30|2088.8|2068.8|2086.91|2066.91|2088.8|2068.8|2086.91|2066.91|16
1639075360000|2021-12-09 18:42:40|2086.85|2066.85|2086.16|2066.16|2086.86|2066.86|2084.89|2064.89|31
1639075370000|2021-12-09 18:42:50|2086.15|2066.15|2085.22|2065.22|2086.62|2066.62|2085.22|2065.22|17
1639075380000|2021-12-09 18:43:00|2084.94|2064.94|2084.14|2064.14|2085.48|2065.48|2083.72|2063.72|20
1639075390000|2021-12-09 18:43:10|2084|2064|2084.94|2064.94|2085.07|2065.07|2083.57|2063.57|27
1639075400000|2021-12-09 18:43:20|2085.03|2065.03|2086.58|2066.58|2086.63|2066.63|2085.03|2065.03|27
1639075410000|2021-12-09 18:43:30|2086.91|2066.91|2087.46|2067.46|2088.62|2068.62|2086.73|2066.73|16
1639075420000|2021-12-09 18:43:40|2087.42|2067.42|2087.18|2067.18|2087.42|2067.42|2086.54|2066.54|14
1639075430000|2021-12-09 18:43:50|2087.2|2067.2|2087.27|2067.27|2087.29|2067.29|2087.2|2067.2|4
1639075440000|2021-12-09 18:44:00|2087.44|2067.44|2087.42|2067.42|2087.91|2067.91|2087.31|2067.31|7
1639075450000|2021-12-09 18:44:10|2087.41|2067.41|2087.53|2067.53|2089.03|2069.03|2087.3|2067.3|20
1639075460000|2021-12-09 18:44:20|2087.48|2067.48|2086.89|2066.89|2087.57|2067.57|2086.62|2066.62|15
1639075470000|2021-12-09 18:44:30|2086.87|2066.87|2085.96|2065.96|2087.43|2067.43|2085.62|2065.62|24
1639075480000|2021-12-09 18:44:40|2086.03|2066.03|2086.16|2066.16|2086.49|2066.49|2086.01|2066.01|25
1639075490000|2021-12-09 18:44:50|2086.17|2066.17|2084.81|2064.81|2086.17|2066.17|2084.65|2064.65|17
1639075500000|2021-12-09 18:45:00|2084.49|2064.49|2088.22|2068.22|2088.22|2068.22|2083.3|2063.3|35
1639075510000|2021-12-09 18:45:10|2088.23|2068.23|2087.07|2067.07|2088.92|2068.92|2086.98|2066.98|20
1639075520000|2021-12-09 18:45:20|2087.06|2067.06|2086.26|2066.26|2087.06|2067.06|2086.16|2066.16|25
1639075530000|2021-12-09 18:45:30|2086.27|2066.27|2086.87|2066.87|2086.87|2066.87|2085.51|2065.51|26
1639075540000|2021-12-09 18:45:40|2087.09|2067.09|2087.14|2067.14|2087.94|2067.94|2086.69|2066.69|18
1639075550000|2021-12-09 18:45:50|2087.35|2067.35|2087.84|2067.84|2087.86|2067.86|2086.64|2066.64|13
1639075560000|2021-12-09 18:46:00|2087.65|2067.65|2086.93|2066.93|2087.7|2067.7|2086.5|2066.5|23
1639075570000|2021-12-09 18:46:10|2086.78|2066.78|2086.6|2066.6|2086.78|2066.78|2084.79|2064.79|33
1639075580000|2021-12-09 18:46:20|2086.63|2066.63|2086.09|2066.09|2086.64|2066.64|2085.72|2065.72|20
1639075590000|2021-12-09 18:46:30|2086.06|2066.06|2086.43|2066.43|2086.91|2066.91|2086.06|2066.06|17
1639075600000|2021-12-09 18:46:40|2086.45|2066.45|2087.39|2067.39|2087.64|2067.64|2086.45|2066.45|15
1639075610000|2021-12-09 18:46:50|2087.38|2067.38|2086.88|2066.88|2087.38|2067.38|2086.1|2066.1|15
1639075620000|2021-12-09 18:47:00|2086.73|2066.73|2087.38|2067.38|2087.39|2067.39|2086.73|2066.73|23
1639075630000|2021-12-09 18:47:10|2087.28|2067.28|2086.49|2066.49|2087.28|2067.28|2086.49|2066.49|13
1639075640000|2021-12-09 18:47:20|2086.42|2066.42|2085.14|2065.14|2086.42|2066.42|2084.94|2064.94|18
1639075650000|2021-12-09 18:47:30|2085.12|2065.12|2082.7|2062.7|2085.12|2065.12|2082.62|2062.62|25
1639075660000|2021-12-09 18:47:40|2082.63|2062.63|2081.08|2061.08|2082.63|2062.63|2080.91|2060.91|26
1639075670000|2021-12-09 18:47:50|2080.93|2060.93|2080.69|2060.69|2080.93|2060.93|2079.64|2059.64|23
1639075680000|2021-12-09 18:48:00|2080.78|2060.78|2078.83|2058.83|2080.78|2060.78|2078.83|2058.83|24
1639075690000|2021-12-09 18:48:10|2078.45|2058.45|2075.53|2055.53|2078.45|2058.45|2075.21|2055.21|30
1639075700000|2021-12-09 18:48:20|2075.58|2055.58|2073.53|2053.53|2076.09|2056.09|2073.53|2053.53|35
1639075710000|2021-12-09 18:48:30|2073.51|2053.51|2073.61|2053.61|2075.3|2055.3|2073.12|2053.12|30
1639075720000|2021-12-09 18:48:40|2073.55|2053.55|2075.33|2055.33|2076.45|2056.45|2073.55|2053.55|37
1639075730000|2021-12-09 18:48:50|2075.32|2055.32|2075.21|2055.21|2075.34|2055.34|2074.55|2054.55|23
1639075740000|2021-12-09 18:49:00|2075.23|2055.23|2077.74|2057.74|2078.14|2058.14|2074.85|2054.85|28
1639075750000|2021-12-09 18:49:10|2077.75|2057.75|2076.05|2056.05|2077.75|2057.75|2074.59|2054.59|31
1639075760000|2021-12-09 18:49:20|2076.04|2056.04|2079.17|2059.17|2079.24|2059.24|2076.04|2056.04|19
1639075770000|2021-12-09 18:49:30|2079.15|2059.15|2081.35|2061.35|2083.83|2063.83|2079.15|2059.15|33
1639075780000|2021-12-09 18:49:40|2080.87|2060.87|2079.94|2059.94|2080.87|2060.87|2079.29|2059.29|36
1639075790000|2021-12-09 18:49:50|2080.02|2060.02|2081.32|2061.32|2081.32|2061.32|2079.94|2059.94|23
1639075800000|2021-12-09 18:50:00|2081.59|2061.59|2079.75|2059.75|2081.59|2061.59|2079.55|2059.55|17
1639075810000|2021-12-09 18:50:10|2079.9|2059.9|2080.57|2060.57|2080.73|2060.73|2079.65|2059.65|28
1639075820000|2021-12-09 18:50:20|2080.28|2060.28|2078.76|2058.76|2080.34|2060.34|2078.71|2058.71|21
1639075830000|2021-12-09 18:50:30|2078.87|2058.87|2077.44|2057.44|2078.87|2058.87|2077.32|2057.32|23
1639075840000|2021-12-09 18:50:40|2077.43|2057.43|2078.44|2058.44|2079.03|2059.03|2077.37|2057.37|27
1639075850000|2021-12-09 18:50:50|2078.31|2058.31|2075.16|2055.16|2078.31|2058.31|2075.16|2055.16|20
1639075860000|2021-12-09 18:51:00|2075.1|2055.1|2075.92|2055.92|2076|2056|2074.49|2054.49|24
1639075870000|2021-12-09 18:51:10|2075.91|2055.91|2076.2|2056.2|2077.04|2057.04|2075.52|2055.52|30
1639075880000|2021-12-09 18:51:20|2076.18|2056.18|2075.37|2055.37|2076.28|2056.28|2075.3|2055.3|25
1639075890000|2021-12-09 18:51:30|2075.71|2055.71|2075.77|2055.77|2075.95|2055.95|2075.18|2055.18|23
1639075900000|2021-12-09 18:51:40|2075.86|2055.86|2075.78|2055.78|2075.99|2055.99|2074.75|2054.75|26
1639075910000|2021-12-09 18:51:50|2075.79|2055.79|2074.49|2054.49|2075.79|2055.79|2074.49|2054.49|18
1639075920000|2021-12-09 18:52:00|2074.27|2054.27|2074.45|2054.45|2074.71|2054.71|2073.87|2053.87|27
1639075930000|2021-12-09 18:52:10|2074.44|2054.44|2073.53|2053.53|2074.65|2054.65|2073.22|2053.22|28
1639075940000|2021-12-09 18:52:20|2073.48|2053.48|2074.74|2054.74|2075.87|2055.87|2073.3|2053.3|21
1639075950000|2021-12-09 18:52:30|2074.64|2054.64|2073.65|2053.65|2074.64|2054.64|2073.56|2053.56|33
1639075960000|2021-12-09 18:52:40|2073.61|2053.61|2075.81|2055.81|2075.88|2055.88|2072.98|2052.98|35
1639075970000|2021-12-09 18:52:50|2075.88|2055.88|2074.29|2054.29|2076.04|2056.04|2074.17|2054.17|27
1639075980000|2021-12-09 18:53:00|2074.37|2054.37|2074.33|2054.33|2074.59|2054.59|2073.68|2053.68|33
1639075990000|2021-12-09 18:53:10|2074.32|2054.32|2076.85|2056.85|2077.8|2057.8|2074.17|2054.17|27
1639076000000|2021-12-09 18:53:20|2076.77|2056.77|2076.1|2056.1|2077.28|2057.28|2076.1|2056.1|28
1639076010000|2021-12-09 18:53:30|2075.82|2055.82|2075.94|2055.94|2076.03|2056.03|2075.06|2055.06|27
1639076020000|2021-12-09 18:53:40|2076.01|2056.01|2076.44|2056.44|2077|2057|2075.47|2055.47|25
1639076030000|2021-12-09 18:53:50|2076.47|2056.47|2076.95|2056.95|2078.33|2058.33|2076.44|2056.44|32
1639076040000|2021-12-09 18:54:00|2077.1|2057.1|2080.03|2060.03|2080.03|2060.03|2077.1|2057.1|31
1639076050000|2021-12-09 18:54:10|2079.86|2059.86|2078.42|2058.42|2079.87|2059.87|2077.26|2057.26|31
1639076060000|2021-12-09 18:54:20|2078.44|2058.44|2079.61|2059.61|2079.61|2059.61|2078.25|2058.25|22
1639076070000|2021-12-09 18:54:30|2079.49|2059.49|2081.5|2061.5|2081.5|2061.5|2078.62|2058.62|27
1639076080000|2021-12-09 18:54:40|2081.44|2061.44|2078.69|2058.69|2081.46|2061.46|2078.69|2058.69|32
1639076090000|2021-12-09 18:54:50|2079.4|2059.4|2078.53|2058.53|2079.4|2059.4|2078.48|2058.48|25
1639076100000|2021-12-09 18:55:00|2078.5|2058.5|2078.3|2058.3|2079.38|2059.38|2077.97|2057.97|27
1639076110000|2021-12-09 18:55:10|2078.41|2058.41|2080.49|2060.49|2080.49|2060.49|2078.22|2058.22|11
1639076120000|2021-12-09 18:55:20|2080.28|2060.28|2084.29|2064.29|2085.14|2065.14|2080.28|2060.28|24
1639076130000|2021-12-09 18:55:30|2084.42|2064.42|2084.5|2064.5|2084.5|2064.5|2083.5|2063.5|12
1639076140000|2021-12-09 18:55:40|2084.57|2064.57|2086.52|2066.52|2086.52|2066.52|2084.57|2064.57|20
1639076150000|2021-12-09 18:55:50|2086.53|2066.53|2086.3|2066.3|2086.63|2066.63|2086.17|2066.17|19
1639076160000|2021-12-09 18:56:00|2086.29|2066.29|2090.29|2070.29|2090.35|2070.35|2086.29|2066.29|32
1639076170000|2021-12-09 18:56:10|2090.27|2070.27|2092.48|2072.48|2092.5|2072.5|2088.92|2068.92|38
1639076180000|2021-12-09 18:56:20|2092.58|2072.58|2096.02|2076.02|2096.93|2076.93|2092.58|2072.58|35
1639076190000|2021-12-09 18:56:30|2096.03|2076.03|2097.66|2077.66|2098.14|2078.14|2094.04|2074.04|39
1639076200000|2021-12-09 18:56:40|2097.63|2077.63|2097.04|2077.04|2098.09|2078.09|2096.4|2076.4|35
1639076210000|2021-12-09 18:56:50|2096.99|2076.99|2097.76|2077.76|2098.68|2078.68|2096.55|2076.55|36
1639076220000|2021-12-09 18:57:00|2097.5|2077.5|2095.63|2075.63|2097.5|2077.5|2094.89|2074.89|34
1639076230000|2021-12-09 18:57:10|2095.64|2075.64|2094.94|2074.94|2095.64|2075.64|2093.31|2073.31|33
1639076240000|2021-12-09 18:57:20|2094.84|2074.84|2096.14|2076.14|2096.34|2076.34|2094.62|2074.62|32
1639076250000|2021-12-09 18:57:30|2096.29|2076.29|2096.41|2076.41|2096.61|2076.61|2096.17|2076.17|27
1639076260000|2021-12-09 18:57:40|2096.44|2076.44|2098.79|2078.79|2098.79|2078.79|2096.44|2076.44|32
1639076270000|2021-12-09 18:57:50|2098.93|2078.93|2101.76|2081.76|2101.76|2081.76|2098.85|2078.85|29
1639076280000|2021-12-09 18:58:00|2101.96|2081.96|2100.65|2080.65|2103.69|2083.69|2099.96|2079.96|35
1639076290000|2021-12-09 18:58:10|2100.46|2080.46|2101.77|2081.77|2101.77|2081.77|2100.32|2080.32|34
1639076300000|2021-12-09 18:58:20|2101.66|2081.66|2101.57|2081.57|2102.48|2082.48|2101.51|2081.51|22
1639076310000|2021-12-09 18:58:30|2101.42|2081.42|2101.41|2081.41|2101.88|2081.88|2101.41|2081.41|15
1639076320000|2021-12-09 18:58:40|2101.49|2081.49|2099.03|2079.03|2101.49|2081.49|2098.93|2078.93|18
1639076330000|2021-12-09 18:58:50|2099.18|2079.18|2099.31|2079.31|2099.56|2079.56|2098.91|2078.91|15
1639076340000|2021-12-09 18:59:00|2099.29|2079.29|2099.63|2079.63|2099.65|2079.65|2098.93|2078.93|23
1639076350000|2021-12-09 18:59:10|2099.64|2079.64|2097.99|2077.99|2099.64|2079.64|2097.99|2077.99|19
1639076360000|2021-12-09 18:59:20|2097.29|2077.29|2095.31|2075.31|2097.46|2077.46|2094.54|2074.54|24
1639076370000|2021-12-09 18:59:30|2094.51|2074.51|2095.28|2075.28|2095.28|2075.28|2094.21|2074.21|28
1639076380000|2021-12-09 18:59:40|2095.29|2075.29|2094.51|2074.51|2095.29|2075.29|2094.42|2074.42|20
1639076390000|2021-12-09 18:59:50|2094.55|2074.55|2094.49|2074.49|2094.7|2074.7|2094.32|2074.32|31
1639076400000|2021-12-09 19:00:00|2094.41|2074.41|2093.01|2073.01|2095.2|2075.2|2092.92|2072.92|32
1639076410000|2021-12-09 19:00:10|2093.02|2073.02|2093.5|2073.5|2093.56|2073.56|2092.93|2072.93|24
1639076420000|2021-12-09 19:00:20|2093.45|2073.45|2095.17|2075.17|2095.27|2075.27|2093.39|2073.39|23
1639076430000|2021-12-09 19:00:30|2095.19|2075.19|2095.9|2075.9|2095.95|2075.95|2094.85|2074.85|23
1639076440000|2021-12-09 19:00:40|2095.87|2075.87|2096.44|2076.44|2096.45|2076.45|2095.68|2075.68|24
1639076450000|2021-12-09 19:00:50|2096.43|2076.43|2097.42|2077.42|2097.44|2077.44|2096.42|2076.42|24
1639076460000|2021-12-09 19:01:00|2097.36|2077.36|2100.05|2080.05|2100.06|2080.06|2097.36|2077.36|28
1639076470000|2021-12-09 19:01:10|2100.03|2080.03|2102.25|2082.25|2102.37|2082.37|2099.74|2079.74|32
1639076480000|2021-12-09 19:01:20|2102.14|2082.14|2104.93|2084.93|2105.15|2085.15|2101.84|2081.84|18
1639076490000|2021-12-09 19:01:30|2105.14|2085.14|2106.63|2086.63|2106.7|2086.7|2104.94|2084.94|14
1639076500000|2021-12-09 19:01:40|2106.72|2086.72|2106.4|2086.4|2107.49|2087.49|2106.07|2086.07|28
1639076510000|2021-12-09 19:01:50|2106.62|2086.62|2107.49|2087.49|2107.5|2087.5|2106.62|2086.62|35
1639076520000|2021-12-09 19:02:00|2107.46|2087.46|2105.24|2085.24|2107.46|2087.46|2105.24|2085.24|32
1639076530000|2021-12-09 19:02:10|2105.26|2085.26|2106.8|2086.8|2106.86|2086.86|2105.23|2085.23|33
1639076540000|2021-12-09 19:02:20|2106.87|2086.87|2107.23|2087.23|2107.7|2087.7|2106.8|2086.8|33
1639076550000|2021-12-09 19:02:30|2107.2|2087.2|2106.54|2086.54|2107.2|2087.2|2106.54|2086.54|29
1639076560000|2021-12-09 19:02:40|2106.53|2086.53|2104.84|2084.84|2106.98|2086.98|2104.79|2084.79|24
1639076570000|2021-12-09 19:02:50|2104.83|2084.83|2105.16|2085.16|2105.73|2085.73|2104.1|2084.1|30
1639076580000|2021-12-09 19:03:00|2105.17|2085.17|2103.26|2083.26|2105.87|2085.87|2102.29|2082.29|36
1639076590000|2021-12-09 19:03:10|2103.4|2083.4|2101.58|2081.58|2103.51|2083.51|2101.58|2081.58|29
1639076600000|2021-12-09 19:03:20|2101.5|2081.5|2100.52|2080.52|2101.5|2081.5|2099.89|2079.89|30
1639076610000|2021-12-09 19:03:30|2100.68|2080.68|2102.18|2082.18|2102.21|2082.21|2100.63|2080.63|30
1639076620000|2021-12-09 19:03:40|2102.17|2082.17|2101.66|2081.66|2102.17|2082.17|2101.37|2081.37|20
1639076630000|2021-12-09 19:03:50|2101.88|2081.88|2101.5|2081.5|2101.9|2081.9|2101.4|2081.4|24
1639076640000|2021-12-09 19:04:00|2101.49|2081.49|2102.21|2082.21|2102.21|2082.21|2101.19|2081.19|20
1639076650000|2021-12-09 19:04:10|2102.14|2082.14|2101.69|2081.69|2102.28|2082.28|2101.44|2081.44|21
1639076660000|2021-12-09 19:04:20|2101.81|2081.81|2100.86|2080.86|2102.52|2082.52|2100.86|2080.86|33
1639076670000|2021-12-09 19:04:30|2100.81|2080.81|2099.81|2079.81|2101.63|2081.63|2099.64|2079.64|35
1639076680000|2021-12-09 19:04:40|2099.8|2079.8|2098.68|2078.68|2099.93|2079.93|2098.46|2078.46|25
1639076690000|2021-12-09 19:04:50|2098.7|2078.7|2098.75|2078.75|2098.98|2078.98|2098.69|2078.69|14
1639076700000|2021-12-09 19:05:00|2098.74|2078.74|2098.54|2078.54|2098.83|2078.83|2098.44|2078.44|13
1639076710000|2021-12-09 19:05:10|2098.53|2078.53|2099.92|2079.92|2099.94|2079.94|2098.53|2078.53|20
1639076720000|2021-12-09 19:05:20|2099.9|2079.9|2099.73|2079.73|2099.9|2079.9|2099.73|2079.73|8
1639076730000|2021-12-09 19:05:30|2099.74|2079.74|2099.16|2079.16|2099.74|2079.74|2098.75|2078.75|29
1639076740000|2021-12-09 19:05:40|2099.18|2079.18|2098.69|2078.69|2099.19|2079.19|2098.69|2078.69|11
1639076750000|2021-12-09 19:05:50|2098.7|2078.7|2098.67|2078.67|2098.91|2078.91|2098.59|2078.59|18
1639076760000|2021-12-09 19:06:00|2098.69|2078.69|2099.17|2079.17|2099.25|2079.25|2098.62|2078.62|23
1639076770000|2021-12-09 19:06:10|2099.39|2079.39|2099.52|2079.52|2099.54|2079.54|2099.15|2079.15|13
1639076780000|2021-12-09 19:06:20|2099.55|2079.55|2102.81|2082.81|2102.81|2082.81|2099.55|2079.55|25
1639076790000|2021-12-09 19:06:30|2103.28|2083.28|2104.39|2084.39|2104.39|2084.39|2103.2|2083.2|19
1639076800000|2021-12-09 19:06:40|2104.53|2084.53|2106.8|2086.8|2107.66|2087.66|2104.53|2084.53|24
1639076810000|2021-12-09 19:06:50|2106.73|2086.73|2107.04|2087.04|2107.54|2087.54|2106.73|2086.73|21
1639076820000|2021-12-09 19:07:00|2107.08|2087.08|2108.46|2088.46|2108.46|2088.46|2107.08|2087.08|11
1639076830000|2021-12-09 19:07:10|2108.47|2088.47|2109.43|2089.43|2109.43|2089.43|2108.47|2088.47|7
1639076840000|2021-12-09 19:07:20|2109.38|2089.38|2108.56|2088.56|2109.38|2089.38|2107.12|2087.12|31
1639076850000|2021-12-09 19:07:30|2108.5|2088.5|2108.58|2088.58|2108.69|2088.69|2108.5|2088.5|18
1639076860000|2021-12-09 19:07:40|2108.62|2088.62|2109.5|2089.5|2109.5|2089.5|2108.62|2088.62|3
1639076880000|2021-12-09 19:08:00|2109.51|2089.51|2109.85|2089.85|2110.45|2090.45|2108.8|2088.8|26
1639076890000|2021-12-09 19:08:10|2109.79|2089.79|2110.52|2090.52|2110.52|2090.52|2109.6|2089.6|21
1639076900000|2021-12-09 19:08:20|2110.76|2090.76|2112.64|2092.64|2112.67|2092.67|2110.59|2090.59|26
1639076910000|2021-12-09 19:08:30|2112.61|2092.61|2116.82|2096.82|2116.82|2096.82|2112.36|2092.36|25
1639076920000|2021-12-09 19:08:40|2117.05|2097.05|2120.87|2100.87|2125|2105|2117.05|2097.05|37
1639076930000|2021-12-09 19:08:50|2121|2101|2116.78|2096.78|2121.99|2101.99|2116.78|2096.78|24
1639076940000|2021-12-09 19:09:00|2117.64|2097.64|2120.32|2100.32|2121.41|2101.41|2117.51|2097.51|35
1639076950000|2021-12-09 19:09:10|2120.61|2100.61|2116.38|2096.38|2120.99|2100.99|2115.37|2095.37|38
1639076960000|2021-12-09 19:09:20|2116.06|2096.06|2112.06|2092.06|2116.39|2096.39|2111.79|2091.79|34
1639076970000|2021-12-09 19:09:30|2112.17|2092.17|2112.62|2092.62|2113.45|2093.45|2111.69|2091.69|34
1639076980000|2021-12-09 19:09:40|2112.5|2092.5|2113.97|2093.97|2116.11|2096.11|2112|2092|35
1639076990000|2021-12-09 19:09:50|2113.92|2093.92|2115.82|2095.82|2115.9|2095.9|2113.56|2093.56|29
1639077000000|2021-12-09 19:10:00|2115.79|2095.79|2114.25|2094.25|2115.79|2095.79|2114.05|2094.05|22
1639077010000|2021-12-09 19:10:10|2114.38|2094.38|2114.67|2094.67|2115.12|2095.12|2113.2|2093.2|30
1639077020000|2021-12-09 19:10:20|2114.61|2094.61|2111.85|2091.85|2114.62|2094.62|2111.84|2091.84|28
1639077030000|2021-12-09 19:10:30|2111.84|2091.84|2109.73|2089.73|2113.6|2093.6|2109.54|2089.54|34
1639077040000|2021-12-09 19:10:40|2109.47|2089.47|2106.65|2086.65|2109.47|2089.47|2106.22|2086.22|24
1639077050000|2021-12-09 19:10:50|2107.16|2087.16|2104.93|2084.93|2107.16|2087.16|2104.71|2084.71|36
1639077060000|2021-12-09 19:11:00|2104.27|2084.27|2105.51|2085.51|2105.9|2085.9|2103.85|2083.85|39
1639077070000|2021-12-09 19:11:10|2105.45|2085.45|2105.91|2085.91|2105.95|2085.95|2104.3|2084.3|27
1639077080000|2021-12-09 19:11:20|2105.96|2085.96|2104.36|2084.36|2106.38|2086.38|2104.36|2084.36|22
1639077090000|2021-12-09 19:11:30|2104.34|2084.34|2103.01|2083.01|2104.46|2084.46|2103.01|2083.01|28
1639077100000|2021-12-09 19:11:40|2103.36|2083.36|2102.83|2082.83|2103.36|2083.36|2102.14|2082.14|30
1639077110000|2021-12-09 19:11:50|2102.47|2082.47|2104.7|2084.7|2104.7|2084.7|2102.3|2082.3|30
1639077120000|2021-12-09 19:12:00|2104.65|2084.65|2103.39|2083.39|2104.65|2084.65|2102.9|2082.9|31
1639077130000|2021-12-09 19:12:10|2103.44|2083.44|2107.75|2087.75|2108.48|2088.48|2103.44|2083.44|37
1639077140000|2021-12-09 19:12:20|2107.47|2087.47|2106.53|2086.53|2108.33|2088.33|2106.53|2086.53|32
1639077150000|2021-12-09 19:12:30|2106.5|2086.5|2105.49|2085.49|2106.62|2086.62|2104.35|2084.35|37
1639077160000|2021-12-09 19:12:40|2105.25|2085.25|2105.66|2085.66|2105.89|2085.89|2104.94|2084.94|23
1639077170000|2021-12-09 19:12:50|2105.55|2085.55|2106.45|2086.45|2106.62|2086.62|2105.55|2085.55|15
1639077180000|2021-12-09 19:13:00|2106.43|2086.43|2104.1|2084.1|2107.81|2087.81|2103.99|2083.99|35
1639077190000|2021-12-09 19:13:10|2104.08|2084.08|2103.28|2083.28|2104.47|2084.47|2102.57|2082.57|33
1639077200000|2021-12-09 19:13:20|2103.27|2083.27|2102.83|2082.83|2103.27|2083.27|2102.83|2082.83|28
1639077210000|2021-12-09 19:13:30|2102.85|2082.85|2101.91|2081.91|2102.85|2082.85|2101.8|2081.8|22
1639077220000|2021-12-09 19:13:40|2101.84|2081.84|2102.78|2082.78|2102.78|2082.78|2101.84|2081.84|23
1639077230000|2021-12-09 19:13:50|2103.09|2083.09|2101.54|2081.54|2103.09|2083.09|2101.46|2081.46|28
1639077240000|2021-12-09 19:14:00|2101.55|2081.55|2101.64|2081.64|2102.45|2082.45|2100.87|2080.87|28
1639077250000|2021-12-09 19:14:10|2101.78|2081.78|2102.29|2082.29|2102.33|2082.33|2101.64|2081.64|28
1639077260000|2021-12-09 19:14:20|2102.26|2082.26|2101.45|2081.45|2102.28|2082.28|2100.99|2080.99|29
1639077270000|2021-12-09 19:14:30|2101.4|2081.4|2101.8|2081.8|2102.92|2082.92|2101.4|2081.4|29
1639077280000|2021-12-09 19:14:40|2101.79|2081.79|2101.56|2081.56|2101.99|2081.99|2100.76|2080.76|35
1639077290000|2021-12-09 19:14:50|2101.25|2081.25|2101.92|2081.92|2101.92|2081.92|2101.25|2081.25|25
1639077300000|2021-12-09 19:15:00|2102|2082|2101.63|2081.63|2102.29|2082.29|2101.59|2081.59|19
1639077310000|2021-12-09 19:15:10|2101.67|2081.67|2101.35|2081.35|2101.67|2081.67|2100.91|2080.91|24
1639077320000|2021-12-09 19:15:20|2101.45|2081.45|2099.09|2079.09|2101.7|2081.7|2099.09|2079.09|22
1639077330000|2021-12-09 19:15:30|2099.04|2079.04|2097.08|2077.08|2099.06|2079.06|2097.08|2077.08|18
1639077340000|2021-12-09 19:15:40|2097.17|2077.17|2097.92|2077.92|2098.71|2078.71|2096.98|2076.98|31
1639077350000|2021-12-09 19:15:50|2097.89|2077.89|2099.73|2079.73|2099.73|2079.73|2097.29|2077.29|33
1639077360000|2021-12-09 19:16:00|2099.71|2079.71|2101.91|2081.91|2101.91|2081.91|2098.9|2078.9|37
1639077370000|2021-12-09 19:16:10|2101.88|2081.88|2103.72|2083.72|2104.11|2084.11|2101.67|2081.67|23
1639077380000|2021-12-09 19:16:20|2104.16|2084.16|2104.87|2084.87|2104.87|2084.87|2103.76|2083.76|15
1639077390000|2021-12-09 19:16:30|2104.69|2084.69|2104.67|2084.67|2105.23|2085.23|2104|2084|31
1639077400000|2021-12-09 19:16:40|2104.69|2084.69|2105.5|2085.5|2105.6|2085.6|2104.67|2084.67|9
1639077410000|2021-12-09 19:16:50|2105.6|2085.6|2104.6|2084.6|2105.68|2085.68|2104.2|2084.2|29
1639077420000|2021-12-09 19:17:00|2104.74|2084.74|2104.59|2084.59|2104.74|2084.74|2104.34|2084.34|22
1639077430000|2021-12-09 19:17:10|2104.5|2084.5|2105.87|2085.87|2106.2|2086.2|2104.37|2084.37|30
1639077440000|2021-12-09 19:17:20|2105.91|2085.91|2106.06|2086.06|2106.91|2086.91|2105.63|2085.63|32
1639077450000|2021-12-09 19:17:30|2106.02|2086.02|2106.13|2086.13|2106.69|2086.69|2105.73|2085.73|32
1639077460000|2021-12-09 19:17:40|2106.25|2086.25|2107.46|2087.46|2107.9|2087.9|2106.25|2086.25|18
1639077470000|2021-12-09 19:17:50|2107.54|2087.54|2107.72|2087.72|2107.97|2087.97|2106.95|2086.95|26
1639077480000|2021-12-09 19:18:00|2107.26|2087.26|2107.23|2087.23|2107.88|2087.88|2107.17|2087.17|25
1639077490000|2021-12-09 19:18:10|2107.15|2087.15|2107.5|2087.5|2107.77|2087.77|2106.89|2086.89|22
1639077500000|2021-12-09 19:18:20|2107.48|2087.48|2106.63|2086.63|2107.67|2087.67|2106.62|2086.62|26
1639077510000|2021-12-09 19:18:30|2106.67|2086.67|2107.15|2087.15|2107.15|2087.15|2106.67|2086.67|28
1639077520000|2021-12-09 19:18:40|2107.13|2087.13|2107.69|2087.69|2107.75|2087.75|2107.04|2087.04|20
1639077530000|2021-12-09 19:18:50|2107.65|2087.65|2107.74|2087.74|2107.74|2087.74|2107.5|2087.5|7
1639077540000|2021-12-09 19:19:00|2107.72|2087.72|2104.37|2084.37|2107.73|2087.73|2104.37|2084.37|22
1639077550000|2021-12-09 19:19:10|2104.06|2084.06|2101.71|2081.71|2104.06|2084.06|2101.31|2081.31|35
1639077560000|2021-12-09 19:19:20|2102.08|2082.08|2102.27|2082.27|2102.6|2082.6|2100.13|2080.13|33
1639077570000|2021-12-09 19:19:30|2102.74|2082.74|2103.64|2083.64|2103.97|2083.97|2102.74|2082.74|32
1639077580000|2021-12-09 19:19:40|2103.51|2083.51|2102.58|2082.58|2104.11|2084.11|2102.58|2082.58|24
1639077590000|2021-12-09 19:19:50|2102.62|2082.62|2103.34|2083.34|2103.38|2083.38|2102.62|2082.62|12
1639077600000|2021-12-09 19:20:00|2103.33|2083.33|2103.11|2083.11|2103.71|2083.71|2102.96|2082.96|27
1639077610000|2021-12-09 19:20:10|2103.14|2083.14|2105.71|2085.71|2105.71|2085.71|2102.77|2082.77|27
1639077620000|2021-12-09 19:20:20|2105.72|2085.72|2105.98|2085.98|2106.12|2086.12|2105.68|2085.68|12
1639077630000|2021-12-09 19:20:30|2106.08|2086.08|2106.38|2086.38|2106.38|2086.38|2105.99|2085.99|17
1639077640000|2021-12-09 19:20:40|2106.41|2086.41|2105.53|2085.53|2106.7|2086.7|2105.14|2085.14|35
1639077650000|2021-12-09 19:20:50|2105.56|2085.56|2106|2086|2106.73|2086.73|2105.39|2085.39|27
1639077660000|2021-12-09 19:21:00|2106.69|2086.69|2103.88|2083.88|2106.69|2086.69|2103.54|2083.54|30
1639077670000|2021-12-09 19:21:10|2103.68|2083.68|2106.63|2086.63|2106.65|2086.65|2103.31|2083.31|35
1639077680000|2021-12-09 19:21:20|2106.24|2086.24|2106.48|2086.48|2106.54|2086.54|2106.03|2086.03|30
1639077690000|2021-12-09 19:21:30|2106.52|2086.52|2104.75|2084.75|2106.63|2086.63|2104.56|2084.56|35
1639077700000|2021-12-09 19:21:40|2104.4|2084.4|2104.54|2084.54|2104.81|2084.81|2104.16|2084.16|13
1639077710000|2021-12-09 19:21:50|2104.61|2084.61|2102.49|2082.49|2104.61|2084.61|2102.03|2082.03|17
1639077720000|2021-12-09 19:22:00|2102.34|2082.34|2101.19|2081.19|2102.34|2082.34|2100.86|2080.86|30
1639077730000|2021-12-09 19:22:10|2101.16|2081.16|2101.64|2081.64|2101.84|2081.84|2100.73|2080.73|36
1639077740000|2021-12-09 19:22:20|2101.65|2081.65|2103.56|2083.56|2103.6|2083.6|2101.65|2081.65|27
1639077750000|2021-12-09 19:22:30|2103.55|2083.55|2103.82|2083.82|2104.09|2084.09|2103.55|2083.55|28
1639077760000|2021-12-09 19:22:40|2103.85|2083.85|2105.14|2085.14|2105.48|2085.48|2103.75|2083.75|25
1639077770000|2021-12-09 19:22:50|2105.1|2085.1|2104.57|2084.57|2105.46|2085.46|2104.56|2084.56|26
1639077780000|2021-12-09 19:23:00|2104.6|2084.6|2104.7|2084.7|2105.48|2085.48|2104.6|2084.6|19
1639077790000|2021-12-09 19:23:10|2105.41|2085.41|2105.91|2085.91|2106.02|2086.02|2105.23|2085.23|27
1639077800000|2021-12-09 19:23:20|2106.03|2086.03|2101.72|2081.72|2106.03|2086.03|2101.61|2081.61|35
1639077810000|2021-12-09 19:23:30|2101.68|2081.68|2103.85|2083.85|2103.85|2083.85|2101.4|2081.4|37
1639077820000|2021-12-09 19:23:40|2103.86|2083.86|2106.03|2086.03|2106.39|2086.39|2103.86|2083.86|32
1639077830000|2021-12-09 19:23:50|2106|2086|2107.45|2087.45|2107.63|2087.63|2106|2086|38
1639077840000|2021-12-09 19:24:00|2107.5|2087.5|2106.32|2086.32|2108.06|2088.06|2106.24|2086.24|36
1639077850000|2021-12-09 19:24:10|2106.57|2086.57|2106.81|2086.81|2107|2087|2106.49|2086.49|31
1639077860000|2021-12-09 19:24:20|2106.78|2086.78|2106.82|2086.82|2106.93|2086.93|2106.51|2086.51|29
1639077870000|2021-12-09 19:24:30|2106.79|2086.79|2105.89|2085.89|2106.84|2086.84|2105.61|2085.61|28
1639077880000|2021-12-09 19:24:40|2105.95|2085.95|2108.02|2088.02|2108.02|2088.02|2105.95|2085.95|32
1639077890000|2021-12-09 19:24:50|2107.89|2087.89|2107.46|2087.46|2108.77|2088.77|2107.46|2087.46|32
1639077900000|2021-12-09 19:25:00|2107.45|2087.45|2106.38|2086.38|2107.45|2087.45|2106.31|2086.31|22
1639077910000|2021-12-09 19:25:10|2106.4|2086.4|2106.38|2086.38|2107.49|2087.49|2106.38|2086.38|26
1639077920000|2021-12-09 19:25:20|2106.36|2086.36|2104.68|2084.68|2106.61|2086.61|2104.49|2084.49|28
1639077930000|2021-12-09 19:25:30|2104.67|2084.67|2104.64|2084.64|2105.01|2085.01|2104.43|2084.43|25
1639077940000|2021-12-09 19:25:40|2104.6|2084.6|2106|2086|2106.76|2086.76|2104.6|2084.6|32
1639077950000|2021-12-09 19:25:50|2105.67|2085.67|2106.82|2086.82|2106.82|2086.82|2105.54|2085.54|32
1639077960000|2021-12-09 19:26:00|2107.72|2087.72|2107.28|2087.28|2108.13|2088.13|2107.06|2087.06|27
1639077970000|2021-12-09 19:26:10|2107.21|2087.21|2107.92|2087.92|2108.32|2088.32|2107.21|2087.21|27
1639077980000|2021-12-09 19:26:20|2107.89|2087.89|2106.06|2086.06|2107.92|2087.92|2106.06|2086.06|33
1639077990000|2021-12-09 19:26:30|2105.6|2085.6|2106.64|2086.64|2106.84|2086.84|2105.46|2085.46|31
1639078000000|2021-12-09 19:26:40|2106.56|2086.56|2104.94|2084.94|2106.73|2086.73|2104.66|2084.66|29
1639078010000|2021-12-09 19:26:50|2104.92|2084.92|2104.09|2084.09|2104.92|2084.92|2103.77|2083.77|27
1639078020000|2021-12-09 19:27:00|2104.04|2084.04|2104.78|2084.78|2104.78|2084.78|2103.44|2083.44|35
1639078030000|2021-12-09 19:27:10|2104.77|2084.77|2105.55|2085.55|2105.75|2085.75|2104.77|2084.77|32
1639078040000|2021-12-09 19:27:20|2105.52|2085.52|2103.83|2083.83|2105.74|2085.74|2103.76|2083.76|27
1639078050000|2021-12-09 19:27:30|2103.36|2083.36|2102.72|2082.72|2103.65|2083.65|2102.56|2082.56|32
1639078060000|2021-12-09 19:27:40|2102.1|2082.1|2102.48|2082.48|2102.67|2082.67|2102.1|2082.1|19
1639078070000|2021-12-09 19:27:50|2102.47|2082.47|2101.76|2081.76|2102.56|2082.56|2101.74|2081.74|22
1639078080000|2021-12-09 19:28:00|2101.77|2081.77|2101.71|2081.71|2101.81|2081.81|2101.62|2081.62|23
1639078090000|2021-12-09 19:28:10|2101.74|2081.74|2101.95|2081.95|2102.41|2082.41|2101.74|2081.74|13
1639078100000|2021-12-09 19:28:20|2101.94|2081.94|2102.18|2082.18|2102.48|2082.48|2101.94|2081.94|20
1639078110000|2021-12-09 19:28:30|2102.29|2082.29|2102.35|2082.35|2102.63|2082.63|2102.1|2082.1|19
1639078120000|2021-12-09 19:28:40|2102.34|2082.34|2103.5|2083.5|2103.5|2083.5|2102.13|2082.13|27
1639078130000|2021-12-09 19:28:50|2103.41|2083.41|2103.07|2083.07|2103.46|2083.46|2103.02|2083.02|29
1639078140000|2021-12-09 19:29:00|2103.04|2083.04|2103.09|2083.09|2103.42|2083.42|2102.82|2082.82|22
1639078150000|2021-12-09 19:29:10|2103.07|2083.07|2101.64|2081.64|2103.41|2083.41|2101.64|2081.64|25
1639078160000|2021-12-09 19:29:20|2101.66|2081.66|2101.83|2081.83|2101.83|2081.83|2101.34|2081.34|29
1639078170000|2021-12-09 19:29:30|2101.81|2081.81|2101.74|2081.74|2101.93|2081.93|2101.52|2081.52|21
1639078180000|2021-12-09 19:29:40|2101.75|2081.75|2101.63|2081.63|2102.33|2082.33|2101.55|2081.55|30
1639078190000|2021-12-09 19:29:50|2101.77|2081.77|2101.56|2081.56|2101.79|2081.79|2101.56|2081.56|23
1639078200000|2021-12-09 19:30:00|2101.61|2081.61|2104.41|2084.41|2105.13|2085.13|2101.31|2081.31|30
1639078210000|2021-12-09 19:30:10|2104.38|2084.38|2105.42|2085.42|2105.5|2085.5|2104.24|2084.24|36
1639078220000|2021-12-09 19:30:20|2105.39|2085.39|2104.71|2084.71|2105.43|2085.43|2104.68|2084.68|28
1639078230000|2021-12-09 19:30:30|2104.72|2084.72|2102.83|2082.83|2104.82|2084.82|2102.8|2082.8|36
1639078240000|2021-12-09 19:30:40|2102.91|2082.91|2102.71|2082.71|2103.52|2083.52|2102.59|2082.59|31
1639078250000|2021-12-09 19:30:50|2102.68|2082.68|2103.93|2083.93|2104.13|2084.13|2102.68|2082.68|27
1639078260000|2021-12-09 19:31:00|2103.95|2083.95|2105.14|2085.14|2105.21|2085.21|2103.95|2083.95|26
1639078270000|2021-12-09 19:31:10|2105.17|2085.17|2104.25|2084.25|2105.37|2085.37|2104.25|2084.25|31
1639078280000|2021-12-09 19:31:20|2104.16|2084.16|2103.58|2083.58|2104.16|2084.16|2103.58|2083.58|32
1639078290000|2021-12-09 19:31:30|2103.65|2083.65|2103.53|2083.53|2103.69|2083.69|2103.43|2083.43|28
1639078300000|2021-12-09 19:31:40|2103.55|2083.55|2102.48|2082.48|2103.76|2083.76|2102.33|2082.33|30
1639078310000|2021-12-09 19:31:50|2102.5|2082.5|2101.13|2081.13|2102.5|2082.5|2101.13|2081.13|19
1639078320000|2021-12-09 19:32:00|2100.66|2080.66|2099.08|2079.08|2100.8|2080.8|2098.97|2078.97|34
1639078330000|2021-12-09 19:32:10|2099.11|2079.11|2099.19|2079.19|2099.8|2079.8|2098.92|2078.92|31
1639078340000|2021-12-09 19:32:20|2099.25|2079.25|2098.81|2078.81|2099.6|2079.6|2098.76|2078.76|29
1639078350000|2021-12-09 19:32:30|2098.86|2078.86|2097.68|2077.68|2098.86|2078.86|2097.63|2077.63|31
1639078360000|2021-12-09 19:32:40|2097.63|2077.63|2095.41|2075.41|2097.63|2077.63|2095.3|2075.3|32
1639078370000|2021-12-09 19:32:50|2095.39|2075.39|2096.2|2076.2|2096.25|2076.25|2095.39|2075.39|24
1639078380000|2021-12-09 19:33:00|2096.22|2076.22|2096.27|2076.27|2096.89|2076.89|2095.93|2075.93|30
1639078390000|2021-12-09 19:33:10|2096.28|2076.28|2097.44|2077.44|2097.44|2077.44|2096.2|2076.2|21
1639078400000|2021-12-09 19:33:20|2097.66|2077.66|2097.1|2077.1|2097.66|2077.66|2096.95|2076.95|12
1639078410000|2021-12-09 19:33:30|2097.11|2077.11|2095.72|2075.72|2097.12|2077.12|2094.5|2074.5|27
1639078420000|2021-12-09 19:33:40|2095.76|2075.76|2097.89|2077.89|2097.89|2077.89|2095.54|2075.54|30
1639078430000|2021-12-09 19:33:50|2098.01|2078.01|2099.24|2079.24|2099.98|2079.98|2098.01|2078.01|32
1639078440000|2021-12-09 19:34:00|2099.25|2079.25|2097.99|2077.99|2099.37|2079.37|2097.9|2077.9|36
1639078450000|2021-12-09 19:34:10|2098.02|2078.02|2100.18|2080.18|2100.35|2080.35|2098.02|2078.02|28
1639078460000|2021-12-09 19:34:20|2100.17|2080.17|2101.37|2081.37|2101.66|2081.66|2099.27|2079.27|30
1639078470000|2021-12-09 19:34:30|2101.33|2081.33|2100.88|2080.88|2101.4|2081.4|2100.69|2080.69|32
1639078480000|2021-12-09 19:34:40|2100.89|2080.89|2102.4|2082.4|2102.4|2082.4|2100.75|2080.75|34
1639078490000|2021-12-09 19:34:50|2102.34|2082.34|2102.26|2082.26|2102.45|2082.45|2102.24|2082.24|26
1639078500000|2021-12-09 19:35:00|2102.2|2082.2|2102.53|2082.53|2102.64|2082.64|2101.64|2081.64|32
1639078510000|2021-12-09 19:35:10|2102.48|2082.48|2103.68|2083.68|2103.82|2083.82|2102.41|2082.41|32
1639078520000|2021-12-09 19:35:20|2103.63|2083.63|2103.43|2083.43|2103.93|2083.93|2103.19|2083.19|30
1639078530000|2021-12-09 19:35:30|2103.41|2083.41|2101.67|2081.67|2103.73|2083.73|2101.58|2081.58|35
1639078540000|2021-12-09 19:35:40|2101.78|2081.78|2101.8|2081.8|2101.94|2081.94|2101.68|2081.68|23
1639078550000|2021-12-09 19:35:50|2101.85|2081.85|2101.84|2081.84|2101.85|2081.85|2101.7|2081.7|7
1639078560000|2021-12-09 19:36:00|2101.83|2081.83|2103.81|2083.81|2103.88|2083.88|2101.77|2081.77|29
1639078570000|2021-12-09 19:36:10|2103.87|2083.87|2105.74|2085.74|2105.76|2085.76|2103.85|2083.85|24
1639078580000|2021-12-09 19:36:20|2105.67|2085.67|2105.58|2085.58|2105.7|2085.7|2105.54|2085.54|30
1639078590000|2021-12-09 19:36:30|2105.57|2085.57|2103.03|2083.03|2105.59|2085.59|2103.03|2083.03|32
1639078600000|2021-12-09 19:36:40|2103.11|2083.11|2104.45|2084.45|2104.45|2084.45|2103.05|2083.05|31
1639078610000|2021-12-09 19:36:50|2104.33|2084.33|2105.12|2085.12|2105.12|2085.12|2103.87|2083.87|25
1639078620000|2021-12-09 19:37:00|2104.99|2084.99|2104.84|2084.84|2104.99|2084.99|2104.74|2084.74|30
1639078630000|2021-12-09 19:37:10|2104.91|2084.91|2106.51|2086.51|2106.53|2086.53|2104.78|2084.78|30
1639078640000|2021-12-09 19:37:20|2106.52|2086.52|2106.87|2086.87|2106.87|2086.87|2106.12|2086.12|29
1639078650000|2021-12-09 19:37:30|2107.25|2087.25|2107.88|2087.88|2108.84|2088.84|2106.89|2086.89|32
1639078660000|2021-12-09 19:37:40|2107.87|2087.87|2107.6|2087.6|2107.87|2087.87|2106.96|2086.96|34
1639078670000|2021-12-09 19:37:50|2107.75|2087.75|2109.32|2089.32|2109.72|2089.72|2107.73|2087.73|30
1639078680000|2021-12-09 19:38:00|2109.37|2089.37|2108.11|2088.11|2109.49|2089.49|2107.67|2087.67|37
1639078690000|2021-12-09 19:38:10|2108.5|2088.5|2109.84|2089.84|2110.3|2090.3|2108.39|2088.39|35
1639078700000|2021-12-09 19:38:20|2109.99|2089.99|2109.39|2089.39|2110.45|2090.45|2109.39|2089.39|36
1639078710000|2021-12-09 19:38:30|2109.29|2089.29|2107.82|2087.82|2109.29|2089.29|2107.55|2087.55|31
1639078720000|2021-12-09 19:38:40|2107.81|2087.81|2108.2|2088.2|2108.46|2088.46|2107.8|2087.8|32
1639078730000|2021-12-09 19:38:50|2108.22|2088.22|2108.41|2088.41|2108.42|2088.42|2108.1|2088.1|23
1639078740000|2021-12-09 19:39:00|2108.48|2088.48|2108.57|2088.57|2108.68|2088.68|2108.24|2088.24|28
1639078750000|2021-12-09 19:39:10|2108.59|2088.59|2108.99|2088.99|2109.27|2089.27|2108.56|2088.56|35
1639078760000|2021-12-09 19:39:20|2108.97|2088.97|2109.39|2089.39|2109.75|2089.75|2108.87|2088.87|27
1639078770000|2021-12-09 19:39:30|2109.37|2089.37|2109.33|2089.33|2109.7|2089.7|2109.33|2089.33|30
1639078780000|2021-12-09 19:39:40|2109.27|2089.27|2108.55|2088.55|2109.27|2089.27|2108.38|2088.38|21
1639078790000|2021-12-09 19:39:50|2108.6|2088.6|2108.58|2088.58|2108.61|2088.61|2108.16|2088.16|25
1639078800000|2021-12-09 19:40:00|2108.47|2088.47|2109.33|2089.33|2109.97|2089.97|2108.47|2088.47|32
1639078810000|2021-12-09 19:40:10|2109.19|2089.19|2109.63|2089.63|2109.88|2089.88|2108.86|2088.86|17
1639078820000|2021-12-09 19:40:20|2109.68|2089.68|2110.72|2090.72|2110.72|2090.72|2109.68|2089.68|18
1639078830000|2021-12-09 19:40:30|2110.62|2090.62|2110.49|2090.49|2111.25|2091.25|2110.01|2090.01|36
1639078840000|2021-12-09 19:40:40|2110.82|2090.82|2111.31|2091.31|2111.37|2091.37|2110.64|2090.64|22
1639078850000|2021-12-09 19:40:50|2111.28|2091.28|2111.94|2091.94|2112.11|2092.11|2111.25|2091.25|27
1639078860000|2021-12-09 19:41:00|2111.95|2091.95|2111.49|2091.49|2111.97|2091.97|2111.42|2091.42|24
1639078870000|2021-12-09 19:41:10|2111.64|2091.64|2112.65|2092.65|2112.75|2092.75|2111.47|2091.47|31
1639078880000|2021-12-09 19:41:20|2112.61|2092.61|2112.55|2092.55|2112.61|2092.61|2112.17|2092.17|28
1639078890000|2021-12-09 19:41:30|2112.53|2092.53|2112.99|2092.99|2113.41|2093.41|2112.42|2092.42|25
1639078900000|2021-12-09 19:41:40|2112.35|2092.35|2113.21|2093.21|2113.21|2093.21|2112.35|2092.35|27
1639078910000|2021-12-09 19:41:50|2113.36|2093.36|2111.64|2091.64|2113.36|2093.36|2111.58|2091.58|35
1639078920000|2021-12-09 19:42:00|2111.63|2091.63|2109.06|2089.06|2111.74|2091.74|2108.86|2088.86|29
1639078930000|2021-12-09 19:42:10|2109.1|2089.1|2108.85|2088.85|2109.45|2089.45|2108.27|2088.27|33
1639078940000|2021-12-09 19:42:20|2108.84|2088.84|2107.29|2087.29|2108.96|2088.96|2107.22|2087.22|25
1639078950000|2021-12-09 19:42:30|2107.25|2087.25|2107.88|2087.88|2108.18|2088.18|2107.25|2087.25|20
1639078960000|2021-12-09 19:42:40|2107.79|2087.79|2107.71|2087.71|2107.89|2087.89|2107.4|2087.4|17
1639078970000|2021-12-09 19:42:50|2107.54|2087.54|2106.83|2086.83|2107.79|2087.79|2106.83|2086.83|18
1639078980000|2021-12-09 19:43:00|2106.81|2086.81|2105.1|2085.1|2107.01|2087.01|2104.98|2084.98|24
1639078990000|2021-12-09 19:43:10|2105.07|2085.07|2102.41|2082.41|2105.1|2085.1|2101.73|2081.73|34
1639079000000|2021-12-09 19:43:20|2102.52|2082.52|2102.79|2082.79|2102.9|2082.9|2102.41|2082.41|27
1639079010000|2021-12-09 19:43:30|2102.45|2082.45|2102.29|2082.29|2102.7|2082.7|2102.29|2082.29|33
1639079020000|2021-12-09 19:43:40|2102.45|2082.45|2102.07|2082.07|2102.45|2082.45|2102.07|2082.07|18
1639079030000|2021-12-09 19:43:50|2102.16|2082.16|2102.45|2082.45|2102.45|2082.45|2100.96|2080.96|29
1639079040000|2021-12-09 19:44:00|2102.43|2082.43|2101.38|2081.38|2102.48|2082.48|2101.34|2081.34|35
1639079050000|2021-12-09 19:44:10|2101.35|2081.35|2101.22|2081.22|2101.52|2081.52|2100.81|2080.81|33
1639079060000|2021-12-09 19:44:20|2101.21|2081.21|2101.49|2081.49|2102.48|2082.48|2101.04|2081.04|35
1639079070000|2021-12-09 19:44:30|2101.47|2081.47|2103.71|2083.71|2103.71|2083.71|2101.07|2081.07|27
1639079080000|2021-12-09 19:44:40|2103.66|2083.66|2104.89|2084.89|2105.14|2085.14|2103.66|2083.66|39
1639079090000|2021-12-09 19:44:50|2104.95|2084.95|2101.78|2081.78|2104.97|2084.97|2101.78|2081.78|33
1639079100000|2021-12-09 19:45:00|2101.82|2081.82|2100.85|2080.85|2101.85|2081.85|2100.85|2080.85|31
1639079110000|2021-12-09 19:45:10|2100.91|2080.91|2100.26|2080.26|2101.35|2081.35|2099.62|2079.62|35
1639079120000|2021-12-09 19:45:20|2100.53|2080.53|2099.62|2079.62|2100.89|2080.89|2099.6|2079.6|36
1639079130000|2021-12-09 19:45:30|2099.58|2079.58|2099.77|2079.77|2100.2|2080.2|2099.48|2079.48|29
1639079140000|2021-12-09 19:45:40|2099.88|2079.88|2100.1|2080.1|2100.11|2080.11|2099.69|2079.69|22
1639079150000|2021-12-09 19:45:50|2100.09|2080.09|2099.65|2079.65|2100.09|2080.09|2099.02|2079.02|30
1639079160000|2021-12-09 19:46:00|2099.66|2079.66|2099.99|2079.99|2100.09|2080.09|2099.5|2079.5|24
1639079170000|2021-12-09 19:46:10|2099.97|2079.97|2101.26|2081.26|2101.26|2081.26|2099.14|2079.14|30
1639079180000|2021-12-09 19:46:20|2101.24|2081.24|2100.4|2080.4|2101.78|2081.78|2100.4|2080.4|25
1639079190000|2021-12-09 19:46:30|2100.48|2080.48|2100.32|2080.32|2100.48|2080.48|2100.13|2080.13|20
1639079200000|2021-12-09 19:46:40|2100.34|2080.34|2101.99|2081.99|2102.13|2082.13|2099.76|2079.76|25
1639079210000|2021-12-09 19:46:50|2101.98|2081.98|2101.81|2081.81|2102.38|2082.38|2101.52|2081.52|27
1639079220000|2021-12-09 19:47:00|2101.76|2081.76|2101.65|2081.65|2102.15|2082.15|2101.61|2081.61|32
1639079230000|2021-12-09 19:47:10|2101.66|2081.66|2102.5|2082.5|2102.5|2082.5|2101.59|2081.59|17
1639079240000|2021-12-09 19:47:20|2102.68|2082.68|2103.04|2083.04|2103.79|2083.79|2102.68|2082.68|27
1639079250000|2021-12-09 19:47:30|2103.05|2083.05|2102.38|2082.38|2103.07|2083.07|2102.29|2082.29|16
1639079260000|2021-12-09 19:47:40|2102.19|2082.19|2101.82|2081.82|2102.19|2082.19|2101.82|2081.82|5
1639079270000|2021-12-09 19:47:50|2101.85|2081.85|2101.73|2081.73|2101.96|2081.96|2101.73|2081.73|4
1639079280000|2021-12-09 19:48:00|2101.69|2081.69|2101.64|2081.64|2101.69|2081.69|2101.51|2081.51|12
1639079290000|2021-12-09 19:48:10|2101.55|2081.55|2102.61|2082.61|2102.61|2082.61|2101.13|2081.13|13
1639079300000|2021-12-09 19:48:20|2102.62|2082.62|2102.74|2082.74|2102.74|2082.74|2102.62|2082.62|3
1639079310000|2021-12-09 19:48:30|2103.39|2083.39|2103.45|2083.45|2103.45|2083.45|2103.39|2083.39|2
1639079320000|2021-12-09 19:48:40|2103.1|2083.1|2102.54|2082.54|2103.37|2083.37|2102.54|2082.54|10
1639079330000|2021-12-09 19:48:50|2102.56|2082.56|2101.8|2081.8|2102.57|2082.57|2101.8|2081.8|9
1639079340000|2021-12-09 19:49:00|2101.79|2081.79|2101.95|2081.95|2102.09|2082.09|2101.77|2081.77|9
1639079350000|2021-12-09 19:49:10|2101.89|2081.89|2101.82|2081.82|2101.89|2081.89|2101.82|2081.82|5
1639079360000|2021-12-09 19:49:20|2101.74|2081.74|2103.39|2083.39|2103.39|2083.39|2101.58|2081.58|23
1639079370000|2021-12-09 19:49:30|2103.41|2083.41|2107.63|2087.63|2107.63|2087.63|2103.41|2083.41|32
1639079380000|2021-12-09 19:49:40|2107.64|2087.64|2108.63|2088.63|2108.63|2088.63|2107.57|2087.57|26
1639079390000|2021-12-09 19:49:50|2108.64|2088.64|2108.89|2088.89|2109.04|2089.04|2108.56|2088.56|18
1639079400000|2021-12-09 19:50:00|2108.79|2088.79|2108.63|2088.63|2109.28|2089.28|2108|2088|32
1639079410000|2021-12-09 19:50:10|2108.6|2088.6|2108.55|2088.55|2108.82|2088.82|2108.52|2088.52|26
1639079420000|2021-12-09 19:50:20|2108.66|2088.66|2110.65|2090.65|2110.67|2090.67|2108.66|2088.66|21
1639079430000|2021-12-09 19:50:30|2110.64|2090.64|2110.76|2090.76|2110.98|2090.98|2110.41|2090.41|29
1639079440000|2021-12-09 19:50:40|2110.74|2090.74|2110.54|2090.54|2110.83|2090.83|2110.11|2090.11|29
1639079450000|2021-12-09 19:50:50|2110.44|2090.44|2109.75|2089.75|2110.52|2090.52|2109.52|2089.52|26
1639079460000|2021-12-09 19:51:00|2109.68|2089.68|2109.64|2089.64|2110.11|2090.11|2109.44|2089.44|28
1639079470000|2021-12-09 19:51:10|2109.63|2089.63|2110.69|2090.69|2110.69|2090.69|2109.62|2089.62|17
1639079480000|2021-12-09 19:51:20|2110.7|2090.7|2110.8|2090.8|2110.81|2090.81|2110.69|2090.69|7
1639079490000|2021-12-09 19:51:30|2111.53|2091.53|2110.79|2090.79|2111.54|2091.54|2110.79|2090.79|10
1639079500000|2021-12-09 19:51:40|2110.87|2090.87|2110.84|2090.84|2111.13|2091.13|2110.79|2090.79|8
1639079510000|2021-12-09 19:51:50|2110.79|2090.79|2110.4|2090.4|2110.93|2090.93|2110.35|2090.35|15
1639079520000|2021-12-09 19:52:00|2110.41|2090.41|2108.8|2088.8|2110.44|2090.44|2108.67|2088.67|21
1639079530000|2021-12-09 19:52:10|2108.71|2088.71|2112.68|2092.68|2112.7|2092.7|2108.7|2088.7|28
1639079540000|2021-12-09 19:52:20|2112.65|2092.65|2111.61|2091.61|2112.65|2092.65|2111.31|2091.31|29
1639079550000|2021-12-09 19:52:30|2111.53|2091.53|2109.55|2089.55|2111.53|2091.53|2109.46|2089.46|27
1639079560000|2021-12-09 19:52:40|2109.35|2089.35|2108.9|2088.9|2109.57|2089.57|2108.25|2088.25|10
1639079570000|2021-12-09 19:52:50|2108.88|2088.88|2106.93|2086.93|2108.99|2088.99|2106.72|2086.72|29
1639079580000|2021-12-09 19:53:00|2107.02|2087.02|2106.83|2086.83|2107.24|2087.24|2106.45|2086.45|27
1639079590000|2021-12-09 19:53:10|2106.81|2086.81|2106.65|2086.65|2106.92|2086.92|2106.43|2086.43|30
1639079600000|2021-12-09 19:53:20|2106.7|2086.7|2106.48|2086.48|2106.73|2086.73|2106.43|2086.43|16
1639079610000|2021-12-09 19:53:30|2106.44|2086.44|2105.3|2085.3|2106.44|2086.44|2105.07|2085.07|30
1639079620000|2021-12-09 19:53:40|2105.38|2085.38|2105.02|2085.02|2105.38|2085.38|2104.67|2084.67|19
1639079630000|2021-12-09 19:53:50|2104.97|2084.97|2105.35|2085.35|2105.56|2085.56|2104.53|2084.53|21
1639079640000|2021-12-09 19:54:00|2105.12|2085.12|2104.39|2084.39|2105.12|2085.12|2104.32|2084.32|34
1639079650000|2021-12-09 19:54:10|2104.14|2084.14|2104.23|2084.23|2104.31|2084.31|2104.07|2084.07|29
1639079660000|2021-12-09 19:54:20|2104.24|2084.24|2103.97|2083.97|2104.38|2084.38|2103.97|2083.97|24
1639079670000|2021-12-09 19:54:30|2103.92|2083.92|2104.11|2084.11|2104.23|2084.23|2103.82|2083.82|28
1639079680000|2021-12-09 19:54:40|2104.13|2084.13|2104.55|2084.55|2104.57|2084.57|2104.09|2084.09|23
1639079690000|2021-12-09 19:54:50|2104.57|2084.57|2103.95|2083.95|2104.57|2084.57|2103.65|2083.65|22
1639079700000|2021-12-09 19:55:00|2103.81|2083.81|2103.77|2083.77|2103.99|2083.99|2103.11|2083.11|23
1639079710000|2021-12-09 19:55:10|2103.76|2083.76|2103.55|2083.55|2103.76|2083.76|2103.35|2083.35|20
1639079720000|2021-12-09 19:55:20|2103.48|2083.48|2103.56|2083.56|2103.73|2083.73|2103.09|2083.09|26
1639079730000|2021-12-09 19:55:30|2103.59|2083.59|2103.51|2083.51|2103.61|2083.61|2103.46|2083.46|18
1639079740000|2021-12-09 19:55:40|2103.42|2083.42|2101.3|2081.3|2103.45|2083.45|2101.14|2081.14|23
1639079750000|2021-12-09 19:55:50|2101.01|2081.01|2099.44|2079.44|2101.34|2081.34|2099.43|2079.43|25
1639079760000|2021-12-09 19:56:00|2098.79|2078.79|2098.79|2078.79|2099.25|2079.25|2098.64|2078.64|25
1639079770000|2021-12-09 19:56:10|2098.77|2078.77|2099.17|2079.17|2099.17|2079.17|2098.75|2078.75|25
1639079780000|2021-12-09 19:56:20|2098.93|2078.93|2098.54|2078.54|2098.93|2078.93|2098.37|2078.37|22
1639079790000|2021-12-09 19:56:30|2098.53|2078.53|2097.92|2077.92|2098.66|2078.66|2097.42|2077.42|36
1639079800000|2021-12-09 19:56:40|2097.9|2077.9|2098.36|2078.36|2098.43|2078.43|2097.84|2077.84|24
1639079810000|2021-12-09 19:56:50|2098.2|2078.2|2097.31|2077.31|2098.2|2078.2|2097.27|2077.27|25
1639079820000|2021-12-09 19:57:00|2097.32|2077.32|2096.99|2076.99|2097.95|2077.95|2096.89|2076.89|37
1639079830000|2021-12-09 19:57:10|2096.78|2076.78|2096.83|2076.83|2097.52|2077.52|2096.55|2076.55|32
1639079840000|2021-12-09 19:57:20|2096.85|2076.85|2096.53|2076.53|2096.93|2076.93|2096.49|2076.49|22
1639079850000|2021-12-09 19:57:30|2096.57|2076.57|2096.7|2076.7|2096.87|2076.87|2096.23|2076.23|32
1639079860000|2021-12-09 19:57:40|2096.61|2076.61|2097.99|2077.99|2098.02|2078.02|2096.58|2076.58|32
1639079870000|2021-12-09 19:57:50|2098.14|2078.14|2099.92|2079.92|2099.92|2079.92|2097.97|2077.97|27
1639079880000|2021-12-09 19:58:00|2099.76|2079.76|2099.62|2079.62|2099.83|2079.83|2099.59|2079.59|15
1639079890000|2021-12-09 19:58:10|2099.1|2079.1|2100.54|2080.54|2100.72|2080.72|2099.1|2079.1|26
1639079900000|2021-12-09 19:58:20|2100.44|2080.44|2100.57|2080.57|2100.93|2080.93|2100.44|2080.44|31
1639079910000|2021-12-09 19:58:30|2100.5|2080.5|2100.46|2080.46|2100.57|2080.57|2100.05|2080.05|27
1639079920000|2021-12-09 19:58:40|2100.47|2080.47|2100.38|2080.38|2101.28|2081.28|2100.38|2080.38|24
1639079930000|2021-12-09 19:58:50|2100.35|2080.35|2100.04|2080.04|2100.58|2080.58|2100.04|2080.04|24
1639079940000|2021-12-09 19:59:00|2099.55|2079.55|2097.93|2077.93|2099.55|2079.55|2097.93|2077.93|24
1639079950000|2021-12-09 19:59:10|2098.03|2078.03|2096.39|2076.39|2098.12|2078.12|2096.34|2076.34|28
1639079960000|2021-12-09 19:59:20|2096.72|2076.72|2096.49|2076.49|2096.72|2076.72|2095.76|2075.76|30
1639079970000|2021-12-09 19:59:30|2096.47|2076.47|2097.82|2077.82|2097.93|2077.93|2096.32|2076.32|28
1639079980000|2021-12-09 19:59:40|2098.21|2078.21|2097|2077|2098.21|2078.21|2096.71|2076.71|26
1639079990000|2021-12-09 19:59:50|2096.99|2076.99|2095.31|2075.31|2097|2077|2095.31|2075.31|27
1639080000000|2021-12-09 20:00:00|2095.26|2075.26|2095.43|2075.43|2095.72|2075.72|2095.21|2075.21|22
1639080010000|2021-12-09 20:00:10|2095.02|2075.02|2093.23|2073.23|2095.15|2075.15|2093.23|2073.23|27
1639080020000|2021-12-09 20:00:20|2093.16|2073.16|2093.67|2073.67|2094.37|2074.37|2092.89|2072.89|23
1639080030000|2021-12-09 20:00:30|2093.38|2073.38|2093.88|2073.88|2094.02|2074.02|2093.28|2073.28|31
1639080040000|2021-12-09 20:00:40|2093.87|2073.87|2094.01|2074.01|2094.01|2074.01|2093.56|2073.56|26
1639080050000|2021-12-09 20:00:50|2094.46|2074.46|2094.66|2074.66|2094.77|2074.77|2093.91|2073.91|30
1639080060000|2021-12-09 20:01:00|2094.59|2074.59|2094.97|2074.97|2095.02|2075.02|2094.15|2074.15|29
1639080070000|2021-12-09 20:01:10|2094.95|2074.95|2097.58|2077.58|2097.58|2077.58|2094.84|2074.84|29
1639080080000|2021-12-09 20:01:20|2098.32|2078.32|2099.3|2079.3|2099.8|2079.8|2098.32|2078.32|32
1639080090000|2021-12-09 20:01:30|2099.12|2079.12|2100.07|2080.07|2100.07|2080.07|2098.39|2078.39|35
1639080100000|2021-12-09 20:01:40|2100.35|2080.35|2101.38|2081.38|2101.38|2081.38|2100.35|2080.35|23
1639080110000|2021-12-09 20:01:50|2101.36|2081.36|2101.58|2081.58|2101.74|2081.74|2101.36|2081.36|24
1639080120000|2021-12-09 20:02:00|2101.57|2081.57|2099.92|2079.92|2101.61|2081.61|2099.66|2079.66|34
1639080130000|2021-12-09 20:02:10|2099.88|2079.88|2099.99|2079.99|2099.99|2079.99|2099.47|2079.47|28
1639080140000|2021-12-09 20:02:20|2099.98|2079.98|2098.28|2078.28|2100.01|2080.01|2098.2|2078.2|30
1639080150000|2021-12-09 20:02:30|2098.31|2078.31|2097.27|2077.27|2098.38|2078.38|2097.14|2077.14|31
1639080160000|2021-12-09 20:02:40|2097.47|2077.47|2097.51|2077.51|2098.65|2078.65|2097.46|2077.46|32
1639080170000|2021-12-09 20:02:50|2097.52|2077.52|2097.36|2077.36|2097.56|2077.56|2097.28|2077.28|17
1639080180000|2021-12-09 20:03:00|2096.99|2076.99|2097.71|2077.71|2097.91|2077.91|2096.96|2076.96|31
1639080190000|2021-12-09 20:03:10|2097.73|2077.73|2097.52|2077.52|2097.91|2077.91|2097.46|2077.46|22
1639080200000|2021-12-09 20:03:20|2097.46|2077.46|2094.25|2074.25|2097.6|2077.6|2094.25|2074.25|37
1639080210000|2021-12-09 20:03:30|2094.12|2074.12|2093.42|2073.42|2094.12|2074.12|2092.39|2072.39|23
1639080220000|2021-12-09 20:03:40|2093.32|2073.32|2091.98|2071.98|2093.32|2073.32|2091.77|2071.77|29
1639080230000|2021-12-09 20:03:50|2091.99|2071.99|2092.54|2072.54|2092.71|2072.71|2091.98|2071.98|20
1639080240000|2021-12-09 20:04:00|2092.53|2072.53|2091.76|2071.76|2092.53|2072.53|2091.76|2071.76|24
1639080250000|2021-12-09 20:04:10|2091.27|2071.27|2091.55|2071.55|2091.63|2071.63|2091.22|2071.22|17
1639080260000|2021-12-09 20:04:20|2090.98|2070.98|2090.78|2070.78|2091.31|2071.31|2090.32|2070.32|15
1639080270000|2021-12-09 20:04:30|2090.75|2070.75|2089.95|2069.95|2090.75|2070.75|2089.95|2069.95|23
1639080280000|2021-12-09 20:04:40|2089.88|2069.88|2089.4|2069.4|2090.01|2070.01|2089.32|2069.32|19
1639080290000|2021-12-09 20:04:50|2089|2069|2089.23|2069.23|2089.55|2069.55|2088.89|2068.89|18
1639080300000|2021-12-09 20:05:00|2089.05|2069.05|2089.12|2069.12|2089.17|2069.17|2087.85|2067.85|33
1639080310000|2021-12-09 20:05:10|2089.42|2069.42|2087.71|2067.71|2089.42|2069.42|2087.71|2067.71|23
1639080320000|2021-12-09 20:05:20|2087.74|2067.74|2087.84|2067.84|2087.84|2067.84|2087.74|2067.74|2
1639080330000|2021-12-09 20:05:30|2086.98|2066.98|2085.82|2065.82|2086.98|2066.98|2085.43|2065.43|31
1639080340000|2021-12-09 20:05:40|2085.84|2065.84|2086.78|2066.78|2086.81|2066.81|2085.84|2065.84|31
1639080350000|2021-12-09 20:05:50|2086.74|2066.74|2085.38|2065.38|2086.8|2066.8|2085.38|2065.38|32
1639080360000|2021-12-09 20:06:00|2085.58|2065.58|2084.95|2064.95|2085.66|2065.66|2084.95|2064.95|30
1639080370000|2021-12-09 20:06:10|2085.24|2065.24|2085.13|2065.13|2085.49|2065.49|2084.68|2064.68|32
1639080380000|2021-12-09 20:06:20|2085.19|2065.19|2085.37|2065.37|2085.48|2065.48|2084.42|2064.42|35
1639080390000|2021-12-09 20:06:30|2085.36|2065.36|2088.79|2068.79|2088.79|2068.79|2085.34|2065.34|21
1639080400000|2021-12-09 20:06:40|2088.8|2068.8|2086.64|2066.64|2088.8|2068.8|2086.64|2066.64|36
1639080410000|2021-12-09 20:06:50|2086.77|2066.77|2085.21|2065.21|2086.77|2066.77|2084.86|2064.86|36
1639080420000|2021-12-09 20:07:00|2085.22|2065.22|2084.71|2064.71|2085.39|2065.39|2084.49|2064.49|34
1639080430000|2021-12-09 20:07:10|2084.85|2064.85|2085.41|2065.41|2085.97|2065.97|2084.85|2064.85|30
1639080440000|2021-12-09 20:07:20|2085.47|2065.47|2085.43|2065.43|2085.65|2065.65|2085.15|2065.15|25
1639080450000|2021-12-09 20:07:30|2085.46|2065.46|2084.97|2064.97|2085.46|2065.46|2084.79|2064.79|21
1639080460000|2021-12-09 20:07:40|2085.08|2065.08|2084.92|2064.92|2085.08|2065.08|2084.92|2064.92|16
1639080470000|2021-12-09 20:07:50|2084.79|2064.79|2084.09|2064.09|2085.21|2065.21|2083.63|2063.63|8
1639080480000|2021-12-09 20:08:00|2084.03|2064.03|2085.19|2065.19|2085.48|2065.48|2084.03|2064.03|10
1639080490000|2021-12-09 20:08:10|2085.24|2065.24|2085.24|2065.24|2085.24|2065.24|2085.24|2065.24|1
1639080500000|2021-12-09 20:08:20|2084.88|2064.88|2084.8|2064.8|2085.68|2065.68|2084.8|2064.8|9
1639080510000|2021-12-09 20:08:30|2084.92|2064.92|2085.04|2065.04|2085.52|2065.52|2084.45|2064.45|34
1639080520000|2021-12-09 20:08:40|2085.06|2065.06|2086|2066|2086.28|2066.28|2085.06|2065.06|28
1639080530000|2021-12-09 20:08:50|2086.22|2066.22|2086.84|2066.84|2087.2|2067.2|2086.22|2066.22|13
1639080540000|2021-12-09 20:09:00|2086.59|2066.59|2085.06|2065.06|2086.59|2066.59|2084.97|2064.97|31
1639080550000|2021-12-09 20:09:10|2085.04|2065.04|2082.58|2062.58|2085.48|2065.48|2082.58|2062.58|32
1639080560000|2021-12-09 20:09:20|2082.44|2062.44|2083.63|2063.63|2083.83|2063.83|2082.24|2062.24|33
1639080570000|2021-12-09 20:09:30|2083.65|2063.65|2084.85|2064.85|2085.21|2065.21|2083.65|2063.65|35
1639080580000|2021-12-09 20:09:40|2084.87|2064.87|2083.58|2063.58|2085.13|2065.13|2083.53|2063.53|30
1639080590000|2021-12-09 20:09:50|2083.6|2063.6|2082.9|2062.9|2083.85|2063.85|2082.7|2062.7|34
1639080600000|2021-12-09 20:10:00|2082.65|2062.65|2082.14|2062.14|2082.68|2062.68|2082.07|2062.07|37
1639080610000|2021-12-09 20:10:10|2082.46|2062.46|2084.16|2064.16|2084.5|2064.5|2082.38|2062.38|33
1639080620000|2021-12-09 20:10:20|2084.15|2064.15|2082.73|2062.73|2084.15|2064.15|2082.58|2062.58|33
1639080630000|2021-12-09 20:10:30|2082.74|2062.74|2082.13|2062.13|2082.85|2062.85|2081.73|2061.73|35
1639080640000|2021-12-09 20:10:40|2082.19|2062.19|2082.98|2062.98|2083.17|2063.17|2082.19|2062.19|32
1639080650000|2021-12-09 20:10:50|2083.02|2063.02|2085.78|2065.78|2085.78|2065.78|2083.02|2063.02|30
1639080660000|2021-12-09 20:11:00|2085.77|2065.77|2082.94|2062.94|2085.77|2065.77|2082.39|2062.39|39
1639080670000|2021-12-09 20:11:10|2082.93|2062.93|2082.94|2062.94|2083.44|2063.44|2082.05|2062.05|29
1639080680000|2021-12-09 20:11:20|2082.92|2062.92|2082.7|2062.7|2083.05|2063.05|2082.41|2062.41|32
1639080690000|2021-12-09 20:11:30|2082.72|2062.72|2080.33|2060.33|2082.73|2062.73|2080.33|2060.33|22
1639080700000|2021-12-09 20:11:40|2080.01|2060.01|2079.93|2059.93|2080.35|2060.35|2079.93|2059.93|6
1639080710000|2021-12-09 20:11:50|2079.91|2059.91|2078.31|2058.31|2079.91|2059.91|2078.08|2058.08|20
1639080720000|2021-12-09 20:12:00|2078.32|2058.32|2074.88|2054.88|2078.45|2058.45|2074.88|2054.88|21
1639080730000|2021-12-09 20:12:10|2074.69|2054.69|2068.49|2048.49|2076.28|2056.28|2064.6|2044.6|39
1639080740000|2021-12-09 20:12:20|2068.21|2048.21|2068.4|2048.4|2069.29|2049.29|2067.8|2047.8|36
1639080750000|2021-12-09 20:12:30|2068.35|2048.35|2065.72|2045.72|2068.48|2048.48|2065.72|2045.72|36
1639080760000|2021-12-09 20:12:40|2065.65|2045.65|2065.91|2045.91|2065.91|2045.91|2064.98|2044.98|34
1639080770000|2021-12-09 20:12:50|2065.9|2045.9|2065.68|2045.68|2065.99|2045.99|2065.38|2045.38|26
1639080780000|2021-12-09 20:13:00|2065.7|2045.7|2065.65|2045.65|2065.88|2045.88|2065.4|2045.4|28
1639080790000|2021-12-09 20:13:10|2066.09|2046.09|2065.73|2045.73|2066.56|2046.56|2065.67|2045.67|18
1639080800000|2021-12-09 20:13:20|2065.76|2045.76|2065.82|2045.82|2065.83|2045.83|2065.57|2045.57|23
1639080810000|2021-12-09 20:13:30|2065.81|2045.81|2066.95|2046.95|2067.11|2047.11|2065.73|2045.73|19
1639080820000|2021-12-09 20:13:40|2067.08|2047.08|2065.97|2045.97|2068.27|2048.27|2065.84|2045.84|38
1639080830000|2021-12-09 20:13:50|2066.02|2046.02|2063.5|2043.5|2066.08|2046.08|2063.5|2043.5|33
1639080840000|2021-12-09 20:14:00|2063.49|2043.49|2065.33|2045.33|2065.33|2045.33|2063.11|2043.11|37
1639080850000|2021-12-09 20:14:10|2065.35|2045.35|2064.17|2044.17|2065.35|2045.35|2063.97|2043.97|34
1639080860000|2021-12-09 20:14:20|2064.16|2044.16|2063.29|2043.29|2064.16|2044.16|2063.16|2043.16|21
1639080870000|2021-12-09 20:14:30|2063.28|2043.28|2063.13|2043.13|2063.3|2043.3|2063.1|2043.1|19
1639080880000|2021-12-09 20:14:40|2063.07|2043.07|2062.4|2042.4|2063.07|2043.07|2062.06|2042.06|14
1639080890000|2021-12-09 20:14:50|2061.53|2041.53|2062.49|2042.49|2062.69|2042.69|2061.53|2041.53|21
1639080900000|2021-12-09 20:15:00|2061.54|2041.54|2061.38|2041.38|2061.54|2041.54|2060.05|2040.05|24
1639080910000|2021-12-09 20:15:10|2061.49|2041.49|2062.39|2042.39|2064.68|2044.68|2061.49|2041.49|39
1639080920000|2021-12-09 20:15:20|2062.18|2042.18|2063.56|2043.56|2063.72|2043.72|2061.85|2041.85|29
1639080930000|2021-12-09 20:15:30|2063.59|2043.59|2067.18|2047.18|2067.19|2047.19|2063.59|2043.59|37
1639080940000|2021-12-09 20:15:40|2067.15|2047.15|2068.68|2048.68|2068.68|2048.68|2067.01|2047.01|35
1639080950000|2021-12-09 20:15:50|2068.61|2048.61|2068.92|2048.92|2069.9|2049.9|2068.61|2048.61|32
1639080960000|2021-12-09 20:16:00|2068.96|2048.96|2067.21|2047.21|2068.96|2048.96|2066.63|2046.63|37
1639080970000|2021-12-09 20:16:10|2067.1|2047.1|2069.8|2049.8|2069.86|2049.86|2066.94|2046.94|32
1639080980000|2021-12-09 20:16:20|2069.79|2049.79|2069.73|2049.73|2069.82|2049.82|2069.16|2049.16|35
1639080990000|2021-12-09 20:16:30|2069.87|2049.87|2074.85|2054.85|2074.85|2054.85|2069.86|2049.86|35
1639081000000|2021-12-09 20:16:40|2075.12|2055.12|2077.69|2057.69|2079.15|2059.15|2075.04|2055.04|38
1639081010000|2021-12-09 20:16:50|2077.64|2057.64|2078.82|2058.82|2079.17|2059.17|2077.63|2057.63|31
1639081020000|2021-12-09 20:17:00|2078.81|2058.81|2075.93|2055.93|2078.81|2058.81|2075.93|2055.93|32
1639081030000|2021-12-09 20:17:10|2075.98|2055.98|2073.49|2053.49|2075.98|2055.98|2073.36|2053.36|33
1639081040000|2021-12-09 20:17:20|2073.34|2053.34|2076.87|2056.87|2076.87|2056.87|2073.34|2053.34|36
1639081050000|2021-12-09 20:17:30|2076.71|2056.71|2076.47|2056.47|2077.49|2057.49|2076.47|2056.47|32
1639081060000|2021-12-09 20:17:40|2076.46|2056.46|2075.7|2055.7|2076.58|2056.58|2075.5|2055.5|29
1639081070000|2021-12-09 20:17:50|2075.68|2055.68|2075.4|2055.4|2076.67|2056.67|2075.39|2055.39|30
1639081080000|2021-12-09 20:18:00|2075.52|2055.52|2076.95|2056.95|2077.06|2057.06|2075.42|2055.42|36
1639081090000|2021-12-09 20:18:10|2076.94|2056.94|2076.85|2056.85|2077.42|2057.42|2076.31|2056.31|34
1639081100000|2021-12-09 20:18:20|2076.87|2056.87|2077.22|2057.22|2078.65|2058.65|2076.84|2056.84|34
1639081110000|2021-12-09 20:18:30|2077.25|2057.25|2078.62|2058.62|2079.07|2059.07|2077.11|2057.11|31
1639081120000|2021-12-09 20:18:40|2078.6|2058.6|2077.59|2057.59|2078.85|2058.85|2076.85|2056.85|37
1639081130000|2021-12-09 20:18:50|2077.64|2057.64|2077.4|2057.4|2077.64|2057.64|2077.27|2057.27|22
1639081140000|2021-12-09 20:19:00|2077.48|2057.48|2077.91|2057.91|2078.18|2058.18|2077.24|2057.24|17
1639081150000|2021-12-09 20:19:10|2077.87|2057.87|2074.23|2054.23|2077.91|2057.91|2074.04|2054.04|34
1639081160000|2021-12-09 20:19:20|2074.21|2054.21|2076.3|2056.3|2076.3|2056.3|2074.13|2054.13|30
1639081170000|2021-12-09 20:19:30|2076.4|2056.4|2077.03|2057.03|2077.71|2057.71|2076.4|2056.4|36
1639081180000|2021-12-09 20:19:40|2076.83|2056.83|2077.26|2057.26|2077.36|2057.36|2076.7|2056.7|33
1639081190000|2021-12-09 20:19:50|2077.3|2057.3|2082.05|2062.05|2082.12|2062.12|2077.3|2057.3|37
1639081200000|2021-12-09 20:20:00|2081.29|2061.29|2081.23|2061.23|2082.03|2062.03|2080.85|2060.85|39
1639081210000|2021-12-09 20:20:10|2081.37|2061.37|2079.35|2059.35|2081.68|2061.68|2079.03|2059.03|32
1639081220000|2021-12-09 20:20:20|2079.47|2059.47|2077.67|2057.67|2079.55|2059.55|2077.67|2057.67|33
1639081230000|2021-12-09 20:20:30|2078.18|2058.18|2078.15|2058.15|2078.6|2058.6|2077.65|2057.65|31
1639081240000|2021-12-09 20:20:40|2078.03|2058.03|2076.8|2056.8|2078.03|2058.03|2075.8|2055.8|34
1639081250000|2021-12-09 20:20:50|2076.79|2056.79|2081.15|2061.15|2081.15|2061.15|2076.47|2056.47|27
1639081260000|2021-12-09 20:21:00|2081.06|2061.06|2082.03|2062.03|2082.03|2062.03|2079.81|2059.81|28
1639081270000|2021-12-09 20:21:10|2082|2062|2083.01|2063.01|2083.55|2063.55|2082|2062|25
1639081280000|2021-12-09 20:21:20|2082.99|2062.99|2079.27|2059.27|2083.02|2063.02|2079.27|2059.27|31
1639081290000|2021-12-09 20:21:30|2079.3|2059.3|2078.69|2058.69|2079.38|2059.38|2078.32|2058.32|29
1639081300000|2021-12-09 20:21:40|2078.85|2058.85|2078.41|2058.41|2079.19|2059.19|2078.41|2058.41|29
1639081310000|2021-12-09 20:21:50|2078.45|2058.45|2077.74|2057.74|2078.8|2058.8|2077.74|2057.74|27
1639081320000|2021-12-09 20:22:00|2077.81|2057.81|2075.59|2055.59|2078.24|2058.24|2075.59|2055.59|35
1639081330000|2021-12-09 20:22:10|2075.07|2055.07|2074.61|2054.61|2075.74|2055.74|2074.04|2054.04|31
1639081340000|2021-12-09 20:22:20|2074.43|2054.43|2073.72|2053.72|2074.72|2054.72|2073.72|2053.72|31
1639081350000|2021-12-09 20:22:30|2073.67|2053.67|2074.16|2054.16|2074.28|2054.28|2073.42|2053.42|8
1639081360000|2021-12-09 20:22:40|2073.89|2053.89|2073.16|2053.16|2074.25|2054.25|2073.16|2053.16|25
1639081370000|2021-12-09 20:22:50|2073.04|2053.04|2072.82|2052.82|2073.34|2053.34|2072.82|2052.82|22
1639081380000|2021-12-09 20:23:00|2073.89|2053.89|2074.67|2054.67|2074.88|2054.88|2073.51|2053.51|21
1639081390000|2021-12-09 20:23:10|2074.66|2054.66|2074.36|2054.36|2074.72|2054.72|2074.11|2054.11|24
1639081400000|2021-12-09 20:23:20|2074.38|2054.38|2074.06|2054.06|2074.43|2054.43|2073.8|2053.8|29
1639081410000|2021-12-09 20:23:30|2074.34|2054.34|2075.75|2055.75|2075.99|2055.99|2074.26|2054.26|29
1639081420000|2021-12-09 20:23:40|2075.76|2055.76|2075.82|2055.82|2076.08|2056.08|2075.76|2055.76|29
1639081430000|2021-12-09 20:23:50|2075.79|2055.79|2078.64|2058.64|2078.95|2058.95|2075.79|2055.79|35
1639081440000|2021-12-09 20:24:00|2078.63|2058.63|2078.59|2058.59|2078.69|2058.69|2077.82|2057.82|39
1639081450000|2021-12-09 20:24:10|2078.66|2058.66|2078.63|2058.63|2079.88|2059.88|2078.6|2058.6|33
1639081460000|2021-12-09 20:24:20|2078.59|2058.59|2077.9|2057.9|2079.29|2059.29|2077.9|2057.9|25
1639081470000|2021-12-09 20:24:30|2077.79|2057.79|2078.73|2058.73|2078.76|2058.76|2077.65|2057.65|36
1639081480000|2021-12-09 20:24:40|2078.81|2058.81|2076.62|2056.62|2079.81|2059.81|2076.62|2056.62|32
1639081490000|2021-12-09 20:24:50|2076.61|2056.61|2076.27|2056.27|2076.7|2056.7|2075.46|2055.46|26
1639081500000|2021-12-09 20:25:00|2076.42|2056.42|2072.22|2052.22|2076.66|2056.66|2072.22|2052.22|38
1639081510000|2021-12-09 20:25:10|2072.13|2052.13|2068.63|2048.63|2072.32|2052.32|2068.23|2048.23|40
1639081520000|2021-12-09 20:25:20|2068.7|2048.7|2067.62|2047.62|2069.11|2049.11|2067.59|2047.59|37
1639081530000|2021-12-09 20:25:30|2067.57|2047.57|2066.79|2046.79|2067.57|2047.57|2066.06|2046.06|36
1639081540000|2021-12-09 20:25:40|2066.85|2046.85|2068.12|2048.12|2068.62|2048.62|2066.82|2046.82|36
1639081550000|2021-12-09 20:25:50|2068.28|2048.28|2068.59|2048.59|2068.59|2048.59|2067.99|2047.99|29
1639081560000|2021-12-09 20:26:00|2068.61|2048.61|2067.56|2047.56|2069.25|2049.25|2067.56|2047.56|37
1639081570000|2021-12-09 20:26:10|2067.53|2047.53|2065.49|2045.49|2067.67|2047.67|2065.31|2045.31|31
1639081580000|2021-12-09 20:26:20|2065.5|2045.5|2067.01|2047.01|2067.85|2047.85|2064.76|2044.76|38
1639081590000|2021-12-09 20:26:30|2067.49|2047.49|2068.08|2048.08|2068.08|2048.08|2066.93|2046.93|35
1639081600000|2021-12-09 20:26:40|2068.26|2048.26|2069.61|2049.61|2070.47|2050.47|2068.07|2048.07|36
1639081610000|2021-12-09 20:26:50|2069.63|2049.63|2070.76|2050.76|2071.01|2051.01|2069.63|2049.63|33
1639081620000|2021-12-09 20:27:00|2070.74|2050.74|2071.39|2051.39|2071.68|2051.68|2070.3|2050.3|36
1639081630000|2021-12-09 20:27:10|2071.2|2051.2|2074.55|2054.55|2074.62|2054.62|2071.2|2051.2|36
1639081640000|2021-12-09 20:27:20|2074.54|2054.54|2074.57|2054.57|2074.79|2054.79|2073.78|2053.78|33
1639081650000|2021-12-09 20:27:30|2074.59|2054.59|2075.4|2055.4|2075.76|2055.76|2074.56|2054.56|29
1639081660000|2021-12-09 20:27:40|2075.44|2055.44|2075.35|2055.35|2075.46|2055.46|2074.24|2054.24|32
1639081670000|2021-12-09 20:27:50|2075.34|2055.34|2076.7|2056.7|2076.7|2056.7|2075.31|2055.31|25
1639081680000|2021-12-09 20:28:00|2076.69|2056.69|2076.53|2056.53|2077.63|2057.63|2076.53|2056.53|31
1639081690000|2021-12-09 20:28:10|2076.75|2056.75|2076.22|2056.22|2076.75|2056.75|2075.43|2055.43|26
1639081700000|2021-12-09 20:28:20|2076.23|2056.23|2073.42|2053.42|2076.38|2056.38|2073.27|2053.27|32
1639081710000|2021-12-09 20:28:30|2072.94|2052.94|2074.51|2054.51|2074.51|2054.51|2072.94|2052.94|21
1639081720000|2021-12-09 20:28:40|2074.56|2054.56|2074.65|2054.65|2074.75|2054.75|2074.56|2054.56|21
1639081730000|2021-12-09 20:28:50|2074.68|2054.68|2073.29|2053.29|2075.34|2055.34|2072.93|2052.93|31
1639081740000|2021-12-09 20:29:00|2073.28|2053.28|2071.84|2051.84|2073.84|2053.84|2071.72|2051.72|32
1639081750000|2021-12-09 20:29:10|2071.82|2051.82|2072.7|2052.7|2072.72|2052.72|2071.11|2051.11|32
1639081760000|2021-12-09 20:29:20|2072.92|2052.92|2070.86|2050.86|2072.92|2052.92|2070.86|2050.86|23
1639081770000|2021-12-09 20:29:30|2070.84|2050.84|2070.56|2050.56|2070.84|2050.84|2070.19|2050.19|15
1639081780000|2021-12-09 20:29:40|2070.55|2050.55|2069.63|2049.63|2070.55|2050.55|2069.49|2049.49|29
1639081790000|2021-12-09 20:29:50|2069.61|2049.61|2069.28|2049.28|2069.75|2049.75|2069.16|2049.16|31
1639081800000|2021-12-09 20:30:00|2069.29|2049.29|2067.09|2047.09|2069.38|2049.38|2066.53|2046.53|34
1639081810000|2021-12-09 20:30:10|2066.97|2046.97|2071.12|2051.12|2071.12|2051.12|2066.97|2046.97|27
1639081820000|2021-12-09 20:30:20|2070.7|2050.7|2071.57|2051.57|2071.79|2051.79|2070.03|2050.03|35
1639081830000|2021-12-09 20:30:30|2071.64|2051.64|2074.79|2054.79|2075.63|2055.63|2071.59|2051.59|29
1639081840000|2021-12-09 20:30:40|2074.88|2054.88|2075.87|2055.87|2076.55|2056.55|2074.84|2054.84|35
1639081850000|2021-12-09 20:30:50|2076.02|2056.02|2076.7|2056.7|2076.81|2056.81|2075.91|2055.91|27
1639081860000|2021-12-09 20:31:00|2076.71|2056.71|2076.23|2056.23|2076.71|2056.71|2074.88|2054.88|31
1639081870000|2021-12-09 20:31:10|2076.24|2056.24|2075.72|2055.72|2076.26|2056.26|2075.4|2055.4|23
1639081880000|2021-12-09 20:31:20|2075.67|2055.67|2073.53|2053.53|2075.93|2055.93|2073.53|2053.53|27
1639081890000|2021-12-09 20:31:30|2073.7|2053.7|2073.68|2053.68|2073.86|2053.86|2073.01|2053.01|33
1639081900000|2021-12-09 20:31:40|2073.67|2053.67|2073.73|2053.73|2073.95|2053.95|2073.28|2053.28|28
1639081910000|2021-12-09 20:31:50|2073.75|2053.75|2072.29|2052.29|2073.76|2053.76|2072.29|2052.29|27
1639081920000|2021-12-09 20:32:00|2072.3|2052.3|2070.09|2050.09|2072.49|2052.49|2070.07|2050.07|28
1639081930000|2021-12-09 20:32:10|2070.19|2050.19|2069.77|2049.77|2070.5|2050.5|2069.75|2049.75|20
1639081940000|2021-12-09 20:32:20|2069.83|2049.83|2069.49|2049.49|2069.83|2049.83|2069.31|2049.31|29
1639081950000|2021-12-09 20:32:30|2069.17|2049.17|2067.76|2047.76|2069.48|2049.48|2067.76|2047.76|26
1639081960000|2021-12-09 20:32:40|2067.78|2047.78|2068.73|2048.73|2068.76|2048.76|2067.78|2047.78|19
1639081970000|2021-12-09 20:32:50|2068.7|2048.7|2068.24|2048.24|2068.81|2048.81|2067.88|2047.88|26
1639081980000|2021-12-09 20:33:00|2068.54|2048.54|2067.5|2047.5|2068.54|2048.54|2067.5|2047.5|15
1639081990000|2021-12-09 20:33:10|2067.43|2047.43|2067.38|2047.38|2067.52|2047.52|2067.29|2047.29|10
1639082000000|2021-12-09 20:33:20|2067.32|2047.32|2066.24|2046.24|2067.39|2047.39|2066.19|2046.19|32
1639082010000|2021-12-09 20:33:30|2066.46|2046.46|2064.13|2044.13|2066.46|2046.46|2064.13|2044.13|28
1639082020000|2021-12-09 20:33:40|2064.09|2044.09|2062.78|2042.78|2064.09|2044.09|2062.78|2042.78|11
1639082030000|2021-12-09 20:33:50|2062.85|2042.85|2063.16|2043.16|2064.43|2044.43|2062.85|2042.85|34
1639082040000|2021-12-09 20:34:00|2063.18|2043.18|2062.65|2042.65|2063.35|2043.35|2061.6|2041.6|28
1639082050000|2021-12-09 20:34:10|2062.63|2042.63|2060.71|2040.71|2062.63|2042.63|2060.56|2040.56|15
1639082060000|2021-12-09 20:34:20|2060.68|2040.68|2060.08|2040.08|2060.68|2040.68|2059.46|2039.46|16
1639082070000|2021-12-09 20:34:30|2060.2|2040.2|2060.13|2040.13|2060.48|2040.48|2059.14|2039.14|34
1639082080000|2021-12-09 20:34:40|2060.08|2040.08|2059.08|2039.08|2060.18|2040.18|2058.97|2038.97|25
1639082090000|2021-12-09 20:34:50|2058.98|2038.98|2058.49|2038.49|2059.4|2039.4|2058.49|2038.49|12
1639082100000|2021-12-09 20:35:00|2058.37|2038.37|2058.37|2038.37|2058.37|2038.37|2058.37|2038.37|1
1639082110000|2021-12-09 20:35:10|2058.27|2038.27|2057.91|2037.91|2058.38|2038.38|2057.91|2037.91|7
1639082120000|2021-12-09 20:35:20|2058.05|2038.05|2058.84|2038.84|2058.87|2038.87|2058.05|2038.05|9
1639082130000|2021-12-09 20:35:30|2059.23|2039.23|2058.81|2038.81|2059.23|2039.23|2058.61|2038.61|15
1639082140000|2021-12-09 20:35:40|2058.72|2038.72|2057.05|2037.05|2058.72|2038.72|2057.05|2037.05|21
1639082150000|2021-12-09 20:35:50|2057.07|2037.07|2054.08|2034.08|2057.07|2037.07|2054.08|2034.08|32
1639082160000|2021-12-09 20:36:00|2054.1|2034.1|2056.31|2036.31|2056.31|2036.31|2054.1|2034.1|33
1639082170000|2021-12-09 20:36:10|2056.26|2036.26|2061.67|2041.67|2061.95|2041.95|2056.26|2036.26|32
1639082180000|2021-12-09 20:36:20|2061.65|2041.65|2059.93|2039.93|2061.7|2041.7|2059.93|2039.93|27
1639082190000|2021-12-09 20:36:30|2059.92|2039.92|2054.07|2034.07|2060.01|2040.01|2052.98|2032.98|38
1639082200000|2021-12-09 20:36:40|2054.06|2034.06|2053.27|2033.27|2054.42|2034.42|2053.27|2033.27|31
1639082210000|2021-12-09 20:36:50|2052.73|2032.73|2049.61|2029.61|2052.78|2032.78|2049.28|2029.28|32
1639082220000|2021-12-09 20:37:00|2049.5|2029.5|2052.35|2032.35|2053.41|2033.41|2049.5|2029.5|35
1639082230000|2021-12-09 20:37:10|2052.48|2032.48|2051.43|2031.43|2052.79|2032.79|2051.43|2031.43|24
1639082240000|2021-12-09 20:37:20|2051.42|2031.42|2049.13|2029.13|2051.42|2031.42|2049.13|2029.13|28
1639082250000|2021-12-09 20:37:30|2049.14|2029.14|2048.75|2028.75|2049.5|2029.5|2048.75|2028.75|27
1639082260000|2021-12-09 20:37:40|2048.78|2028.78|2049.45|2029.45|2049.7|2029.7|2048.57|2028.57|32
1639082270000|2021-12-09 20:37:50|2049.46|2029.46|2050.28|2030.28|2050.28|2030.28|2049.05|2029.05|29
1639082280000|2021-12-09 20:38:00|2050.15|2030.15|2050.86|2030.86|2050.87|2030.87|2049.75|2029.75|33
1639082290000|2021-12-09 20:38:10|2050.87|2030.87|2051.66|2031.66|2052.3|2032.3|2050.87|2030.87|30
1639082300000|2021-12-09 20:38:20|2051.64|2031.64|2053.17|2033.17|2053.17|2033.17|2051.27|2031.27|30
1639082310000|2021-12-09 20:38:30|2053.2|2033.2|2050.34|2030.34|2053.29|2033.29|2050.28|2030.28|39
1639082320000|2021-12-09 20:38:40|2050.48|2030.48|2051.24|2031.24|2051.29|2031.29|2050.35|2030.35|29
1639082330000|2021-12-09 20:38:50|2051.11|2031.11|2051.22|2031.22|2051.52|2031.52|2050.52|2030.52|30
1639082340000|2021-12-09 20:39:00|2051.17|2031.17|2052.58|2032.58|2052.58|2032.58|2050.97|2030.97|28
1639082350000|2021-12-09 20:39:10|2052.47|2032.47|2052.19|2032.19|2052.66|2032.66|2051.87|2031.87|31
1639082360000|2021-12-09 20:39:20|2052.2|2032.2|2052|2032|2052.54|2032.54|2051.92|2031.92|27
1639082370000|2021-12-09 20:39:30|2051.98|2031.98|2051.11|2031.11|2052.1|2032.1|2050.79|2030.79|33
1639082380000|2021-12-09 20:39:40|2051.26|2031.26|2052|2032|2052.04|2032.04|2050.92|2030.92|36
1639082390000|2021-12-09 20:39:50|2052.02|2032.02|2053.71|2033.71|2053.73|2033.73|2052|2032|27
1639082400000|2021-12-09 20:40:00|2053.7|2033.7|2052.14|2032.14|2053.7|2033.7|2052.14|2032.14|30
1639082410000|2021-12-09 20:40:10|2052.13|2032.13|2051.63|2031.63|2052.13|2032.13|2050.3|2030.3|31
1639082420000|2021-12-09 20:40:20|2051.68|2031.68|2051.55|2031.55|2052.73|2032.73|2051.5|2031.5|33
1639082430000|2021-12-09 20:40:30|2051.56|2031.56|2050.38|2030.38|2051.7|2031.7|2050.07|2030.07|32
1639082440000|2021-12-09 20:40:40|2050.32|2030.32|2050.65|2030.65|2051.62|2031.62|2049.8|2029.8|34
1639082450000|2021-12-09 20:40:50|2051.24|2031.24|2048.42|2028.42|2051.24|2031.24|2048.42|2028.42|33
1639082460000|2021-12-09 20:41:00|2048.83|2028.83|2049.63|2029.63|2050.12|2030.12|2048.81|2028.81|34
1639082470000|2021-12-09 20:41:10|2049.74|2029.74|2049.38|2029.38|2049.75|2029.75|2049.21|2029.21|30
1639082480000|2021-12-09 20:41:20|2049.39|2029.39|2049.74|2029.74|2049.85|2029.85|2049.22|2029.22|34
1639082490000|2021-12-09 20:41:30|2049.88|2029.88|2049.49|2029.49|2050.88|2030.88|2049.28|2029.28|32
1639082500000|2021-12-09 20:41:40|2049.48|2029.48|2049.72|2029.72|2049.97|2029.97|2049.22|2029.22|25
1639082510000|2021-12-09 20:41:50|2049.55|2029.55|2048.31|2028.31|2049.68|2029.68|2048.18|2028.18|27
1639082520000|2021-12-09 20:42:00|2048.29|2028.29|2048.57|2028.57|2049.4|2029.4|2048.19|2028.19|24
1639082530000|2021-12-09 20:42:10|2048.62|2028.62|2047.26|2027.26|2049.02|2029.02|2047.26|2027.26|33
1639082540000|2021-12-09 20:42:20|2047.35|2027.35|2046.99|2026.99|2047.35|2027.35|2046.99|2026.99|8
1639082550000|2021-12-09 20:42:30|2047.01|2027.01|2044.3|2024.3|2047.01|2027.01|2044.3|2024.3|14
1639082560000|2021-12-09 20:42:40|2044.32|2024.32|2044.53|2024.53|2045.07|2025.07|2044.01|2024.01|29
1639082570000|2021-12-09 20:42:50|2044.51|2024.51|2044.75|2024.75|2045.06|2025.06|2044.5|2024.5|23
1639082580000|2021-12-09 20:43:00|2044.7|2024.7|2045.66|2025.66|2045.66|2025.66|2044.65|2024.65|22
1639082590000|2021-12-09 20:43:10|2045.73|2025.73|2044.65|2024.65|2045.73|2025.73|2044.56|2024.56|33
1639082600000|2021-12-09 20:43:20|2044.74|2024.74|2043.54|2023.54|2044.74|2024.74|2042.95|2022.95|34
1639082610000|2021-12-09 20:43:30|2043.57|2023.57|2041.88|2021.88|2043.57|2023.57|2041.81|2021.81|31
1639082620000|2021-12-09 20:43:40|2041.65|2021.65|2043.25|2023.25|2043.32|2023.32|2041.63|2021.63|36
1639082630000|2021-12-09 20:43:50|2043.17|2023.17|2044.16|2024.16|2044.65|2024.65|2042.97|2022.97|34
1639082640000|2021-12-09 20:44:00|2044.04|2024.04|2044.1|2024.1|2044.13|2024.13|2042.49|2022.49|38
1639082650000|2021-12-09 20:44:10|2044.16|2024.16|2042.3|2022.3|2044.73|2024.73|2042.3|2022.3|37
1639082660000|2021-12-09 20:44:20|2042.13|2022.13|2041.57|2021.57|2042.13|2022.13|2041.18|2021.18|23
1639082670000|2021-12-09 20:44:30|2041.54|2021.54|2041.14|2021.14|2042.25|2022.25|2041.14|2021.14|22
1639082680000|2021-12-09 20:44:40|2041.11|2021.11|2041.88|2021.88|2042.18|2022.18|2040.35|2020.35|33
1639082690000|2021-12-09 20:44:50|2041.73|2021.73|2041.23|2021.23|2041.73|2021.73|2040.93|2020.93|30
1639082700000|2021-12-09 20:45:00|2042|2022|2040.68|2020.68|2042.19|2022.19|2040.68|2020.68|38
1639082710000|2021-12-09 20:45:10|2040.66|2020.66|2040.77|2020.77|2041.92|2021.92|2040.4|2020.4|33
1639082720000|2021-12-09 20:45:20|2040.74|2020.74|2040.27|2020.27|2040.88|2020.88|2040.2|2020.2|31
1639082730000|2021-12-09 20:45:30|2040.54|2020.54|2039.48|2019.48|2040.56|2020.56|2039.4|2019.4|17
1639082740000|2021-12-09 20:45:40|2039.46|2019.46|2039.17|2019.17|2039.83|2019.83|2039.17|2019.17|29
1639082750000|2021-12-09 20:45:50|2039.07|2019.07|2039.17|2019.17|2039.17|2019.17|2038.67|2018.67|18
1639082760000|2021-12-09 20:46:00|2039.01|2019.01|2038.61|2018.61|2039.55|2019.55|2038|2018|25
1639082770000|2021-12-09 20:46:10|2038.72|2018.72|2038.41|2018.41|2038.87|2018.87|2038.13|2018.13|28
1639082780000|2021-12-09 20:46:20|2038.45|2018.45|2039.57|2019.57|2040.13|2020.13|2038.45|2018.45|30
1639082790000|2021-12-09 20:46:30|2039.56|2019.56|2039.71|2019.71|2039.82|2019.82|2039.54|2019.54|25
1639082800000|2021-12-09 20:46:40|2039.77|2019.77|2041.59|2021.59|2041.79|2021.79|2039.73|2019.73|26
1639082810000|2021-12-09 20:46:50|2041.6|2021.6|2043.04|2023.04|2043.05|2023.05|2041.59|2021.59|19
1639082820000|2021-12-09 20:47:00|2042.99|2022.99|2042.01|2022.01|2044.1|2024.1|2041.85|2021.85|29
1639082830000|2021-12-09 20:47:10|2041.97|2021.97|2043.58|2023.58|2043.58|2023.58|2041.86|2021.86|32
1639082840000|2021-12-09 20:47:20|2043.48|2023.48|2043.54|2023.54|2043.66|2023.66|2042.88|2022.88|32
1639082850000|2021-12-09 20:47:30|2043.56|2023.56|2041.52|2021.52|2043.56|2023.56|2040.52|2020.52|30
1639082860000|2021-12-09 20:47:40|2041.53|2021.53|2041.51|2021.51|2041.89|2021.89|2041.25|2021.25|28
1639082870000|2021-12-09 20:47:50|2041.55|2021.55|2046.48|2026.48|2047.03|2027.03|2041.53|2021.53|38
1639082880000|2021-12-09 20:48:00|2046.43|2026.43|2049.51|2029.51|2049.54|2029.54|2046.4|2026.4|35
1639082890000|2021-12-09 20:48:10|2049.44|2029.44|2052.41|2032.41|2052.73|2032.73|2049.44|2029.44|35
1639082900000|2021-12-09 20:48:20|2052.48|2032.48|2054.97|2034.97|2054.97|2034.97|2052.48|2032.48|24
1639082910000|2021-12-09 20:48:30|2055.01|2035.01|2053.8|2033.8|2056.31|2036.31|2053.23|2033.23|39
1639082920000|2021-12-09 20:48:40|2053.88|2033.88|2055.73|2035.73|2055.76|2035.76|2053.53|2033.53|29
1639082930000|2021-12-09 20:48:50|2056.18|2036.18|2055.34|2035.34|2056.22|2036.22|2055.34|2035.34|35
1639082940000|2021-12-09 20:49:00|2055.31|2035.31|2054.32|2034.32|2055.57|2035.57|2054.22|2034.22|26
1639082950000|2021-12-09 20:49:10|2054.3|2034.3|2053.36|2033.36|2054.69|2034.69|2052.52|2032.52|34
1639082960000|2021-12-09 20:49:20|2053.73|2033.73|2053.57|2033.57|2053.94|2033.94|2053.01|2033.01|27
1639082970000|2021-12-09 20:49:30|2053.52|2033.52|2052.6|2032.6|2053.66|2033.66|2052.05|2032.05|38
1639082980000|2021-12-09 20:49:40|2052.56|2032.56|2051.34|2031.34|2052.58|2032.58|2051.19|2031.19|26
1639082990000|2021-12-09 20:49:50|2051.35|2031.35|2051.59|2031.59|2051.83|2031.83|2051.3|2031.3|26
1639083000000|2021-12-09 20:50:00|2051.54|2031.54|2049.78|2029.78|2051.63|2031.63|2049.01|2029.01|32
1639083010000|2021-12-09 20:50:10|2049.39|2029.39|2048.28|2028.28|2049.39|2029.39|2047.92|2027.92|31
1639083020000|2021-12-09 20:50:20|2048.23|2028.23|2048.91|2028.91|2049.14|2029.14|2047.97|2027.97|35
1639083030000|2021-12-09 20:50:30|2048.92|2028.92|2050.62|2030.62|2050.86|2030.86|2048.81|2028.81|36
1639083040000|2021-12-09 20:50:40|2050.87|2030.87|2049.56|2029.56|2051.19|2031.19|2049.51|2029.51|36
1639083050000|2021-12-09 20:50:50|2049.68|2029.68|2048.93|2028.93|2049.97|2029.97|2048.93|2028.93|35
1639083060000|2021-12-09 20:51:00|2048.88|2028.88|2051.94|2031.94|2052.04|2032.04|2048.85|2028.85|35
1639083070000|2021-12-09 20:51:10|2051.93|2031.93|2052.57|2032.57|2053.76|2033.76|2051.93|2031.93|32
1639083080000|2021-12-09 20:51:20|2052.98|2032.98|2052.69|2032.69|2053.03|2033.03|2052.35|2032.35|34
1639083090000|2021-12-09 20:51:30|2052.79|2032.79|2053.64|2033.64|2053.66|2033.66|2052.53|2032.53|33
1639083100000|2021-12-09 20:51:40|2053.74|2033.74|2054.06|2034.06|2054.06|2034.06|2053.32|2033.32|33
1639083110000|2021-12-09 20:51:50|2054.04|2034.04|2052.73|2032.73|2054.14|2034.14|2052.18|2032.18|27
1639083120000|2021-12-09 20:52:00|2052.5|2032.5|2055.76|2035.76|2055.77|2035.77|2052.18|2032.18|34
1639083130000|2021-12-09 20:52:10|2055.77|2035.77|2055.22|2035.22|2056.44|2036.44|2055.21|2035.21|34
1639083140000|2021-12-09 20:52:20|2055.21|2035.21|2051.51|2031.51|2055.24|2035.24|2051.51|2031.51|37
1639083150000|2021-12-09 20:52:30|2051.52|2031.52|2054.78|2034.78|2054.78|2034.78|2051.46|2031.46|31
1639083160000|2021-12-09 20:52:40|2054.76|2034.76|2054.78|2034.78|2055.53|2035.53|2054.38|2034.38|28
1639083170000|2021-12-09 20:52:50|2054.8|2034.8|2055.72|2035.72|2056.15|2036.15|2054.72|2034.72|27
1639083180000|2021-12-09 20:53:00|2055.98|2035.98|2054.92|2034.92|2056.15|2036.15|2054.92|2034.92|23
1639083190000|2021-12-09 20:53:10|2054.86|2034.86|2055.38|2035.38|2055.38|2035.38|2054.07|2034.07|27
1639083200000|2021-12-09 20:53:20|2055.37|2035.37|2053.93|2033.93|2055.41|2035.41|2053.88|2033.88|20
1639083210000|2021-12-09 20:53:30|2053.95|2033.95|2052.4|2032.4|2053.95|2033.95|2052.23|2032.23|31
1639083220000|2021-12-09 20:53:40|2052.35|2032.35|2052.29|2032.29|2052.35|2032.35|2051.35|2031.35|24
1639083230000|2021-12-09 20:53:50|2052.28|2032.28|2052.72|2032.72|2052.85|2032.85|2052.27|2032.27|25
1639083240000|2021-12-09 20:54:00|2052.74|2032.74|2052.77|2032.77|2053.2|2033.2|2052.5|2032.5|30
1639083250000|2021-12-09 20:54:10|2052.73|2032.73|2052.06|2032.06|2053.17|2033.17|2051.22|2031.22|37
1639083260000|2021-12-09 20:54:20|2052.24|2032.24|2055.13|2035.13|2055.3|2035.3|2052.24|2032.24|36
1639083270000|2021-12-09 20:54:30|2055.08|2035.08|2053.55|2033.55|2055.53|2035.53|2053.55|2033.55|27
1639083280000|2021-12-09 20:54:40|2054.13|2034.13|2052.88|2032.88|2054.13|2034.13|2052.56|2032.56|20
1639083290000|2021-12-09 20:54:50|2052.57|2032.57|2052.96|2032.96|2053.17|2033.17|2052.27|2032.27|18
1639083300000|2021-12-09 20:55:00|2052.97|2032.97|2053.51|2033.51|2053.57|2033.57|2052.57|2032.57|25
1639083310000|2021-12-09 20:55:10|2053.42|2033.42|2055.14|2035.14|2055.52|2035.52|2053.42|2033.42|33
1639083320000|2021-12-09 20:55:20|2055.49|2035.49|2053.4|2033.4|2055.49|2035.49|2053.17|2033.17|33
1639083330000|2021-12-09 20:55:30|2053.5|2033.5|2053.38|2033.38|2053.68|2033.68|2052.78|2032.78|29
1639083340000|2021-12-09 20:55:40|2053.19|2033.19|2053.25|2033.25|2053.32|2033.32|2052.82|2032.82|30
1639083350000|2021-12-09 20:55:50|2053.27|2033.27|2052.23|2032.23|2053.27|2033.27|2052.23|2032.23|26
1639083360000|2021-12-09 20:56:00|2052.27|2032.27|2051.46|2031.46|2052.46|2032.46|2051.38|2031.38|31
1639083370000|2021-12-09 20:56:10|2051.3|2031.3|2050.9|2030.9|2051.81|2031.81|2050.87|2030.87|19
1639083380000|2021-12-09 20:56:20|2050.89|2030.89|2051.93|2031.93|2052.09|2032.09|2050.89|2030.89|21
1639083390000|2021-12-09 20:56:30|2052|2032|2052.89|2032.89|2052.89|2032.89|2052|2032|34
1639083400000|2021-12-09 20:56:40|2052.88|2032.88|2055.35|2035.35|2055.35|2035.35|2052.87|2032.87|28
1639083410000|2021-12-09 20:56:50|2055.48|2035.48|2056.36|2036.36|2057.35|2037.35|2055.44|2035.44|32
1639083420000|2021-12-09 20:57:00|2056.35|2036.35|2060.49|2040.49|2060.49|2040.49|2056.35|2036.35|24
1639083430000|2021-12-09 20:57:10|2060.52|2040.52|2062.75|2042.75|2062.86|2042.86|2060.49|2040.49|19
1639083440000|2021-12-09 20:57:20|2062.72|2042.72|2063.1|2043.1|2063.1|2043.1|2062.43|2042.43|29
1639083450000|2021-12-09 20:57:30|2063.12|2043.12|2063.58|2043.58|2063.66|2043.66|2062.89|2042.89|30
1639083460000|2021-12-09 20:57:40|2063.56|2043.56|2063.72|2043.72|2064.81|2044.81|2063.56|2043.56|14
1639083470000|2021-12-09 20:57:50|2063.74|2043.74|2064.07|2044.07|2064.12|2044.12|2063.74|2043.74|11
1639083480000|2021-12-09 20:58:00|2064.1|2044.1|2064.5|2044.5|2064.5|2044.5|2064.04|2044.04|24
1639083490000|2021-12-09 20:58:10|2064.52|2044.52|2065.13|2045.13|2065.24|2045.24|2064.14|2044.14|27
1639083500000|2021-12-09 20:58:20|2065.01|2045.01|2065.57|2045.57|2065.59|2045.59|2064.61|2044.61|27
1639083510000|2021-12-09 20:58:30|2065.51|2045.51|2068.02|2048.02|2068.56|2048.56|2065.51|2045.51|31
1639083520000|2021-12-09 20:58:40|2068.01|2048.01|2067|2047|2068.01|2048.01|2065.96|2045.96|32
1639083530000|2021-12-09 20:58:50|2066.97|2046.97|2068.16|2048.16|2068.86|2048.86|2066.97|2046.97|37
1639083540000|2021-12-09 20:59:00|2068.11|2048.11|2069.85|2049.85|2069.87|2049.87|2068.11|2048.11|36
1639083550000|2021-12-09 20:59:10|2069.78|2049.78|2069.71|2049.71|2069.97|2049.97|2069.03|2049.03|25
1639083560000|2021-12-09 20:59:20|2069.74|2049.74|2069.74|2049.74|2069.89|2049.89|2069.62|2049.62|24
1639083570000|2021-12-09 20:59:30|2069.82|2049.82|2070.71|2050.71|2071.29|2051.29|2069.8|2049.8|34
1639083580000|2021-12-09 20:59:40|2070.77|2050.77|2070.78|2050.78|2071.55|2051.55|2070.54|2050.54|34
1639083590000|2021-12-09 20:59:50|2070.8|2050.8|2072.52|2052.52|2072.6|2052.6|2069.98|2049.98|32
1639083600000|2021-12-09 21:00:00|2072.51|2052.51|2072.25|2052.25|2072.73|2052.73|2071.93|2051.93|27
1639083610000|2021-12-09 21:00:10|2072.58|2052.58|2072.73|2052.73|2072.92|2052.92|2072.35|2052.35|27
1639083620000|2021-12-09 21:00:20|2072.92|2052.92|2073.47|2053.47|2073.78|2053.78|2072.7|2052.7|26
1639083630000|2021-12-09 21:00:30|2073.51|2053.51|2076.71|2056.71|2077.22|2057.22|2073.23|2053.23|26
1639083640000|2021-12-09 21:00:40|2076.77|2056.77|2077.47|2057.47|2078.24|2058.24|2076.15|2056.15|33
1639083650000|2021-12-09 21:00:50|2077.33|2057.33|2077|2057|2077.68|2057.68|2076.45|2056.45|36
1639083660000|2021-12-09 21:01:00|2077.13|2057.13|2077.35|2057.35|2078.11|2058.11|2076.59|2056.59|36
1639083670000|2021-12-09 21:01:10|2077.29|2057.29|2075.61|2055.61|2077.34|2057.34|2075.61|2055.61|27
1639083680000|2021-12-09 21:01:20|2075.7|2055.7|2075.4|2055.4|2076.06|2056.06|2075.4|2055.4|17
1639083690000|2021-12-09 21:01:30|2075.58|2055.58|2076.82|2056.82|2077.3|2057.3|2075.58|2055.58|21
1639083700000|2021-12-09 21:01:40|2076.89|2056.89|2077.31|2057.31|2077.45|2057.45|2076.86|2056.86|16
1639083710000|2021-12-09 21:01:50|2077.15|2057.15|2076.32|2056.32|2077.23|2057.23|2075.98|2055.98|16
1639083720000|2021-12-09 21:02:00|2076.28|2056.28|2075.89|2055.89|2076.87|2056.87|2075.71|2055.71|23
1639083730000|2021-12-09 21:02:10|2076.07|2056.07|2076.29|2056.29|2076.8|2056.8|2075.77|2055.77|14
1639083740000|2021-12-09 21:02:20|2076.28|2056.28|2075.06|2055.06|2076.3|2056.3|2074.98|2054.98|25
1639083750000|2021-12-09 21:02:30|2074.98|2054.98|2074.09|2054.09|2075.08|2055.08|2073.97|2053.97|22
1639083760000|2021-12-09 21:02:40|2074|2054|2073.9|2053.9|2074.6|2054.6|2073.38|2053.38|31
1639083770000|2021-12-09 21:02:50|2073.97|2053.97|2073.65|2053.65|2074.16|2054.16|2073.08|2053.08|29
1639083780000|2021-12-09 21:03:00|2073.62|2053.62|2071.29|2051.29|2073.63|2053.63|2071.29|2051.29|36
1639083790000|2021-12-09 21:03:10|2071.26|2051.26|2069.66|2049.66|2071.26|2051.26|2069.63|2049.63|23
1639083800000|2021-12-09 21:03:20|2069.65|2049.65|2069|2049|2069.77|2049.77|2068.92|2048.92|19
1639083810000|2021-12-09 21:03:30|2068.55|2048.55|2067.61|2047.61|2068.95|2048.95|2067.61|2047.61|28
1639083820000|2021-12-09 21:03:40|2067.88|2047.88|2066.72|2046.72|2067.88|2047.88|2066.26|2046.26|36
1639083830000|2021-12-09 21:03:50|2066.7|2046.7|2066.45|2046.45|2067.05|2047.05|2066.45|2046.45|29
1639083840000|2021-12-09 21:04:00|2066.35|2046.35|2066.62|2046.62|2067.05|2047.05|2065.56|2045.56|37
1639083850000|2021-12-09 21:04:10|2066.98|2046.98|2067.2|2047.2|2067.61|2047.61|2066.63|2046.63|29
1639083860000|2021-12-09 21:04:20|2067.02|2047.02|2066.83|2046.83|2067.34|2047.34|2066.58|2046.58|32
1639083870000|2021-12-09 21:04:30|2066.49|2046.49|2065.41|2045.41|2066.63|2046.63|2065.41|2045.41|30
1639083880000|2021-12-09 21:04:40|2065.4|2045.4|2064.84|2044.84|2065.58|2045.58|2064.84|2044.84|31
1639083890000|2021-12-09 21:04:50|2064.95|2044.95|2064.99|2044.99|2064.99|2044.99|2064.78|2044.78|14
1639083900000|2021-12-09 21:05:00|2064.91|2044.91|2065.26|2045.26|2065.86|2045.86|2064.6|2044.6|32
1639083910000|2021-12-09 21:05:10|2065|2045|2062.46|2042.46|2065.26|2045.26|2062.36|2042.36|32
1639083920000|2021-12-09 21:05:20|2062.78|2042.78|2063.73|2043.73|2063.85|2043.85|2062.42|2042.42|32
1639083930000|2021-12-09 21:05:30|2063.74|2043.74|2065.98|2045.98|2066.18|2046.18|2063.74|2043.74|31
1639083940000|2021-12-09 21:05:40|2065.97|2045.97|2064.76|2044.76|2066.05|2046.05|2064.76|2044.76|35
1639083950000|2021-12-09 21:05:50|2064.83|2044.83|2065.6|2045.6|2066.54|2046.54|2064.22|2044.22|33
1639083960000|2021-12-09 21:06:00|2065.62|2045.62|2067.79|2047.79|2067.8|2047.8|2065.62|2045.62|28
1639083970000|2021-12-09 21:06:10|2067.73|2047.73|2066.36|2046.36|2067.75|2047.75|2065.59|2045.59|31
1639083980000|2021-12-09 21:06:20|2066.25|2046.25|2065.84|2045.84|2066.41|2046.41|2065.84|2045.84|31
1639083990000|2021-12-09 21:06:30|2065.81|2045.81|2067.32|2047.32|2067.84|2047.84|2065.81|2045.81|31
1639084000000|2021-12-09 21:06:40|2067.33|2047.33|2071.63|2051.63|2071.81|2051.81|2067.13|2047.13|36
1639084010000|2021-12-09 21:06:50|2071.81|2051.81|2070.16|2050.16|2072.48|2052.48|2070.11|2050.11|28
1639084020000|2021-12-09 21:07:00|2070.11|2050.11|2071.06|2051.06|2071.12|2051.12|2070.06|2050.06|28
1639084030000|2021-12-09 21:07:10|2071.12|2051.12|2074.61|2054.61|2074.8|2054.8|2071.12|2051.12|35
1639084040000|2021-12-09 21:07:20|2074.55|2054.55|2072.3|2052.3|2074.55|2054.55|2072.27|2052.27|30
1639084050000|2021-12-09 21:07:30|2072.32|2052.32|2075.78|2055.78|2075.87|2055.87|2072.32|2052.32|36
1639084060000|2021-12-09 21:07:40|2075.9|2055.9|2075.29|2055.29|2077.21|2057.21|2075.29|2055.29|36
1639084070000|2021-12-09 21:07:50|2075.27|2055.27|2076.94|2056.94|2076.94|2056.94|2075.07|2055.07|30
1639084080000|2021-12-09 21:08:00|2076.83|2056.83|2077.05|2057.05|2077.85|2057.85|2076.72|2056.72|33
1639084090000|2021-12-09 21:08:10|2077|2057|2078.38|2058.38|2078.43|2058.43|2076.97|2056.97|33
1639084100000|2021-12-09 21:08:20|2078.34|2058.34|2078.53|2058.53|2078.93|2058.93|2078.11|2058.11|21
1639084110000|2021-12-09 21:08:30|2078.32|2058.32|2081.22|2061.22|2081.22|2061.22|2078.32|2058.32|21
1639084120000|2021-12-09 21:08:40|2081.24|2061.24|2080.68|2060.68|2081.35|2061.35|2080.35|2060.35|24
1639084130000|2021-12-09 21:08:50|2080.76|2060.76|2080.52|2060.52|2081.08|2061.08|2079.29|2059.29|17
1639084140000|2021-12-09 21:09:00|2080.68|2060.68|2081.34|2061.34|2082.56|2062.56|2080.26|2060.26|40
1639084150000|2021-12-09 21:09:10|2081.35|2061.35|2080.48|2060.48|2081.57|2061.57|2079.28|2059.28|37
1639084160000|2021-12-09 21:09:20|2080.53|2060.53|2082.41|2062.41|2082.94|2062.94|2080.53|2060.53|35
1639084170000|2021-12-09 21:09:30|2082.32|2062.32|2080.7|2060.7|2082.39|2062.39|2079.97|2059.97|37
1639084180000|2021-12-09 21:09:40|2080.6|2060.6|2080.67|2060.67|2081.01|2061.01|2080.43|2060.43|35
1639084190000|2021-12-09 21:09:50|2080.6|2060.6|2080.26|2060.26|2080.82|2060.82|2080.07|2060.07|25
1639084200000|2021-12-09 21:10:00|2080.34|2060.34|2080.01|2060.01|2080.43|2060.43|2079.87|2059.87|29
1639084210000|2021-12-09 21:10:10|2080.38|2060.38|2081.57|2061.57|2081.66|2061.66|2080.38|2060.38|23
1639084220000|2021-12-09 21:10:20|2081.88|2061.88|2082.48|2062.48|2083.63|2063.63|2081.88|2061.88|24
1639084230000|2021-12-09 21:10:30|2082.4|2062.4|2082.31|2062.31|2082.41|2062.41|2081.54|2061.54|33
1639084240000|2021-12-09 21:10:40|2082.32|2062.32|2081.45|2061.45|2082.6|2062.6|2081.04|2061.04|34
1639084250000|2021-12-09 21:10:50|2081.34|2061.34|2080.64|2060.64|2081.53|2061.53|2080.2|2060.2|35
1639084260000|2021-12-09 21:11:00|2080.57|2060.57|2080.79|2060.79|2081.27|2061.27|2080.49|2060.49|29
1639084270000|2021-12-09 21:11:10|2080.78|2060.78|2079.04|2059.04|2080.84|2060.84|2078.98|2058.98|23
1639084280000|2021-12-09 21:11:20|2078.95|2058.95|2079.43|2059.43|2079.44|2059.44|2078.56|2058.56|28
1639084290000|2021-12-09 21:11:30|2079.46|2059.46|2080.21|2060.21|2080.23|2060.23|2079.27|2059.27|13
1639084300000|2021-12-09 21:11:40|2080.39|2060.39|2080.38|2060.38|2080.6|2060.6|2080.3|2060.3|15
1639084310000|2021-12-09 21:11:50|2080.5|2060.5|2080.38|2060.38|2080.86|2060.86|2080.38|2060.38|18
1639084320000|2021-12-09 21:12:00|2080.37|2060.37|2079.49|2059.49|2080.4|2060.4|2079.49|2059.49|14
1639084330000|2021-12-09 21:12:10|2079.43|2059.43|2079.3|2059.3|2080.33|2060.33|2079.29|2059.29|25
1639084340000|2021-12-09 21:12:20|2079.29|2059.29|2078.91|2058.91|2079.89|2059.89|2078.91|2058.91|20
1639084350000|2021-12-09 21:12:30|2079.19|2059.19|2079.62|2059.62|2079.97|2059.97|2078.23|2058.23|27
1639084360000|2021-12-09 21:12:40|2079.58|2059.58|2079.57|2059.57|2079.58|2059.58|2079.48|2059.48|9
1639084370000|2021-12-09 21:12:50|2079.54|2059.54|2080.63|2060.63|2080.63|2060.63|2079.54|2059.54|18
1639084380000|2021-12-09 21:13:00|2080.6|2060.6|2081.28|2061.28|2081.34|2061.34|2080.59|2060.59|16
1639084390000|2021-12-09 21:13:10|2081.27|2061.27|2081.31|2061.31|2081.39|2061.39|2081.17|2061.17|23
1639084400000|2021-12-09 21:13:20|2081.3|2061.3|2082.18|2062.18|2082.18|2062.18|2081.3|2061.3|10
1639084410000|2021-12-09 21:13:30|2082.29|2062.29|2083|2063|2083|2063|2082.18|2062.18|23
1639084420000|2021-12-09 21:13:40|2083.3|2063.3|2083.5|2063.5|2083.85|2063.85|2082.9|2062.9|21
1639084430000|2021-12-09 21:13:50|2083.64|2063.64|2084.94|2064.94|2085.24|2065.24|2083.64|2063.64|21
1639084440000|2021-12-09 21:14:00|2085|2065|2084.73|2064.73|2085|2065|2083.97|2063.97|24
1639084450000|2021-12-09 21:14:10|2084.54|2064.54|2084.03|2064.03|2085.07|2065.07|2084.03|2064.03|25
1639084460000|2021-12-09 21:14:20|2084.05|2064.05|2084.25|2064.25|2085.09|2065.09|2084.05|2064.05|28
1639084470000|2021-12-09 21:14:30|2084.5|2064.5|2081.97|2061.97|2084.56|2064.56|2081.93|2061.93|35
1639084480000|2021-12-09 21:14:40|2081.88|2061.88|2082.83|2062.83|2083.63|2063.63|2081.87|2061.87|34
1639084490000|2021-12-09 21:14:50|2082.82|2062.82|2082.08|2062.08|2083.24|2063.24|2082.08|2062.08|28
1639084500000|2021-12-09 21:15:00|2081.99|2061.99|2080.76|2060.76|2081.99|2061.99|2080.71|2060.71|34
1639084510000|2021-12-09 21:15:10|2080.87|2060.87|2080.99|2060.99|2081.13|2061.13|2080.6|2060.6|20
1639084520000|2021-12-09 21:15:20|2081.37|2061.37|2081.53|2061.53|2081.9|2061.9|2081.23|2061.23|31
1639084530000|2021-12-09 21:15:30|2081.39|2061.39|2080.67|2060.67|2081.39|2061.39|2079.84|2059.84|26
1639084540000|2021-12-09 21:15:40|2080.5|2060.5|2080.14|2060.14|2080.71|2060.71|2080.14|2060.14|22
1639084550000|2021-12-09 21:15:50|2080.12|2060.12|2081.62|2061.62|2081.62|2061.62|2080.09|2060.09|32
1639084560000|2021-12-09 21:16:00|2081.59|2061.59|2080.93|2060.93|2081.59|2061.59|2080.79|2060.79|24
1639084570000|2021-12-09 21:16:10|2080.92|2060.92|2080.55|2060.55|2080.92|2060.92|2080.5|2060.5|29
1639084580000|2021-12-09 21:16:20|2080.61|2060.61|2080.52|2060.52|2080.68|2060.68|2080.48|2060.48|28
1639084590000|2021-12-09 21:16:30|2080.53|2060.53|2080.55|2060.55|2080.55|2060.55|2080.34|2060.34|29
1639084600000|2021-12-09 21:16:40|2080.91|2060.91|2076.9|2056.9|2081.44|2061.44|2076.9|2056.9|36
1639084610000|2021-12-09 21:16:50|2076.95|2056.95|2077.15|2057.15|2077.15|2057.15|2076.72|2056.72|25
1639084620000|2021-12-09 21:17:00|2077.36|2057.36|2077.26|2057.26|2077.61|2057.61|2076.86|2056.86|19
1639084630000|2021-12-09 21:17:10|2077.1|2057.1|2075.1|2055.1|2077.26|2057.26|2074.56|2054.56|30
1639084640000|2021-12-09 21:17:20|2075.12|2055.12|2074.62|2054.62|2075.47|2055.47|2074.61|2054.61|26
1639084650000|2021-12-09 21:17:30|2074.73|2054.73|2073.85|2053.85|2074.74|2054.74|2073.85|2053.85|32
1639084660000|2021-12-09 21:17:40|2073.86|2053.86|2074.66|2054.66|2074.87|2054.87|2073.86|2053.86|26
1639084670000|2021-12-09 21:17:50|2074.67|2054.67|2076.06|2056.06|2076.06|2056.06|2074.51|2054.51|17
1639084680000|2021-12-09 21:18:00|2075.94|2055.94|2076.93|2056.93|2077.45|2057.45|2075.94|2055.94|28
1639084690000|2021-12-09 21:18:10|2076.91|2056.91|2079.66|2059.66|2079.89|2059.89|2076.82|2056.82|34
1639084700000|2021-12-09 21:18:20|2079.95|2059.95|2078.47|2058.47|2079.95|2059.95|2078.43|2058.43|34
1639084710000|2021-12-09 21:18:30|2078.5|2058.5|2079.63|2059.63|2079.82|2059.82|2078.46|2058.46|27
1639084720000|2021-12-09 21:18:40|2079.74|2059.74|2083.9|2063.9|2084.47|2064.47|2079.74|2059.74|39
1639084730000|2021-12-09 21:18:50|2083.79|2063.79|2082.85|2062.85|2084.66|2064.66|2082.23|2062.23|36
1639084740000|2021-12-09 21:19:00|2083.39|2063.39|2086.14|2066.14|2086.14|2066.14|2083.39|2063.39|34
1639084750000|2021-12-09 21:19:10|2086.31|2066.31|2085.17|2065.17|2086.31|2066.31|2084.92|2064.92|36
1639084760000|2021-12-09 21:19:20|2085.16|2065.16|2085.04|2065.04|2085.74|2065.74|2084.83|2064.83|28
1639084770000|2021-12-09 21:19:30|2084.99|2064.99|2084.99|2064.99|2085.38|2065.38|2084.69|2064.69|33
1639084780000|2021-12-09 21:19:40|2084.95|2064.95|2087.1|2067.1|2087.1|2067.1|2084.95|2064.95|25
1639084790000|2021-12-09 21:19:50|2086.99|2066.99|2085.71|2065.71|2087.11|2067.11|2085.2|2065.2|37
1639084800000|2021-12-09 21:20:00|2085.79|2065.79|2086.51|2066.51|2086.71|2066.71|2085.77|2065.77|14
1639084810000|2021-12-09 21:20:10|2086.54|2066.54|2086.15|2066.15|2086.7|2066.7|2086.14|2066.14|23
1639084820000|2021-12-09 21:20:20|2086.16|2066.16|2087.1|2067.1|2087.39|2067.39|2086.16|2066.16|19
1639084830000|2021-12-09 21:20:30|2087.51|2067.51|2088.24|2068.24|2088.24|2068.24|2087.32|2067.32|20
1639084840000|2021-12-09 21:20:40|2088.09|2068.09|2088.85|2068.85|2089.16|2069.16|2087.86|2067.86|18
1639084850000|2021-12-09 21:20:50|2088.91|2068.91|2086.82|2066.82|2089.75|2069.75|2086.72|2066.72|25
1639084860000|2021-12-09 21:21:00|2086.72|2066.72|2085.6|2065.6|2086.72|2066.72|2084.79|2064.79|36
1639084870000|2021-12-09 21:21:10|2085.8|2065.8|2091.96|2071.96|2092.11|2072.11|2085.8|2065.8|29
1639084880000|2021-12-09 21:21:20|2092.03|2072.03|2094.05|2074.05|2094.69|2074.69|2091.88|2071.88|27
1639084890000|2021-12-09 21:21:30|2094|2074|2094.35|2074.35|2094.35|2074.35|2093.74|2073.74|25
1639084900000|2021-12-09 21:21:40|2094.48|2074.48|2094.24|2074.24|2095.84|2075.84|2094.02|2074.02|29
1639084910000|2021-12-09 21:21:50|2094.18|2074.18|2091.89|2071.89|2094.18|2074.18|2091.89|2071.89|25
1639084920000|2021-12-09 21:22:00|2091.45|2071.45|2089.72|2069.72|2091.5|2071.5|2089.72|2069.72|25
1639084930000|2021-12-09 21:22:10|2089.73|2069.73|2089.38|2069.38|2089.73|2069.73|2089.29|2069.29|16
1639084940000|2021-12-09 21:22:20|2089.37|2069.37|2089.54|2069.54|2089.7|2069.7|2089.37|2069.37|21
1639084950000|2021-12-09 21:22:30|2089.51|2069.51|2088.06|2068.06|2089.55|2069.55|2088|2068|18
1639084960000|2021-12-09 21:22:40|2087.94|2067.94|2086.14|2066.14|2088.21|2068.21|2086.14|2066.14|27
1639084970000|2021-12-09 21:22:50|2086.12|2066.12|2086.88|2066.88|2086.88|2066.88|2086.06|2066.06|28
1639084980000|2021-12-09 21:23:00|2086.86|2066.86|2088.06|2068.06|2088.06|2068.06|2086.33|2066.33|31
1639084990000|2021-12-09 21:23:10|2088.08|2068.08|2086.22|2066.22|2088.13|2068.13|2086.22|2066.22|22
1639085000000|2021-12-09 21:23:20|2086.21|2066.21|2084.86|2064.86|2086.61|2066.61|2084.48|2064.48|32
1639085010000|2021-12-09 21:23:30|2084.89|2064.89|2085.34|2065.34|2085.41|2065.41|2084.65|2064.65|30
1639085020000|2021-12-09 21:23:40|2085.49|2065.49|2086.01|2066.01|2086.04|2066.04|2084.94|2064.94|26
1639085030000|2021-12-09 21:23:50|2085.98|2065.98|2083.05|2063.05|2085.98|2065.98|2082.9|2062.9|34
1639085040000|2021-12-09 21:24:00|2082.41|2062.41|2082.89|2062.89|2082.89|2062.89|2081.94|2061.94|29
1639085050000|2021-12-09 21:24:10|2082.9|2062.9|2080.61|2060.61|2082.9|2062.9|2080.18|2060.18|33
1639085060000|2021-12-09 21:24:20|2080.78|2060.78|2082.62|2062.62|2082.7|2062.7|2080.62|2060.62|31
1639085070000|2021-12-09 21:24:30|2082.58|2062.58|2080.81|2060.81|2082.99|2062.99|2080.78|2060.78|30
1639085080000|2021-12-09 21:24:40|2081.08|2061.08|2082.54|2062.54|2082.74|2062.74|2081.08|2061.08|26
1639085090000|2021-12-09 21:24:50|2082.51|2062.51|2082.5|2062.5|2082.79|2062.79|2082.43|2062.43|22
1639085100000|2021-12-09 21:25:00|2082.52|2062.52|2080.87|2060.87|2082.54|2062.54|2080.82|2060.82|32
1639085110000|2021-12-09 21:25:10|2081.12|2061.12|2081.12|2061.12|2081.46|2061.46|2081.08|2061.08|22
1639085120000|2021-12-09 21:25:20|2081.09|2061.09|2080.73|2060.73|2081.19|2061.19|2080.59|2060.59|24
1639085130000|2021-12-09 21:25:30|2080.66|2060.66|2080.93|2060.93|2081.31|2061.31|2080.66|2060.66|18
1639085140000|2021-12-09 21:25:40|2080.88|2060.88|2080.79|2060.79|2081.67|2061.67|2080.36|2060.36|35
1639085150000|2021-12-09 21:25:50|2080.77|2060.77|2079.7|2059.7|2080.89|2060.89|2079.7|2059.7|29
1639085160000|2021-12-09 21:26:00|2079.62|2059.62|2080.11|2060.11|2080.19|2060.19|2078.83|2058.83|27
1639085170000|2021-12-09 21:26:10|2080.12|2060.12|2082.5|2062.5|2082.5|2062.5|2080.09|2060.09|27
1639085180000|2021-12-09 21:26:20|2082.54|2062.54|2082.31|2062.31|2083.74|2063.74|2082.31|2062.31|31
1639085190000|2021-12-09 21:26:30|2082.36|2062.36|2080.41|2060.41|2082.63|2062.63|2079.78|2059.78|35
1639085200000|2021-12-09 21:26:40|2080.48|2060.48|2084.16|2064.16|2084.52|2064.52|2080.03|2060.03|27
1639085210000|2021-12-09 21:26:50|2084.17|2064.17|2082.47|2062.47|2084.24|2064.24|2082.44|2062.44|31
1639085220000|2021-12-09 21:27:00|2083.14|2063.14|2085.41|2065.41|2085.41|2065.41|2083.07|2063.07|32
1639085230000|2021-12-09 21:27:10|2085|2065|2087.06|2067.06|2087.06|2067.06|2084.56|2064.56|23
1639085240000|2021-12-09 21:27:20|2087.27|2067.27|2088.83|2068.83|2088.83|2068.83|2087.27|2067.27|33
1639085250000|2021-12-09 21:27:30|2088.8|2068.8|2092.76|2072.76|2092.76|2072.76|2088.76|2068.76|30
1639085260000|2021-12-09 21:27:40|2093.07|2073.07|2092.85|2072.85|2093.96|2073.96|2092.85|2072.85|32
1639085270000|2021-12-09 21:27:50|2092.87|2072.87|2093.55|2073.55|2094.06|2074.06|2092.87|2072.87|32
1639085280000|2021-12-09 21:28:00|2093.57|2073.57|2093.62|2073.62|2094.33|2074.33|2093.49|2073.49|29
1639085290000|2021-12-09 21:28:10|2093.63|2073.63|2093.04|2073.04|2093.78|2073.78|2092.8|2072.8|27
1639085300000|2021-12-09 21:28:20|2093.26|2073.26|2093.72|2073.72|2093.72|2073.72|2093.19|2073.19|22
1639085310000|2021-12-09 21:28:30|2093.83|2073.83|2092.99|2072.99|2093.85|2073.85|2092.99|2072.99|19
1639085320000|2021-12-09 21:28:40|2092.9|2072.9|2092.91|2072.91|2093.07|2073.07|2092.86|2072.86|22
1639085330000|2021-12-09 21:28:50|2092.92|2072.92|2092.5|2072.5|2092.95|2072.95|2092.39|2072.39|22
1639085340000|2021-12-09 21:29:00|2092.51|2072.51|2091.64|2071.64|2092.51|2072.51|2091.64|2071.64|29
1639085350000|2021-12-09 21:29:10|2091.67|2071.67|2088.87|2068.87|2092.02|2072.02|2088.56|2068.56|29
1639085360000|2021-12-09 21:29:20|2088.81|2068.81|2089.31|2069.31|2089.31|2069.31|2088.81|2068.81|27
1639085370000|2021-12-09 21:29:30|2089.66|2069.66|2089.45|2069.45|2091.05|2071.05|2089.41|2069.41|34
1639085380000|2021-12-09 21:29:40|2089.55|2069.55|2089.56|2069.56|2089.96|2069.96|2089.46|2069.46|16
1639085390000|2021-12-09 21:29:50|2089.64|2069.64|2089.69|2069.69|2090.01|2070.01|2089.64|2069.64|18
1639085400000|2021-12-09 21:30:00|2089.61|2069.61|2087.65|2067.65|2089.64|2069.64|2087.37|2067.37|28
1639085410000|2021-12-09 21:30:10|2087.67|2067.67|2087.51|2067.51|2087.75|2067.75|2087.32|2067.32|28
1639085420000|2021-12-09 21:30:20|2087.54|2067.54|2087.61|2067.61|2088.47|2068.47|2087.49|2067.49|24
1639085430000|2021-12-09 21:30:30|2087.58|2067.58|2088.92|2068.92|2088.92|2068.92|2087.57|2067.57|16
1639085440000|2021-12-09 21:30:40|2088.89|2068.89|2090.05|2070.05|2090.05|2070.05|2088.69|2068.69|25
1639085450000|2021-12-09 21:30:50|2090.33|2070.33|2092.23|2072.23|2092.41|2072.41|2090.3|2070.3|32
1639085460000|2021-12-09 21:31:00|2092.22|2072.22|2092.13|2072.13|2092.22|2072.22|2090.86|2070.86|28
1639085470000|2021-12-09 21:31:10|2091.87|2071.87|2090.25|2070.25|2092.04|2072.04|2090.17|2070.17|36
1639085480000|2021-12-09 21:31:20|2090.73|2070.73|2090.53|2070.53|2091.05|2071.05|2090.39|2070.39|31
1639085490000|2021-12-09 21:31:30|2090.55|2070.55|2090.75|2070.75|2091.22|2071.22|2090.25|2070.25|22
1639085500000|2021-12-09 21:31:40|2090.95|2070.95|2089.37|2069.37|2090.95|2070.95|2088.25|2068.25|25
1639085510000|2021-12-09 21:31:50|2089.71|2069.71|2089.37|2069.37|2089.73|2069.73|2089.12|2069.12|25
1639085520000|2021-12-09 21:32:00|2089.36|2069.36|2088.59|2068.59|2089.36|2069.36|2088.58|2068.58|20
1639085530000|2021-12-09 21:32:10|2088.52|2068.52|2087.93|2067.93|2088.74|2068.74|2087.76|2067.76|19
1639085540000|2021-12-09 21:32:20|2088.28|2068.28|2086.85|2066.85|2088.55|2068.55|2086.85|2066.85|21
1639085550000|2021-12-09 21:32:30|2086.82|2066.82|2086.9|2066.9|2086.97|2066.97|2086.52|2066.52|14
1639085560000|2021-12-09 21:32:40|2085.62|2065.62|2085.35|2065.35|2086.24|2066.24|2085.01|2065.01|36
1639085570000|2021-12-09 21:32:50|2085.32|2065.32|2085.3|2065.3|2085.44|2065.44|2085.21|2065.21|26
1639085580000|2021-12-09 21:33:00|2085.38|2065.38|2085.19|2065.19|2085.46|2065.46|2085|2065|13
1639085590000|2021-12-09 21:33:10|2085.14|2065.14|2084.74|2064.74|2085.39|2065.39|2084.66|2064.66|19
1639085600000|2021-12-09 21:33:20|2084.66|2064.66|2085.46|2065.46|2085.46|2065.46|2084.47|2064.47|29
1639085610000|2021-12-09 21:33:30|2085.49|2065.49|2085.4|2065.4|2085.85|2065.85|2084.8|2064.8|21
1639085620000|2021-12-09 21:33:40|2085.41|2065.41|2085.6|2065.6|2086.21|2066.21|2085.4|2065.4|15
1639085630000|2021-12-09 21:33:50|2085.45|2065.45|2085.4|2065.4|2085.45|2065.45|2085.34|2065.34|3
1639085640000|2021-12-09 21:34:00|2085.29|2065.29|2084.35|2064.35|2085.48|2065.48|2084.35|2064.35|19
1639085650000|2021-12-09 21:34:10|2084.4|2064.4|2084.64|2064.64|2084.76|2064.76|2084.4|2064.4|16
1639085660000|2021-12-09 21:34:20|2084.54|2064.54|2084.36|2064.36|2084.56|2064.56|2084.11|2064.11|19
1639085670000|2021-12-09 21:34:30|2084.54|2064.54|2084.43|2064.43|2085.29|2065.29|2084.39|2064.39|24
1639085680000|2021-12-09 21:34:40|2084.39|2064.39|2085.14|2065.14|2085.4|2065.4|2084.39|2064.39|22
1639085690000|2021-12-09 21:34:50|2085.16|2065.16|2085.38|2065.38|2085.38|2065.38|2084.71|2064.71|21
1639085700000|2021-12-09 21:35:00|2085.36|2065.36|2087.09|2067.09|2087.48|2067.48|2085.36|2065.36|18
1639085710000|2021-12-09 21:35:10|2087.06|2067.06|2085.3|2065.3|2087.52|2067.52|2085.3|2065.3|27
1639085720000|2021-12-09 21:35:20|2085.29|2065.29|2085.43|2065.43|2085.93|2065.93|2085.01|2065.01|19
1639085730000|2021-12-09 21:35:30|2085.4|2065.4|2085.03|2065.03|2085.54|2065.54|2085.03|2065.03|12
1639085740000|2021-12-09 21:35:40|2085.06|2065.06|2083.56|2063.56|2085.06|2065.06|2083.25|2063.25|30
1639085750000|2021-12-09 21:35:50|2083.55|2063.55|2079.82|2059.82|2083.55|2063.55|2079.82|2059.82|30
1639085760000|2021-12-09 21:36:00|2079.76|2059.76|2079.97|2059.97|2080.03|2060.03|2079.73|2059.73|20
1639085770000|2021-12-09 21:36:10|2079.88|2059.88|2080.66|2060.66|2080.73|2060.73|2079.85|2059.85|21
1639085780000|2021-12-09 21:36:20|2080.68|2060.68|2080.42|2060.42|2080.82|2060.82|2080.42|2060.42|12
1639085790000|2021-12-09 21:36:30|2080.13|2060.13|2080.3|2060.3|2080.3|2060.3|2079.96|2059.96|23
1639085800000|2021-12-09 21:36:40|2080.31|2060.31|2079.58|2059.58|2080.31|2060.31|2079.06|2059.06|29
1639085810000|2021-12-09 21:36:50|2079.57|2059.57|2079.45|2059.45|2079.57|2059.57|2078.66|2058.66|17
1639085820000|2021-12-09 21:37:00|2079.4|2059.4|2079.18|2059.18|2079.51|2059.51|2079.18|2059.18|10
1639085830000|2021-12-09 21:37:10|2079.19|2059.19|2079.42|2059.42|2079.46|2059.46|2078.91|2058.91|10
1639085840000|2021-12-09 21:37:20|2079.48|2059.48|2080.67|2060.67|2080.97|2060.97|2079.48|2059.48|14
1639085850000|2021-12-09 21:37:30|2080.74|2060.74|2080.72|2060.72|2080.8|2060.8|2080.72|2060.72|3
1639085860000|2021-12-09 21:37:40|2080.78|2060.78|2082.27|2062.27|2082.3|2062.3|2080.78|2060.78|27
1639085870000|2021-12-09 21:37:50|2082.63|2062.63|2083.41|2063.41|2083.41|2063.41|2082.59|2062.59|16
1639085880000|2021-12-09 21:38:00|2083.51|2063.51|2083.55|2063.55|2083.64|2063.64|2083.51|2063.51|4
1639085890000|2021-12-09 21:38:10|2083.6|2063.6|2083.53|2063.53|2083.91|2063.91|2082.69|2062.69|25
1639085900000|2021-12-09 21:38:20|2083.52|2063.52|2083.48|2063.48|2083.52|2063.52|2083.48|2063.48|4
1639085910000|2021-12-09 21:38:30|2083.5|2063.5|2086.65|2066.65|2086.71|2066.71|2083.5|2063.5|25
1639085920000|2021-12-09 21:38:40|2086.69|2066.69|2082.41|2062.41|2086.75|2066.75|2082.41|2062.41|32
1639085930000|2021-12-09 21:38:50|2082.46|2062.46|2082.78|2062.78|2082.78|2062.78|2082.24|2062.24|18
1639085940000|2021-12-09 21:39:00|2082.81|2062.81|2085.35|2065.35|2085.35|2065.35|2082.81|2062.81|25
1639085950000|2021-12-09 21:39:10|2085.36|2065.36|2085.61|2065.61|2085.75|2065.75|2084.61|2064.61|25
1639085960000|2021-12-09 21:39:20|2085.64|2065.64|2086.06|2066.06|2086.06|2066.06|2085.63|2065.63|13
1639085970000|2021-12-09 21:39:30|2086.15|2066.15|2087.56|2067.56|2087.56|2067.56|2086.13|2066.13|20
1639085980000|2021-12-09 21:39:40|2087.62|2067.62|2088.46|2068.46|2088.6|2068.6|2087.62|2067.62|11
1639085990000|2021-12-09 21:39:50|2088.58|2068.58|2089.38|2069.38|2089.38|2069.38|2088.58|2068.58|15
1639086000000|2021-12-09 21:40:00|2088.96|2068.96|2089.62|2069.62|2089.62|2069.62|2087.99|2067.99|36
1639086010000|2021-12-09 21:40:10|2089.95|2069.95|2089.39|2069.39|2090.54|2070.54|2089.39|2069.39|29
1639086020000|2021-12-09 21:40:20|2089.38|2069.38|2089.16|2069.16|2089.42|2069.42|2088.97|2068.97|12
1639086030000|2021-12-09 21:40:30|2089.04|2069.04|2088.13|2068.13|2089.17|2069.17|2088.13|2068.13|18
1639086040000|2021-12-09 21:40:40|2088.04|2068.04|2087.6|2067.6|2088.5|2068.5|2087.43|2067.43|34
1639086050000|2021-12-09 21:40:50|2087.66|2067.66|2087.03|2067.03|2087.78|2067.78|2086.76|2066.76|23
1639086060000|2021-12-09 21:41:00|2087.07|2067.07|2087.04|2067.04|2087.51|2067.51|2086.85|2066.85|28
1639086070000|2021-12-09 21:41:10|2087.05|2067.05|2086.6|2066.6|2087.18|2067.18|2086.6|2066.6|16
1639086080000|2021-12-09 21:41:20|2086.59|2066.59|2087.05|2067.05|2087.09|2067.09|2086.58|2066.58|17
1639086090000|2021-12-09 21:41:30|2086.92|2066.92|2086.07|2066.07|2087.07|2067.07|2086.02|2066.02|27
1639086100000|2021-12-09 21:41:40|2086.09|2066.09|2086.66|2066.66|2086.66|2066.66|2086.08|2066.08|22
1639086110000|2021-12-09 21:41:50|2086.64|2066.64|2086.21|2066.21|2086.64|2066.64|2086.17|2066.17|13
1639086120000|2021-12-09 21:42:00|2086.2|2066.2|2085.26|2065.26|2086.2|2066.2|2084.74|2064.74|34
1639086130000|2021-12-09 21:42:10|2085.72|2065.72|2085.53|2065.53|2086.47|2066.47|2085|2065|34
1639086140000|2021-12-09 21:42:20|2085.52|2065.52|2085.66|2065.66|2085.8|2065.8|2085.52|2065.52|16
1639086150000|2021-12-09 21:42:30|2085.65|2065.65|2090.38|2070.38|2090.38|2070.38|2085.65|2065.65|33
1639086160000|2021-12-09 21:42:40|2090.71|2070.71|2091.71|2071.71|2092.25|2072.25|2090.71|2070.71|30
1639086170000|2021-12-09 21:42:50|2091.42|2071.42|2089.12|2069.12|2091.42|2071.42|2089.04|2069.04|32
1639086180000|2021-12-09 21:43:00|2089.38|2069.38|2088.92|2068.92|2089.83|2069.83|2088.72|2068.72|35
1639086190000|2021-12-09 21:43:10|2088.76|2068.76|2088.91|2068.91|2089.08|2069.08|2088.6|2068.6|24
1639086200000|2021-12-09 21:43:20|2088.93|2068.93|2093.14|2073.14|2093.91|2073.91|2088.89|2068.89|34
1639086210000|2021-12-09 21:43:30|2093.17|2073.17|2092.03|2072.03|2093.61|2073.61|2092.03|2072.03|29
1639086220000|2021-12-09 21:43:40|2092.02|2072.02|2093.23|2073.23|2093.29|2073.29|2091.9|2071.9|30
1639086230000|2021-12-09 21:43:50|2093.24|2073.24|2093.07|2073.07|2093.6|2073.6|2092.9|2072.9|18
1639086240000|2021-12-09 21:44:00|2093.19|2073.19|2094.74|2074.74|2094.84|2074.84|2093.19|2073.19|35
1639086250000|2021-12-09 21:44:10|2094.77|2074.77|2096.35|2076.35|2096.36|2076.36|2094.75|2074.75|36
1639086260000|2021-12-09 21:44:20|2096.34|2076.34|2093.97|2073.97|2096.34|2076.34|2093.69|2073.69|27
1639086270000|2021-12-09 21:44:30|2093.43|2073.43|2094.7|2074.7|2094.8|2074.8|2092.97|2072.97|27
1639086280000|2021-12-09 21:44:40|2094.68|2074.68|2097.7|2077.7|2098.01|2078.01|2094.68|2074.68|30
1639086290000|2021-12-09 21:44:50|2097.68|2077.68|2097.71|2077.71|2097.72|2077.72|2097.13|2077.13|29
1639086300000|2021-12-09 21:45:00|2098.07|2078.07|2098.73|2078.73|2099.44|2079.44|2098.07|2078.07|21
1639086310000|2021-12-09 21:45:10|2098.74|2078.74|2096.95|2076.95|2098.74|2078.74|2096.86|2076.86|30
1639086320000|2021-12-09 21:45:20|2096.96|2076.96|2097.53|2077.53|2099.43|2079.43|2096.87|2076.87|32
1639086330000|2021-12-09 21:45:30|2097.6|2077.6|2096.6|2076.6|2097.9|2077.9|2096.07|2076.07|27
1639086340000|2021-12-09 21:45:40|2096.62|2076.62|2098.2|2078.2|2098.27|2078.27|2096.25|2076.25|25
1639086350000|2021-12-09 21:45:50|2098.03|2078.03|2097.55|2077.55|2098.03|2078.03|2097.01|2077.01|21
1639086360000|2021-12-09 21:46:00|2097.56|2077.56|2098.08|2078.08|2098.08|2078.08|2097.48|2077.48|14
1639086370000|2021-12-09 21:46:10|2098.13|2078.13|2098.84|2078.84|2099.22|2079.22|2098.13|2078.13|17
1639086380000|2021-12-09 21:46:20|2098.83|2078.83|2097.82|2077.82|2098.83|2078.83|2097.82|2077.82|18
1639086390000|2021-12-09 21:46:30|2097.9|2077.9|2097.85|2077.85|2097.93|2077.93|2097.65|2077.65|29
1639086400000|2021-12-09 21:46:40|2097.9|2077.9|2097.02|2077.02|2098.05|2078.05|2096.95|2076.95|30
1639086410000|2021-12-09 21:46:50|2097.05|2077.05|2096.75|2076.75|2097.21|2077.21|2096.72|2076.72|17
1639086420000|2021-12-09 21:47:00|2096.72|2076.72|2095.26|2075.26|2096.75|2076.75|2095.26|2075.26|35
1639086430000|2021-12-09 21:47:10|2095.25|2075.25|2093.63|2073.63|2095.25|2075.25|2093.57|2073.57|31
1639086440000|2021-12-09 21:47:20|2093.71|2073.71|2093.94|2073.94|2094.08|2074.08|2093.65|2073.65|26
1639086450000|2021-12-09 21:47:30|2093.68|2073.68|2092.69|2072.69|2093.68|2073.68|2092.65|2072.65|24
1639086460000|2021-12-09 21:47:40|2092.67|2072.67|2092.88|2072.88|2092.88|2072.88|2092.64|2072.64|18
1639086470000|2021-12-09 21:47:50|2092.86|2072.86|2092.17|2072.17|2092.98|2072.98|2092.17|2072.17|24
1639086480000|2021-12-09 21:48:00|2092.16|2072.16|2092.24|2072.24|2092.34|2072.34|2091.83|2071.83|17
1639086490000|2021-12-09 21:48:10|2092|2072|2090.19|2070.19|2092|2072|2089.56|2069.56|30
1639086500000|2021-12-09 21:48:20|2090.22|2070.22|2091.41|2071.41|2091.41|2071.41|2090.21|2070.21|18
1639086510000|2021-12-09 21:48:30|2091.43|2071.43|2090.85|2070.85|2091.71|2071.71|2090.84|2070.84|14
1639086520000|2021-12-09 21:48:40|2090.45|2070.45|2091.49|2071.49|2091.62|2071.62|2089.69|2069.69|35
1639086530000|2021-12-09 21:48:50|2091.45|2071.45|2091.27|2071.27|2091.45|2071.45|2091.02|2071.02|23
1639086540000|2021-12-09 21:49:00|2091.28|2071.28|2091.05|2071.05|2091.38|2071.38|2091.05|2071.05|12
1639086550000|2021-12-09 21:49:10|2091.13|2071.13|2092.35|2072.35|2092.41|2072.41|2090.94|2070.94|25
1639086560000|2021-12-09 21:49:20|2092.32|2072.32|2091.97|2071.97|2092.36|2072.36|2091.91|2071.91|20
1639086570000|2021-12-09 21:49:30|2092.03|2072.03|2092.11|2072.11|2092.11|2072.11|2091.95|2071.95|11
1639086580000|2021-12-09 21:49:40|2092.26|2072.26|2093.05|2073.05|2093.05|2073.05|2091.71|2071.71|24
1639086590000|2021-12-09 21:49:50|2094.01|2074.01|2095.56|2075.56|2095.7|2075.7|2094.01|2074.01|33
1639086600000|2021-12-09 21:50:00|2095.52|2075.52|2095.36|2075.36|2095.52|2075.52|2094.96|2074.96|25
1639086610000|2021-12-09 21:50:10|2095.52|2075.52|2095.34|2075.34|2095.61|2075.61|2094.99|2074.99|22
1639086620000|2021-12-09 21:50:20|2095.41|2075.41|2095.1|2075.1|2095.44|2075.44|2094.74|2074.74|16
1639086630000|2021-12-09 21:50:30|2095.11|2075.11|2093.84|2073.84|2095.18|2075.18|2093.07|2073.07|31
1639086640000|2021-12-09 21:50:40|2093.91|2073.91|2093.3|2073.3|2093.92|2073.92|2093.19|2073.19|21
1639086650000|2021-12-09 21:50:50|2093.16|2073.16|2093.43|2073.43|2093.48|2073.48|2093.16|2073.16|22
1639086660000|2021-12-09 21:51:00|2093.44|2073.44|2093.06|2073.06|2093.58|2073.58|2092.68|2072.68|28
1639086670000|2021-12-09 21:51:10|2093.05|2073.05|2093.65|2073.65|2093.72|2073.72|2093.05|2073.05|18
1639086680000|2021-12-09 21:51:20|2093.64|2073.64|2094.32|2074.32|2094.4|2074.4|2093.63|2073.63|24
1639086690000|2021-12-09 21:51:30|2094.44|2074.44|2094.17|2074.17|2094.65|2074.65|2094.15|2074.15|21
1639086700000|2021-12-09 21:51:40|2094.09|2074.09|2094.45|2074.45|2094.64|2074.64|2094.02|2074.02|27
1639086710000|2021-12-09 21:51:50|2094.4|2074.4|2095.34|2075.34|2095.77|2075.77|2094.4|2074.4|25
1639086720000|2021-12-09 21:52:00|2095.41|2075.41|2096.35|2076.35|2096.36|2076.36|2095.41|2075.41|22
1639086730000|2021-12-09 21:52:10|2096.42|2076.42|2093.87|2073.87|2096.49|2076.49|2093.87|2073.87|29
1639086740000|2021-12-09 21:52:20|2093.78|2073.78|2092.54|2072.54|2093.78|2073.78|2092.34|2072.34|24
1639086750000|2021-12-09 21:52:30|2092.55|2072.55|2092.55|2072.55|2093.13|2073.13|2092.52|2072.52|11
1639086760000|2021-12-09 21:52:40|2093.19|2073.19|2093.19|2073.19|2093.41|2073.41|2092.94|2072.94|14
1639086770000|2021-12-09 21:52:50|2093.16|2073.16|2092.94|2072.94|2093.39|2073.39|2092.45|2072.45|34
1639086780000|2021-12-09 21:53:00|2092.92|2072.92|2093.58|2073.58|2093.62|2073.62|2092.82|2072.82|19
1639086790000|2021-12-09 21:53:10|2093.55|2073.55|2092.83|2072.83|2093.55|2073.55|2092.83|2072.83|24
1639086800000|2021-12-09 21:53:20|2092.82|2072.82|2092.84|2072.84|2092.88|2072.88|2092.82|2072.82|12
1639086810000|2021-12-09 21:53:30|2092.86|2072.86|2091.09|2071.09|2092.86|2072.86|2090.97|2070.97|28
1639086820000|2021-12-09 21:53:40|2091|2071|2092.04|2072.04|2092.11|2072.11|2090.97|2070.97|26
1639086830000|2021-12-09 21:53:50|2091.93|2071.93|2090.8|2070.8|2091.93|2071.93|2090.31|2070.31|24
1639086840000|2021-12-09 21:54:00|2090.89|2070.89|2092.15|2072.15|2092.53|2072.53|2090.89|2070.89|22
1639086850000|2021-12-09 21:54:10|2092.19|2072.19|2092.65|2072.65|2092.72|2072.72|2091.76|2071.76|27
1639086860000|2021-12-09 21:54:20|2092.83|2072.83|2093.27|2073.27|2093.27|2073.27|2092.21|2072.21|26
1639086870000|2021-12-09 21:54:30|2093.36|2073.36|2093.57|2073.57|2093.57|2073.57|2093.36|2073.36|9
1639086880000|2021-12-09 21:54:40|2093.62|2073.62|2094.6|2074.6|2094.6|2074.6|2093.62|2073.62|22
1639086890000|2021-12-09 21:54:50|2094.63|2074.63|2095.17|2075.17|2096.47|2076.47|2094.61|2074.61|31
1639086900000|2021-12-09 21:55:00|2095.14|2075.14|2094.66|2074.66|2095.14|2075.14|2094.66|2074.66|20
1639086910000|2021-12-09 21:55:10|2094.64|2074.64|2093.13|2073.13|2094.64|2074.64|2093.01|2073.01|30
1639086920000|2021-12-09 21:55:20|2093.19|2073.19|2092.97|2072.97|2093.41|2073.41|2092.94|2072.94|23
1639086930000|2021-12-09 21:55:30|2092.95|2072.95|2092.2|2072.2|2092.95|2072.95|2092.19|2072.19|14
1639086940000|2021-12-09 21:55:40|2092.21|2072.21|2091.1|2071.1|2092.31|2072.31|2091.1|2071.1|21
1639086950000|2021-12-09 21:55:50|2091.07|2071.07|2088.46|2068.46|2091.25|2071.25|2088.46|2068.46|33
1639086960000|2021-12-09 21:56:00|2088.1|2068.1|2088.33|2068.33|2088.38|2068.38|2087.64|2067.64|29
1639086970000|2021-12-09 21:56:10|2088.34|2068.34|2088.79|2068.79|2089.07|2069.07|2088.34|2068.34|26
1639086980000|2021-12-09 21:56:20|2088.77|2068.77|2088.71|2068.71|2088.8|2068.8|2088.7|2068.7|12
1639086990000|2021-12-09 21:56:30|2088.75|2068.75|2089.21|2069.21|2089.29|2069.29|2088.65|2068.65|27
1639087000000|2021-12-09 21:56:40|2088.79|2068.79|2088.63|2068.63|2088.79|2068.79|2088.6|2068.6|11
1639087010000|2021-12-09 21:56:50|2088.58|2068.58|2088.52|2068.52|2088.58|2068.58|2088.19|2068.19|9
1639087020000|2021-12-09 21:57:00|2088.35|2068.35|2088.65|2068.65|2088.92|2068.92|2088.35|2068.35|13
1639087030000|2021-12-09 21:57:10|2088.81|2068.81|2085.82|2065.82|2088.81|2068.81|2085.82|2065.82|34
1639087040000|2021-12-09 21:57:20|2085.83|2065.83|2086.61|2066.61|2086.64|2066.64|2085.74|2065.74|27
1639087050000|2021-12-09 21:57:30|2086.78|2066.78|2087.18|2067.18|2087.24|2067.24|2086.71|2066.71|13
1639087060000|2021-12-09 21:57:40|2087.13|2067.13|2087.62|2067.62|2087.62|2067.62|2086.71|2066.71|23
1639087070000|2021-12-09 21:57:50|2087.64|2067.64|2088.37|2068.37|2089.45|2069.45|2087.64|2067.64|17
1639087080000|2021-12-09 21:58:00|2088.39|2068.39|2086.79|2066.79|2088.43|2068.43|2086.76|2066.76|23
1639087090000|2021-12-09 21:58:10|2086.77|2066.77|2086.42|2066.42|2086.77|2066.77|2086.1|2066.1|28
1639087100000|2021-12-09 21:58:20|2086.41|2066.41|2084.38|2064.38|2086.43|2066.43|2084.38|2064.38|33
1639087110000|2021-12-09 21:58:30|2084.31|2064.31|2082.71|2062.71|2084.31|2064.31|2082.45|2062.45|31
1639087120000|2021-12-09 21:58:40|2082.81|2062.81|2084.29|2064.29|2084.6|2064.6|2082.81|2062.81|35
1639087130000|2021-12-09 21:58:50|2084.28|2064.28|2084.35|2064.35|2084.39|2064.39|2083.91|2063.91|27
1639087140000|2021-12-09 21:59:00|2084.46|2064.46|2084.58|2064.58|2084.59|2064.59|2084.44|2064.44|8
1639087150000|2021-12-09 21:59:10|2084.59|2064.59|2084.97|2064.97|2084.97|2064.97|2084.57|2064.57|14
1639087160000|2021-12-09 21:59:20|2085.11|2065.11|2087.34|2067.34|2087.94|2067.94|2085.11|2065.11|27
1639087170000|2021-12-09 21:59:30|2087.2|2067.2|2087.76|2067.76|2087.94|2067.94|2087.2|2067.2|25
1639087180000|2021-12-09 21:59:40|2087.73|2067.73|2086.59|2066.59|2087.83|2067.83|2086.27|2066.27|21
1639087190000|2021-12-09 21:59:50|2086.65|2066.65|2087.82|2067.82|2087.82|2067.82|2086.59|2066.59|20
1639087200000|2021-12-09 22:00:00|2087.59|2067.59|2086.48|2066.48|2087.59|2067.59|2085.74|2065.74|25
1639087210000|2021-12-09 22:00:10|2086.49|2066.49|2087.3|2067.3|2087.3|2067.3|2084.6|2064.6|29
1639087220000|2021-12-09 22:00:20|2087.31|2067.31|2087.24|2067.24|2087.48|2067.48|2087.24|2067.24|9
1639087230000|2021-12-09 22:00:30|2087.16|2067.16|2088.8|2068.8|2088.8|2068.8|2086.72|2066.72|27
1639087240000|2021-12-09 22:00:40|2088.89|2068.89|2088.73|2068.73|2089.64|2069.64|2088.73|2068.73|23
1639087250000|2021-12-09 22:00:50|2088.51|2068.51|2088.52|2068.52|2088.54|2068.54|2088.22|2068.22|11
1639087260000|2021-12-09 22:01:00|2088.54|2068.54|2088.76|2068.76|2089.14|2069.14|2088.54|2068.54|17
1639087270000|2021-12-09 22:01:10|2088.72|2068.72|2088.66|2068.66|2089.03|2069.03|2088.66|2068.66|13
1639087290000|2021-12-09 22:01:30|2088.65|2068.65|2089.63|2069.63|2089.95|2069.95|2088.65|2068.65|20
1639087300000|2021-12-09 22:01:40|2089.61|2069.61|2087.03|2067.03|2089.61|2069.61|2087.03|2067.03|18
1639087310000|2021-12-09 22:01:50|2086.66|2066.66|2090.31|2070.31|2090.31|2070.31|2086.34|2066.34|21
1639087320000|2021-12-09 22:02:00|2090.76|2070.76|2092.73|2072.73|2092.82|2072.82|2090.42|2070.42|22
1639087330000|2021-12-09 22:02:10|2092.75|2072.75|2092.6|2072.6|2093.26|2073.26|2092.6|2072.6|12
1639087340000|2021-12-09 22:02:20|2092.62|2072.62|2093.5|2073.5|2093.52|2073.52|2092.62|2072.62|19
1639087350000|2021-12-09 22:02:30|2093.49|2073.49|2092.73|2072.73|2093.49|2073.49|2092.56|2072.56|14
1639087360000|2021-12-09 22:02:40|2092.96|2072.96|2093.09|2073.09|2093.2|2073.2|2092.96|2072.96|8
1639087370000|2021-12-09 22:02:50|2093.1|2073.1|2093.68|2073.68|2093.77|2073.77|2093.1|2073.1|11
1639087380000|2021-12-09 22:03:00|2093.69|2073.69|2093.01|2073.01|2093.69|2073.69|2093|2073|11
1639087390000|2021-12-09 22:03:10|2093.02|2073.02|2093.27|2073.27|2093.36|2073.36|2092.92|2072.92|18
1639087400000|2021-12-09 22:03:20|2093.28|2073.28|2093.14|2073.14|2093.48|2073.48|2092.98|2072.98|14
1639087410000|2021-12-09 22:03:30|2093.13|2073.13|2093.8|2073.8|2093.8|2073.8|2093.06|2073.06|13
1639087420000|2021-12-09 22:03:40|2093.51|2073.51|2094.62|2074.62|2095.09|2075.09|2093.51|2073.51|12
1639087430000|2021-12-09 22:03:50|2094.44|2074.44|2094.46|2074.46|2095.45|2075.45|2093.44|2073.44|33
1639087440000|2021-12-09 22:04:00|2094.75|2074.75|2097.45|2077.45|2097.62|2077.62|2094.39|2074.39|12
1639087450000|2021-12-09 22:04:10|2097.27|2077.27|2097.94|2077.94|2098.01|2078.01|2096.74|2076.74|23
1639087460000|2021-12-09 22:04:20|2097.95|2077.95|2098.23|2078.23|2098.28|2078.28|2097.95|2077.95|5
1639087470000|2021-12-09 22:04:30|2098.45|2078.45|2098.75|2078.75|2098.93|2078.93|2098.45|2078.45|14
1639087480000|2021-12-09 22:04:40|2098.74|2078.74|2099.16|2079.16|2099.51|2079.51|2098.71|2078.71|27
1639087490000|2021-12-09 22:04:50|2099.28|2079.28|2099.55|2079.55|2099.91|2079.91|2099.26|2079.26|21
1639087500000|2021-12-09 22:05:00|2099.73|2079.73|2102.92|2082.92|2102.95|2082.95|2099.51|2079.51|16
1639087510000|2021-12-09 22:05:10|2102.8|2082.8|2106.85|2086.85|2107.48|2087.48|2102.8|2082.8|26
1639087520000|2021-12-09 22:05:20|2106.45|2086.45|2103.77|2083.77|2106.98|2086.98|2103.77|2083.77|25
1639087530000|2021-12-09 22:05:30|2103.83|2083.83|2104.81|2084.81|2104.87|2084.87|2103.77|2083.77|16
1639087540000|2021-12-09 22:05:40|2104.84|2084.84|2104.56|2084.56|2105.87|2085.87|2104.56|2084.56|24
1639087550000|2021-12-09 22:05:50|2104.62|2084.62|2105.45|2085.45|2105.49|2085.49|2104.61|2084.61|16
1639087560000|2021-12-09 22:06:00|2105.54|2085.54|2104.41|2084.41|2105.62|2085.62|2104.26|2084.26|28
1639087570000|2021-12-09 22:06:10|2104.51|2084.51|2104.47|2084.47|2104.61|2084.61|2103.53|2083.53|26
1639087580000|2021-12-09 22:06:20|2104.61|2084.61|2103.5|2083.5|2104.61|2084.61|2103.5|2083.5|25
1639087590000|2021-12-09 22:06:30|2103.49|2083.49|2102.86|2082.86|2103.49|2083.49|2102.58|2082.58|14
1639087600000|2021-12-09 22:06:40|2102.81|2082.81|2103.19|2083.19|2103.51|2083.51|2102.71|2082.71|15
1639087610000|2021-12-09 22:06:50|2103.22|2083.22|2103|2083|2103.27|2083.27|2103|2083|10
1639087620000|2021-12-09 22:07:00|2102.93|2082.93|2101.98|2081.98|2102.95|2082.95|2101.19|2081.19|16
1639087630000|2021-12-09 22:07:10|2100.93|2080.93|2101.06|2081.06|2101.06|2081.06|2100.93|2080.93|11
1639087640000|2021-12-09 22:07:20|2101.11|2081.11|2099.77|2079.77|2101.11|2081.11|2099.41|2079.41|21
1639087650000|2021-12-09 22:07:30|2099.78|2079.78|2100.7|2080.7|2101.52|2081.52|2099.78|2079.78|31
1639087660000|2021-12-09 22:07:40|2100.64|2080.64|2100.05|2080.05|2100.64|2080.64|2099.62|2079.62|18
1639087670000|2021-12-09 22:07:50|2100.06|2080.06|2099.69|2079.69|2100.06|2080.06|2099.05|2079.05|20
1639087680000|2021-12-09 22:08:00|2099.68|2079.68|2100.07|2080.07|2100.25|2080.25|2098.96|2078.96|30
1639087690000|2021-12-09 22:08:10|2100.3|2080.3|2100.56|2080.56|2100.71|2080.71|2100.25|2080.25|18
1639087700000|2021-12-09 22:08:20|2100.51|2080.51|2100.5|2080.5|2100.67|2080.67|2100.14|2080.14|15
1639087710000|2021-12-09 22:08:30|2100.51|2080.51|2102.25|2082.25|2102.27|2082.27|2100.51|2080.51|23
1639087720000|2021-12-09 22:08:40|2102.34|2082.34|2100.26|2080.26|2102.34|2082.34|2099.73|2079.73|25
1639087730000|2021-12-09 22:08:50|2100.33|2080.33|2100.2|2080.2|2100.33|2080.33|2099.79|2079.79|9
1639087740000|2021-12-09 22:09:00|2100.34|2080.34|2101.46|2081.46|2101.5|2081.5|2100.23|2080.23|24
1639087750000|2021-12-09 22:09:10|2101.43|2081.43|2100.11|2080.11|2101.48|2081.48|2100.08|2080.08|22
1639087760000|2021-12-09 22:09:20|2100.09|2080.09|2100.31|2080.31|2100.31|2080.31|2099.98|2079.98|11
1639087770000|2021-12-09 22:09:30|2100.29|2080.29|2100.55|2080.55|2100.6|2080.6|2100.2|2080.2|13
1639087780000|2021-12-09 22:09:40|2100.38|2080.38|2101.19|2081.19|2101.19|2081.19|2099.66|2079.66|23
1639087790000|2021-12-09 22:09:50|2101.2|2081.2|2100.64|2080.64|2101.22|2081.22|2100.56|2080.56|11
1639087800000|2021-12-09 22:10:00|2100.53|2080.53|2100.05|2080.05|2101.31|2081.31|2100.05|2080.05|12
1639087810000|2021-12-09 22:10:10|2100.04|2080.04|2099.55|2079.55|2100.04|2080.04|2099.42|2079.42|8
1639087820000|2021-12-09 22:10:20|2098.8|2078.8|2098.88|2078.88|2098.88|2078.88|2098.35|2078.35|12
1639087830000|2021-12-09 22:10:30|2098.63|2078.63|2098.58|2078.58|2098.78|2078.78|2098.58|2078.58|10
1639087840000|2021-12-09 22:10:40|2098.63|2078.63|2097.6|2077.6|2098.63|2078.63|2097.6|2077.6|12
1639087850000|2021-12-09 22:10:50|2097.47|2077.47|2096.5|2076.5|2097.47|2077.47|2096.5|2076.5|4
1639087860000|2021-12-09 22:11:00|2096.81|2076.81|2097.53|2077.53|2097.76|2077.76|2096.81|2076.81|17
1639087870000|2021-12-09 22:11:10|2097.06|2077.06|2096.65|2076.65|2097.2|2077.2|2096.55|2076.55|8
1639087880000|2021-12-09 22:11:20|2096.6|2076.6|2095.85|2075.85|2096.6|2076.6|2095.84|2075.84|14
1639087890000|2021-12-09 22:11:30|2095.9|2075.9|2094.68|2074.68|2095.9|2075.9|2094.67|2074.67|15
1639087900000|2021-12-09 22:11:40|2094.54|2074.54|2093.76|2073.76|2094.54|2074.54|2093.69|2073.69|9
1639087910000|2021-12-09 22:11:50|2093.73|2073.73|2092.66|2072.66|2094.05|2074.05|2092.66|2072.66|9
1639087920000|2021-12-09 22:12:00|2092.63|2072.63|2092.45|2072.45|2092.63|2072.63|2091.7|2071.7|9
1639087930000|2021-12-09 22:12:10|2092.36|2072.36|2092.5|2072.5|2092.86|2072.86|2092.36|2072.36|9
1639087940000|2021-12-09 22:12:20|2093.06|2073.06|2091.87|2071.87|2093.32|2073.32|2091.4|2071.4|13
1639087950000|2021-12-09 22:12:30|2091.98|2071.98|2091.62|2071.62|2091.98|2071.98|2091.33|2071.33|15
1639087960000|2021-12-09 22:12:40|2091.51|2071.51|2095.25|2075.25|2095.25|2075.25|2091.51|2071.51|17
1639087970000|2021-12-09 22:12:50|2094.8|2074.8|2093.36|2073.36|2095.8|2075.8|2093.17|2073.17|20
1639087980000|2021-12-09 22:13:00|2092.5|2072.5|2092.35|2072.35|2093.16|2073.16|2091.65|2071.65|13
1639087990000|2021-12-09 22:13:10|2091.92|2071.92|2091.87|2071.87|2092.02|2072.02|2091.38|2071.38|14
1639088000000|2021-12-09 22:13:20|2092.1|2072.1|2091.83|2071.83|2092.16|2072.16|2091.41|2071.41|22
1639088010000|2021-12-09 22:13:30|2091.85|2071.85|2091.77|2071.77|2092.65|2072.65|2091.5|2071.5|10
1639088020000|2021-12-09 22:13:40|2091.88|2071.88|2092.41|2072.41|2092.41|2072.41|2091.77|2071.77|9
1639088030000|2021-12-09 22:13:50|2092.43|2072.43|2092.64|2072.64|2092.64|2072.64|2092.42|2072.42|3
1639088040000|2021-12-09 22:14:00|2091.75|2071.75|2091.8|2071.8|2092.25|2072.25|2091.74|2071.74|7
1639088060000|2021-12-09 22:14:20|2092.2|2072.2|2093.09|2073.09|2093.2|2073.2|2092.2|2072.2|9
1639088070000|2021-12-09 22:14:30|2093.24|2073.24|2093.73|2073.73|2093.98|2073.98|2093.03|2073.03|13
1639088080000|2021-12-09 22:14:40|2093.9|2073.9|2094.06|2074.06|2094.06|2074.06|2093.9|2073.9|4
1639088090000|2021-12-09 22:14:50|2094.04|2074.04|2093.25|2073.25|2094.04|2074.04|2093.13|2073.13|9
1639088100000|2021-12-09 22:15:00|2093.38|2073.38|2092.08|2072.08|2093.83|2073.83|2092.08|2072.08|11
1639088110000|2021-12-09 22:15:10|2091.98|2071.98|2091.04|2071.04|2092.21|2072.21|2091.04|2071.04|16
1639088120000|2021-12-09 22:15:20|2090.98|2070.98|2090.56|2070.56|2091.04|2071.04|2090.56|2070.56|6
1639088130000|2021-12-09 22:15:30|2090.61|2070.61|2090.61|2070.61|2090.61|2070.61|2090.61|2070.61|1
1639088140000|2021-12-09 22:15:40|2090.56|2070.56|2090.6|2070.6|2090.65|2070.65|2090.48|2070.48|6
1639088150000|2021-12-09 22:15:50|2090.13|2070.13|2090.58|2070.58|2090.58|2070.58|2089.75|2069.75|4
1639088160000|2021-12-09 22:16:00|2090.93|2070.93|2090.65|2070.65|2090.93|2070.93|2090.65|2070.65|4
1639088170000|2021-12-09 22:16:10|2090.6|2070.6|2090.6|2070.6|2090.6|2070.6|2090.6|2070.6|1
1639088180000|2021-12-09 22:16:20|2090.75|2070.75|2091.55|2071.55|2091.55|2071.55|2090.75|2070.75|6
1639088190000|2021-12-09 22:16:30|2091.54|2071.54|2091.54|2071.54|2091.54|2071.54|2091.54|2071.54|1
1639088200000|2021-12-09 22:16:40|2091.59|2071.59|2092.5|2072.5|2092.5|2072.5|2091.5|2071.5|4
1639088210000|2021-12-09 22:16:50|2092.38|2072.38|2091.73|2071.73|2092.38|2072.38|2091.65|2071.65|6
1639088220000|2021-12-09 22:17:00|2092.14|2072.14|2092.14|2072.14|2092.14|2072.14|2092.14|2072.14|1
1639088230000|2021-12-09 22:17:10|2092.5|2072.5|2092.52|2072.52|2092.52|2072.52|2092.5|2072.5|2
1639088240000|2021-12-09 22:17:20|2092.53|2072.53|2093.45|2073.45|2093.45|2073.45|2092.52|2072.52|5
1639088250000|2021-12-09 22:17:30|2093.7|2073.7|2097.24|2077.24|2097.24|2077.24|2093.7|2073.7|14
1639088260000|2021-12-09 22:17:40|2097.88|2077.88|2097.7|2077.7|2097.96|2077.96|2097.2|2077.2|7
1639088270000|2021-12-09 22:17:50|2097.79|2077.79|2097.79|2077.79|2097.79|2077.79|2097.79|2077.79|1
1639088280000|2021-12-09 22:18:00|2097.6|2077.6|2098.53|2078.53|2098.53|2078.53|2097.43|2077.43|17
1639088290000|2021-12-09 22:18:10|2098.56|2078.56|2099.39|2079.39|2099.39|2079.39|2098.5|2078.5|4
1639088300000|2021-12-09 22:18:20|2099.4|2079.4|2099.39|2079.39|2099.41|2079.41|2099.39|2079.39|3
1639088310000|2021-12-09 22:18:30|2099.23|2079.23|2098.53|2078.53|2099.23|2079.23|2098.53|2078.53|8
1639088320000|2021-12-09 22:18:40|2098.1|2078.1|2098.1|2078.1|2098.1|2078.1|2098.1|2078.1|1
1639088330000|2021-12-09 22:18:50|2097.98|2077.98|2099.14|2079.14|2099.19|2079.19|2097.85|2077.85|7
1639088340000|2021-12-09 22:19:00|2099.6|2079.6|2099.05|2079.05|2099.82|2079.82|2099.05|2079.05|11
1639088350000|2021-12-09 22:19:10|2098.9|2078.9|2096.89|2076.89|2098.9|2078.9|2096.89|2076.89|16
1639088360000|2021-12-09 22:19:20|2096.7|2076.7|2096.28|2076.28|2096.85|2076.85|2096.28|2076.28|4
1639088370000|2021-12-09 22:19:30|2096.38|2076.38|2096.38|2076.38|2096.38|2076.38|2096.38|2076.38|1
1639088380000|2021-12-09 22:19:40|2096.49|2076.49|2096.49|2076.49|2096.49|2076.49|2096.49|2076.49|1
1639088390000|2021-12-09 22:19:50|2096.74|2076.74|2096.78|2076.78|2096.91|2076.91|2096.52|2076.52|5
1639088400000|2021-12-09 22:20:00|2096.5|2076.5|2095.37|2075.37|2096.5|2076.5|2095.37|2075.37|7
1639088410000|2021-12-09 22:20:10|2095.28|2075.28|2094.99|2074.99|2095.28|2075.28|2094.99|2074.99|2
1639088420000|2021-12-09 22:20:20|2095.33|2075.33|2095.33|2075.33|2095.33|2075.33|2095.33|2075.33|1
1639088430000|2021-12-09 22:20:30|2095.1|2075.1|2094.54|2074.54|2095.17|2075.17|2094.54|2074.54|6
1639088450000|2021-12-09 22:20:50|2094.38|2074.38|2094.7|2074.7|2094.7|2074.7|2094.25|2074.25|5
1639088460000|2021-12-09 22:21:00|2094.72|2074.72|2096.73|2076.73|2097.26|2077.26|2094.72|2074.72|9
1639088470000|2021-12-09 22:21:10|2096.81|2076.81|2096.01|2076.01|2097.22|2077.22|2096.01|2076.01|17
1639088480000|2021-12-09 22:21:20|2095.5|2075.5|2094.32|2074.32|2095.92|2075.92|2094.15|2074.15|19
1639088490000|2021-12-09 22:21:30|2094.21|2074.21|2093.86|2073.86|2094.36|2074.36|2093.52|2073.52|14
1639088500000|2021-12-09 22:21:40|2094.04|2074.04|2093.09|2073.09|2094.04|2074.04|2092.88|2072.88|10
1639088510000|2021-12-09 22:21:50|2092.95|2072.95|2092.35|2072.35|2093.11|2073.11|2092.35|2072.35|10
1639088520000|2021-12-09 22:22:00|2092.38|2072.38|2092.63|2072.63|2092.82|2072.82|2092.38|2072.38|12
1639088530000|2021-12-09 22:22:10|2092.68|2072.68|2092.56|2072.56|2092.84|2072.84|2092.56|2072.56|6
1639088540000|2021-12-09 22:22:20|2092.37|2072.37|2092.56|2072.56|2092.59|2072.59|2092.37|2072.37|4
1639088550000|2021-12-09 22:22:30|2092.64|2072.64|2092.73|2072.73|2092.73|2072.73|2092.56|2072.56|3
1639088560000|2021-12-09 22:22:40|2092.76|2072.76|2092.7|2072.7|2092.78|2072.78|2092.67|2072.67|9
1639088570000|2021-12-09 22:22:50|2092.67|2072.67|2092.66|2072.66|2092.67|2072.67|2092.66|2072.66|2
1639088580000|2021-12-09 22:23:00|2092.95|2072.95|2092.75|2072.75|2092.95|2072.95|2092.68|2072.68|9
1639088590000|2021-12-09 22:23:10|2092.72|2072.72|2092.72|2072.72|2092.73|2072.73|2092.65|2072.65|5
1639088600000|2021-12-09 22:23:20|2092.79|2072.79|2093.98|2073.98|2094.03|2074.03|2092.62|2072.62|11
1639088610000|2021-12-09 22:23:30|2094.06|2074.06|2094.06|2074.06|2094.06|2074.06|2094.06|2074.06|1
1639088620000|2021-12-09 22:23:40|2093.98|2073.98|2093.52|2073.52|2093.98|2073.98|2093.51|2073.51|4
1639088630000|2021-12-09 22:23:50|2093.5|2073.5|2093.95|2073.95|2093.95|2073.95|2093.4|2073.4|6
1639088640000|2021-12-09 22:24:00|2094.06|2074.06|2094.58|2074.58|2095.05|2075.05|2093.92|2073.92|19
1639088650000|2021-12-09 22:24:10|2094.44|2074.44|2094.04|2074.04|2094.69|2074.69|2094.04|2074.04|17
1639088660000|2021-12-09 22:24:20|2094.19|2074.19|2094.98|2074.98|2094.98|2074.98|2094.19|2074.19|15
1639088670000|2021-12-09 22:24:30|2094.99|2074.99|2095.6|2075.6|2095.6|2075.6|2094.98|2074.98|8
1639088680000|2021-12-09 22:24:40|2095.73|2075.73|2096.41|2076.41|2096.77|2076.77|2095.5|2075.5|14
1639088690000|2021-12-09 22:24:50|2096.5|2076.5|2096.88|2076.88|2096.88|2076.88|2096.5|2076.5|9
1639088700000|2021-12-09 22:25:00|2096.91|2076.91|2097.53|2077.53|2097.6|2077.6|2096.91|2076.91|5
1639088710000|2021-12-09 22:25:10|2097.68|2077.68|2098.11|2078.11|2098.11|2078.11|2097.53|2077.53|8
1639088720000|2021-12-09 22:25:20|2098.06|2078.06|2099.13|2079.13|2099.17|2079.17|2097.5|2077.5|21
1639088730000|2021-12-09 22:25:30|2099.16|2079.16|2099.01|2079.01|2100.09|2080.09|2098.49|2078.49|12
1639088740000|2021-12-09 22:25:40|2099.04|2079.04|2097.85|2077.85|2099.04|2079.04|2097.85|2077.85|2
1639088760000|2021-12-09 22:26:00|2097.75|2077.75|2097.36|2077.36|2097.95|2077.95|2097.13|2077.13|13
1639088770000|2021-12-09 22:26:10|2096.81|2076.81|2095.85|2075.85|2096.81|2076.81|2095.85|2075.85|2
1639088780000|2021-12-09 22:26:20|2096.37|2076.37|2096.25|2076.25|2096.55|2076.55|2096.25|2076.25|3
1639088790000|2021-12-09 22:26:30|2095.82|2075.82|2095.87|2075.87|2095.87|2075.87|2095.82|2075.82|2
1639088810000|2021-12-09 22:26:50|2095.95|2075.95|2096.5|2076.5|2096.5|2076.5|2095.95|2075.95|4
1639088820000|2021-12-09 22:27:00|2095.95|2075.95|2095.95|2075.95|2095.95|2075.95|2095.95|2075.95|1
1639088830000|2021-12-09 22:27:10|2095.68|2075.68|2095.73|2075.73|2095.73|2075.73|2095.68|2075.68|2
1639088840000|2021-12-09 22:27:20|2096.08|2076.08|2095.8|2075.8|2096.08|2076.08|2095.8|2075.8|5
1639088850000|2021-12-09 22:27:30|2095.69|2075.69|2095.05|2075.05|2095.69|2075.69|2095.05|2075.05|3
1639088860000|2021-12-09 22:27:40|2096.08|2076.08|2096.97|2076.97|2096.97|2076.97|2095.79|2075.79|23
1639088870000|2021-12-09 22:27:50|2096.65|2076.65|2096.97|2076.97|2097.37|2077.37|2096.65|2076.65|12
1639088880000|2021-12-09 22:28:00|2096.98|2076.98|2097.44|2077.44|2097.44|2077.44|2096.98|2076.98|4
1639088890000|2021-12-09 22:28:10|2097.34|2077.34|2097.53|2077.53|2098.03|2078.03|2097.34|2077.34|8
1639088900000|2021-12-09 22:28:20|2097.55|2077.55|2097.55|2077.55|2097.55|2077.55|2097.55|2077.55|1
1639088910000|2021-12-09 22:28:30|2097.7|2077.7|2096.79|2076.79|2097.7|2077.7|2096.61|2076.61|14
1639088920000|2021-12-09 22:28:40|2096.75|2076.75|2096.64|2076.64|2096.75|2076.75|2096.64|2076.64|4
1639088930000|2021-12-09 22:28:50|2096.44|2076.44|2096.33|2076.33|2096.44|2076.44|2096.27|2076.27|10
1639088940000|2021-12-09 22:29:00|2096.02|2076.02|2095.86|2075.86|2096.18|2076.18|2095.78|2075.78|5
1639088950000|2021-12-09 22:29:10|2095.98|2075.98|2095.51|2075.51|2095.98|2075.98|2095.51|2075.51|12
1639088960000|2021-12-09 22:29:20|2095.32|2075.32|2095.5|2075.5|2095.53|2075.53|2095.31|2075.31|6
1639088970000|2021-12-09 22:29:30|2095.43|2075.43|2095.46|2075.46|2095.46|2075.46|2095.3|2075.3|3
1639088980000|2021-12-09 22:29:40|2095.53|2075.53|2095.57|2075.57|2095.58|2075.58|2095.22|2075.22|9
1639088990000|2021-12-09 22:29:50|2095.74|2075.74|2095.88|2075.88|2095.88|2075.88|2095.46|2075.46|6
1639089000000|2021-12-09 22:30:00|2095.86|2075.86|2095.92|2075.92|2095.92|2075.92|2095.82|2075.82|3
1639089020000|2021-12-09 22:30:20|2095.96|2075.96|2096.07|2076.07|2096.07|2076.07|2095.96|2075.96|8
1639089030000|2021-12-09 22:30:30|2096.03|2076.03|2096.07|2076.07|2096.07|2076.07|2096.03|2076.03|8
1639089040000|2021-12-09 22:30:40|2096.04|2076.04|2096.09|2076.09|2096.09|2076.09|2096.04|2076.04|15
1639089050000|2021-12-09 22:30:50|2096.32|2076.32|2095.7|2075.7|2096.32|2076.32|2095.7|2075.7|13
1639089060000|2021-12-09 22:31:00|2095.72|2075.72|2095.7|2075.7|2095.72|2075.72|2095.7|2075.7|2
1639089070000|2021-12-09 22:31:10|2095.67|2075.67|2095.7|2075.7|2095.74|2075.74|2095.63|2075.63|7
1639089080000|2021-12-09 22:31:20|2095.71|2075.71|2095.74|2075.74|2095.74|2075.74|2095.63|2075.63|10
1639089090000|2021-12-09 22:31:30|2095.73|2075.73|2095.45|2075.45|2095.73|2075.73|2095.44|2075.44|8
1639089100000|2021-12-09 22:31:40|2095.44|2075.44|2095.43|2075.43|2095.48|2075.48|2095.39|2075.39|14
1639089120000|2021-12-09 22:32:00|2095.3|2075.3|2094.67|2074.67|2095.53|2075.53|2094.67|2074.67|5
1639089140000|2021-12-09 22:32:20|2094.87|2074.87|2094.59|2074.59|2094.87|2074.87|2094.57|2074.57|6
1639089150000|2021-12-09 22:32:30|2094.67|2074.67|2094.18|2074.18|2094.67|2074.67|2094.11|2074.11|8
1639089160000|2021-12-09 22:32:40|2093.58|2073.58|2093.58|2073.58|2093.58|2073.58|2093.58|2073.58|1
1639089180000|2021-12-09 22:33:00|2093.57|2073.57|2093.4|2073.4|2093.63|2073.63|2093.4|2073.4|4
1639089190000|2021-12-09 22:33:10|2093.28|2073.28|2093.52|2073.52|2093.52|2073.52|2093.28|2073.28|3
1639089200000|2021-12-09 22:33:20|2093.33|2073.33|2091.96|2071.96|2093.33|2073.33|2091.96|2071.96|10
1639089210000|2021-12-09 22:33:30|2091.95|2071.95|2092.09|2072.09|2092.09|2072.09|2091.92|2071.92|5
1639089220000|2021-12-09 22:33:40|2092.08|2072.08|2091.82|2071.82|2092.08|2072.08|2091.65|2071.65|8
1639089230000|2021-12-09 22:33:50|2091.81|2071.81|2091.94|2071.94|2091.95|2071.95|2091.81|2071.81|7
1639089240000|2021-12-09 22:34:00|2091.77|2071.77|2090.85|2070.85|2091.85|2071.85|2090.78|2070.78|11
1639089250000|2021-12-09 22:34:10|2090.78|2070.78|2090.6|2070.6|2090.8|2070.8|2090.58|2070.58|21
1639089260000|2021-12-09 22:34:20|2090.57|2070.57|2089.55|2069.55|2090.61|2070.61|2089.55|2069.55|16
1639089270000|2021-12-09 22:34:30|2089.53|2069.53|2089.2|2069.2|2089.53|2069.53|2089.2|2069.2|6
1639089280000|2021-12-09 22:34:40|2089.08|2069.08|2088.81|2068.81|2089.09|2069.09|2088.81|2068.81|15
1639089290000|2021-12-09 22:34:50|2088.75|2068.75|2088.78|2068.78|2088.78|2068.78|2088.7|2068.7|6
1639089300000|2021-12-09 22:35:00|2088.81|2068.81|2088.67|2068.67|2088.81|2068.81|2088.67|2068.67|13
1639089310000|2021-12-09 22:35:10|2088.81|2068.81|2088.93|2068.93|2088.93|2068.93|2088.79|2068.79|5
1639089320000|2021-12-09 22:35:20|2088.79|2068.79|2088.35|2068.35|2088.79|2068.79|2088.23|2068.23|5
1639089330000|2021-12-09 22:35:30|2088.42|2068.42|2088.58|2068.58|2088.59|2068.59|2088.41|2068.41|7
1639089340000|2021-12-09 22:35:40|2088.73|2068.73|2088.72|2068.72|2088.73|2068.73|2088.64|2068.64|7
1639089350000|2021-12-09 22:35:50|2088.73|2068.73|2088.64|2068.64|2088.74|2068.74|2088.63|2068.63|9
1639089360000|2021-12-09 22:36:00|2088.63|2068.63|2088.71|2068.71|2088.71|2068.71|2088.63|2068.63|5
1639089370000|2021-12-09 22:36:10|2088.7|2068.7|2088.56|2068.56|2088.71|2068.71|2088.56|2068.56|8
1639089380000|2021-12-09 22:36:20|2088.55|2068.55|2088.54|2068.54|2088.75|2068.75|2088.49|2068.49|13
1639089390000|2021-12-09 22:36:30|2088.56|2068.56|2088.38|2068.38|2088.57|2068.57|2088.38|2068.38|6
1639089400000|2021-12-09 22:36:40|2088.36|2068.36|2088.38|2068.38|2088.46|2068.46|2088.36|2068.36|5
1639089430000|2021-12-09 22:37:10|2088.34|2068.34|2088.34|2068.34|2088.35|2068.35|2088.33|2068.33|11
1639089440000|2021-12-09 22:37:20|2088.35|2068.35|2088.34|2068.34|2088.35|2068.35|2088.34|2068.34|2
1639089450000|2021-12-09 22:37:30|2088.55|2068.55|2088.55|2068.55|2088.55|2068.55|2088.55|2068.55|1
1639089460000|2021-12-09 22:37:40|2088.58|2068.58|2088.55|2068.55|2088.58|2068.58|2088.55|2068.55|2
1639089470000|2021-12-09 22:37:50|2088.41|2068.41|2088.56|2068.56|2088.61|2068.61|2088.41|2068.41|5
1639089480000|2021-12-09 22:38:00|2088.57|2068.57|2088.54|2068.54|2088.57|2068.57|2088.39|2068.39|6
1639089490000|2021-12-09 22:38:10|2088.4|2068.4|2088.4|2068.4|2088.4|2068.4|2088.4|2068.4|1
1639089500000|2021-12-09 22:38:20|2088.38|2068.38|2088.3|2068.3|2088.38|2068.38|2088.3|2068.3|7
1639089510000|2021-12-09 22:38:30|2088.28|2068.28|2088.22|2068.22|2088.28|2068.28|2088.22|2068.22|6
1639089520000|2021-12-09 22:38:40|2088.21|2068.21|2087.63|2067.63|2088.21|2068.21|2087.62|2067.62|16
1639089530000|2021-12-09 22:38:50|2087.62|2067.62|2087.61|2067.61|2087.62|2067.62|2087.61|2067.61|2
1639089540000|2021-12-09 22:39:00|2087.6|2067.6|2087.32|2067.32|2087.6|2067.6|2087.32|2067.32|9
1639089550000|2021-12-09 22:39:10|2087.31|2067.31|2086.7|2066.7|2087.31|2067.31|2086.64|2066.64|20
1639089560000|2021-12-09 22:39:20|2086.89|2066.89|2086.44|2066.44|2086.89|2066.89|2086.36|2066.36|19
1639089570000|2021-12-09 22:39:30|2086.38|2066.38|2086.41|2066.41|2086.54|2066.54|2086.18|2066.18|20
1639089580000|2021-12-09 22:39:40|2086.38|2066.38|2086.29|2066.29|2086.38|2066.38|2086.07|2066.07|18
1639089590000|2021-12-09 22:39:50|2086.33|2066.33|2086.21|2066.21|2086.33|2066.33|2086.06|2066.06|17
1639089600000|2021-12-09 22:40:00|2086.2|2066.2|2086.23|2066.23|2086.37|2066.37|2086.19|2066.19|12
1639089610000|2021-12-09 22:40:10|2086.17|2066.17|2085.47|2065.47|2086.17|2066.17|2085.12|2065.12|25
1639089620000|2021-12-09 22:40:20|2085.45|2065.45|2084.37|2064.37|2085.45|2065.45|2083.77|2063.77|16
1639089630000|2021-12-09 22:40:30|2084.26|2064.26|2081.88|2061.88|2084.26|2064.26|2081.88|2061.88|19
1639089640000|2021-12-09 22:40:40|2081.85|2061.85|2081.4|2061.4|2082|2062|2081.4|2061.4|5
1639089650000|2021-12-09 22:40:50|2081.06|2061.06|2079.95|2059.95|2081.06|2061.06|2079.95|2059.95|16
1639089660000|2021-12-09 22:41:00|2079.94|2059.94|2078.58|2058.58|2079.94|2059.94|2078.52|2058.52|20
1639089670000|2021-12-09 22:41:10|2078.53|2058.53|2078.72|2058.72|2078.73|2058.73|2078.45|2058.45|7
1639089680000|2021-12-09 22:41:20|2078.69|2058.69|2078.68|2058.68|2078.81|2058.81|2078.68|2058.68|7
1639089690000|2021-12-09 22:41:30|2078.71|2058.71|2078.7|2058.7|2078.71|2058.71|2078.7|2058.7|2
1639089700000|2021-12-09 22:41:40|2078.72|2058.72|2078.26|2058.26|2078.72|2058.72|2078.26|2058.26|11
1639089710000|2021-12-09 22:41:50|2078.24|2058.24|2077.7|2057.7|2078.24|2058.24|2077.66|2057.66|9
1639089720000|2021-12-09 22:42:00|2077.67|2057.67|2076.32|2056.32|2077.67|2057.67|2076.32|2056.32|7
1639089730000|2021-12-09 22:42:10|2077.22|2057.22|2077.22|2057.22|2077.37|2057.37|2076.07|2056.07|5
1639089740000|2021-12-09 22:42:20|2077.37|2057.37|2076|2056|2077.37|2057.37|2076|2056|3
1639089750000|2021-12-09 22:42:30|2077.22|2057.22|2077.22|2057.22|2077.22|2057.22|2077.22|2057.22|1
1639089760000|2021-12-09 22:42:40|2077.18|2057.18|2074.85|2054.85|2077.22|2057.22|2074.85|2054.85|7
1639089770000|2021-12-09 22:42:50|2075.39|2055.39|2074.73|2054.73|2075.39|2055.39|2074.5|2054.5|10
1639089780000|2021-12-09 22:43:00|2074.72|2054.72|2074.12|2054.12|2074.72|2054.72|2073.99|2053.99|15
1639089790000|2021-12-09 22:43:10|2074.14|2054.14|2074.18|2054.18|2074.48|2054.48|2074.11|2054.11|14
1639089800000|2021-12-09 22:43:20|2074.13|2054.13|2073.37|2053.37|2074.34|2054.34|2073.37|2053.37|15
1639089810000|2021-12-09 22:43:30|2073.59|2053.59|2073.04|2053.04|2073.82|2053.82|2073.04|2053.04|9
1639089820000|2021-12-09 22:43:40|2073.03|2053.03|2072.98|2052.98|2073.12|2053.12|2072.98|2052.98|9
1639089830000|2021-12-09 22:43:50|2072.89|2052.89|2071.6|2051.6|2072.89|2052.89|2071.38|2051.38|22
1639089840000|2021-12-09 22:44:00|2071.51|2051.51|2070.26|2050.26|2071.51|2051.51|2070.19|2050.19|19
1639089850000|2021-12-09 22:44:10|2070.23|2050.23|2070.29|2050.29|2070.29|2050.29|2069.99|2049.99|11
1639089860000|2021-12-09 22:44:20|2070.19|2050.19|2072.18|2052.18|2072.18|2052.18|2070.09|2050.09|21
1639089870000|2021-12-09 22:44:30|2072.16|2052.16|2073.97|2053.97|2074.27|2054.27|2072.16|2052.16|27
1639089880000|2021-12-09 22:44:40|2074.22|2054.22|2074.91|2054.91|2075.33|2055.33|2074.21|2054.21|27
1639089890000|2021-12-09 22:44:50|2074.9|2054.9|2073.51|2053.51|2074.9|2054.9|2073.49|2053.49|22
1639089900000|2021-12-09 22:45:00|2073.44|2053.44|2073.36|2053.36|2073.44|2053.44|2072.8|2052.8|15
1639089910000|2021-12-09 22:45:10|2073.47|2053.47|2073.8|2053.8|2073.8|2053.8|2073.39|2053.39|9
1639089920000|2021-12-09 22:45:20|2073.93|2053.93|2075.73|2055.73|2075.73|2055.73|2073.93|2053.93|19
1639089930000|2021-12-09 22:45:30|2075.76|2055.76|2076.68|2056.68|2076.68|2056.68|2075.76|2055.76|10
1639089940000|2021-12-09 22:45:40|2076.78|2056.78|2077.39|2057.39|2077.39|2057.39|2076.67|2056.67|13
1639089950000|2021-12-09 22:45:50|2077.41|2057.41|2078.62|2058.62|2078.7|2058.7|2077.4|2057.4|10
1639089960000|2021-12-09 22:46:00|2078.56|2058.56|2078.58|2058.58|2078.58|2058.58|2077.85|2057.85|13
1639089970000|2021-12-09 22:46:10|2079.26|2059.26|2077.7|2057.7|2079.26|2059.26|2077.7|2057.7|24
1639089980000|2021-12-09 22:46:20|2077.69|2057.69|2076.13|2056.13|2077.69|2057.69|2076.12|2056.12|17
1639089990000|2021-12-09 22:46:30|2076.09|2056.09|2075.83|2055.83|2076.09|2056.09|2075.83|2055.83|11
1639090000000|2021-12-09 22:46:40|2075.99|2055.99|2075.73|2055.73|2076|2056|2075.57|2055.57|18
1639090010000|2021-12-09 22:46:50|2075.88|2055.88|2075.37|2055.37|2075.92|2055.92|2075.13|2055.13|23
1639090020000|2021-12-09 22:47:00|2075.41|2055.41|2075.67|2055.67|2075.7|2055.7|2075.41|2055.41|11
1639090030000|2021-12-09 22:47:10|2075.7|2055.7|2075.99|2055.99|2075.99|2055.99|2075.66|2055.66|7
1639090040000|2021-12-09 22:47:20|2076.02|2056.02|2076.68|2056.68|2076.68|2056.68|2075.85|2055.85|11
1639090050000|2021-12-09 22:47:30|2076.82|2056.82|2077.23|2057.23|2077.24|2057.24|2076.82|2056.82|7
1639090060000|2021-12-09 22:47:40|2077.32|2057.32|2077.6|2057.6|2077.6|2057.6|2076.96|2056.96|14
1639090070000|2021-12-09 22:47:50|2077.61|2057.61|2077.93|2057.93|2078.4|2058.4|2077.6|2057.6|16
1639090080000|2021-12-09 22:48:00|2078.05|2058.05|2078.09|2058.09|2078.43|2058.43|2078.05|2058.05|5
1639090090000|2021-12-09 22:48:10|2078.1|2058.1|2078.62|2058.62|2078.99|2058.99|2078.09|2058.09|17
1639090100000|2021-12-09 22:48:20|2078.59|2058.59|2078.61|2058.61|2078.64|2058.64|2078.59|2058.59|13
1639090110000|2021-12-09 22:48:30|2078.58|2058.58|2078.6|2058.6|2078.62|2058.62|2078.58|2058.58|11
1639090120000|2021-12-09 22:48:40|2078.61|2058.61|2078.61|2058.61|2078.62|2058.62|2078.58|2058.58|8
1639090130000|2021-12-09 22:48:50|2078.58|2058.58|2078.59|2058.59|2078.62|2058.62|2078.58|2058.58|8
1639090140000|2021-12-09 22:49:00|2078.58|2058.58|2079.04|2059.04|2079.1|2059.1|2078.58|2058.58|5
1639090150000|2021-12-09 22:49:10|2079.05|2059.05|2079.1|2059.1|2079.1|2059.1|2079.04|2059.04|4
1639090160000|2021-12-09 22:49:20|2079.11|2059.11|2078.79|2058.79|2079.11|2059.11|2078.67|2058.67|26
1639090170000|2021-12-09 22:49:30|2078.8|2058.8|2079.09|2059.09|2079.09|2059.09|2078.76|2058.76|8
1639090180000|2021-12-09 22:49:40|2079.23|2059.23|2081.66|2061.66|2081.67|2061.67|2079.23|2059.23|18
1639090190000|2021-12-09 22:49:50|2081.69|2061.69|2081.76|2061.76|2081.8|2061.8|2081.66|2061.66|16
1639090200000|2021-12-09 22:50:00|2081.74|2061.74|2081.66|2061.66|2081.74|2061.74|2081.54|2061.54|17
1639090210000|2021-12-09 22:50:10|2081.65|2061.65|2081.65|2061.65|2081.73|2061.73|2081.63|2061.63|9
1639090220000|2021-12-09 22:50:20|2081.69|2061.69|2082.05|2062.05|2082.05|2062.05|2081.64|2061.64|14
1639090230000|2021-12-09 22:50:30|2081.9|2061.9|2081.33|2061.33|2082.05|2062.05|2081.33|2061.33|20
1639090240000|2021-12-09 22:50:40|2081.28|2061.28|2081.42|2061.42|2081.59|2061.59|2081.27|2061.27|14
1639090250000|2021-12-09 22:50:50|2081.35|2061.35|2081.26|2061.26|2081.37|2061.37|2081.06|2061.06|16
1639090260000|2021-12-09 22:51:00|2081.25|2061.25|2081.26|2061.26|2081.26|2061.26|2081.21|2061.21|5
1639090270000|2021-12-09 22:51:10|2081.25|2061.25|2081.36|2061.36|2081.38|2061.38|2081.2|2061.2|13
1639090280000|2021-12-09 22:51:20|2081.31|2061.31|2081.24|2061.24|2081.32|2061.32|2081.09|2061.09|19
1639090290000|2021-12-09 22:51:30|2081.27|2061.27|2081.35|2061.35|2081.37|2061.37|2081.18|2061.18|8
1639090300000|2021-12-09 22:51:40|2081.37|2061.37|2081.45|2061.45|2081.45|2061.45|2081.34|2061.34|6
1639090310000|2021-12-09 22:51:50|2081.08|2061.08|2081.48|2061.48|2081.48|2061.48|2081.07|2061.07|9
1639090320000|2021-12-09 22:52:00|2081.55|2061.55|2081.82|2061.82|2081.82|2061.82|2081.55|2061.55|7
1639090330000|2021-12-09 22:52:10|2081.8|2061.8|2082.62|2062.62|2082.62|2062.62|2081.62|2061.62|5
1639090340000|2021-12-09 22:52:20|2082.55|2062.55|2082.69|2062.69|2082.69|2062.69|2082.55|2062.55|14
1639090350000|2021-12-09 22:52:30|2082.93|2062.93|2084.82|2064.82|2084.82|2064.82|2082.93|2062.93|19
1639090360000|2021-12-09 22:52:40|2084.72|2064.72|2084.91|2064.91|2085.32|2065.32|2084.62|2064.62|19
1639090370000|2021-12-09 22:52:50|2084.92|2064.92|2084.57|2064.57|2084.95|2064.95|2084.56|2064.56|19
1639090380000|2021-12-09 22:53:00|2084.58|2064.58|2084.72|2064.72|2085.15|2065.15|2084.52|2064.52|17
1639090390000|2021-12-09 22:53:10|2085.36|2065.36|2085.36|2065.36|2085.37|2065.37|2085.24|2065.24|9
1639090400000|2021-12-09 22:53:20|2085.31|2065.31|2085.21|2065.21|2085.37|2065.37|2084.96|2064.96|17
1639090410000|2021-12-09 22:53:30|2085.2|2065.2|2085.32|2065.32|2085.34|2065.34|2085.14|2065.14|11
1639090420000|2021-12-09 22:53:40|2085.27|2065.27|2084.99|2064.99|2085.32|2065.32|2084.99|2064.99|16
1639090430000|2021-12-09 22:53:50|2085.33|2065.33|2084.54|2064.54|2085.33|2065.33|2084.54|2064.54|15
1639090440000|2021-12-09 22:54:00|2084.53|2064.53|2083.32|2063.32|2084.56|2064.56|2083.18|2063.18|23
1639090450000|2021-12-09 22:54:10|2083.29|2063.29|2081.46|2061.46|2083.33|2063.33|2081.46|2061.46|24
1639090460000|2021-12-09 22:54:20|2081.53|2061.53|2081.38|2061.38|2081.6|2061.6|2081.07|2061.07|18
1639090470000|2021-12-09 22:54:30|2081.32|2061.32|2081.88|2061.88|2081.88|2061.88|2081.25|2061.25|13
1639090480000|2021-12-09 22:54:40|2081.81|2061.81|2082.57|2062.57|2082.57|2062.57|2081.8|2061.8|19
1639090490000|2021-12-09 22:54:50|2082.49|2062.49|2083.65|2063.65|2083.66|2063.66|2082.28|2062.28|19
1639090500000|2021-12-09 22:55:00|2083.59|2063.59|2084.65|2064.65|2084.66|2064.66|2083.55|2063.55|22
1639090510000|2021-12-09 22:55:10|2084.62|2064.62|2083.7|2063.7|2085.16|2065.16|2083.7|2063.7|24
1639090520000|2021-12-09 22:55:20|2083.63|2063.63|2082.35|2062.35|2083.69|2063.69|2082.35|2062.35|22
1639090530000|2021-12-09 22:55:30|2082.3|2062.3|2080.84|2060.84|2082.3|2062.3|2080.19|2060.19|23
1639090540000|2021-12-09 22:55:40|2080.79|2060.79|2079.4|2059.4|2080.83|2060.83|2079.4|2059.4|11
1639090550000|2021-12-09 22:55:50|2079.35|2059.35|2079.08|2059.08|2079.36|2059.36|2079.01|2059.01|10
1639090560000|2021-12-09 22:56:00|2079.06|2059.06|2079.2|2059.2|2079.2|2059.2|2079.06|2059.06|5
1639090570000|2021-12-09 22:56:10|2079.21|2059.21|2080.65|2060.65|2080.65|2060.65|2079.21|2059.21|20
1639090580000|2021-12-09 22:56:20|2080.8|2060.8|2080.77|2060.77|2080.8|2060.8|2080.76|2060.76|5
1639090590000|2021-12-09 22:56:30|2080.85|2060.85|2080.67|2060.67|2080.95|2060.95|2080.61|2060.61|17
1639090600000|2021-12-09 22:56:40|2081.04|2061.04|2080.79|2060.79|2081.11|2061.11|2080.79|2060.79|12
1639090610000|2021-12-09 22:56:50|2080.94|2060.94|2080.99|2060.99|2081.01|2061.01|2080.91|2060.91|8
1639090620000|2021-12-09 22:57:00|2081.05|2061.05|2081.3|2061.3|2081.42|2061.42|2080.98|2060.98|13
1639090630000|2021-12-09 22:57:10|2081.28|2061.28|2080.71|2060.71|2081.3|2061.3|2080.71|2060.71|19
1639090640000|2021-12-09 22:57:20|2080.67|2060.67|2079.65|2059.65|2080.67|2060.67|2079.64|2059.64|15
1639090650000|2021-12-09 22:57:30|2079.64|2059.64|2079.47|2059.47|2079.64|2059.64|2079.44|2059.44|11
1639090660000|2021-12-09 22:57:40|2079.3|2059.3|2079.31|2059.31|2079.41|2059.41|2078.97|2058.97|13
1639090670000|2021-12-09 22:57:50|2079.43|2059.43|2079.25|2059.25|2079.48|2059.48|2079.25|2059.25|14
1639090680000|2021-12-09 22:58:00|2079.24|2059.24|2079.35|2059.35|2079.38|2059.38|2079.14|2059.14|6
1639090690000|2021-12-09 22:58:10|2079.34|2059.34|2079.36|2059.36|2079.6|2059.6|2079.24|2059.24|19
1639090700000|2021-12-09 22:58:20|2079.53|2059.53|2079.55|2059.55|2079.71|2059.71|2079.35|2059.35|18
1639090710000|2021-12-09 22:58:30|2079.51|2059.51|2079.08|2059.08|2079.51|2059.51|2079.08|2059.08|11
1639090720000|2021-12-09 22:58:40|2079.05|2059.05|2079.07|2059.07|2079.2|2059.2|2078.97|2058.97|16
1639090730000|2021-12-09 22:58:50|2079.02|2059.02|2078.96|2058.96|2079.02|2059.02|2078.76|2058.76|14
1639090740000|2021-12-09 22:59:00|2078.92|2058.92|2079.17|2059.17|2079.17|2059.17|2078.83|2058.83|14
1639090750000|2021-12-09 22:59:10|2079.16|2059.16|2078.46|2058.46|2079.18|2059.18|2078.46|2058.46|14
1639090760000|2021-12-09 22:59:20|2078.42|2058.42|2078.46|2058.46|2078.47|2058.47|2078.34|2058.34|16
1639090770000|2021-12-09 22:59:30|2078.47|2058.47|2081.63|2061.63|2081.63|2061.63|2078.44|2058.44|29
1639090780000|2021-12-09 22:59:40|2081.94|2061.94|2083.79|2063.79|2083.79|2063.79|2081.93|2061.93|27
1639090790000|2021-12-09 22:59:50|2083.78|2063.78|2084.62|2064.62|2084.62|2064.62|2083.73|2063.73|22
1639090800000|2021-12-09 23:00:00|2084.61|2064.61|2084.61|2064.61|2084.83|2064.83|2084.48|2064.48|17
1639090810000|2021-12-09 23:00:10|2084.52|2064.52|2084.24|2064.24|2084.52|2064.52|2084.04|2064.04|12
1639090820000|2021-12-09 23:00:20|2084.23|2064.23|2084.01|2064.01|2084.34|2064.34|2084|2064|17
1639090830000|2021-12-09 23:00:30|2084|2064|2082.98|2062.98|2084.11|2064.11|2082.97|2062.97|20
1639090840000|2021-12-09 23:00:40|2083.24|2063.24|2080.34|2060.34|2083.24|2063.24|2080.34|2060.34|18
1639090850000|2021-12-09 23:00:50|2080.31|2060.31|2079.65|2059.65|2080.78|2060.78|2079.65|2059.65|20
1639090860000|2021-12-09 23:01:00|2079.64|2059.64|2076.7|2056.7|2079.64|2059.64|2076.7|2056.7|21
1639090870000|2021-12-09 23:01:10|2076.68|2056.68|2075.14|2055.14|2076.68|2056.68|2074.49|2054.49|31
1639090880000|2021-12-09 23:01:20|2075.31|2055.31|2073.82|2053.82|2075.48|2055.48|2073.7|2053.7|23
1639090890000|2021-12-09 23:01:30|2073.8|2053.8|2075.72|2055.72|2075.98|2055.98|2073.63|2053.63|27
1639090900000|2021-12-09 23:01:40|2075.73|2055.73|2076.04|2056.04|2076.5|2056.5|2075.26|2055.26|23
1639090910000|2021-12-09 23:01:50|2076.01|2056.01|2075.47|2055.47|2076.01|2056.01|2075.06|2055.06|23
1639090920000|2021-12-09 23:02:00|2075.48|2055.48|2075.8|2055.8|2075.98|2055.98|2075.48|2055.48|23
1639090930000|2021-12-09 23:02:10|2075.88|2055.88|2076.52|2056.52|2076.79|2056.79|2075.88|2055.88|18
1639090940000|2021-12-09 23:02:20|2076.43|2056.43|2076.2|2056.2|2076.43|2056.43|2076.03|2056.03|23
1639090950000|2021-12-09 23:02:30|2076.15|2056.15|2076.56|2056.56|2076.56|2056.56|2075.9|2055.9|13
1639090960000|2021-12-09 23:02:40|2076.36|2056.36|2076.92|2056.92|2077.12|2057.12|2076.36|2056.36|18
1639090970000|2021-12-09 23:02:50|2077.36|2057.36|2078.19|2058.19|2078.21|2058.21|2077.36|2057.36|21
1639090980000|2021-12-09 23:03:00|2078.2|2058.2|2078.39|2058.39|2078.58|2058.58|2078.11|2058.11|16
1639090990000|2021-12-09 23:03:10|2078.13|2058.13|2078.91|2058.91|2078.91|2058.91|2078.13|2058.13|10
1639091000000|2021-12-09 23:03:20|2078.9|2058.9|2079.74|2059.74|2079.79|2059.79|2078.9|2058.9|16
1639091010000|2021-12-09 23:03:30|2079.75|2059.75|2077.49|2057.49|2079.75|2059.75|2077.4|2057.4|29
1639091020000|2021-12-09 23:03:40|2077.22|2057.22|2077.54|2057.54|2077.54|2057.54|2077.2|2057.2|22
1639091030000|2021-12-09 23:03:50|2077.51|2057.51|2079.17|2059.17|2079.49|2059.49|2077.5|2057.5|16
1639091040000|2021-12-09 23:04:00|2079.1|2059.1|2079.47|2059.47|2079.54|2059.54|2079.1|2059.1|19
1639091050000|2021-12-09 23:04:10|2079.16|2059.16|2080.14|2060.14|2080.14|2060.14|2079.16|2059.16|15
1639091060000|2021-12-09 23:04:20|2080.17|2060.17|2080.98|2060.98|2081.34|2061.34|2080.17|2060.17|23
1639091070000|2021-12-09 23:04:30|2080.99|2060.99|2078.97|2058.97|2081.01|2061.01|2078.97|2058.97|17
1639091080000|2021-12-09 23:04:40|2079.4|2059.4|2078.89|2058.89|2079.4|2059.4|2077.34|2057.34|31
1639091090000|2021-12-09 23:04:50|2079.06|2059.06|2080.98|2060.98|2080.98|2060.98|2079.05|2059.05|18
1639091100000|2021-12-09 23:05:00|2080.28|2060.28|2079.02|2059.02|2081.14|2061.14|2078.76|2058.76|28
1639091110000|2021-12-09 23:05:10|2079.42|2059.42|2080.16|2060.16|2080.18|2060.18|2078.7|2058.7|25
1639091120000|2021-12-09 23:05:20|2080.11|2060.11|2080.76|2060.76|2081.27|2061.27|2080.11|2060.11|20
1639091130000|2021-12-09 23:05:30|2080.92|2060.92|2081.34|2061.34|2081.34|2061.34|2080.73|2060.73|19
1639091140000|2021-12-09 23:05:40|2081.35|2061.35|2081.21|2061.21|2081.47|2061.47|2080.81|2060.81|17
1639091150000|2021-12-09 23:05:50|2081.24|2061.24|2083.89|2063.89|2084.29|2064.29|2080.85|2060.85|29
1639091160000|2021-12-09 23:06:00|2083.97|2063.97|2084.96|2064.96|2085.05|2065.05|2083.86|2063.86|23
1639091170000|2021-12-09 23:06:10|2084.95|2064.95|2086.23|2066.23|2086.34|2066.34|2084.91|2064.91|25
1639091180000|2021-12-09 23:06:20|2086.27|2066.27|2086.83|2066.83|2086.88|2066.88|2086.2|2066.2|13
1639091190000|2021-12-09 23:06:30|2086.82|2066.82|2086.35|2066.35|2086.82|2066.82|2085.85|2065.85|17
1639091200000|2021-12-09 23:06:40|2086.36|2066.36|2085.14|2065.14|2086.5|2066.5|2085|2065|25
1639091210000|2021-12-09 23:06:50|2085.1|2065.1|2085.68|2065.68|2085.7|2065.7|2084.75|2064.75|23
1639091220000|2021-12-09 23:07:00|2085.4|2065.4|2086.16|2066.16|2086.22|2066.22|2085.4|2065.4|25
1639091230000|2021-12-09 23:07:10|2086.15|2066.15|2085.96|2065.96|2086.21|2066.21|2085.96|2065.96|18
1639091240000|2021-12-09 23:07:20|2086.21|2066.21|2086.1|2066.1|2086.22|2066.22|2085.83|2065.83|26
1639091250000|2021-12-09 23:07:30|2086.17|2066.17|2086.13|2066.13|2086.17|2066.17|2086.06|2066.06|10
1639091260000|2021-12-09 23:07:40|2086.12|2066.12|2085.84|2065.84|2086.12|2066.12|2085.84|2065.84|17
1639091270000|2021-12-09 23:07:50|2085.98|2065.98|2085.92|2065.92|2085.98|2065.98|2085.78|2065.78|12
1639091280000|2021-12-09 23:08:00|2085.93|2065.93|2086.17|2066.17|2086.17|2066.17|2085.29|2065.29|25
1639091290000|2021-12-09 23:08:10|2086.31|2066.31|2086.7|2066.7|2086.81|2066.81|2086.28|2066.28|12
1639091300000|2021-12-09 23:08:20|2086.82|2066.82|2086.5|2066.5|2086.82|2066.82|2086.49|2066.49|5
1639091310000|2021-12-09 23:08:30|2086.53|2066.53|2087.44|2067.44|2087.44|2067.44|2086.5|2066.5|14
1639091320000|2021-12-09 23:08:40|2087.57|2067.57|2088.03|2068.03|2088.41|2068.41|2087.57|2067.57|19
1639091330000|2021-12-09 23:08:50|2088.02|2068.02|2087.85|2067.85|2088.14|2068.14|2087.85|2067.85|19
1639091340000|2021-12-09 23:09:00|2087.93|2067.93|2088.3|2068.3|2088.33|2068.33|2087.84|2067.84|16
1639091350000|2021-12-09 23:09:10|2088.29|2068.29|2088.22|2068.22|2088.38|2068.38|2088.05|2068.05|11
1639091360000|2021-12-09 23:09:20|2088.21|2068.21|2088.11|2068.11|2088.21|2068.21|2087.98|2067.98|14
1639091370000|2021-12-09 23:09:30|2088.1|2068.1|2087.71|2067.71|2088.1|2068.1|2087.65|2067.65|22
1639091380000|2021-12-09 23:09:40|2087.77|2067.77|2087.71|2067.71|2087.77|2067.77|2087.71|2067.71|8
1639091390000|2021-12-09 23:09:50|2087.7|2067.7|2087.84|2067.84|2087.84|2067.84|2087.7|2067.7|11
1639091400000|2021-12-09 23:10:00|2087.83|2067.83|2087.93|2067.93|2087.95|2067.95|2087.83|2067.83|25
1639091410000|2021-12-09 23:10:10|2087.95|2067.95|2087.32|2067.32|2087.95|2067.95|2087.06|2067.06|13
1639091420000|2021-12-09 23:10:20|2087.17|2067.17|2087.7|2067.7|2088.12|2068.12|2087.17|2067.17|13
1639091430000|2021-12-09 23:10:30|2087.67|2067.67|2087.75|2067.75|2088.07|2068.07|2087.67|2067.67|14
1639091440000|2021-12-09 23:10:40|2088.05|2068.05|2088.35|2068.35|2088.47|2068.47|2088.03|2068.03|15
1639091450000|2021-12-09 23:10:50|2088.43|2068.43|2088.61|2068.61|2088.66|2068.66|2088.38|2068.38|15
1639091460000|2021-12-09 23:11:00|2088.6|2068.6|2087.4|2067.4|2088.6|2068.6|2087.4|2067.4|20
1639091470000|2021-12-09 23:11:10|2087.37|2067.37|2088.77|2068.77|2088.82|2068.82|2087.05|2067.05|14
1639091480000|2021-12-09 23:11:20|2088.73|2068.73|2088.77|2068.77|2088.78|2068.78|2088.72|2068.72|4
1639091490000|2021-12-09 23:11:30|2088.75|2068.75|2089.64|2069.64|2089.69|2069.69|2088.69|2068.69|19
1639091500000|2021-12-09 23:11:40|2089.63|2069.63|2090.47|2070.47|2092.35|2072.35|2089.63|2069.63|29
1639091510000|2021-12-09 23:11:50|2090.5|2070.5|2092.54|2072.54|2092.54|2072.54|2090.41|2070.41|27
1639091520000|2021-12-09 23:12:00|2092.53|2072.53|2092.92|2072.92|2092.93|2072.93|2092.51|2072.51|14
1639091530000|2021-12-09 23:12:10|2093.01|2073.01|2092.99|2072.99|2094.62|2074.62|2092.99|2072.99|37
1639091540000|2021-12-09 23:12:20|2093.09|2073.09|2093.09|2073.09|2093.28|2073.28|2092.96|2072.96|20
1639091550000|2021-12-09 23:12:30|2093.11|2073.11|2093.38|2073.38|2093.44|2073.44|2093.11|2073.11|14
1639091560000|2021-12-09 23:12:40|2093.37|2073.37|2094.28|2074.28|2094.34|2074.34|2093.01|2073.01|28
1639091570000|2021-12-09 23:12:50|2094.58|2074.58|2094.55|2074.55|2094.72|2074.72|2094.55|2074.55|6
1639091580000|2021-12-09 23:13:00|2094.57|2074.57|2092.24|2072.24|2094.7|2074.7|2092.24|2072.24|27
1639091590000|2021-12-09 23:13:10|2092.07|2072.07|2093.36|2073.36|2093.36|2073.36|2092.07|2072.07|30
1639091600000|2021-12-09 23:13:20|2093.34|2073.34|2093.57|2073.57|2093.62|2073.62|2093.2|2073.2|11
1639091610000|2021-12-09 23:13:30|2093.59|2073.59|2094.1|2074.1|2094.44|2074.44|2093.58|2073.58|7
1639091620000|2021-12-09 23:13:40|2093.9|2073.9|2091.94|2071.94|2093.93|2073.93|2091.81|2071.81|25
1639091630000|2021-12-09 23:13:50|2092.09|2072.09|2092.18|2072.18|2092.18|2072.18|2091.8|2071.8|22
1639091640000|2021-12-09 23:14:00|2092.19|2072.19|2092.65|2072.65|2092.65|2072.65|2092.08|2072.08|13
1639091650000|2021-12-09 23:14:10|2092.62|2072.62|2091.81|2071.81|2092.62|2072.62|2091.6|2071.6|22
1639091660000|2021-12-09 23:14:20|2091.71|2071.71|2091.23|2071.23|2091.82|2071.82|2091.04|2071.04|15
1639091670000|2021-12-09 23:14:30|2091.24|2071.24|2090.18|2070.18|2091.26|2071.26|2090.18|2070.18|18
1639091680000|2021-12-09 23:14:40|2090.38|2070.38|2090.67|2070.67|2090.69|2070.69|2090.1|2070.1|25
1639091690000|2021-12-09 23:14:50|2090.64|2070.64|2091.67|2071.67|2092.05|2072.05|2090.64|2070.64|27
1639091700000|2021-12-09 23:15:00|2091.69|2071.69|2092.43|2072.43|2092.62|2072.62|2091.69|2071.69|23
1639091710000|2021-12-09 23:15:10|2092.42|2072.42|2093.19|2073.19|2093.19|2073.19|2091.9|2071.9|21
1639091720000|2021-12-09 23:15:20|2093.18|2073.18|2093.74|2073.74|2093.74|2073.74|2093.1|2073.1|24
1639091730000|2021-12-09 23:15:30|2093.75|2073.75|2092.77|2072.77|2093.76|2073.76|2091.81|2071.81|27
1639091740000|2021-12-09 23:15:40|2092.83|2072.83|2092.52|2072.52|2092.98|2072.98|2092.15|2072.15|27
1639091750000|2021-12-09 23:15:50|2092.54|2072.54|2092.75|2072.75|2092.77|2072.77|2092.32|2072.32|21
1639091760000|2021-12-09 23:16:00|2092.78|2072.78|2091.4|2071.4|2092.78|2072.78|2091.15|2071.15|29
1639091770000|2021-12-09 23:16:10|2091.39|2071.39|2090.74|2070.74|2091.6|2071.6|2090.59|2070.59|23
1639091780000|2021-12-09 23:16:20|2090.73|2070.73|2090.18|2070.18|2091.18|2071.18|2090.04|2070.04|32
1639091790000|2021-12-09 23:16:30|2090.1|2070.1|2089.08|2069.08|2090.1|2070.1|2089.08|2069.08|27
1639091800000|2021-12-09 23:16:40|2088.35|2068.35|2088.54|2068.54|2088.87|2068.87|2088.35|2068.35|25
1639091810000|2021-12-09 23:16:50|2088.51|2068.51|2089.64|2069.64|2089.76|2069.76|2088.51|2068.51|29
1639091820000|2021-12-09 23:17:00|2089.6|2069.6|2087.58|2067.58|2089.6|2069.6|2087.06|2067.06|32
1639091830000|2021-12-09 23:17:10|2087.54|2067.54|2088|2068|2088.09|2068.09|2087.49|2067.49|31
1639091840000|2021-12-09 23:17:20|2087.95|2067.95|2087.41|2067.41|2088.02|2068.02|2087.34|2067.34|30
1639091850000|2021-12-09 23:17:30|2087.34|2067.34|2087.09|2067.09|2087.34|2067.34|2087.05|2067.05|22
1639091860000|2021-12-09 23:17:40|2087.07|2067.07|2086.93|2066.93|2087.18|2067.18|2086.92|2066.92|18
1639091870000|2021-12-09 23:17:50|2087.18|2067.18|2088.27|2068.27|2088.27|2068.27|2087.01|2067.01|27
1639091880000|2021-12-09 23:18:00|2088.06|2068.06|2087.92|2067.92|2088.15|2068.15|2087.89|2067.89|29
1639091890000|2021-12-09 23:18:10|2087.9|2067.9|2087.93|2067.93|2088.08|2068.08|2087.81|2067.81|21
1639091900000|2021-12-09 23:18:20|2087.17|2067.17|2087.06|2067.06|2087.33|2067.33|2086.76|2066.76|17
1639091910000|2021-12-09 23:18:30|2086.97|2066.97|2086.92|2066.92|2087.18|2067.18|2086.88|2066.88|21
1639091920000|2021-12-09 23:18:40|2086.93|2066.93|2087.26|2067.26|2087.26|2067.26|2086.93|2066.93|11
1639091930000|2021-12-09 23:18:50|2087.17|2067.17|2085.79|2065.79|2087.32|2067.32|2085.57|2065.57|21
1639091940000|2021-12-09 23:19:00|2085.85|2065.85|2084.37|2064.37|2086.53|2066.53|2083.95|2063.95|32
1639091950000|2021-12-09 23:19:10|2084.32|2064.32|2085.19|2065.19|2085.68|2065.68|2084.23|2064.23|33
1639091960000|2021-12-09 23:19:20|2085.23|2065.23|2084.85|2064.85|2085.26|2065.26|2084.07|2064.07|22
1639091970000|2021-12-09 23:19:30|2084.98|2064.98|2085.38|2065.38|2085.65|2065.65|2084.95|2064.95|29
1639091980000|2021-12-09 23:19:40|2085.39|2065.39|2086.25|2066.25|2086.34|2066.34|2085.39|2065.39|28
1639091990000|2021-12-09 23:19:50|2086.19|2066.19|2086.77|2066.77|2086.79|2066.79|2086.19|2066.19|25
1639092000000|2021-12-09 23:20:00|2086.74|2066.74|2086.66|2066.66|2086.78|2066.78|2086.12|2066.12|21
1639092010000|2021-12-09 23:20:10|2086.67|2066.67|2087.7|2067.7|2087.73|2067.73|2086.63|2066.63|11
1639092020000|2021-12-09 23:20:20|2087.64|2067.64|2086.6|2066.6|2087.64|2067.64|2086.26|2066.26|21
1639092030000|2021-12-09 23:20:30|2086.58|2066.58|2085.42|2065.42|2086.61|2066.61|2085.41|2065.41|23
1639092040000|2021-12-09 23:20:40|2085.47|2065.47|2085.23|2065.23|2085.47|2065.47|2084.78|2064.78|13
1639092050000|2021-12-09 23:20:50|2084.75|2064.75|2084.25|2064.25|2084.85|2064.85|2084.18|2064.18|21
1639092060000|2021-12-09 23:21:00|2084.28|2064.28|2084.16|2064.16|2084.53|2064.53|2084.16|2064.16|24
1639092070000|2021-12-09 23:21:10|2084.01|2064.01|2083.93|2063.93|2084.01|2064.01|2083.92|2063.92|6
1639092080000|2021-12-09 23:21:20|2083.98|2063.98|2082.63|2062.63|2083.98|2063.98|2081.82|2061.82|24
1639092090000|2021-12-09 23:21:30|2082.42|2062.42|2081.4|2061.4|2082.63|2062.63|2081.03|2061.03|28
1639092100000|2021-12-09 23:21:40|2081.32|2061.32|2081.27|2061.27|2081.39|2061.39|2081.22|2061.22|29
1639092110000|2021-12-09 23:21:50|2081.25|2061.25|2080.74|2060.74|2081.36|2061.36|2080.45|2060.45|26
1639092120000|2021-12-09 23:22:00|2080.63|2060.63|2079.43|2059.43|2080.63|2060.63|2079.28|2059.28|20
1639092130000|2021-12-09 23:22:10|2079.41|2059.41|2078.78|2058.78|2079.45|2059.45|2078.78|2058.78|30
1639092140000|2021-12-09 23:22:20|2078.7|2058.7|2078.9|2058.9|2079.08|2059.08|2078.58|2058.58|23
1639092150000|2021-12-09 23:22:30|2078.89|2058.89|2078.78|2058.78|2078.99|2058.99|2078.78|2058.78|4
1639092160000|2021-12-09 23:22:40|2078.79|2058.79|2079.27|2059.27|2079.31|2059.31|2078.79|2058.79|23
1639092170000|2021-12-09 23:22:50|2079.3|2059.3|2078.89|2058.89|2079.37|2059.37|2078.88|2058.88|21
1639092180000|2021-12-09 23:23:00|2078.88|2058.88|2080.15|2060.15|2080.18|2060.18|2078.86|2058.86|24
1639092190000|2021-12-09 23:23:10|2079.82|2059.82|2078.87|2058.87|2079.82|2059.82|2078.85|2058.85|26
1639092200000|2021-12-09 23:23:20|2078.88|2058.88|2079.42|2059.42|2079.53|2059.53|2078.86|2058.86|18
1639092210000|2021-12-09 23:23:30|2079.43|2059.43|2079.84|2059.84|2080.19|2060.19|2079.38|2059.38|15
1639092220000|2021-12-09 23:23:40|2079.83|2059.83|2079.94|2059.94|2079.94|2059.94|2079.83|2059.83|2
1639092230000|2021-12-09 23:23:50|2080.43|2060.43|2081.66|2061.66|2081.68|2061.68|2080.43|2060.43|13
1639092240000|2021-12-09 23:24:00|2081.79|2061.79|2081.85|2061.85|2081.85|2061.85|2081.66|2061.66|10
1639092250000|2021-12-09 23:24:10|2081.83|2061.83|2083.51|2063.51|2083.51|2063.51|2081.81|2061.81|22
1639092260000|2021-12-09 23:24:20|2083.47|2063.47|2083.48|2063.48|2083.48|2063.48|2083.44|2063.44|4
1639092270000|2021-12-09 23:24:30|2083.43|2063.43|2083.37|2063.37|2083.43|2063.43|2082.73|2062.73|20
1639092280000|2021-12-09 23:24:40|2083.38|2063.38|2084.37|2064.37|2084.37|2064.37|2083.38|2063.38|15
1639092290000|2021-12-09 23:24:50|2084.16|2064.16|2084.16|2064.16|2084.94|2064.94|2084.14|2064.14|21
1639092300000|2021-12-09 23:25:00|2084.15|2064.15|2084.8|2064.8|2084.8|2064.8|2084.02|2064.02|19
1639092310000|2021-12-09 23:25:10|2084.78|2064.78|2084.57|2064.57|2085.34|2065.34|2084.56|2064.56|11
1639092320000|2021-12-09 23:25:20|2084.55|2064.55|2084.73|2064.73|2084.78|2064.78|2084.55|2064.55|10
1639092330000|2021-12-09 23:25:30|2084.78|2064.78|2085.16|2065.16|2085.26|2065.26|2084.78|2064.78|17
1639092340000|2021-12-09 23:25:40|2085.13|2065.13|2085.57|2065.57|2085.77|2065.77|2084.99|2064.99|23
1639092350000|2021-12-09 23:25:50|2085.51|2065.51|2084.14|2064.14|2085.6|2065.6|2084.14|2064.14|26
1639092360000|2021-12-09 23:26:00|2084.08|2064.08|2082.33|2062.33|2084.39|2064.39|2082.04|2062.04|29
1639092370000|2021-12-09 23:26:10|2082.39|2062.39|2080.23|2060.23|2082.5|2062.5|2079.81|2059.81|35
1639092380000|2021-12-09 23:26:20|2080.15|2060.15|2079.71|2059.71|2080.15|2060.15|2079.28|2059.28|27
1639092390000|2021-12-09 23:26:30|2080|2060|2079.82|2059.82|2080.74|2060.74|2079.82|2059.82|24
1639092400000|2021-12-09 23:26:40|2079.79|2059.79|2079.54|2059.54|2080.49|2060.49|2079.45|2059.45|31
1639092410000|2021-12-09 23:26:50|2079.53|2059.53|2080.24|2060.24|2080.24|2060.24|2078.98|2058.98|29
1639092420000|2021-12-09 23:27:00|2080.26|2060.26|2080.15|2060.15|2080.61|2060.61|2079.82|2059.82|22
1639092430000|2021-12-09 23:27:10|2080.45|2060.45|2080.9|2060.9|2080.98|2060.98|2080.14|2060.14|25
1639092440000|2021-12-09 23:27:20|2080.87|2060.87|2081.32|2061.32|2081.32|2061.32|2080.76|2060.76|17
1639092450000|2021-12-09 23:27:30|2081.19|2061.19|2080.96|2060.96|2081.19|2061.19|2080.95|2060.95|4
1639092460000|2021-12-09 23:27:40|2080.98|2060.98|2081.37|2061.37|2081.79|2061.79|2080.98|2060.98|10
1639092470000|2021-12-09 23:27:50|2081.51|2061.51|2080.87|2060.87|2081.67|2061.67|2080.78|2060.78|21
1639092480000|2021-12-09 23:28:00|2080.46|2060.46|2079.51|2059.51|2080.72|2060.72|2079.39|2059.39|17
1639092490000|2021-12-09 23:28:10|2079.57|2059.57|2079.61|2059.61|2079.64|2059.64|2079.47|2059.47|22
1639092500000|2021-12-09 23:28:20|2079.82|2059.82|2079.16|2059.16|2079.89|2059.89|2078.5|2058.5|22
1639092510000|2021-12-09 23:28:30|2079.2|2059.2|2077.98|2057.98|2079.45|2059.45|2077.98|2057.98|19
1639092520000|2021-12-09 23:28:40|2077.99|2057.99|2077.98|2057.98|2077.99|2057.99|2077.98|2057.98|2
1639092530000|2021-12-09 23:28:50|2077.99|2057.99|2078.24|2058.24|2078.67|2058.67|2077.96|2057.96|8
1639092540000|2021-12-09 23:29:00|2078.54|2058.54|2079.11|2059.11|2079.22|2059.22|2078.54|2058.54|20
1639092550000|2021-12-09 23:29:10|2079.16|2059.16|2079.16|2059.16|2079.16|2059.16|2079.1|2059.1|3
1639092560000|2021-12-09 23:29:20|2079.06|2059.06|2079.6|2059.6|2079.68|2059.68|2079.06|2059.06|14
1639092570000|2021-12-09 23:29:30|2079.59|2059.59|2079.83|2059.83|2080.13|2060.13|2079.57|2059.57|17
1639092580000|2021-12-09 23:29:40|2079.95|2059.95|2080.65|2060.65|2080.8|2060.8|2079.95|2059.95|15
1639092590000|2021-12-09 23:29:50|2080.64|2060.64|2080.9|2060.9|2081.49|2061.49|2080.64|2060.64|18
1639092600000|2021-12-09 23:30:00|2081.08|2061.08|2081.75|2061.75|2081.75|2061.75|2080.89|2060.89|19
1639092610000|2021-12-09 23:30:10|2081.77|2061.77|2082.77|2062.77|2082.77|2062.77|2081.77|2061.77|21
1639092620000|2021-12-09 23:30:20|2082.82|2062.82|2081.06|2061.06|2083.32|2063.32|2081.06|2061.06|28
1639092630000|2021-12-09 23:30:30|2080.71|2060.71|2079.93|2059.93|2080.71|2060.71|2079.86|2059.86|9
1639092640000|2021-12-09 23:30:40|2079.82|2059.82|2080.61|2060.61|2080.67|2060.67|2079.68|2059.68|10
1639092650000|2021-12-09 23:30:50|2080.36|2060.36|2078.85|2058.85|2080.43|2060.43|2078.82|2058.82|12
1639092660000|2021-12-09 23:31:00|2078.73|2058.73|2079.73|2059.73|2079.83|2059.83|2078.71|2058.71|19
1639092670000|2021-12-09 23:31:10|2079.7|2059.7|2079.53|2059.53|2079.96|2059.96|2079.53|2059.53|7
1639092680000|2021-12-09 23:31:20|2079.74|2059.74|2079.04|2059.04|2079.74|2059.74|2079.04|2059.04|9
1639092690000|2021-12-09 23:31:30|2079.47|2059.47|2079.8|2059.8|2079.8|2059.8|2078.95|2058.95|19
1639092700000|2021-12-09 23:31:40|2079.9|2059.9|2079.1|2059.1|2079.9|2059.9|2079.07|2059.07|18
1639092710000|2021-12-09 23:31:50|2079.11|2059.11|2079.73|2059.73|2079.75|2059.75|2079.1|2059.1|12
1639092720000|2021-12-09 23:32:00|2079.68|2059.68|2080.63|2060.63|2080.75|2060.75|2079.68|2059.68|17
1639092730000|2021-12-09 23:32:10|2080.66|2060.66|2081.68|2061.68|2081.89|2061.89|2080.66|2060.66|14
1639092740000|2021-12-09 23:32:20|2081.72|2061.72|2083.29|2063.29|2083.29|2063.29|2081.7|2061.7|16
1639092750000|2021-12-09 23:32:30|2083.23|2063.23|2082.48|2062.48|2084.4|2064.4|2082.48|2062.48|27
1639092760000|2021-12-09 23:32:40|2082.28|2062.28|2083.79|2063.79|2083.8|2063.8|2081.83|2061.83|25
1639092770000|2021-12-09 23:32:50|2083.77|2063.77|2084.03|2064.03|2084.19|2064.19|2083.63|2063.63|14
1639092780000|2021-12-09 23:33:00|2083.99|2063.99|2084.5|2064.5|2084.57|2064.57|2083.99|2063.99|15
1639092790000|2021-12-09 23:33:10|2084.61|2064.61|2084.13|2064.13|2084.61|2064.61|2084.08|2064.08|10
1639092800000|2021-12-09 23:33:20|2084.09|2064.09|2083.9|2063.9|2084.27|2064.27|2083.86|2063.86|15
1639092810000|2021-12-09 23:33:30|2083.91|2063.91|2084|2064|2084|2064|2083.7|2063.7|16
1639092820000|2021-12-09 23:33:40|2083.97|2063.97|2084.41|2064.41|2084.41|2064.41|2083.92|2063.92|10
1639092830000|2021-12-09 23:33:50|2084.4|2064.4|2084.5|2064.5|2084.51|2064.51|2084.4|2064.4|8
1639092840000|2021-12-09 23:34:00|2084.34|2064.34|2083.9|2063.9|2084.5|2064.5|2083.79|2063.79|16
1639092850000|2021-12-09 23:34:10|2083.89|2063.89|2082.02|2062.02|2083.89|2063.89|2081.81|2061.81|25
1639092860000|2021-12-09 23:34:20|2081.67|2061.67|2079.7|2059.7|2081.83|2061.83|2079.7|2059.7|19
1639092870000|2021-12-09 23:34:30|2080.01|2060.01|2079.36|2059.36|2080.01|2060.01|2079.36|2059.36|9
1639092880000|2021-12-09 23:34:40|2079.31|2059.31|2079.66|2059.66|2079.66|2059.66|2079.31|2059.31|11
1639092890000|2021-12-09 23:34:50|2079.52|2059.52|2079.24|2059.24|2079.52|2059.52|2079.24|2059.24|6
1639092900000|2021-12-09 23:35:00|2079.26|2059.26|2079.26|2059.26|2079.26|2059.26|2079.26|2059.26|1
1639092910000|2021-12-09 23:35:10|2078.68|2058.68|2078.52|2058.52|2078.68|2058.68|2077.81|2057.81|5
1639092920000|2021-12-09 23:35:20|2078.51|2058.51|2078.4|2058.4|2078.51|2058.51|2078.02|2058.02|16
1639092930000|2021-12-09 23:35:30|2078.43|2058.43|2078.54|2058.54|2078.57|2058.57|2078.43|2058.43|4
1639092940000|2021-12-09 23:35:40|2078.52|2058.52|2076.58|2056.58|2078.68|2058.68|2076.09|2056.09|17
1639092950000|2021-12-09 23:35:50|2076.16|2056.16|2075.73|2055.73|2076.16|2056.16|2075.09|2055.09|21
1639092960000|2021-12-09 23:36:00|2075.68|2055.68|2074.72|2054.72|2075.68|2055.68|2074.72|2054.72|20
1639092970000|2021-12-09 23:36:10|2074.22|2054.22|2073.64|2053.64|2074.37|2054.37|2073.3|2053.3|24
1639092980000|2021-12-09 23:36:20|2073.46|2053.46|2073.1|2053.1|2073.54|2053.54|2073.1|2053.1|13
1639092990000|2021-12-09 23:36:30|2072.85|2052.85|2071.79|2051.79|2072.93|2052.93|2071.65|2051.65|29
1639093000000|2021-12-09 23:36:40|2071.78|2051.78|2070.47|2050.47|2071.9|2051.9|2070.46|2050.46|16
1639093010000|2021-12-09 23:36:50|2069.82|2049.82|2070.68|2050.68|2070.72|2050.72|2069.78|2049.78|18
1639093020000|2021-12-09 23:37:00|2070.62|2050.62|2069|2049|2070.62|2050.62|2068.98|2048.98|21
1639093030000|2021-12-09 23:37:10|2069.02|2049.02|2068.93|2048.93|2069.12|2049.12|2068.24|2048.24|11
1639093040000|2021-12-09 23:37:20|2068.94|2048.94|2068.37|2048.37|2068.94|2048.94|2068.03|2048.03|13
1639093050000|2021-12-09 23:37:30|2068.45|2048.45|2068.87|2048.87|2068.87|2048.87|2068.18|2048.18|11
1639093060000|2021-12-09 23:37:40|2068.43|2048.43|2069.74|2049.74|2069.81|2049.81|2068.43|2048.43|11
1639093070000|2021-12-09 23:37:50|2069.84|2049.84|2069.78|2049.78|2069.84|2049.84|2069.71|2049.71|10
1639093080000|2021-12-09 23:38:00|2069.83|2049.83|2069.69|2049.69|2069.83|2049.83|2069.61|2049.61|9
1639093090000|2021-12-09 23:38:10|2069.81|2049.81|2068.76|2048.76|2069.83|2049.83|2068.71|2048.71|15
1639093100000|2021-12-09 23:38:20|2068.71|2048.71|2068.53|2048.53|2068.85|2048.85|2068.53|2048.53|9
1639093110000|2021-12-09 23:38:30|2068.73|2048.73|2068.81|2048.81|2068.81|2048.81|2068.47|2048.47|14
1639093120000|2021-12-09 23:38:40|2069.42|2049.42|2068.4|2048.4|2069.67|2049.67|2068.39|2048.39|13
1639093130000|2021-12-09 23:38:50|2068.39|2048.39|2068.31|2048.31|2068.39|2048.39|2068.31|2048.31|4
1639093140000|2021-12-09 23:39:00|2068.26|2048.26|2067.86|2047.86|2068.89|2048.89|2067.86|2047.86|9
1639093150000|2021-12-09 23:39:10|2068.04|2048.04|2067.86|2047.86|2068.18|2048.18|2067.78|2047.78|28
1639093160000|2021-12-09 23:39:20|2068.02|2048.02|2068.43|2048.43|2068.6|2048.6|2067.98|2047.98|26
1639093170000|2021-12-09 23:39:30|2068.38|2048.38|2069.46|2049.46|2069.47|2049.47|2068.27|2048.27|22
1639093180000|2021-12-09 23:39:40|2069.44|2049.44|2069.99|2049.99|2070.12|2050.12|2069.44|2049.44|22
1639093190000|2021-12-09 23:39:50|2069.95|2049.95|2070.7|2050.7|2070.73|2050.73|2069.94|2049.94|16
1639093200000|2021-12-09 23:40:00|2070.71|2050.71|2069.05|2049.05|2070.79|2050.79|2069.05|2049.05|17
1639093210000|2021-12-09 23:40:10|2069.2|2049.2|2070.3|2050.3|2070.62|2050.62|2069.1|2049.1|24
1639093220000|2021-12-09 23:40:20|2070.31|2050.31|2070.72|2050.72|2070.74|2050.74|2070.29|2050.29|11
1639093230000|2021-12-09 23:40:30|2070.7|2050.7|2071.48|2051.48|2071.64|2051.64|2070.65|2050.65|22
1639093240000|2021-12-09 23:40:40|2071.46|2051.46|2070.15|2050.15|2071.52|2051.52|2070.1|2050.1|28
1639093250000|2021-12-09 23:40:50|2070.2|2050.2|2069.38|2049.38|2070.2|2050.2|2069.33|2049.33|19
1639093260000|2021-12-09 23:41:00|2069.2|2049.2|2070.2|2050.2|2070.24|2050.24|2069.2|2049.2|20
1639093270000|2021-12-09 23:41:10|2070.19|2050.19|2070.33|2050.33|2070.61|2050.61|2070.19|2050.19|8
1639093280000|2021-12-09 23:41:20|2069.93|2049.93|2069.08|2049.08|2070.43|2050.43|2068.92|2048.92|28
1639093290000|2021-12-09 23:41:30|2069.07|2049.07|2068.3|2048.3|2069.37|2049.37|2068.3|2048.3|9
1639093300000|2021-12-09 23:41:40|2068.29|2048.29|2067.8|2047.8|2068.29|2048.29|2067.8|2047.8|5
1639093310000|2021-12-09 23:41:50|2067.73|2047.73|2066.32|2046.32|2068.15|2048.15|2064.8|2044.8|29
1639093320000|2021-12-09 23:42:00|2066.21|2046.21|2067.58|2047.58|2067.63|2047.63|2066.21|2046.21|23
1639093330000|2021-12-09 23:42:10|2067.61|2047.61|2066.47|2046.47|2067.66|2047.66|2066.32|2046.32|19
1639093340000|2021-12-09 23:42:20|2066.46|2046.46|2066.09|2046.09|2066.87|2046.87|2066.09|2046.09|26
1639093350000|2021-12-09 23:42:30|2066.22|2046.22|2065.73|2045.73|2066.22|2046.22|2065.59|2045.59|5
1639093360000|2021-12-09 23:42:40|2065.59|2045.59|2065.42|2045.42|2065.74|2045.74|2065.41|2045.41|7
1639093370000|2021-12-09 23:42:50|2065.26|2045.26|2066.08|2046.08|2066.11|2046.11|2065.26|2045.26|20
1639093380000|2021-12-09 23:43:00|2066.1|2046.1|2066.39|2046.39|2066.48|2046.48|2066.03|2046.03|11
1639093390000|2021-12-09 23:43:10|2066.55|2046.55|2066.95|2046.95|2066.95|2046.95|2066.46|2046.46|15
1639093400000|2021-12-09 23:43:20|2066.91|2046.91|2065.7|2045.7|2066.95|2046.95|2065.7|2045.7|17
1639093410000|2021-12-09 23:43:30|2065.64|2045.64|2064.68|2044.68|2065.64|2045.64|2064.68|2044.68|17
1639093420000|2021-12-09 23:43:40|2064.58|2044.58|2064.32|2044.32|2064.92|2044.92|2064.22|2044.22|33
1639093430000|2021-12-09 23:43:50|2064.33|2044.33|2064.92|2044.92|2064.97|2044.97|2064.33|2044.33|18
1639093440000|2021-12-09 23:44:00|2065.11|2045.11|2064.52|2044.52|2065.21|2045.21|2064.1|2044.1|23
1639093450000|2021-12-09 23:44:10|2064.54|2044.54|2065.4|2045.4|2065.57|2045.57|2064.44|2044.44|26
1639093460000|2021-12-09 23:44:20|2065.39|2045.39|2066.64|2046.64|2066.68|2046.68|2065.34|2045.34|28
1639093470000|2021-12-09 23:44:30|2066.74|2046.74|2064.74|2044.74|2066.74|2046.74|2063.94|2043.94|28
1639093480000|2021-12-09 23:44:40|2064.7|2044.7|2065.28|2045.28|2065.57|2045.57|2064.5|2044.5|37
1639093490000|2021-12-09 23:44:50|2065.41|2045.41|2064.89|2044.89|2065.71|2045.71|2064.84|2044.84|24
1639093500000|2021-12-09 23:45:00|2064.9|2044.9|2065.72|2045.72|2065.89|2045.89|2064.9|2044.9|26
1639093510000|2021-12-09 23:45:10|2065.11|2045.11|2065.83|2045.83|2065.9|2045.9|2065.04|2045.04|25
1639093520000|2021-12-09 23:45:20|2065.81|2045.81|2064.75|2044.75|2065.81|2045.81|2064.62|2044.62|30
1639093530000|2021-12-09 23:45:30|2064.7|2044.7|2063.31|2043.31|2064.7|2044.7|2063.31|2043.31|19
1639093540000|2021-12-09 23:45:40|2063.18|2043.18|2061.99|2041.99|2063.18|2043.18|2061.98|2041.98|14
1639093550000|2021-12-09 23:45:50|2061.97|2041.97|2058.81|2038.81|2061.97|2041.97|2058.81|2038.81|29
1639093560000|2021-12-09 23:46:00|2058.33|2038.33|2058.57|2038.57|2058.61|2038.61|2058.18|2038.18|25
1639093570000|2021-12-09 23:46:10|2058.5|2038.5|2058.36|2038.36|2058.57|2038.57|2058.08|2038.08|30
1639093580000|2021-12-09 23:46:20|2058.48|2038.48|2058.34|2038.34|2058.75|2038.75|2058.32|2038.32|21
1639093590000|2021-12-09 23:46:30|2058.37|2038.37|2058.97|2038.97|2058.98|2038.98|2058.2|2038.2|23
1639093600000|2021-12-09 23:46:40|2058.96|2038.96|2059.46|2039.46|2059.47|2039.47|2058.9|2038.9|24
1639093610000|2021-12-09 23:46:50|2059.47|2039.47|2059.53|2039.53|2060.11|2040.11|2059.4|2039.4|28
1639093620000|2021-12-09 23:47:00|2059.51|2039.51|2060.12|2040.12|2060.53|2040.53|2059.51|2039.51|28
1639093630000|2021-12-09 23:47:10|2060.05|2040.05|2059.65|2039.65|2060.26|2040.26|2059.35|2039.35|26
1639093640000|2021-12-09 23:47:20|2059.61|2039.61|2059.19|2039.19|2059.63|2039.63|2059.03|2039.03|26
1639093650000|2021-12-09 23:47:30|2059.62|2039.62|2060.91|2040.91|2060.93|2040.93|2059.62|2039.62|21
1639093660000|2021-12-09 23:47:40|2060.9|2040.9|2060.23|2040.23|2061.56|2041.56|2060.23|2040.23|25
1639093670000|2021-12-09 23:47:50|2060.26|2040.26|2059.73|2039.73|2060.44|2040.44|2059.73|2039.73|22
1639093680000|2021-12-09 23:48:00|2059.75|2039.75|2058.73|2038.73|2060.01|2040.01|2058.73|2038.73|31
1639093690000|2021-12-09 23:48:10|2058.66|2038.66|2059|2039|2059.03|2039.03|2058.12|2038.12|21
1639093700000|2021-12-09 23:48:20|2059.14|2039.14|2060.76|2040.76|2060.82|2040.82|2058.78|2038.78|26
1639093710000|2021-12-09 23:48:30|2060.77|2040.77|2060.86|2040.86|2061.14|2041.14|2060.69|2040.69|32
1639093720000|2021-12-09 23:48:40|2060.87|2040.87|2060.01|2040.01|2061.1|2041.1|2059.93|2039.93|27
1639093730000|2021-12-09 23:48:50|2060.16|2040.16|2060.36|2040.36|2060.49|2040.49|2060.16|2040.16|15
1639093740000|2021-12-09 23:49:00|2060.43|2040.43|2061.74|2041.74|2061.78|2041.78|2060.34|2040.34|26
1639093750000|2021-12-09 23:49:10|2061.66|2041.66|2061.93|2041.93|2062.13|2042.13|2061.54|2041.54|24
1639093760000|2021-12-09 23:49:20|2061.97|2041.97|2061.89|2041.89|2061.99|2041.99|2061.72|2041.72|23
1639093770000|2021-12-09 23:49:30|2061.9|2041.9|2062.54|2042.54|2062.54|2042.54|2061.84|2041.84|11
1639093780000|2021-12-09 23:49:40|2062.5|2042.5|2062.18|2042.18|2062.81|2042.81|2062.18|2042.18|32
1639093790000|2021-12-09 23:49:50|2062.24|2042.24|2061.96|2041.96|2062.45|2042.45|2061.81|2041.81|29
1639093800000|2021-12-09 23:50:00|2061.94|2041.94|2059.63|2039.63|2061.94|2041.94|2059.63|2039.63|33
1639093810000|2021-12-09 23:50:10|2059.76|2039.76|2059.64|2039.64|2059.76|2039.76|2059.57|2039.57|8
1639093820000|2021-12-09 23:50:20|2059.69|2039.69|2058.76|2038.76|2059.85|2039.85|2058.5|2038.5|9
1639093830000|2021-12-09 23:50:30|2059.11|2039.11|2058.44|2038.44|2059.11|2039.11|2058.41|2038.41|9
1639093840000|2021-12-09 23:50:40|2058.42|2038.42|2058.26|2038.26|2058.42|2038.42|2058.15|2038.15|11
1639093850000|2021-12-09 23:50:50|2058.15|2038.15|2056.99|2036.99|2058.15|2038.15|2056.99|2036.99|20
1639093860000|2021-12-09 23:51:00|2057.1|2037.1|2057.78|2037.78|2057.78|2037.78|2057.02|2037.02|33
1639093870000|2021-12-09 23:51:10|2057.77|2037.77|2057.04|2037.04|2057.88|2037.88|2056.96|2036.96|21
1639093880000|2021-12-09 23:51:20|2057.03|2037.03|2056.68|2036.68|2057.11|2037.11|2056.36|2036.36|24
1639093890000|2021-12-09 23:51:30|2056.69|2036.69|2056.85|2036.85|2056.92|2036.92|2056.45|2036.45|31
1639093900000|2021-12-09 23:51:40|2056.82|2036.82|2057.54|2037.54|2057.73|2037.73|2056.58|2036.58|27
1639093910000|2021-12-09 23:51:50|2057.51|2037.51|2056.43|2036.43|2057.62|2037.62|2056.38|2036.38|29
1639093920000|2021-12-09 23:52:00|2056.4|2036.4|2056.57|2036.57|2057.21|2037.21|2056.29|2036.29|29
1639093930000|2021-12-09 23:52:10|2056.28|2036.28|2056.28|2036.28|2056.39|2036.39|2056.22|2036.22|25
1639093940000|2021-12-09 23:52:20|2056.35|2036.35|2057.06|2037.06|2057.32|2037.32|2056.22|2036.22|30
1639093950000|2021-12-09 23:52:30|2057.05|2037.05|2056.26|2036.26|2057.05|2037.05|2056.21|2036.21|28
1639093960000|2021-12-09 23:52:40|2056.25|2036.25|2056.41|2036.41|2056.57|2036.57|2056.21|2036.21|12
1639093970000|2021-12-09 23:52:50|2056.43|2036.43|2055.74|2035.74|2056.93|2036.93|2055.74|2035.74|34
1639093980000|2021-12-09 23:53:00|2055.73|2035.73|2056.66|2036.66|2056.66|2036.66|2055.65|2035.65|17
1639093990000|2021-12-09 23:53:10|2056.68|2036.68|2057.12|2037.12|2057.19|2037.19|2056.55|2036.55|30
1639094000000|2021-12-09 23:53:20|2057.07|2037.07|2058.43|2038.43|2058.46|2038.46|2056.93|2036.93|23
1639094010000|2021-12-09 23:53:30|2058.5|2038.5|2059.35|2039.35|2059.69|2039.69|2058.5|2038.5|24
1639094020000|2021-12-09 23:53:40|2059.34|2039.34|2057.91|2037.91|2059.34|2039.34|2057.89|2037.89|33
1639094030000|2021-12-09 23:53:50|2057.58|2037.58|2057.78|2037.78|2057.91|2037.91|2057.45|2037.45|7
1639094040000|2021-12-09 23:54:00|2057.69|2037.69|2055.8|2035.8|2057.87|2037.87|2055.7|2035.7|26
1639094050000|2021-12-09 23:54:10|2055.81|2035.81|2052.95|2032.95|2055.84|2035.84|2052.76|2032.76|21
1639094060000|2021-12-09 23:54:20|2052.93|2032.93|2050.46|2030.46|2053.09|2033.09|2050.46|2030.46|30
1639094070000|2021-12-09 23:54:30|2050.49|2030.49|2049.29|2029.29|2050.52|2030.52|2049.18|2029.18|19
1639094080000|2021-12-09 23:54:40|2049.37|2029.37|2047.74|2027.74|2049.37|2029.37|2047.69|2027.69|20
1639094090000|2021-12-09 23:54:50|2047.75|2027.75|2048.24|2028.24|2048.24|2028.24|2047.64|2027.64|24
1639094100000|2021-12-09 23:55:00|2048.25|2028.25|2047.61|2027.61|2048.66|2028.66|2047.61|2027.61|24
1639094110000|2021-12-09 23:55:10|2047.62|2027.62|2047.18|2027.18|2047.88|2027.88|2047.16|2027.16|27
1639094120000|2021-12-09 23:55:20|2047.2|2027.2|2046.8|2026.8|2047.27|2027.27|2046.64|2026.64|17
1639094130000|2021-12-09 23:55:30|2046.87|2026.87|2046.23|2026.23|2046.87|2026.87|2046.2|2026.2|14
1639094140000|2021-12-09 23:55:40|2046.85|2026.85|2046.21|2026.21|2046.86|2026.86|2046.21|2026.21|9
1639094150000|2021-12-09 23:55:50|2046.2|2026.2|2045.86|2025.86|2046.68|2026.68|2045.67|2025.67|25
1639094160000|2021-12-09 23:56:00|2045.85|2025.85|2045.77|2025.77|2046.04|2026.04|2045.23|2025.23|27
1639094170000|2021-12-09 23:56:10|2045.96|2025.96|2045.76|2025.76|2046.1|2026.1|2045.76|2025.76|16
1639094180000|2021-12-09 23:56:20|2045.78|2025.78|2047.51|2027.51|2047.51|2027.51|2045.75|2025.75|18
1639094190000|2021-12-09 23:56:30|2047.62|2027.62|2048.03|2028.03|2048.04|2028.04|2047.46|2027.46|18
1639094200000|2021-12-09 23:56:40|2048.12|2028.12|2048.47|2028.47|2048.66|2028.66|2047.92|2027.92|22
1639094210000|2021-12-09 23:56:50|2048.49|2028.49|2046.17|2026.17|2048.51|2028.51|2046.17|2026.17|21
1639094220000|2021-12-09 23:57:00|2046.33|2026.33|2044.44|2024.44|2046.39|2026.39|2043.61|2023.61|18
1639094230000|2021-12-09 23:57:10|2044.38|2024.38|2044.3|2024.3|2044.76|2024.76|2043.93|2023.93|26
1639094240000|2021-12-09 23:57:20|2044.47|2024.47|2044.09|2024.09|2045.01|2025.01|2044.09|2024.09|30
1639094250000|2021-12-09 23:57:30|2044.15|2024.15|2041.94|2021.94|2044.15|2024.15|2041.94|2021.94|22
1639094260000|2021-12-09 23:57:40|2042.05|2022.05|2039.79|2019.79|2042.05|2022.05|2038.88|2018.88|38
1639094270000|2021-12-09 23:57:50|2039.77|2019.77|2040.26|2020.26|2041|2021|2039.77|2019.77|34
1639094280000|2021-12-09 23:58:00|2040.24|2020.24|2042.42|2022.42|2042.46|2022.46|2040.1|2020.1|33
1639094290000|2021-12-09 23:58:10|2042.45|2022.45|2038.34|2018.34|2043.06|2023.06|2038.29|2018.29|37
1639094300000|2021-12-09 23:58:20|2038.24|2018.24|2036.82|2016.82|2038.25|2018.25|2036.46|2016.46|25
1639094310000|2021-12-09 23:58:30|2036.95|2016.95|2037.15|2017.15|2037.54|2017.54|2036.4|2016.4|30
1639094320000|2021-12-09 23:58:40|2037.21|2017.21|2038.01|2018.01|2038.92|2018.92|2037.15|2017.15|29
1639094330000|2021-12-09 23:58:50|2038.02|2018.02|2040.53|2020.53|2040.53|2020.53|2037.66|2017.66|23
1639094340000|2021-12-09 23:59:00|2040.58|2020.58|2040.01|2020.01|2041.64|2021.64|2040.01|2020.01|31
1639094350000|2021-12-09 23:59:10|2039.95|2019.95|2038.15|2018.15|2039.95|2019.95|2038.09|2018.09|30
1639094360000|2021-12-09 23:59:20|2038.14|2018.14|2039.9|2019.9|2040.13|2020.13|2038.05|2018.05|27
1639094370000|2021-12-09 23:59:30|2039.89|2019.89|2038.89|2018.89|2039.9|2019.9|2038.88|2018.88|34
1639094380000|2021-12-09 23:59:40|2038.88|2018.88|2038.1|2018.1|2038.88|2018.88|2037.59|2017.59|30
1639094390000|2021-12-09 23:59:50|2038|2018|2037.51|2017.51|2038.15|2018.15|2037.5|2017.5|14
1639094400000|2021-12-10 00:00:00|2037.48|2017.48|2036.94|2016.94|2037.48|2017.48|2035.98|2015.98|15
1639094410000|2021-12-10 00:00:10|2036.84|2016.84|2037.09|2017.09|2037.7|2017.7|2036.15|2016.15|27
1639094420000|2021-12-10 00:00:20|2037.18|2017.18|2039.93|2019.93|2040.07|2020.07|2037.18|2017.18|39
1639094430000|2021-12-10 00:00:30|2039.97|2019.97|2042.65|2022.65|2042.8|2022.8|2039.97|2019.97|35
1639094440000|2021-12-10 00:00:40|2043.16|2023.16|2042.63|2022.63|2043.26|2023.26|2041.68|2021.68|33
1639094450000|2021-12-10 00:00:50|2042.62|2022.62|2041.44|2021.44|2043.79|2023.79|2040.8|2020.8|34
1639094460000|2021-12-10 00:01:00|2040.97|2020.97|2041.26|2021.26|2041.85|2021.85|2040.97|2020.97|35
1639094470000|2021-12-10 00:01:10|2041.38|2021.38|2041.17|2021.17|2041.84|2021.84|2041.02|2021.02|29
1639094480000|2021-12-10 00:01:20|2041|2021|2042.38|2022.38|2042.38|2022.38|2041|2021|29
1639094490000|2021-12-10 00:01:30|2042.44|2022.44|2043.24|2023.24|2043.26|2023.26|2042.4|2022.4|17
1639094500000|2021-12-10 00:01:40|2043.5|2023.5|2043.43|2023.43|2043.53|2023.53|2042.73|2022.73|18
1639094510000|2021-12-10 00:01:50|2043.41|2023.41|2043.62|2023.62|2043.62|2023.62|2043.27|2023.27|9
1639094520000|2021-12-10 00:02:00|2043.63|2023.63|2044.45|2024.45|2044.45|2024.45|2041.93|2021.93|31
1639094530000|2021-12-10 00:02:10|2044.88|2024.88|2046.77|2026.77|2046.77|2026.77|2044.88|2024.88|35
1639094540000|2021-12-10 00:02:20|2046.9|2026.9|2045.53|2025.53|2046.9|2026.9|2045.53|2025.53|32
1639094550000|2021-12-10 00:02:30|2045.59|2025.59|2041.8|2021.8|2045.59|2025.59|2041.8|2021.8|38
1639094560000|2021-12-10 00:02:40|2041.74|2021.74|2041.13|2021.13|2041.78|2021.78|2040.84|2020.84|30
1639094570000|2021-12-10 00:02:50|2041.2|2021.2|2042.52|2022.52|2042.73|2022.73|2041.07|2021.07|33
1639094580000|2021-12-10 00:03:00|2042.43|2022.43|2040.35|2020.35|2042.43|2022.43|2039.85|2019.85|38
1639094590000|2021-12-10 00:03:10|2040.32|2020.32|2038.79|2018.79|2040.32|2020.32|2038.63|2018.63|38
1639094600000|2021-12-10 00:03:20|2038.76|2018.76|2036.81|2016.81|2038.76|2018.76|2036.63|2016.63|32
1639094610000|2021-12-10 00:03:30|2037.19|2017.19|2035.33|2015.33|2037.19|2017.19|2035.33|2015.33|35
1639094620000|2021-12-10 00:03:40|2035.02|2015.02|2036.36|2016.36|2036.36|2016.36|2034.5|2014.5|32
1639094630000|2021-12-10 00:03:50|2036.33|2016.33|2036.86|2016.86|2037.33|2017.33|2036.21|2016.21|32
1639094640000|2021-12-10 00:04:00|2036.85|2016.85|2035.17|2015.17|2036.85|2016.85|2035.11|2015.11|34
1639094650000|2021-12-10 00:04:10|2034.87|2014.87|2034.47|2014.47|2035.59|2015.59|2034.37|2014.37|25
1639094660000|2021-12-10 00:04:20|2034.44|2014.44|2034.62|2014.62|2034.89|2014.89|2033.48|2013.48|18
1639094670000|2021-12-10 00:04:30|2034.58|2014.58|2034.63|2014.63|2035.15|2015.15|2034.47|2014.47|23
1639094680000|2021-12-10 00:04:40|2034.64|2014.64|2035.33|2015.33|2035.33|2015.33|2034.38|2014.38|23
1639094690000|2021-12-10 00:04:50|2035.57|2015.57|2037.87|2017.87|2037.87|2017.87|2035.57|2015.57|32
1639094700000|2021-12-10 00:05:00|2037.89|2017.89|2037.53|2017.53|2038.25|2018.25|2037.53|2017.53|29
1639094710000|2021-12-10 00:05:10|2037.57|2017.57|2038.63|2018.63|2038.64|2018.64|2037.04|2017.04|38
1639094720000|2021-12-10 00:05:20|2038.56|2018.56|2039.72|2019.72|2039.72|2019.72|2038.56|2018.56|26
1639094730000|2021-12-10 00:05:30|2040.25|2020.25|2044.47|2024.47|2044.47|2024.47|2040.25|2020.25|35
1639094740000|2021-12-10 00:05:40|2044.21|2024.21|2046.06|2026.06|2046.54|2026.54|2044.21|2024.21|34
1639094750000|2021-12-10 00:05:50|2046.1|2026.1|2044.5|2024.5|2046.1|2026.1|2043.04|2023.04|25
1639094760000|2021-12-10 00:06:00|2044.48|2024.48|2044.59|2024.59|2044.88|2024.88|2042.75|2022.75|32
1639094770000|2021-12-10 00:06:10|2044.57|2024.57|2043.84|2023.84|2044.81|2024.81|2043.18|2023.18|36
1639094780000|2021-12-10 00:06:20|2043.83|2023.83|2045.91|2025.91|2045.96|2025.96|2043.83|2023.83|33
1639094790000|2021-12-10 00:06:30|2045.92|2025.92|2045.32|2025.32|2046.52|2026.52|2045.05|2025.05|36
1639094800000|2021-12-10 00:06:40|2045.35|2025.35|2045.62|2025.62|2045.7|2025.7|2044.98|2024.98|32
1639094810000|2021-12-10 00:06:50|2045.66|2025.66|2047.41|2027.41|2047.78|2027.78|2045.46|2025.46|26
1639094820000|2021-12-10 00:07:00|2047.38|2027.38|2047.53|2027.53|2048.33|2028.33|2047.36|2027.36|30
1639094830000|2021-12-10 00:07:10|2047.69|2027.69|2047.65|2027.65|2048.6|2028.6|2047.43|2027.43|33
1639094840000|2021-12-10 00:07:20|2047.66|2027.66|2048.44|2028.44|2048.5|2028.5|2047.66|2027.66|30
1639094850000|2021-12-10 00:07:30|2048.47|2028.47|2049.52|2029.52|2049.52|2029.52|2048.17|2028.17|32
1639094860000|2021-12-10 00:07:40|2049.57|2029.57|2048.78|2028.78|2050.21|2030.21|2048.44|2028.44|34
1639094870000|2021-12-10 00:07:50|2048.81|2028.81|2047.7|2027.7|2049.19|2029.19|2047.7|2027.7|32
1639094880000|2021-12-10 00:08:00|2047.74|2027.74|2047.81|2027.81|2048.54|2028.54|2047.74|2027.74|33
1639094890000|2021-12-10 00:08:10|2047.79|2027.79|2045.31|2025.31|2047.79|2027.79|2044.42|2024.42|37
1639094900000|2021-12-10 00:08:20|2045.6|2025.6|2045.02|2025.02|2047.21|2027.21|2045.02|2025.02|34
1639094910000|2021-12-10 00:08:30|2045.06|2025.06|2046.97|2026.97|2046.97|2026.97|2044.05|2024.05|35
1639094920000|2021-12-10 00:08:40|2046.99|2026.99|2048.76|2028.76|2048.9|2028.9|2046.64|2026.64|28
1639094930000|2021-12-10 00:08:50|2048.77|2028.77|2049.81|2029.81|2049.87|2029.87|2048.77|2028.77|25
1639094940000|2021-12-10 00:09:00|2049.88|2029.88|2049.62|2029.62|2050.26|2030.26|2048.98|2028.98|32
1639094950000|2021-12-10 00:09:10|2049.65|2029.65|2051.57|2031.57|2052.01|2032.01|2049.65|2029.65|35
1639094960000|2021-12-10 00:09:20|2051.58|2031.58|2052.16|2032.16|2052.16|2032.16|2051.34|2031.34|36
1639094970000|2021-12-10 00:09:30|2052.23|2032.23|2052.6|2032.6|2052.61|2032.61|2051.94|2031.94|24
1639094980000|2021-12-10 00:09:40|2053.39|2033.39|2054.76|2034.76|2054.78|2034.78|2053.39|2033.39|28
1639094990000|2021-12-10 00:09:50|2054.78|2034.78|2055.75|2035.75|2055.8|2035.8|2054.62|2034.62|27
1639095000000|2021-12-10 00:10:00|2055.88|2035.88|2057.86|2037.86|2057.98|2037.98|2055.75|2035.75|24
1639095010000|2021-12-10 00:10:10|2057.92|2037.92|2058.92|2038.92|2058.92|2038.92|2057.84|2037.84|26
1639095020000|2021-12-10 00:10:20|2059.02|2039.02|2059.59|2039.59|2059.69|2039.69|2058.99|2038.99|15
1639095030000|2021-12-10 00:10:30|2059.71|2039.71|2062|2042|2062|2042|2059.59|2039.59|15
1639095040000|2021-12-10 00:10:40|2062.08|2042.08|2062.68|2042.68|2064.17|2044.17|2062.08|2042.08|26
1639095050000|2021-12-10 00:10:50|2062.65|2042.65|2062.07|2042.07|2063.25|2043.25|2061.99|2041.99|31
1639095060000|2021-12-10 00:11:00|2061.86|2041.86|2060.83|2040.83|2061.86|2041.86|2060.19|2040.19|34
1639095070000|2021-12-10 00:11:10|2061.08|2041.08|2061.26|2041.26|2062.54|2042.54|2061.07|2041.07|38
1639095080000|2021-12-10 00:11:20|2061.06|2041.06|2058.83|2038.83|2061.06|2041.06|2058.83|2038.83|25
1639095090000|2021-12-10 00:11:30|2058.78|2038.78|2055.92|2035.92|2059.17|2039.17|2055.92|2035.92|33
1639095100000|2021-12-10 00:11:40|2055.91|2035.91|2057.2|2037.2|2057.36|2037.36|2055.23|2035.23|31
1639095110000|2021-12-10 00:11:50|2057.23|2037.23|2057.07|2037.07|2057.47|2037.47|2056.55|2036.55|36
1639095120000|2021-12-10 00:12:00|2057.09|2037.09|2056.37|2036.37|2057.36|2037.36|2056.17|2036.17|33
1639095130000|2021-12-10 00:12:10|2056.16|2036.16|2056.79|2036.79|2057.07|2037.07|2055.96|2035.96|32
1639095140000|2021-12-10 00:12:20|2056.54|2036.54|2054.16|2034.16|2056.54|2036.54|2054.16|2034.16|22
1639095150000|2021-12-10 00:12:30|2053.88|2033.88|2053.74|2033.74|2054.1|2034.1|2053.11|2033.11|31
1639095160000|2021-12-10 00:12:40|2053.8|2033.8|2052.18|2032.18|2053.8|2033.8|2051.94|2031.94|30
1639095170000|2021-12-10 00:12:50|2052.16|2032.16|2051.65|2031.65|2052.73|2032.73|2051.5|2031.5|26
1639095180000|2021-12-10 00:13:00|2051.71|2031.71|2051.69|2031.69|2052.21|2032.21|2051.4|2031.4|21
1639095190000|2021-12-10 00:13:10|2051.56|2031.56|2052.02|2032.02|2052.35|2032.35|2051.52|2031.52|29
1639095200000|2021-12-10 00:13:20|2052.01|2032.01|2053.27|2033.27|2053.32|2033.32|2051.28|2031.28|30
1639095210000|2021-12-10 00:13:30|2053.7|2033.7|2055.3|2035.3|2055.4|2035.4|2053.7|2033.7|22
1639095220000|2021-12-10 00:13:40|2055.35|2035.35|2054.31|2034.31|2055.53|2035.53|2054.25|2034.25|30
1639095230000|2021-12-10 00:13:50|2054.09|2034.09|2054.8|2034.8|2054.82|2034.82|2054.07|2034.07|28
1639095240000|2021-12-10 00:14:00|2054.81|2034.81|2056.36|2036.36|2056.36|2036.36|2054.57|2034.57|35
1639095250000|2021-12-10 00:14:10|2056.25|2036.25|2055.39|2035.39|2057.53|2037.53|2055.39|2035.39|29
1639095260000|2021-12-10 00:14:20|2055.45|2035.45|2055.18|2035.18|2055.45|2035.45|2054.4|2034.4|28
1639095270000|2021-12-10 00:14:30|2055.31|2035.31|2062.67|2042.67|2062.67|2042.67|2055.16|2035.16|39
1639095280000|2021-12-10 00:14:40|2062.7|2042.7|2063.89|2043.89|2064.87|2044.87|2062.7|2042.7|33
1639095290000|2021-12-10 00:14:50|2063.9|2043.9|2063.66|2043.66|2064.76|2044.76|2063.57|2043.57|20
1639095300000|2021-12-10 00:15:00|2063.7|2043.7|2063.98|2043.98|2063.98|2043.98|2063.09|2043.09|24
1639095310000|2021-12-10 00:15:10|2063.96|2043.96|2068.29|2048.29|2068.95|2048.95|2063.96|2043.96|32
1639095320000|2021-12-10 00:15:20|2068.01|2048.01|2067.55|2047.55|2068.28|2048.28|2066.74|2046.74|38
1639095330000|2021-12-10 00:15:30|2067.54|2047.54|2067.02|2047.02|2067.69|2047.69|2066.15|2046.15|37
1639095340000|2021-12-10 00:15:40|2066.94|2046.94|2065.5|2045.5|2067.15|2047.15|2065.5|2045.5|35
1639095350000|2021-12-10 00:15:50|2065.4|2045.4|2065.79|2045.79|2065.89|2045.89|2064.45|2044.45|29
1639095360000|2021-12-10 00:16:00|2065.77|2045.77|2063.03|2043.03|2066.06|2046.06|2062.78|2042.78|33
1639095370000|2021-12-10 00:16:10|2062.99|2042.99|2060.87|2040.87|2063|2043|2060.87|2040.87|28
1639095380000|2021-12-10 00:16:20|2061.45|2041.45|2061.62|2041.62|2061.62|2041.62|2060.6|2040.6|33
1639095390000|2021-12-10 00:16:30|2061.96|2041.96|2062.31|2042.31|2063.49|2043.49|2061.96|2041.96|33
1639095400000|2021-12-10 00:16:40|2062.28|2042.28|2062.15|2042.15|2062.28|2042.28|2060.87|2040.87|29
1639095410000|2021-12-10 00:16:50|2062.2|2042.2|2061.55|2041.55|2062.2|2042.2|2061.19|2041.19|30
1639095420000|2021-12-10 00:17:00|2062.01|2042.01|2061.59|2041.59|2062.01|2042.01|2060.23|2040.23|31
1639095430000|2021-12-10 00:17:10|2061.37|2041.37|2059.89|2039.89|2061.37|2041.37|2059.5|2039.5|31
1639095440000|2021-12-10 00:17:20|2059.9|2039.9|2061.49|2041.49|2061.49|2041.49|2059.75|2039.75|25
1639095450000|2021-12-10 00:17:30|2061.52|2041.52|2063.57|2043.57|2064.52|2044.52|2061.52|2041.52|31
1639095460000|2021-12-10 00:17:40|2063.54|2043.54|2063.12|2043.12|2063.54|2043.54|2062.1|2042.1|33
1639095470000|2021-12-10 00:17:50|2063.11|2043.11|2060.96|2040.96|2063.11|2043.11|2060.96|2040.96|28
1639095480000|2021-12-10 00:18:00|2060.86|2040.86|2060.21|2040.21|2060.87|2040.87|2059.83|2039.83|28
1639095490000|2021-12-10 00:18:10|2060.22|2040.22|2064.68|2044.68|2065.13|2045.13|2060.22|2040.22|29
1639095500000|2021-12-10 00:18:20|2064.67|2044.67|2064.81|2044.81|2064.82|2044.82|2064.11|2044.11|21
1639095510000|2021-12-10 00:18:30|2064.73|2044.73|2064.13|2044.13|2064.8|2044.8|2063.6|2043.6|24
1639095520000|2021-12-10 00:18:40|2064.15|2044.15|2064.24|2044.24|2064.56|2044.56|2063.18|2043.18|35
1639095530000|2021-12-10 00:18:50|2064.28|2044.28|2064.05|2044.05|2065.2|2045.2|2063.63|2043.63|34
1639095540000|2021-12-10 00:19:00|2063.91|2043.91|2060.96|2040.96|2064.05|2044.05|2060.96|2040.96|36
1639095550000|2021-12-10 00:19:10|2060.81|2040.81|2060.86|2040.86|2061.68|2041.68|2060.77|2040.77|30
1639095560000|2021-12-10 00:19:20|2061.22|2041.22|2060.11|2040.11|2061.22|2041.22|2060.03|2040.03|27
1639095570000|2021-12-10 00:19:30|2060.1|2040.1|2060.2|2040.2|2061.1|2041.1|2059.98|2039.98|32
1639095580000|2021-12-10 00:19:40|2060.11|2040.11|2059.49|2039.49|2060.11|2040.11|2059.39|2039.39|27
1639095590000|2021-12-10 00:19:50|2060.03|2040.03|2059.47|2039.47|2060.16|2040.16|2059.32|2039.32|34
1639095600000|2021-12-10 00:20:00|2059.46|2039.46|2057.56|2037.56|2059.46|2039.46|2057.56|2037.56|29
1639095610000|2021-12-10 00:20:10|2057.58|2037.58|2057.98|2037.98|2058.14|2038.14|2057.37|2037.37|27
1639095620000|2021-12-10 00:20:20|2057.97|2037.97|2056.5|2036.5|2058.01|2038.01|2056.47|2036.47|30
1639095630000|2021-12-10 00:20:30|2056.47|2036.47|2057.5|2037.5|2057.76|2037.76|2056.47|2036.47|30
1639095640000|2021-12-10 00:20:40|2057.46|2037.46|2056.91|2036.91|2058.48|2038.48|2056.91|2036.91|26
1639095650000|2021-12-10 00:20:50|2056.9|2036.9|2055.52|2035.52|2056.93|2036.93|2055.27|2035.27|36
1639095660000|2021-12-10 00:21:00|2055.42|2035.42|2055.4|2035.4|2055.6|2035.6|2054.4|2034.4|36
1639095670000|2021-12-10 00:21:10|2055.37|2035.37|2056.09|2036.09|2056.77|2036.77|2055.37|2035.37|38
1639095680000|2021-12-10 00:21:20|2055.92|2035.92|2055.86|2035.86|2055.93|2035.93|2055.25|2035.25|25
1639095690000|2021-12-10 00:21:30|2055.8|2035.8|2057.12|2037.12|2057.66|2037.66|2055.8|2035.8|22
1639095700000|2021-12-10 00:21:40|2057.51|2037.51|2057.31|2037.31|2057.51|2037.51|2056.59|2036.59|20
1639095710000|2021-12-10 00:21:50|2057.34|2037.34|2057.91|2037.91|2058.89|2038.89|2057.34|2037.34|33
1639095720000|2021-12-10 00:22:00|2057.93|2037.93|2060.66|2040.66|2060.66|2040.66|2057.93|2037.93|31
1639095730000|2021-12-10 00:22:10|2060.65|2040.65|2060.62|2040.62|2060.65|2040.65|2060.49|2040.49|15
1639095740000|2021-12-10 00:22:20|2060.5|2040.5|2061.01|2041.01|2061.74|2041.74|2060.5|2040.5|30
1639095750000|2021-12-10 00:22:30|2060.51|2040.51|2060.57|2040.57|2060.72|2040.72|2060.23|2040.23|23
1639095760000|2021-12-10 00:22:40|2060.71|2040.71|2060.41|2040.41|2061.01|2041.01|2059.58|2039.58|38
1639095770000|2021-12-10 00:22:50|2060.34|2040.34|2061.84|2041.84|2061.99|2041.99|2060.34|2040.34|25
1639095780000|2021-12-10 00:23:00|2061.42|2041.42|2062.61|2042.61|2062.61|2042.61|2061.39|2041.39|10
1639095790000|2021-12-10 00:23:10|2062.69|2042.69|2062.83|2042.83|2062.84|2042.84|2062.27|2042.27|17
1639095800000|2021-12-10 00:23:20|2062.96|2042.96|2062.12|2042.12|2062.96|2042.96|2062.09|2042.09|24
1639095810000|2021-12-10 00:23:30|2062.14|2042.14|2062.33|2042.33|2062.33|2042.33|2062.04|2042.04|11
1639095820000|2021-12-10 00:23:40|2062.22|2042.22|2061.44|2041.44|2062.22|2042.22|2061.34|2041.34|20
1639095830000|2021-12-10 00:23:50|2061.36|2041.36|2061.23|2041.23|2061.4|2041.4|2060.59|2040.59|27
1639095840000|2021-12-10 00:24:00|2061.27|2041.27|2063.11|2043.11|2063.11|2043.11|2061.25|2041.25|25
1639095850000|2021-12-10 00:24:10|2063.27|2043.27|2063.91|2043.91|2063.92|2043.92|2063.27|2043.27|23
1639095860000|2021-12-10 00:24:20|2063.85|2043.85|2064.29|2044.29|2064.41|2044.41|2062.82|2042.82|28
1639095870000|2021-12-10 00:24:30|2064.31|2044.31|2064.23|2044.23|2064.31|2044.31|2063.98|2043.98|23
1639095880000|2021-12-10 00:24:40|2064.19|2044.19|2064.01|2044.01|2064.3|2044.3|2063.92|2043.92|12
1639095890000|2021-12-10 00:24:50|2064.06|2044.06|2064.57|2044.57|2064.6|2044.6|2064.06|2044.06|10
1639095900000|2021-12-10 00:25:00|2064.44|2044.44|2063.3|2043.3|2064.49|2044.49|2063.27|2043.27|23
1639095910000|2021-12-10 00:25:10|2063.33|2043.33|2064.01|2044.01|2064.01|2044.01|2063.33|2043.33|20
1639095920000|2021-12-10 00:25:20|2063.94|2043.94|2063.97|2043.97|2064.04|2044.04|2063.22|2043.22|26
1639095930000|2021-12-10 00:25:30|2063.92|2043.92|2062.74|2042.74|2064.13|2044.13|2062.74|2042.74|23
1639095940000|2021-12-10 00:25:40|2062.71|2042.71|2063.52|2043.52|2063.52|2043.52|2062.71|2042.71|23
1639095950000|2021-12-10 00:25:50|2063.48|2043.48|2063.47|2043.47|2063.64|2043.64|2063.43|2043.43|14
1639095960000|2021-12-10 00:26:00|2063.45|2043.45|2062.07|2042.07|2063.46|2043.46|2061.99|2041.99|31
1639095970000|2021-12-10 00:26:10|2062.17|2042.17|2060.6|2040.6|2062.33|2042.33|2060.6|2040.6|31
1639095980000|2021-12-10 00:26:20|2060.58|2040.58|2058.85|2038.85|2060.58|2040.58|2058.85|2038.85|19
1639095990000|2021-12-10 00:26:30|2058.79|2038.79|2059.26|2039.26|2059.69|2039.69|2058.75|2038.75|29
1639096000000|2021-12-10 00:26:40|2059.05|2039.05|2058.24|2038.24|2059.18|2039.18|2057.89|2037.89|20
1639096010000|2021-12-10 00:26:50|2058.38|2038.38|2058.52|2038.52|2058.52|2038.52|2057.92|2037.92|10
1639096020000|2021-12-10 00:27:00|2058.5|2038.5|2058.94|2038.94|2059.45|2039.45|2058.48|2038.48|16
1639096030000|2021-12-10 00:27:10|2058.73|2038.73|2058.73|2038.73|2058.78|2038.78|2058.26|2038.26|27
1639096040000|2021-12-10 00:27:20|2058.72|2038.72|2060.53|2040.53|2060.53|2040.53|2058.72|2038.72|28
1639096050000|2021-12-10 00:27:30|2060.42|2040.42|2061.16|2041.16|2061.32|2041.32|2060.31|2040.31|26
1639096060000|2021-12-10 00:27:40|2061.17|2041.17|2062.6|2042.6|2062.6|2042.6|2061.17|2041.17|29
1639096070000|2021-12-10 00:27:50|2062.58|2042.58|2061.71|2041.71|2062.59|2042.59|2061.71|2041.71|17
1639096080000|2021-12-10 00:28:00|2061.7|2041.7|2060.39|2040.39|2061.98|2041.98|2060.39|2040.39|24
1639096090000|2021-12-10 00:28:10|2060.47|2040.47|2058.8|2038.8|2060.53|2040.53|2058.8|2038.8|28
1639096100000|2021-12-10 00:28:20|2058.81|2038.81|2057.02|2037.02|2058.81|2038.81|2057.02|2037.02|27
1639096110000|2021-12-10 00:28:30|2057.03|2037.03|2058.25|2038.25|2058.25|2038.25|2057.03|2037.03|30
1639096120000|2021-12-10 00:28:40|2058.21|2038.21|2061.62|2041.62|2061.62|2041.62|2058.21|2038.21|27
1639096130000|2021-12-10 00:28:50|2062.22|2042.22|2062.34|2042.34|2062.69|2042.69|2061.56|2041.56|30
1639096140000|2021-12-10 00:29:00|2062.35|2042.35|2064.21|2044.21|2064.21|2044.21|2061.74|2041.74|36
1639096150000|2021-12-10 00:29:10|2064.75|2044.75|2066.09|2046.09|2066.1|2046.1|2064.75|2044.75|28
1639096160000|2021-12-10 00:29:20|2065.98|2045.98|2066.29|2046.29|2066.38|2046.38|2065.71|2045.71|34
1639096170000|2021-12-10 00:29:30|2066.3|2046.3|2066.12|2046.12|2066.3|2046.3|2066.03|2046.03|21
1639096180000|2021-12-10 00:29:40|2066.11|2046.11|2066.64|2046.64|2067.08|2047.08|2066.08|2046.08|20
1639096190000|2021-12-10 00:29:50|2066.58|2046.58|2065.86|2045.86|2066.81|2046.81|2065.84|2045.84|33
1639096200000|2021-12-10 00:30:00|2065.84|2045.84|2064.59|2044.59|2065.9|2045.9|2064.52|2044.52|33
1639096210000|2021-12-10 00:30:10|2064.6|2044.6|2067.49|2047.49|2067.61|2047.61|2064.6|2044.6|36
1639096220000|2021-12-10 00:30:20|2067.35|2047.35|2066.88|2046.88|2067.35|2047.35|2066.74|2046.74|34
1639096230000|2021-12-10 00:30:30|2067|2047|2067.42|2047.42|2068.1|2048.1|2066.78|2046.78|28
1639096240000|2021-12-10 00:30:40|2067.43|2047.43|2067.86|2047.86|2068.48|2048.48|2067.13|2047.13|21
1639096250000|2021-12-10 00:30:50|2067.79|2047.79|2067.78|2047.78|2067.8|2047.8|2067.29|2047.29|27
1639096260000|2021-12-10 00:31:00|2067.81|2047.81|2067.43|2047.43|2067.95|2047.95|2067.41|2047.41|26
1639096270000|2021-12-10 00:31:10|2067.46|2047.46|2067.89|2047.89|2067.89|2047.89|2067.36|2047.36|23
1639096280000|2021-12-10 00:31:20|2068.36|2048.36|2069.03|2049.03|2069.03|2049.03|2068.36|2048.36|8
1639096290000|2021-12-10 00:31:30|2068.94|2048.94|2068.3|2048.3|2068.96|2048.96|2067.53|2047.53|15
1639096300000|2021-12-10 00:31:40|2067.99|2047.99|2067.85|2047.85|2067.99|2047.99|2067.85|2047.85|3
1639096310000|2021-12-10 00:31:50|2067.91|2047.91|2069.26|2049.26|2069.54|2049.54|2067.91|2047.91|22
1639096320000|2021-12-10 00:32:00|2069.31|2049.31|2074.16|2054.16|2074.16|2054.16|2069.31|2049.31|36
1639096330000|2021-12-10 00:32:10|2074.14|2054.14|2075.21|2055.21|2075.21|2055.21|2073.44|2053.44|31
1639096340000|2021-12-10 00:32:20|2075.19|2055.19|2075.5|2055.5|2075.75|2055.75|2074.76|2054.76|19
1639096350000|2021-12-10 00:32:30|2076.03|2056.03|2076.68|2056.68|2076.96|2056.96|2074.86|2054.86|20
1639096360000|2021-12-10 00:32:40|2075.45|2055.45|2074.51|2054.51|2077.35|2057.35|2074.51|2054.51|24
1639096370000|2021-12-10 00:32:50|2075.51|2055.51|2080.74|2060.74|2080.97|2060.97|2074.51|2054.51|23
1639096380000|2021-12-10 00:33:00|2080.62|2060.62|2079.76|2059.76|2080.63|2060.63|2079.66|2059.66|24
1639096390000|2021-12-10 00:33:10|2080.85|2060.85|2086.21|2066.21|2086.21|2066.21|2080.85|2060.85|23
1639096400000|2021-12-10 00:33:20|2086.31|2066.31|2091.02|2071.02|2091.02|2071.02|2086.31|2066.31|35
1639096410000|2021-12-10 00:33:30|2091.28|2071.28|2091.18|2071.18|2093.68|2073.68|2090.73|2070.73|38
1639096420000|2021-12-10 00:33:40|2090.94|2070.94|2088.93|2068.93|2091.27|2071.27|2088.93|2068.93|38
1639096430000|2021-12-10 00:33:50|2089.01|2069.01|2090.34|2070.34|2090.72|2070.72|2089.01|2069.01|37
1639096440000|2021-12-10 00:34:00|2090.29|2070.29|2091.51|2071.51|2092.72|2072.72|2089.83|2069.83|39
1639096450000|2021-12-10 00:34:10|2091.09|2071.09|2094.95|2074.95|2094.95|2074.95|2090.86|2070.86|38
1639096460000|2021-12-10 00:34:20|2094.97|2074.97|2095.42|2075.42|2097.52|2077.52|2094.95|2074.95|39
1639096470000|2021-12-10 00:34:30|2094.95|2074.95|2096.58|2076.58|2096.58|2076.58|2093.67|2073.67|40
1639096480000|2021-12-10 00:34:40|2096.51|2076.51|2094.35|2074.35|2096.57|2076.57|2094.35|2074.35|38
1639096490000|2021-12-10 00:34:50|2094.36|2074.36|2093.41|2073.41|2094.36|2074.36|2093.29|2073.29|28
1639096500000|2021-12-10 00:35:00|2093.38|2073.38|2091.97|2071.97|2094.03|2074.03|2091.97|2071.97|26
1639096510000|2021-12-10 00:35:10|2091.58|2071.58|2092.86|2072.86|2094.03|2074.03|2091.58|2071.58|30
1639096520000|2021-12-10 00:35:20|2092.85|2072.85|2089.86|2069.86|2093.8|2073.8|2089.44|2069.44|30
1639096530000|2021-12-10 00:35:30|2089.89|2069.89|2094.25|2074.25|2094.25|2074.25|2089.88|2069.88|38
1639096540000|2021-12-10 00:35:40|2094.39|2074.39|2096.61|2076.61|2096.9|2076.9|2094.27|2074.27|37
1639096550000|2021-12-10 00:35:50|2096.75|2076.75|2095.63|2075.63|2096.98|2076.98|2095.63|2075.63|33
1639096560000|2021-12-10 00:36:00|2095.38|2075.38|2096.41|2076.41|2096.89|2076.89|2093.92|2073.92|37
1639096570000|2021-12-10 00:36:10|2096.46|2076.46|2096.96|2076.96|2097.21|2077.21|2095.54|2075.54|37
1639096580000|2021-12-10 00:36:20|2096.94|2076.94|2094.61|2074.61|2097.23|2077.23|2093.67|2073.67|33
1639096590000|2021-12-10 00:36:30|2094.45|2074.45|2092.16|2072.16|2094.45|2074.45|2092.16|2072.16|37
1639096600000|2021-12-10 00:36:40|2092.45|2072.45|2092.72|2072.72|2093.74|2073.74|2092.21|2072.21|32
1639096610000|2021-12-10 00:36:50|2092.36|2072.36|2090.75|2070.75|2092.36|2072.36|2090.17|2070.17|35
1639096620000|2021-12-10 00:37:00|2090.74|2070.74|2086.66|2066.66|2090.74|2070.74|2086.61|2066.61|37
1639096630000|2021-12-10 00:37:10|2086.64|2066.64|2086.69|2066.69|2086.69|2066.69|2083.67|2063.67|38
1639096640000|2021-12-10 00:37:20|2086.74|2066.74|2086.51|2066.51|2087.3|2067.3|2086.51|2066.51|31
1639096650000|2021-12-10 00:37:30|2086.48|2066.48|2084.31|2064.31|2086.48|2066.48|2083.97|2063.97|32
1639096660000|2021-12-10 00:37:40|2084.26|2064.26|2086.62|2066.62|2086.68|2066.68|2083.88|2063.88|32
1639096670000|2021-12-10 00:37:50|2086.81|2066.81|2086.88|2066.88|2086.88|2066.88|2085.86|2065.86|30
1639096680000|2021-12-10 00:38:00|2086.96|2066.96|2087.11|2067.11|2087.85|2067.85|2086.71|2066.71|32
1639096690000|2021-12-10 00:38:10|2087.02|2067.02|2086.57|2066.57|2087.02|2067.02|2086.3|2066.3|17
1639096700000|2021-12-10 00:38:20|2086.58|2066.58|2086.42|2066.42|2087.42|2067.42|2086.25|2066.25|29
1639096710000|2021-12-10 00:38:30|2086.12|2066.12|2084.75|2064.75|2086.12|2066.12|2083.84|2063.84|31
1639096720000|2021-12-10 00:38:40|2084.71|2064.71|2085.41|2065.41|2086.29|2066.29|2084.13|2064.13|35
1639096730000|2021-12-10 00:38:50|2085.43|2065.43|2085.6|2065.6|2085.6|2065.6|2084.86|2064.86|23
1639096740000|2021-12-10 00:39:00|2085.62|2065.62|2084.34|2064.34|2085.62|2065.62|2083.8|2063.8|30
1639096750000|2021-12-10 00:39:10|2084.32|2064.32|2083.36|2063.36|2084.32|2064.32|2083.36|2063.36|29
1639096760000|2021-12-10 00:39:20|2083.46|2063.46|2080.94|2060.94|2083.46|2063.46|2080.94|2060.94|35
1639096770000|2021-12-10 00:39:30|2080.93|2060.93|2081.84|2061.84|2081.86|2061.86|2080.54|2060.54|29
1639096780000|2021-12-10 00:39:40|2081.77|2061.77|2081.01|2061.01|2081.77|2061.77|2080.73|2060.73|34
1639096790000|2021-12-10 00:39:50|2080.76|2060.76|2081.98|2061.98|2081.98|2061.98|2080.42|2060.42|30
1639096800000|2021-12-10 00:40:00|2081.95|2061.95|2079.98|2059.98|2081.95|2061.95|2079.98|2059.98|32
1639096810000|2021-12-10 00:40:10|2079.99|2059.99|2076.09|2056.09|2080.24|2060.24|2076.09|2056.09|37
1639096820000|2021-12-10 00:40:20|2076.27|2056.27|2072.44|2052.44|2076.27|2056.27|2072.29|2052.29|35
1639096830000|2021-12-10 00:40:30|2072.57|2052.57|2070.41|2050.41|2072.57|2052.57|2070.41|2050.41|38
1639096840000|2021-12-10 00:40:40|2069.86|2049.86|2067.65|2047.65|2069.86|2049.86|2067.57|2047.57|33
1639096850000|2021-12-10 00:40:50|2067.54|2047.54|2072.78|2052.78|2073|2053|2067.54|2047.54|33
1639096860000|2021-12-10 00:41:00|2072.73|2052.73|2067.75|2047.75|2072.84|2052.84|2067.75|2047.75|35
1639096870000|2021-12-10 00:41:10|2067.61|2047.61|2069.15|2049.15|2069.37|2049.37|2066.61|2046.61|34
1639096880000|2021-12-10 00:41:20|2069.14|2049.14|2067.87|2047.87|2069.66|2049.66|2067.87|2047.87|37
1639096890000|2021-12-10 00:41:30|2067.86|2047.86|2065.6|2045.6|2067.86|2047.86|2065.23|2045.23|35
1639096900000|2021-12-10 00:41:40|2065.58|2045.58|2068.18|2048.18|2068.33|2048.33|2064.49|2044.49|27
1639096910000|2021-12-10 00:41:50|2068.84|2048.84|2069.08|2049.08|2069.3|2049.3|2067.82|2047.82|29
1639096920000|2021-12-10 00:42:00|2069.18|2049.18|2066.84|2046.84|2069.54|2049.54|2066.61|2046.61|36
1639096930000|2021-12-10 00:42:10|2066.85|2046.85|2070.68|2050.68|2070.68|2050.68|2066.84|2046.84|30
1639096940000|2021-12-10 00:42:20|2072.25|2052.25|2073.21|2053.21|2073.21|2053.21|2071.3|2051.3|37
1639096950000|2021-12-10 00:42:30|2073.18|2053.18|2073.84|2053.84|2074.42|2054.42|2072.9|2052.9|32
1639096960000|2021-12-10 00:42:40|2073.95|2053.95|2070.94|2050.94|2074.02|2054.02|2070.94|2050.94|25
1639096970000|2021-12-10 00:42:50|2070.9|2050.9|2072.32|2052.32|2072.62|2052.62|2070.9|2050.9|32
1639096980000|2021-12-10 00:43:00|2072.42|2052.42|2072.9|2052.9|2073.06|2053.06|2071.96|2051.96|28
1639096990000|2021-12-10 00:43:10|2072.82|2052.82|2075.52|2055.52|2075.52|2055.52|2072.77|2052.77|25
1639097000000|2021-12-10 00:43:20|2076.24|2056.24|2078.1|2058.1|2078.1|2058.1|2076.13|2056.13|26
1639097010000|2021-12-10 00:43:30|2077.96|2057.96|2079.2|2059.2|2079.45|2059.45|2077.95|2057.95|31
1639097020000|2021-12-10 00:43:40|2079.08|2059.08|2077.26|2057.26|2079.34|2059.34|2077.26|2057.26|29
1639097030000|2021-12-10 00:43:50|2077.22|2057.22|2077.97|2057.97|2078.08|2058.08|2076.52|2056.52|35
1639097040000|2021-12-10 00:44:00|2077.94|2057.94|2078.92|2058.92|2078.92|2058.92|2077.9|2057.9|29
1639097050000|2021-12-10 00:44:10|2078.85|2058.85|2077.89|2057.89|2078.85|2058.85|2077.82|2057.82|29
1639097060000|2021-12-10 00:44:20|2077.84|2057.84|2078.31|2058.31|2078.6|2058.6|2077.8|2057.8|33
1639097070000|2021-12-10 00:44:30|2077.83|2057.83|2078.99|2058.99|2078.99|2058.99|2077.31|2057.31|31
1639097080000|2021-12-10 00:44:40|2078.98|2058.98|2078.05|2058.05|2079.09|2059.09|2078.05|2058.05|25
1639097090000|2021-12-10 00:44:50|2078.02|2058.02|2077.61|2057.61|2078.33|2058.33|2077.57|2057.57|31
1639097100000|2021-12-10 00:45:00|2077.64|2057.64|2078.13|2058.13|2078.17|2058.17|2076.84|2056.84|30
1639097110000|2021-12-10 00:45:10|2078.23|2058.23|2077.64|2057.64|2078.84|2058.84|2077.62|2057.62|32
1639097120000|2021-12-10 00:45:20|2077.63|2057.63|2078.02|2058.02|2078.73|2058.73|2077.63|2057.63|24
1639097130000|2021-12-10 00:45:30|2077.89|2057.89|2077.19|2057.19|2078.23|2058.23|2076.99|2056.99|30
1639097140000|2021-12-10 00:45:40|2077.25|2057.25|2075.31|2055.31|2077.33|2057.33|2075.31|2055.31|35
1639097150000|2021-12-10 00:45:50|2075.34|2055.34|2075.88|2055.88|2076.1|2056.1|2074.32|2054.32|34
1639097160000|2021-12-10 00:46:00|2076.03|2056.03|2075.54|2055.54|2076.03|2056.03|2075.13|2055.13|33
1639097170000|2021-12-10 00:46:10|2075.65|2055.65|2075.65|2055.65|2075.91|2055.91|2075.18|2055.18|33
1639097180000|2021-12-10 00:46:20|2075.64|2055.64|2075.37|2055.37|2076.07|2056.07|2075.12|2055.12|32
1639097190000|2021-12-10 00:46:30|2075.33|2055.33|2076.68|2056.68|2076.68|2056.68|2075.33|2055.33|32
1639097200000|2021-12-10 00:46:40|2076.86|2056.86|2077.6|2057.6|2078|2058|2075.95|2055.95|31
1639097210000|2021-12-10 00:46:50|2077.97|2057.97|2079.09|2059.09|2079.36|2059.36|2077.74|2057.74|31
1639097220000|2021-12-10 00:47:00|2079.01|2059.01|2078.21|2058.21|2079.59|2059.59|2078.02|2058.02|27
1639097230000|2021-12-10 00:47:10|2078.17|2058.17|2078.92|2058.92|2078.98|2058.98|2077.8|2057.8|24
1639097240000|2021-12-10 00:47:20|2078.88|2058.88|2076.77|2056.77|2079.06|2059.06|2076.76|2056.76|31
1639097250000|2021-12-10 00:47:30|2076.61|2056.61|2074.01|2054.01|2076.66|2056.66|2073.64|2053.64|34
1639097260000|2021-12-10 00:47:40|2073.71|2053.71|2073.2|2053.2|2073.96|2053.96|2072.99|2052.99|33
1639097270000|2021-12-10 00:47:50|2073.19|2053.19|2072.69|2052.69|2074.09|2054.09|2072.69|2052.69|31
1639097280000|2021-12-10 00:48:00|2072.46|2052.46|2072.6|2052.6|2073.08|2053.08|2071|2051|21
1639097290000|2021-12-10 00:48:10|2072.55|2052.55|2073.71|2053.71|2073.9|2053.9|2071.79|2051.79|34
1639097300000|2021-12-10 00:48:20|2073.7|2053.7|2073.1|2053.1|2073.7|2053.7|2072.71|2052.71|36
1639097310000|2021-12-10 00:48:30|2073.15|2053.15|2072.86|2052.86|2073.39|2053.39|2072.86|2052.86|24
1639097320000|2021-12-10 00:48:40|2072.67|2052.67|2076.38|2056.38|2076.38|2056.38|2072.58|2052.58|25
1639097330000|2021-12-10 00:48:50|2076.37|2056.37|2076.94|2056.94|2077.79|2057.79|2076.37|2056.37|14
1639097340000|2021-12-10 00:49:00|2076.92|2056.92|2078.41|2058.41|2078.45|2058.45|2076.75|2056.75|26
1639097350000|2021-12-10 00:49:10|2078.38|2058.38|2078.26|2058.26|2079.12|2059.12|2077.89|2057.89|24
1639097360000|2021-12-10 00:49:20|2078.16|2058.16|2078.86|2058.86|2078.96|2058.96|2077.72|2057.72|14
1639097370000|2021-12-10 00:49:30|2079.02|2059.02|2079.24|2059.24|2079.45|2059.45|2079.01|2059.01|15
1639097380000|2021-12-10 00:49:40|2079.58|2059.58|2081.07|2061.07|2081.07|2061.07|2079.58|2059.58|17
1639097390000|2021-12-10 00:49:50|2081.2|2061.2|2078.6|2058.6|2081.2|2061.2|2078.6|2058.6|24
1639097400000|2021-12-10 00:50:00|2079.2|2059.2|2077.51|2057.51|2079.2|2059.2|2076.73|2056.73|31
1639097410000|2021-12-10 00:50:10|2077.78|2057.78|2078.55|2058.55|2078.65|2058.65|2077.38|2057.38|24
1639097420000|2021-12-10 00:50:20|2078.99|2058.99|2079.57|2059.57|2080.28|2060.28|2078.99|2058.99|16
1639097430000|2021-12-10 00:50:30|2079.94|2059.94|2080.19|2060.19|2080.27|2060.27|2079.94|2059.94|10
1639097440000|2021-12-10 00:50:40|2080.11|2060.11|2080.91|2060.91|2080.91|2060.91|2079.85|2059.85|26
1639097450000|2021-12-10 00:50:50|2080.96|2060.96|2082.26|2062.26|2082.26|2062.26|2080.86|2060.86|21
1639097460000|2021-12-10 00:51:00|2082.29|2062.29|2082.67|2062.67|2083.49|2063.49|2082.22|2062.22|24
1639097470000|2021-12-10 00:51:10|2082.74|2062.74|2080.63|2060.63|2083.2|2063.2|2080.56|2060.56|26
1639097480000|2021-12-10 00:51:20|2080.85|2060.85|2080.88|2060.88|2081.22|2061.22|2080.46|2060.46|13
1639097490000|2021-12-10 00:51:30|2080.64|2060.64|2080.62|2060.62|2080.82|2060.82|2080.4|2060.4|5
1639097500000|2021-12-10 00:51:40|2080.65|2060.65|2081|2061|2081.91|2061.91|2080.65|2060.65|10
1639097510000|2021-12-10 00:51:50|2080.98|2060.98|2079.84|2059.84|2081.3|2061.3|2079.84|2059.84|17
1639097520000|2021-12-10 00:52:00|2079.86|2059.86|2079.93|2059.93|2080.74|2060.74|2079.7|2059.7|9
1639097530000|2021-12-10 00:52:10|2080.31|2060.31|2080.69|2060.69|2081.51|2061.51|2080.31|2060.31|15
1639097540000|2021-12-10 00:52:20|2080.67|2060.67|2079.8|2059.8|2080.93|2060.93|2079.8|2059.8|17
1639097550000|2021-12-10 00:52:30|2080.44|2060.44|2079.39|2059.39|2080.68|2060.68|2079.39|2059.39|24
1639097560000|2021-12-10 00:52:40|2079.5|2059.5|2079|2059|2080|2060|2078.65|2058.65|21
1639097570000|2021-12-10 00:52:50|2079.05|2059.05|2078.89|2058.89|2080.18|2060.18|2078.83|2058.83|23
1639097580000|2021-12-10 00:53:00|2079.24|2059.24|2078.65|2058.65|2079.28|2059.28|2078.63|2058.63|25
1639097590000|2021-12-10 00:53:10|2078.9|2058.9|2078.77|2058.77|2079.64|2059.64|2078.11|2058.11|18
1639097600000|2021-12-10 00:53:20|2079.45|2059.45|2078.72|2058.72|2079.53|2059.53|2078.71|2058.71|20
1639097610000|2021-12-10 00:53:30|2078.76|2058.76|2079.11|2059.11|2080.04|2060.04|2078.76|2058.76|20
1639097620000|2021-12-10 00:53:40|2078.8|2058.8|2077.37|2057.37|2078.8|2058.8|2077.27|2057.27|16
1639097630000|2021-12-10 00:53:50|2077.36|2057.36|2076.86|2056.86|2077.77|2057.77|2076.86|2056.86|13
1639097640000|2021-12-10 00:54:00|2077.05|2057.05|2076.33|2056.33|2077.23|2057.23|2076.2|2056.2|13
1639097650000|2021-12-10 00:54:10|2076.23|2056.23|2073.61|2053.61|2076.23|2056.23|2073.61|2053.61|22
1639097660000|2021-12-10 00:54:20|2073.59|2053.59|2072.83|2052.83|2073.68|2053.68|2072.04|2052.04|23
1639097670000|2021-12-10 00:54:30|2072.78|2052.78|2071.19|2051.19|2072.78|2052.78|2071.13|2051.13|19
1639097680000|2021-12-10 00:54:40|2071.18|2051.18|2071.74|2051.74|2071.86|2051.86|2071.18|2051.18|20
1639097690000|2021-12-10 00:54:50|2071.63|2051.63|2070.77|2050.77|2071.69|2051.69|2070.67|2050.67|21
1639097700000|2021-12-10 00:55:00|2070.6|2050.6|2070|2050|2070.77|2050.77|2069.25|2049.25|17
1639097710000|2021-12-10 00:55:10|2069.25|2049.25|2070.78|2050.78|2071.5|2051.5|2069.25|2049.25|18
1639097720000|2021-12-10 00:55:20|2070.73|2050.73|2069.78|2049.78|2071.02|2051.02|2069.78|2049.78|9
1639097730000|2021-12-10 00:55:30|2069.83|2049.83|2072.06|2052.06|2072.06|2052.06|2069.83|2049.83|11
1639097740000|2021-12-10 00:55:40|2072|2052|2072.12|2052.12|2072.52|2052.52|2071.25|2051.25|12
1639097750000|2021-12-10 00:55:50|2072.5|2052.5|2071.67|2051.67|2073.3|2053.3|2071.67|2051.67|23
1639097760000|2021-12-10 00:56:00|2071.95|2051.95|2071.75|2051.75|2072.77|2052.77|2071.68|2051.68|17
1639097770000|2021-12-10 00:56:10|2071.69|2051.69|2070.47|2050.47|2071.87|2051.87|2070.31|2050.31|23
1639097780000|2021-12-10 00:56:20|2070.45|2050.45|2067.92|2047.92|2070.45|2050.45|2067.92|2047.92|18
1639097790000|2021-12-10 00:56:30|2067.87|2047.87|2065.9|2045.9|2067.93|2047.93|2065.88|2045.88|23
1639097800000|2021-12-10 00:56:40|2065.92|2045.92|2065.14|2045.14|2066.65|2046.65|2065.13|2045.13|30
1639097810000|2021-12-10 00:56:50|2065.36|2045.36|2065.22|2045.22|2065.39|2045.39|2064.82|2044.82|25
1639097820000|2021-12-10 00:57:00|2066.7|2046.7|2066.38|2046.38|2067.46|2047.46|2065.62|2045.62|27
1639097830000|2021-12-10 00:57:10|2066.13|2046.13|2065.23|2045.23|2067.16|2047.16|2065.23|2045.23|13
1639097840000|2021-12-10 00:57:20|2065.12|2045.12|2065.44|2045.44|2065.53|2045.53|2065.1|2045.1|10
1639097850000|2021-12-10 00:57:30|2065.5|2045.5|2066.33|2046.33|2066.33|2046.33|2064.98|2044.98|18
1639097860000|2021-12-10 00:57:40|2066.48|2046.48|2068.09|2048.09|2068.41|2048.41|2066.47|2046.47|23
1639097870000|2021-12-10 00:57:50|2068.52|2048.52|2068.57|2048.57|2068.8|2048.8|2068.51|2048.51|14
1639097880000|2021-12-10 00:58:00|2068.6|2048.6|2069.54|2049.54|2069.6|2049.6|2068.15|2048.15|19
1639097890000|2021-12-10 00:58:10|2069.57|2049.57|2068.61|2048.61|2069.6|2049.6|2067.59|2047.59|20
1639097900000|2021-12-10 00:58:20|2068.48|2048.48|2066.88|2046.88|2068.48|2048.48|2066.75|2046.75|13
1639097910000|2021-12-10 00:58:30|2066.77|2046.77|2068.14|2048.14|2068.24|2048.24|2066.77|2046.77|23
1639097920000|2021-12-10 00:58:40|2068.31|2048.31|2068.2|2048.2|2069.21|2049.21|2067.81|2047.81|25
1639097930000|2021-12-10 00:58:50|2068.22|2048.22|2069|2049|2069|2049|2068.18|2048.18|12
1639097940000|2021-12-10 00:59:00|2068.19|2048.19|2068.5|2048.5|2069.63|2049.63|2068.06|2048.06|25
1639097950000|2021-12-10 00:59:10|2069.2|2049.2|2068.78|2048.78|2069.53|2049.53|2068.62|2048.62|24
1639097960000|2021-12-10 00:59:20|2068.6|2048.6|2068.22|2048.22|2068.61|2048.61|2068.22|2048.22|10
1639097970000|2021-12-10 00:59:30|2068.1|2048.1|2068.79|2048.79|2068.89|2048.89|2067.8|2047.8|22
1639097980000|2021-12-10 00:59:40|2068.82|2048.82|2068.02|2048.02|2068.82|2048.82|2068.02|2048.02|14
1639097990000|2021-12-10 00:59:50|2068.11|2048.11|2067.94|2047.94|2068.11|2048.11|2067.04|2047.04|5
1639098000000|2021-12-10 01:00:00|2067.12|2047.12|2070.91|2050.91|2071.36|2051.36|2067.12|2047.12|31
1639098010000|2021-12-10 01:00:10|2070.59|2050.59|2067.64|2047.64|2071.03|2051.03|2067.64|2047.64|26
1639098020000|2021-12-10 01:00:20|2067.63|2047.63|2068.3|2048.3|2068.44|2048.44|2067.56|2047.56|11
1639098030000|2021-12-10 01:00:30|2068.28|2048.28|2068.29|2048.29|2068.38|2048.38|2067.87|2047.87|17
1639098040000|2021-12-10 01:00:40|2068.08|2048.08|2066.91|2046.91|2068.28|2048.28|2066.88|2046.88|22
1639098050000|2021-12-10 01:00:50|2066.57|2046.57|2063.59|2043.59|2066.57|2046.57|2063|2043|30
1639098060000|2021-12-10 01:01:00|2063.54|2043.54|2065.7|2045.7|2065.7|2045.7|2063.54|2043.54|21
1639098070000|2021-12-10 01:01:10|2065.84|2045.84|2064.19|2044.19|2065.84|2045.84|2063.63|2043.63|22
1639098080000|2021-12-10 01:01:20|2064.28|2044.28|2061.33|2041.33|2064.28|2044.28|2060.53|2040.53|22
1639098090000|2021-12-10 01:01:30|2061.27|2041.27|2058.63|2038.63|2061.27|2041.27|2058.47|2038.47|22
1639098100000|2021-12-10 01:01:40|2058.57|2038.57|2058.18|2038.18|2059.44|2039.44|2058.18|2038.18|12
1639098110000|2021-12-10 01:01:50|2058.54|2038.54|2058.39|2038.39|2059.12|2039.12|2058.39|2038.39|25
1639098120000|2021-12-10 01:02:00|2058.52|2038.52|2058.7|2038.7|2058.99|2038.99|2058|2038|23
1639098130000|2021-12-10 01:02:10|2058.43|2038.43|2058.38|2038.38|2059.07|2039.07|2057.77|2037.77|31
1639098140000|2021-12-10 01:02:20|2058.31|2038.31|2056.62|2036.62|2058.31|2038.31|2056.62|2036.62|27
1639098150000|2021-12-10 01:02:30|2056.63|2036.63|2057.24|2037.24|2059.16|2039.16|2056.47|2036.47|35
1639098160000|2021-12-10 01:02:40|2057.51|2037.51|2055.97|2035.97|2057.51|2037.51|2055.21|2035.21|28
1639098170000|2021-12-10 01:02:50|2056.2|2036.2|2057.59|2037.59|2057.59|2037.59|2055.91|2035.91|12
1639098180000|2021-12-10 01:03:00|2057.47|2037.47|2056.22|2036.22|2057.47|2037.47|2055.86|2035.86|24
1639098190000|2021-12-10 01:03:10|2055.88|2035.88|2056.07|2036.07|2056.07|2036.07|2055.41|2035.41|25
1639098200000|2021-12-10 01:03:20|2056.36|2036.36|2055.3|2035.3|2056.36|2036.36|2055.3|2035.3|22
1639098210000|2021-12-10 01:03:30|2056.19|2036.19|2055.88|2035.88|2056.38|2036.38|2055.15|2035.15|20
1639098220000|2021-12-10 01:03:40|2056.01|2036.01|2055.85|2035.85|2056.13|2036.13|2055.2|2035.2|27
1639098230000|2021-12-10 01:03:50|2055.14|2035.14|2054.77|2034.77|2055.93|2035.93|2054.54|2034.54|20
1639098240000|2021-12-10 01:04:00|2054.72|2034.72|2054.45|2034.45|2054.82|2034.82|2053.51|2033.51|22
1639098250000|2021-12-10 01:04:10|2054.67|2034.67|2053.82|2033.82|2054.67|2034.67|2053.38|2033.38|28
1639098260000|2021-12-10 01:04:20|2053.57|2033.57|2054.23|2034.23|2054.71|2034.71|2053.52|2033.52|19
1639098270000|2021-12-10 01:04:30|2053.9|2033.9|2052.39|2032.39|2053.9|2033.9|2052.03|2032.03|25
1639098280000|2021-12-10 01:04:40|2052.37|2032.37|2051.43|2031.43|2052.57|2032.57|2051.23|2031.23|28
1639098290000|2021-12-10 01:04:50|2051.51|2031.51|2051.6|2031.6|2051.76|2031.76|2051.1|2031.1|23
1639098300000|2021-12-10 01:05:00|2051.33|2031.33|2052.3|2032.3|2052.3|2032.3|2050.66|2030.66|26
1639098310000|2021-12-10 01:05:10|2051.6|2031.6|2052.71|2032.71|2053.67|2033.67|2051.6|2031.6|25
1639098320000|2021-12-10 01:05:20|2052.7|2032.7|2052.99|2032.99|2052.99|2032.99|2051.59|2031.59|20
1639098330000|2021-12-10 01:05:30|2052.92|2032.92|2051.86|2031.86|2052.92|2032.92|2051.86|2031.86|23
1639098340000|2021-12-10 01:05:40|2050.48|2030.48|2052.44|2032.44|2052.44|2032.44|2050.48|2030.48|10
1639098350000|2021-12-10 01:05:50|2051.87|2031.87|2050.4|2030.4|2052.17|2032.17|2050.4|2030.4|33
1639098360000|2021-12-10 01:06:00|2050.44|2030.44|2051.05|2031.05|2051.22|2031.22|2050.31|2030.31|14
1639098370000|2021-12-10 01:06:10|2050.83|2030.83|2050.78|2030.78|2051.19|2031.19|2049.98|2029.98|19
1639098380000|2021-12-10 01:06:20|2050.86|2030.86|2050.77|2030.77|2050.91|2030.91|2050.52|2030.52|15
1639098390000|2021-12-10 01:06:30|2050.88|2030.88|2051.67|2031.67|2051.67|2031.67|2049.9|2029.9|22
1639098400000|2021-12-10 01:06:40|2051.61|2031.61|2052.65|2032.65|2052.73|2032.73|2050.76|2030.76|21
1639098410000|2021-12-10 01:06:50|2052.73|2032.73|2053.35|2033.35|2053.38|2033.38|2052.45|2032.45|27
1639098420000|2021-12-10 01:07:00|2053.37|2033.37|2056.58|2036.58|2056.58|2036.58|2053.26|2033.26|23
1639098430000|2021-12-10 01:07:10|2056.61|2036.61|2058.18|2038.18|2058.18|2038.18|2056.16|2036.16|15
1639098440000|2021-12-10 01:07:20|2058.28|2038.28|2058.94|2038.94|2058.97|2038.97|2057.64|2037.64|21
1639098450000|2021-12-10 01:07:30|2059.06|2039.06|2058.89|2038.89|2059.06|2039.06|2057.9|2037.9|23
1639098460000|2021-12-10 01:07:40|2058.53|2038.53|2059.65|2039.65|2059.65|2039.65|2058.19|2038.19|33
1639098470000|2021-12-10 01:07:50|2059.7|2039.7|2061.57|2041.57|2061.57|2041.57|2059.65|2039.65|12
1639098480000|2021-12-10 01:08:00|2061.61|2041.61|2062.58|2042.58|2062.83|2042.83|2059.88|2039.88|24
1639098490000|2021-12-10 01:08:10|2062.69|2042.69|2063.09|2043.09|2065.15|2045.15|2062.69|2042.69|33
1639098500000|2021-12-10 01:08:20|2063.16|2043.16|2060.69|2040.69|2063.21|2043.21|2059.77|2039.77|33
1639098510000|2021-12-10 01:08:30|2061.34|2041.34|2060.62|2040.62|2062.26|2042.26|2060.57|2040.57|26
1639098520000|2021-12-10 01:08:40|2061.12|2041.12|2060.51|2040.51|2061.61|2041.61|2059.96|2039.96|23
1639098530000|2021-12-10 01:08:50|2060.52|2040.52|2060.93|2040.93|2060.95|2040.95|2059.8|2039.8|23
1639098540000|2021-12-10 01:09:00|2060.82|2040.82|2062.13|2042.13|2062.13|2042.13|2060.57|2040.57|30
1639098550000|2021-12-10 01:09:10|2062.45|2042.45|2063.95|2043.95|2063.96|2043.96|2062.45|2042.45|24
1639098560000|2021-12-10 01:09:20|2064.01|2044.01|2064.16|2044.16|2064.41|2044.41|2063.54|2043.54|14
1639098570000|2021-12-10 01:09:30|2064.41|2044.41|2065.66|2045.66|2065.66|2045.66|2064.41|2044.41|13
1639098580000|2021-12-10 01:09:40|2065.67|2045.67|2065.1|2045.1|2065.71|2045.71|2064.84|2044.84|13
1639098590000|2021-12-10 01:09:50|2065.07|2045.07|2065.37|2045.37|2065.37|2045.37|2064.58|2044.58|21
1639098600000|2021-12-10 01:10:00|2065.39|2045.39|2066.71|2046.71|2066.71|2046.71|2065.39|2045.39|21
1639098610000|2021-12-10 01:10:10|2066.7|2046.7|2066.14|2046.14|2066.96|2046.96|2065.83|2045.83|17
1639098620000|2021-12-10 01:10:20|2066.05|2046.05|2066.34|2046.34|2066.49|2046.49|2066.05|2046.05|13
1639098630000|2021-12-10 01:10:30|2066.43|2046.43|2067.34|2047.34|2067.34|2047.34|2066.19|2046.19|12
1639098640000|2021-12-10 01:10:40|2067.7|2047.7|2067.97|2047.97|2068.37|2048.37|2067.7|2047.7|21
1639098650000|2021-12-10 01:10:50|2068.02|2048.02|2066.44|2046.44|2068.02|2048.02|2066.22|2046.22|19
1639098660000|2021-12-10 01:11:00|2066.48|2046.48|2066.22|2046.22|2066.48|2046.48|2065.78|2045.78|29
1639098670000|2021-12-10 01:11:10|2066.35|2046.35|2067.6|2047.6|2068.02|2048.02|2066.35|2046.35|24
1639098680000|2021-12-10 01:11:20|2067.62|2047.62|2067.52|2047.52|2068.84|2048.84|2067.23|2047.23|12
1639098690000|2021-12-10 01:11:30|2067.38|2047.38|2067.61|2047.61|2068.04|2048.04|2067.27|2047.27|17
1639098700000|2021-12-10 01:11:40|2067.63|2047.63|2069.96|2049.96|2069.96|2049.96|2067.43|2047.43|22
1639098710000|2021-12-10 01:11:50|2069.85|2049.85|2071.87|2051.87|2071.87|2051.87|2069.53|2049.53|20
1639098720000|2021-12-10 01:12:00|2071.86|2051.86|2070.94|2050.94|2072.16|2052.16|2070.69|2050.69|26
1639098730000|2021-12-10 01:12:10|2071.27|2051.27|2071.65|2051.65|2071.83|2051.83|2070.92|2050.92|29
1639098740000|2021-12-10 01:12:20|2072.47|2052.47|2073.48|2053.48|2073.76|2053.76|2072.47|2052.47|24
1639098750000|2021-12-10 01:12:30|2073.53|2053.53|2072.95|2052.95|2073.54|2053.54|2072.65|2052.65|20
1639098760000|2021-12-10 01:12:40|2072.92|2052.92|2072.53|2052.53|2072.94|2052.94|2072.48|2052.48|24
1639098770000|2021-12-10 01:12:50|2072.55|2052.55|2072.93|2052.93|2072.93|2052.93|2072.23|2052.23|19
1639098780000|2021-12-10 01:13:00|2072.76|2052.76|2072.96|2052.96|2073.72|2053.72|2072.36|2052.36|20
1639098790000|2021-12-10 01:13:10|2073.42|2053.42|2073.56|2053.56|2073.74|2053.74|2072.74|2052.74|24
1639098800000|2021-12-10 01:13:20|2073.79|2053.79|2075|2055|2075.05|2055.05|2073.54|2053.54|27
1639098810000|2021-12-10 01:13:30|2074.99|2054.99|2077.16|2057.16|2077.16|2057.16|2074.96|2054.96|29
1639098820000|2021-12-10 01:13:40|2077.41|2057.41|2079.27|2059.27|2079.27|2059.27|2077.41|2057.41|15
1639098830000|2021-12-10 01:13:50|2079.25|2059.25|2078.03|2058.03|2079.32|2059.32|2078.01|2058.01|18
1639098840000|2021-12-10 01:14:00|2078.07|2058.07|2078.62|2058.62|2079.06|2059.06|2077.86|2057.86|22
1639098850000|2021-12-10 01:14:10|2078.72|2058.72|2077.08|2057.08|2078.77|2058.77|2077.08|2057.08|32
1639098860000|2021-12-10 01:14:20|2077.09|2057.09|2079|2059|2079.19|2059.19|2077.09|2057.09|28
1639098870000|2021-12-10 01:14:30|2079.02|2059.02|2079.67|2059.67|2079.77|2059.77|2079.02|2059.02|15
1639098880000|2021-12-10 01:14:40|2079.64|2059.64|2079.6|2059.6|2079.65|2059.65|2079.34|2059.34|11
1639098890000|2021-12-10 01:14:50|2079.7|2059.7|2081.02|2061.02|2081.02|2061.02|2079.67|2059.67|17
1639098900000|2021-12-10 01:15:00|2081.05|2061.05|2080.15|2060.15|2081.34|2061.34|2080.06|2060.06|28
1639098910000|2021-12-10 01:15:10|2080.14|2060.14|2079.74|2059.74|2080.49|2060.49|2079.52|2059.52|25
1639098920000|2021-12-10 01:15:20|2079.77|2059.77|2080.02|2060.02|2080.02|2060.02|2079.58|2059.58|18
1639098930000|2021-12-10 01:15:30|2080.05|2060.05|2078|2058|2080.43|2060.43|2077.79|2057.79|26
1639098940000|2021-12-10 01:15:40|2077.97|2057.97|2078.22|2058.22|2079.03|2059.03|2076.84|2056.84|34
1639098950000|2021-12-10 01:15:50|2078.13|2058.13|2077.54|2057.54|2078.88|2058.88|2077.47|2057.47|22
1639098960000|2021-12-10 01:16:00|2077.47|2057.47|2075.62|2055.62|2077.53|2057.53|2075.62|2055.62|23
1639098970000|2021-12-10 01:16:10|2075.59|2055.59|2076.86|2056.86|2076.96|2056.96|2075.41|2055.41|28
1639098980000|2021-12-10 01:16:20|2076.88|2056.88|2076.05|2056.05|2077.02|2057.02|2076.05|2056.05|17
1639098990000|2021-12-10 01:16:30|2076.02|2056.02|2075.78|2055.78|2076.2|2056.2|2075.78|2055.78|14
1639099000000|2021-12-10 01:16:40|2075.79|2055.79|2076.26|2056.26|2076.47|2056.47|2075.24|2055.24|27
1639099010000|2021-12-10 01:16:50|2076.22|2056.22|2076.75|2056.75|2076.75|2056.75|2075.67|2055.67|26
1639099020000|2021-12-10 01:17:00|2077.54|2057.54|2077.7|2057.7|2077.93|2057.93|2076.74|2056.74|16
1639099030000|2021-12-10 01:17:10|2077.67|2057.67|2077.98|2057.98|2077.98|2057.98|2077.38|2057.38|17
1639099040000|2021-12-10 01:17:20|2078.08|2058.08|2076.77|2056.77|2078.08|2058.08|2076.77|2056.77|13
1639099050000|2021-12-10 01:17:30|2076.78|2056.78|2076.34|2056.34|2076.95|2056.95|2076.34|2056.34|23
1639099060000|2021-12-10 01:17:40|2076.03|2056.03|2077.79|2057.79|2077.91|2057.91|2075.45|2055.45|31
1639099070000|2021-12-10 01:17:50|2077.83|2057.83|2079.64|2059.64|2079.64|2059.64|2077.79|2057.79|26
1639099080000|2021-12-10 01:18:00|2079.48|2059.48|2078.7|2058.7|2079.56|2059.56|2077.88|2057.88|27
1639099090000|2021-12-10 01:18:10|2078.73|2058.73|2079.97|2059.97|2079.97|2059.97|2078.07|2058.07|16
1639099100000|2021-12-10 01:18:20|2079.99|2059.99|2080.13|2060.13|2080.18|2060.18|2079.99|2059.99|16
1639099110000|2021-12-10 01:18:30|2080.14|2060.14|2080.58|2060.58|2080.75|2060.75|2080.06|2060.06|22
1639099120000|2021-12-10 01:18:40|2080.55|2060.55|2080.8|2060.8|2080.83|2060.83|2080.32|2060.32|18
1639099130000|2021-12-10 01:18:50|2080.75|2060.75|2080.81|2060.81|2080.81|2060.81|2080.75|2060.75|5
1639099140000|2021-12-10 01:19:00|2081.18|2061.18|2082.38|2062.38|2082.38|2062.38|2081.12|2061.12|29
1639099150000|2021-12-10 01:19:10|2082.21|2062.21|2082.52|2062.52|2082.52|2062.52|2081.95|2061.95|14
1639099160000|2021-12-10 01:19:20|2082.55|2062.55|2083.25|2063.25|2083.41|2063.41|2082.26|2062.26|15
1639099170000|2021-12-10 01:19:30|2083.24|2063.24|2083.97|2063.97|2084.37|2064.37|2083.24|2063.24|12
1639099180000|2021-12-10 01:19:40|2083.99|2063.99|2085.68|2065.68|2085.68|2065.68|2083.72|2063.72|19
1639099190000|2021-12-10 01:19:50|2085.73|2065.73|2084.84|2064.84|2085.73|2065.73|2084.61|2064.61|10
1639099200000|2021-12-10 01:20:00|2084.88|2064.88|2084.3|2064.3|2084.96|2064.96|2084.3|2064.3|22
1639099210000|2021-12-10 01:20:10|2084.9|2064.9|2084.84|2064.84|2085.42|2065.42|2084.55|2064.55|22
1639099220000|2021-12-10 01:20:20|2084.75|2064.75|2086.65|2066.65|2086.65|2066.65|2084.45|2064.45|29
1639099230000|2021-12-10 01:20:30|2086.67|2066.67|2087.68|2067.68|2087.99|2067.99|2086.67|2066.67|25
1639099240000|2021-12-10 01:20:40|2087.74|2067.74|2086.58|2066.58|2087.74|2067.74|2086.57|2066.57|15
1639099250000|2021-12-10 01:20:50|2086.64|2066.64|2087.01|2067.01|2087.01|2067.01|2086.5|2066.5|17
1639099260000|2021-12-10 01:21:00|2087.45|2067.45|2086.93|2066.93|2087.48|2067.48|2086.81|2066.81|19
1639099270000|2021-12-10 01:21:10|2086.89|2066.89|2087.66|2067.66|2087.68|2067.68|2086.89|2066.89|10
1639099280000|2021-12-10 01:21:20|2087.68|2067.68|2087.82|2067.82|2087.82|2067.82|2087.65|2067.65|7
1639099290000|2021-12-10 01:21:30|2088.44|2068.44|2089.3|2069.3|2089.72|2069.72|2088.44|2068.44|22
1639099300000|2021-12-10 01:21:40|2089.43|2069.43|2088.88|2068.88|2089.61|2069.61|2088.03|2068.03|32
1639099310000|2021-12-10 01:21:50|2088.91|2068.91|2089.3|2069.3|2089.33|2069.33|2088.33|2068.33|24
1639099320000|2021-12-10 01:22:00|2089.11|2069.11|2088.67|2068.67|2089.45|2069.45|2088.64|2068.64|21
1639099330000|2021-12-10 01:22:10|2088.66|2068.66|2086.15|2066.15|2088.66|2068.66|2086.14|2066.14|27
1639099340000|2021-12-10 01:22:20|2086.2|2066.2|2085.56|2065.56|2086.69|2066.69|2085.47|2065.47|18
1639099350000|2021-12-10 01:22:30|2085.53|2065.53|2085.18|2065.18|2086.04|2066.04|2084.64|2064.64|20
1639099360000|2021-12-10 01:22:40|2084.98|2064.98|2086.84|2066.84|2086.88|2066.88|2084.96|2064.96|32
1639099370000|2021-12-10 01:22:50|2086.88|2066.88|2085.97|2065.97|2086.88|2066.88|2084.76|2064.76|19
1639099380000|2021-12-10 01:23:00|2085.92|2065.92|2086.98|2066.98|2087.1|2067.1|2085.48|2065.48|30
1639099390000|2021-12-10 01:23:10|2087.13|2067.13|2088.79|2068.79|2089.43|2069.43|2086.82|2066.82|33
1639099400000|2021-12-10 01:23:20|2089.05|2069.05|2093.18|2073.18|2093.96|2073.96|2089.05|2069.05|34
1639099410000|2021-12-10 01:23:30|2093.2|2073.2|2092.65|2072.65|2093.39|2073.39|2092.49|2072.49|18
1639099420000|2021-12-10 01:23:40|2092.71|2072.71|2092.61|2072.61|2092.96|2072.96|2092.61|2072.61|19
1639099430000|2021-12-10 01:23:50|2092.63|2072.63|2093.41|2073.41|2094.27|2074.27|2092.11|2072.11|27
1639099440000|2021-12-10 01:24:00|2093.38|2073.38|2093.59|2073.59|2093.87|2073.87|2093.38|2073.38|18
1639099450000|2021-12-10 01:24:10|2093.61|2073.61|2094.49|2074.49|2094.57|2074.57|2092.95|2072.95|10
1639099460000|2021-12-10 01:24:20|2094.58|2074.58|2093.96|2073.96|2094.68|2074.68|2093.77|2073.77|25
1639099470000|2021-12-10 01:24:30|2094.02|2074.02|2091.6|2071.6|2094.07|2074.07|2091.57|2071.57|29
1639099480000|2021-12-10 01:24:40|2091.91|2071.91|2089.43|2069.43|2091.92|2071.92|2089.2|2069.2|28
1639099490000|2021-12-10 01:24:50|2089.58|2069.58|2088.84|2068.84|2090.05|2070.05|2088.83|2068.83|19
1639099500000|2021-12-10 01:25:00|2088.86|2068.86|2087.68|2067.68|2089.04|2069.04|2087.26|2067.26|22
1639099510000|2021-12-10 01:25:10|2087.32|2067.32|2086.4|2066.4|2087.52|2067.52|2086.4|2066.4|25
1639099520000|2021-12-10 01:25:20|2086.41|2066.41|2085.97|2065.97|2086.41|2066.41|2085.83|2065.83|15
1639099530000|2021-12-10 01:25:30|2085.98|2065.98|2086.06|2066.06|2086.18|2066.18|2085.94|2065.94|14
1639099540000|2021-12-10 01:25:40|2086.07|2066.07|2084.52|2064.52|2086.26|2066.26|2084.52|2064.52|12
1639099550000|2021-12-10 01:25:50|2084.55|2064.55|2084.82|2064.82|2085.51|2065.51|2083.97|2063.97|22
1639099560000|2021-12-10 01:26:00|2084.79|2064.79|2084.52|2064.52|2085.28|2065.28|2084.38|2064.38|15
1639099570000|2021-12-10 01:26:10|2084.53|2064.53|2085.23|2065.23|2085.27|2065.27|2084.52|2064.52|18
1639099580000|2021-12-10 01:26:20|2085.31|2065.31|2084.72|2064.72|2085.31|2065.31|2084.45|2064.45|15
1639099590000|2021-12-10 01:26:30|2084.67|2064.67|2084.58|2064.58|2084.67|2064.67|2084.58|2064.58|7
1639099600000|2021-12-10 01:26:40|2084.42|2064.42|2084.45|2064.45|2084.72|2064.72|2084.24|2064.24|12
1639099610000|2021-12-10 01:26:50|2084.46|2064.46|2084.21|2064.21|2085.2|2065.2|2084.06|2064.06|27
1639099620000|2021-12-10 01:27:00|2084.27|2064.27|2084.7|2064.7|2084.77|2064.77|2084.11|2064.11|13
1639099630000|2021-12-10 01:27:10|2083.79|2063.79|2084.34|2064.34|2084.38|2064.38|2083.79|2063.79|3
1639099640000|2021-12-10 01:27:20|2084.35|2064.35|2085.42|2065.42|2085.84|2065.84|2083.76|2063.76|12
1639099650000|2021-12-10 01:27:30|2085.61|2065.61|2088.55|2068.55|2088.6|2068.6|2085.61|2065.61|22
1639099660000|2021-12-10 01:27:40|2088.54|2068.54|2089.66|2069.66|2089.68|2069.68|2088.18|2068.18|22
1639099670000|2021-12-10 01:27:50|2089.68|2069.68|2092.64|2072.64|2093.06|2073.06|2089.68|2069.68|27
1639099680000|2021-12-10 01:28:00|2092.59|2072.59|2091.31|2071.31|2092.59|2072.59|2091.26|2071.26|25
1639099690000|2021-12-10 01:28:10|2091.49|2071.49|2090.08|2070.08|2091.49|2071.49|2090.07|2070.07|31
1639099700000|2021-12-10 01:28:20|2090.07|2070.07|2089.93|2069.93|2090.11|2070.11|2089.82|2069.82|30
1639099710000|2021-12-10 01:28:30|2089.92|2069.92|2090.28|2070.28|2090.28|2070.28|2089.86|2069.86|22
1639099720000|2021-12-10 01:28:40|2089.75|2069.75|2089.41|2069.41|2090.31|2070.31|2089.3|2069.3|20
1639099730000|2021-12-10 01:28:50|2089.53|2069.53|2090.34|2070.34|2090.34|2070.34|2089.53|2069.53|28
1639099740000|2021-12-10 01:29:00|2090.51|2070.51|2091.64|2071.64|2091.81|2071.81|2090.33|2070.33|31
1639099750000|2021-12-10 01:29:10|2091.6|2071.6|2093.52|2073.52|2093.52|2073.52|2090.98|2070.98|24
1639099760000|2021-12-10 01:29:20|2093.51|2073.51|2092.52|2072.52|2093.52|2073.52|2092.52|2072.52|14
1639099770000|2021-12-10 01:29:30|2092.56|2072.56|2092.66|2072.66|2093.18|2073.18|2092.52|2072.52|16
1639099780000|2021-12-10 01:29:40|2092.71|2072.71|2093.29|2073.29|2093.34|2073.34|2092.71|2072.71|8
1639099790000|2021-12-10 01:29:50|2093.24|2073.24|2092.38|2072.38|2093.29|2073.29|2092.37|2072.37|16
1639099800000|2021-12-10 01:30:00|2092.42|2072.42|2091.91|2071.91|2092.74|2072.74|2091.91|2071.91|13
1639099810000|2021-12-10 01:30:10|2091.9|2071.9|2090.38|2070.38|2092.07|2072.07|2089.99|2069.99|20
1639099820000|2021-12-10 01:30:20|2090.29|2070.29|2089.52|2069.52|2090.29|2070.29|2089.45|2069.45|22
1639099830000|2021-12-10 01:30:30|2089.43|2069.43|2089.51|2069.51|2089.82|2069.82|2089.29|2069.29|27
1639099840000|2021-12-10 01:30:40|2089.53|2069.53|2089.16|2069.16|2090.4|2070.4|2089.16|2069.16|29
1639099850000|2021-12-10 01:30:50|2089.12|2069.12|2088.9|2068.9|2089.12|2069.12|2088.9|2068.9|4
1639099860000|2021-12-10 01:31:00|2088.72|2068.72|2088.32|2068.32|2088.72|2068.72|2088.2|2068.2|4
1639099870000|2021-12-10 01:31:10|2088.43|2068.43|2088.94|2068.94|2089.65|2069.65|2088.43|2068.43|22
1639099880000|2021-12-10 01:31:20|2088.7|2068.7|2087.52|2067.52|2088.7|2068.7|2087.25|2067.25|19
1639099890000|2021-12-10 01:31:30|2087.67|2067.67|2087.47|2067.47|2087.99|2067.99|2087.47|2067.47|21
1639099900000|2021-12-10 01:31:40|2087.42|2067.42|2087.5|2067.5|2087.74|2067.74|2086.76|2066.76|25
1639099910000|2021-12-10 01:31:50|2086.8|2066.8|2087.1|2067.1|2088.04|2068.04|2086.8|2066.8|16
1639099920000|2021-12-10 01:32:00|2086.95|2066.95|2086.95|2066.95|2087.55|2067.55|2086.8|2066.8|18
1639099930000|2021-12-10 01:32:10|2086.93|2066.93|2085.1|2065.1|2087|2067|2084.14|2064.14|21
1639099940000|2021-12-10 01:32:20|2084.46|2064.46|2084.08|2064.08|2084.46|2064.46|2083.73|2063.73|17
1639099950000|2021-12-10 01:32:30|2084.02|2064.02|2082.97|2062.97|2084.02|2064.02|2082.97|2062.97|21
1639099960000|2021-12-10 01:32:40|2083.01|2063.01|2082.97|2062.97|2083.3|2063.3|2082.97|2062.97|3
1639099970000|2021-12-10 01:32:50|2083.01|2063.01|2083.71|2063.71|2083.76|2063.76|2082.81|2062.81|7
1639099980000|2021-12-10 01:33:00|2083.96|2063.96|2084.25|2064.25|2084.43|2064.43|2083.29|2063.29|27
1639099990000|2021-12-10 01:33:10|2083.66|2063.66|2082.74|2062.74|2083.66|2063.66|2082.17|2062.17|13
1639100000000|2021-12-10 01:33:20|2082.69|2062.69|2081.11|2061.11|2082.75|2062.75|2081.01|2061.01|28
1639100010000|2021-12-10 01:33:30|2080.99|2060.99|2080.75|2060.75|2081.31|2061.31|2080.67|2060.67|17
1639100020000|2021-12-10 01:33:40|2080.85|2060.85|2083.14|2063.14|2083.27|2063.27|2080.83|2060.83|19
1639100030000|2021-12-10 01:33:50|2083|2063|2082.33|2062.33|2083.14|2063.14|2082.33|2062.33|20
1639100040000|2021-12-10 01:34:00|2082.64|2062.64|2081.52|2061.52|2082.64|2062.64|2081.52|2061.52|14
1639100050000|2021-12-10 01:34:10|2081.35|2061.35|2080.86|2060.86|2081.53|2061.53|2080.58|2060.58|33
1639100060000|2021-12-10 01:34:20|2080.85|2060.85|2079.88|2059.88|2082.15|2062.15|2079.88|2059.88|33
1639100070000|2021-12-10 01:34:30|2079.85|2059.85|2080.1|2060.1|2080.3|2060.3|2079.02|2059.02|32
1639100080000|2021-12-10 01:34:40|2080.08|2060.08|2079.78|2059.78|2080.24|2060.24|2079.76|2059.76|33
1639100090000|2021-12-10 01:34:50|2079.76|2059.76|2079.7|2059.7|2080.05|2060.05|2079.7|2059.7|12
1639100100000|2021-12-10 01:35:00|2080.2|2060.2|2082.18|2062.18|2082.19|2062.19|2080.2|2060.2|19
1639100110000|2021-12-10 01:35:10|2082.09|2062.09|2082.34|2062.34|2082.61|2062.61|2081.61|2061.61|15
1639100120000|2021-12-10 01:35:20|2082.51|2062.51|2080.52|2060.52|2082.51|2062.51|2080.34|2060.34|29
1639100130000|2021-12-10 01:35:30|2080.42|2060.42|2075.85|2055.85|2080.42|2060.42|2075.83|2055.83|35
1639100140000|2021-12-10 01:35:40|2076.32|2056.32|2076.34|2056.34|2076.91|2056.91|2076.31|2056.31|24
1639100150000|2021-12-10 01:35:50|2076.21|2056.21|2076.63|2056.63|2076.92|2056.92|2076.21|2056.21|16
1639100160000|2021-12-10 01:36:00|2076.62|2056.62|2076.97|2056.97|2077.57|2057.57|2076.62|2056.62|16
1639100170000|2021-12-10 01:36:10|2076.92|2056.92|2077.79|2057.79|2077.79|2057.79|2076.91|2056.91|19
1639100180000|2021-12-10 01:36:20|2077.85|2057.85|2076.91|2056.91|2077.85|2057.85|2076.83|2056.83|16
1639100190000|2021-12-10 01:36:30|2077.01|2057.01|2077.73|2057.73|2077.73|2057.73|2076.82|2056.82|16
1639100200000|2021-12-10 01:36:40|2077.98|2057.98|2079.06|2059.06|2079.06|2059.06|2077.75|2057.75|20
1639100210000|2021-12-10 01:36:50|2079.04|2059.04|2078.62|2058.62|2079.3|2059.3|2078.05|2058.05|17
1639100220000|2021-12-10 01:37:00|2078.64|2058.64|2078.98|2058.98|2079.54|2059.54|2078.59|2058.59|13
1639100230000|2021-12-10 01:37:10|2079.02|2059.02|2080.68|2060.68|2080.68|2060.68|2078.92|2058.92|16
1639100240000|2021-12-10 01:37:20|2080.52|2060.52|2081.88|2061.88|2082.23|2062.23|2080.09|2060.09|25
1639100250000|2021-12-10 01:37:30|2081.92|2061.92|2081.88|2061.88|2081.92|2061.92|2081.84|2061.84|6
1639100260000|2021-12-10 01:37:40|2081.84|2061.84|2084.29|2064.29|2084.29|2064.29|2081.84|2061.84|22
1639100270000|2021-12-10 01:37:50|2084.31|2064.31|2085.09|2065.09|2085.73|2065.73|2083.85|2063.85|27
1639100280000|2021-12-10 01:38:00|2084.56|2064.56|2081.4|2061.4|2084.56|2064.56|2081.4|2061.4|30
1639100290000|2021-12-10 01:38:10|2081|2061|2083.76|2063.76|2084.55|2064.55|2081|2061|24
1639100300000|2021-12-10 01:38:20|2083.75|2063.75|2085.03|2065.03|2085.33|2065.33|2083.75|2063.75|22
1639100310000|2021-12-10 01:38:30|2084.7|2064.7|2085.98|2065.98|2085.98|2065.98|2084.7|2064.7|11
1639100320000|2021-12-10 01:38:40|2086.37|2066.37|2085.87|2065.87|2086.37|2066.37|2085.73|2065.73|14
1639100330000|2021-12-10 01:38:50|2085.25|2065.25|2085.66|2065.66|2086.24|2066.24|2085.21|2065.21|29
1639100340000|2021-12-10 01:39:00|2085.71|2065.71|2083.44|2063.44|2086.16|2066.16|2083.43|2063.43|32
1639100350000|2021-12-10 01:39:10|2083.46|2063.46|2083.06|2063.06|2084.03|2064.03|2083.05|2063.05|23
1639100360000|2021-12-10 01:39:20|2083.09|2063.09|2082.95|2062.95|2084.15|2064.15|2082.95|2062.95|26
1639100370000|2021-12-10 01:39:30|2082.96|2062.96|2082.72|2062.72|2083|2063|2082.72|2062.72|10
1639100380000|2021-12-10 01:39:40|2082.7|2062.7|2082.99|2062.99|2083.01|2063.01|2082.67|2062.67|10
1639100390000|2021-12-10 01:39:50|2082.96|2062.96|2081.45|2061.45|2082.96|2062.96|2081.45|2061.45|5
1639100400000|2021-12-10 01:40:00|2081.3|2061.3|2080.35|2060.35|2081.8|2061.8|2080.24|2060.24|18
1639100410000|2021-12-10 01:40:10|2080.15|2060.15|2079.55|2059.55|2080.15|2060.15|2079.51|2059.51|10
1639100420000|2021-12-10 01:40:20|2079.57|2059.57|2080|2060|2080.22|2060.22|2079.54|2059.54|13
1639100430000|2021-12-10 01:40:30|2079.85|2059.85|2080.81|2060.81|2081.16|2061.16|2079.83|2059.83|22
1639100440000|2021-12-10 01:40:40|2080.84|2060.84|2080.88|2060.88|2080.88|2060.88|2080.84|2060.84|4
1639100450000|2021-12-10 01:40:50|2080.58|2060.58|2081.74|2061.74|2081.74|2061.74|2080.58|2060.58|12
1639100460000|2021-12-10 01:41:00|2082.03|2062.03|2082.69|2062.69|2082.69|2062.69|2080.88|2060.88|19
1639100470000|2021-12-10 01:41:10|2083.35|2063.35|2085.58|2065.58|2085.58|2065.58|2083.35|2063.35|19
1639100480000|2021-12-10 01:41:20|2085.55|2065.55|2084.03|2064.03|2085.73|2065.73|2083.85|2063.85|29
1639100490000|2021-12-10 01:41:30|2084.04|2064.04|2083.75|2063.75|2084.24|2064.24|2083.56|2063.56|27
1639100500000|2021-12-10 01:41:40|2083.73|2063.73|2084.62|2064.62|2084.99|2064.99|2083.61|2063.61|26
1639100510000|2021-12-10 01:41:50|2084.65|2064.65|2084.83|2064.83|2085.42|2065.42|2084.65|2064.65|18
1639100520000|2021-12-10 01:42:00|2084.77|2064.77|2084.25|2064.25|2084.77|2064.77|2083.47|2063.47|26
1639100530000|2021-12-10 01:42:10|2084.28|2064.28|2084.67|2064.67|2084.67|2064.67|2084.02|2064.02|12
1639100540000|2021-12-10 01:42:20|2084.46|2064.46|2085.88|2065.88|2086.03|2066.03|2084.33|2064.33|28
1639100550000|2021-12-10 01:42:30|2085.87|2065.87|2085.92|2065.92|2085.93|2065.93|2085.69|2065.69|25
1639100560000|2021-12-10 01:42:40|2085.78|2065.78|2086.99|2066.99|2087.18|2067.18|2085.76|2065.76|26
1639100570000|2021-12-10 01:42:50|2087.01|2067.01|2087.95|2067.95|2087.97|2067.97|2086.8|2066.8|21
1639100580000|2021-12-10 01:43:00|2087.94|2067.94|2087.36|2067.36|2088.11|2068.11|2087.36|2067.36|22
1639100590000|2021-12-10 01:43:10|2087.55|2067.55|2087.19|2067.19|2087.55|2067.55|2086.59|2066.59|17
1639100600000|2021-12-10 01:43:20|2087.24|2067.24|2086.97|2066.97|2087.39|2067.39|2086.94|2066.94|16
1639100620000|2021-12-10 01:43:40|2086.74|2066.74|2087.24|2067.24|2087.26|2067.26|2086.6|2066.6|11
1639100630000|2021-12-10 01:43:50|2087.26|2067.26|2086.71|2066.71|2087.3|2067.3|2086.67|2066.67|9
1639100640000|2021-12-10 01:44:00|2086.72|2066.72|2086.99|2066.99|2087.14|2067.14|2086.67|2066.67|14
1639100650000|2021-12-10 01:44:10|2086.95|2066.95|2087|2067|2087.21|2067.21|2086.55|2066.55|22
1639100660000|2021-12-10 01:44:20|2086.79|2066.79|2087.54|2067.54|2087.56|2067.56|2086.79|2066.79|14
1639100670000|2021-12-10 01:44:30|2087.5|2067.5|2087.52|2067.52|2087.52|2067.52|2087.5|2067.5|2
1639100680000|2021-12-10 01:44:40|2087.54|2067.54|2087.69|2067.69|2087.7|2067.7|2087.5|2067.5|6
1639100690000|2021-12-10 01:44:50|2087.67|2067.67|2087.13|2067.13|2087.67|2067.67|2086.85|2066.85|18
1639100700000|2021-12-10 01:45:00|2087.11|2067.11|2086.08|2066.08|2087.11|2067.11|2086.08|2066.08|13
1639100710000|2021-12-10 01:45:10|2085.72|2065.72|2084.63|2064.63|2085.88|2065.88|2084.38|2064.38|24
1639100720000|2021-12-10 01:45:20|2084.48|2064.48|2084.7|2064.7|2084.85|2064.85|2084.45|2064.45|14
1639100730000|2021-12-10 01:45:30|2084.82|2064.82|2084.29|2064.29|2085.02|2065.02|2084.19|2064.19|25
1639100740000|2021-12-10 01:45:40|2084.27|2064.27|2083.62|2063.62|2084.51|2064.51|2083.59|2063.59|25
1639100750000|2021-12-10 01:45:50|2083.6|2063.6|2083.64|2063.64|2083.79|2063.79|2082.76|2062.76|26
1639100760000|2021-12-10 01:46:00|2083.56|2063.56|2080.93|2060.93|2083.56|2063.56|2080.93|2060.93|32
1639100770000|2021-12-10 01:46:10|2080.91|2060.91|2079.15|2059.15|2080.91|2060.91|2079.15|2059.15|34
1639100780000|2021-12-10 01:46:20|2079.16|2059.16|2078.59|2058.59|2079.16|2059.16|2078.42|2058.42|24
1639100790000|2021-12-10 01:46:30|2078.78|2058.78|2078.26|2058.26|2079.05|2059.05|2078.22|2058.22|23
1639100800000|2021-12-10 01:46:40|2078.25|2058.25|2078|2058|2078.33|2058.33|2077.99|2057.99|16
1639100810000|2021-12-10 01:46:50|2077.97|2057.97|2076.85|2056.85|2077.97|2057.97|2076.85|2056.85|19
1639100820000|2021-12-10 01:47:00|2076.83|2056.83|2075.9|2055.9|2076.83|2056.83|2075.81|2055.81|24
1639100830000|2021-12-10 01:47:10|2075.81|2055.81|2076.21|2056.21|2076.21|2056.21|2075.81|2055.81|27
1639100840000|2021-12-10 01:47:20|2076.19|2056.19|2075.54|2055.54|2076.19|2056.19|2075.52|2055.52|25
1639100850000|2021-12-10 01:47:30|2075.58|2055.58|2076.96|2056.96|2076.99|2056.99|2075.52|2055.52|22
1639100860000|2021-12-10 01:47:40|2076.99|2056.99|2076.92|2056.92|2076.99|2056.99|2076.65|2056.65|5
1639100870000|2021-12-10 01:47:50|2076.72|2056.72|2076.9|2056.9|2076.9|2056.9|2076.69|2056.69|11
1639100880000|2021-12-10 01:48:00|2076.73|2056.73|2076.51|2056.51|2076.73|2056.73|2076.4|2056.4|7
1639100890000|2021-12-10 01:48:10|2076.35|2056.35|2075.61|2055.61|2076.73|2056.73|2075.61|2055.61|21
1639100900000|2021-12-10 01:48:20|2075.59|2055.59|2074.05|2054.05|2075.66|2055.66|2074.05|2054.05|17
1639100910000|2021-12-10 01:48:30|2074.11|2054.11|2073.74|2053.74|2074.11|2054.11|2073.46|2053.46|27
1639100920000|2021-12-10 01:48:40|2073.82|2053.82|2074.35|2054.35|2074.49|2054.49|2073.82|2053.82|18
1639100930000|2021-12-10 01:48:50|2074.45|2054.45|2073.76|2053.76|2074.45|2054.45|2073.76|2053.76|16
1639100940000|2021-12-10 01:49:00|2073.79|2053.79|2073.78|2053.78|2073.79|2053.79|2073.74|2053.74|6
1639100950000|2021-12-10 01:49:10|2073.79|2053.79|2072.59|2052.59|2073.88|2053.88|2072.59|2052.59|20
1639100960000|2021-12-10 01:49:20|2072.65|2052.65|2072.88|2052.88|2072.88|2052.88|2072.59|2052.59|8
1639100970000|2021-12-10 01:49:30|2072.84|2052.84|2073.31|2053.31|2073.5|2053.5|2072.76|2052.76|9
1639100980000|2021-12-10 01:49:40|2073.5|2053.5|2074.23|2054.23|2074.48|2054.48|2073.44|2053.44|13
1639100990000|2021-12-10 01:49:50|2074.48|2054.48|2074.64|2054.64|2074.64|2054.64|2074.08|2054.08|8
1639101000000|2021-12-10 01:50:00|2074.66|2054.66|2074.66|2054.66|2074.66|2054.66|2074.64|2054.64|3
1639101010000|2021-12-10 01:50:10|2074.64|2054.64|2073.87|2053.87|2074.64|2054.64|2073.82|2053.82|16
1639101020000|2021-12-10 01:50:20|2073.84|2053.84|2073.72|2053.72|2073.85|2053.85|2073.58|2053.58|7
1639101030000|2021-12-10 01:50:30|2073.53|2053.53|2073.61|2053.61|2073.67|2053.67|2073.46|2053.46|10
1639101040000|2021-12-10 01:50:40|2073.62|2053.62|2073.39|2053.39|2073.7|2053.7|2073.26|2053.26|17
1639101050000|2021-12-10 01:50:50|2073.5|2053.5|2074.97|2054.97|2075.12|2055.12|2073.5|2053.5|14
1639101060000|2021-12-10 01:51:00|2074.44|2054.44|2074.79|2054.79|2075.41|2055.41|2074.44|2054.44|19
1639101070000|2021-12-10 01:51:10|2075.06|2055.06|2077.26|2057.26|2077.34|2057.34|2075.06|2055.06|29
1639101080000|2021-12-10 01:51:20|2077.25|2057.25|2078.8|2058.8|2078.83|2058.83|2076.77|2056.77|14
1639101090000|2021-12-10 01:51:30|2078.58|2058.58|2078.01|2058.01|2078.73|2058.73|2078.01|2058.01|19
1639101100000|2021-12-10 01:51:40|2078|2058|2079.34|2059.34|2079.34|2059.34|2077.97|2057.97|21
1639101110000|2021-12-10 01:51:50|2079.32|2059.32|2079.24|2059.24|2079.39|2059.39|2078.71|2058.71|22
1639101120000|2021-12-10 01:52:00|2079.18|2059.18|2078.82|2058.82|2079.18|2059.18|2078.75|2058.75|25
1639101130000|2021-12-10 01:52:10|2078.65|2058.65|2078.05|2058.05|2078.76|2058.76|2078|2058|19
1639101140000|2021-12-10 01:52:20|2078.27|2058.27|2076.64|2056.64|2078.27|2058.27|2076.55|2056.55|19
1639101150000|2021-12-10 01:52:30|2076.54|2056.54|2074.54|2054.54|2076.9|2056.9|2074.48|2054.48|25
1639101160000|2021-12-10 01:52:40|2074.57|2054.57|2075.65|2055.65|2075.8|2055.8|2074.57|2054.57|12
1639101170000|2021-12-10 01:52:50|2075.69|2055.69|2074.01|2054.01|2076.14|2056.14|2074.01|2054.01|22
1639101180000|2021-12-10 01:53:00|2074.09|2054.09|2073.37|2053.37|2074.79|2054.79|2073.37|2053.37|26
1639101190000|2021-12-10 01:53:10|2073.65|2053.65|2072.17|2052.17|2074.08|2054.08|2071.35|2051.35|27
1639101200000|2021-12-10 01:53:20|2072.62|2052.62|2073.09|2053.09|2073.72|2053.72|2072.62|2052.62|26
1639101210000|2021-12-10 01:53:30|2073|2053|2072.75|2052.75|2073.28|2053.28|2072.75|2052.75|18
1639101220000|2021-12-10 01:53:40|2073.38|2053.38|2071.66|2051.66|2073.38|2053.38|2071.66|2051.66|10
1639101230000|2021-12-10 01:53:50|2071.93|2051.93|2072.85|2052.85|2073.25|2053.25|2071.62|2051.62|21
1639101240000|2021-12-10 01:54:00|2072.82|2052.82|2072.51|2052.51|2072.89|2052.89|2071.95|2051.95|28
1639101250000|2021-12-10 01:54:10|2072.21|2052.21|2070.96|2050.96|2072.55|2052.55|2070.96|2050.96|25
1639101260000|2021-12-10 01:54:20|2070.99|2050.99|2070.77|2050.77|2071.38|2051.38|2070.77|2050.77|23
1639101270000|2021-12-10 01:54:30|2070.84|2050.84|2070.72|2050.72|2070.84|2050.84|2070.54|2050.54|9
1639101280000|2021-12-10 01:54:40|2070.81|2050.81|2070.87|2050.87|2070.87|2050.87|2070.62|2050.62|10
1639101290000|2021-12-10 01:54:50|2070.8|2050.8|2070.81|2050.81|2070.98|2050.98|2070.62|2050.62|8
1639101300000|2021-12-10 01:55:00|2070.68|2050.68|2070.5|2050.5|2070.81|2050.81|2070.5|2050.5|13
1639101310000|2021-12-10 01:55:10|2070.96|2050.96|2070.34|2050.34|2071.71|2051.71|2070.32|2050.32|22
1639101320000|2021-12-10 01:55:20|2070.32|2050.32|2070.7|2050.7|2070.78|2050.78|2069.55|2049.55|19
1639101330000|2021-12-10 01:55:30|2070.69|2050.69|2069.85|2049.85|2070.71|2050.71|2069.85|2049.85|16
1639101340000|2021-12-10 01:55:40|2069.84|2049.84|2069.71|2049.71|2069.87|2049.87|2069.39|2049.39|19
1639101350000|2021-12-10 01:55:50|2069.47|2049.47|2069.65|2049.65|2069.72|2049.72|2069.45|2049.45|4
1639101360000|2021-12-10 01:56:00|2069.67|2049.67|2069.76|2049.76|2069.76|2049.76|2069.65|2049.65|9
1639101370000|2021-12-10 01:56:10|2069.75|2049.75|2069.62|2049.62|2069.82|2049.82|2069.12|2049.12|9
1639101380000|2021-12-10 01:56:20|2069.44|2049.44|2068.25|2048.25|2069.94|2049.94|2068.25|2048.25|21
1639101390000|2021-12-10 01:56:30|2067.88|2047.88|2065.82|2045.82|2067.97|2047.97|2065.5|2045.5|20
1639101400000|2021-12-10 01:56:40|2065.74|2045.74|2065.42|2045.42|2065.74|2045.74|2064.58|2044.58|32
1639101410000|2021-12-10 01:56:50|2065.51|2045.51|2064.74|2044.74|2065.64|2045.64|2064.74|2044.74|26
1639101420000|2021-12-10 01:57:00|2064.69|2044.69|2063.86|2043.86|2064.73|2044.73|2063.86|2043.86|12
1639101430000|2021-12-10 01:57:10|2063.85|2043.85|2064.32|2044.32|2064.56|2044.56|2063.85|2043.85|14
1639101440000|2021-12-10 01:57:20|2064.3|2044.3|2064.26|2044.26|2064.32|2044.32|2064.26|2044.26|18
1639101450000|2021-12-10 01:57:30|2064.27|2044.27|2064.39|2044.39|2064.4|2044.4|2064.17|2044.17|24
1639101460000|2021-12-10 01:57:40|2064.4|2044.4|2064.11|2044.11|2064.62|2044.62|2064.09|2044.09|18
1639101470000|2021-12-10 01:57:50|2064.1|2044.1|2063.82|2043.82|2064.12|2044.12|2063.82|2043.82|19
1639101480000|2021-12-10 01:58:00|2063.91|2043.91|2063.78|2043.78|2063.91|2043.91|2063.43|2043.43|13
1639101490000|2021-12-10 01:58:10|2063.56|2043.56|2064.42|2044.42|2064.43|2044.43|2063.56|2043.56|12
1639101500000|2021-12-10 01:58:20|2064.38|2044.38|2063.81|2043.81|2064.4|2044.4|2063.78|2043.78|15
1639101510000|2021-12-10 01:58:30|2063.82|2043.82|2063.93|2043.93|2063.93|2043.93|2063.78|2043.78|6
1639101520000|2021-12-10 01:58:40|2063.64|2043.64|2064.36|2044.36|2064.4|2044.4|2063.64|2043.64|13
1639101530000|2021-12-10 01:58:50|2064.35|2044.35|2063.62|2043.62|2064.35|2044.35|2063.62|2043.62|7
1639101540000|2021-12-10 01:59:00|2064.04|2044.04|2064.09|2044.09|2064.38|2044.38|2064.04|2044.04|8
1639101550000|2021-12-10 01:59:10|2064.1|2044.1|2064.38|2044.38|2064.38|2044.38|2064.01|2044.01|10
1639101560000|2021-12-10 01:59:20|2064.57|2044.57|2064.35|2044.35|2064.75|2044.75|2064.35|2044.35|10
1639101570000|2021-12-10 01:59:30|2064.33|2044.33|2064.28|2044.28|2064.38|2044.38|2064.16|2044.16|22
1639101580000|2021-12-10 01:59:40|2064.27|2044.27|2064.08|2044.08|2064.31|2044.31|2064.08|2044.08|8
1639101590000|2021-12-10 01:59:50|2063.94|2043.94|2063.82|2043.82|2063.97|2043.97|2063.82|2043.82|9
1639101600000|2021-12-10 02:00:00|2063.54|2043.54|2062.91|2042.91|2063.54|2043.54|2062.91|2042.91|6
1639101610000|2021-12-10 02:00:10|2062.85|2042.85|2060.78|2040.78|2062.86|2042.86|2060.78|2040.78|20
1639101620000|2021-12-10 02:00:20|2060.77|2040.77|2060.36|2040.36|2060.77|2040.77|2060.12|2040.12|15
1639101630000|2021-12-10 02:00:30|2060.43|2040.43|2063.19|2043.19|2063.19|2043.19|2059.4|2039.4|27
1639101640000|2021-12-10 02:00:40|2063.48|2043.48|2060.38|2040.38|2063.53|2043.53|2060.34|2040.34|27
1639101650000|2021-12-10 02:00:50|2060.34|2040.34|2060.26|2040.26|2060.58|2040.58|2059.89|2039.89|13
1639101660000|2021-12-10 02:01:00|2060.43|2040.43|2061.18|2041.18|2061.18|2041.18|2060.26|2040.26|9
1639101670000|2021-12-10 02:01:10|2061.07|2041.07|2063.75|2043.75|2064.1|2044.1|2061.04|2041.04|26
1639101680000|2021-12-10 02:01:20|2063.73|2043.73|2063.4|2043.4|2063.76|2043.76|2063.18|2043.18|27
1639101690000|2021-12-10 02:01:30|2063.29|2043.29|2063.56|2043.56|2063.57|2043.57|2063.26|2043.26|12
1639101700000|2021-12-10 02:01:40|2063.64|2043.64|2063.63|2043.63|2063.65|2043.65|2063.51|2043.51|13
1639101710000|2021-12-10 02:01:50|2063.65|2043.65|2065.7|2045.7|2065.7|2045.7|2063.65|2043.65|19
1639101720000|2021-12-10 02:02:00|2065.74|2045.74|2067.19|2047.19|2067.19|2047.19|2065.56|2045.56|23
1639101730000|2021-12-10 02:02:10|2067.28|2047.28|2068.77|2048.77|2068.77|2048.77|2067.26|2047.26|16
1639101740000|2021-12-10 02:02:20|2069.24|2049.24|2068.46|2048.46|2069.76|2049.76|2068.46|2048.46|16
1639101750000|2021-12-10 02:02:30|2067.86|2047.86|2067.36|2047.36|2068.29|2048.29|2067.33|2047.33|31
1639101760000|2021-12-10 02:02:40|2067.4|2047.4|2068.15|2048.15|2068.26|2048.26|2067.4|2047.4|21
1639101770000|2021-12-10 02:02:50|2068.14|2048.14|2067.38|2047.38|2068.25|2048.25|2066.79|2046.79|27
1639101780000|2021-12-10 02:03:00|2067.39|2047.39|2066.38|2046.38|2067.39|2047.39|2066.07|2046.07|21
1639101790000|2021-12-10 02:03:10|2066.43|2046.43|2064.36|2044.36|2066.43|2046.43|2064.34|2044.34|31
1639101800000|2021-12-10 02:03:20|2064.35|2044.35|2061.58|2041.58|2064.38|2044.38|2061.58|2041.58|33
1639101810000|2021-12-10 02:03:30|2061.6|2041.6|2061.62|2041.62|2061.71|2041.71|2061.56|2041.56|7
1639101820000|2021-12-10 02:03:40|2061.71|2041.71|2061.57|2041.57|2061.73|2041.73|2061.18|2041.18|24
1639101830000|2021-12-10 02:03:50|2061.45|2041.45|2061.1|2041.1|2061.47|2041.47|2061.1|2041.1|11
1639101840000|2021-12-10 02:04:00|2061.13|2041.13|2061.92|2041.92|2062.22|2042.22|2061.13|2041.13|17
1639101850000|2021-12-10 02:04:10|2061.94|2041.94|2063.6|2043.6|2063.73|2043.73|2061.84|2041.84|23
1639101860000|2021-12-10 02:04:20|2063.75|2043.75|2062.22|2042.22|2063.75|2043.75|2061.93|2041.93|26
1639101870000|2021-12-10 02:04:30|2062.23|2042.23|2061.88|2041.88|2062.24|2042.24|2061.75|2041.75|23
1639101880000|2021-12-10 02:04:40|2061.87|2041.87|2062.01|2042.01|2062.04|2042.04|2061.71|2041.71|29
1639101890000|2021-12-10 02:04:50|2062|2042|2061.98|2041.98|2062.09|2042.09|2061.64|2041.64|29
1639101900000|2021-12-10 02:05:00|2061.99|2041.99|2061.26|2041.26|2062|2042|2061.26|2041.26|25
1639101910000|2021-12-10 02:05:10|2060.83|2040.83|2060.83|2040.83|2060.98|2040.98|2060.5|2040.5|27
1639101920000|2021-12-10 02:05:20|2060.8|2040.8|2059.93|2039.93|2060.85|2040.85|2059.93|2039.93|25
1639101930000|2021-12-10 02:05:30|2059.94|2039.94|2058|2038|2060.01|2040.01|2058|2038|25
1639101940000|2021-12-10 02:05:40|2058.06|2038.06|2057.8|2037.8|2058.19|2038.19|2057.8|2037.8|12
1639101950000|2021-12-10 02:05:50|2057.81|2037.81|2057.74|2037.74|2057.99|2037.99|2057.65|2037.65|13
1639101960000|2021-12-10 02:06:00|2057.65|2037.65|2057.81|2037.81|2058.06|2038.06|2057.65|2037.65|12
1639101970000|2021-12-10 02:06:10|2057.8|2037.8|2057.49|2037.49|2057.81|2037.81|2057.31|2037.31|13
1639101980000|2021-12-10 02:06:20|2057.48|2037.48|2057.74|2037.74|2057.84|2037.84|2057.48|2037.48|14
1639101990000|2021-12-10 02:06:30|2057.92|2037.92|2057.51|2037.51|2057.97|2037.97|2057.51|2037.51|15
1639102000000|2021-12-10 02:06:40|2057.53|2037.53|2058.19|2038.19|2058.23|2038.23|2057.53|2037.53|19
1639102010000|2021-12-10 02:06:50|2058|2038|2056.19|2036.19|2058.05|2038.05|2056.19|2036.19|19
1639102020000|2021-12-10 02:07:00|2056.21|2036.21|2055.12|2035.12|2056.23|2036.23|2055.12|2035.12|25
1639102030000|2021-12-10 02:07:10|2055.11|2035.11|2053.58|2033.58|2055.74|2035.74|2053.52|2033.52|20
1639102040000|2021-12-10 02:07:20|2053.57|2033.57|2052.42|2032.42|2053.58|2033.58|2052.39|2032.39|32
1639102050000|2021-12-10 02:07:30|2052.58|2032.58|2050.54|2030.54|2052.89|2032.89|2050.5|2030.5|28
1639102060000|2021-12-10 02:07:40|2050.55|2030.55|2051.77|2031.77|2052.5|2032.5|2050.52|2030.52|16
1639102070000|2021-12-10 02:07:50|2052.16|2032.16|2052.25|2032.25|2052.99|2032.99|2052.16|2032.16|18
1639102080000|2021-12-10 02:08:00|2052.31|2032.31|2052|2032|2052.65|2032.65|2051.85|2031.85|28
1639102090000|2021-12-10 02:08:10|2051.98|2031.98|2051.04|2031.04|2051.98|2031.98|2050.92|2030.92|28
1639102100000|2021-12-10 02:08:20|2051.06|2031.06|2049.88|2029.88|2051.06|2031.06|2049.88|2029.88|23
1639102110000|2021-12-10 02:08:30|2049.87|2029.87|2050.12|2030.12|2050.32|2030.32|2049.87|2029.87|24
1639102120000|2021-12-10 02:08:40|2050.1|2030.1|2050.43|2030.43|2050.43|2030.43|2048.89|2028.89|24
1639102130000|2021-12-10 02:08:50|2050.36|2030.36|2049.38|2029.38|2050.62|2030.62|2049.35|2029.35|27
1639102140000|2021-12-10 02:09:00|2049.48|2029.48|2049.12|2029.12|2049.8|2029.8|2048.81|2028.81|25
1639102150000|2021-12-10 02:09:10|2049.14|2029.14|2047.85|2027.85|2049.19|2029.19|2047.68|2027.68|15
1639102160000|2021-12-10 02:09:20|2047|2027|2047.78|2027.78|2047.8|2027.8|2046.8|2026.8|8
1639102170000|2021-12-10 02:09:30|2047.75|2027.75|2046.54|2026.54|2047.75|2027.75|2046.25|2026.25|26
1639102180000|2021-12-10 02:09:40|2046.53|2026.53|2046.7|2026.7|2047.02|2027.02|2046|2026|24
1639102190000|2021-12-10 02:09:50|2046.61|2026.61|2047.55|2027.55|2047.55|2027.55|2046.61|2026.61|21
1639102200000|2021-12-10 02:10:00|2047.58|2027.58|2049.77|2029.77|2049.77|2029.77|2047.22|2027.22|18
1639102210000|2021-12-10 02:10:10|2049.6|2029.6|2046.91|2026.91|2050.8|2030.8|2046.91|2026.91|34
1639102220000|2021-12-10 02:10:20|2046.82|2026.82|2047.68|2027.68|2047.9|2027.9|2046.06|2026.06|17
1639102230000|2021-12-10 02:10:30|2047.78|2027.78|2048.95|2028.95|2048.95|2028.95|2047.72|2027.72|18
1639102240000|2021-12-10 02:10:40|2048.92|2028.92|2048.62|2028.62|2048.92|2028.92|2048.46|2028.46|25
1639102250000|2021-12-10 02:10:50|2048.66|2028.66|2048.6|2028.6|2048.68|2028.68|2047.7|2027.7|17
1639102260000|2021-12-10 02:11:00|2048.59|2028.59|2049.29|2029.29|2049.29|2029.29|2048.47|2028.47|25
1639102270000|2021-12-10 02:11:10|2049.04|2029.04|2049.64|2029.64|2049.64|2029.64|2048.6|2028.6|23
1639102280000|2021-12-10 02:11:20|2049.6|2029.6|2048.44|2028.44|2049.61|2029.61|2047.73|2027.73|33
1639102290000|2021-12-10 02:11:30|2048.47|2028.47|2048.5|2028.5|2048.62|2028.62|2048.38|2028.38|22
1639102300000|2021-12-10 02:11:40|2048.54|2028.54|2047.65|2027.65|2048.57|2028.57|2047.64|2027.64|26
1639102310000|2021-12-10 02:11:50|2047.64|2027.64|2047.02|2027.02|2047.64|2027.64|2046.76|2026.76|21
1639102320000|2021-12-10 02:12:00|2047.1|2027.1|2046.65|2026.65|2047.61|2027.61|2046.65|2026.65|25
1639102330000|2021-12-10 02:12:10|2046.64|2026.64|2045.89|2025.89|2046.66|2026.66|2045.57|2025.57|17
1639102340000|2021-12-10 02:12:20|2045.82|2025.82|2045.91|2025.91|2045.94|2025.94|2045.17|2025.17|8
1639102350000|2021-12-10 02:12:30|2045.82|2025.82|2045.97|2025.97|2045.97|2025.97|2045.66|2025.66|6
1639102360000|2021-12-10 02:12:40|2045.19|2025.19|2047.01|2027.01|2047.01|2027.01|2044.87|2024.87|12
1639102370000|2021-12-10 02:12:50|2046.79|2026.79|2046.7|2026.7|2047.05|2027.05|2046.5|2026.5|26
1639102380000|2021-12-10 02:13:00|2046.62|2026.62|2047.03|2027.03|2047.31|2027.31|2046.62|2026.62|26
1639102390000|2021-12-10 02:13:10|2046.98|2026.98|2046.05|2026.05|2047.11|2027.11|2046.05|2026.05|22
1639102400000|2021-12-10 02:13:20|2046.26|2026.26|2046.24|2026.24|2046.26|2026.26|2045.34|2025.34|5
1639102410000|2021-12-10 02:13:30|2046.21|2026.21|2046.27|2026.27|2046.3|2026.3|2046.21|2026.21|7
1639102420000|2021-12-10 02:13:40|2046.3|2026.3|2048.75|2028.75|2048.75|2028.75|2045.93|2025.93|16
1639102430000|2021-12-10 02:13:50|2049.31|2029.31|2053.47|2033.47|2053.48|2033.48|2049.31|2029.31|32
1639102440000|2021-12-10 02:14:00|2053.71|2033.71|2054.63|2034.63|2054.63|2034.63|2053.18|2033.18|24
1639102450000|2021-12-10 02:14:10|2054.57|2034.57|2054.68|2034.68|2054.73|2034.73|2053.75|2033.75|26
1639102460000|2021-12-10 02:14:20|2054.62|2034.62|2053.66|2033.66|2054.63|2034.63|2053.66|2033.66|22
1639102470000|2021-12-10 02:14:30|2053.6|2033.6|2054.04|2034.04|2054.04|2034.04|2053.17|2033.17|26
1639102480000|2021-12-10 02:14:40|2054.12|2034.12|2056.29|2036.29|2056.29|2036.29|2054.12|2034.12|21
1639102490000|2021-12-10 02:14:50|2056.3|2036.3|2055.31|2035.31|2056.3|2036.3|2055.3|2035.3|19
1639102500000|2021-12-10 02:15:00|2055.32|2035.32|2053.25|2033.25|2055.43|2035.43|2053.25|2033.25|27
1639102510000|2021-12-10 02:15:10|2053.23|2033.23|2053.85|2033.85|2054.3|2034.3|2053.23|2033.23|28
1639102520000|2021-12-10 02:15:20|2053.82|2033.82|2054.67|2034.67|2054.67|2034.67|2053.76|2033.76|27
1639102530000|2021-12-10 02:15:30|2054.8|2034.8|2054.37|2034.37|2054.91|2034.91|2054.15|2034.15|29
1639102540000|2021-12-10 02:15:40|2054.2|2034.2|2053.51|2033.51|2054.25|2034.25|2053.5|2033.5|13
1639102550000|2021-12-10 02:15:50|2053.53|2033.53|2053.93|2033.93|2053.97|2033.97|2053.53|2033.53|21
1639102560000|2021-12-10 02:16:00|2053.92|2033.92|2056.7|2036.7|2056.7|2036.7|2053.9|2033.9|27
1639102570000|2021-12-10 02:16:10|2056.84|2036.84|2058.55|2038.55|2058.55|2038.55|2056.63|2036.63|21
1639102580000|2021-12-10 02:16:20|2058.54|2038.54|2058.67|2038.67|2058.74|2038.74|2057.93|2037.93|17
1639102590000|2021-12-10 02:16:30|2058.63|2038.63|2058.4|2038.4|2058.67|2038.67|2057.94|2037.94|13
1639102600000|2021-12-10 02:16:40|2058.41|2038.41|2058.17|2038.17|2058.41|2038.41|2058.08|2038.08|17
1639102610000|2021-12-10 02:16:50|2058.16|2038.16|2058.38|2038.38|2058.39|2038.39|2058.16|2038.16|10
1639102620000|2021-12-10 02:17:00|2058.43|2038.43|2059.85|2039.85|2059.85|2039.85|2058.38|2038.38|18
1639102630000|2021-12-10 02:17:10|2059.82|2039.82|2059.88|2039.88|2060.12|2040.12|2059.51|2039.51|9
1639102640000|2021-12-10 02:17:20|2059.9|2039.9|2059.54|2039.54|2060.07|2040.07|2059.53|2039.53|19
1639102650000|2021-12-10 02:17:30|2059.63|2039.63|2059.98|2039.98|2060.41|2040.41|2059.54|2039.54|16
1639102660000|2021-12-10 02:17:40|2060.71|2040.71|2060.74|2040.74|2060.86|2040.86|2060.51|2040.51|14
1639102670000|2021-12-10 02:17:50|2060.71|2040.71|2059.27|2039.27|2060.74|2040.74|2059.26|2039.26|20
1639102680000|2021-12-10 02:18:00|2058.91|2038.91|2058.47|2038.47|2058.91|2038.91|2057.87|2037.87|26
1639102690000|2021-12-10 02:18:10|2058.5|2038.5|2058.37|2038.37|2058.63|2038.63|2058.37|2038.37|14
1639102700000|2021-12-10 02:18:20|2058.34|2038.34|2058.43|2038.43|2058.63|2038.63|2057.86|2037.86|26
1639102710000|2021-12-10 02:18:30|2058.24|2038.24|2057.8|2037.8|2058.61|2038.61|2057.79|2037.79|16
1639102720000|2021-12-10 02:18:40|2057.76|2037.76|2057.73|2037.73|2057.96|2037.96|2057.67|2037.67|12
1639102730000|2021-12-10 02:18:50|2057.74|2037.74|2057.88|2037.88|2057.88|2037.88|2056.77|2036.77|16
1639102740000|2021-12-10 02:19:00|2058.09|2038.09|2062.2|2042.2|2062.2|2042.2|2058.09|2038.09|31
1639102750000|2021-12-10 02:19:10|2062.36|2042.36|2067.49|2047.49|2067.49|2047.49|2062.36|2042.36|35
1639102760000|2021-12-10 02:19:20|2067.54|2047.54|2067.42|2047.42|2069.35|2049.35|2067.4|2047.4|30
1639102770000|2021-12-10 02:19:30|2067.44|2047.44|2066.82|2046.82|2068.01|2048.01|2066.82|2046.82|28
1639102780000|2021-12-10 02:19:40|2066.59|2046.59|2066|2046|2066.69|2046.69|2065.8|2045.8|28
1639102790000|2021-12-10 02:19:50|2065.98|2045.98|2066.51|2046.51|2066.51|2046.51|2065.78|2045.78|22
1639102800000|2021-12-10 02:20:00|2066.5|2046.5|2065.7|2045.7|2066.5|2046.5|2065.57|2045.57|35
1639102810000|2021-12-10 02:20:10|2065.81|2045.81|2065.01|2045.01|2065.87|2045.87|2064.75|2044.75|28
1639102820000|2021-12-10 02:20:20|2064.98|2044.98|2064.55|2044.55|2065.09|2045.09|2064.48|2044.48|25
1639102830000|2021-12-10 02:20:30|2064.58|2044.58|2065.61|2045.61|2065.77|2045.77|2064.54|2044.54|26
1639102840000|2021-12-10 02:20:40|2065.57|2045.57|2065.76|2045.76|2066.89|2046.89|2065.06|2045.06|28
1639102850000|2021-12-10 02:20:50|2065.74|2045.74|2067.77|2047.77|2067.77|2047.77|2065.66|2045.66|24
1639102860000|2021-12-10 02:21:00|2067.76|2047.76|2066.73|2046.73|2067.86|2047.86|2066.64|2046.64|23
1639102870000|2021-12-10 02:21:10|2066.72|2046.72|2066.15|2046.15|2066.72|2046.72|2066.14|2046.14|18
1639102880000|2021-12-10 02:21:20|2066.16|2046.16|2066.35|2046.35|2066.43|2046.43|2066.1|2046.1|14
1639102890000|2021-12-10 02:21:30|2066.32|2046.32|2066.27|2046.27|2066.42|2046.42|2066.16|2046.16|23
1639102900000|2021-12-10 02:21:40|2066.32|2046.32|2069.44|2049.44|2069.72|2049.72|2066.32|2046.32|30
1639102910000|2021-12-10 02:21:50|2069.5|2049.5|2069.43|2049.43|2069.93|2049.93|2069.35|2049.35|15
1639102920000|2021-12-10 02:22:00|2069.55|2049.55|2069.13|2049.13|2069.61|2049.61|2069.13|2049.13|21
1639102930000|2021-12-10 02:22:10|2069.18|2049.18|2069.61|2049.61|2069.61|2049.61|2069.15|2049.15|11
1639102940000|2021-12-10 02:22:20|2069.56|2049.56|2069.41|2049.41|2069.56|2049.56|2069.41|2049.41|4
1639102950000|2021-12-10 02:22:30|2069.76|2049.76|2067.67|2047.67|2069.76|2049.76|2067.67|2047.67|14
1639102960000|2021-12-10 02:22:40|2067.12|2047.12|2067.47|2047.47|2067.47|2047.47|2066.41|2046.41|24
1639102970000|2021-12-10 02:22:50|2067.41|2047.41|2066.89|2046.89|2067.41|2047.41|2066.77|2046.77|19
1639102980000|2021-12-10 02:23:00|2066.86|2046.86|2068.46|2048.46|2068.64|2048.64|2066.42|2046.42|25
1639102990000|2021-12-10 02:23:10|2068.4|2048.4|2068.4|2048.4|2068.4|2048.4|2067.14|2047.14|32
1639103000000|2021-12-10 02:23:20|2068.35|2048.35|2069.01|2049.01|2069.01|2049.01|2068.35|2048.35|20
1639103010000|2021-12-10 02:23:30|2068.99|2048.99|2069.15|2049.15|2069.15|2049.15|2068.99|2048.99|2
1639103020000|2021-12-10 02:23:40|2069.22|2049.22|2072.69|2052.69|2072.91|2052.91|2068.64|2048.64|29
1639103030000|2021-12-10 02:23:50|2072.52|2052.52|2072.77|2052.77|2072.83|2052.83|2071.56|2051.56|34
1639103040000|2021-12-10 02:24:00|2072.71|2052.71|2073.12|2053.12|2073.12|2053.12|2072.6|2052.6|23
1639103050000|2021-12-10 02:24:10|2073.09|2053.09|2073.13|2053.13|2073.16|2053.16|2073.09|2053.09|4
1639103060000|2021-12-10 02:24:20|2073.09|2053.09|2072.37|2052.37|2073.23|2053.23|2072.16|2052.16|30
1639103070000|2021-12-10 02:24:30|2072.69|2052.69|2072.25|2052.25|2072.69|2052.69|2072.24|2052.24|19
1639103080000|2021-12-10 02:24:40|2072.24|2052.24|2072.25|2052.25|2072.27|2052.27|2072.23|2052.23|9
1639103090000|2021-12-10 02:24:50|2072.33|2052.33|2071.04|2051.04|2072.34|2052.34|2070.96|2050.96|32
1639103100000|2021-12-10 02:25:00|2071.19|2051.19|2071.92|2051.92|2072.15|2052.15|2071.14|2051.14|25
1639103110000|2021-12-10 02:25:10|2071.77|2051.77|2071.83|2051.83|2072.57|2052.57|2071.61|2051.61|26
1639103120000|2021-12-10 02:25:20|2071.82|2051.82|2071.43|2051.43|2071.83|2051.83|2071.43|2051.43|5
1639103130000|2021-12-10 02:25:30|2071.2|2051.2|2071.59|2051.59|2071.84|2051.84|2071.2|2051.2|19
1639103140000|2021-12-10 02:25:40|2071.57|2051.57|2072.95|2052.95|2073.29|2053.29|2071.5|2051.5|27
1639103150000|2021-12-10 02:25:50|2072.75|2052.75|2072.45|2052.45|2073.34|2053.34|2072.41|2052.41|29
1639103160000|2021-12-10 02:26:00|2072.48|2052.48|2071.71|2051.71|2072.48|2052.48|2071.66|2051.66|24
1639103170000|2021-12-10 02:26:10|2071.74|2051.74|2071.45|2051.45|2071.75|2051.75|2070.95|2050.95|8
1639103180000|2021-12-10 02:26:20|2071.47|2051.47|2071.77|2051.77|2071.9|2051.9|2071.47|2051.47|15
1639103190000|2021-12-10 02:26:30|2071.3|2051.3|2069.84|2049.84|2071.45|2051.45|2069.84|2049.84|25
1639103200000|2021-12-10 02:26:40|2069.82|2049.82|2070.96|2050.96|2070.96|2050.96|2069.34|2049.34|20
1639103210000|2021-12-10 02:26:50|2071.33|2051.33|2071.13|2051.13|2071.63|2051.63|2071.1|2051.1|26
1639103220000|2021-12-10 02:27:00|2071.33|2051.33|2071.49|2051.49|2071.49|2051.49|2071.23|2051.23|15
1639103230000|2021-12-10 02:27:10|2071.55|2051.55|2071.71|2051.71|2071.82|2051.82|2071.42|2051.42|21
1639103240000|2021-12-10 02:27:20|2071.28|2051.28|2070.83|2050.83|2071.28|2051.28|2070.64|2050.64|20
1639103250000|2021-12-10 02:27:30|2070.81|2050.81|2070.69|2050.69|2070.91|2050.91|2070.19|2050.19|13
1639103260000|2021-12-10 02:27:40|2070.68|2050.68|2069.79|2049.79|2070.68|2050.68|2069.79|2049.79|14
1639103270000|2021-12-10 02:27:50|2069.78|2049.78|2069.74|2049.74|2070.09|2050.09|2069.66|2049.66|19
1639103280000|2021-12-10 02:28:00|2069.71|2049.71|2069.75|2049.75|2069.76|2049.76|2069.67|2049.67|9
1639103290000|2021-12-10 02:28:10|2069.58|2049.58|2069.47|2049.47|2069.65|2049.65|2069.44|2049.44|19
1639103300000|2021-12-10 02:28:20|2069.45|2049.45|2069.97|2049.97|2070|2050|2069.25|2049.25|17
1639103310000|2021-12-10 02:28:30|2069.59|2049.59|2069.11|2049.11|2069.64|2049.64|2069.11|2049.11|23
1639103320000|2021-12-10 02:28:40|2069.03|2049.03|2068.14|2048.14|2069.38|2049.38|2068.14|2048.14|29
1639103330000|2021-12-10 02:28:50|2068.1|2048.1|2068.27|2048.27|2068.31|2048.31|2067.65|2047.65|29
1639103340000|2021-12-10 02:29:00|2067.85|2047.85|2067.69|2047.69|2067.91|2047.91|2067.52|2047.52|11
1639103350000|2021-12-10 02:29:10|2067.72|2047.72|2067.67|2047.67|2068.12|2048.12|2067.66|2047.66|12
1639103360000|2021-12-10 02:29:20|2067.66|2047.66|2067.64|2047.64|2067.67|2047.67|2067.62|2047.62|11
1639103370000|2021-12-10 02:29:30|2067.63|2047.63|2066.98|2046.98|2067.63|2047.63|2066.89|2046.89|23
1639103380000|2021-12-10 02:29:40|2067|2047|2066.91|2046.91|2067|2047|2066.91|2046.91|27
1639103390000|2021-12-10 02:29:50|2066.96|2046.96|2066.76|2046.76|2067.13|2047.13|2066.54|2046.54|26
1639103400000|2021-12-10 02:30:00|2066.74|2046.74|2064.6|2044.6|2066.74|2046.74|2064.6|2044.6|29
1639103410000|2021-12-10 02:30:10|2064.58|2044.58|2063.9|2043.9|2065.03|2045.03|2063.77|2043.77|25
1639103420000|2021-12-10 02:30:20|2063.88|2043.88|2064.04|2044.04|2064.17|2044.17|2063.71|2043.71|17
1639103430000|2021-12-10 02:30:30|2064.01|2044.01|2064.04|2044.04|2064.39|2044.39|2063.98|2043.98|13
1639103440000|2021-12-10 02:30:40|2063.91|2043.91|2063.97|2043.97|2063.97|2043.97|2063.77|2043.77|10
1639103450000|2021-12-10 02:30:50|2063.93|2043.93|2064.59|2044.59|2064.71|2044.71|2063.91|2043.91|16
1639103460000|2021-12-10 02:31:00|2064.54|2044.54|2064.69|2044.69|2065.06|2045.06|2064.54|2044.54|16
1639103470000|2021-12-10 02:31:10|2064.72|2044.72|2064.83|2044.83|2064.85|2044.85|2064.66|2044.66|18
1639103480000|2021-12-10 02:31:20|2064.82|2044.82|2063.87|2043.87|2064.83|2044.83|2063.76|2043.76|15
1639103490000|2021-12-10 02:31:30|2063.84|2043.84|2061.82|2041.82|2063.84|2043.84|2061.82|2041.82|33
1639103500000|2021-12-10 02:31:40|2061.85|2041.85|2061.89|2041.89|2061.98|2041.98|2061.68|2041.68|18
1639103510000|2021-12-10 02:31:50|2061.83|2041.83|2061.4|2041.4|2061.83|2041.83|2060.85|2040.85|16
1639103520000|2021-12-10 02:32:00|2061.35|2041.35|2061.86|2041.86|2061.93|2041.93|2061.3|2041.3|17
1639103530000|2021-12-10 02:32:10|2061.71|2041.71|2062.44|2042.44|2063.04|2043.04|2061.71|2041.71|14
1639103540000|2021-12-10 02:32:20|2062.39|2042.39|2062.42|2042.42|2062.95|2042.95|2062.25|2042.25|16
1639103550000|2021-12-10 02:32:30|2061.7|2041.7|2062.53|2042.53|2062.53|2042.53|2061.43|2041.43|16
1639103560000|2021-12-10 02:32:40|2062.52|2042.52|2063.42|2043.42|2063.48|2043.48|2062.52|2042.52|18
1639103570000|2021-12-10 02:32:50|2062.75|2042.75|2063.61|2043.61|2063.61|2043.61|2062.75|2042.75|11
1639103580000|2021-12-10 02:33:00|2063.7|2043.7|2063.28|2043.28|2063.71|2043.71|2063.19|2043.19|21
1639103590000|2021-12-10 02:33:10|2063.46|2043.46|2063.7|2043.7|2064.33|2044.33|2063.46|2043.46|22
1639103600000|2021-12-10 02:33:20|2064.19|2044.19|2065.02|2045.02|2065.05|2045.05|2063.81|2043.81|18
1639103610000|2021-12-10 02:33:30|2064.83|2044.83|2065.02|2045.02|2065.02|2045.02|2064.56|2044.56|11
1639103620000|2021-12-10 02:33:40|2065.36|2045.36|2067.28|2047.28|2067.53|2047.53|2065.36|2045.36|22
1639103630000|2021-12-10 02:33:50|2067.33|2047.33|2068.3|2048.3|2068.34|2048.34|2067.33|2047.33|23
1639103640000|2021-12-10 02:34:00|2068.29|2048.29|2068.71|2048.71|2068.9|2048.9|2068.26|2048.26|22
1639103650000|2021-12-10 02:34:10|2068.41|2048.41|2068.55|2048.55|2068.96|2048.96|2068.2|2048.2|28
1639103660000|2021-12-10 02:34:20|2068.6|2048.6|2068.95|2048.95|2068.97|2048.97|2068.14|2048.14|16
1639103670000|2021-12-10 02:34:30|2068.8|2048.8|2068.75|2048.75|2068.98|2048.98|2068.67|2048.67|21
1639103680000|2021-12-10 02:34:40|2068.7|2048.7|2068.9|2048.9|2069.08|2049.08|2068.7|2048.7|4
1639103690000|2021-12-10 02:34:50|2068.95|2048.95|2069.21|2049.21|2069.5|2049.5|2068.87|2048.87|15
1639103700000|2021-12-10 02:35:00|2069.22|2049.22|2069.21|2049.21|2069.26|2049.26|2068.73|2048.73|19
1639103710000|2021-12-10 02:35:10|2069.22|2049.22|2069.14|2049.14|2069.24|2049.24|2068.96|2048.96|16
1639103720000|2021-12-10 02:35:20|2069.06|2049.06|2068.79|2048.79|2069.06|2049.06|2068.22|2048.22|25
1639103730000|2021-12-10 02:35:30|2068.71|2048.71|2067.02|2047.02|2068.82|2048.82|2066.99|2046.99|30
1639103740000|2021-12-10 02:35:40|2067.01|2047.01|2067.34|2047.34|2067.34|2047.34|2065.98|2045.98|25
1639103750000|2021-12-10 02:35:50|2067.46|2047.46|2067.86|2047.86|2067.99|2047.99|2067.46|2047.46|17
1639103760000|2021-12-10 02:36:00|2067.85|2047.85|2067.7|2047.7|2068.08|2048.08|2067.6|2047.6|17
1639103770000|2021-12-10 02:36:10|2067.89|2047.89|2068.85|2048.85|2069.14|2049.14|2067.81|2047.81|15
1639103780000|2021-12-10 02:36:20|2069.14|2049.14|2069.51|2049.51|2069.54|2049.54|2069.09|2049.09|15
1639103790000|2021-12-10 02:36:30|2069.52|2049.52|2070.12|2050.12|2070.12|2050.12|2069.52|2049.52|17
1639103800000|2021-12-10 02:36:40|2070.34|2050.34|2070.39|2050.39|2070.39|2050.39|2069.92|2049.92|15
1639103810000|2021-12-10 02:36:50|2070.38|2050.38|2070.54|2050.54|2070.54|2050.54|2070.03|2050.03|16
1639103820000|2021-12-10 02:37:00|2070.53|2050.53|2070.61|2050.61|2071.09|2051.09|2069.92|2049.92|23
1639103830000|2021-12-10 02:37:10|2070.81|2050.81|2070.61|2050.61|2070.81|2050.81|2070.55|2050.55|8
1639103840000|2021-12-10 02:37:20|2070.71|2050.71|2070.33|2050.33|2070.78|2050.78|2070.33|2050.33|13
1639103850000|2021-12-10 02:37:30|2070.34|2050.34|2070.46|2050.46|2070.61|2050.61|2070.34|2050.34|16
1639103860000|2021-12-10 02:37:40|2070.44|2050.44|2070.7|2050.7|2070.7|2050.7|2070.37|2050.37|13
1639103870000|2021-12-10 02:37:50|2070.81|2050.81|2071.32|2051.32|2071.35|2051.35|2070.78|2050.78|10
1639103880000|2021-12-10 02:38:00|2071.31|2051.31|2070.76|2050.76|2071.33|2051.33|2070.65|2050.65|14
1639103890000|2021-12-10 02:38:10|2070.74|2050.74|2071.42|2051.42|2071.48|2051.48|2070.62|2050.62|14
1639103900000|2021-12-10 02:38:20|2071.41|2051.41|2070.67|2050.67|2071.41|2051.41|2070.61|2050.61|20
1639103910000|2021-12-10 02:38:30|2070.86|2050.86|2069.53|2049.53|2070.86|2050.86|2069.41|2049.41|17
1639103920000|2021-12-10 02:38:40|2069.76|2049.76|2069.8|2049.8|2069.89|2049.89|2069.7|2049.7|13
1639103930000|2021-12-10 02:38:50|2069.95|2049.95|2070.91|2050.91|2070.91|2050.91|2069.95|2049.95|22
1639103940000|2021-12-10 02:39:00|2070.93|2050.93|2071.26|2051.26|2072.07|2052.07|2070.93|2050.93|27
1639103950000|2021-12-10 02:39:10|2071.38|2051.38|2071.38|2051.38|2071.38|2051.38|2071.38|2051.38|1
1639103960000|2021-12-10 02:39:20|2071.35|2051.35|2071.32|2051.32|2071.36|2051.36|2071.23|2051.23|16
1639103970000|2021-12-10 02:39:30|2071.38|2051.38|2071.29|2051.29|2071.44|2051.44|2071.27|2051.27|13
1639103980000|2021-12-10 02:39:40|2071.32|2051.32|2071.9|2051.9|2072.19|2052.19|2071.32|2051.32|20
1639103990000|2021-12-10 02:39:50|2072.43|2052.43|2073.37|2053.37|2073.47|2053.47|2072.32|2052.32|15
1639104000000|2021-12-10 02:40:00|2073.23|2053.23|2073.94|2053.94|2073.94|2053.94|2073.23|2053.23|6
1639104010000|2021-12-10 02:40:10|2073.93|2053.93|2073.01|2053.01|2073.93|2053.93|2072.59|2052.59|19
1639104020000|2021-12-10 02:40:20|2072.78|2052.78|2072.01|2052.01|2073.01|2053.01|2071.76|2051.76|34
1639104030000|2021-12-10 02:40:30|2072|2052|2071.11|2051.11|2072|2052|2071.11|2051.11|24
1639104040000|2021-12-10 02:40:40|2071.09|2051.09|2070.57|2050.57|2071.13|2051.13|2070.56|2050.56|14
1639104050000|2021-12-10 02:40:50|2070.54|2050.54|2070.96|2050.96|2070.96|2050.96|2070.49|2050.49|5
1639104060000|2021-12-10 02:41:00|2070.95|2050.95|2066.35|2046.35|2070.95|2050.95|2066.35|2046.35|25
1639104070000|2021-12-10 02:41:10|2066.39|2046.39|2065.63|2045.63|2066.39|2046.39|2065.03|2045.03|17
1639104080000|2021-12-10 02:41:20|2065.72|2045.72|2065.7|2045.7|2066.38|2046.38|2065.47|2045.47|22
1639104090000|2021-12-10 02:41:30|2065.9|2045.9|2065.9|2045.9|2065.99|2045.99|2065.9|2045.9|3
1639104100000|2021-12-10 02:41:40|2066.12|2046.12|2065.49|2045.49|2066.14|2046.14|2065.13|2045.13|14
1639104110000|2021-12-10 02:41:50|2065.48|2045.48|2065.68|2045.68|2065.68|2045.68|2065.39|2045.39|12
1639104120000|2021-12-10 02:42:00|2065.66|2045.66|2065.38|2045.38|2065.69|2045.69|2065.33|2045.33|18
1639104130000|2021-12-10 02:42:10|2065.7|2045.7|2066.5|2046.5|2066.67|2046.67|2065.63|2045.63|13
1639104140000|2021-12-10 02:42:20|2066.52|2046.52|2067.92|2047.92|2067.93|2047.93|2066.52|2046.52|17
1639104150000|2021-12-10 02:42:30|2067.91|2047.91|2067.73|2047.73|2067.91|2047.91|2067.5|2047.5|18
1639104160000|2021-12-10 02:42:40|2067.55|2047.55|2069.82|2049.82|2069.96|2049.96|2067.55|2047.55|32
1639104170000|2021-12-10 02:42:50|2069.8|2049.8|2069.9|2049.9|2069.96|2049.96|2069.62|2049.62|19
1639104180000|2021-12-10 02:43:00|2069.89|2049.89|2070.29|2050.29|2070.36|2050.36|2069.24|2049.24|12
1639104190000|2021-12-10 02:43:10|2070.46|2050.46|2069.96|2049.96|2070.46|2050.46|2069.67|2049.67|21
1639104200000|2021-12-10 02:43:20|2069.95|2049.95|2068.6|2048.6|2070.31|2050.31|2068.6|2048.6|16
1639104210000|2021-12-10 02:43:30|2068.44|2048.44|2067.71|2047.71|2068.46|2048.46|2067.39|2047.39|17
1639104220000|2021-12-10 02:43:40|2067.56|2047.56|2068.68|2048.68|2068.72|2048.72|2067.56|2047.56|16
1639104230000|2021-12-10 02:43:50|2068.69|2048.69|2068.92|2048.92|2068.92|2048.92|2068.69|2048.69|3
1639104240000|2021-12-10 02:44:00|2068.76|2048.76|2069.17|2049.17|2069.17|2049.17|2068.76|2048.76|3
1639104250000|2021-12-10 02:44:10|2069.31|2049.31|2069.72|2049.72|2070.07|2050.07|2069.31|2049.31|13
1639104260000|2021-12-10 02:44:20|2070.34|2050.34|2070.46|2050.46|2070.47|2050.47|2070.22|2050.22|6
1639104270000|2021-12-10 02:44:30|2070.55|2050.55|2070.25|2050.25|2070.55|2050.55|2070.25|2050.25|5
1639104280000|2021-12-10 02:44:40|2070.38|2050.38|2070.41|2050.41|2070.41|2050.41|2069.78|2049.78|8
1639104290000|2021-12-10 02:44:50|2070.68|2050.68|2070.68|2050.68|2070.69|2050.69|2070.66|2050.66|8
1639104300000|2021-12-10 02:45:00|2070.66|2050.66|2069.76|2049.76|2070.66|2050.66|2069.76|2049.76|21
1639104310000|2021-12-10 02:45:10|2069.72|2049.72|2070.24|2050.24|2070.38|2050.38|2069.72|2049.72|9
1639104320000|2021-12-10 02:45:20|2070.26|2050.26|2069.84|2049.84|2070.36|2050.36|2069.84|2049.84|4
1639104330000|2021-12-10 02:45:30|2070.19|2050.19|2070.87|2050.87|2070.9|2050.9|2070.13|2050.13|6
1639104340000|2021-12-10 02:45:40|2071|2051|2071.56|2051.56|2071.68|2051.68|2071|2051|31
1639104350000|2021-12-10 02:45:50|2071.51|2051.51|2071.63|2051.63|2071.68|2051.68|2071.46|2051.46|24
1639104360000|2021-12-10 02:46:00|2071.4|2051.4|2069.66|2049.66|2071.4|2051.4|2069.63|2049.63|34
1639104370000|2021-12-10 02:46:10|2070.03|2050.03|2069.15|2049.15|2070.03|2050.03|2069.15|2049.15|13
1639104380000|2021-12-10 02:46:20|2069.17|2049.17|2069.53|2049.53|2069.56|2049.56|2069.16|2049.16|14
1639104390000|2021-12-10 02:46:30|2069.5|2049.5|2068.53|2048.53|2069.51|2049.51|2068.53|2048.53|22
1639104400000|2021-12-10 02:46:40|2068.59|2048.59|2067.92|2047.92|2068.82|2048.82|2067.86|2047.86|16
1639104410000|2021-12-10 02:46:50|2068.33|2048.33|2069.59|2049.59|2069.96|2049.96|2068.28|2048.28|25
1639104420000|2021-12-10 02:47:00|2069.44|2049.44|2070.6|2050.6|2070.61|2050.61|2069.44|2049.44|20
1639104430000|2021-12-10 02:47:10|2070.61|2050.61|2069.46|2049.46|2070.68|2050.68|2069.46|2049.46|31
1639104440000|2021-12-10 02:47:20|2069.44|2049.44|2069.42|2049.42|2069.53|2049.53|2069.3|2049.3|22
1639104450000|2021-12-10 02:47:30|2069.32|2049.32|2068.1|2048.1|2069.4|2049.4|2068.05|2048.05|29
1639104460000|2021-12-10 02:47:40|2068.15|2048.15|2066.21|2046.21|2068.21|2048.21|2066.21|2046.21|24
1639104470000|2021-12-10 02:47:50|2066.31|2046.31|2065.78|2045.78|2066.35|2046.35|2065.76|2045.76|17
1639104480000|2021-12-10 02:48:00|2065.79|2045.79|2066.32|2046.32|2066.46|2046.46|2065.79|2045.79|27
1639104490000|2021-12-10 02:48:10|2066.24|2046.24|2066.13|2046.13|2066.27|2046.27|2066.1|2046.1|25
1639104500000|2021-12-10 02:48:20|2066.15|2046.15|2066.23|2046.23|2066.34|2046.34|2065.83|2045.83|21
1639104510000|2021-12-10 02:48:30|2066.18|2046.18|2066.19|2046.19|2066.45|2046.45|2065.79|2045.79|22
1639104520000|2021-12-10 02:48:40|2066.23|2046.23|2066.21|2046.21|2066.27|2046.27|2065.76|2045.76|18
1639104530000|2021-12-10 02:48:50|2066.08|2046.08|2066.09|2046.09|2066.22|2046.22|2065.94|2045.94|8
1639104540000|2021-12-10 02:49:00|2066.51|2046.51|2066.9|2046.9|2067.49|2047.49|2066.51|2046.51|19
1639104550000|2021-12-10 02:49:10|2066.91|2046.91|2066.36|2046.36|2067.2|2047.2|2066.24|2046.24|29
1639104560000|2021-12-10 02:49:20|2066.35|2046.35|2065.53|2045.53|2066.69|2046.69|2065.43|2045.43|32
1639104570000|2021-12-10 02:49:30|2065.5|2045.5|2063.99|2043.99|2065.5|2045.5|2063.83|2043.83|23
1639104580000|2021-12-10 02:49:40|2063.95|2043.95|2064.4|2044.4|2064.75|2044.75|2063.92|2043.92|32
1639104590000|2021-12-10 02:49:50|2064.46|2044.46|2063.69|2043.69|2064.49|2044.49|2063.66|2043.66|23
1639104600000|2021-12-10 02:50:00|2063.7|2043.7|2063.36|2043.36|2063.7|2043.7|2062.9|2042.9|19
1639104610000|2021-12-10 02:50:10|2063.4|2043.4|2062.9|2042.9|2063.4|2043.4|2062.71|2042.71|26
1639104620000|2021-12-10 02:50:20|2062.88|2042.88|2062.71|2042.71|2063.12|2043.12|2062.67|2042.67|21
1639104630000|2021-12-10 02:50:30|2062.72|2042.72|2063.18|2043.18|2063.18|2043.18|2062.56|2042.56|22
1639104640000|2021-12-10 02:50:40|2063.53|2043.53|2064|2044|2064.26|2044.26|2063.41|2043.41|24
1639104650000|2021-12-10 02:50:50|2064.06|2044.06|2063.49|2043.49|2064.38|2044.38|2063.37|2043.37|28
1639104660000|2021-12-10 02:51:00|2063.44|2043.44|2061.81|2041.81|2063.65|2043.65|2061.28|2041.28|30
1639104670000|2021-12-10 02:51:10|2061.8|2041.8|2060.95|2040.95|2061.8|2041.8|2059.9|2039.9|27
1639104680000|2021-12-10 02:51:20|2060.97|2040.97|2061.06|2041.06|2061.18|2041.18|2060.82|2040.82|23
1639104690000|2021-12-10 02:51:30|2061|2041|2060.34|2040.34|2061.18|2041.18|2060.28|2040.28|29
1639104700000|2021-12-10 02:51:40|2060.31|2040.31|2060.56|2040.56|2060.62|2040.62|2059.92|2039.92|23
1639104710000|2021-12-10 02:51:50|2060.51|2040.51|2060.28|2040.28|2060.51|2040.51|2060.25|2040.25|17
1639104720000|2021-12-10 02:52:00|2060.26|2040.26|2060.07|2040.07|2060.26|2040.26|2060.06|2040.06|20
1639104730000|2021-12-10 02:52:10|2059.96|2039.96|2058.68|2038.68|2059.96|2039.96|2058.56|2038.56|21
1639104740000|2021-12-10 02:52:20|2058.69|2038.69|2058.67|2038.67|2058.81|2038.81|2058.64|2038.64|12
1639104750000|2021-12-10 02:52:30|2058.45|2038.45|2058.1|2038.1|2058.79|2038.79|2058.1|2038.1|23
1639104760000|2021-12-10 02:52:40|2057.27|2037.27|2058.78|2038.78|2058.9|2038.9|2057.27|2037.27|28
1639104770000|2021-12-10 02:52:50|2058.76|2038.76|2059.4|2039.4|2059.57|2039.57|2058.49|2038.49|30
1639104780000|2021-12-10 02:53:00|2059.45|2039.45|2059.25|2039.25|2059.8|2039.8|2059.04|2039.04|27
1639104790000|2021-12-10 02:53:10|2059.18|2039.18|2058.62|2038.62|2059.19|2039.19|2058.59|2038.59|24
1639104800000|2021-12-10 02:53:20|2058.61|2038.61|2057.96|2037.96|2058.64|2038.64|2057.96|2037.96|19
1639104810000|2021-12-10 02:53:30|2057.94|2037.94|2057.25|2037.25|2057.99|2037.99|2057.25|2037.25|6
1639104820000|2021-12-10 02:53:40|2057.5|2037.5|2057.5|2037.5|2057.5|2037.5|2057.5|2037.5|1
1639104830000|2021-12-10 02:53:50|2057.55|2037.55|2057.5|2037.5|2057.55|2037.55|2057.5|2037.5|4
1639104840000|2021-12-10 02:54:00|2056.82|2036.82|2056.93|2036.93|2057.61|2037.61|2056.82|2036.82|5
1639104850000|2021-12-10 02:54:10|2056.75|2036.75|2057.16|2037.16|2057.35|2037.35|2056.33|2036.33|10
1639104860000|2021-12-10 02:54:20|2057.18|2037.18|2056.34|2036.34|2057.2|2037.2|2056.34|2036.34|5
1639104870000|2021-12-10 02:54:30|2056.64|2036.64|2056.88|2036.88|2057.49|2037.49|2056.64|2036.64|9
1639104880000|2021-12-10 02:54:40|2057.16|2037.16|2055.98|2035.98|2057.16|2037.16|2055.98|2035.98|18
1639104890000|2021-12-10 02:54:50|2055.95|2035.95|2055.59|2035.59|2056.52|2036.52|2055.32|2035.32|26
1639104900000|2021-12-10 02:55:00|2055.57|2035.57|2054.6|2034.6|2055.59|2035.59|2054.37|2034.37|25
1639104910000|2021-12-10 02:55:10|2054.08|2034.08|2054.37|2034.37|2054.37|2034.37|2053.97|2033.97|14
1639104920000|2021-12-10 02:55:20|2054.36|2034.36|2054.1|2034.1|2054.6|2034.6|2054.1|2034.1|12
1639104930000|2021-12-10 02:55:30|2053.98|2033.98|2053.84|2033.84|2054.17|2034.17|2053.8|2033.8|25
1639104940000|2021-12-10 02:55:40|2053.83|2033.83|2053.81|2033.81|2053.98|2033.98|2053.8|2033.8|24
1639104950000|2021-12-10 02:55:50|2053.8|2033.8|2053.85|2033.85|2054.11|2034.11|2053.55|2033.55|27
1639104960000|2021-12-10 02:56:00|2054.31|2034.31|2056.53|2036.53|2056.61|2036.61|2054.31|2034.31|26
1639104970000|2021-12-10 02:56:10|2056.49|2036.49|2056.34|2036.34|2056.65|2036.65|2056.22|2036.22|20
1639104980000|2021-12-10 02:56:20|2056.33|2036.33|2056.38|2036.38|2056.41|2036.41|2056.27|2036.27|18
1639104990000|2021-12-10 02:56:30|2056.37|2036.37|2056.48|2036.48|2056.62|2036.62|2056.3|2036.3|22
1639105000000|2021-12-10 02:56:40|2056.47|2036.47|2055.43|2035.43|2056.62|2036.62|2055.43|2035.43|27
1639105010000|2021-12-10 02:56:50|2055.56|2035.56|2055.79|2035.79|2055.84|2035.84|2055.25|2035.25|32
1639105020000|2021-12-10 02:57:00|2055.61|2035.61|2059.22|2039.22|2059.22|2039.22|2055.61|2035.61|26
1639105030000|2021-12-10 02:57:10|2059.28|2039.28|2059.5|2039.5|2060.18|2040.18|2059.23|2039.23|12
1639105040000|2021-12-10 02:57:20|2059.59|2039.59|2060.68|2040.68|2060.68|2040.68|2059.59|2039.59|5
1639105050000|2021-12-10 02:57:30|2060.55|2040.55|2060.88|2040.88|2060.88|2040.88|2060.24|2040.24|22
1639105060000|2021-12-10 02:57:40|2060.71|2040.71|2060.66|2040.66|2060.76|2040.76|2060.26|2040.26|18
1639105070000|2021-12-10 02:57:50|2060.65|2040.65|2060.56|2040.56|2060.65|2040.65|2060.54|2040.54|10
1639105080000|2021-12-10 02:58:00|2060.65|2040.65|2060.61|2040.61|2060.69|2040.69|2060.55|2040.55|14
1639105090000|2021-12-10 02:58:10|2060.6|2040.6|2060.25|2040.25|2060.69|2040.69|2060.25|2040.25|18
1639105100000|2021-12-10 02:58:20|2060.26|2040.26|2060.26|2040.26|2060.39|2040.39|2060.26|2040.26|7
1639105110000|2021-12-10 02:58:30|2060.25|2040.25|2060.18|2040.18|2060.3|2040.3|2060.04|2040.04|12
1639105120000|2021-12-10 02:58:40|2060.43|2040.43|2060.6|2040.6|2060.8|2040.8|2060.43|2040.43|6
1639105130000|2021-12-10 02:58:50|2061.01|2041.01|2062.19|2042.19|2062.19|2042.19|2061.01|2041.01|4
1639105140000|2021-12-10 02:59:00|2062.32|2042.32|2062.79|2042.79|2062.79|2042.79|2062.32|2042.32|17
1639105150000|2021-12-10 02:59:10|2062.91|2042.91|2062.8|2042.8|2062.91|2042.91|2062.7|2042.7|10
1639105160000|2021-12-10 02:59:20|2062.7|2042.7|2062.61|2042.61|2062.81|2042.81|2062.58|2042.58|20
1639105170000|2021-12-10 02:59:30|2062.34|2042.34|2059.91|2039.91|2062.34|2042.34|2059.68|2039.68|24
1639105180000|2021-12-10 02:59:40|2059.79|2039.79|2060.16|2040.16|2060.16|2040.16|2059.27|2039.27|13
1639105190000|2021-12-10 02:59:50|2060.15|2040.15|2060.6|2040.6|2060.6|2040.6|2060.07|2040.07|8
1639105200000|2021-12-10 03:00:00|2060.54|2040.54|2062.61|2042.61|2062.61|2042.61|2060.17|2040.17|21
1639105210000|2021-12-10 03:00:10|2062.59|2042.59|2060.97|2040.97|2063.34|2043.34|2060.97|2040.97|32
1639105220000|2021-12-10 03:00:20|2060.95|2040.95|2060.89|2040.89|2061.41|2041.41|2060.8|2040.8|20
1639105230000|2021-12-10 03:00:30|2061.03|2041.03|2061.58|2041.58|2061.58|2041.58|2060.59|2040.59|14
1639105240000|2021-12-10 03:00:40|2061.72|2041.72|2061.99|2041.99|2062.46|2042.46|2061.72|2041.72|19
1639105250000|2021-12-10 03:00:50|2061.98|2041.98|2061.66|2041.66|2062.32|2042.32|2061.66|2041.66|23
1639105260000|2021-12-10 03:01:00|2061.64|2041.64|2062.23|2042.23|2062.23|2042.23|2061.64|2041.64|16
1639105270000|2021-12-10 03:01:10|2062.22|2042.22|2062.6|2042.6|2062.81|2042.81|2061.95|2041.95|25
1639105280000|2021-12-10 03:01:20|2062.62|2042.62|2062.62|2042.62|2062.81|2042.81|2062.62|2042.62|7
1639105290000|2021-12-10 03:01:30|2062.58|2042.58|2062.59|2042.59|2062.79|2042.79|2062.13|2042.13|11
1639105300000|2021-12-10 03:01:40|2062.55|2042.55|2063.64|2043.64|2063.8|2043.8|2061.48|2041.48|29
1639105310000|2021-12-10 03:01:50|2063.62|2043.62|2064.03|2044.03|2064.34|2044.34|2063.62|2043.62|26
1639105320000|2021-12-10 03:02:00|2064.19|2044.19|2063.93|2043.93|2064.19|2044.19|2063.53|2043.53|27
1639105330000|2021-12-10 03:02:10|2063.94|2043.94|2064.07|2044.07|2064.14|2044.14|2063.92|2043.92|22
1639105340000|2021-12-10 03:02:20|2064.22|2044.22|2064.65|2044.65|2064.7|2044.7|2064.15|2044.15|12
1639105350000|2021-12-10 03:02:30|2064.64|2044.64|2064.61|2044.61|2064.7|2044.7|2064.34|2044.34|22
1639105360000|2021-12-10 03:02:40|2064.55|2044.55|2065.56|2045.56|2066.2|2046.2|2064.55|2044.55|13
1639105370000|2021-12-10 03:02:50|2065.57|2045.57|2065.37|2045.37|2065.83|2045.83|2065.28|2045.28|22
1639105380000|2021-12-10 03:03:00|2065.34|2045.34|2065.01|2045.01|2065.58|2045.58|2065.01|2045.01|16
1639105390000|2021-12-10 03:03:10|2064.98|2044.98|2062.76|2042.76|2064.98|2044.98|2062.76|2042.76|28
1639105400000|2021-12-10 03:03:20|2062.81|2042.81|2062.93|2042.93|2063.57|2043.57|2062.71|2042.71|23
1639105410000|2021-12-10 03:03:30|2062.95|2042.95|2062.72|2042.72|2062.95|2042.95|2062.56|2042.56|19
1639105420000|2021-12-10 03:03:40|2062.71|2042.71|2062.41|2042.41|2062.94|2042.94|2062.06|2042.06|28
1639105430000|2021-12-10 03:03:50|2062.38|2042.38|2062.56|2042.56|2062.6|2042.6|2061.99|2041.99|28
1639105440000|2021-12-10 03:04:00|2062.54|2042.54|2062.46|2042.46|2062.6|2042.6|2062.25|2042.25|26
1639105450000|2021-12-10 03:04:10|2062.53|2042.53|2062.83|2042.83|2062.84|2042.84|2062.53|2042.53|18
1639105460000|2021-12-10 03:04:20|2062.79|2042.79|2061.83|2041.83|2062.81|2042.81|2061.76|2041.76|31
1639105470000|2021-12-10 03:04:30|2061.81|2041.81|2061.53|2041.53|2061.84|2041.84|2061.53|2041.53|22
1639105480000|2021-12-10 03:04:40|2061.64|2041.64|2060.5|2040.5|2061.64|2041.64|2060.5|2040.5|13
1639105490000|2021-12-10 03:04:50|2060.57|2040.57|2058.47|2038.47|2060.57|2040.57|2058.45|2038.45|26
1639105500000|2021-12-10 03:05:00|2058.55|2038.55|2058.76|2038.76|2059.33|2039.33|2058.5|2038.5|32
1639105510000|2021-12-10 03:05:10|2058.79|2038.79|2057.78|2037.78|2058.79|2038.79|2057.75|2037.75|28
1639105520000|2021-12-10 03:05:20|2057.77|2037.77|2057.69|2037.69|2057.91|2037.91|2056.96|2036.96|29
1639105530000|2021-12-10 03:05:30|2057.68|2037.68|2057.03|2037.03|2057.81|2037.81|2057.03|2037.03|15
1639105540000|2021-12-10 03:05:40|2057.08|2037.08|2057.51|2037.51|2057.61|2037.61|2057.08|2037.08|17
1639105550000|2021-12-10 03:05:50|2057.48|2037.48|2057.95|2037.95|2057.95|2037.95|2056.89|2036.89|20
1639105560000|2021-12-10 03:06:00|2057.79|2037.79|2057.98|2037.98|2058|2038|2057.79|2037.79|12
1639105570000|2021-12-10 03:06:10|2057.99|2037.99|2057.51|2037.51|2057.99|2037.99|2057.46|2037.46|14
1639105580000|2021-12-10 03:06:20|2057.47|2037.47|2057.6|2037.6|2057.82|2037.82|2057.45|2037.45|17
1639105590000|2021-12-10 03:06:30|2057.59|2037.59|2057.14|2037.14|2057.6|2037.6|2057.14|2037.14|17
1639105600000|2021-12-10 03:06:40|2057.62|2037.62|2058.11|2038.11|2058.11|2038.11|2057.5|2037.5|13
1639105610000|2021-12-10 03:06:50|2058.03|2038.03|2057.42|2037.42|2058.31|2038.31|2057.42|2037.42|24
1639105620000|2021-12-10 03:07:00|2057.39|2037.39|2056.7|2036.7|2057.39|2037.39|2056.7|2036.7|30
1639105630000|2021-12-10 03:07:10|2056.65|2036.65|2054.97|2034.97|2056.65|2036.65|2054.97|2034.97|27
1639105640000|2021-12-10 03:07:20|2055|2035|2053.64|2033.64|2055.03|2035.03|2053.62|2033.62|35
1639105650000|2021-12-10 03:07:30|2053.47|2033.47|2052.71|2032.71|2053.47|2033.47|2052.5|2032.5|22
1639105660000|2021-12-10 03:07:40|2052.74|2032.74|2051.25|2031.25|2052.74|2032.74|2051.25|2031.25|28
1639105670000|2021-12-10 03:07:50|2051.28|2031.28|2050.35|2030.35|2051.28|2031.28|2050.33|2030.33|23
1639105680000|2021-12-10 03:08:00|2050.34|2030.34|2050.62|2030.62|2050.78|2030.78|2050.3|2030.3|19
1639105690000|2021-12-10 03:08:10|2050.63|2030.63|2050.67|2030.67|2050.86|2030.86|2050.61|2030.61|19
1639105700000|2021-12-10 03:08:20|2050.69|2030.69|2049.57|2029.57|2050.69|2030.69|2049.54|2029.54|20
1639105710000|2021-12-10 03:08:30|2049.67|2029.67|2049.58|2029.58|2049.7|2029.7|2049.58|2029.58|16
1639105720000|2021-12-10 03:08:40|2049.06|2029.06|2049.29|2029.29|2049.32|2029.32|2049.06|2029.06|5
1639105730000|2021-12-10 03:08:50|2049.35|2029.35|2049.47|2029.47|2049.47|2029.47|2049.02|2029.02|15
1639105740000|2021-12-10 03:09:00|2049.39|2029.39|2048.17|2028.17|2049.46|2029.46|2047.83|2027.83|17
1639105750000|2021-12-10 03:09:10|2047.95|2027.95|2048.63|2028.63|2048.63|2028.63|2047.95|2027.95|19
1639105760000|2021-12-10 03:09:20|2048.81|2028.81|2049.65|2029.65|2049.65|2029.65|2048.66|2028.66|17
1639105770000|2021-12-10 03:09:30|2049.66|2029.66|2049.14|2029.14|2049.66|2029.66|2049.14|2029.14|14
1639105780000|2021-12-10 03:09:40|2049.13|2029.13|2049.29|2029.29|2049.29|2029.29|2049.12|2029.12|13
1639105790000|2021-12-10 03:09:50|2049.17|2029.17|2049.36|2029.36|2049.56|2029.56|2049.17|2029.17|21
1639105800000|2021-12-10 03:10:00|2049.37|2029.37|2050.47|2030.47|2050.48|2030.48|2049.35|2029.35|26
1639105810000|2021-12-10 03:10:10|2050.18|2030.18|2049.78|2029.78|2051|2031|2049.66|2029.66|26
1639105820000|2021-12-10 03:10:20|2049.66|2029.66|2049.52|2029.52|2049.7|2029.7|2049.39|2029.39|20
1639105830000|2021-12-10 03:10:30|2049.49|2029.49|2048.47|2028.47|2049.5|2029.5|2048.47|2028.47|14
1639105840000|2021-12-10 03:10:40|2048.42|2028.42|2048.69|2028.69|2048.87|2028.87|2047.79|2027.79|19
1639105850000|2021-12-10 03:10:50|2048.55|2028.55|2049.05|2029.05|2049.21|2029.21|2048.55|2028.55|17
1639105860000|2021-12-10 03:11:00|2049.06|2029.06|2049.63|2029.63|2049.63|2029.63|2048.88|2028.88|20
1639105870000|2021-12-10 03:11:10|2049.79|2029.79|2050.85|2030.85|2050.85|2030.85|2049.79|2029.79|11
1639105880000|2021-12-10 03:11:20|2050.81|2030.81|2049.57|2029.57|2050.81|2030.81|2049.4|2029.4|27
1639105890000|2021-12-10 03:11:30|2049.53|2029.53|2047.79|2027.79|2049.54|2029.54|2047.68|2027.68|22
1639105900000|2021-12-10 03:11:40|2047.72|2027.72|2047.23|2027.23|2047.72|2027.72|2047.23|2027.23|2
1639105910000|2021-12-10 03:11:50|2046.94|2026.94|2046.76|2026.76|2047.02|2027.02|2046.48|2026.48|13
1639105920000|2021-12-10 03:12:00|2046.71|2026.71|2046.9|2026.9|2047.07|2027.07|2046.71|2026.71|10
1639105930000|2021-12-10 03:12:10|2047.03|2027.03|2046.7|2026.7|2047.07|2027.07|2046.33|2026.33|16
1639105940000|2021-12-10 03:12:20|2046.65|2026.65|2046.45|2026.45|2046.67|2026.67|2046.06|2026.06|20
1639105950000|2021-12-10 03:12:30|2046.44|2026.44|2046.04|2026.04|2046.51|2026.51|2046.04|2026.04|21
1639105960000|2021-12-10 03:12:40|2046.03|2026.03|2046.28|2026.28|2046.67|2026.67|2045.97|2025.97|19
1639105970000|2021-12-10 03:12:50|2046.27|2026.27|2046.23|2026.23|2046.45|2026.45|2045.91|2025.91|26
1639105980000|2021-12-10 03:13:00|2045.91|2025.91|2046.81|2026.81|2046.81|2026.81|2045.91|2025.91|21
1639105990000|2021-12-10 03:13:10|2046.76|2026.76|2046.23|2026.23|2046.76|2026.76|2046.23|2026.23|17
1639106000000|2021-12-10 03:13:20|2046.22|2026.22|2045.99|2025.99|2046.22|2026.22|2045.91|2025.91|10
1639106010000|2021-12-10 03:13:30|2045.95|2025.95|2044.74|2024.74|2046.09|2026.09|2044.74|2024.74|13
1639106020000|2021-12-10 03:13:40|2044.73|2024.73|2044.66|2024.66|2045.03|2025.03|2044.01|2024.01|15
1639106030000|2021-12-10 03:13:50|2044.7|2024.7|2044.19|2024.19|2044.74|2024.74|2044.19|2024.19|10
1639106040000|2021-12-10 03:14:00|2044.1|2024.1|2044.54|2024.54|2044.84|2024.84|2043.94|2023.94|13
1639106050000|2021-12-10 03:14:10|2044.66|2024.66|2045.44|2025.44|2045.74|2025.74|2044.54|2024.54|10
1639106060000|2021-12-10 03:14:20|2045.4|2025.4|2044.71|2024.71|2045.71|2025.71|2044.71|2024.71|15
1639106070000|2021-12-10 03:14:30|2044.83|2024.83|2043.83|2023.83|2044.83|2024.83|2043.83|2023.83|11
1639106080000|2021-12-10 03:14:40|2043.79|2023.79|2043.55|2023.55|2043.79|2023.79|2043.52|2023.52|4
1639106090000|2021-12-10 03:14:50|2043.58|2023.58|2043.95|2023.95|2043.95|2023.95|2043.58|2023.58|11
1639106100000|2021-12-10 03:15:00|2043.92|2023.92|2044.01|2024.01|2044.24|2024.24|2043.92|2023.92|8
1639106110000|2021-12-10 03:15:10|2043.98|2023.98|2043.71|2023.71|2044.26|2024.26|2042.8|2022.8|9
1639106120000|2021-12-10 03:15:20|2043.21|2023.21|2043.64|2023.64|2043.94|2023.94|2043.21|2023.21|7
1639106130000|2021-12-10 03:15:30|2043.57|2023.57|2043.84|2023.84|2044.01|2024.01|2043.57|2023.57|7
1639106140000|2021-12-10 03:15:40|2043.9|2023.9|2044.66|2024.66|2044.92|2024.92|2043.87|2023.87|18
1639106150000|2021-12-10 03:15:50|2044.71|2024.71|2045.5|2025.5|2045.5|2025.5|2044.71|2024.71|4
1639106160000|2021-12-10 03:16:00|2045.8|2025.8|2046.94|2026.94|2046.99|2026.99|2045.72|2025.72|11
1639106170000|2021-12-10 03:16:10|2046.97|2026.97|2047.8|2027.8|2047.81|2027.81|2046.66|2026.66|20
1639106180000|2021-12-10 03:16:20|2047.81|2027.81|2047.31|2027.31|2047.81|2027.81|2047.27|2027.27|20
1639106190000|2021-12-10 03:16:30|2047.32|2027.32|2045.93|2025.93|2047.32|2027.32|2045.92|2025.92|19
1639106200000|2021-12-10 03:16:40|2045.94|2025.94|2045.65|2025.65|2045.95|2025.95|2045.18|2025.18|16
1639106210000|2021-12-10 03:16:50|2045.67|2025.67|2045.39|2025.39|2045.67|2025.67|2045.16|2025.16|22
1639106220000|2021-12-10 03:17:00|2045.34|2025.34|2045.87|2025.87|2045.87|2025.87|2045.34|2025.34|10
1639106230000|2021-12-10 03:17:10|2045.98|2025.98|2045.94|2025.94|2046.03|2026.03|2045.83|2025.83|16
1639106240000|2021-12-10 03:17:20|2046.01|2026.01|2046.41|2026.41|2046.57|2026.57|2045.73|2025.73|23
1639106250000|2021-12-10 03:17:30|2046.6|2026.6|2046.94|2026.94|2047.01|2027.01|2046.6|2026.6|20
1639106260000|2021-12-10 03:17:40|2046.91|2026.91|2047|2027|2047.03|2027.03|2046.53|2026.53|26
1639106270000|2021-12-10 03:17:50|2047.02|2027.02|2047.27|2027.27|2047.27|2027.27|2046.84|2026.84|22
1639106280000|2021-12-10 03:18:00|2046.84|2026.84|2048.51|2028.51|2048.54|2028.54|2046.84|2026.84|21
1639106290000|2021-12-10 03:18:10|2048.54|2028.54|2049.45|2029.45|2049.45|2029.45|2047.96|2027.96|15
1639106300000|2021-12-10 03:18:20|2049.42|2029.42|2048.63|2028.63|2049.44|2029.44|2048.63|2028.63|22
1639106310000|2021-12-10 03:18:30|2048.64|2028.64|2047.92|2027.92|2048.74|2028.74|2047.86|2027.86|20
1639106320000|2021-12-10 03:18:40|2047.91|2027.91|2046.61|2026.61|2047.91|2027.91|2046.61|2026.61|14
1639106330000|2021-12-10 03:18:50|2046.33|2026.33|2046.33|2026.33|2046.38|2026.38|2046.26|2026.26|6
1639106340000|2021-12-10 03:19:00|2046.34|2026.34|2046.57|2026.57|2046.77|2026.77|2046.34|2026.34|8
1639106350000|2021-12-10 03:19:10|2046.19|2026.19|2045.14|2025.14|2046.73|2026.73|2045.14|2025.14|12
1639106360000|2021-12-10 03:19:20|2045.16|2025.16|2043.65|2023.65|2045.16|2025.16|2043.5|2023.5|15
1639106370000|2021-12-10 03:19:30|2043.74|2023.74|2043.91|2023.91|2043.91|2023.91|2043.52|2023.52|4
1639106380000|2021-12-10 03:19:40|2043.9|2023.9|2043.38|2023.38|2043.9|2023.9|2043.38|2023.38|11
1639106390000|2021-12-10 03:19:50|2043.56|2023.56|2044.22|2024.22|2044.22|2024.22|2043.53|2023.53|16
1639106400000|2021-12-10 03:20:00|2043.88|2023.88|2043.61|2023.61|2044.42|2024.42|2043.61|2023.61|24
1639106410000|2021-12-10 03:20:10|2043.68|2023.68|2043.27|2023.27|2043.69|2023.69|2042.9|2022.9|27
1639106420000|2021-12-10 03:20:20|2043.26|2023.26|2042.8|2022.8|2043.53|2023.53|2042.8|2022.8|26
1639106430000|2021-12-10 03:20:30|2042.61|2022.61|2042.53|2022.53|2042.76|2022.76|2042.53|2022.53|7
1639106440000|2021-12-10 03:20:40|2042.62|2022.62|2042.62|2022.62|2042.63|2022.63|2042.6|2022.6|15
1639106450000|2021-12-10 03:20:50|2042.63|2022.63|2037.67|2017.67|2042.65|2022.65|2037.54|2017.54|28
1639106460000|2021-12-10 03:21:00|2037.7|2017.7|2038.26|2018.26|2038.57|2018.57|2037.36|2017.36|26
1639106470000|2021-12-10 03:21:10|2038.23|2018.23|2038.39|2018.39|2038.39|2018.39|2037.75|2017.75|18
1639106480000|2021-12-10 03:21:20|2038.36|2018.36|2038.76|2018.76|2038.78|2018.78|2038.22|2018.22|23
1639106490000|2021-12-10 03:21:30|2038.75|2018.75|2038.05|2018.05|2038.78|2018.78|2037.99|2017.99|24
1639106500000|2021-12-10 03:21:40|2037.94|2017.94|2039.8|2019.8|2039.84|2019.84|2037.9|2017.9|29
1639106510000|2021-12-10 03:21:50|2039.81|2019.81|2039.7|2019.7|2040.12|2020.12|2039.7|2019.7|19
1639106520000|2021-12-10 03:22:00|2039.77|2019.77|2038.63|2018.63|2039.77|2019.77|2038.55|2018.55|19
1639106530000|2021-12-10 03:22:10|2038.61|2018.61|2037.9|2017.9|2038.61|2018.61|2037.86|2017.86|15
1639106540000|2021-12-10 03:22:20|2037.88|2017.88|2037.62|2017.62|2037.9|2017.9|2037.41|2017.41|16
1639106550000|2021-12-10 03:22:30|2037.58|2017.58|2036.31|2016.31|2037.58|2017.58|2035.75|2015.75|20
1639106560000|2021-12-10 03:22:40|2036.27|2016.27|2037.42|2017.42|2037.48|2017.48|2036.02|2016.02|26
1639106570000|2021-12-10 03:22:50|2037.36|2017.36|2036.92|2016.92|2037.36|2017.36|2036.92|2016.92|19
1639106580000|2021-12-10 03:23:00|2037.11|2017.11|2036.89|2016.89|2037.2|2017.2|2036.71|2016.71|28
1639106590000|2021-12-10 03:23:10|2036.94|2016.94|2038.03|2018.03|2038.29|2018.29|2036.94|2016.94|27
1639106600000|2021-12-10 03:23:20|2038.02|2018.02|2036.82|2016.82|2038.48|2018.48|2036.82|2016.82|28
1639106610000|2021-12-10 03:23:30|2036.79|2016.79|2036.82|2016.82|2037.19|2017.19|2036.47|2016.47|23
1639106620000|2021-12-10 03:23:40|2036.83|2016.83|2037.41|2017.41|2037.9|2017.9|2036.83|2016.83|22
1639106630000|2021-12-10 03:23:50|2037.83|2017.83|2037.66|2017.66|2038.01|2018.01|2037.66|2017.66|12
1639106640000|2021-12-10 03:24:00|2037.64|2017.64|2037.61|2017.61|2037.67|2017.67|2037.61|2017.61|6
1639106650000|2021-12-10 03:24:10|2037.62|2017.62|2037.64|2017.64|2037.64|2017.64|2037.61|2017.61|4
1639106660000|2021-12-10 03:24:20|2037.75|2017.75|2037.79|2017.79|2038.03|2018.03|2037.75|2017.75|4
1639106670000|2021-12-10 03:24:30|2037.57|2017.57|2037.76|2017.76|2037.76|2017.76|2037.57|2017.57|4
1639106680000|2021-12-10 03:24:40|2037.75|2017.75|2038.77|2018.77|2038.77|2018.77|2037.75|2017.75|9
1639106690000|2021-12-10 03:24:50|2038.69|2018.69|2041.42|2021.42|2041.58|2021.58|2038.51|2018.51|26
1639106700000|2021-12-10 03:25:00|2041.45|2021.45|2041.45|2021.45|2041.6|2021.6|2041.16|2021.16|35
1639106710000|2021-12-10 03:25:10|2041.42|2021.42|2041.09|2021.09|2041.42|2021.42|2040.92|2020.92|27
1639106720000|2021-12-10 03:25:20|2040.98|2020.98|2041.14|2021.14|2041.14|2021.14|2040.82|2020.82|20
1639106730000|2021-12-10 03:25:30|2041.13|2021.13|2041.29|2021.29|2041.5|2021.5|2040.99|2020.99|22
1639106740000|2021-12-10 03:25:40|2041.28|2021.28|2041.24|2021.24|2041.38|2021.38|2041.16|2021.16|16
1639106750000|2021-12-10 03:25:50|2041.2|2021.2|2041.12|2021.12|2041.2|2021.2|2041.12|2021.12|7
1639106760000|2021-12-10 03:26:00|2041.1|2021.1|2040.16|2020.16|2041.16|2021.16|2040.16|2020.16|18
1639106770000|2021-12-10 03:26:10|2040.29|2020.29|2040.77|2020.77|2040.85|2020.85|2039.94|2019.94|12
1639106780000|2021-12-10 03:26:20|2040.44|2020.44|2040.75|2020.75|2040.91|2020.91|2040.35|2020.35|18
1639106790000|2021-12-10 03:26:30|2040.7|2020.7|2040.83|2020.83|2040.91|2020.91|2040.7|2020.7|11
1639106800000|2021-12-10 03:26:40|2040.82|2020.82|2040.77|2020.77|2040.84|2020.84|2040.71|2020.71|11
1639106810000|2021-12-10 03:26:50|2040.78|2020.78|2041.5|2021.5|2041.5|2021.5|2040.76|2020.76|5
1639106820000|2021-12-10 03:27:00|2041.54|2021.54|2041.65|2021.65|2041.65|2021.65|2041.5|2021.5|8
1639106830000|2021-12-10 03:27:10|2041.64|2021.64|2041.65|2021.65|2041.65|2021.65|2041.53|2021.53|10
1639106840000|2021-12-10 03:27:20|2041.64|2021.64|2041.67|2021.67|2041.67|2021.67|2041.64|2021.64|9
1639106850000|2021-12-10 03:27:30|2042.07|2022.07|2040.72|2020.72|2042.07|2022.07|2040.72|2020.72|26
1639106860000|2021-12-10 03:27:40|2040.73|2020.73|2040.17|2020.17|2040.73|2020.73|2040.08|2020.08|19
1639106870000|2021-12-10 03:27:50|2040.16|2020.16|2040.1|2020.1|2040.16|2020.16|2039.62|2019.62|22
1639106880000|2021-12-10 03:28:00|2040.12|2020.12|2040.39|2020.39|2040.44|2020.44|2040.12|2020.12|15
1639106890000|2021-12-10 03:28:10|2040.38|2020.38|2040.35|2020.35|2040.46|2020.46|2040.31|2020.31|10
1639106900000|2021-12-10 03:28:20|2040.31|2020.31|2039.24|2019.24|2040.42|2020.42|2038.73|2018.73|31
1639106910000|2021-12-10 03:28:30|2039.26|2019.26|2038.37|2018.37|2039.27|2019.27|2038.35|2018.35|27
1639106920000|2021-12-10 03:28:40|2038.35|2018.35|2037.76|2017.76|2038.47|2018.47|2037.76|2017.76|22
1639106930000|2021-12-10 03:28:50|2037.97|2017.97|2037.61|2017.61|2037.97|2017.97|2037.54|2017.54|6
1639106940000|2021-12-10 03:29:00|2037.63|2017.63|2038.32|2018.32|2038.45|2018.45|2037.63|2017.63|20
1639106950000|2021-12-10 03:29:10|2038.34|2018.34|2038.09|2018.09|2038.34|2018.34|2038.09|2018.09|16
1639106960000|2021-12-10 03:29:20|2038.08|2018.08|2037.65|2017.65|2038.21|2018.21|2037.65|2017.65|11
1639106970000|2021-12-10 03:29:30|2037.44|2017.44|2037.93|2017.93|2038.26|2018.26|2037.08|2017.08|19
1639106980000|2021-12-10 03:29:40|2038.47|2018.47|2038.7|2018.7|2039.44|2019.44|2038.47|2018.47|20
1639106990000|2021-12-10 03:29:50|2039.1|2019.1|2040.41|2020.41|2040.77|2020.77|2038.7|2018.7|27
1639107000000|2021-12-10 03:30:00|2040.38|2020.38|2037.82|2017.82|2040.56|2020.56|2037.79|2017.79|37
1639107010000|2021-12-10 03:30:10|2037.84|2017.84|2037.22|2017.22|2037.87|2017.87|2037.19|2017.19|19
1639107020000|2021-12-10 03:30:20|2037.15|2017.15|2035.55|2015.55|2037.39|2017.39|2035.49|2015.49|21
1639107030000|2021-12-10 03:30:30|2035.4|2015.4|2034.68|2014.68|2035.4|2015.4|2034.08|2014.08|26
1639107040000|2021-12-10 03:30:40|2034.61|2014.61|2033.87|2013.87|2034.75|2014.75|2033.84|2013.84|19
1639107050000|2021-12-10 03:30:50|2034.02|2014.02|2034.47|2014.47|2034.56|2014.56|2033.61|2013.61|14
1639107060000|2021-12-10 03:31:00|2034.44|2014.44|2034.45|2014.45|2034.72|2014.72|2034.44|2014.44|20
1639107070000|2021-12-10 03:31:10|2034.47|2014.47|2036.46|2016.46|2036.65|2016.65|2034.44|2014.44|19
1639107080000|2021-12-10 03:31:20|2036.47|2016.47|2035|2015|2036.8|2016.8|2035|2015|30
1639107090000|2021-12-10 03:31:30|2035.04|2015.04|2034.05|2014.05|2035.04|2015.04|2034.05|2014.05|11
1639107100000|2021-12-10 03:31:40|2033.99|2013.99|2034.05|2014.05|2034.05|2014.05|2033.99|2013.99|2
1639107110000|2021-12-10 03:31:50|2034.07|2014.07|2036.42|2016.42|2036.63|2016.63|2034.07|2014.07|16
1639107120000|2021-12-10 03:32:00|2036.4|2016.4|2036.4|2016.4|2036.96|2016.96|2036.29|2016.29|18
1639107130000|2021-12-10 03:32:10|2036.39|2016.39|2035.59|2015.59|2036.39|2016.39|2035.52|2015.52|29
1639107140000|2021-12-10 03:32:20|2035.53|2015.53|2035.08|2015.08|2035.54|2015.54|2035.08|2015.08|13
1639107150000|2021-12-10 03:32:30|2035.12|2015.12|2034.99|2014.99|2035.3|2015.3|2034.87|2014.87|27
1639107160000|2021-12-10 03:32:40|2034.97|2014.97|2034.84|2014.84|2035.31|2015.31|2034.73|2014.73|16
1639107170000|2021-12-10 03:32:50|2034.71|2014.71|2034.51|2014.51|2034.84|2014.84|2034.51|2014.51|5
1639107180000|2021-12-10 03:33:00|2034.65|2014.65|2034.72|2014.72|2034.72|2014.72|2034.51|2014.51|7
1639107190000|2021-12-10 03:33:10|2034.55|2014.55|2035.18|2015.18|2035.56|2015.56|2034.55|2014.55|19
1639107200000|2021-12-10 03:33:20|2035.25|2015.25|2035.14|2015.14|2035.52|2015.52|2034.94|2014.94|27
1639107210000|2021-12-10 03:33:30|2035.1|2015.1|2034.93|2014.93|2035.1|2015.1|2034.69|2014.69|14
1639107220000|2021-12-10 03:33:40|2034.96|2014.96|2034.94|2014.94|2034.96|2014.96|2034.94|2014.94|2
1639107230000|2021-12-10 03:33:50|2034.96|2014.96|2034.8|2014.8|2034.96|2014.96|2034.77|2014.77|9
1639107240000|2021-12-10 03:34:00|2034.82|2014.82|2034.88|2014.88|2034.9|2014.9|2034.79|2014.79|7
1639107250000|2021-12-10 03:34:10|2034.9|2014.9|2035.01|2015.01|2035.01|2015.01|2034.74|2014.74|5
1639107260000|2021-12-10 03:34:20|2034.9|2014.9|2034.93|2014.93|2035.1|2015.1|2034.85|2014.85|10
1639107270000|2021-12-10 03:34:30|2034.91|2014.91|2034.77|2014.77|2035.02|2015.02|2034.66|2014.66|13
1639107280000|2021-12-10 03:34:40|2034.76|2014.76|2035.21|2015.21|2035.33|2015.33|2034.6|2014.6|25
1639107290000|2021-12-10 03:34:50|2034.66|2014.66|2035.16|2015.16|2035.28|2015.28|2034.57|2014.57|15
1639107300000|2021-12-10 03:35:00|2035.25|2015.25|2035.54|2015.54|2035.58|2015.58|2035.25|2015.25|21
1639107310000|2021-12-10 03:35:10|2035.39|2015.39|2035.81|2015.81|2035.93|2015.93|2035.39|2015.39|23
1639107320000|2021-12-10 03:35:20|2035.79|2015.79|2035.19|2015.19|2035.79|2015.79|2035.1|2015.1|15
1639107330000|2021-12-10 03:35:30|2035.42|2015.42|2035.64|2015.64|2035.64|2015.64|2034.89|2014.89|14
1639107340000|2021-12-10 03:35:40|2035.81|2015.81|2036.4|2016.4|2036.4|2016.4|2035.8|2015.8|14
1639107350000|2021-12-10 03:35:50|2036.57|2016.57|2036.92|2016.92|2037.01|2017.01|2036.51|2016.51|18
1639107360000|2021-12-10 03:36:00|2036.95|2016.95|2037.25|2017.25|2037.48|2017.48|2036.91|2016.91|21
1639107370000|2021-12-10 03:36:10|2037.32|2017.32|2036.68|2016.68|2037.32|2017.32|2036.42|2016.42|22
1639107380000|2021-12-10 03:36:20|2036.67|2016.67|2036.35|2016.35|2036.73|2016.73|2036.35|2016.35|11
1639107390000|2021-12-10 03:36:30|2036.33|2016.33|2036.32|2016.32|2036.52|2016.52|2036.29|2016.29|20
1639107400000|2021-12-10 03:36:40|2036.29|2016.29|2035.86|2015.86|2036.35|2016.35|2035.83|2015.83|29
1639107410000|2021-12-10 03:36:50|2035.87|2015.87|2034.75|2014.75|2035.9|2015.9|2034.75|2014.75|27
1639107420000|2021-12-10 03:37:00|2034.73|2014.73|2034.72|2014.72|2034.93|2014.93|2034.57|2014.57|20
1639107430000|2021-12-10 03:37:10|2034.71|2014.71|2033.19|2013.19|2034.71|2014.71|2033.18|2013.18|26
1639107440000|2021-12-10 03:37:20|2033.24|2013.24|2033.37|2013.37|2033.67|2013.67|2032.94|2012.94|26
1639107450000|2021-12-10 03:37:30|2033.46|2013.46|2034.16|2014.16|2034.61|2014.61|2033.46|2013.46|27
1639107460000|2021-12-10 03:37:40|2034.15|2014.15|2034.29|2014.29|2034.47|2014.47|2034.13|2014.13|23
1639107470000|2021-12-10 03:37:50|2034.3|2014.3|2034.06|2014.06|2034.3|2014.3|2033.67|2013.67|25
1639107480000|2021-12-10 03:38:00|2034.19|2014.19|2034.14|2014.14|2034.19|2014.19|2034.01|2014.01|26
1639107490000|2021-12-10 03:38:10|2034.13|2014.13|2033.7|2013.7|2034.48|2014.48|2033.7|2013.7|30
1639107500000|2021-12-10 03:38:20|2033.85|2013.85|2034.09|2014.09|2034.2|2014.2|2033.81|2013.81|24
1639107510000|2021-12-10 03:38:30|2033.96|2013.96|2034.08|2014.08|2034.32|2014.32|2033.96|2013.96|28
1639107520000|2021-12-10 03:38:40|2034.14|2014.14|2034.2|2014.2|2034.27|2014.27|2034.14|2014.14|8
1639107530000|2021-12-10 03:38:50|2034.17|2014.17|2034.25|2014.25|2034.28|2014.28|2034.12|2014.12|12
1639107540000|2021-12-10 03:39:00|2033.85|2013.85|2034.52|2014.52|2034.58|2014.58|2033.85|2013.85|21
1639107550000|2021-12-10 03:39:10|2034.46|2014.46|2034.79|2014.79|2034.86|2014.86|2034.46|2014.46|22
1639107560000|2021-12-10 03:39:20|2034.77|2014.77|2034.85|2014.85|2034.87|2014.87|2034.77|2014.77|16
1639107570000|2021-12-10 03:39:30|2034.83|2014.83|2034.95|2014.95|2035.13|2015.13|2034.83|2014.83|20
1639107580000|2021-12-10 03:39:40|2035|2015|2035.71|2015.71|2036.09|2016.09|2034.8|2014.8|23
1639107590000|2021-12-10 03:39:50|2035.78|2015.78|2036.16|2016.16|2036.41|2016.41|2035.78|2015.78|17
1639107600000|2021-12-10 03:40:00|2036.24|2016.24|2036.03|2016.03|2036.24|2016.24|2035.74|2015.74|22
1639107610000|2021-12-10 03:40:10|2036.05|2016.05|2036.28|2016.28|2036.28|2016.28|2035.96|2015.96|15
1639107620000|2021-12-10 03:40:20|2036.27|2016.27|2036.56|2016.56|2036.56|2016.56|2035.83|2015.83|17
1639107630000|2021-12-10 03:40:30|2036.64|2016.64|2037.05|2017.05|2037.05|2017.05|2036.44|2016.44|25
1639107640000|2021-12-10 03:40:40|2037.02|2017.02|2037.31|2017.31|2037.43|2017.43|2036.87|2016.87|20
1639107650000|2021-12-10 03:40:50|2037.18|2017.18|2036.32|2016.32|2037.26|2017.26|2036.04|2016.04|26
1639107660000|2021-12-10 03:41:00|2036.31|2016.31|2034.11|2014.11|2036.33|2016.33|2034.11|2014.11|33
1639107670000|2021-12-10 03:41:10|2034.1|2014.1|2033.7|2013.7|2034.16|2014.16|2033.7|2013.7|20
1639107680000|2021-12-10 03:41:20|2033.87|2013.87|2032.95|2012.95|2033.92|2013.92|2032.95|2012.95|14
1639107690000|2021-12-10 03:41:30|2032.87|2012.87|2032.37|2012.37|2032.87|2012.87|2031.89|2011.89|24
1639107700000|2021-12-10 03:41:40|2032.51|2012.51|2031.7|2011.7|2032.51|2012.51|2031.65|2011.65|21
1639107710000|2021-12-10 03:41:50|2031.72|2011.72|2031.54|2011.54|2031.88|2011.88|2031.54|2011.54|17
1639107720000|2021-12-10 03:42:00|2031.55|2011.55|2030.95|2010.95|2031.55|2011.55|2030.86|2010.86|9
1639107730000|2021-12-10 03:42:10|2030.97|2010.97|2030.68|2010.68|2030.97|2010.97|2030.58|2010.58|13
1639107740000|2021-12-10 03:42:20|2030.72|2010.72|2028.72|2008.72|2030.72|2010.72|2028.71|2008.71|28
1639107750000|2021-12-10 03:42:30|2028.78|2008.78|2028.37|2008.37|2028.81|2008.81|2028.33|2008.33|31
1639107760000|2021-12-10 03:42:40|2028.41|2008.41|2028.95|2008.95|2029.04|2009.04|2028.35|2008.35|29
1639107770000|2021-12-10 03:42:50|2028.78|2008.78|2027.47|2007.47|2028.78|2008.78|2027.47|2007.47|25
1639107780000|2021-12-10 03:43:00|2027.46|2007.46|2027.6|2007.6|2027.85|2007.85|2027.43|2007.43|20
1639107790000|2021-12-10 03:43:10|2027.76|2007.76|2028.15|2008.15|2028.75|2008.75|2027.73|2007.73|21
1639107800000|2021-12-10 03:43:20|2028.18|2008.18|2028.2|2008.2|2028.21|2008.21|2027.97|2007.97|21
1639107810000|2021-12-10 03:43:30|2028.18|2008.18|2028.66|2008.66|2028.91|2008.91|2028.1|2008.1|22
1639107820000|2021-12-10 03:43:40|2028.65|2008.65|2028.59|2008.59|2028.71|2008.71|2028.5|2008.5|7
1639107830000|2021-12-10 03:43:50|2028.76|2008.76|2028.59|2008.59|2028.76|2008.76|2028.59|2008.59|2
1639107840000|2021-12-10 03:44:00|2028.76|2008.76|2027.9|2007.9|2028.76|2008.76|2027.9|2007.9|18
1639107850000|2021-12-10 03:44:10|2027.93|2007.93|2027.98|2007.98|2028.62|2008.62|2027.93|2007.93|25
1639107860000|2021-12-10 03:44:20|2028.1|2008.1|2027.96|2007.96|2028.1|2008.1|2027.84|2007.84|19
1639107870000|2021-12-10 03:44:30|2027.95|2007.95|2029.07|2009.07|2029.07|2009.07|2027.87|2007.87|19
1639107880000|2021-12-10 03:44:40|2029.03|2009.03|2028.9|2008.9|2029.03|2009.03|2028.58|2008.58|13
1639107890000|2021-12-10 03:44:50|2028.88|2008.88|2028.06|2008.06|2028.94|2008.94|2028.06|2008.06|22
1639107900000|2021-12-10 03:45:00|2028.07|2008.07|2028.7|2008.7|2028.7|2008.7|2027.99|2007.99|22
1639107910000|2021-12-10 03:45:10|2029.31|2009.31|2028.74|2008.74|2029.31|2009.31|2028.5|2008.5|30
1639107920000|2021-12-10 03:45:20|2028.75|2008.75|2028.76|2008.76|2028.83|2008.83|2028.54|2008.54|25
1639107930000|2021-12-10 03:45:30|2028.8|2008.8|2028.65|2008.65|2028.99|2008.99|2028.65|2008.65|17
1639107940000|2021-12-10 03:45:40|2028.81|2008.81|2028.42|2008.42|2028.88|2008.88|2028.42|2008.42|27
1639107950000|2021-12-10 03:45:50|2028.47|2008.47|2028.65|2008.65|2028.67|2008.67|2028.39|2008.39|15
1639107960000|2021-12-10 03:46:00|2028.66|2008.66|2028.85|2008.85|2028.86|2008.86|2028.59|2008.59|16
1639107970000|2021-12-10 03:46:10|2028.88|2008.88|2029.73|2009.73|2029.87|2009.87|2028.83|2008.83|26
1639107980000|2021-12-10 03:46:20|2029.7|2009.7|2030.92|2010.92|2030.92|2010.92|2029.66|2009.66|23
1639107990000|2021-12-10 03:46:30|2030.88|2010.88|2031.93|2011.93|2031.93|2011.93|2030.6|2010.6|29
1639108000000|2021-12-10 03:46:40|2031.92|2011.92|2031.94|2011.94|2032.12|2012.12|2031.77|2011.77|16
1639108010000|2021-12-10 03:46:50|2031.91|2011.91|2032.52|2012.52|2032.53|2012.53|2031.73|2011.73|10
1639108020000|2021-12-10 03:47:00|2032.32|2012.32|2032.96|2012.96|2032.96|2012.96|2032.16|2012.16|14
1639108030000|2021-12-10 03:47:10|2033.08|2013.08|2032.99|2012.99|2033.26|2013.26|2032.86|2012.86|16
1639108040000|2021-12-10 03:47:20|2033.08|2013.08|2034.84|2014.84|2034.84|2014.84|2033.08|2013.08|23
1639108050000|2021-12-10 03:47:30|2034.89|2014.89|2034.81|2014.81|2034.93|2014.93|2034.3|2014.3|15
1639108060000|2021-12-10 03:47:40|2034.66|2014.66|2034.21|2014.21|2035.3|2015.3|2034.03|2014.03|26
1639108070000|2021-12-10 03:47:50|2034.03|2014.03|2034.39|2014.39|2034.41|2014.41|2033.98|2013.98|18
1639108080000|2021-12-10 03:48:00|2034.46|2014.46|2034.75|2014.75|2034.77|2014.77|2034.29|2014.29|14
1639108090000|2021-12-10 03:48:10|2034.78|2014.78|2034.31|2014.31|2034.79|2014.79|2034.31|2014.31|18
1639108100000|2021-12-10 03:48:20|2034.43|2014.43|2034.75|2014.75|2034.84|2014.84|2034.41|2014.41|13
1639108110000|2021-12-10 03:48:30|2034.74|2014.74|2034.86|2014.86|2034.95|2014.95|2034.58|2014.58|17
1639108120000|2021-12-10 03:48:40|2034.87|2014.87|2035.71|2015.71|2035.91|2015.91|2034.86|2014.86|24
1639108130000|2021-12-10 03:48:50|2035.78|2015.78|2036.12|2016.12|2036.15|2016.15|2035.49|2015.49|25
1639108140000|2021-12-10 03:49:00|2036.1|2016.1|2036.05|2016.05|2036.12|2016.12|2035.67|2015.67|14
1639108150000|2021-12-10 03:49:10|2036.53|2016.53|2036.39|2016.39|2036.66|2016.66|2036.3|2016.3|16
1639108160000|2021-12-10 03:49:20|2036.38|2016.38|2036.29|2016.29|2036.4|2016.4|2035.89|2015.89|9
1639108170000|2021-12-10 03:49:30|2035.97|2015.97|2034.96|2014.96|2036|2016|2034.96|2014.96|18
1639108180000|2021-12-10 03:49:40|2034.81|2014.81|2032.91|2012.91|2034.81|2014.81|2032.87|2012.87|28
1639108190000|2021-12-10 03:49:50|2032.92|2012.92|2033.03|2013.03|2033.24|2013.24|2032.78|2012.78|29
1639108200000|2021-12-10 03:50:00|2033.04|2013.04|2035.84|2015.84|2036.26|2016.26|2033.04|2013.04|30
1639108210000|2021-12-10 03:50:10|2035.79|2015.79|2036.12|2016.12|2036.12|2016.12|2035.77|2015.77|20
1639108220000|2021-12-10 03:50:20|2036.11|2016.11|2035.67|2015.67|2036.13|2016.13|2035.67|2015.67|15
1639108230000|2021-12-10 03:50:30|2035.68|2015.68|2035.79|2015.79|2036.03|2016.03|2035.58|2015.58|15
1639108240000|2021-12-10 03:50:40|2036.1|2016.1|2036.33|2016.33|2036.41|2016.41|2036.1|2016.1|21
1639108250000|2021-12-10 03:50:50|2036.19|2016.19|2035.78|2015.78|2036.29|2016.29|2035.78|2015.78|18
1639108260000|2021-12-10 03:51:00|2035.79|2015.79|2036.45|2016.45|2036.45|2016.45|2035.67|2015.67|24
1639108270000|2021-12-10 03:51:10|2035.68|2015.68|2035.57|2015.57|2035.98|2015.98|2035.57|2015.57|19
1639108280000|2021-12-10 03:51:20|2035.69|2015.69|2035.92|2015.92|2036.16|2016.16|2035.69|2015.69|13
1639108290000|2021-12-10 03:51:30|2035.91|2015.91|2036.11|2016.11|2036.22|2016.22|2035.79|2015.79|24
1639108300000|2021-12-10 03:51:40|2036.18|2016.18|2035.96|2015.96|2036.18|2016.18|2035.85|2015.85|23
1639108310000|2021-12-10 03:51:50|2036.02|2016.02|2035.96|2015.96|2036.67|2016.67|2035.92|2015.92|17
1639108320000|2021-12-10 03:52:00|2036.03|2016.03|2036.62|2016.62|2036.64|2016.64|2035.93|2015.93|24
1639108330000|2021-12-10 03:52:10|2036.57|2016.57|2035.86|2015.86|2036.57|2016.57|2035.8|2015.8|8
1639108340000|2021-12-10 03:52:20|2035.97|2015.97|2035.81|2015.81|2035.97|2015.97|2035.81|2015.81|3
1639108350000|2021-12-10 03:52:30|2035.85|2015.85|2035.77|2015.77|2035.87|2015.87|2035.77|2015.77|5
1639108360000|2021-12-10 03:52:40|2035.75|2015.75|2035.88|2015.88|2035.88|2015.88|2035.75|2015.75|4
1639108370000|2021-12-10 03:52:50|2035.86|2015.86|2035.84|2015.84|2035.86|2015.86|2035.84|2015.84|2
1639108380000|2021-12-10 03:53:00|2035.82|2015.82|2035.97|2015.97|2036.03|2016.03|2035.82|2015.82|9
1639108390000|2021-12-10 03:53:10|2035.94|2015.94|2035.6|2015.6|2035.94|2015.94|2035.58|2015.58|14
1639108400000|2021-12-10 03:53:20|2035.44|2015.44|2034.1|2014.1|2035.44|2015.44|2034.02|2014.02|33
1639108410000|2021-12-10 03:53:30|2034.08|2014.08|2033.93|2013.93|2034.16|2014.16|2033.89|2013.89|22
1639108420000|2021-12-10 03:53:40|2034.03|2014.03|2032.77|2012.77|2034.03|2014.03|2032.69|2012.69|20
1639108430000|2021-12-10 03:53:50|2032.72|2012.72|2032.06|2012.06|2032.72|2012.72|2032.05|2012.05|13
1639108440000|2021-12-10 03:54:00|2032.3|2012.3|2032.01|2012.01|2032.41|2012.41|2032|2012|8
1639108450000|2021-12-10 03:54:10|2031.96|2011.96|2031.8|2011.8|2031.99|2011.99|2031.8|2011.8|9
1639108460000|2021-12-10 03:54:20|2031.83|2011.83|2032.48|2012.48|2032.48|2012.48|2031.83|2011.83|4
1639108470000|2021-12-10 03:54:30|2032.92|2012.92|2033.74|2013.74|2033.74|2013.74|2032.92|2012.92|11
1639108480000|2021-12-10 03:54:40|2033.48|2013.48|2033.56|2013.56|2033.56|2013.56|2033.35|2013.35|3
1639108500000|2021-12-10 03:55:00|2033.44|2013.44|2034.45|2014.45|2034.45|2014.45|2033.35|2013.35|6
1639108510000|2021-12-10 03:55:10|2034.49|2014.49|2034.62|2014.62|2034.72|2014.72|2034.49|2014.49|18
1639108520000|2021-12-10 03:55:20|2034.27|2014.27|2035.4|2015.4|2035.4|2015.4|2034.17|2014.17|15
1639108530000|2021-12-10 03:55:30|2035.45|2015.45|2035.45|2015.45|2035.45|2015.45|2035.45|2015.45|1
1639108540000|2021-12-10 03:55:40|2035.31|2015.31|2035.51|2015.51|2035.51|2015.51|2035.31|2015.31|3
1639108550000|2021-12-10 03:55:50|2035.45|2015.45|2035.34|2015.34|2035.45|2015.45|2035.34|2015.34|2
1639108560000|2021-12-10 03:56:00|2035.48|2015.48|2035.5|2015.5|2035.5|2015.5|2035.48|2015.48|2
1639108570000|2021-12-10 03:56:10|2035.42|2015.42|2035.12|2015.12|2035.42|2015.42|2035.12|2015.12|5
1639108580000|2021-12-10 03:56:20|2035.01|2015.01|2035.42|2015.42|2035.42|2015.42|2035.01|2015.01|4
1639108590000|2021-12-10 03:56:30|2035.5|2015.5|2035.5|2015.5|2035.5|2015.5|2035.5|2015.5|1
1639108600000|2021-12-10 03:56:40|2035.6|2015.6|2035.6|2015.6|2035.6|2015.6|2035.6|2015.6|1
1639108610000|2021-12-10 03:56:50|2035.45|2015.45|2037.02|2017.02|2037.16|2017.16|2035.45|2015.45|20
1639108620000|2021-12-10 03:57:00|2037.08|2017.08|2037.22|2017.22|2037.22|2017.22|2037.08|2017.08|4
1639108630000|2021-12-10 03:57:10|2037.09|2017.09|2037.22|2017.22|2037.31|2017.31|2037.04|2017.04|15
1639108640000|2021-12-10 03:57:20|2037.07|2017.07|2038.23|2018.23|2038.29|2018.29|2037.07|2017.07|10
1639108650000|2021-12-10 03:57:30|2038.34|2018.34|2037.77|2017.77|2038.34|2018.34|2037.53|2017.53|10
1639108660000|2021-12-10 03:57:40|2037.82|2017.82|2038.15|2018.15|2038.15|2018.15|2037.51|2017.51|11
1639108670000|2021-12-10 03:57:50|2038.13|2018.13|2038.61|2018.61|2038.71|2018.71|2038.13|2018.13|18
1639108680000|2021-12-10 03:58:00|2038.56|2018.56|2038.54|2018.54|2038.56|2018.56|2038.52|2018.52|3
1639108690000|2021-12-10 03:58:10|2038.53|2018.53|2037.9|2017.9|2038.53|2018.53|2037.9|2017.9|3
1639108700000|2021-12-10 03:58:20|2037.86|2017.86|2037.76|2017.76|2037.86|2017.86|2037.6|2017.6|3
1639108710000|2021-12-10 03:58:30|2037.85|2017.85|2037.58|2017.58|2037.95|2017.95|2037.58|2017.58|12
1639108720000|2021-12-10 03:58:40|2038.43|2018.43|2038.17|2018.17|2038.53|2018.53|2037.94|2017.94|28
1639108730000|2021-12-10 03:58:50|2038.16|2018.16|2038.01|2018.01|2038.32|2018.32|2037.91|2017.91|21
1639108740000|2021-12-10 03:59:00|2037.99|2017.99|2038.63|2018.63|2038.84|2018.84|2037.99|2017.99|19
1639108750000|2021-12-10 03:59:10|2038.62|2018.62|2037.98|2017.98|2038.62|2018.62|2037.82|2017.82|11
1639108760000|2021-12-10 03:59:20|2037.88|2017.88|2036.16|2016.16|2038.16|2018.16|2036.16|2016.16|16
1639108770000|2021-12-10 03:59:30|2036.06|2016.06|2035.67|2015.67|2036.06|2016.06|2035.21|2015.21|27
1639108780000|2021-12-10 03:59:40|2035.59|2015.59|2034.23|2014.23|2035.65|2015.65|2034.23|2014.23|22
1639108790000|2021-12-10 03:59:50|2033.97|2013.97|2034.02|2014.02|2034.02|2014.02|2033.92|2013.92|6
1639108800000|2021-12-10 04:00:00|2034.05|2014.05|2033.86|2013.86|2034.05|2014.05|2033.66|2013.66|22
1639108810000|2021-12-10 04:00:10|2033.81|2013.81|2032.65|2012.65|2034.2|2014.2|2032.48|2012.48|19
1639108820000|2021-12-10 04:00:20|2032.41|2012.41|2032.19|2012.19|2033.02|2013.02|2032.19|2012.19|27
1639108830000|2021-12-10 04:00:30|2032.52|2012.52|2033.2|2013.2|2033.32|2013.32|2032.52|2012.52|13
1639108840000|2021-12-10 04:00:40|2033.17|2013.17|2033.18|2013.18|2033.2|2013.2|2033.17|2013.17|3
1639108850000|2021-12-10 04:00:50|2033.17|2013.17|2034|2014|2034.23|2014.23|2033.15|2013.15|15
1639108860000|2021-12-10 04:01:00|2034.1|2014.1|2033.84|2013.84|2034.25|2014.25|2033.84|2013.84|16
1639108870000|2021-12-10 04:01:10|2033.89|2013.89|2034.49|2014.49|2034.49|2014.49|2033.68|2013.68|20
1639108880000|2021-12-10 04:01:20|2034.75|2014.75|2035.4|2015.4|2035.7|2015.7|2034.71|2014.71|18
1639108890000|2021-12-10 04:01:30|2035.5|2015.5|2036.71|2016.71|2037.08|2017.08|2035.25|2015.25|17
1639108900000|2021-12-10 04:01:40|2036.69|2016.69|2036.87|2016.87|2037.27|2017.27|2036.44|2016.44|16
1639108910000|2021-12-10 04:01:50|2036.97|2016.97|2038.21|2018.21|2038.21|2018.21|2036.97|2016.97|15
1639108920000|2021-12-10 04:02:00|2038.12|2018.12|2038.27|2018.27|2038.27|2018.27|2037.89|2017.89|18
1639108930000|2021-12-10 04:02:10|2038.36|2018.36|2038.19|2018.19|2038.36|2018.36|2037.87|2017.87|22
1639108940000|2021-12-10 04:02:20|2038.21|2018.21|2039.13|2019.13|2039.13|2019.13|2038.14|2018.14|20
1639108950000|2021-12-10 04:02:30|2039.06|2019.06|2039.17|2019.17|2039.6|2019.6|2038.83|2018.83|27
1639108960000|2021-12-10 04:02:40|2038.84|2018.84|2039.28|2019.28|2039.6|2019.6|2038.78|2018.78|15
1639108970000|2021-12-10 04:02:50|2039.17|2019.17|2039.19|2019.19|2039.19|2019.19|2038.46|2018.46|24
1639108980000|2021-12-10 04:03:00|2039.18|2019.18|2039.35|2019.35|2039.35|2019.35|2039.15|2019.15|5
1639108990000|2021-12-10 04:03:10|2039.56|2019.56|2039.64|2019.64|2039.68|2019.68|2039.29|2019.29|20
1639109000000|2021-12-10 04:03:20|2039.52|2019.52|2039.73|2019.73|2039.73|2019.73|2039.44|2019.44|22
1639109010000|2021-12-10 04:03:30|2039.71|2019.71|2038.75|2018.75|2039.71|2019.71|2038.75|2018.75|28
1639109020000|2021-12-10 04:03:40|2038.63|2018.63|2037.63|2017.63|2038.63|2018.63|2037.63|2017.63|19
1639109030000|2021-12-10 04:03:50|2037.65|2017.65|2036.13|2016.13|2037.65|2017.65|2036.13|2016.13|24
1639109040000|2021-12-10 04:04:00|2036.11|2016.11|2034.84|2014.84|2036.11|2016.11|2034.73|2014.73|26
1639109050000|2021-12-10 04:04:10|2034.79|2014.79|2035.39|2015.39|2035.67|2015.67|2034.79|2014.79|23
1639109060000|2021-12-10 04:04:20|2035.38|2015.38|2035.39|2015.39|2035.42|2015.42|2035.36|2015.36|18
1639109070000|2021-12-10 04:04:30|2035.41|2015.41|2035.39|2015.39|2035.54|2015.54|2035.35|2015.35|14
1639109080000|2021-12-10 04:04:40|2035.4|2015.4|2033.79|2013.79|2035.4|2015.4|2033.76|2013.76|18
1639109090000|2021-12-10 04:04:50|2033.86|2013.86|2034.11|2014.11|2034.37|2014.37|2033.74|2013.74|14
1639109100000|2021-12-10 04:05:00|2034.24|2014.24|2034.01|2014.01|2034.42|2014.42|2034.01|2014.01|21
1639109110000|2021-12-10 04:05:10|2034.05|2014.05|2033.89|2013.89|2034.05|2014.05|2033.71|2013.71|16
1639109120000|2021-12-10 04:05:20|2033.88|2013.88|2034.56|2014.56|2035.57|2015.57|2033.68|2013.68|24
1639109130000|2021-12-10 04:05:30|2034.65|2014.65|2034.81|2014.81|2034.83|2014.83|2034.33|2014.33|18
1639109140000|2021-12-10 04:05:40|2034.79|2014.79|2031.96|2011.96|2034.79|2014.79|2031.82|2011.82|31
1639109150000|2021-12-10 04:05:50|2032|2012|2029.45|2009.45|2032|2012|2029.45|2009.45|30
1639109160000|2021-12-10 04:06:00|2029.31|2009.31|2026.67|2006.67|2029.31|2009.31|2026.67|2006.67|26
1639109170000|2021-12-10 04:06:10|2026.49|2006.49|2025.27|2005.27|2026.49|2006.49|2024.91|2004.91|34
1639109180000|2021-12-10 04:06:20|2025.26|2005.26|2026.39|2006.39|2026.44|2006.44|2025.26|2005.26|24
1639109190000|2021-12-10 04:06:30|2026.38|2006.38|2025.74|2005.74|2026.38|2006.38|2025.43|2005.43|23
1639109200000|2021-12-10 04:06:40|2025.8|2005.8|2026|2006|2026.43|2006.43|2025.5|2005.5|29
1639109210000|2021-12-10 04:06:50|2026.02|2006.02|2025.43|2005.43|2026.03|2006.03|2025.35|2005.35|27
1639109220000|2021-12-10 04:07:00|2025.38|2005.38|2025.27|2005.27|2025.68|2005.68|2024.81|2004.81|26
1639109230000|2021-12-10 04:07:10|2025.24|2005.24|2024.65|2004.65|2025.24|2005.24|2024.53|2004.53|12
1639109240000|2021-12-10 04:07:20|2024.64|2004.64|2024.05|2004.05|2024.78|2004.78|2024.05|2004.05|12
1639109250000|2021-12-10 04:07:30|2024.26|2004.26|2021.95|2001.95|2024.26|2004.26|2021.9|2001.9|21
1639109260000|2021-12-10 04:07:40|2021.84|2001.84|2020.93|2000.93|2021.84|2001.84|2020.44|2000.44|33
1639109270000|2021-12-10 04:07:50|2021.21|2001.21|2021.36|2001.36|2021.82|2001.82|2021.16|2001.16|18
1639109280000|2021-12-10 04:08:00|2021.4|2001.4|2022.32|2002.32|2022.34|2002.34|2020.87|2000.87|22
1639109290000|2021-12-10 04:08:10|2022.07|2002.07|2021.83|2001.83|2022.2|2002.2|2021.65|2001.65|26
1639109300000|2021-12-10 04:08:20|2021.82|2001.82|2021.33|2001.33|2021.82|2001.82|2021.33|2001.33|18
1639109310000|2021-12-10 04:08:30|2021.3|2001.3|2019.22|1999.22|2021.3|2001.3|2019.22|1999.22|12
1639109320000|2021-12-10 04:08:40|2019.3|1999.3|2018.4|1998.4|2020.5|2000.5|2018.4|1998.4|20
1639109330000|2021-12-10 04:08:50|2018.59|1998.59|2017.3|1997.3|2018.59|1998.59|2017.29|1997.29|18
1639109340000|2021-12-10 04:09:00|2017.26|1997.26|2019.43|1999.43|2019.61|1999.61|2017.14|1997.14|32
1639109350000|2021-12-10 04:09:10|2019.42|1999.42|2018.68|1998.68|2019.42|1999.42|2018.68|1998.68|22
1639109360000|2021-12-10 04:09:20|2018.88|1998.88|2017.47|1997.47|2018.88|1998.88|2017.47|1997.47|26
1639109370000|2021-12-10 04:09:30|2017.5|1997.5|2017.56|1997.56|2018.23|1998.23|2017.41|1997.41|17
1639109380000|2021-12-10 04:09:40|2016.53|1996.53|2014.23|1994.23|2016.53|1996.53|2014.23|1994.23|36
1639109390000|2021-12-10 04:09:50|2014.42|1994.42|2014.65|1994.65|2014.82|1994.82|2014.04|1994.04|30
1639109400000|2021-12-10 04:10:00|2014.63|1994.63|2010.73|1990.73|2014.88|1994.88|2010.73|1990.73|34
1639109410000|2021-12-10 04:10:10|2010.76|1990.76|2010.6|1990.6|2011.19|1991.19|2010.33|1990.33|27
1639109420000|2021-12-10 04:10:20|2010.59|1990.59|2009.92|1989.92|2010.69|1990.69|2009.76|1989.76|26
1639109430000|2021-12-10 04:10:30|2009.96|1989.96|2008.24|1988.24|2009.96|1989.96|2008.24|1988.24|31
1639109440000|2021-12-10 04:10:40|2007.95|1987.95|2019.11|1999.11|2019.11|1999.11|2005.5|1985.5|40
1639109450000|2021-12-10 04:10:50|2019.14|1999.14|2016.15|1996.15|2021.86|2001.86|2014.69|1994.69|36
1639109460000|2021-12-10 04:11:00|2016.12|1996.12|2015.49|1995.49|2016.15|1996.15|2015.39|1995.39|29
1639109470000|2021-12-10 04:11:10|2015.55|1995.55|2015.19|1995.19|2016.2|1996.2|2015.19|1995.19|31
1639109480000|2021-12-10 04:11:20|2015.2|1995.2|2014.19|1994.19|2016.76|1996.76|2014.13|1994.13|35
1639109490000|2021-12-10 04:11:30|2014.22|1994.22|2013.22|1993.22|2014.49|1994.49|2013.22|1993.22|27
1639109500000|2021-12-10 04:11:40|2013.23|1993.23|2015.69|1995.69|2016.1|1996.1|2013.23|1993.23|31
1639109510000|2021-12-10 04:11:50|2015.66|1995.66|2016.36|1996.36|2016.36|1996.36|2015.47|1995.47|28
1639109520000|2021-12-10 04:12:00|2016.39|1996.39|2016.05|1996.05|2016.76|1996.76|2015.96|1995.96|26
1639109530000|2021-12-10 04:12:10|2016.02|1996.02|2016.58|1996.58|2016.58|1996.58|2016.02|1996.02|13
1639109540000|2021-12-10 04:12:20|2016.4|1996.4|2016.7|1996.7|2016.94|1996.94|2016.28|1996.28|13
1639109550000|2021-12-10 04:12:30|2016.88|1996.88|2016.83|1996.83|2017.29|1997.29|2016.81|1996.81|20
1639109560000|2021-12-10 04:12:40|2016.94|1996.94|2016.77|1996.77|2016.94|1996.94|2016.74|1996.74|8
1639109570000|2021-12-10 04:12:50|2016.75|1996.75|2017.39|1997.39|2017.69|1997.69|2016.27|1996.27|29
1639109580000|2021-12-10 04:13:00|2017.49|1997.49|2018.49|1998.49|2019.17|1999.17|2017.35|1997.35|19
1639109590000|2021-12-10 04:13:10|2018.69|1998.69|2019.58|1999.58|2019.58|1999.58|2018.68|1998.68|28
1639109600000|2021-12-10 04:13:20|2019.49|1999.49|2019.55|1999.55|2019.58|1999.58|2019.25|1999.25|24
1639109610000|2021-12-10 04:13:30|2019.5|1999.5|2019.61|1999.61|2019.61|1999.61|2019.5|1999.5|4
1639109620000|2021-12-10 04:13:40|2019.63|1999.63|2021.28|2001.28|2021.89|2001.89|2019.63|1999.63|29
1639109630000|2021-12-10 04:13:50|2021.25|2001.25|2020.48|2000.48|2021.4|2001.4|2020.15|2000.15|25
1639109640000|2021-12-10 04:14:00|2020.44|2000.44|2021.58|2001.58|2021.74|2001.74|2020.35|2000.35|32
1639109650000|2021-12-10 04:14:10|2021.62|2001.62|2022.2|2002.2|2022.29|2002.29|2021.58|2001.58|22
1639109660000|2021-12-10 04:14:20|2022.19|2002.19|2021.79|2001.79|2022.2|2002.2|2021.64|2001.64|21
1639109670000|2021-12-10 04:14:30|2021.78|2001.78|2022.4|2002.4|2022.42|2002.42|2021.68|2001.68|21
1639109680000|2021-12-10 04:14:40|2022.51|2002.51|2022.5|2002.5|2022.63|2002.63|2022.44|2002.44|22
1639109690000|2021-12-10 04:14:50|2022.46|2002.46|2023.52|2003.52|2023.59|2003.59|2022.45|2002.45|20
1639109700000|2021-12-10 04:15:00|2023.53|2003.53|2024.8|2004.8|2024.83|2004.83|2023.46|2003.46|15
1639109710000|2021-12-10 04:15:10|2024.84|2004.84|2026|2006|2026.1|2006.1|2024.84|2004.84|16
1639109720000|2021-12-10 04:15:20|2026.38|2006.38|2027.42|2007.42|2027.42|2007.42|2026.38|2006.38|7
1639109730000|2021-12-10 04:15:30|2027.46|2007.46|2029.2|2009.2|2029.2|2009.2|2027.43|2007.43|11
1639109740000|2021-12-10 04:15:40|2029.24|2009.24|2030.89|2010.89|2031.04|2011.04|2029.24|2009.24|11
1639109750000|2021-12-10 04:15:50|2031.2|2011.2|2031.51|2011.51|2031.51|2011.51|2031.05|2011.05|14
1639109760000|2021-12-10 04:16:00|2031.36|2011.36|2029.48|2009.48|2031.36|2011.36|2029.39|2009.39|27
1639109770000|2021-12-10 04:16:10|2029.49|2009.49|2029.38|2009.38|2029.58|2009.58|2029.3|2009.3|22
1639109780000|2021-12-10 04:16:20|2029.57|2009.57|2030.77|2010.77|2030.8|2010.8|2029.57|2009.57|21
1639109790000|2021-12-10 04:16:30|2030.76|2010.76|2029.73|2009.73|2030.76|2010.76|2029.61|2009.61|30
1639109800000|2021-12-10 04:16:40|2029.75|2009.75|2030.28|2010.28|2030.28|2010.28|2029.75|2009.75|3
1639109810000|2021-12-10 04:16:50|2030.55|2010.55|2030.84|2010.84|2030.84|2010.84|2030.55|2010.55|4
1639109820000|2021-12-10 04:17:00|2030.86|2010.86|2030.87|2010.87|2030.87|2010.87|2030.53|2010.53|12
1639109830000|2021-12-10 04:17:10|2030.66|2010.66|2030.42|2010.42|2030.66|2010.66|2030.42|2010.42|14
1639109840000|2021-12-10 04:17:20|2030.51|2010.51|2030.47|2010.47|2030.61|2010.61|2030.42|2010.42|14
1639109850000|2021-12-10 04:17:30|2030.53|2010.53|2030.86|2010.86|2030.86|2010.86|2030.47|2010.47|5
1639109860000|2021-12-10 04:17:40|2030.88|2010.88|2027.59|2007.59|2030.88|2010.88|2027.49|2007.49|25
1639109870000|2021-12-10 04:17:50|2027.64|2007.64|2026.28|2006.28|2027.76|2007.76|2026.09|2006.09|29
1639109880000|2021-12-10 04:18:00|2026.14|2006.14|2026.96|2006.96|2026.98|2006.98|2026.13|2006.13|18
1639109890000|2021-12-10 04:18:10|2026.91|2006.91|2026.77|2006.77|2026.91|2006.91|2026.63|2006.63|24
1639109900000|2021-12-10 04:18:20|2026.79|2006.79|2026.17|2006.17|2026.79|2006.79|2026.14|2006.14|10
1639109910000|2021-12-10 04:18:30|2026.11|2006.11|2026.05|2006.05|2026.24|2006.24|2026.05|2006.05|9
1639109920000|2021-12-10 04:18:40|2026.06|2006.06|2025.23|2005.23|2026.06|2006.06|2025.23|2005.23|8
1639109930000|2021-12-10 04:18:50|2024.94|2004.94|2023.24|2003.24|2024.94|2004.94|2023.18|2003.18|30
1639109940000|2021-12-10 04:19:00|2023.23|2003.23|2023.44|2003.44|2023.48|2003.48|2023.18|2003.18|14
1639109950000|2021-12-10 04:19:10|2023.38|2003.38|2023.32|2003.32|2023.61|2003.61|2023.14|2003.14|27
1639109960000|2021-12-10 04:19:20|2023.47|2003.47|2026.49|2006.49|2026.49|2006.49|2023.35|2003.35|31
1639109970000|2021-12-10 04:19:30|2026.88|2006.88|2029.37|2009.37|2029.42|2009.42|2026.81|2006.81|29
1639109980000|2021-12-10 04:19:40|2029.59|2009.59|2028.56|2008.56|2029.59|2009.59|2028.02|2008.02|37
1639109990000|2021-12-10 04:19:50|2028.45|2008.45|2028.76|2008.76|2029.25|2009.25|2028.45|2008.45|22
1639110000000|2021-12-10 04:20:00|2028.74|2008.74|2028.36|2008.36|2028.74|2008.74|2028.35|2008.35|30
1639110010000|2021-12-10 04:20:10|2028.41|2008.41|2029.25|2009.25|2029.38|2009.38|2028.34|2008.34|21
1639110020000|2021-12-10 04:20:20|2029.28|2009.28|2027.63|2007.63|2029.83|2009.83|2027.61|2007.61|36
1639110030000|2021-12-10 04:20:30|2027.56|2007.56|2027.67|2007.67|2028.11|2008.11|2027.49|2007.49|18
1639110040000|2021-12-10 04:20:40|2027.88|2007.88|2027.03|2007.03|2028.2|2008.2|2027.03|2007.03|21
1639110050000|2021-12-10 04:20:50|2027.1|2007.1|2028.66|2008.66|2028.66|2008.66|2027.03|2007.03|30
1639110060000|2021-12-10 04:21:00|2028.67|2008.67|2029.47|2009.47|2029.62|2009.62|2028.67|2008.67|29
1639110070000|2021-12-10 04:21:10|2029.46|2009.46|2030.24|2010.24|2030.24|2010.24|2029.44|2009.44|26
1639110080000|2021-12-10 04:21:20|2030.18|2010.18|2031.11|2011.11|2031.18|2011.18|2030.06|2010.06|18
1639110090000|2021-12-10 04:21:30|2030.79|2010.79|2029.82|2009.82|2030.79|2010.79|2029.6|2009.6|23
1639110100000|2021-12-10 04:21:40|2029.83|2009.83|2030.32|2010.32|2030.32|2010.32|2029.82|2009.82|15
1639110110000|2021-12-10 04:21:50|2030.38|2010.38|2030.97|2010.97|2031.04|2011.04|2030.38|2010.38|9
1639110120000|2021-12-10 04:22:00|2030.5|2010.5|2031.41|2011.41|2031.41|2011.41|2030.24|2010.24|19
1639110130000|2021-12-10 04:22:10|2031.45|2011.45|2032.85|2012.85|2033.38|2013.38|2031.45|2011.45|31
1639110140000|2021-12-10 04:22:20|2032.79|2012.79|2032.68|2012.68|2032.85|2012.85|2032.57|2012.57|18
1639110150000|2021-12-10 04:22:30|2032.55|2012.55|2034.94|2014.94|2035.65|2015.65|2032.55|2012.55|16
1639110160000|2021-12-10 04:22:40|2034.96|2014.96|2034.75|2014.75|2036.2|2016.2|2034.75|2014.75|12
1639110170000|2021-12-10 04:22:50|2034.66|2014.66|2035.39|2015.39|2035.39|2015.39|2034.59|2014.59|15
1639110180000|2021-12-10 04:23:00|2035.47|2015.47|2034.89|2014.89|2035.71|2015.71|2034.88|2014.88|13
1639110190000|2021-12-10 04:23:10|2035.01|2015.01|2033.19|2013.19|2035.56|2015.56|2032.35|2012.35|29
1639110200000|2021-12-10 04:23:20|2033.17|2013.17|2033.72|2013.72|2033.86|2013.86|2031.73|2011.73|35
1639110210000|2021-12-10 04:23:30|2033.71|2013.71|2031.56|2011.56|2033.73|2013.73|2031.55|2011.55|31
1639110220000|2021-12-10 04:23:40|2031.52|2011.52|2032.78|2012.78|2032.94|2012.94|2031.52|2011.52|31
1639110230000|2021-12-10 04:23:50|2032.79|2012.79|2032.66|2012.66|2032.82|2012.82|2032.24|2012.24|34
1639110240000|2021-12-10 04:24:00|2032.69|2012.69|2031.8|2011.8|2032.8|2012.8|2031.8|2011.8|34
1639110250000|2021-12-10 04:24:10|2031.81|2011.81|2032.13|2012.13|2033.13|2013.13|2031.49|2011.49|34
1639110260000|2021-12-10 04:24:20|2032.14|2012.14|2030.9|2010.9|2032.53|2012.53|2030.9|2010.9|23
1639110270000|2021-12-10 04:24:30|2030.93|2010.93|2030.8|2010.8|2031.58|2011.58|2030.8|2010.8|7
1639110280000|2021-12-10 04:24:40|2030.77|2010.77|2030.8|2010.8|2031.05|2011.05|2030.76|2010.76|11
1639110290000|2021-12-10 04:24:50|2030.67|2010.67|2030.74|2010.74|2030.82|2010.82|2030.56|2010.56|9
1639110300000|2021-12-10 04:25:00|2030.76|2010.76|2030.98|2010.98|2032.3|2012.3|2030.76|2010.76|25
1639110310000|2021-12-10 04:25:10|2030.95|2010.95|2030.28|2010.28|2030.95|2010.95|2030.28|2010.28|14
1639110320000|2021-12-10 04:25:20|2029.39|2009.39|2029.61|2009.61|2029.61|2009.61|2029.36|2009.36|3
1639110330000|2021-12-10 04:25:30|2028.92|2008.92|2028.95|2008.95|2028.95|2008.95|2028.87|2008.87|3
1639110340000|2021-12-10 04:25:40|2029.21|2009.21|2029.36|2009.36|2029.43|2009.43|2029.21|2009.21|6
1639110350000|2021-12-10 04:25:50|2029.32|2009.32|2029.16|2009.16|2029.54|2009.54|2028.9|2008.9|19
1639110360000|2021-12-10 04:26:00|2029.13|2009.13|2030.61|2010.61|2030.61|2010.61|2029.09|2009.09|20
1639110370000|2021-12-10 04:26:10|2030.75|2010.75|2030.65|2010.65|2030.86|2010.86|2030.47|2010.47|28
1639110380000|2021-12-10 04:26:20|2030.71|2010.71|2029.92|2009.92|2030.71|2010.71|2029.62|2009.62|31
1639110390000|2021-12-10 04:26:30|2029.88|2009.88|2030.55|2010.55|2030.55|2010.55|2029.83|2009.83|15
1639110400000|2021-12-10 04:26:40|2030.41|2010.41|2030.68|2010.68|2031.56|2011.56|2030.37|2010.37|29
1639110410000|2021-12-10 04:26:50|2030.65|2010.65|2029.63|2009.63|2030.65|2010.65|2029.63|2009.63|15
1639110420000|2021-12-10 04:27:00|2029.59|2009.59|2029.36|2009.36|2029.74|2009.74|2029.08|2009.08|19
1639110430000|2021-12-10 04:27:10|2029.34|2009.34|2030.19|2010.19|2030.19|2010.19|2029.34|2009.34|13
1639110440000|2021-12-10 04:27:20|2030.05|2010.05|2031|2011|2031|2011|2029.64|2009.64|21
1639110450000|2021-12-10 04:27:30|2031.09|2011.09|2033.57|2013.57|2034.5|2014.5|2031.09|2011.09|30
1639110460000|2021-12-10 04:27:40|2033.31|2013.31|2032.94|2012.94|2033.59|2013.59|2032.94|2012.94|11
1639110470000|2021-12-10 04:27:50|2032.96|2012.96|2033.21|2013.21|2033.69|2013.69|2032.9|2012.9|27
1639110480000|2021-12-10 04:28:00|2033.17|2013.17|2033.4|2013.4|2033.44|2013.44|2033.14|2013.14|17
1639110490000|2021-12-10 04:28:10|2033.45|2013.45|2032.98|2012.98|2033.45|2013.45|2032.94|2012.94|20
1639110500000|2021-12-10 04:28:20|2032.97|2012.97|2031.02|2011.02|2033.07|2013.07|2030.88|2010.88|31
1639110510000|2021-12-10 04:28:30|2031.01|2011.01|2032.22|2012.22|2032.23|2012.23|2031.01|2011.01|27
1639110520000|2021-12-10 04:28:40|2032.54|2012.54|2032.47|2012.47|2033.47|2013.47|2032.47|2012.47|29
1639110530000|2021-12-10 04:28:50|2032.5|2012.5|2032.7|2012.7|2032.7|2012.7|2032.26|2012.26|16
1639110540000|2021-12-10 04:29:00|2032.58|2012.58|2031.35|2011.35|2033.15|2013.15|2031.13|2011.13|32
1639110550000|2021-12-10 04:29:10|2031.3|2011.3|2030.7|2010.7|2031.3|2011.3|2030.14|2010.14|37
1639110560000|2021-12-10 04:29:20|2030.69|2010.69|2030.59|2010.59|2030.72|2010.72|2030.32|2010.32|26
1639110570000|2021-12-10 04:29:30|2030.66|2010.66|2030.33|2010.33|2030.91|2010.91|2030.33|2010.33|26
1639110580000|2021-12-10 04:29:40|2030.21|2010.21|2030.39|2010.39|2030.54|2010.54|2029.8|2009.8|21
1639110590000|2021-12-10 04:29:50|2030.36|2010.36|2030.19|2010.19|2030.39|2010.39|2029.96|2009.96|21
1639110600000|2021-12-10 04:30:00|2030.21|2010.21|2032.26|2012.26|2032.42|2012.42|2030.21|2010.21|20
1639110610000|2021-12-10 04:30:10|2032.32|2012.32|2034.34|2014.34|2034.34|2014.34|2032.32|2012.32|20
1639110620000|2021-12-10 04:30:20|2034.33|2014.33|2035.32|2015.32|2035.32|2015.32|2034.33|2014.33|11
1639110630000|2021-12-10 04:30:30|2034.93|2014.93|2034.45|2014.45|2034.99|2014.99|2034.35|2014.35|15
1639110640000|2021-12-10 04:30:40|2034.47|2014.47|2034.62|2014.62|2034.7|2014.7|2034.37|2014.37|21
1639110650000|2021-12-10 04:30:50|2034.64|2014.64|2034.24|2014.24|2035.26|2015.26|2034.22|2014.22|15
1639110660000|2021-12-10 04:31:00|2034.09|2014.09|2032.48|2012.48|2034.09|2014.09|2032.23|2012.23|34
1639110670000|2021-12-10 04:31:10|2032.49|2012.49|2030.29|2010.29|2032.61|2012.61|2030.08|2010.08|29
1639110680000|2021-12-10 04:31:20|2030.35|2010.35|2028.91|2008.91|2030.66|2010.66|2028.02|2008.02|25
1639110690000|2021-12-10 04:31:30|2028.87|2008.87|2028.12|2008.12|2028.87|2008.87|2027.8|2007.8|32
1639110700000|2021-12-10 04:31:40|2028.15|2008.15|2028.48|2008.48|2028.56|2008.56|2027.93|2007.93|28
1639110710000|2021-12-10 04:31:50|2028.46|2008.46|2028.38|2008.38|2028.46|2008.46|2028.3|2008.3|19
1639110720000|2021-12-10 04:32:00|2028.5|2008.5|2030.79|2010.79|2030.98|2010.98|2028.5|2008.5|31
1639110730000|2021-12-10 04:32:10|2030.75|2010.75|2030.96|2010.96|2031.25|2011.25|2030.74|2010.74|29
1639110740000|2021-12-10 04:32:20|2030.97|2010.97|2030.13|2010.13|2031.2|2011.2|2030.04|2010.04|28
1639110750000|2021-12-10 04:32:30|2030.12|2010.12|2029.56|2009.56|2030.2|2010.2|2029.06|2009.06|29
1639110760000|2021-12-10 04:32:40|2029.04|2009.04|2029.23|2009.23|2029.23|2009.23|2028.92|2008.92|31
1639110770000|2021-12-10 04:32:50|2029.34|2009.34|2028.08|2008.08|2029.35|2009.35|2028.01|2008.01|24
1639110780000|2021-12-10 04:33:00|2027.78|2007.78|2027.39|2007.39|2027.78|2007.78|2027.29|2007.29|8
1639110790000|2021-12-10 04:33:10|2027.61|2007.61|2027.46|2007.46|2027.87|2007.87|2027.43|2007.43|12
1639110800000|2021-12-10 04:33:20|2027.43|2007.43|2027.17|2007.17|2027.43|2007.43|2027.16|2007.16|6
1639110810000|2021-12-10 04:33:30|2027.16|2007.16|2027.32|2007.32|2027.5|2007.5|2027.16|2007.16|12
1639110820000|2021-12-10 04:33:40|2027.34|2007.34|2027.38|2007.38|2027.39|2007.39|2027.33|2007.33|6
1639110830000|2021-12-10 04:33:50|2027.39|2007.39|2027.86|2007.86|2028.13|2008.13|2027.39|2007.39|16
1639110840000|2021-12-10 04:34:00|2027.87|2007.87|2027.49|2007.49|2027.88|2007.88|2027.48|2007.48|14
1639110850000|2021-12-10 04:34:10|2027.54|2007.54|2027.02|2007.02|2027.54|2007.54|2026.56|2006.56|14
1639110860000|2021-12-10 04:34:20|2027.23|2007.23|2026.94|2006.94|2027.23|2007.23|2026.92|2006.92|7
1639110870000|2021-12-10 04:34:30|2026.98|2006.98|2027.08|2007.08|2027.3|2007.3|2026.94|2006.94|8
1639110880000|2021-12-10 04:34:40|2027.1|2007.1|2027.06|2007.06|2027.1|2007.1|2026.97|2006.97|13
1639110890000|2021-12-10 04:34:50|2027.01|2007.01|2026.53|2006.53|2027.03|2007.03|2026.42|2006.42|26
1639110900000|2021-12-10 04:35:00|2026.5|2006.5|2026.66|2006.66|2026.83|2006.83|2026.43|2006.43|14
1639110910000|2021-12-10 04:35:10|2026.72|2006.72|2026.66|2006.66|2026.76|2006.76|2026.52|2006.52|18
1639110920000|2021-12-10 04:35:20|2026.52|2006.52|2026.76|2006.76|2026.87|2006.87|2026.52|2006.52|16
1639110930000|2021-12-10 04:35:30|2026.77|2006.77|2028.75|2008.75|2028.79|2008.79|2026.77|2006.77|20
1639110940000|2021-12-10 04:35:40|2028.7|2008.7|2028.56|2008.56|2028.7|2008.7|2028.5|2008.5|6
1639110950000|2021-12-10 04:35:50|2028.61|2008.61|2028.74|2008.74|2028.74|2008.74|2028.61|2008.61|4
1639110960000|2021-12-10 04:36:00|2028.97|2008.97|2032.76|2012.76|2032.76|2012.76|2028.97|2008.97|27
1639110970000|2021-12-10 04:36:10|2032.72|2012.72|2030.81|2010.81|2032.72|2012.72|2030.52|2010.52|35
1639110980000|2021-12-10 04:36:20|2030.84|2010.84|2030.59|2010.59|2030.87|2010.87|2030.12|2010.12|20
1639110990000|2021-12-10 04:36:30|2030.6|2010.6|2030.48|2010.48|2030.6|2010.6|2030.3|2010.3|10
1639111000000|2021-12-10 04:36:40|2030.5|2010.5|2029.66|2009.66|2030.51|2010.51|2029.66|2009.66|17
1639111010000|2021-12-10 04:36:50|2029.65|2009.65|2028.7|2008.7|2029.65|2009.65|2028.36|2008.36|28
1639111020000|2021-12-10 04:37:00|2028.68|2008.68|2025.85|2005.85|2028.68|2008.68|2025.85|2005.85|27
1639111030000|2021-12-10 04:37:10|2025.78|2005.78|2025.76|2005.76|2025.84|2005.84|2025.71|2005.71|18
1639111040000|2021-12-10 04:37:20|2025.78|2005.78|2026.17|2006.17|2026.27|2006.27|2025.78|2005.78|18
1639111050000|2021-12-10 04:37:30|2026.12|2006.12|2025.76|2005.76|2026.12|2006.12|2025.76|2005.76|20
1639111060000|2021-12-10 04:37:40|2025.75|2005.75|2025.97|2005.97|2026|2006|2025.72|2005.72|30
1639111070000|2021-12-10 04:37:50|2025.95|2005.95|2026.41|2006.41|2026.43|2006.43|2025.88|2005.88|19
1639111080000|2021-12-10 04:38:00|2026.36|2006.36|2025.89|2005.89|2026.36|2006.36|2025.87|2005.87|15
1639111090000|2021-12-10 04:38:10|2025.92|2005.92|2026.37|2006.37|2026.51|2006.51|2025.79|2005.79|15
1639111100000|2021-12-10 04:38:20|2026.51|2006.51|2027.68|2007.68|2027.81|2007.81|2026.41|2006.41|14
1639111110000|2021-12-10 04:38:30|2027.64|2007.64|2027.72|2007.72|2027.72|2007.72|2027.14|2007.14|14
1639111120000|2021-12-10 04:38:40|2027.71|2007.71|2027.84|2007.84|2027.85|2007.85|2027.6|2007.6|11
1639111130000|2021-12-10 04:38:50|2027.83|2007.83|2026.82|2006.82|2028.1|2008.1|2026.81|2006.81|22
1639111140000|2021-12-10 04:39:00|2026.81|2006.81|2026.18|2006.18|2026.88|2006.88|2025.93|2005.93|22
1639111150000|2021-12-10 04:39:10|2026.17|2006.17|2025.74|2005.74|2026.26|2006.26|2025.57|2005.57|16
1639111160000|2021-12-10 04:39:20|2025.51|2005.51|2022.57|2002.57|2025.51|2005.51|2022.57|2002.57|30
1639111170000|2021-12-10 04:39:30|2022.53|2002.53|2022.31|2002.31|2022.56|2002.56|2022.16|2002.16|15
1639111180000|2021-12-10 04:39:40|2022.3|2002.3|2020.64|2000.64|2022.39|2002.39|2020.64|2000.64|19
1639111190000|2021-12-10 04:39:50|2020.49|2000.49|2020.45|2000.45|2020.49|2000.49|2019.96|1999.96|24
1639111200000|2021-12-10 04:40:00|2020.46|2000.46|2020.24|2000.24|2020.48|2000.48|2020.18|2000.18|15
1639111210000|2021-12-10 04:40:10|2020.23|2000.23|2019.74|1999.74|2020.31|2000.31|2019.74|1999.74|17
1639111220000|2021-12-10 04:40:20|2019.73|1999.73|2017.73|1997.73|2019.97|1999.97|2017.73|1997.73|23
1639111230000|2021-12-10 04:40:30|2017.71|1997.71|2016.53|1996.53|2017.71|1997.71|2016.51|1996.51|10
1639111240000|2021-12-10 04:40:40|2016.52|1996.52|2014.44|1994.44|2016.52|1996.52|2014.38|1994.38|27
1639111250000|2021-12-10 04:40:50|2014.43|1994.43|2014.19|1994.19|2014.43|1994.43|2013.96|1993.96|23
1639111260000|2021-12-10 04:41:00|2013.95|1993.95|2013.81|1993.81|2014.23|1994.23|2013.78|1993.78|19
1639111270000|2021-12-10 04:41:10|2013.79|1993.79|2013.25|1993.25|2013.79|1993.79|2013.25|1993.25|17
1639111280000|2021-12-10 04:41:20|2013.17|1993.17|2012.51|1992.51|2013.3|1993.3|2011.7|1991.7|22
1639111290000|2021-12-10 04:41:30|2012.38|1992.38|2012.52|1992.52|2012.75|1992.75|2012.38|1992.38|4
1639111300000|2021-12-10 04:41:40|2012.75|1992.75|2010.5|1990.5|2012.75|1992.75|2010.36|1990.36|16
1639111310000|2021-12-10 04:41:50|2011.11|1991.11|2012.8|1992.8|2013.8|1993.8|2010.98|1990.98|29
1639111320000|2021-12-10 04:42:00|2012.56|1992.56|2014.56|1994.56|2014.56|1994.56|2012.56|1992.56|31
1639111330000|2021-12-10 04:42:10|2014.75|1994.75|2013.52|1993.52|2014.75|1994.75|2013.52|1993.52|31
1639111340000|2021-12-10 04:42:20|2013.53|1993.53|2011.49|1991.49|2013.53|1993.53|2011.43|1991.43|28
1639111350000|2021-12-10 04:42:30|2011.48|1991.48|2011.32|1991.32|2011.58|1991.58|2011.26|1991.26|21
1639111360000|2021-12-10 04:42:40|2011.4|1991.4|2009.7|1989.7|2011.4|1991.4|2009.61|1989.61|22
1639111370000|2021-12-10 04:42:50|2009.65|1989.65|2010.78|1990.78|2010.78|1990.78|2009.62|1989.62|31
1639111380000|2021-12-10 04:43:00|2010.76|1990.76|2011.4|1991.4|2011.41|1991.41|2010.74|1990.74|30
1639111390000|2021-12-10 04:43:10|2011.37|1991.37|2009.72|1989.72|2011.37|1991.37|2009.4|1989.4|26
1639111400000|2021-12-10 04:43:20|2009.71|1989.71|2007.86|1987.86|2009.71|1989.71|2007.86|1987.86|15
1639111410000|2021-12-10 04:43:30|2007.74|1987.74|2007.72|1987.72|2008.23|1988.23|2007.47|1987.47|15
1639111420000|2021-12-10 04:43:40|2007.65|1987.65|2009.09|1989.09|2009.5|1989.5|2007.47|1987.47|22
1639111430000|2021-12-10 04:43:50|2008.1|1988.1|2007.62|1987.62|2008.51|1988.51|2007.62|1987.62|21
1639111440000|2021-12-10 04:44:00|2007.42|1987.42|2005.82|1985.82|2007.42|1987.42|2005.82|1985.82|16
1639111450000|2021-12-10 04:44:10|2005.86|1985.86|2007.03|1987.03|2007.19|1987.19|2005.86|1985.86|27
1639111460000|2021-12-10 04:44:20|2007.01|1987.01|2006.83|1986.83|2007.11|1987.11|2006.83|1986.83|9
1639111470000|2021-12-10 04:44:30|2006.96|1986.96|2011.01|1991.01|2011.11|1991.11|2006.96|1986.96|23
1639111480000|2021-12-10 04:44:40|2011.06|1991.06|2010.5|1990.5|2012.54|1992.54|2010.43|1990.43|26
1639111490000|2021-12-10 04:44:50|2010.2|1990.2|2010.93|1990.93|2011.02|1991.02|2009.97|1989.97|18
1639111500000|2021-12-10 04:45:00|2010.86|1990.86|2009.97|1989.97|2010.86|1990.86|2009.97|1989.97|13
1639111510000|2021-12-10 04:45:10|2009.63|1989.63|2012.52|1992.52|2012.52|1992.52|2009.63|1989.63|27
1639111520000|2021-12-10 04:45:20|2012.51|1992.51|2012.31|1992.31|2012.52|1992.52|2011.49|1991.49|18
1639111530000|2021-12-10 04:45:30|2012.37|1992.37|2010.26|1990.26|2012.44|1992.44|2010.22|1990.22|22
1639111540000|2021-12-10 04:45:40|2010.25|1990.25|2009.54|1989.54|2010.25|1990.25|2009.54|1989.54|14
1639111550000|2021-12-10 04:45:50|2009.52|1989.52|2011.48|1991.48|2011.48|1991.48|2009.52|1989.52|17
1639111560000|2021-12-10 04:46:00|2011.46|1991.46|2013.63|1993.63|2013.74|1993.74|2011.34|1991.34|19
1639111570000|2021-12-10 04:46:10|2013.76|1993.76|2014.33|1994.33|2014.34|1994.34|2013.7|1993.7|6
1639111580000|2021-12-10 04:46:20|2014.32|1994.32|2015.06|1995.06|2015.43|1995.43|2014.32|1994.32|23
1639111590000|2021-12-10 04:46:30|2015.11|1995.11|2015.43|1995.43|2015.43|1995.43|2014.69|1994.69|14
1639111600000|2021-12-10 04:46:40|2015.49|1995.49|2014.45|1994.45|2015.71|1995.71|2014.31|1994.31|26
1639111610000|2021-12-10 04:46:50|2014.21|1994.21|2014.24|1994.24|2014.27|1994.27|2014.04|1994.04|13
1639111620000|2021-12-10 04:47:00|2014.13|1994.13|2015.31|1995.31|2015.32|1995.32|2013.68|1993.68|21
1639111630000|2021-12-10 04:47:10|2015.36|1995.36|2015.41|1995.41|2017.23|1997.23|2015.36|1995.36|26
1639111640000|2021-12-10 04:47:20|2015.29|1995.29|2015.6|1995.6|2015.6|1995.6|2015.18|1995.18|21
1639111650000|2021-12-10 04:47:30|2015.62|1995.62|2016.26|1996.26|2016.26|1996.26|2015.62|1995.62|11
1639111660000|2021-12-10 04:47:40|2016.33|1996.33|2015.59|1995.59|2016.51|1996.51|2015.57|1995.57|11
1639111670000|2021-12-10 04:47:50|2015.79|1995.79|2016.85|1996.85|2017.03|1997.03|2015.79|1995.79|7
1639111680000|2021-12-10 04:48:00|2016.67|1996.67|2016.77|1996.77|2016.78|1996.78|2016.1|1996.1|17
1639111690000|2021-12-10 04:48:10|2016.8|1996.8|2017.79|1997.79|2017.96|1997.96|2016.8|1996.8|18
1639111700000|2021-12-10 04:48:20|2017.78|1997.78|2016.02|1996.02|2017.8|1997.8|2016.02|1996.02|19
1639111710000|2021-12-10 04:48:30|2015.99|1995.99|2015.96|1995.96|2015.99|1995.99|2015.96|1995.96|2
1639111720000|2021-12-10 04:48:40|2015.92|1995.92|2015.95|1995.95|2016.24|1996.24|2015.92|1995.92|6
1639111730000|2021-12-10 04:48:50|2015.93|1995.93|2016.09|1996.09|2016.09|1996.09|2015.86|1995.86|6
1639111740000|2021-12-10 04:49:00|2016.18|1996.18|2017.52|1997.52|2017.72|1997.72|2015.54|1995.54|17
1639111750000|2021-12-10 04:49:10|2017.67|1997.67|2017.65|1997.65|2017.74|1997.74|2017.5|1997.5|27
1639111760000|2021-12-10 04:49:20|2017.59|1997.59|2017.18|1997.18|2017.79|1997.79|2017.18|1997.18|16
1639111770000|2021-12-10 04:49:30|2017.17|1997.17|2016.71|1996.71|2017.18|1997.18|2016.42|1996.42|22
1639111780000|2021-12-10 04:49:40|2016.82|1996.82|2017.09|1997.09|2017.19|1997.19|2016.71|1996.71|19
1639111790000|2021-12-10 04:49:50|2017.19|1997.19|2017.88|1997.88|2017.9|1997.9|2017.17|1997.17|27
1639111800000|2021-12-10 04:50:00|2017.87|1997.87|2018.98|1998.98|2018.98|1998.98|2017.64|1997.64|22
1639111810000|2021-12-10 04:50:10|2018.96|1998.96|2019.17|1999.17|2019.36|1999.36|2018.71|1998.71|24
1639111820000|2021-12-10 04:50:20|2019.02|1999.02|2017.17|1997.17|2019.08|1999.08|2017.17|1997.17|23
1639111830000|2021-12-10 04:50:30|2016.78|1996.78|2013.88|1993.88|2016.85|1996.85|2013.88|1993.88|29
1639111840000|2021-12-10 04:50:40|2013.82|1993.82|2013.24|1993.24|2013.82|1993.82|2012.99|1992.99|19
1639111850000|2021-12-10 04:50:50|2012.86|1992.86|2013.26|1993.26|2013.63|1993.63|2012.8|1992.8|14
1639111860000|2021-12-10 04:51:00|2013.24|1993.24|2011.64|1991.64|2013.4|1993.4|2011.64|1991.64|26
1639111870000|2021-12-10 04:51:10|2011.63|1991.63|2011.52|1991.52|2011.82|1991.82|2011.37|1991.37|14
1639111880000|2021-12-10 04:51:20|2011.5|1991.5|2011.43|1991.43|2011.61|1991.61|2011.32|1991.32|19
1639111890000|2021-12-10 04:51:30|2011.41|1991.41|2011.28|1991.28|2011.43|1991.43|2011.28|1991.28|5
1639111900000|2021-12-10 04:51:40|2011.3|1991.3|2011.8|1991.8|2011.9|1991.9|2011.3|1991.3|20
1639111910000|2021-12-10 04:51:50|2011.77|1991.77|2010.61|1990.61|2011.77|1991.77|2010.31|1990.31|18
1639111920000|2021-12-10 04:52:00|2010.54|1990.54|2010.5|1990.5|2010.7|1990.7|2010.11|1990.11|19
1639111950000|2021-12-10 04:52:30|2010.64|1990.64|2010.76|1990.76|2010.77|1990.77|2010.58|1990.58|9
1639111960000|2021-12-10 04:52:40|2010.74|1990.74|2010.44|1990.44|2010.74|1990.74|2010.36|1990.36|8
1639111970000|2021-12-10 04:52:50|2010.4|1990.4|2010.52|1990.52|2010.52|1990.52|2010.3|1990.3|9
1639111980000|2021-12-10 04:53:00|2010.51|1990.51|2011.34|1991.34|2012.19|1992.19|2010.49|1990.49|23
1639111990000|2021-12-10 04:53:10|2011.36|1991.36|2008.91|1988.91|2011.36|1991.36|2008.91|1988.91|33
1639112000000|2021-12-10 04:53:20|2008.9|1988.9|2008.76|1988.76|2009.08|1989.08|2008.71|1988.71|22
1639112010000|2021-12-10 04:53:30|2008.71|1988.71|2008.19|1988.19|2008.76|1988.76|2008.15|1988.15|18
1639112020000|2021-12-10 04:53:40|2008.18|1988.18|2008.02|1988.02|2008.24|1988.24|2008.02|1988.02|11
1639112030000|2021-12-10 04:53:50|2008.03|1988.03|2008.49|1988.49|2008.85|1988.85|2007.81|1987.81|19
1639112040000|2021-12-10 04:54:00|2008.46|1988.46|2008.44|1988.44|2008.99|1988.99|2008.35|1988.35|25
1639112050000|2021-12-10 04:54:10|2008.39|1988.39|2009.39|1989.39|2009.39|1989.39|2008.09|1988.09|22
1639112060000|2021-12-10 04:54:20|2009.37|1989.37|2010.44|1990.44|2010.92|1990.92|2009.37|1989.37|29
1639112070000|2021-12-10 04:54:30|2010.42|1990.42|2009.81|1989.81|2010.49|1990.49|2009.51|1989.51|28
1639112080000|2021-12-10 04:54:40|2010.04|1990.04|2009.74|1989.74|2010.04|1990.04|2009.41|1989.41|21
1639112090000|2021-12-10 04:54:50|2009.83|1989.83|2010.5|1990.5|2010.5|1990.5|2009.69|1989.69|18
1639112100000|2021-12-10 04:55:00|2010.75|1990.75|2012.53|1992.53|2012.58|1992.58|2010.59|1990.59|29
1639112110000|2021-12-10 04:55:10|2012.52|1992.52|2010.79|1990.79|2012.52|1992.52|2010.29|1990.29|32
1639112120000|2021-12-10 04:55:20|2010.75|1990.75|2010.53|1990.53|2010.75|1990.75|2010.14|1990.14|19
1639112130000|2021-12-10 04:55:30|2010.68|1990.68|2010.48|1990.48|2010.83|1990.83|2010.48|1990.48|19
1639112140000|2021-12-10 04:55:40|2010.44|1990.44|2011.45|1991.45|2011.58|1991.58|2010.44|1990.44|17
1639112150000|2021-12-10 04:55:50|2011.47|1991.47|2011.72|1991.72|2011.85|1991.85|2011.33|1991.33|15
1639112160000|2021-12-10 04:56:00|2011.79|1991.79|2013.02|1993.02|2013.02|1993.02|2011.69|1991.69|28
1639112170000|2021-12-10 04:56:10|2012.96|1992.96|2013.12|1993.12|2013.22|1993.22|2012.78|1992.78|24
1639112180000|2021-12-10 04:56:20|2013.11|1993.11|2012|1992|2013.16|1993.16|2011.72|1991.72|32
1639112190000|2021-12-10 04:56:30|2012.05|1992.05|2012.85|1992.85|2012.85|1992.85|2011.5|1991.5|22
1639112200000|2021-12-10 04:56:40|2013.02|1993.02|2013.08|1993.08|2013.2|1993.2|2012.88|1992.88|19
1639112210000|2021-12-10 04:56:50|2013.09|1993.09|2015.2|1995.2|2015.39|1995.39|2013.09|1993.09|29
1639112220000|2021-12-10 04:57:00|2015.36|1995.36|2016.13|1996.13|2016.18|1996.18|2015.19|1995.19|16
1639112230000|2021-12-10 04:57:10|2016.08|1996.08|2015.97|1995.97|2016.27|1996.27|2015.83|1995.83|25
1639112240000|2021-12-10 04:57:20|2015.95|1995.95|2016.23|1996.23|2016.42|1996.42|2015.95|1995.95|20
1639112250000|2021-12-10 04:57:30|2016.29|1996.29|2015.5|1995.5|2016.89|1996.89|2015.42|1995.42|26
1639112260000|2021-12-10 04:57:40|2015.62|1995.62|2014.92|1994.92|2015.64|1995.64|2014.91|1994.91|20
1639112270000|2021-12-10 04:57:50|2014.62|1994.62|2013.85|1993.85|2014.62|1994.62|2012.98|1992.98|31
1639112280000|2021-12-10 04:58:00|2013.83|1993.83|2013.15|1993.15|2014.24|1994.24|2013.12|1993.12|23
1639112290000|2021-12-10 04:58:10|2013.21|1993.21|2013.66|1993.66|2013.81|1993.81|2013.21|1993.21|20
1639112300000|2021-12-10 04:58:20|2013.64|1993.64|2013.51|1993.51|2013.91|1993.91|2013.51|1993.51|17
1639112310000|2021-12-10 04:58:30|2013.5|1993.5|2013.71|1993.71|2014.05|1994.05|2013.45|1993.45|20
1639112320000|2021-12-10 04:58:40|2013.76|1993.76|2013.37|1993.37|2013.84|1993.84|2013.32|1993.32|24
1639112330000|2021-12-10 04:58:50|2013.46|1993.46|2013.55|1993.55|2013.74|1993.74|2013.12|1993.12|21
1639112340000|2021-12-10 04:59:00|2013.59|1993.59|2013.35|1993.35|2013.59|1993.59|2013.34|1993.34|18
1639112350000|2021-12-10 04:59:10|2013.37|1993.37|2012.17|1992.17|2013.37|1993.37|2012.17|1992.17|18
1639112360000|2021-12-10 04:59:20|2012.14|1992.14|2008.92|1988.92|2012.17|1992.17|2008.92|1988.92|21
1639112370000|2021-12-10 04:59:30|2008.96|1988.96|2009.56|1989.56|2009.57|1989.57|2008.46|1988.46|14
1639112380000|2021-12-10 04:59:40|2009.63|1989.63|2008.47|1988.47|2009.7|1989.7|2008.28|1988.28|22
1639112390000|2021-12-10 04:59:50|2008.45|1988.45|2007.98|1987.98|2008.89|1988.89|2007.98|1987.98|16
1639112400000|2021-12-10 05:00:00|2008.01|1988.01|2009.58|1989.58|2009.87|1989.87|2007.94|1987.94|25
1639112410000|2021-12-10 05:00:10|2009.66|1989.66|2009.8|1989.8|2010.06|1990.06|2009.46|1989.46|30
1639112420000|2021-12-10 05:00:20|2009.87|1989.87|2008.4|1988.4|2009.9|1989.9|2008.38|1988.38|20
1639112430000|2021-12-10 05:00:30|2008.38|1988.38|2008.03|1988.03|2008.72|1988.72|2008|1988|25
1639112440000|2021-12-10 05:00:40|2008.06|1988.06|2009.22|1989.22|2009.83|1989.83|2008.04|1988.04|34
1639112450000|2021-12-10 05:00:50|2009.28|1989.28|2008.59|1988.59|2009.28|1989.28|2008.59|1988.59|26
1639112460000|2021-12-10 05:01:00|2008.66|1988.66|2005.52|1985.52|2008.66|1988.66|2005.52|1985.52|26
1639112470000|2021-12-10 05:01:10|2005.5|1985.5|2004.89|1984.89|2005.98|1985.98|2004.89|1984.89|27
1639112480000|2021-12-10 05:01:20|2004.86|1984.86|2003.78|1983.78|2004.89|1984.89|2003.78|1983.78|18
1639112490000|2021-12-10 05:01:30|2003.75|1983.75|2003.75|1983.75|2004.36|1984.36|2003.73|1983.73|32
1639112500000|2021-12-10 05:01:40|2003.73|1983.73|2003.75|1983.75|2003.85|1983.85|2003.15|1983.15|18
1639112510000|2021-12-10 05:01:50|2003.89|1983.89|2004.73|1984.73|2004.93|1984.93|2003.16|1983.16|21
1639112520000|2021-12-10 05:02:00|2004.77|1984.77|2005.03|1985.03|2005.03|1985.03|2004.48|1984.48|16
1639112530000|2021-12-10 05:02:10|2004.99|1984.99|2004.72|1984.72|2004.99|1984.99|2004.51|1984.51|17
1639112540000|2021-12-10 05:02:20|2004.7|1984.7|2004.75|1984.75|2004.81|1984.81|2004.6|1984.6|15
1639112550000|2021-12-10 05:02:30|2004.73|1984.73|2006.5|1986.5|2006.5|1986.5|2004.73|1984.73|20
1639112560000|2021-12-10 05:02:40|2006.76|1986.76|2007.06|1987.06|2007.73|1987.73|2006.76|1986.76|28
1639112570000|2021-12-10 05:02:50|2007.1|1987.1|2006.93|1986.93|2007.17|1987.17|2006.82|1986.82|20
1639112580000|2021-12-10 05:03:00|2006.98|1986.98|2007.07|1987.07|2007.29|1987.29|2006.91|1986.91|24
1639112590000|2021-12-10 05:03:10|2007.08|1987.08|2006.93|1986.93|2007.08|1987.08|2006.41|1986.41|27
1639112600000|2021-12-10 05:03:20|2007.06|1987.06|2007.03|1987.03|2008.49|1988.49|2006.68|1986.68|31
1639112610000|2021-12-10 05:03:30|2006.97|1986.97|2006.88|1986.88|2007.12|1987.12|2006.88|1986.88|4
1639112620000|2021-12-10 05:03:40|2006.92|1986.92|2006.69|1986.69|2007.09|1987.09|2006.58|1986.58|14
1639112630000|2021-12-10 05:03:50|2006.95|1986.95|2008.62|1988.62|2008.7|1988.7|2006.95|1986.95|26
1639112640000|2021-12-10 05:04:00|2008.59|1988.59|2008.55|1988.55|2009.23|1989.23|2008.38|1988.38|32
1639112650000|2021-12-10 05:04:10|2008.48|1988.48|2007.81|1987.81|2008.52|1988.52|2007.53|1987.53|21
1639112660000|2021-12-10 05:04:20|2007.97|1987.97|2008.64|1988.64|2008.71|1988.71|2007.81|1987.81|16
1639112670000|2021-12-10 05:04:30|2008.75|1988.75|2009.46|1989.46|2009.46|1989.46|2008.63|1988.63|19
1639112680000|2021-12-10 05:04:40|2009.35|1989.35|2008.97|1988.97|2009.36|1989.36|2008.82|1988.82|6
1639112690000|2021-12-10 05:04:50|2008.95|1988.95|2008.89|1988.89|2008.95|1988.95|2008.7|1988.7|18
1639112700000|2021-12-10 05:05:00|2009.03|1989.03|2008.88|1988.88|2009.03|1989.03|2008.88|1988.88|3
1639112710000|2021-12-10 05:05:10|2008.89|1988.89|2009.57|1989.57|2009.9|1989.9|2008.89|1988.89|9
1639112720000|2021-12-10 05:05:20|2009.85|1989.85|2012.37|1992.37|2012.48|1992.48|2009.85|1989.85|26
1639112730000|2021-12-10 05:05:30|2012.34|1992.34|2012.31|1992.31|2012.35|1992.35|2012.26|1992.26|13
1639112740000|2021-12-10 05:05:40|2012.5|1992.5|2013.73|1993.73|2014|1994|2012.5|1992.5|31
1639112750000|2021-12-10 05:05:50|2013.71|1993.71|2014.49|1994.49|2014.65|1994.65|2013.41|1993.41|17
1639112760000|2021-12-10 05:06:00|2014.56|1994.56|2013.69|1993.69|2014.56|1994.56|2013.62|1993.62|23
1639112770000|2021-12-10 05:06:10|2013.75|1993.75|2012.82|1992.82|2014.11|1994.11|2012.82|1992.82|19
1639112780000|2021-12-10 05:06:20|2012.9|1992.9|2013.39|1993.39|2013.39|1993.39|2012.69|1992.69|29
1639112790000|2021-12-10 05:06:30|2013.38|1993.38|2014.1|1994.1|2014.1|1994.1|2013.27|1993.27|16
1639112800000|2021-12-10 05:06:40|2014.08|1994.08|2013.88|1993.88|2014.11|1994.11|2013.75|1993.75|19
1639112810000|2021-12-10 05:06:50|2013.81|1993.81|2014.03|1994.03|2014.18|1994.18|2013.51|1993.51|19
1639112820000|2021-12-10 05:07:00|2014.13|1994.13|2015.62|1995.62|2015.62|1995.62|2013.8|1993.8|23
1639112830000|2021-12-10 05:07:10|2015.36|1995.36|2016.3|1996.3|2016.3|1996.3|2015.22|1995.22|23
1639112840000|2021-12-10 05:07:20|2016.4|1996.4|2015.85|1995.85|2016.4|1996.4|2015.85|1995.85|9
1639112850000|2021-12-10 05:07:30|2015.83|1995.83|2014.75|1994.75|2015.83|1995.83|2014.51|1994.51|27
1639112860000|2021-12-10 05:07:40|2014.78|1994.78|2014.7|1994.7|2014.8|1994.8|2014.63|1994.63|15
1639112870000|2021-12-10 05:07:50|2014.67|1994.67|2014.58|1994.58|2014.67|1994.67|2014.27|1994.27|13
1639112880000|2021-12-10 05:08:00|2014.54|1994.54|2014.64|1994.64|2014.64|1994.64|2014.28|1994.28|16
1639112890000|2021-12-10 05:08:10|2014.95|1994.95|2015.75|1995.75|2015.99|1995.99|2014.95|1994.95|12
1639112900000|2021-12-10 05:08:20|2015.74|1995.74|2015.55|1995.55|2015.79|1995.79|2015.49|1995.49|20
1639112910000|2021-12-10 05:08:30|2015.56|1995.56|2015.83|1995.83|2015.92|1995.92|2015.56|1995.56|14
1639112920000|2021-12-10 05:08:40|2015.68|1995.68|2015.54|1995.54|2016.13|1996.13|2015.54|1995.54|11
1639112930000|2021-12-10 05:08:50|2015.59|1995.59|2015.77|1995.77|2016.28|1996.28|2015.4|1995.4|21
1639112940000|2021-12-10 05:09:00|2015.67|1995.67|2016.45|1996.45|2016.81|1996.81|2015.53|1995.53|26
1639112950000|2021-12-10 05:09:10|2016.8|1996.8|2016.78|1996.78|2017.08|1997.08|2016.38|1996.38|12
1639112960000|2021-12-10 05:09:20|2016.68|1996.68|2016.51|1996.51|2016.89|1996.89|2016.17|1996.17|12
1639112970000|2021-12-10 05:09:30|2016.43|1996.43|2016.01|1996.01|2016.53|1996.53|2015.77|1995.77|14
1639112980000|2021-12-10 05:09:40|2016|1996|2014.75|1994.75|2016|1996|2014.72|1994.72|9
1639112990000|2021-12-10 05:09:50|2014.72|1994.72|2014.17|1994.17|2014.72|1994.72|2014.07|1994.07|13
1639113000000|2021-12-10 05:10:00|2014.09|1994.09|2012.64|1992.64|2014.09|1994.09|2012.35|1992.35|21
1639113010000|2021-12-10 05:10:10|2012.83|1992.83|2013.49|1993.49|2013.49|1993.49|2012.83|1992.83|8
1639113020000|2021-12-10 05:10:20|2013.53|1993.53|2014.43|1994.43|2014.53|1994.53|2013.36|1993.36|24
1639113030000|2021-12-10 05:10:30|2014.31|1994.31|2014.41|1994.41|2014.44|1994.44|2014.07|1994.07|18
1639113040000|2021-12-10 05:10:40|2014.83|1994.83|2015.98|1995.98|2016.22|1996.22|2014.78|1994.78|24
1639113050000|2021-12-10 05:10:50|2016.24|1996.24|2016.69|1996.69|2016.89|1996.89|2016.24|1996.24|10
1639113060000|2021-12-10 05:11:00|2016.94|1996.94|2018.01|1998.01|2018.51|1998.51|2016.69|1996.69|19
1639113070000|2021-12-10 05:11:10|2018.63|1998.63|2020.66|2000.66|2020.88|2000.88|2018.63|1998.63|19
1639113080000|2021-12-10 05:11:20|2020.53|2000.53|2020.59|2000.59|2020.59|2000.59|2020.3|2000.3|20
1639113090000|2021-12-10 05:11:30|2020.6|2000.6|2020.53|2000.53|2020.76|2000.76|2020.39|2000.39|18
1639113100000|2021-12-10 05:11:40|2020.15|2000.15|2019.2|1999.2|2020.15|2000.15|2019.18|1999.18|22
1639113110000|2021-12-10 05:11:50|2019.22|1999.22|2019.61|1999.61|2019.73|1999.73|2019.22|1999.22|19
1639113120000|2021-12-10 05:12:00|2019.53|1999.53|2018.87|1998.87|2019.53|1999.53|2018.72|1998.72|26
1639113130000|2021-12-10 05:12:10|2018.84|1998.84|2019.02|1999.02|2019.09|1999.09|2018.82|1998.82|15
1639113140000|2021-12-10 05:12:20|2019.03|1999.03|2018.84|1998.84|2019.05|1999.05|2018.84|1998.84|4
1639113150000|2021-12-10 05:12:30|2018.93|1998.93|2018.83|1998.83|2019.04|1999.04|2018.78|1998.78|18
1639113160000|2021-12-10 05:12:40|2018.82|1998.82|2018.8|1998.8|2018.86|1998.86|2018.79|1998.79|7
1639113170000|2021-12-10 05:12:50|2018.51|1998.51|2018.9|1998.9|2018.95|1998.95|2018.22|1998.22|14
1639113180000|2021-12-10 05:13:00|2018.93|1998.93|2019.49|1999.49|2019.92|1999.92|2018.91|1998.91|22
1639113190000|2021-12-10 05:13:10|2019.32|1999.32|2019.18|1999.18|2019.65|1999.65|2018.99|1998.99|32
1639113200000|2021-12-10 05:13:20|2019.08|1999.08|2019.19|1999.19|2019.33|1999.33|2018.84|1998.84|16
1639113210000|2021-12-10 05:13:30|2019.32|1999.32|2018.83|1998.83|2019.34|1999.34|2018.78|1998.78|12
1639113220000|2021-12-10 05:13:40|2018.79|1998.79|2018.99|1998.99|2018.99|1998.99|2018.74|1998.74|12
1639113230000|2021-12-10 05:13:50|2018.95|1998.95|2018.86|1998.86|2019.05|1999.05|2018.67|1998.67|12
1639113240000|2021-12-10 05:14:00|2018.44|1998.44|2017.41|1997.41|2018.44|1998.44|2017.41|1997.41|12
1639113250000|2021-12-10 05:14:10|2017.58|1997.58|2015.5|1995.5|2017.58|1997.58|2015.5|1995.5|31
1639113260000|2021-12-10 05:14:20|2015.48|1995.48|2015.03|1995.03|2015.51|1995.51|2014.94|1994.94|25
1639113270000|2021-12-10 05:14:30|2015.06|1995.06|2015.28|1995.28|2015.36|1995.36|2014.97|1994.97|23
1639113280000|2021-12-10 05:14:40|2015.33|1995.33|2014.19|1994.19|2015.45|1995.45|2014.17|1994.17|22
1639113290000|2021-12-10 05:14:50|2014.44|1994.44|2014.32|1994.32|2014.72|1994.72|2014.17|1994.17|19
1639113300000|2021-12-10 05:15:00|2014.3|1994.3|2014.72|1994.72|2014.8|1994.8|2014.11|1994.11|23
1639113310000|2021-12-10 05:15:10|2014.51|1994.51|2015.25|1995.25|2015.25|1995.25|2014.51|1994.51|22
1639113320000|2021-12-10 05:15:20|2015.22|1995.22|2016.84|1996.84|2017.03|1997.03|2015.18|1995.18|25
1639113330000|2021-12-10 05:15:30|2017.5|1997.5|2018.61|1998.61|2018.61|1998.61|2017.46|1997.46|23
1639113340000|2021-12-10 05:15:40|2018.85|1998.85|2019.37|1999.37|2019.78|1999.78|2018.51|1998.51|30
1639113350000|2021-12-10 05:15:50|2019.35|1999.35|2018.94|1998.94|2019.46|1999.46|2018.55|1998.55|26
1639113360000|2021-12-10 05:16:00|2018.95|1998.95|2019.45|1999.45|2019.47|1999.47|2018.78|1998.78|18
1639113370000|2021-12-10 05:16:10|2019.47|1999.47|2019.25|1999.25|2020.06|2000.06|2019.25|1999.25|27
1639113380000|2021-12-10 05:16:20|2019.22|1999.22|2018.52|1998.52|2019.28|1999.28|2018.5|1998.5|19
1639113390000|2021-12-10 05:16:30|2018.54|1998.54|2019.18|1999.18|2019.23|1999.23|2018.54|1998.54|19
1639113400000|2021-12-10 05:16:40|2019.2|1999.2|2017.8|1997.8|2019.2|1999.2|2017.76|1997.76|24
1639113410000|2021-12-10 05:16:50|2017.79|1997.79|2017.77|1997.77|2017.79|1997.79|2017.76|1997.76|3
1639113420000|2021-12-10 05:17:00|2017.79|1997.79|2019.24|1999.24|2019.28|1999.28|2017.76|1997.76|24
1639113430000|2021-12-10 05:17:10|2018.91|1998.91|2019.4|1999.4|2019.78|1999.78|2018.91|1998.91|17
1639113440000|2021-12-10 05:17:20|2019.45|1999.45|2019.27|1999.27|2019.48|1999.48|2019.14|1999.14|24
1639113450000|2021-12-10 05:17:30|2019.26|1999.26|2019.96|1999.96|2019.96|1999.96|2019.21|1999.21|25
1639113460000|2021-12-10 05:17:40|2019.92|1999.92|2020.63|2000.63|2020.67|2000.67|2019.91|1999.91|17
1639113470000|2021-12-10 05:17:50|2020.84|2000.84|2020.81|2000.81|2020.86|2000.86|2020.75|2000.75|14
1639113480000|2021-12-10 05:18:00|2020.83|2000.83|2024.97|2004.97|2024.97|2004.97|2020.81|2000.81|28
1639113490000|2021-12-10 05:18:10|2025.02|2005.02|2025.07|2005.07|2025.1|2005.1|2025|2005|6
1639113500000|2021-12-10 05:18:20|2025.11|2005.11|2025.08|2005.08|2025.16|2005.16|2025.08|2005.08|8
1639113510000|2021-12-10 05:18:30|2025.1|2005.1|2025.88|2005.88|2025.98|2005.98|2025.09|2005.09|10
1639113520000|2021-12-10 05:18:40|2025.89|2005.89|2025.95|2005.95|2026.35|2006.35|2025.65|2005.65|19
1639113530000|2021-12-10 05:18:50|2026.29|2006.29|2027.42|2007.42|2027.55|2007.55|2026.29|2006.29|22
1639113540000|2021-12-10 05:19:00|2027.44|2007.44|2028.68|2008.68|2028.68|2008.68|2027.44|2007.44|23
1639113550000|2021-12-10 05:19:10|2028.7|2008.7|2028.55|2008.55|2028.7|2008.7|2028.55|2008.55|8
1639113560000|2021-12-10 05:19:20|2028.56|2008.56|2027.33|2007.33|2028.62|2008.62|2027.33|2007.33|22
1639113570000|2021-12-10 05:19:30|2027.38|2007.38|2026.71|2006.71|2027.62|2007.62|2026.71|2006.71|22
1639113580000|2021-12-10 05:19:40|2026.57|2006.57|2025.87|2005.87|2026.76|2006.76|2025.87|2005.87|14
1639113590000|2021-12-10 05:19:50|2026.05|2006.05|2025.94|2005.94|2026.05|2006.05|2025.39|2005.39|31
1639113600000|2021-12-10 05:20:00|2025.98|2005.98|2025.71|2005.71|2025.98|2005.98|2025.11|2005.11|22
1639113610000|2021-12-10 05:20:10|2025.73|2005.73|2027.67|2007.67|2027.67|2007.67|2025.57|2005.57|20
1639113620000|2021-12-10 05:20:20|2027.92|2007.92|2027.52|2007.52|2027.92|2007.92|2027.5|2007.5|13
1639113630000|2021-12-10 05:20:30|2027.79|2007.79|2028.26|2008.26|2028.26|2008.26|2027.52|2007.52|4
1639113640000|2021-12-10 05:20:40|2028.05|2008.05|2028.05|2008.05|2028.05|2008.05|2028.05|2008.05|1
1639113650000|2021-12-10 05:20:50|2027.86|2007.86|2026.57|2006.57|2027.86|2007.86|2026.57|2006.57|11
1639113660000|2021-12-10 05:21:00|2026.25|2006.25|2025.16|2005.16|2026.4|2006.4|2025.14|2005.14|21
1639113670000|2021-12-10 05:21:10|2025.17|2005.17|2026.14|2006.14|2026.19|2006.19|2025.17|2005.17|23
1639113680000|2021-12-10 05:21:20|2026.28|2006.28|2025.21|2005.21|2026.28|2006.28|2025.19|2005.19|17
1639113690000|2021-12-10 05:21:30|2025.22|2005.22|2025.02|2005.02|2025.22|2005.22|2025|2005|11
1639113700000|2021-12-10 05:21:40|2024.91|2004.91|2024.92|2004.92|2025.05|2005.05|2024.68|2004.68|18
1639113710000|2021-12-10 05:21:50|2024.93|2004.93|2023.46|2003.46|2024.94|2004.94|2023.43|2003.43|20
1639113720000|2021-12-10 05:22:00|2023.54|2003.54|2023.59|2003.59|2023.66|2003.66|2023.46|2003.46|17
1639113730000|2021-12-10 05:22:10|2023.57|2003.57|2023.72|2003.72|2023.73|2003.73|2023.57|2003.57|11
1639113740000|2021-12-10 05:22:20|2023.71|2003.71|2023.18|2003.18|2023.71|2003.71|2023.11|2003.11|24
1639113750000|2021-12-10 05:22:30|2023.19|2003.19|2022.55|2002.55|2023.19|2003.19|2022.55|2002.55|14
1639113760000|2021-12-10 05:22:40|2022.56|2002.56|2022.46|2002.46|2022.56|2002.56|2022.31|2002.31|13
1639113770000|2021-12-10 05:22:50|2022.4|2002.4|2021.46|2001.46|2022.4|2002.4|2021.46|2001.46|14
1639113780000|2021-12-10 05:23:00|2021.5|2001.5|2021.62|2001.62|2021.62|2001.62|2021.46|2001.46|6
1639113790000|2021-12-10 05:23:10|2021.59|2001.59|2021.56|2001.56|2021.77|2001.77|2021.53|2001.53|15
1639113800000|2021-12-10 05:23:20|2021.54|2001.54|2020.22|2000.22|2021.54|2001.54|2020.21|2000.21|18
1639113810000|2021-12-10 05:23:30|2020.43|2000.43|2018.87|1998.87|2020.43|2000.43|2018.87|1998.87|18
1639113820000|2021-12-10 05:23:40|2018.83|1998.83|2018.71|1998.71|2018.83|1998.83|2018.2|1998.2|23
1639113830000|2021-12-10 05:23:50|2018.47|1998.47|2018.31|1998.31|2018.94|1998.94|2018.31|1998.31|15
1639113840000|2021-12-10 05:24:00|2018.83|1998.83|2017.74|1997.74|2018.83|1998.83|2017.74|1997.74|17
1639113850000|2021-12-10 05:24:10|2017.79|1997.79|2015.98|1995.98|2017.81|1997.81|2015.98|1995.98|19
1639113860000|2021-12-10 05:24:20|2015.96|1995.96|2015.89|1995.89|2015.96|1995.96|2015.72|1995.72|8
1639113870000|2021-12-10 05:24:30|2015.88|1995.88|2014.71|1994.71|2015.88|1995.88|2014.71|1994.71|28
1639113880000|2021-12-10 05:24:40|2014.77|1994.77|2012.61|1992.61|2014.79|1994.79|2012.61|1992.61|25
1639113890000|2021-12-10 05:24:50|2012.59|1992.59|2011.68|1991.68|2012.93|1992.93|2011.68|1991.68|22
1639113900000|2021-12-10 05:25:00|2011.85|1991.85|2011.47|1991.47|2011.85|1991.85|2011.47|1991.47|29
1639113910000|2021-12-10 05:25:10|2011.39|1991.39|2011.44|1991.44|2011.7|1991.7|2011.38|1991.38|24
1639113920000|2021-12-10 05:25:20|2011.42|1991.42|2009.65|1989.65|2011.42|1991.42|2009.65|1989.65|18
1639113930000|2021-12-10 05:25:30|2009.43|1989.43|2009.1|1989.1|2009.94|1989.94|2008.27|1988.27|26
1639113940000|2021-12-10 05:25:40|2009.09|1989.09|2009.18|1989.18|2009.25|1989.25|2008.67|1988.67|22
1639113950000|2021-12-10 05:25:50|2008.71|1988.71|2010.17|1990.17|2010.17|1990.17|2008.71|1988.71|30
1639113960000|2021-12-10 05:26:00|2010|1990|2010.56|1990.56|2011.6|1991.6|2009.94|1989.94|32
1639113970000|2021-12-10 05:26:10|2010.54|1990.54|2010.55|1990.55|2010.87|1990.87|2010.37|1990.37|20
1639113980000|2021-12-10 05:26:20|2010.83|1990.83|2010.55|1990.55|2010.83|1990.83|2009.92|1989.92|20
1639113990000|2021-12-10 05:26:30|2010.52|1990.52|2009.2|1989.2|2010.52|1990.52|2009.2|1989.2|29
1639114000000|2021-12-10 05:26:40|2009.18|1989.18|2008.75|1988.75|2009.28|1989.28|2008.75|1988.75|18
1639114010000|2021-12-10 05:26:50|2008.72|1988.72|2008.86|1988.86|2009.03|1989.03|2007.78|1987.78|30
1639114020000|2021-12-10 05:27:00|2008.94|1988.94|2008.63|1988.63|2008.95|1988.95|2008.51|1988.51|18
1639114030000|2021-12-10 05:27:10|2008.65|1988.65|2007.72|1987.72|2008.69|1988.69|2007.55|1987.55|26
1639114040000|2021-12-10 05:27:20|2007.69|1987.69|2007.63|1987.63|2007.77|1987.77|2007.49|1987.49|21
1639114050000|2021-12-10 05:27:30|2007.56|1987.56|2008.2|1988.2|2008.2|1988.2|2007.56|1987.56|18
1639114060000|2021-12-10 05:27:40|2008.18|1988.18|2008.16|1988.16|2008.18|1988.18|2007.8|1987.8|7
1639114070000|2021-12-10 05:27:50|2007.8|1987.8|2007.86|1987.86|2007.86|1987.86|2007.79|1987.79|3
1639114080000|2021-12-10 05:28:00|2007.78|1987.78|2007.86|1987.86|2008.24|1988.24|2007.78|1987.78|15
1639114090000|2021-12-10 05:28:10|2007.92|1987.92|2008.19|1988.19|2008.19|1988.19|2007.6|1987.6|14
1639114100000|2021-12-10 05:28:20|2008.24|1988.24|2008.98|1988.98|2009.3|1989.3|2008.24|1988.24|25
1639114110000|2021-12-10 05:28:30|2009|1989|2008.62|1988.62|2009|1989|2008.61|1988.61|11
1639114120000|2021-12-10 05:28:40|2008.68|1988.68|2009.46|1989.46|2009.57|1989.57|2008.68|1988.68|11
1639114130000|2021-12-10 05:28:50|2009.44|1989.44|2008.64|1988.64|2009.49|1989.49|2008.64|1988.64|24
1639114140000|2021-12-10 05:29:00|2008.66|1988.66|2011.48|1991.48|2011.48|1991.48|2008.66|1988.66|27
1639114150000|2021-12-10 05:29:10|2011.56|1991.56|2010.95|1990.95|2011.56|1991.56|2010.64|1990.64|24
1639114160000|2021-12-10 05:29:20|2010.68|1990.68|2010.91|1990.91|2010.91|1990.91|2010.67|1990.67|17
1639114170000|2021-12-10 05:29:30|2011.5|1991.5|2013.32|1993.32|2013.39|1993.39|2011.49|1991.49|17
1639114180000|2021-12-10 05:29:40|2013.27|1993.27|2013.02|1993.02|2015.41|1995.41|2013.02|1993.02|32
1639114190000|2021-12-10 05:29:50|2012.97|1992.97|2012.8|1992.8|2013.2|1993.2|2012.76|1992.76|24
1639114200000|2021-12-10 05:30:00|2012.78|1992.78|2013.7|1993.7|2014.38|1994.38|2012.78|1992.78|33
1639114210000|2021-12-10 05:30:10|2013.72|1993.72|2011.54|1991.54|2013.72|1993.72|2009.18|1989.18|38
1639114220000|2021-12-10 05:30:20|2011.56|1991.56|2011.56|1991.56|2011.58|1991.58|2011.06|1991.06|23
1639114230000|2021-12-10 05:30:30|2011.54|1991.54|2012.52|1992.52|2012.66|1992.66|2011.5|1991.5|32
1639114240000|2021-12-10 05:30:40|2012.94|1992.94|2013.09|1993.09|2013.58|1993.58|2012.84|1992.84|25
1639114250000|2021-12-10 05:30:50|2013.02|1993.02|2012.85|1992.85|2013.07|1993.07|2011.86|1991.86|27
1639114260000|2021-12-10 05:31:00|2012.78|1992.78|2012.01|1992.01|2013.1|1993.1|2011.86|1991.86|27
1639114270000|2021-12-10 05:31:10|2012.02|1992.02|2012.51|1992.51|2013.17|1993.17|2012.02|1992.02|19
1639114280000|2021-12-10 05:31:20|2012.53|1992.53|2012.51|1992.51|2012.69|1992.69|2012.5|1992.5|12
1639114290000|2021-12-10 05:31:30|2012.52|1992.52|2012.62|1992.62|2012.62|1992.62|2012.52|1992.52|7
1639114300000|2021-12-10 05:31:40|2012.59|1992.59|2011.97|1991.97|2012.59|1992.59|2011.96|1991.96|20
1639114310000|2021-12-10 05:31:50|2011.98|1991.98|2014.2|1994.2|2014.24|1994.24|2011.98|1991.98|23
1639114320000|2021-12-10 05:32:00|2014.32|1994.32|2015.81|1995.81|2015.9|1995.9|2014.32|1994.32|29
1639114330000|2021-12-10 05:32:10|2015.79|1995.79|2015.85|1995.85|2015.85|1995.85|2015.46|1995.46|21
1639114340000|2021-12-10 05:32:20|2015.83|1995.83|2015.03|1995.03|2015.83|1995.83|2015.03|1995.03|24
1639114350000|2021-12-10 05:32:30|2015.05|1995.05|2015.15|1995.15|2015.28|1995.28|2015.05|1995.05|16
1639114360000|2021-12-10 05:32:40|2015.16|1995.16|2015.16|1995.16|2015.28|1995.28|2015.05|1995.05|13
1639114370000|2021-12-10 05:32:50|2015.24|1995.24|2015.17|1995.17|2015.24|1995.24|2014.38|1994.38|22
1639114380000|2021-12-10 05:33:00|2015.1|1995.1|2015.65|1995.65|2015.7|1995.7|2014.7|1994.7|35
1639114390000|2021-12-10 05:33:10|2015.46|1995.46|2016.13|1996.13|2016.13|1996.13|2015.46|1995.46|28
1639114400000|2021-12-10 05:33:20|2016.15|1996.15|2016.07|1996.07|2016.8|1996.8|2015.94|1995.94|28
1639114410000|2021-12-10 05:33:30|2016.1|1996.1|2016.02|1996.02|2016.11|1996.11|2015.84|1995.84|19
1639114420000|2021-12-10 05:33:40|2015.98|1995.98|2014|1994|2015.98|1995.98|2013.7|1993.7|21
1639114430000|2021-12-10 05:33:50|2013.19|1993.19|2011.78|1991.78|2013.19|1993.19|2011.78|1991.78|20
1639114440000|2021-12-10 05:34:00|2011.74|1991.74|2011.38|1991.38|2011.78|1991.78|2011.38|1991.38|16
1639114450000|2021-12-10 05:34:10|2011.29|1991.29|2010.1|1990.1|2011.37|1991.37|2009.92|1989.92|15
1639114460000|2021-12-10 05:34:20|2009.92|1989.92|2008.39|1988.39|2010|1990|2008.39|1988.39|22
1639114470000|2021-12-10 05:34:30|2008.4|1988.4|2007.48|1987.48|2008.4|1988.4|2007.35|1987.35|22
1639114480000|2021-12-10 05:34:40|2007.4|1987.4|2006.58|1986.58|2007.42|1987.42|2006.48|1986.48|13
1639114490000|2021-12-10 05:34:50|2006.48|1986.48|2006.43|1986.43|2006.67|1986.67|2006.31|1986.31|9
1639114500000|2021-12-10 05:35:00|2006.49|1986.49|2007.33|1987.33|2007.68|1987.68|2006.23|1986.23|14
1639114510000|2021-12-10 05:35:10|2007.42|1987.42|2007.86|1987.86|2007.86|1987.86|2006.53|1986.53|30
1639114520000|2021-12-10 05:35:20|2007.81|1987.81|2008.74|1988.74|2009.07|1989.07|2007.55|1987.55|27
1639114530000|2021-12-10 05:35:30|2008.77|1988.77|2009.38|1989.38|2009.47|1989.47|2008.68|1988.68|22
1639114540000|2021-12-10 05:35:40|2009.36|1989.36|2008.28|1988.28|2009.83|1989.83|2008.28|1988.28|30
1639114550000|2021-12-10 05:35:50|2008.27|1988.27|2008.12|1988.12|2008.27|1988.27|2007.74|1987.74|23
1639114560000|2021-12-10 05:36:00|2008.09|1988.09|2008.56|1988.56|2008.76|1988.76|2008.09|1988.09|30
1639114570000|2021-12-10 05:36:10|2008.54|1988.54|2008.96|1988.96|2008.97|1988.97|2008.33|1988.33|23
1639114580000|2021-12-10 05:36:20|2009.09|1989.09|2007.26|1987.26|2009.25|1989.25|2007.26|1987.26|28
1639114590000|2021-12-10 05:36:30|2007.24|1987.24|2005.91|1985.91|2007.49|1987.49|2005.88|1985.88|26
1639114600000|2021-12-10 05:36:40|2005.92|1985.92|2004.85|1984.85|2005.92|1985.92|2004.84|1984.84|29
1639114610000|2021-12-10 05:36:50|2004.88|1984.88|2005.6|1985.6|2005.73|1985.73|2004.81|1984.81|27
1639114620000|2021-12-10 05:37:00|2005.62|1985.62|2005.83|1985.83|2006.03|1986.03|2005.45|1985.45|25
1639114630000|2021-12-10 05:37:10|2005.84|1985.84|2006.76|1986.76|2007.71|1987.71|2005.84|1985.84|25
1639114640000|2021-12-10 05:37:20|2006.79|1986.79|2005.56|1985.56|2007.64|1987.64|2005.56|1985.56|30
1639114650000|2021-12-10 05:37:30|2005.54|1985.54|2005.72|1985.72|2005.87|1985.87|2005|1985|20
1639114660000|2021-12-10 05:37:40|2005.71|1985.71|2005.36|1985.36|2006.18|1986.18|2005.24|1985.24|37
1639114670000|2021-12-10 05:37:50|2005.33|1985.33|2004.55|1984.55|2005.33|1985.33|2004.52|1984.52|21
1639114680000|2021-12-10 05:38:00|2004.56|1984.56|2004.71|1984.71|2004.71|1984.71|2004.39|1984.39|14
1639114690000|2021-12-10 05:38:10|2004.81|1984.81|2002.37|1982.37|2004.81|1984.81|2002.26|1982.26|25
1639114700000|2021-12-10 05:38:20|2002.34|1982.34|2000.11|1980.11|2002.46|1982.46|2000.11|1980.11|28
1639114710000|2021-12-10 05:38:30|2000.07|1980.07|2000.68|1980.68|2001.45|1981.45|2000.07|1980.07|27
1639114720000|2021-12-10 05:38:40|2000.66|1980.66|2004.21|1984.21|2004.24|1984.24|2000.64|1980.64|36
1639114730000|2021-12-10 05:38:50|2004.18|1984.18|2002.79|1982.79|2004.18|1984.18|2002.55|1982.55|37
1639114740000|2021-12-10 05:39:00|2002.78|1982.78|2003.39|1983.39|2003.54|1983.54|2002.62|1982.62|28
1639114750000|2021-12-10 05:39:10|2003.37|1983.37|2003.25|1983.25|2003.37|1983.37|2002.93|1982.93|32
1639114760000|2021-12-10 05:39:20|2003.19|1983.19|2001.67|1981.67|2003.19|1983.19|2001.55|1981.55|31
1639114770000|2021-12-10 05:39:30|2001.68|1981.68|2001.77|1981.77|2002.07|1982.07|2001.6|1981.6|24
1639114780000|2021-12-10 05:39:40|2001.73|1981.73|2001.89|1981.89|2001.89|1981.89|2001.26|1981.26|25
1639114790000|2021-12-10 05:39:50|2001.49|1981.49|2003.17|1983.17|2003.25|1983.25|2001.49|1981.49|34
1639114800000|2021-12-10 05:40:00|2003.16|1983.16|2002.65|1982.65|2003.26|1983.26|2002.65|1982.65|26
1639114810000|2021-12-10 05:40:10|2003.69|1983.69|2005.05|1985.05|2005.36|1985.36|2003.56|1983.56|18
1639114820000|2021-12-10 05:40:20|2005.07|1985.07|2004.35|1984.35|2005.47|1985.47|2004.19|1984.19|33
1639114830000|2021-12-10 05:40:30|2004.38|1984.38|2003.63|1983.63|2004.38|1984.38|2003.59|1983.59|25
1639114840000|2021-12-10 05:40:40|2003.65|1983.65|2002.92|1982.92|2003.74|1983.74|2002.55|1982.55|19
1639114850000|2021-12-10 05:40:50|2003.11|1983.11|2003.94|1983.94|2003.94|1983.94|2002.6|1982.6|28
1639114860000|2021-12-10 05:41:00|2003.95|1983.95|2005.22|1985.22|2005.33|1985.33|2003.66|1983.66|22
1639114870000|2021-12-10 05:41:10|2005.37|1985.37|2004.86|1984.86|2005.44|1985.44|2004.59|1984.59|32
1639114880000|2021-12-10 05:41:20|2004.93|1984.93|2005.31|1985.31|2005.48|1985.48|2004.64|1984.64|25
1639114890000|2021-12-10 05:41:30|2005.3|1985.3|2007.73|1987.73|2007.73|1987.73|2005.23|1985.23|23
1639114900000|2021-12-10 05:41:40|2007.75|1987.75|2007.39|1987.39|2007.75|1987.75|2006.88|1986.88|21
1639114910000|2021-12-10 05:41:50|2007.42|1987.42|2007.38|1987.38|2007.45|1987.45|2007.31|1987.31|16
1639114920000|2021-12-10 05:42:00|2007.42|1987.42|2006.68|1986.68|2007.49|1987.49|2006.52|1986.52|26
1639114930000|2021-12-10 05:42:10|2006.63|1986.63|2006.61|1986.61|2006.68|1986.68|2006.58|1986.58|12
1639114940000|2021-12-10 05:42:20|2006.56|1986.56|2008.02|1988.02|2008.17|1988.17|2006.56|1986.56|22
1639114950000|2021-12-10 05:42:30|2008.11|1988.11|2008.73|1988.73|2008.74|1988.74|2008.11|1988.11|28
1639114960000|2021-12-10 05:42:40|2008.62|1988.62|2008.81|1988.81|2008.96|1988.96|2008.29|1988.29|35
1639114970000|2021-12-10 05:42:50|2008.91|1988.91|2007.9|1987.9|2008.91|1988.91|2007.9|1987.9|17
1639114980000|2021-12-10 05:43:00|2008.17|1988.17|2007.95|1987.95|2008.17|1988.17|2006.8|1986.8|15
1639114990000|2021-12-10 05:43:10|2008|1988|2008.69|1988.69|2008.73|1988.73|2007.73|1987.73|20
1639115000000|2021-12-10 05:43:20|2008.7|1988.7|2008.35|1988.35|2008.82|1988.82|2008.35|1988.35|17
1639115010000|2021-12-10 05:43:30|2008.32|1988.32|2008.28|1988.28|2008.32|1988.32|2007.94|1987.94|18
1639115020000|2021-12-10 05:43:40|2008.15|1988.15|2006.1|1986.1|2008.77|1988.77|2006.1|1986.1|27
1639115030000|2021-12-10 05:43:50|2006.08|1986.08|2005.93|1985.93|2006.21|1986.21|2005.44|1985.44|26
1639115040000|2021-12-10 05:44:00|2006.05|1986.05|2007.11|1987.11|2007.2|1987.2|2006.05|1986.05|30
1639115050000|2021-12-10 05:44:10|2007.12|1987.12|2007.62|1987.62|2007.8|1987.8|2007.08|1987.08|21
1639115060000|2021-12-10 05:44:20|2007.7|1987.7|2008.7|1988.7|2008.73|1988.73|2007.62|1987.62|18
1639115070000|2021-12-10 05:44:30|2008.76|1988.76|2007.83|1987.83|2008.76|1988.76|2007.78|1987.78|23
1639115080000|2021-12-10 05:44:40|2007.68|1987.68|2006.79|1986.79|2007.68|1987.68|2006.34|1986.34|24
1639115090000|2021-12-10 05:44:50|2006.77|1986.77|2007.3|1987.3|2007.3|1987.3|2006.26|1986.26|14
1639115100000|2021-12-10 05:45:00|2007.08|1987.08|2009.64|1989.64|2009.79|1989.79|2007.08|1987.08|28
1639115110000|2021-12-10 05:45:10|2009.82|1989.82|2011.03|1991.03|2011.03|1991.03|2009.82|1989.82|27
1639115120000|2021-12-10 05:45:20|2010.99|1990.99|2010.64|1990.64|2011.04|1991.04|2009.88|1989.88|34
1639115130000|2021-12-10 05:45:30|2010.57|1990.57|2011.53|1991.53|2011.68|1991.68|2010.57|1990.57|15
1639115140000|2021-12-10 05:45:40|2011.61|1991.61|2011.48|1991.48|2011.83|1991.83|2011.48|1991.48|9
1639115150000|2021-12-10 05:45:50|2011.53|1991.53|2009.48|1989.48|2011.53|1991.53|2009.46|1989.46|25
1639115160000|2021-12-10 05:46:00|2009.47|1989.47|2007.21|1987.21|2009.58|1989.58|2007.21|1987.21|30
1639115170000|2021-12-10 05:46:10|2007.18|1987.18|2007.41|1987.41|2007.61|1987.61|2007.18|1987.18|24
1639115180000|2021-12-10 05:46:20|2007.29|1987.29|2004|1984|2007.29|1987.29|2003.93|1983.93|33
1639115190000|2021-12-10 05:46:30|2003.8|1983.8|2004.33|1984.33|2004.93|1984.93|2003.8|1983.8|26
1639115200000|2021-12-10 05:46:40|2004.38|1984.38|2003.24|1983.24|2004.42|1984.42|2003.18|1983.18|31
1639115210000|2021-12-10 05:46:50|2003.29|1983.29|2003.93|1983.93|2003.93|1983.93|2003.1|1983.1|17
1639115220000|2021-12-10 05:47:00|2003.91|1983.91|2004.86|1984.86|2005.85|1985.85|2003.91|1983.91|31
1639115230000|2021-12-10 05:47:10|2005.05|1985.05|2006.58|1986.58|2006.6|1986.6|2005.02|1985.02|21
1639115240000|2021-12-10 05:47:20|2006.6|1986.6|2006.82|1986.82|2007.66|1987.66|2006.56|1986.56|20
1639115250000|2021-12-10 05:47:30|2006.81|1986.81|2006.12|1986.12|2006.88|1986.88|2006.12|1986.12|24
1639115260000|2021-12-10 05:47:40|2006.15|1986.15|2006.54|1986.54|2006.54|1986.54|2005.85|1985.85|16
1639115270000|2021-12-10 05:47:50|2006.52|1986.52|2007.33|1987.33|2007.35|1987.35|2006.46|1986.46|12
1639115280000|2021-12-10 05:48:00|2007.37|1987.37|2007.72|1987.72|2008.3|1988.3|2007.37|1987.37|21
1639115290000|2021-12-10 05:48:10|2007.69|1987.69|2007.59|1987.59|2007.79|1987.79|2007.38|1987.38|29
1639115300000|2021-12-10 05:48:20|2007.63|1987.63|2007.7|1987.7|2007.77|1987.77|2007.63|1987.63|4
1639115310000|2021-12-10 05:48:30|2007.72|1987.72|2007.75|1987.75|2007.77|1987.77|2007.53|1987.53|16
1639115320000|2021-12-10 05:48:40|2007.77|1987.77|2009.62|1989.62|2009.62|1989.62|2007.72|1987.72|26
1639115330000|2021-12-10 05:48:50|2009.64|1989.64|2009.62|1989.62|2009.84|1989.84|2009.44|1989.44|24
1639115340000|2021-12-10 05:49:00|2009.6|1989.6|2009.55|1989.55|2009.65|1989.65|2009.55|1989.55|15
1639115350000|2021-12-10 05:49:10|2009.6|1989.6|2008.94|1988.94|2009.74|1989.74|2008.56|1988.56|32
1639115360000|2021-12-10 05:49:20|2009.02|1989.02|2005.19|1985.19|2009.13|1989.13|2005.18|1985.18|31
1639115370000|2021-12-10 05:49:30|2005.18|1985.18|2005.88|1985.88|2006.13|1986.13|2005.18|1985.18|26
1639115380000|2021-12-10 05:49:40|2005.81|1985.81|2004.49|1984.49|2005.95|1985.95|2004.49|1984.49|16
1639115390000|2021-12-10 05:49:50|2004.34|1984.34|2004.12|1984.12|2004.37|1984.37|2004.01|1984.01|23
1639115400000|2021-12-10 05:50:00|2004.1|1984.1|2003.91|1983.91|2004.59|1984.59|2003.91|1983.91|27
1639115410000|2021-12-10 05:50:10|2003.69|1983.69|2002.54|1982.54|2003.69|1983.69|2002.54|1982.54|25
1639115420000|2021-12-10 05:50:20|2002.27|1982.27|2002|1982|2002.36|1982.36|2001.95|1981.95|27
1639115430000|2021-12-10 05:50:30|2001.99|1981.99|2003.05|1983.05|2003.05|1983.05|2001.96|1981.96|23
1639115440000|2021-12-10 05:50:40|2002.5|1982.5|2002.69|1982.69|2002.71|1982.71|2002.28|1982.28|14
1639115450000|2021-12-10 05:50:50|2002.65|1982.65|2002.95|1982.95|2003.66|1983.66|2002.65|1982.65|19
1639115460000|2021-12-10 05:51:00|2002.9|1982.9|2002.93|1982.93|2003.04|1983.04|2002.86|1982.86|10
1639115470000|2021-12-10 05:51:10|2002.92|1982.92|2003.39|1983.39|2003.44|1983.44|2002.77|1982.77|19
1639115480000|2021-12-10 05:51:20|2003.34|1983.34|2002.26|1982.26|2003.54|1983.54|2002.26|1982.26|30
1639115490000|2021-12-10 05:51:30|2001.84|1981.84|2001.15|1981.15|2001.98|1981.98|2001.12|1981.12|30
1639115500000|2021-12-10 05:51:40|2001.16|1981.16|2001.03|1981.03|2001.54|1981.54|2000.94|1980.94|27
1639115510000|2021-12-10 05:51:50|2000.91|1980.91|1999.52|1979.52|2000.91|1980.91|1999.51|1979.51|25
1639115520000|2021-12-10 05:52:00|1999.51|1979.51|1998.74|1978.74|1999.51|1979.51|1998.74|1978.74|17
1639115530000|2021-12-10 05:52:10|1998.75|1978.75|1997.45|1977.45|1998.92|1978.92|1997.45|1977.45|29
1639115540000|2021-12-10 05:52:20|1997.43|1977.43|1997.61|1977.61|1997.68|1977.68|1996.98|1976.98|21
1639115550000|2021-12-10 05:52:30|1997.63|1977.63|1997.79|1977.79|1997.91|1977.91|1997.59|1977.59|8
1639115560000|2021-12-10 05:52:40|1997.85|1977.85|1997.63|1977.63|1997.85|1977.85|1997|1977|8
1639115570000|2021-12-10 05:52:50|1997.62|1977.62|1997.79|1977.79|1997.79|1977.79|1997.5|1977.5|11
1639115580000|2021-12-10 05:53:00|1997.27|1977.27|1999.76|1979.76|2000.25|1980.25|1997.27|1977.27|29
1639115590000|2021-12-10 05:53:10|1999.72|1979.72|1999.8|1979.8|2000.5|1980.5|1999.3|1979.3|19
1639115600000|2021-12-10 05:53:20|1999.97|1979.97|1998.07|1978.07|2000.29|1980.29|1998.07|1978.07|29
1639115610000|2021-12-10 05:53:30|1998.02|1978.02|1996.95|1976.95|1998.02|1978.02|1996.95|1976.95|8
1639115620000|2021-12-10 05:53:40|1996.92|1976.92|1995.8|1975.8|1996.94|1976.94|1995.8|1975.8|13
1639115630000|2021-12-10 05:53:50|1995.88|1975.88|1995.88|1975.88|1995.96|1975.96|1995.44|1975.44|11
1639115640000|2021-12-10 05:54:00|1995.85|1975.85|1995.88|1975.88|1996.28|1976.28|1995.84|1975.84|9
1639115650000|2021-12-10 05:54:10|1996.07|1976.07|1997.09|1977.09|1997.8|1977.8|1996.07|1976.07|24
1639115660000|2021-12-10 05:54:20|1997.1|1977.1|1997.17|1977.17|1997.45|1977.45|1997.09|1977.09|8
1639115670000|2021-12-10 05:54:30|1997.43|1977.43|1999.08|1979.08|1999.69|1979.69|1997.43|1977.43|29
1639115680000|2021-12-10 05:54:40|1999.07|1979.07|1997.84|1977.84|1999.07|1979.07|1997.84|1977.84|25
1639115690000|2021-12-10 05:54:50|1997.73|1977.73|1998.6|1978.6|1998.6|1978.6|1997.6|1977.6|8
1639115700000|2021-12-10 05:55:00|1998.72|1978.72|1999.9|1979.9|2000.48|1980.48|1998.5|1978.5|34
1639115710000|2021-12-10 05:55:10|1999.99|1979.99|2000.64|1980.64|2000.64|1980.64|1999.81|1979.81|26
1639115720000|2021-12-10 05:55:20|2000.6|1980.6|2000.6|1980.6|2000.63|1980.63|2000.43|1980.43|10
1639115730000|2021-12-10 05:55:30|2000.57|1980.57|2000.73|1980.73|2000.83|1980.83|2000.55|1980.55|14
1639115740000|2021-12-10 05:55:40|2000.68|1980.68|2000.57|1980.57|2000.68|1980.68|2000.57|1980.57|7
1639115750000|2021-12-10 05:55:50|2000.55|1980.55|1999.76|1979.76|2000.62|1980.62|1999.76|1979.76|17
1639115760000|2021-12-10 05:56:00|1999.71|1979.71|1999.48|1979.48|1999.75|1979.75|1999.18|1979.18|9
1639115770000|2021-12-10 05:56:10|1999.52|1979.52|1999.67|1979.67|1999.67|1979.67|1999.51|1979.51|22
1639115780000|2021-12-10 05:56:20|1999.65|1979.65|2000.43|1980.43|2000.43|1980.43|1999.64|1979.64|14
1639115790000|2021-12-10 05:56:30|2000.58|1980.58|2000.53|1980.53|2001.08|1981.08|2000.53|1980.53|24
1639115800000|2021-12-10 05:56:40|2000.63|1980.63|2000.57|1980.57|2000.63|1980.63|2000.37|1980.37|12
1639115810000|2021-12-10 05:56:50|2000.56|1980.56|2001.19|1981.19|2001.35|1981.35|2000.35|1980.35|23
1639115820000|2021-12-10 05:57:00|2001.18|1981.18|2002.67|1982.67|2002.67|1982.67|2001.16|1981.16|26
1639115830000|2021-12-10 05:57:10|2002.7|1982.7|2002.78|1982.78|2003.28|1983.28|2002.25|1982.25|21
1639115840000|2021-12-10 05:57:20|2002.71|1982.71|2002.89|1982.89|2003.17|1983.17|2002.31|1982.31|33
1639115850000|2021-12-10 05:57:30|2002.9|1982.9|2002.82|1982.82|2003.12|1983.12|2002.41|1982.41|25
1639115860000|2021-12-10 05:57:40|2003.01|1983.01|2003.48|1983.48|2003.78|1983.78|2002.89|1982.89|30
1639115870000|2021-12-10 05:57:50|2003.41|1983.41|2003.25|1983.25|2003.74|1983.74|2003.13|1983.13|23
1639115880000|2021-12-10 05:58:00|2003.17|1983.17|2003.69|1983.69|2003.8|1983.8|2003.14|1983.14|15
1639115890000|2021-12-10 05:58:10|2003.67|1983.67|2003.4|1983.4|2003.67|1983.67|2002.8|1982.8|28
1639115900000|2021-12-10 05:58:20|2003.41|1983.41|2005.45|1985.45|2005.46|1985.46|2003.41|1983.41|29
1639115910000|2021-12-10 05:58:30|2005.21|1985.21|2004.35|1984.35|2005.46|1985.46|2004.34|1984.34|22
1639115920000|2021-12-10 05:58:40|2003.93|1983.93|2004.65|1984.65|2004.7|1984.7|2003.25|1983.25|27
1639115930000|2021-12-10 05:58:50|2004.77|1984.77|2004.82|1984.82|2004.88|1984.88|2003.89|1983.89|14
1639115940000|2021-12-10 05:59:00|2004.79|1984.79|2007.02|1987.02|2007.58|1987.58|2004.53|1984.53|27
1639115950000|2021-12-10 05:59:10|2007|1987|2006.99|1986.99|2007.72|1987.72|2006.94|1986.94|26
1639115960000|2021-12-10 05:59:20|2007.14|1987.14|2007.55|1987.55|2007.7|1987.7|2007.01|1987.01|27
1639115970000|2021-12-10 05:59:30|2007.33|1987.33|2006.96|1986.96|2007.33|1987.33|2006.69|1986.69|26
1639115980000|2021-12-10 05:59:40|2006.97|1986.97|2006.93|1986.93|2007.01|1987.01|2006.82|1986.82|15
1639115990000|2021-12-10 05:59:50|2006.89|1986.89|2006.68|1986.68|2006.89|1986.89|2006.62|1986.62|24
1639116000000|2021-12-10 06:00:00|2006.67|1986.67|2007.16|1987.16|2007.28|1987.28|2006.55|1986.55|25
1639116010000|2021-12-10 06:00:10|2007.21|1987.21|2008.05|1988.05|2008.59|1988.59|2007.21|1987.21|19
1639116020000|2021-12-10 06:00:20|2008.04|1988.04|2010.57|1990.57|2010.6|1990.6|2007.87|1987.87|32
1639116030000|2021-12-10 06:00:30|2010.58|1990.58|2009.29|1989.29|2010.74|1990.74|2009.19|1989.19|25
1639116040000|2021-12-10 06:00:40|2009.49|1989.49|2010.06|1990.06|2010.13|1990.13|2009.45|1989.45|19
1639116050000|2021-12-10 06:00:50|2010.16|1990.16|2009.42|1989.42|2010.16|1990.16|2009.39|1989.39|28
1639116060000|2021-12-10 06:01:00|2009.63|1989.63|2009|1989|2010.17|1990.17|2009|1989|25
1639116070000|2021-12-10 06:01:10|2008.95|1988.95|2008.68|1988.68|2008.95|1988.95|2008.5|1988.5|25
1639116080000|2021-12-10 06:01:20|2008.63|1988.63|2008.59|1988.59|2008.65|1988.65|2008.05|1988.05|25
1639116090000|2021-12-10 06:01:30|2008.6|1988.6|2007.59|1987.59|2008.65|1988.65|2007.59|1987.59|14
1639116100000|2021-12-10 06:01:40|2007.52|1987.52|2007.69|1987.69|2008.15|1988.15|2007.44|1987.44|25
1639116110000|2021-12-10 06:01:50|2007.65|1987.65|2006.07|1986.07|2007.65|1987.65|2005.85|1985.85|26
1639116120000|2021-12-10 06:02:00|2006.06|1986.06|2003.14|1983.14|2006.06|1986.06|2003.07|1983.07|34
1639116130000|2021-12-10 06:02:10|2003.02|1983.02|2003.02|1983.02|2003.62|1983.62|2002.81|1982.81|23
1639116140000|2021-12-10 06:02:20|2003.06|1983.06|2002.09|1982.09|2003.06|1983.06|2002.09|1982.09|24
1639116150000|2021-12-10 06:02:30|2002.07|1982.07|2000.22|1980.22|2002.07|1982.07|2000.22|1980.22|30
1639116160000|2021-12-10 06:02:40|2000.18|1980.18|1999.14|1979.14|2000.18|1980.18|1999.14|1979.14|13
1639116170000|2021-12-10 06:02:50|1998.14|1978.14|1997.81|1977.81|1998.35|1978.35|1997.78|1977.78|22
1639116180000|2021-12-10 06:03:00|1997.74|1977.74|1996.74|1976.74|1997.93|1977.93|1996.72|1976.72|29
1639116190000|2021-12-10 06:03:10|1996.72|1976.72|1997.2|1977.2|1997.2|1977.2|1996.5|1976.5|11
1639116200000|2021-12-10 06:03:20|1998.71|1978.71|1999.51|1979.51|1999.51|1979.51|1997.68|1977.68|23
1639116210000|2021-12-10 06:03:30|1999.58|1979.58|2001.52|1981.52|2001.6|1981.6|1999.32|1979.32|30
1639116220000|2021-12-10 06:03:40|2001.04|1981.04|1998.11|1978.11|2001.72|1981.72|1998.03|1978.03|35
1639116230000|2021-12-10 06:03:50|1997.98|1977.98|1997.85|1977.85|1998.6|1978.6|1997.73|1977.73|28
1639116240000|2021-12-10 06:04:00|1997.94|1977.94|1999.53|1979.53|1999.53|1979.53|1997.66|1977.66|22
1639116250000|2021-12-10 06:04:10|1999.61|1979.61|1999.15|1979.15|1999.89|1979.89|1998.89|1978.89|24
1639116260000|2021-12-10 06:04:20|1999.12|1979.12|2002.05|1982.05|2002.05|1982.05|1999.12|1979.12|24
1639116270000|2021-12-10 06:04:30|2002.21|1982.21|2001.85|1981.85|2002.49|1982.49|2001.74|1981.74|28
1639116280000|2021-12-10 06:04:40|2001.8|1981.8|2002.2|1982.2|2002.75|1982.75|2001.8|1981.8|17
1639116290000|2021-12-10 06:04:50|2002.88|1982.88|2002.92|1982.92|2002.99|1982.99|2002.83|1982.83|18
1639116300000|2021-12-10 06:05:00|2002.74|1982.74|2003.49|1983.49|2003.9|1983.9|2002.74|1982.74|26
1639116310000|2021-12-10 06:05:10|2003.83|1983.83|2004.26|1984.26|2004.34|1984.34|2003.78|1983.78|18
1639116320000|2021-12-10 06:05:20|2004.35|1984.35|2004.61|1984.61|2005.06|1985.06|2004.34|1984.34|24
1639116330000|2021-12-10 06:05:30|2004.54|1984.54|2006.09|1986.09|2006.09|1986.09|2004.41|1984.41|21
1639116340000|2021-12-10 06:05:40|2006.19|1986.19|2006.48|1986.48|2006.59|1986.59|2005.96|1985.96|19
1639116350000|2021-12-10 06:05:50|2006.49|1986.49|2005.98|1985.98|2006.49|1986.49|2005.6|1985.6|24
1639116360000|2021-12-10 06:06:00|2005.96|1985.96|2006.68|1986.68|2006.68|1986.68|2005.85|1985.85|23
1639116370000|2021-12-10 06:06:10|2006.48|1986.48|2006.74|1986.74|2006.74|1986.74|2006.11|1986.11|27
1639116380000|2021-12-10 06:06:20|2006.56|1986.56|2006.49|1986.49|2006.83|1986.83|2006.36|1986.36|19
1639116390000|2021-12-10 06:06:30|2006.48|1986.48|2007.28|1987.28|2007.47|1987.47|2006.48|1986.48|19
1639116400000|2021-12-10 06:06:40|2007.22|1987.22|2007.32|1987.32|2007.5|1987.5|2007.03|1987.03|27
1639116410000|2021-12-10 06:06:50|2007.33|1987.33|2007.94|1987.94|2008.42|1988.42|2007.31|1987.31|27
1639116420000|2021-12-10 06:07:00|2007.74|1987.74|2006.87|1986.87|2007.8|1987.8|2006.85|1986.85|25
1639116430000|2021-12-10 06:07:10|2006.27|1986.27|2004.75|1984.75|2006.27|1986.27|2004.11|1984.11|24
1639116440000|2021-12-10 06:07:20|2004.78|1984.78|2004.33|1984.33|2004.83|1984.83|2004.28|1984.28|17
1639116450000|2021-12-10 06:07:30|2004.36|1984.36|2003.99|1983.99|2004.41|1984.41|2003.99|1983.99|23
1639116460000|2021-12-10 06:07:40|2004.02|1984.02|2004.33|1984.33|2004.33|1984.33|2003.99|1983.99|26
1639116470000|2021-12-10 06:07:50|2004.35|1984.35|2003.42|1983.42|2004.5|1984.5|2003.42|1983.42|18
1639116480000|2021-12-10 06:08:00|2003.43|1983.43|2004.78|1984.78|2004.78|1984.78|2003.25|1983.25|30
1639116490000|2021-12-10 06:08:10|2005.21|1985.21|2004.56|1984.56|2006.35|1986.35|2004.56|1984.56|32
1639116500000|2021-12-10 06:08:20|2004.3|1984.3|2003.39|1983.39|2004.79|1984.79|2003.39|1983.39|32
1639116510000|2021-12-10 06:08:30|2003.28|1983.28|2002.94|1982.94|2003.28|1983.28|2001.89|1981.89|22
1639116520000|2021-12-10 06:08:40|2002.93|1982.93|2005.62|1985.62|2005.69|1985.69|2002.93|1982.93|31
1639116530000|2021-12-10 06:08:50|2005.63|1985.63|2005.27|1985.27|2005.73|1985.73|2005.18|1985.18|26
1639116540000|2021-12-10 06:09:00|2005.48|1985.48|2006.7|1986.7|2006.81|1986.81|2005.48|1985.48|24
1639116550000|2021-12-10 06:09:10|2006.79|1986.79|2008.09|1988.09|2008.74|1988.74|2006.38|1986.38|35
1639116560000|2021-12-10 06:09:20|2007.98|1987.98|2008.7|1988.7|2008.7|1988.7|2007.78|1987.78|19
1639116570000|2021-12-10 06:09:30|2008.57|1988.57|2008.57|1988.57|2008.7|1988.7|2007.92|1987.92|12
1639116580000|2021-12-10 06:09:40|2007.93|1987.93|2007|1987|2008.55|1988.55|2006.97|1986.97|18
1639116590000|2021-12-10 06:09:50|2006.99|1986.99|2006.66|1986.66|2006.99|1986.99|2006.36|1986.36|19
1639116600000|2021-12-10 06:10:00|2006.64|1986.64|2005.1|1985.1|2006.66|1986.66|2005.1|1985.1|29
1639116610000|2021-12-10 06:10:10|2005.11|1985.11|2003.29|1983.29|2005.2|1985.2|2003.29|1983.29|31
1639116620000|2021-12-10 06:10:20|2003.35|1983.35|2003.73|1983.73|2004.23|1984.23|2003.35|1983.35|24
1639116630000|2021-12-10 06:10:30|2003.74|1983.74|2004.82|1984.82|2004.94|1984.94|2003.74|1983.74|27
1639116640000|2021-12-10 06:10:40|2004.83|1984.83|2003.77|1983.77|2004.83|1984.83|2003.63|1983.63|27
1639116650000|2021-12-10 06:10:50|2004.13|1984.13|2004.72|1984.72|2004.82|1984.82|2003.6|1983.6|30
1639116660000|2021-12-10 06:11:00|2005.31|1985.31|2001.64|1981.64|2005.49|1985.49|2001.64|1981.64|32
1639116670000|2021-12-10 06:11:10|2001.69|1981.69|2002.09|1982.09|2002.24|1982.24|2001.68|1981.68|7
1639116680000|2021-12-10 06:11:20|2002.02|1982.02|2003.39|1983.39|2003.6|1983.6|2001.94|1981.94|17
1639116690000|2021-12-10 06:11:30|2003.41|1983.41|2005.04|1985.04|2005.13|1985.13|2003.39|1983.39|26
1639116700000|2021-12-10 06:11:40|2004.52|1984.52|2004.69|1984.69|2005.77|1985.77|2004.52|1984.52|33
1639116710000|2021-12-10 06:11:50|2004.73|1984.73|2002.79|1982.79|2004.73|1984.73|2002.75|1982.75|32
1639116720000|2021-12-10 06:12:00|2002.75|1982.75|2003.26|1983.26|2003.69|1983.69|2002.54|1982.54|24
1639116730000|2021-12-10 06:12:10|2003.75|1983.75|2003.35|1983.35|2003.87|1983.87|2003.03|1983.03|20
1639116740000|2021-12-10 06:12:20|2003.07|1983.07|2003.67|1983.67|2003.76|1983.76|2003.07|1983.07|25
1639116750000|2021-12-10 06:12:30|2003.64|1983.64|2003.59|1983.59|2003.68|1983.68|2003.54|1983.54|18
1639116760000|2021-12-10 06:12:40|2003.66|1983.66|2004.39|1984.39|2004.51|1984.51|2003.53|1983.53|23
1639116770000|2021-12-10 06:12:50|2004.36|1984.36|2003.25|1983.25|2004.42|1984.42|2003.18|1983.18|26
1639116780000|2021-12-10 06:13:00|2003.26|1983.26|1999.38|1979.38|2003.68|1983.68|1999.26|1979.26|34
1639116790000|2021-12-10 06:13:10|1998.69|1978.69|1999.36|1979.36|1999.36|1979.36|1998.23|1978.23|32
1639116800000|2021-12-10 06:13:20|1999.22|1979.22|1998.97|1978.97|1999.25|1979.25|1998.28|1978.28|31
1639116810000|2021-12-10 06:13:30|1998.93|1978.93|1999.09|1979.09|1999.14|1979.14|1998.93|1978.93|14
1639116820000|2021-12-10 06:13:40|1999.11|1979.11|1998.77|1978.77|1999.27|1979.27|1998.75|1978.75|25
1639116830000|2021-12-10 06:13:50|1998.79|1978.79|1998.15|1978.15|1998.79|1978.79|1998.15|1978.15|13
1639116840000|2021-12-10 06:14:00|1997.98|1977.98|1997.45|1977.45|1997.98|1977.98|1997.44|1977.44|27
1639116850000|2021-12-10 06:14:10|1997.44|1977.44|1997.35|1977.35|1997.54|1977.54|1996.68|1976.68|31
1639116860000|2021-12-10 06:14:20|1997.15|1977.15|1996.91|1976.91|1997.47|1977.47|1996.71|1976.71|20
1639116870000|2021-12-10 06:14:30|1996.92|1976.92|1997.41|1977.41|1998.05|1978.05|1996.87|1976.87|23
1639116880000|2021-12-10 06:14:40|1997.19|1977.19|1996.89|1976.89|1997.57|1977.57|1996.83|1976.83|28
1639116890000|2021-12-10 06:14:50|1996.83|1976.83|1996.65|1976.65|1996.86|1976.86|1996.65|1976.65|26
1639116900000|2021-12-10 06:15:00|1996.74|1976.74|1997.14|1977.14|1997.51|1977.51|1996.74|1976.74|25
1639116910000|2021-12-10 06:15:10|1996.92|1976.92|1998.28|1978.28|1998.28|1978.28|1995.45|1975.45|34
1639116920000|2021-12-10 06:15:20|1998.44|1978.44|2000.74|1980.74|2000.74|1980.74|1998.29|1978.29|28
1639116930000|2021-12-10 06:15:30|2000.76|1980.76|2001.99|1981.99|2002|1982|2000.76|1980.76|25
1639116940000|2021-12-10 06:15:40|2002|1982|2003.19|1983.19|2003.19|1983.19|2001.99|1981.99|23
1639116950000|2021-12-10 06:15:50|2003.09|1983.09|2002.79|1982.79|2003.29|1983.29|2002.75|1982.75|19
1639116960000|2021-12-10 06:16:00|2002.8|1982.8|2003.15|1983.15|2003.18|1983.18|2002.8|1982.8|5
1639116970000|2021-12-10 06:16:10|2003.36|1983.36|2003.21|1983.21|2003.36|1983.36|2002.73|1982.73|16
1639116980000|2021-12-10 06:16:20|2003.18|1983.18|2002.74|1982.74|2003.18|1983.18|2002.74|1982.74|6
1639116990000|2021-12-10 06:16:30|2002.73|1982.73|2002.15|1982.15|2003.25|1983.25|2002.15|1982.15|17
1639117000000|2021-12-10 06:16:40|2002.14|1982.14|2001.9|1981.9|2002.19|1982.19|2001.88|1981.88|19
1639117010000|2021-12-10 06:16:50|2001.87|1981.87|2002.09|1982.09|2002.09|1982.09|2001.49|1981.49|28
1639117020000|2021-12-10 06:17:00|2002.35|1982.35|2002.13|1982.13|2002.35|1982.35|2002.13|1982.13|8
1639117030000|2021-12-10 06:17:10|2002.07|1982.07|2003.14|1983.14|2003.14|1983.14|2002.04|1982.04|21
1639117040000|2021-12-10 06:17:20|2003.16|1983.16|2004.29|1984.29|2004.29|1984.29|2003.13|1983.13|11
1639117050000|2021-12-10 06:17:30|2004.32|1984.32|2005.08|1985.08|2005.25|1985.25|2004.24|1984.24|13
1639117060000|2021-12-10 06:17:40|2005.09|1985.09|2005.45|1985.45|2006.03|1986.03|2005.03|1985.03|13
1639117070000|2021-12-10 06:17:50|2005.46|1985.46|2005.05|1985.05|2005.53|1985.53|2004.73|1984.73|18
1639117080000|2021-12-10 06:18:00|2005.06|1985.06|2005.35|1985.35|2005.42|1985.42|2004.92|1984.92|18
1639117090000|2021-12-10 06:18:10|2005.36|1985.36|2006.26|1986.26|2006.26|1986.26|2005.31|1985.31|18
1639117100000|2021-12-10 06:18:20|2006.22|1986.22|2007.12|1987.12|2007.12|1987.12|2006.22|1986.22|19
1639117110000|2021-12-10 06:18:30|2007.13|1987.13|2006.76|1986.76|2007.92|1987.92|2006.76|1986.76|19
1639117120000|2021-12-10 06:18:40|2006.64|1986.64|2005.8|1985.8|2006.72|1986.72|2005.79|1985.79|14
1639117130000|2021-12-10 06:18:50|2005.83|1985.83|2005.44|1985.44|2006.24|1986.24|2005.41|1985.41|23
1639117140000|2021-12-10 06:19:00|2005.45|1985.45|2003.88|1983.88|2005.87|1985.87|2003.85|1983.85|26
1639117150000|2021-12-10 06:19:10|2003.68|1983.68|2002.79|1982.79|2004.01|1984.01|2002.72|1982.72|20
1639117160000|2021-12-10 06:19:20|2002.88|1982.88|2003.09|1983.09|2003.83|1983.83|2002.85|1982.85|29
1639117170000|2021-12-10 06:19:30|2003.13|1983.13|2003.85|1983.85|2003.89|1983.89|2002.99|1982.99|29
1639117180000|2021-12-10 06:19:40|2003.72|1983.72|2004.18|1984.18|2004.18|1984.18|2003.72|1983.72|14
1639117190000|2021-12-10 06:19:50|2004.25|1984.25|2003.86|1983.86|2004.4|1984.4|2003.86|1983.86|15
1639117200000|2021-12-10 06:20:00|2003.92|1983.92|2004.16|1984.16|2004.16|1984.16|2003.48|1983.48|17
1639117210000|2021-12-10 06:20:10|2004.19|1984.19|2006.82|1986.82|2006.82|1986.82|2004.19|1984.19|23
1639117220000|2021-12-10 06:20:20|2006.83|1986.83|2004.92|1984.92|2006.86|1986.86|2004.92|1984.92|22
1639117230000|2021-12-10 06:20:30|2004.71|1984.71|2002.56|1982.56|2004.78|1984.78|2002.56|1982.56|22
1639117240000|2021-12-10 06:20:40|2002.95|1982.95|2002.55|1982.55|2003.4|1983.4|2002.55|1982.55|26
1639117250000|2021-12-10 06:20:50|2002.08|1982.08|2003.06|1983.06|2003.5|1983.5|2001.5|1981.5|19
1639117260000|2021-12-10 06:21:00|2003.1|1983.1|2000.41|1980.41|2003.28|1983.28|2000.3|1980.3|23
1639117270000|2021-12-10 06:21:10|2000.11|1980.11|1999.32|1979.32|2000.22|1980.22|1998.99|1978.99|18
1639117280000|2021-12-10 06:21:20|1999.21|1979.21|2000.5|1980.5|2000.58|1980.58|1999.13|1979.13|14
1639117290000|2021-12-10 06:21:30|2000.71|1980.71|2000.6|1980.6|2000.71|1980.71|2000.59|1980.59|13
1639117300000|2021-12-10 06:21:40|2000.66|1980.66|2000.27|1980.27|2000.68|1980.68|1999.85|1979.85|16
1639117310000|2021-12-10 06:21:50|2000.2|1980.2|2001.78|1981.78|2002.39|1982.39|2000.11|1980.11|21
1639117320000|2021-12-10 06:22:00|2001.81|1981.81|2000.74|1980.74|2001.81|1981.81|2000.74|1980.74|12
1639117330000|2021-12-10 06:22:10|2000.75|1980.75|2000.47|1980.47|2000.84|1980.84|2000.46|1980.46|16
1639117340000|2021-12-10 06:22:20|2000.39|1980.39|2000.19|1980.19|2000.79|1980.79|2000.11|1980.11|17
1639117350000|2021-12-10 06:22:30|2000.25|1980.25|2000.23|1980.23|2000.37|1980.37|1999.82|1979.82|20
1639117360000|2021-12-10 06:22:40|2000.18|1980.18|2000.03|1980.03|2000.48|1980.48|2000.03|1980.03|21
1639117370000|2021-12-10 06:22:50|2000|1980|2000.4|1980.4|2000.4|1980.4|1999.92|1979.92|14
1639117380000|2021-12-10 06:23:00|2000.49|1980.49|2000.44|1980.44|2000.67|1980.67|2000.32|1980.32|15
1639117390000|2021-12-10 06:23:10|2000.26|1980.26|1998.95|1978.95|2000.26|1980.26|1998.95|1978.95|22
1639117400000|2021-12-10 06:23:20|1998.86|1978.86|1998.49|1978.49|1998.9|1978.9|1998.49|1978.49|20
1639117410000|2021-12-10 06:23:30|1998.13|1978.13|1997.18|1977.18|1998.14|1978.14|1997|1977|27
1639117420000|2021-12-10 06:23:40|1997.19|1977.19|1997.19|1977.19|1997.53|1977.53|1997|1977|18
1639117430000|2021-12-10 06:23:50|1997.22|1977.22|1997.41|1977.41|1997.82|1977.82|1997.19|1977.19|22
1639117440000|2021-12-10 06:24:00|1997.34|1977.34|1996.08|1976.08|1997.34|1977.34|1996.08|1976.08|14
1639117450000|2021-12-10 06:24:10|1996.01|1976.01|1995.93|1975.93|1996.92|1976.92|1995.63|1975.63|22
1639117460000|2021-12-10 06:24:20|1995.89|1975.89|1996.15|1976.15|1996.16|1976.16|1995.67|1975.67|18
1639117470000|2021-12-10 06:24:30|1996.28|1976.28|1994.79|1974.79|1996.28|1976.28|1994.69|1974.69|21
1639117480000|2021-12-10 06:24:40|1994.84|1974.84|1993.35|1973.35|1994.84|1974.84|1993.35|1973.35|16
1639117490000|2021-12-10 06:24:50|1993.34|1973.34|1993.11|1973.11|1993.46|1973.46|1993|1973|13
1639117500000|2021-12-10 06:25:00|1993.28|1973.28|1991.17|1971.17|1993.28|1973.28|1990.94|1970.94|27
1639117510000|2021-12-10 06:25:10|1991.63|1971.63|1992.69|1972.69|1992.69|1972.69|1991.25|1971.25|24
1639117520000|2021-12-10 06:25:20|1992.64|1972.64|1992.39|1972.39|1992.72|1972.72|1992.1|1972.1|15
1639117530000|2021-12-10 06:25:30|1992.35|1972.35|1991.65|1971.65|1992.35|1972.35|1991.6|1971.6|7
1639117540000|2021-12-10 06:25:40|1991.68|1971.68|1989.69|1969.69|1991.68|1971.68|1988.88|1968.88|30
1639117550000|2021-12-10 06:25:50|1988.92|1968.92|1989.25|1969.25|1989.44|1969.44|1988.72|1968.72|23
1639117560000|2021-12-10 06:26:00|1989.07|1969.07|1988.82|1968.82|1989.31|1969.31|1988.74|1968.74|24
1639117570000|2021-12-10 06:26:10|1989.05|1969.05|1988.86|1968.86|1989.05|1969.05|1988.82|1968.82|5
1639117580000|2021-12-10 06:26:20|1988.88|1968.88|1987.47|1967.47|1988.88|1968.88|1987.43|1967.43|20
1639117590000|2021-12-10 06:26:30|1987.29|1967.29|1985.55|1965.55|1987.29|1967.29|1985.53|1965.53|16
1639117600000|2021-12-10 06:26:40|1985.45|1965.45|1987.61|1967.61|1987.61|1967.61|1985.24|1965.24|22
1639117610000|2021-12-10 06:26:50|1987.62|1967.62|1987.57|1967.57|1987.62|1967.62|1987.27|1967.27|14
1639117620000|2021-12-10 06:27:00|1987.27|1967.27|1988.29|1968.29|1988.32|1968.32|1987.18|1967.18|18
1639117630000|2021-12-10 06:27:10|1988.36|1968.36|1988.66|1968.66|1988.87|1968.87|1988.22|1968.22|24
1639117640000|2021-12-10 06:27:20|1988.7|1968.7|1987.44|1967.44|1988.7|1968.7|1987.23|1967.23|19
1639117650000|2021-12-10 06:27:30|1987.48|1967.48|1986.1|1966.1|1987.66|1967.66|1986.1|1966.1|27
1639117660000|2021-12-10 06:27:40|1985.4|1965.4|1985.09|1965.09|1985.81|1965.81|1984.75|1964.75|33
1639117670000|2021-12-10 06:27:50|1985.11|1965.11|1984.59|1964.59|1985.35|1965.35|1984.58|1964.58|11
1639117680000|2021-12-10 06:28:00|1984.73|1964.73|1984.3|1964.3|1984.96|1964.96|1984.3|1964.3|19
1639117690000|2021-12-10 06:28:10|1984.07|1964.07|1983.84|1963.84|1984.3|1964.3|1983.17|1963.17|24
1639117700000|2021-12-10 06:28:20|1983.58|1963.58|1983.31|1963.31|1983.58|1963.58|1983.02|1963.02|7
1639117710000|2021-12-10 06:28:30|1983.4|1963.4|1983.78|1963.78|1984.67|1964.67|1983.4|1963.4|32
1639117720000|2021-12-10 06:28:40|1983.8|1963.8|1984.41|1964.41|1984.45|1964.45|1983.69|1963.69|14
1639117730000|2021-12-10 06:28:50|1984.39|1964.39|1984.41|1964.41|1984.45|1964.45|1984.33|1964.33|12
1639117740000|2021-12-10 06:29:00|1984.44|1964.44|1984.02|1964.02|1984.44|1964.44|1983.67|1963.67|19
1639117750000|2021-12-10 06:29:10|1984.18|1964.18|1984.49|1964.49|1984.52|1964.52|1983.66|1963.66|15
1639117760000|2021-12-10 06:29:20|1984.44|1964.44|1984.02|1964.02|1984.57|1964.57|1984|1964|13
1639117770000|2021-12-10 06:29:30|1984.01|1964.01|1983|1963|1984.01|1964.01|1982.82|1962.82|21
1639117780000|2021-12-10 06:29:40|1982.99|1962.99|1982.47|1962.47|1982.99|1962.99|1982.44|1962.44|10
1639117790000|2021-12-10 06:29:50|1982.46|1962.46|1981.83|1961.83|1982.46|1962.46|1981.29|1961.29|25
1639117800000|2021-12-10 06:30:00|1982.21|1962.21|1981.72|1961.72|1982.21|1962.21|1981.5|1961.5|28
1639117810000|2021-12-10 06:30:10|1981.64|1961.64|1982.02|1962.02|1982.02|1962.02|1980.86|1960.86|32
1639117820000|2021-12-10 06:30:20|1982.15|1962.15|1981.42|1961.42|1982.24|1962.24|1981.42|1961.42|21
1639117830000|2021-12-10 06:30:30|1981.43|1961.43|1981.61|1961.61|1981.84|1961.84|1981.01|1961.01|30
1639117840000|2021-12-10 06:30:40|1981.59|1961.59|1981.83|1961.83|1981.86|1961.86|1981.09|1961.09|33
1639117850000|2021-12-10 06:30:50|1981.89|1961.89|1981.65|1961.65|1981.89|1961.89|1981.54|1961.54|21
1639117860000|2021-12-10 06:31:00|1981.83|1961.83|1980.75|1960.75|1981.98|1961.98|1980.75|1960.75|18
1639117870000|2021-12-10 06:31:10|1980.54|1960.54|1981.45|1961.45|1981.49|1961.49|1980.54|1960.54|30
1639117880000|2021-12-10 06:31:20|1981.31|1961.31|1981.45|1961.45|1981.78|1961.78|1981.18|1961.18|31
1639117890000|2021-12-10 06:31:30|1981.44|1961.44|1981.56|1961.56|1981.86|1961.86|1980.74|1960.74|29
1639117900000|2021-12-10 06:31:40|1981.52|1961.52|1984.93|1964.93|1985|1965|1980.95|1960.95|23
1639117910000|2021-12-10 06:31:50|1985.01|1965.01|1984.93|1964.93|1985.01|1965.01|1984.46|1964.46|25
1639117920000|2021-12-10 06:32:00|1984.92|1964.92|1986.52|1966.52|1986.84|1966.84|1984.92|1964.92|22
1639117930000|2021-12-10 06:32:10|1986.53|1966.53|1985.56|1965.56|1986.55|1966.55|1984.5|1964.5|23
1639117940000|2021-12-10 06:32:20|1985.45|1965.45|1986.54|1966.54|1986.57|1966.57|1985.45|1965.45|20
1639117950000|2021-12-10 06:32:30|1986.53|1966.53|1987.2|1967.2|1987.44|1967.44|1986.52|1966.52|13
1639117960000|2021-12-10 06:32:40|1987.07|1967.07|1989.24|1969.24|1989.24|1969.24|1987.07|1967.07|22
1639117970000|2021-12-10 06:32:50|1989.44|1969.44|1991.87|1971.87|1992.41|1972.41|1989.44|1969.44|17
1639117980000|2021-12-10 06:33:00|1991.79|1971.79|1993.82|1973.82|1993.82|1973.82|1991.79|1971.79|27
1639117990000|2021-12-10 06:33:10|1993.85|1973.85|1992.71|1972.71|1993.85|1973.85|1991.73|1971.73|30
1639118000000|2021-12-10 06:33:20|1992.59|1972.59|1995.43|1975.43|1995.51|1975.51|1992.59|1972.59|30
1639118010000|2021-12-10 06:33:30|1995.46|1975.46|1993.63|1973.63|1995.47|1975.47|1993.63|1973.63|20
1639118020000|2021-12-10 06:33:40|1993.79|1973.79|1995.35|1975.35|1995.38|1975.38|1993.79|1973.79|25
1639118030000|2021-12-10 06:33:50|1995.33|1975.33|1996.82|1976.82|1997.27|1977.27|1995.22|1975.22|17
1639118040000|2021-12-10 06:34:00|1997.27|1977.27|1994.32|1974.32|1997.5|1977.5|1994.19|1974.19|28
1639118050000|2021-12-10 06:34:10|1994.39|1974.39|1993.57|1973.57|1994.39|1974.39|1993.52|1973.52|17
1639118060000|2021-12-10 06:34:20|1993.51|1973.51|1993.44|1973.44|1993.59|1973.59|1992.65|1972.65|24
1639118070000|2021-12-10 06:34:30|1993.39|1973.39|1994.37|1974.37|1994.52|1974.52|1993.34|1973.34|23
1639118080000|2021-12-10 06:34:40|1994.33|1974.33|1995.33|1975.33|1995.33|1975.33|1994.33|1974.33|9
1639118090000|2021-12-10 06:34:50|1995.3|1975.3|1996.22|1976.22|1996.23|1976.23|1995.3|1975.3|19
1639118100000|2021-12-10 06:35:00|1996.2|1976.2|1996.28|1976.28|1996.3|1976.3|1996.17|1976.17|14
1639118110000|2021-12-10 06:35:10|1996.22|1976.22|1995.53|1975.53|1996.5|1976.5|1995.49|1975.49|25
1639118120000|2021-12-10 06:35:20|1995.45|1975.45|1995.57|1975.57|1995.57|1975.57|1995.45|1975.45|7
1639118130000|2021-12-10 06:35:30|1995.54|1975.54|1995.75|1975.75|1995.75|1975.75|1995.48|1975.48|20
1639118140000|2021-12-10 06:35:40|1995.7|1975.7|1994.36|1974.36|1995.7|1975.7|1994.36|1974.36|15
1639118150000|2021-12-10 06:35:50|1994.3|1974.3|1992.61|1972.61|1994.3|1974.3|1992.49|1972.49|18
1639118160000|2021-12-10 06:36:00|1992.63|1972.63|1992.66|1972.66|1992.98|1972.98|1992.62|1972.62|13
1639118170000|2021-12-10 06:36:10|1992.68|1972.68|1992.6|1972.6|1992.68|1972.68|1992.57|1972.57|4
1639118180000|2021-12-10 06:36:20|1992.71|1972.71|1992.83|1972.83|1993.24|1973.24|1992.65|1972.65|20
1639118190000|2021-12-10 06:36:30|1992.65|1972.65|1994.52|1974.52|1994.52|1974.52|1992.65|1972.65|21
1639118200000|2021-12-10 06:36:40|1994.83|1974.83|1994.99|1974.99|1996.28|1976.28|1994.83|1974.83|22
1639118210000|2021-12-10 06:36:50|1994.66|1974.66|1995.25|1975.25|1995.3|1975.3|1994.44|1974.44|25
1639118220000|2021-12-10 06:37:00|1995.88|1975.88|1995.71|1975.71|1996.47|1976.47|1995.69|1975.69|11
1639118230000|2021-12-10 06:37:10|1995.75|1975.75|1995.59|1975.59|1995.97|1975.97|1995.59|1975.59|17
1639118240000|2021-12-10 06:37:20|1995.7|1975.7|1995.35|1975.35|1995.72|1975.72|1995.24|1975.24|28
1639118250000|2021-12-10 06:37:30|1995.43|1975.43|1996.77|1976.77|1996.85|1976.85|1995.17|1975.17|22
1639118260000|2021-12-10 06:37:40|1996.74|1976.74|1996.4|1976.4|1996.74|1976.74|1996.17|1976.17|18
1639118270000|2021-12-10 06:37:50|1996.33|1976.33|1993.57|1973.57|1996.33|1976.33|1993.51|1973.51|21
1639118280000|2021-12-10 06:38:00|1993.63|1973.63|1992.16|1972.16|1993.75|1973.75|1991.51|1971.51|25
1639118290000|2021-12-10 06:38:10|1992.13|1972.13|1991.62|1971.62|1992.41|1972.41|1991.33|1971.33|21
1639118300000|2021-12-10 06:38:20|1991.33|1971.33|1990.17|1970.17|1991.62|1971.62|1990.1|1970.1|25
1639118310000|2021-12-10 06:38:30|1990.12|1970.12|1990.64|1970.64|1990.78|1970.78|1989.81|1969.81|34
1639118320000|2021-12-10 06:38:40|1990.8|1970.8|1990.64|1970.64|1991.43|1971.43|1990.53|1970.53|23
1639118330000|2021-12-10 06:38:50|1990.91|1970.91|1990.55|1970.55|1990.93|1970.93|1990.17|1970.17|31
1639118340000|2021-12-10 06:39:00|1990.53|1970.53|1990.96|1970.96|1991.72|1971.72|1990.52|1970.52|25
1639118350000|2021-12-10 06:39:10|1991.17|1971.17|1992.33|1972.33|1992.37|1972.37|1991.1|1971.1|24
1639118360000|2021-12-10 06:39:20|1992.35|1972.35|1992.59|1972.59|1993.19|1973.19|1992.35|1972.35|14
1639118370000|2021-12-10 06:39:30|1992.6|1972.6|1992.57|1972.57|1992.65|1972.65|1992.53|1972.53|13
1639118380000|2021-12-10 06:39:40|1992.51|1972.51|1991.71|1971.71|1992.51|1972.51|1991.65|1971.65|21
1639118390000|2021-12-10 06:39:50|1991.68|1971.68|1991.17|1971.17|1991.71|1971.71|1991.17|1971.17|26
1639118400000|2021-12-10 06:40:00|1991.27|1971.27|1990.6|1970.6|1991.53|1971.53|1990.6|1970.6|26
1639118410000|2021-12-10 06:40:10|1990.59|1970.59|1991.78|1971.78|1991.78|1971.78|1990.55|1970.55|19
1639118420000|2021-12-10 06:40:20|1991.81|1971.81|1991.18|1971.18|1991.81|1971.81|1991.15|1971.15|23
1639118430000|2021-12-10 06:40:30|1991.13|1971.13|1992.26|1972.26|1992.26|1972.26|1991.13|1971.13|16
1639118440000|2021-12-10 06:40:40|1992.52|1972.52|1992.55|1972.55|1992.55|1972.55|1992.34|1972.34|11
1639118450000|2021-12-10 06:40:50|1992.48|1972.48|1992.16|1972.16|1992.48|1972.48|1991.54|1971.54|11
1639118460000|2021-12-10 06:41:00|1992.31|1972.31|1992.51|1972.51|1992.51|1972.51|1992.24|1972.24|11
1639118470000|2021-12-10 06:41:10|1992.47|1972.47|1992.53|1972.53|1992.54|1972.54|1992.46|1972.46|7
1639118480000|2021-12-10 06:41:20|1992.46|1972.46|1992.46|1972.46|1992.5|1972.5|1992.43|1972.43|6
1639118490000|2021-12-10 06:41:30|1992.5|1972.5|1993.17|1973.17|1993.56|1973.56|1992.44|1972.44|16
1639118500000|2021-12-10 06:41:40|1993.13|1973.13|1992.78|1972.78|1993.26|1973.26|1992.78|1972.78|8
1639118510000|2021-12-10 06:41:50|1992.89|1972.89|1995.33|1975.33|1995.43|1975.43|1992.89|1972.89|23
1639118520000|2021-12-10 06:42:00|1995.3|1975.3|1994.87|1974.87|1995.5|1975.5|1994.64|1974.64|12
1639118530000|2021-12-10 06:42:10|1994.83|1974.83|1994.71|1974.71|1995.09|1975.09|1994.01|1974.01|20
1639118540000|2021-12-10 06:42:20|1994.78|1974.78|1995.51|1975.51|1995.67|1975.67|1994.78|1974.78|22
1639118550000|2021-12-10 06:42:30|1995.62|1975.62|1996.53|1976.53|1996.53|1976.53|1995.51|1975.51|6
1639118560000|2021-12-10 06:42:40|1996.6|1976.6|1996.61|1976.61|1996.65|1976.65|1996.56|1976.56|8
1639118570000|2021-12-10 06:42:50|1996.62|1976.62|1996.64|1976.64|1996.64|1976.64|1996.62|1976.62|4
1639118580000|2021-12-10 06:43:00|1996.57|1976.57|1996.76|1976.76|1997.26|1977.26|1996.57|1976.57|18
1639118590000|2021-12-10 06:43:10|1996.59|1976.59|1996.84|1976.84|1996.88|1976.88|1996.59|1976.59|7
1639118600000|2021-12-10 06:43:20|1996.71|1976.71|1996.72|1976.72|1996.72|1976.72|1996.66|1976.66|3
1639118610000|2021-12-10 06:43:30|1996.67|1976.67|1996.67|1976.67|1996.67|1976.67|1996.67|1976.67|1
1639118620000|2021-12-10 06:43:40|1996.72|1976.72|1997.49|1977.49|1997.49|1977.49|1996.68|1976.68|8
1639118630000|2021-12-10 06:43:50|1997.46|1977.46|1998.13|1978.13|1998.13|1978.13|1997.46|1977.46|19
1639118640000|2021-12-10 06:44:00|1998.14|1978.14|1998.4|1978.4|1998.78|1978.78|1998.14|1978.14|12
1639118650000|2021-12-10 06:44:10|1998.14|1978.14|1997.85|1977.85|1998.16|1978.16|1997.5|1977.5|10
1639118660000|2021-12-10 06:44:20|1997.79|1977.79|1997.64|1977.64|1997.88|1977.88|1997.59|1977.59|10
1639118670000|2021-12-10 06:44:30|1997.72|1977.72|1997.83|1977.83|1997.83|1977.83|1997.72|1977.72|3
1639118680000|2021-12-10 06:44:40|1997.94|1977.94|1997.66|1977.66|1997.94|1977.94|1997.66|1977.66|2
1639118690000|2021-12-10 06:44:50|1997.63|1977.63|1998.35|1978.35|1998.35|1978.35|1997.63|1977.63|8
1639118700000|2021-12-10 06:45:00|1998.38|1978.38|1999.69|1979.69|1999.69|1979.69|1998.38|1978.38|15
1639118710000|2021-12-10 06:45:10|1999.64|1979.64|2002.09|1982.09|2002.09|1982.09|1999.64|1979.64|28
1639118720000|2021-12-10 06:45:20|2001.95|1981.95|2001.45|1981.45|2002.23|1982.23|2001|1981|24
1639118730000|2021-12-10 06:45:30|2001.43|1981.43|2001.55|1981.55|2001.55|1981.55|2001.34|1981.34|11
1639118740000|2021-12-10 06:45:40|2001.45|1981.45|2001.71|1981.71|2001.71|1981.71|2001.45|1981.45|9
1639118750000|2021-12-10 06:45:50|2001.74|1981.74|2001.83|1981.83|2001.94|1981.94|2001.74|1981.74|14
1639118760000|2021-12-10 06:46:00|2001.72|1981.72|2000.91|1980.91|2001.73|1981.73|2000.91|1980.91|14
1639118770000|2021-12-10 06:46:10|2000.92|1980.92|2001.17|1981.17|2001.17|1981.17|2000.81|1980.81|7
1639118780000|2021-12-10 06:46:20|2001.03|1981.03|2000.59|1980.59|2001.04|1981.04|2000.59|1980.59|3
1639118790000|2021-12-10 06:46:30|2000.78|1980.78|2000.56|1980.56|2000.93|1980.93|2000.56|1980.56|3
1639118800000|2021-12-10 06:46:40|2000.59|1980.59|2001.67|1981.67|2001.74|1981.74|2000.59|1980.59|13
1639118810000|2021-12-10 06:46:50|2001.49|1981.49|2000.5|1980.5|2001.62|1981.62|2000.5|1980.5|20
1639118820000|2021-12-10 06:47:00|2000.61|1980.61|2000.23|1980.23|2000.68|1980.68|2000.1|1980.1|12
1639118830000|2021-12-10 06:47:10|1999.69|1979.69|1999.5|1979.5|2000.11|1980.11|1999.5|1979.5|11
1639118840000|2021-12-10 06:47:20|1999.62|1979.62|1998.22|1978.22|1999.62|1979.62|1997.96|1977.96|18
1639118850000|2021-12-10 06:47:30|1998.31|1978.31|1997.71|1977.71|1998.37|1978.37|1997.71|1977.71|12
1639118860000|2021-12-10 06:47:40|1997.69|1977.69|1997.96|1977.96|1997.96|1977.96|1997.63|1977.63|20
1639118870000|2021-12-10 06:47:50|1997.89|1977.89|1998.13|1978.13|1998.14|1978.14|1997.42|1977.42|17
1639118880000|2021-12-10 06:48:00|1998.15|1978.15|1997.92|1977.92|1998.59|1978.59|1997.84|1977.84|24
1639118890000|2021-12-10 06:48:10|1997.9|1977.9|1995.97|1975.97|1997.9|1977.9|1995.97|1975.97|14
1639118900000|2021-12-10 06:48:20|1995.99|1975.99|1996.14|1976.14|1996.14|1976.14|1994.96|1974.96|12
1639118910000|2021-12-10 06:48:30|1996.16|1976.16|1996.09|1976.09|1996.16|1976.16|1995.96|1975.96|12
1639118920000|2021-12-10 06:48:40|1996.08|1976.08|1997.32|1977.32|1997.32|1977.32|1995.89|1975.89|16
1639118930000|2021-12-10 06:48:50|1997.35|1977.35|1999.4|1979.4|1999.4|1979.4|1997.35|1977.35|18
1639118940000|2021-12-10 06:49:00|1999.41|1979.41|1999.58|1979.58|1999.76|1979.76|1999.36|1979.36|37
1639118950000|2021-12-10 06:49:10|1999.59|1979.59|1998.34|1978.34|1999.59|1979.59|1998.34|1978.34|29
1639118960000|2021-12-10 06:49:20|1998.17|1978.17|1996.74|1976.74|1998.22|1978.22|1996.71|1976.71|29
1639118970000|2021-12-10 06:49:30|1996.69|1976.69|1996.35|1976.35|1996.69|1976.69|1996.27|1976.27|8
1639118980000|2021-12-10 06:49:40|1996.37|1976.37|1996.16|1976.16|1996.37|1976.37|1996.02|1976.02|7
1639118990000|2021-12-10 06:49:50|1996.25|1976.25|1996.32|1976.32|1997.04|1977.04|1996.23|1976.23|27
1639119000000|2021-12-10 06:50:00|1995.86|1975.86|1996.04|1976.04|1996.04|1976.04|1995.86|1975.86|2
1639119010000|2021-12-10 06:50:10|1995.97|1975.97|1996.77|1976.77|1996.77|1976.77|1995.96|1975.96|13
1639119020000|2021-12-10 06:50:20|1996.72|1976.72|1997.08|1977.08|1997.08|1977.08|1996.51|1976.51|16
1639119030000|2021-12-10 06:50:30|1997.07|1977.07|1996.76|1976.76|1997.27|1977.27|1996.59|1976.59|26
1639119040000|2021-12-10 06:50:40|1996.74|1976.74|1996.77|1976.77|1996.77|1976.77|1996.7|1976.7|20
1639119050000|2021-12-10 06:50:50|1996.76|1976.76|1996.64|1976.64|1996.77|1976.77|1996.63|1976.63|8
1639119060000|2021-12-10 06:51:00|1996.63|1976.63|1995.78|1975.78|1996.64|1976.64|1995.17|1975.17|27
1639119070000|2021-12-10 06:51:10|1995.77|1975.77|1995.64|1975.64|1995.83|1975.83|1995.64|1975.64|14
1639119080000|2021-12-10 06:51:20|1995.65|1975.65|1994.59|1974.59|1995.71|1975.71|1994.56|1974.56|21
1639119090000|2021-12-10 06:51:30|1994.64|1974.64|1993.79|1973.79|1994.64|1974.64|1993.72|1973.72|28
1639119100000|2021-12-10 06:51:40|1993.76|1973.76|1993.48|1973.48|1993.76|1973.76|1993.16|1973.16|22
1639119110000|2021-12-10 06:51:50|1993.46|1973.46|1994|1974|1994|1974|1993.46|1973.46|28
1639119120000|2021-12-10 06:52:00|1993.91|1973.91|1993.98|1973.98|1993.98|1973.98|1993.72|1973.72|11
1639119130000|2021-12-10 06:52:10|1993.97|1973.97|1993.72|1973.72|1993.99|1973.99|1993.64|1973.64|24
1639119140000|2021-12-10 06:52:20|1993.73|1973.73|1993.94|1973.94|1994.54|1974.54|1993.71|1973.71|17
1639119150000|2021-12-10 06:52:30|1993.82|1973.82|1991.96|1971.96|1993.82|1973.82|1991.85|1971.85|18
1639119160000|2021-12-10 06:52:40|1991.87|1971.87|1992.07|1972.07|1992.35|1972.35|1991.6|1971.6|20
1639119170000|2021-12-10 06:52:50|1992.03|1972.03|1991.64|1971.64|1992.03|1972.03|1991.11|1971.11|22
1639119180000|2021-12-10 06:53:00|1991.7|1971.7|1991.75|1971.75|1991.79|1971.79|1991.62|1971.62|25
1639119190000|2021-12-10 06:53:10|1991.74|1971.74|1991.14|1971.14|1991.77|1971.77|1991.11|1971.11|25
1639119200000|2021-12-10 06:53:20|1990.54|1970.54|1990.69|1970.69|1990.69|1970.69|1990.52|1970.52|27
1639119210000|2021-12-10 06:53:30|1990.61|1970.61|1990.29|1970.29|1990.73|1970.73|1990.18|1970.18|16
1639119220000|2021-12-10 06:53:40|1990.25|1970.25|1989.68|1969.68|1990.47|1970.47|1989.57|1969.57|18
1639119230000|2021-12-10 06:53:50|1989.62|1969.62|1989.68|1969.68|1989.68|1969.68|1989.55|1969.55|26
1639119240000|2021-12-10 06:54:00|1989.69|1969.69|1989.69|1969.69|1989.87|1969.87|1989.63|1969.63|16
1639119250000|2021-12-10 06:54:10|1989.57|1969.57|1987.55|1967.55|1989.61|1969.61|1987.12|1967.12|34
1639119260000|2021-12-10 06:54:20|1987.58|1967.58|1987.36|1967.36|1987.6|1967.6|1986.95|1966.95|20
1639119270000|2021-12-10 06:54:30|1987.5|1967.5|1987.66|1967.66|1987.68|1967.68|1987.1|1967.1|21
1639119280000|2021-12-10 06:54:40|1987.69|1967.69|1987.82|1967.82|1988.39|1968.39|1987.69|1967.69|13
1639119290000|2021-12-10 06:54:50|1987.72|1967.72|1988.42|1968.42|1988.45|1968.45|1987.72|1967.72|10
1639119300000|2021-12-10 06:55:00|1988.41|1968.41|1989.12|1969.12|1989.14|1969.14|1988.02|1968.02|13
1639119310000|2021-12-10 06:55:10|1989.75|1969.75|1988.7|1968.7|1989.83|1969.83|1988.7|1968.7|24
1639119320000|2021-12-10 06:55:20|1989.03|1969.03|1989.01|1969.01|1989.81|1969.81|1988.49|1968.49|20
1639119330000|2021-12-10 06:55:30|1988.86|1968.86|1988.47|1968.47|1988.86|1968.86|1987.85|1967.85|31
1639119340000|2021-12-10 06:55:40|1988.49|1968.49|1986.3|1966.3|1988.53|1968.53|1986.3|1966.3|21
1639119350000|2021-12-10 06:55:50|1986.29|1966.29|1980.88|1960.88|1986.29|1966.29|1980.88|1960.88|33
1639119360000|2021-12-10 06:56:00|1980.93|1960.93|1984.43|1964.43|1985.74|1965.74|1980.93|1960.93|36
1639119370000|2021-12-10 06:56:10|1983.34|1963.34|1983.85|1963.85|1985.06|1965.06|1983.34|1963.34|26
1639119380000|2021-12-10 06:56:20|1983.79|1963.79|1980.16|1960.16|1983.79|1963.79|1980.16|1960.16|27
1639119390000|2021-12-10 06:56:30|1980|1960|1975.49|1955.49|1980|1960|1974.71|1954.71|32
1639119400000|2021-12-10 06:56:40|1976.09|1956.09|1979.3|1959.3|1979.3|1959.3|1976.09|1956.09|39
1639119410000|2021-12-10 06:56:50|1979.97|1959.97|1976.21|1956.21|1979.97|1959.97|1976.21|1956.21|30
1639119420000|2021-12-10 06:57:00|1976.18|1956.18|1975.16|1955.16|1977.01|1957.01|1975.15|1955.15|34
1639119430000|2021-12-10 06:57:10|1975.19|1955.19|1972.07|1952.07|1975.41|1955.41|1971.35|1951.35|27
1639119440000|2021-12-10 06:57:20|1972.5|1952.5|1972.13|1952.13|1972.53|1952.53|1970.84|1950.84|33
1639119450000|2021-12-10 06:57:30|1971.92|1951.92|1974.63|1954.63|1974.79|1954.79|1971.92|1951.92|38
1639119460000|2021-12-10 06:57:40|1974.52|1954.52|1973.49|1953.49|1974.77|1954.77|1971.86|1951.86|37
1639119470000|2021-12-10 06:57:50|1973.35|1953.35|1973.11|1953.11|1974.2|1954.2|1972.37|1952.37|36
1639119480000|2021-12-10 06:58:00|1973.3|1953.3|1971.03|1951.03|1973.72|1953.72|1971.03|1951.03|35
1639119490000|2021-12-10 06:58:10|1971.07|1951.07|1969.89|1949.89|1971.32|1951.32|1967.35|1947.35|39
1639119500000|2021-12-10 06:58:20|1969.99|1949.99|1969.09|1949.09|1971.34|1951.34|1968.93|1948.93|35
1639119510000|2021-12-10 06:58:30|1969.13|1949.13|1969.55|1949.55|1970.1|1950.1|1968.46|1948.46|34
1639119520000|2021-12-10 06:58:40|1969.26|1949.26|1971.77|1951.77|1972.18|1952.18|1969.26|1949.26|26
1639119530000|2021-12-10 06:58:50|1971.79|1951.79|1975.02|1955.02|1975.02|1955.02|1971.61|1951.61|30
1639119540000|2021-12-10 06:59:00|1974.92|1954.92|1975.63|1955.63|1976.87|1956.87|1974.62|1954.62|31
1639119550000|2021-12-10 06:59:10|1975.72|1955.72|1971.8|1951.8|1975.89|1955.89|1971.76|1951.76|34
1639119560000|2021-12-10 06:59:20|1971.85|1951.85|1970.69|1950.69|1974.2|1954.2|1970.69|1950.69|36
1639119570000|2021-12-10 06:59:30|1970.62|1950.62|1970.55|1950.55|1971.69|1951.69|1970.53|1950.53|34
1639119580000|2021-12-10 06:59:40|1970.54|1950.54|1970.23|1950.23|1970.93|1950.93|1969.57|1949.57|31
1639119590000|2021-12-10 06:59:50|1970.19|1950.19|1970.82|1950.82|1971.74|1951.74|1970.04|1950.04|35
1639119600000|2021-12-10 07:00:00|1970.69|1950.69|1969.19|1949.19|1970.69|1950.69|1968.86|1948.86|34
1639119610000|2021-12-10 07:00:10|1969.2|1949.2|1974.25|1954.25|1975|1955|1968.79|1948.79|38
1639119620000|2021-12-10 07:00:20|1974.46|1954.46|1974.53|1954.53|1974.53|1954.53|1973.12|1953.12|37
1639119630000|2021-12-10 07:00:30|1974.45|1954.45|1973.58|1953.58|1974.6|1954.6|1973.17|1953.17|32
1639119640000|2021-12-10 07:00:40|1973.54|1953.54|1970.8|1950.8|1973.59|1953.59|1970.68|1950.68|38
1639119650000|2021-12-10 07:00:50|1971.06|1951.06|1971.59|1951.59|1971.96|1951.96|1971.06|1951.06|33
1639119660000|2021-12-10 07:01:00|1971.6|1951.6|1972.81|1952.81|1972.81|1952.81|1971.55|1951.55|24
1639119670000|2021-12-10 07:01:10|1972.86|1952.86|1972.21|1952.21|1974.21|1954.21|1972.21|1952.21|29
1639119680000|2021-12-10 07:01:20|1972.17|1952.17|1968.88|1948.88|1972.32|1952.32|1968.88|1948.88|38
1639119690000|2021-12-10 07:01:30|1968.87|1948.87|1968.11|1948.11|1968.87|1948.87|1966.86|1946.86|29
1639119700000|2021-12-10 07:01:40|1968.13|1948.13|1967.76|1947.76|1968.55|1948.55|1967.63|1947.63|31
1639119710000|2021-12-10 07:01:50|1967.69|1947.69|1967.24|1947.24|1968.07|1948.07|1967.15|1947.15|24
1639119720000|2021-12-10 07:02:00|1967.16|1947.16|1966.9|1946.9|1967.2|1947.2|1966.7|1946.7|22
1639119730000|2021-12-10 07:02:10|1966.89|1946.89|1966.89|1946.89|1966.89|1946.89|1966.19|1946.19|25
1639119740000|2021-12-10 07:02:20|1966.95|1946.95|1967.32|1947.32|1967.43|1947.43|1966.46|1946.46|30
1639119750000|2021-12-10 07:02:30|1967.17|1947.17|1965.94|1945.94|1967.17|1947.17|1965.74|1945.74|26
1639119760000|2021-12-10 07:02:40|1965.74|1945.74|1965.76|1945.76|1966.55|1946.55|1965.6|1945.6|35
1639119770000|2021-12-10 07:02:50|1965.75|1945.75|1962.96|1942.96|1965.91|1945.91|1962.93|1942.93|33
1639119780000|2021-12-10 07:03:00|1962.87|1942.87|1963.24|1943.24|1963.61|1943.61|1962.25|1942.25|34
1639119790000|2021-12-10 07:03:10|1963.25|1943.25|1963.01|1943.01|1963.63|1943.63|1962.76|1942.76|31
1639119800000|2021-12-10 07:03:20|1963.05|1943.05|1961.9|1941.9|1963.05|1943.05|1961.82|1941.82|23
1639119810000|2021-12-10 07:03:30|1961.92|1941.92|1959.4|1939.4|1962.13|1942.13|1959.4|1939.4|30
1639119820000|2021-12-10 07:03:40|1959|1939|1960.38|1940.38|1961.08|1941.08|1958.28|1938.28|37
1639119830000|2021-12-10 07:03:50|1960.4|1940.4|1963.73|1943.73|1963.91|1943.91|1960.36|1940.36|36
1639119840000|2021-12-10 07:04:00|1963.7|1943.7|1967.24|1947.24|1968.29|1948.29|1963.7|1943.7|37
1639119850000|2021-12-10 07:04:10|1967.25|1947.25|1965.47|1945.47|1967.25|1947.25|1964.63|1944.63|33
1639119860000|2021-12-10 07:04:20|1965.45|1945.45|1966.53|1946.53|1966.64|1946.64|1965.34|1945.34|27
1639119870000|2021-12-10 07:04:30|1966.55|1946.55|1968.87|1948.87|1968.87|1948.87|1966.55|1946.55|24
1639119880000|2021-12-10 07:04:40|1968.91|1948.91|1969.2|1949.2|1969.22|1949.22|1968.75|1948.75|16
1639119890000|2021-12-10 07:04:50|1969.06|1949.06|1969.6|1949.6|1969.6|1949.6|1968.46|1948.46|27
1639119900000|2021-12-10 07:05:00|1969.58|1949.58|1967.52|1947.52|1969.6|1949.6|1967.42|1947.42|32
1639119910000|2021-12-10 07:05:10|1967.5|1947.5|1969.96|1949.96|1969.96|1949.96|1967.5|1947.5|22
1639119920000|2021-12-10 07:05:20|1970.07|1950.07|1969.5|1949.5|1970.07|1950.07|1969.5|1949.5|14
1639119930000|2021-12-10 07:05:30|1969.61|1949.61|1969.58|1949.58|1969.71|1949.71|1969.39|1949.39|24
1639119940000|2021-12-10 07:05:40|1969.55|1949.55|1966.68|1946.68|1969.62|1949.62|1966.66|1946.66|31
1639119950000|2021-12-10 07:05:50|1966.66|1946.66|1968.07|1948.07|1968.07|1948.07|1966.58|1946.58|16
1639119960000|2021-12-10 07:06:00|1968.02|1948.02|1966.23|1946.23|1968.02|1948.02|1966.1|1946.1|27
1639119970000|2021-12-10 07:06:10|1966.2|1946.2|1961.73|1941.73|1966.2|1946.2|1961.73|1941.73|31
1639119980000|2021-12-10 07:06:20|1961.72|1941.72|1964.79|1944.79|1964.79|1944.79|1961.62|1941.62|36
1639119990000|2021-12-10 07:06:30|1964.81|1944.81|1964.38|1944.38|1965.61|1945.61|1964.21|1944.21|32
1639120000000|2021-12-10 07:06:40|1963.82|1943.82|1962.58|1942.58|1963.82|1943.82|1962.23|1942.23|33
1639120010000|2021-12-10 07:06:50|1962.56|1942.56|1960.8|1940.8|1962.72|1942.72|1960.8|1940.8|35
1639120020000|2021-12-10 07:07:00|1961.15|1941.15|1960.66|1940.66|1961.42|1941.42|1960.49|1940.49|28
1639120030000|2021-12-10 07:07:10|1960.2|1940.2|1960.8|1940.8|1961.51|1941.51|1960.2|1940.2|31
1639120040000|2021-12-10 07:07:20|1960.84|1940.84|1959.71|1939.71|1961.55|1941.55|1959.32|1939.32|38
1639120050000|2021-12-10 07:07:30|1959.7|1939.7|1959.99|1939.99|1960.46|1940.46|1959.04|1939.04|34
1639120060000|2021-12-10 07:07:40|1959.92|1939.92|1960.66|1940.66|1960.82|1940.82|1959.9|1939.9|22
1639120070000|2021-12-10 07:07:50|1960.69|1940.69|1959.86|1939.86|1960.71|1940.71|1959.86|1939.86|23
1639120080000|2021-12-10 07:08:00|1960.01|1940.01|1959.99|1939.99|1960.3|1940.3|1959.89|1939.89|21
1639120090000|2021-12-10 07:08:10|1959.93|1939.93|1959.96|1939.96|1960.05|1940.05|1959.51|1939.51|25
1639120100000|2021-12-10 07:08:20|1959.97|1939.97|1963.57|1943.57|1963.82|1943.82|1959.42|1939.42|38
1639120110000|2021-12-10 07:08:30|1963.52|1943.52|1960.3|1940.3|1963.52|1943.52|1960.3|1940.3|23
1639120120000|2021-12-10 07:08:40|1960.29|1940.29|1960.34|1940.34|1960.51|1940.51|1960.26|1940.26|21
1639120130000|2021-12-10 07:08:50|1960.29|1940.29|1958.28|1938.28|1960.53|1940.53|1958.28|1938.28|35
1639120140000|2021-12-10 07:09:00|1958.27|1938.27|1958.1|1938.1|1958.48|1938.48|1957.19|1937.19|32
1639120150000|2021-12-10 07:09:10|1958.06|1938.06|1957.61|1937.61|1958.15|1938.15|1957.43|1937.43|32
1639120160000|2021-12-10 07:09:20|1957|1937|1955.59|1935.59|1957|1937|1953.87|1933.87|35
1639120170000|2021-12-10 07:09:30|1956.08|1936.08|1959.26|1939.26|1959.26|1939.26|1955.95|1935.95|31
1639120180000|2021-12-10 07:09:40|1959.09|1939.09|1957.45|1937.45|1959.2|1939.2|1957.41|1937.41|32
1639120190000|2021-12-10 07:09:50|1957.37|1937.37|1956.34|1936.34|1957.37|1937.37|1955.87|1935.87|25
1639120200000|2021-12-10 07:10:00|1956.3|1936.3|1957.33|1937.33|1957.6|1937.6|1956.3|1936.3|28
1639120210000|2021-12-10 07:10:10|1957.36|1937.36|1958.51|1938.51|1958.51|1938.51|1955.53|1935.53|38
1639120220000|2021-12-10 07:10:20|1958.46|1938.46|1956.4|1936.4|1958.46|1938.46|1956.2|1936.2|34
1639120230000|2021-12-10 07:10:30|1956.32|1936.32|1956.36|1936.36|1956.47|1936.47|1955.92|1935.92|29
1639120240000|2021-12-10 07:10:40|1956.4|1936.4|1957.1|1937.1|1957.25|1937.25|1956.37|1936.37|33
1639120250000|2021-12-10 07:10:50|1956.92|1936.92|1958.49|1938.49|1958.63|1938.63|1956.43|1936.43|39
1639120260000|2021-12-10 07:11:00|1958.5|1938.5|1957.55|1937.55|1958.72|1938.72|1957.54|1937.54|35
1639120270000|2021-12-10 07:11:10|1957.39|1937.39|1957.8|1937.8|1957.93|1937.93|1956.69|1936.69|27
1639120280000|2021-12-10 07:11:20|1957.98|1937.98|1958.07|1938.07|1958.52|1938.52|1957.73|1937.73|25
1639120290000|2021-12-10 07:11:30|1958.04|1938.04|1958.82|1938.82|1958.82|1938.82|1957.7|1937.7|32
1639120300000|2021-12-10 07:11:40|1958.85|1938.85|1961.27|1941.27|1961.45|1941.45|1958.58|1938.58|27
1639120310000|2021-12-10 07:11:50|1961.36|1941.36|1959.62|1939.62|1961.36|1941.36|1959.62|1939.62|30
1639120320000|2021-12-10 07:12:00|1959.82|1939.82|1962.22|1942.22|1962.22|1942.22|1959.07|1939.07|36
1639120330000|2021-12-10 07:12:10|1962.24|1942.24|1962.71|1942.71|1962.71|1942.71|1962|1942|33
1639120340000|2021-12-10 07:12:20|1962.38|1942.38|1962.67|1942.67|1962.94|1942.94|1962.38|1942.38|23
1639120350000|2021-12-10 07:12:30|1962.71|1942.71|1961.8|1941.8|1962.85|1942.85|1961.42|1941.42|36
1639120360000|2021-12-10 07:12:40|1961.29|1941.29|1961.66|1941.66|1961.66|1941.66|1960.47|1940.47|36
1639120370000|2021-12-10 07:12:50|1961.67|1941.67|1962.85|1942.85|1962.85|1942.85|1961.54|1941.54|23
1639120380000|2021-12-10 07:13:00|1962.92|1942.92|1963.86|1943.86|1964.12|1944.12|1962.68|1942.68|18
1639120390000|2021-12-10 07:13:10|1963.66|1943.66|1963.89|1943.89|1963.89|1943.89|1963.37|1943.37|21
1639120400000|2021-12-10 07:13:20|1963.65|1943.65|1963.79|1943.79|1963.86|1943.86|1963.62|1943.62|12
1639120410000|2021-12-10 07:13:30|1963.81|1943.81|1963.53|1943.53|1963.81|1943.81|1963.39|1943.39|13
1639120420000|2021-12-10 07:13:40|1963.57|1943.57|1963.46|1943.46|1963.72|1943.72|1963.31|1943.31|17
1639120430000|2021-12-10 07:13:50|1963.55|1943.55|1963.49|1943.49|1963.55|1943.55|1963.33|1943.33|13
1639120440000|2021-12-10 07:14:00|1963.46|1943.46|1963.11|1943.11|1963.46|1943.46|1963.02|1943.02|18
1639120450000|2021-12-10 07:14:10|1963.15|1943.15|1961.14|1941.14|1963.19|1943.19|1960.14|1940.14|29
1639120460000|2021-12-10 07:14:20|1961.24|1941.24|1962.02|1942.02|1962.25|1942.25|1960.96|1940.96|38
1639120470000|2021-12-10 07:14:30|1961.98|1941.98|1961.45|1941.45|1962.05|1942.05|1961.32|1941.32|30
1639120480000|2021-12-10 07:14:40|1961.37|1941.37|1961.58|1941.58|1961.76|1941.76|1961.3|1941.3|22
1639120490000|2021-12-10 07:14:50|1961.56|1941.56|1962.37|1942.37|1962.37|1942.37|1961.37|1941.37|17
1639120500000|2021-12-10 07:15:00|1962.36|1942.36|1960.14|1940.14|1962.36|1942.36|1960.14|1940.14|26
1639120510000|2021-12-10 07:15:10|1959.86|1939.86|1959.88|1939.88|1960.27|1940.27|1958.5|1938.5|32
1639120520000|2021-12-10 07:15:20|1960|1940|1961.66|1941.66|1961.91|1941.91|1960|1940|33
1639120530000|2021-12-10 07:15:30|1961.68|1941.68|1959.98|1939.98|1961.68|1941.68|1959.63|1939.63|32
1639120540000|2021-12-10 07:15:40|1960.01|1940.01|1957.9|1937.9|1960.21|1940.21|1957.9|1937.9|27
1639120550000|2021-12-10 07:15:50|1956.9|1936.9|1956.07|1936.07|1956.94|1936.94|1955.86|1935.86|30
1639120560000|2021-12-10 07:16:00|1956.03|1936.03|1955.34|1935.34|1956.03|1936.03|1954.31|1934.31|36
1639120570000|2021-12-10 07:16:10|1955.95|1935.95|1956.3|1936.3|1956.4|1936.4|1955.78|1935.78|32
1639120580000|2021-12-10 07:16:20|1956.23|1936.23|1956.91|1936.91|1957.9|1937.9|1956.2|1936.2|34
1639120590000|2021-12-10 07:16:30|1956.98|1936.98|1956.84|1936.84|1957.73|1937.73|1956.57|1936.57|30
1639120600000|2021-12-10 07:16:40|1956.85|1936.85|1957.47|1937.47|1957.47|1937.47|1956.72|1936.72|33
1639120610000|2021-12-10 07:16:50|1957.48|1937.48|1956.63|1936.63|1957.48|1937.48|1956.63|1936.63|24
1639120620000|2021-12-10 07:17:00|1956.59|1936.59|1956.96|1936.96|1956.98|1936.98|1956.23|1936.23|25
1639120630000|2021-12-10 07:17:10|1956.99|1936.99|1958.1|1938.1|1958.1|1938.1|1956.65|1936.65|34
1639120640000|2021-12-10 07:17:20|1958.14|1938.14|1957.94|1937.94|1959.44|1939.44|1957.36|1937.36|36
1639120650000|2021-12-10 07:17:30|1957.97|1937.97|1959.2|1939.2|1959.2|1939.2|1957.8|1937.8|30
1639120660000|2021-12-10 07:17:40|1959.22|1939.22|1958.39|1938.39|1959.34|1939.34|1958.34|1938.34|33
1639120670000|2021-12-10 07:17:50|1958.43|1938.43|1958.62|1938.62|1958.75|1938.75|1958.4|1938.4|29
1639120680000|2021-12-10 07:18:00|1958.61|1938.61|1959.17|1939.17|1959.53|1939.53|1958.61|1938.61|33
1639120690000|2021-12-10 07:18:10|1959.18|1939.18|1959.36|1939.36|1959.41|1939.41|1959.04|1939.04|24
1639120700000|2021-12-10 07:18:20|1959.5|1939.5|1960.22|1940.22|1960.22|1940.22|1959.49|1939.49|15
1639120710000|2021-12-10 07:18:30|1960.25|1940.25|1956.91|1936.91|1960.35|1940.35|1956.91|1936.91|19
1639120720000|2021-12-10 07:18:40|1956.79|1936.79|1957.46|1937.46|1957.81|1937.81|1956.71|1936.71|26
1639120730000|2021-12-10 07:18:50|1957.47|1937.47|1955.67|1935.67|1957.5|1937.5|1955.67|1935.67|22
1639120740000|2021-12-10 07:19:00|1955.55|1935.55|1953.46|1933.46|1955.58|1935.58|1952.99|1932.99|32
1639120750000|2021-12-10 07:19:10|1953.57|1933.57|1953.04|1933.04|1953.69|1933.69|1953|1933|34
1639120760000|2021-12-10 07:19:20|1953.08|1933.08|1956.49|1936.49|1956.6|1936.6|1953.05|1933.05|34
1639120770000|2021-12-10 07:19:30|1956.38|1936.38|1956.35|1936.35|1956.71|1936.71|1955.8|1935.8|30
1639120780000|2021-12-10 07:19:40|1956.64|1936.64|1956.8|1936.8|1956.81|1936.81|1956.56|1936.56|30
1639120790000|2021-12-10 07:19:50|1956.71|1936.71|1955.91|1935.91|1956.71|1936.71|1955.91|1935.91|31
1639120800000|2021-12-10 07:20:00|1955.93|1935.93|1956.47|1936.47|1956.58|1936.58|1955.87|1935.87|20
1639120810000|2021-12-10 07:20:10|1956.42|1936.42|1956.53|1936.53|1956.59|1936.59|1955.68|1935.68|28
1639120820000|2021-12-10 07:20:20|1956.54|1936.54|1957.34|1937.34|1957.34|1937.34|1956.54|1936.54|18
1639120830000|2021-12-10 07:20:30|1957.31|1937.31|1956.65|1936.65|1957.31|1937.31|1956.37|1936.37|25
1639120840000|2021-12-10 07:20:40|1956.64|1936.64|1956.54|1936.54|1956.82|1936.82|1956.46|1936.46|27
1639120850000|2021-12-10 07:20:50|1956.55|1936.55|1956.85|1936.85|1956.91|1936.91|1956.51|1936.51|27
1639120860000|2021-12-10 07:21:00|1956.78|1936.78|1956.65|1936.65|1956.78|1936.78|1956.57|1936.57|20
1639120870000|2021-12-10 07:21:10|1956.63|1936.63|1956.72|1936.72|1957.26|1937.26|1956.62|1936.62|29
1639120880000|2021-12-10 07:21:20|1956.73|1936.73|1956.32|1936.32|1956.99|1936.99|1956.32|1936.32|32
1639120890000|2021-12-10 07:21:30|1956.06|1936.06|1955.95|1935.95|1956.75|1936.75|1955.95|1935.95|29
1639120900000|2021-12-10 07:21:40|1955.94|1935.94|1956.7|1936.7|1957.11|1937.11|1955.86|1935.86|24
1639120910000|2021-12-10 07:21:50|1956.71|1936.71|1956.44|1936.44|1956.83|1936.83|1956.33|1936.33|19
1639120920000|2021-12-10 07:22:00|1956.4|1936.4|1956.66|1936.66|1956.68|1936.68|1956.31|1936.31|25
1639120930000|2021-12-10 07:22:10|1956.67|1936.67|1957.14|1937.14|1957.14|1937.14|1956.67|1936.67|21
1639120940000|2021-12-10 07:22:20|1957.42|1937.42|1957.08|1937.08|1957.48|1937.48|1957.02|1937.02|14
1639120950000|2021-12-10 07:22:30|1957.15|1937.15|1956.6|1936.6|1957.28|1937.28|1956.5|1936.5|22
1639120960000|2021-12-10 07:22:40|1956.61|1936.61|1956.57|1936.57|1956.88|1936.88|1956.57|1936.57|20
1639120970000|2021-12-10 07:22:50|1956.58|1936.58|1956.53|1936.53|1956.58|1936.58|1956.51|1936.51|17
1639120980000|2021-12-10 07:23:00|1956.59|1936.59|1957.27|1937.27|1957.34|1937.34|1956.47|1936.47|16
1639120990000|2021-12-10 07:23:10|1957.48|1937.48|1956.75|1936.75|1957.48|1937.48|1956.75|1936.75|10
1639121000000|2021-12-10 07:23:20|1956.74|1936.74|1957.43|1937.43|1957.43|1937.43|1956.74|1936.74|6
1639121010000|2021-12-10 07:23:30|1957.42|1937.42|1957.45|1937.45|1957.49|1937.49|1957.42|1937.42|5
1639121020000|2021-12-10 07:23:40|1957.22|1937.22|1957.59|1937.59|1957.92|1937.92|1957.22|1937.22|13
1639121030000|2021-12-10 07:23:50|1957.54|1937.54|1957.35|1937.35|1957.54|1937.54|1957.35|1937.35|7
1639121040000|2021-12-10 07:24:00|1957.36|1937.36|1958.43|1938.43|1958.43|1938.43|1957.36|1937.36|7
1639121050000|2021-12-10 07:24:10|1958.29|1938.29|1958.54|1938.54|1958.74|1938.74|1958.21|1938.21|12
1639121060000|2021-12-10 07:24:20|1958.66|1938.66|1958.56|1938.56|1958.95|1938.95|1958.56|1938.56|4
1639121070000|2021-12-10 07:24:30|1958.57|1938.57|1958.8|1938.8|1959.02|1939.02|1958.54|1938.54|14
1639121080000|2021-12-10 07:24:40|1958.91|1938.91|1958.22|1938.22|1959.59|1939.59|1958.08|1938.08|23
1639121090000|2021-12-10 07:24:50|1958.24|1938.24|1959.15|1939.15|1959.17|1939.17|1957.43|1937.43|30
1639121100000|2021-12-10 07:25:00|1959.12|1939.12|1958.86|1938.86|1959.15|1939.15|1958.86|1938.86|6
1639121110000|2021-12-10 07:25:10|1958.96|1938.96|1958.71|1938.71|1959.09|1939.09|1958.4|1938.4|22
1639121120000|2021-12-10 07:25:20|1958.69|1938.69|1957.7|1937.7|1958.69|1938.69|1957.66|1937.66|21
1639121130000|2021-12-10 07:25:30|1957.68|1937.68|1958.75|1938.75|1958.86|1938.86|1957.68|1937.68|26
1639121140000|2021-12-10 07:25:40|1958.65|1938.65|1958.72|1938.72|1958.75|1938.75|1958.43|1938.43|13
1639121150000|2021-12-10 07:25:50|1958.36|1938.36|1958.85|1938.85|1958.85|1938.85|1958.2|1938.2|15
1639121160000|2021-12-10 07:26:00|1958.58|1938.58|1958.72|1938.72|1959|1939|1958.42|1938.42|17
1639121170000|2021-12-10 07:26:10|1958.83|1938.83|1958.58|1938.58|1958.83|1938.83|1958.58|1938.58|6
1639121180000|2021-12-10 07:26:20|1958.63|1938.63|1958.61|1938.61|1958.63|1938.63|1958.37|1938.37|12
1639121190000|2021-12-10 07:26:30|1958.62|1938.62|1956.99|1936.99|1959.77|1939.77|1956.96|1936.96|35
1639121200000|2021-12-10 07:26:40|1956.86|1936.86|1958.29|1938.29|1958.38|1938.38|1956.25|1936.25|29
1639121210000|2021-12-10 07:26:50|1958.33|1938.33|1958.31|1938.31|1958.94|1938.94|1958.02|1938.02|26
1639121220000|2021-12-10 07:27:00|1958.47|1938.47|1958.68|1938.68|1959.21|1939.21|1958.26|1938.26|21
1639121230000|2021-12-10 07:27:10|1958.67|1938.67|1959.07|1939.07|1959.29|1939.29|1958.62|1938.62|20
1639121240000|2021-12-10 07:27:20|1958.88|1938.88|1959.1|1939.1|1959.1|1939.1|1958.88|1938.88|6
1639121250000|2021-12-10 07:27:30|1959.14|1939.14|1958.81|1938.81|1959.42|1939.42|1958.49|1938.49|23
1639121260000|2021-12-10 07:27:40|1958.85|1938.85|1958.7|1938.7|1958.99|1938.99|1958.7|1938.7|25
1639121270000|2021-12-10 07:27:50|1958.71|1938.71|1957.8|1937.8|1958.71|1938.71|1957.8|1937.8|8
1639121280000|2021-12-10 07:28:00|1957.84|1937.84|1959.34|1939.34|1959.59|1939.59|1957.8|1937.8|29
1639121290000|2021-12-10 07:28:10|1959.45|1939.45|1960.52|1940.52|1960.52|1940.52|1959.45|1939.45|14
1639121300000|2021-12-10 07:28:20|1960.56|1940.56|1961.93|1941.93|1961.98|1941.98|1960.56|1940.56|15
1639121310000|2021-12-10 07:28:30|1962.02|1942.02|1962.63|1942.63|1962.81|1942.81|1962.02|1942.02|11
1639121320000|2021-12-10 07:28:40|1962.71|1942.71|1963.28|1943.28|1963.3|1943.3|1962.37|1942.37|23
1639121330000|2021-12-10 07:28:50|1963.35|1943.35|1963.11|1943.11|1963.42|1943.42|1962.42|1942.42|31
1639121340000|2021-12-10 07:29:00|1963.08|1943.08|1962.68|1942.68|1963.15|1943.15|1962.44|1942.44|15
1639121350000|2021-12-10 07:29:10|1962.7|1942.7|1962.8|1942.8|1962.81|1942.81|1962.7|1942.7|11
1639121360000|2021-12-10 07:29:20|1962.81|1942.81|1962.15|1942.15|1963.24|1943.24|1962.15|1942.15|15
1639121370000|2021-12-10 07:29:30|1962.17|1942.17|1962.61|1942.61|1962.61|1942.61|1962.17|1942.17|21
1639121380000|2021-12-10 07:29:40|1962.56|1942.56|1962.57|1942.57|1962.6|1942.6|1962.56|1942.56|9
1639121390000|2021-12-10 07:29:50|1962.6|1942.6|1962.71|1942.71|1962.94|1942.94|1962.56|1942.56|14
1639121400000|2021-12-10 07:30:00|1962.74|1942.74|1963.42|1943.42|1963.42|1943.42|1962.71|1942.71|15
1639121410000|2021-12-10 07:30:10|1963.46|1943.46|1963.8|1943.8|1963.8|1943.8|1963.43|1943.43|28
1639121420000|2021-12-10 07:30:20|1963.87|1943.87|1964.04|1944.04|1964.08|1944.08|1963.85|1943.85|15
1639121430000|2021-12-10 07:30:30|1964.05|1944.05|1963.56|1943.56|1964.05|1944.05|1963.15|1943.15|24
1639121440000|2021-12-10 07:30:40|1963.45|1943.45|1963.89|1943.89|1963.93|1943.93|1963.32|1943.32|19
1639121450000|2021-12-10 07:30:50|1963.92|1943.92|1963.92|1943.92|1963.99|1943.99|1963.89|1943.89|13
1639121460000|2021-12-10 07:31:00|1964.08|1944.08|1963.16|1943.16|1964.08|1944.08|1963.16|1943.16|23
1639121470000|2021-12-10 07:31:10|1963.14|1943.14|1962.61|1942.61|1963.14|1943.14|1962.61|1942.61|10
1639121480000|2021-12-10 07:31:20|1962.62|1942.62|1962.32|1942.32|1962.71|1942.71|1961.48|1941.48|29
1639121490000|2021-12-10 07:31:30|1962|1942|1964.26|1944.26|1964.26|1944.26|1962|1942|31
1639121500000|2021-12-10 07:31:40|1964.48|1944.48|1964.39|1944.39|1964.79|1944.79|1964.29|1944.29|28
1639121510000|2021-12-10 07:31:50|1964.29|1944.29|1965.11|1945.11|1965.13|1945.13|1964.29|1944.29|23
1639121520000|2021-12-10 07:32:00|1965.14|1945.14|1965.42|1945.42|1965.99|1945.99|1965.14|1945.14|26
1639121530000|2021-12-10 07:32:10|1965.44|1945.44|1965.45|1945.45|1965.6|1945.6|1965.36|1945.36|22
1639121540000|2021-12-10 07:32:20|1965.65|1945.65|1966.36|1946.36|1966.5|1946.5|1965.65|1945.65|12
1639121550000|2021-12-10 07:32:30|1966.37|1946.37|1966.29|1946.29|1966.4|1946.4|1965.92|1945.92|8
1639121560000|2021-12-10 07:32:40|1966.26|1946.26|1965.69|1945.69|1966.26|1946.26|1965.69|1945.69|5
1639121570000|2021-12-10 07:32:50|1965.97|1945.97|1965.65|1945.65|1966.39|1946.39|1965.63|1945.63|11
1639121580000|2021-12-10 07:33:00|1965.64|1945.64|1965.06|1945.06|1965.64|1945.64|1964.86|1944.86|27
1639121590000|2021-12-10 07:33:10|1964.85|1944.85|1965.12|1945.12|1965.15|1945.15|1964.8|1944.8|16
1639121600000|2021-12-10 07:33:20|1965.15|1945.15|1966.56|1946.56|1966.88|1946.88|1964.81|1944.81|36
1639121610000|2021-12-10 07:33:30|1966.49|1946.49|1966.61|1946.61|1966.61|1946.61|1966.46|1946.46|22
1639121620000|2021-12-10 07:33:40|1966.59|1946.59|1966.83|1946.83|1966.87|1946.87|1966.39|1946.39|25
1639121630000|2021-12-10 07:33:50|1966.78|1946.78|1966.62|1946.62|1966.78|1946.78|1966.55|1946.55|14
1639121640000|2021-12-10 07:34:00|1966.52|1946.52|1967.13|1947.13|1967.13|1947.13|1966.49|1946.49|20
1639121650000|2021-12-10 07:34:10|1967.18|1947.18|1964.99|1944.99|1967.25|1947.25|1964.56|1944.56|23
1639121660000|2021-12-10 07:34:20|1964.94|1944.94|1966.91|1946.91|1966.91|1946.91|1964.85|1944.85|24
1639121670000|2021-12-10 07:34:30|1966.86|1946.86|1967.26|1947.26|1967.26|1947.26|1966.76|1946.76|15
1639121680000|2021-12-10 07:34:40|1967.27|1947.27|1967.53|1947.53|1967.54|1947.54|1967.22|1947.22|15
1639121690000|2021-12-10 07:34:50|1967.56|1947.56|1969.3|1949.3|1969.89|1949.89|1967.44|1947.44|28
1639121700000|2021-12-10 07:35:00|1969.2|1949.2|1969.69|1949.69|1969.69|1949.69|1969.09|1949.09|21
1639121710000|2021-12-10 07:35:10|1969.62|1949.62|1969.77|1949.77|1969.83|1949.83|1969.62|1949.62|18
1639121720000|2021-12-10 07:35:20|1969.73|1949.73|1969.55|1949.55|1969.81|1949.81|1969.55|1949.55|18
1639121730000|2021-12-10 07:35:30|1969.6|1949.6|1969.65|1949.65|1969.76|1949.76|1969.33|1949.33|27
1639121740000|2021-12-10 07:35:40|1969.63|1949.63|1969.51|1949.51|1969.7|1949.7|1969.36|1949.36|25
1639121750000|2021-12-10 07:35:50|1969.5|1949.5|1971.47|1951.47|1971.47|1951.47|1969.5|1949.5|26
1639121760000|2021-12-10 07:36:00|1971.52|1951.52|1967.99|1947.99|1971.52|1951.52|1967.99|1947.99|24
1639121770000|2021-12-10 07:36:10|1968.05|1948.05|1968.99|1948.99|1969.1|1949.1|1968.05|1948.05|15
1639121780000|2021-12-10 07:36:20|1969.12|1949.12|1969.61|1949.61|1969.61|1949.61|1969.12|1949.12|19
1639121790000|2021-12-10 07:36:30|1969.63|1949.63|1969.2|1949.2|1970.39|1950.39|1969.12|1949.12|22
1639121800000|2021-12-10 07:36:40|1969.1|1949.1|1970.43|1950.43|1970.43|1950.43|1969.08|1949.08|28
1639121810000|2021-12-10 07:36:50|1970.49|1950.49|1970.94|1950.94|1971.45|1951.45|1970.45|1950.45|31
1639121820000|2021-12-10 07:37:00|1971.03|1951.03|1969.75|1949.75|1971.03|1951.03|1969.32|1949.32|31
1639121830000|2021-12-10 07:37:10|1969.58|1949.58|1970.57|1950.57|1970.57|1950.57|1969.58|1949.58|21
1639121840000|2021-12-10 07:37:20|1970.39|1950.39|1969.8|1949.8|1970.4|1950.4|1969.41|1949.41|22
1639121850000|2021-12-10 07:37:30|1969.81|1949.81|1970.42|1950.42|1970.42|1950.42|1969.68|1949.68|12
1639121860000|2021-12-10 07:37:40|1970.19|1950.19|1970.05|1950.05|1970.54|1950.54|1969.89|1949.89|21
1639121870000|2021-12-10 07:37:50|1970.16|1950.16|1969.9|1949.9|1970.16|1950.16|1969.56|1949.56|7
1639121880000|2021-12-10 07:38:00|1969.88|1949.88|1963.46|1943.46|1969.88|1949.88|1963.46|1943.46|27
1639121890000|2021-12-10 07:38:10|1962.89|1942.89|1965.32|1945.32|1965.37|1945.37|1962.87|1942.87|23
1639121900000|2021-12-10 07:38:20|1965.26|1945.26|1964.09|1944.09|1965.26|1945.26|1963.97|1943.97|18
1639121910000|2021-12-10 07:38:30|1964.37|1944.37|1962.68|1942.68|1964.37|1944.37|1962.63|1942.63|31
1639121920000|2021-12-10 07:38:40|1962.62|1942.62|1962.15|1942.15|1962.74|1942.74|1961.9|1941.9|26
1639121930000|2021-12-10 07:38:50|1962.12|1942.12|1963.32|1943.32|1963.32|1943.32|1962.12|1942.12|16
1639121940000|2021-12-10 07:39:00|1963.28|1943.28|1961.24|1941.24|1963.36|1943.36|1961.12|1941.12|34
1639121950000|2021-12-10 07:39:10|1960.72|1940.72|1959.19|1939.19|1960.84|1940.84|1959.13|1939.13|34
1639121960000|2021-12-10 07:39:20|1959.21|1939.21|1958.55|1938.55|1959.3|1939.3|1958.42|1938.42|20
1639121970000|2021-12-10 07:39:30|1958.57|1938.57|1957.77|1937.77|1958.83|1938.83|1957.77|1937.77|34
1639121980000|2021-12-10 07:39:40|1957.8|1937.8|1958.09|1938.09|1958.55|1938.55|1957.78|1937.78|34
1639121990000|2021-12-10 07:39:50|1958.13|1938.13|1957.98|1937.98|1958.77|1938.77|1957.92|1937.92|28
1639122000000|2021-12-10 07:40:00|1957.97|1937.97|1956.8|1936.8|1957.97|1937.97|1956.8|1936.8|28
1639122010000|2021-12-10 07:40:10|1956.81|1936.81|1957.37|1937.37|1957.43|1937.43|1956.72|1936.72|26
1639122020000|2021-12-10 07:40:20|1957.42|1937.42|1957.3|1937.3|1957.42|1937.42|1956.77|1936.77|21
1639122030000|2021-12-10 07:40:30|1957.39|1937.39|1957.16|1937.16|1957.39|1937.39|1956.71|1936.71|22
1639122040000|2021-12-10 07:40:40|1957.19|1937.19|1956.75|1936.75|1957.31|1937.31|1956.75|1936.75|26
1639122050000|2021-12-10 07:40:50|1956.74|1936.74|1956.61|1936.61|1956.76|1936.76|1956.51|1936.51|28
1639122060000|2021-12-10 07:41:00|1956.66|1936.66|1957.5|1937.5|1957.65|1937.65|1956.58|1936.58|23
1639122070000|2021-12-10 07:41:10|1957.3|1937.3|1958.72|1938.72|1958.72|1938.72|1957.3|1937.3|21
1639122080000|2021-12-10 07:41:20|1958.74|1938.74|1959.9|1939.9|1960|1940|1958.74|1938.74|18
1639122090000|2021-12-10 07:41:30|1959.75|1939.75|1960.09|1940.09|1960.5|1940.5|1959.44|1939.44|10
1639122100000|2021-12-10 07:41:40|1960.18|1940.18|1960.43|1940.43|1960.43|1940.43|1960.18|1940.18|6
1639122110000|2021-12-10 07:41:50|1960.35|1940.35|1959.7|1939.7|1960.35|1940.35|1959.65|1939.65|26
1639122120000|2021-12-10 07:42:00|1959.69|1939.69|1959.54|1939.54|1959.77|1939.77|1959.43|1939.43|23
1639122130000|2021-12-10 07:42:10|1959.5|1939.5|1959.56|1939.56|1959.56|1939.56|1959.49|1939.49|6
1639122140000|2021-12-10 07:42:20|1959.55|1939.55|1960.15|1940.15|1960.15|1940.15|1959.4|1939.4|13
1639122150000|2021-12-10 07:42:30|1960.24|1940.24|1960.03|1940.03|1960.24|1940.24|1959.93|1939.93|13
1639122160000|2021-12-10 07:42:40|1960.45|1940.45|1959.49|1939.49|1960.45|1940.45|1959.47|1939.47|23
1639122170000|2021-12-10 07:42:50|1959.47|1939.47|1959.56|1939.56|1959.67|1939.67|1959.47|1939.47|11
1639122180000|2021-12-10 07:43:00|1959.44|1939.44|1959.98|1939.98|1960.16|1940.16|1959.44|1939.44|12
1639122190000|2021-12-10 07:43:10|1959.99|1939.99|1962.22|1942.22|1962.22|1942.22|1959.99|1939.99|24
1639122200000|2021-12-10 07:43:20|1962.29|1942.29|1963.71|1943.71|1963.71|1943.71|1962.16|1942.16|17
1639122210000|2021-12-10 07:43:30|1963.64|1943.64|1965.74|1945.74|1965.74|1945.74|1963.64|1943.64|22
1639122220000|2021-12-10 07:43:40|1965.72|1945.72|1965.29|1945.29|1966.5|1946.5|1965.29|1945.29|17
1639122230000|2021-12-10 07:43:50|1964.99|1944.99|1965.36|1945.36|1965.36|1945.36|1964.9|1944.9|19
1639122240000|2021-12-10 07:44:00|1965.44|1945.44|1966.76|1946.76|1966.91|1946.91|1965.37|1945.37|29
1639122250000|2021-12-10 07:44:10|1966.62|1946.62|1965.63|1945.63|1966.62|1946.62|1965.63|1945.63|18
1639122260000|2021-12-10 07:44:20|1965.64|1945.64|1966.33|1946.33|1966.35|1946.35|1965.59|1945.59|17
1639122270000|2021-12-10 07:44:30|1966.51|1946.51|1965.73|1945.73|1966.56|1946.56|1965.73|1945.73|12
1639122280000|2021-12-10 07:44:40|1965.76|1945.76|1965.28|1945.28|1965.76|1945.76|1964.39|1944.39|24
1639122290000|2021-12-10 07:44:50|1965.18|1945.18|1965.3|1945.3|1965.3|1945.3|1965.18|1945.18|4
1639122300000|2021-12-10 07:45:00|1965.29|1945.29|1963.62|1943.62|1965.32|1945.32|1963.45|1943.45|21
1639122310000|2021-12-10 07:45:10|1963.66|1943.66|1966.55|1946.55|1966.68|1946.68|1963.64|1943.64|20
1639122320000|2021-12-10 07:45:20|1966.62|1946.62|1966.71|1946.71|1966.81|1946.81|1966.55|1946.55|10
1639122330000|2021-12-10 07:45:30|1966.91|1946.91|1966.84|1946.84|1966.99|1946.99|1966.84|1946.84|11
1639122340000|2021-12-10 07:45:40|1966.93|1946.93|1967.49|1947.49|1967.49|1947.49|1966.93|1946.93|13
1639122350000|2021-12-10 07:45:50|1967.07|1947.07|1967.48|1947.48|1967.55|1947.55|1967.07|1947.07|11
1639122360000|2021-12-10 07:46:00|1967.4|1947.4|1966.89|1946.89|1967.42|1947.42|1966.88|1946.88|19
1639122370000|2021-12-10 07:46:10|1966.88|1946.88|1966.33|1946.33|1967.15|1947.15|1965.92|1945.92|18
1639122380000|2021-12-10 07:46:20|1965.49|1945.49|1966.38|1946.38|1966.42|1946.42|1965.49|1945.49|16
1639122390000|2021-12-10 07:46:30|1966.45|1946.45|1965.34|1945.34|1966.57|1946.57|1965.34|1945.34|10
1639122400000|2021-12-10 07:46:40|1965.3|1945.3|1964.55|1944.55|1965.3|1945.3|1963.86|1943.86|30
1639122410000|2021-12-10 07:46:50|1964.54|1944.54|1962.51|1942.51|1964.54|1944.54|1962.46|1942.46|34
1639122420000|2021-12-10 07:47:00|1962.5|1942.5|1962.81|1942.81|1963.12|1943.12|1962.5|1942.5|15
1639122430000|2021-12-10 07:47:10|1962.74|1942.74|1964.08|1944.08|1964.1|1944.1|1962.74|1942.74|23
1639122440000|2021-12-10 07:47:20|1964|1944|1962.38|1942.38|1964|1944|1962.38|1942.38|25
1639122450000|2021-12-10 07:47:30|1962.37|1942.37|1961.1|1941.1|1962.37|1942.37|1960.99|1940.99|23
1639122460000|2021-12-10 07:47:40|1961|1941|1960.62|1940.62|1961|1941|1960.55|1940.55|27
1639122470000|2021-12-10 07:47:50|1960.63|1940.63|1960.26|1940.26|1960.7|1940.7|1960.26|1940.26|29
1639122480000|2021-12-10 07:48:00|1960.09|1940.09|1957.21|1937.21|1960.29|1940.29|1957.03|1937.03|27
1639122490000|2021-12-10 07:48:10|1957.07|1937.07|1954.88|1934.88|1957.07|1937.07|1952.59|1932.59|37
1639122500000|2021-12-10 07:48:20|1954.95|1934.95|1955.65|1935.65|1957.92|1937.92|1954.95|1934.95|34
1639122510000|2021-12-10 07:48:30|1955.61|1935.61|1954.49|1934.49|1955.97|1935.97|1954.44|1934.44|32
1639122520000|2021-12-10 07:48:40|1954.98|1934.98|1954.19|1934.19|1955.73|1935.73|1954.19|1934.19|37
1639122530000|2021-12-10 07:48:50|1954.17|1934.17|1954.36|1934.36|1954.54|1934.54|1953.92|1933.92|31
1639122540000|2021-12-10 07:49:00|1954.26|1934.26|1953.65|1933.65|1954.35|1934.35|1953.63|1933.63|24
1639122550000|2021-12-10 07:49:10|1953.59|1933.59|1952.5|1932.5|1953.78|1933.78|1952.38|1932.38|30
1639122560000|2021-12-10 07:49:20|1951.83|1931.83|1951.73|1931.73|1952.14|1932.14|1951.69|1931.69|16
1639122570000|2021-12-10 07:49:30|1951.69|1931.69|1951.83|1931.83|1952.1|1932.1|1951.65|1931.65|14
1639122580000|2021-12-10 07:49:40|1951.81|1931.81|1951.87|1931.87|1951.87|1931.87|1951.65|1931.65|7
1639122590000|2021-12-10 07:49:50|1951.85|1931.85|1947.46|1927.46|1951.87|1931.87|1947.23|1927.23|19
1639122600000|2021-12-10 07:50:00|1947.52|1927.52|1949.24|1929.24|1949.39|1929.39|1946.86|1926.86|29
1639122610000|2021-12-10 07:50:10|1949.21|1929.21|1949.46|1929.46|1949.47|1929.47|1948.64|1928.64|27
1639122620000|2021-12-10 07:50:20|1949.36|1929.36|1948.2|1928.2|1950.05|1930.05|1948.18|1928.18|26
1639122630000|2021-12-10 07:50:30|1948.21|1928.21|1947.01|1927.01|1948.27|1928.27|1946.96|1926.96|29
1639122640000|2021-12-10 07:50:40|1946.86|1926.86|1946.33|1926.33|1946.86|1926.86|1946.27|1926.27|29
1639122650000|2021-12-10 07:50:50|1946.37|1926.37|1946.97|1926.97|1946.97|1926.97|1946.26|1926.26|19
1639122660000|2021-12-10 07:51:00|1946.98|1926.98|1948.12|1928.12|1948.12|1928.12|1946.98|1926.98|14
1639122670000|2021-12-10 07:51:10|1948.21|1928.21|1949.98|1929.98|1950.02|1930.02|1948.21|1928.21|38
1639122680000|2021-12-10 07:51:20|1949.94|1929.94|1948.14|1928.14|1950.53|1930.53|1947.83|1927.83|37
1639122690000|2021-12-10 07:51:30|1948.08|1928.08|1946.34|1926.34|1948.17|1928.17|1946.34|1926.34|36
1639122700000|2021-12-10 07:51:40|1946.37|1926.37|1946.32|1926.32|1946.83|1926.83|1946.31|1926.31|22
1639122710000|2021-12-10 07:51:50|1946.31|1926.31|1944.14|1924.14|1946.31|1926.31|1944.04|1924.04|27
1639122720000|2021-12-10 07:52:00|1944.19|1924.19|1944.24|1924.24|1944.86|1924.86|1942.78|1922.78|35
1639122730000|2021-12-10 07:52:10|1944.12|1924.12|1945.15|1925.15|1945.26|1925.26|1944.12|1924.12|27
1639122740000|2021-12-10 07:52:20|1945.14|1925.14|1945.11|1925.11|1945.22|1925.22|1945.02|1925.02|18
1639122750000|2021-12-10 07:52:30|1945.1|1925.1|1947.07|1927.07|1947.07|1927.07|1943.94|1923.94|30
1639122760000|2021-12-10 07:52:40|1946.8|1926.8|1945.93|1925.93|1946.8|1926.8|1945.89|1925.89|23
1639122770000|2021-12-10 07:52:50|1945.94|1925.94|1944.88|1924.88|1946.04|1926.04|1944.79|1924.79|25
1639122780000|2021-12-10 07:53:00|1944.54|1924.54|1943.57|1923.57|1944.96|1924.96|1943.34|1923.34|32
1639122790000|2021-12-10 07:53:10|1943.58|1923.58|1943.76|1923.76|1944.33|1924.33|1943.5|1923.5|34
1639122800000|2021-12-10 07:53:20|1943.78|1923.78|1942.95|1922.95|1945.01|1925.01|1942.95|1922.95|33
1639122810000|2021-12-10 07:53:30|1942.84|1922.84|1942.97|1922.97|1943.2|1923.2|1942.12|1922.12|38
1639122820000|2021-12-10 07:53:40|1943.07|1923.07|1940.77|1920.77|1943.19|1923.19|1940.77|1920.77|36
1639122830000|2021-12-10 07:53:50|1940.75|1920.75|1944.25|1924.25|1944.53|1924.53|1940.4|1920.4|36
1639122840000|2021-12-10 07:54:00|1943.75|1923.75|1947.56|1927.56|1947.83|1927.83|1943.53|1923.53|28
1639122850000|2021-12-10 07:54:10|1947.81|1927.81|1945.58|1925.58|1947.87|1927.87|1945.57|1925.57|33
1639122860000|2021-12-10 07:54:20|1945.6|1925.6|1943.9|1923.9|1945.6|1925.6|1943.9|1923.9|34
1639122870000|2021-12-10 07:54:30|1943.92|1923.92|1944.28|1924.28|1944.28|1924.28|1943.74|1923.74|29
1639122880000|2021-12-10 07:54:40|1944.27|1924.27|1943.68|1923.68|1944.32|1924.32|1943.56|1923.56|33
1639122890000|2021-12-10 07:54:50|1943.62|1923.62|1942.23|1922.23|1944.15|1924.15|1942.17|1922.17|28
1639122900000|2021-12-10 07:55:00|1942.14|1922.14|1944.73|1924.73|1945.45|1925.45|1942.14|1922.14|37
1639122910000|2021-12-10 07:55:10|1944.63|1924.63|1944.48|1924.48|1944.63|1924.63|1942.87|1922.87|37
1639122920000|2021-12-10 07:55:20|1944.42|1924.42|1944.52|1924.52|1945.2|1925.2|1944.2|1924.2|31
1639122930000|2021-12-10 07:55:30|1944.55|1924.55|1943.63|1923.63|1944.74|1924.74|1943.2|1923.2|27
1639122940000|2021-12-10 07:55:40|1943.68|1923.68|1942.78|1922.78|1943.68|1923.68|1942.6|1922.6|32
1639122950000|2021-12-10 07:55:50|1942.69|1922.69|1940.57|1920.57|1942.69|1922.69|1940.57|1920.57|31
1639122960000|2021-12-10 07:56:00|1940.69|1920.69|1940.22|1920.22|1940.69|1920.69|1939.94|1919.94|30
1639122970000|2021-12-10 07:56:10|1940.24|1920.24|1940.87|1920.87|1940.95|1920.95|1939.83|1919.83|24
1639122980000|2021-12-10 07:56:20|1940.85|1920.85|1939.48|1919.48|1941.13|1921.13|1939.47|1919.47|34
1639122990000|2021-12-10 07:56:30|1939.49|1919.49|1940.11|1920.11|1940.12|1920.12|1939.13|1919.13|32
1639123000000|2021-12-10 07:56:40|1940.1|1920.1|1939.34|1919.34|1940.12|1920.12|1939.27|1919.27|20
1639123010000|2021-12-10 07:56:50|1939.18|1919.18|1940.16|1920.16|1940.25|1920.25|1939.1|1919.1|33
1639123020000|2021-12-10 07:57:00|1940.15|1920.15|1940.73|1920.73|1940.95|1920.95|1940.09|1920.09|20
1639123030000|2021-12-10 07:57:10|1940.68|1920.68|1940.77|1920.77|1940.77|1920.77|1940.6|1920.6|20
1639123040000|2021-12-10 07:57:20|1940.79|1920.79|1940.47|1920.47|1940.79|1920.79|1940.42|1920.42|13
1639123050000|2021-12-10 07:57:30|1940.46|1920.46|1943.51|1923.51|1943.51|1923.51|1940.46|1920.46|31
1639123060000|2021-12-10 07:57:40|1943.59|1923.59|1943.09|1923.09|1943.65|1923.65|1942.89|1922.89|27
1639123070000|2021-12-10 07:57:50|1943.03|1923.03|1941.37|1921.37|1943.15|1923.15|1941.29|1921.29|30
1639123080000|2021-12-10 07:58:00|1941.46|1921.46|1940.99|1920.99|1941.74|1921.74|1940.99|1920.99|31
1639123090000|2021-12-10 07:58:10|1940.97|1920.97|1941.32|1921.32|1941.63|1921.63|1940.94|1920.94|28
1639123100000|2021-12-10 07:58:20|1941.41|1921.41|1941.79|1921.79|1942.1|1922.1|1941.41|1921.41|29
1639123110000|2021-12-10 07:58:30|1941.74|1921.74|1941.64|1921.64|1942.5|1922.5|1941.56|1921.56|27
1639123120000|2021-12-10 07:58:40|1941.81|1921.81|1942.22|1922.22|1942.22|1922.22|1941.65|1921.65|14
1639123130000|2021-12-10 07:58:50|1942.34|1922.34|1943.47|1923.47|1943.47|1923.47|1942.14|1922.14|16
1639123140000|2021-12-10 07:59:00|1944.93|1924.93|1948.56|1928.56|1950.97|1930.97|1944.93|1924.93|35
1639123150000|2021-12-10 07:59:10|1948.51|1928.51|1950.62|1930.62|1950.62|1930.62|1948.51|1928.51|31
1639123160000|2021-12-10 07:59:20|1950.63|1930.63|1951.74|1931.74|1952.77|1932.77|1950.45|1930.45|33
1639123170000|2021-12-10 07:59:30|1951.07|1931.07|1953.57|1933.57|1953.63|1933.63|1951.01|1931.01|34
1639123180000|2021-12-10 07:59:40|1953.49|1933.49|1952.48|1932.48|1953.49|1933.49|1952.25|1932.25|28
1639123190000|2021-12-10 07:59:50|1952.47|1932.47|1954.04|1934.04|1954.04|1934.04|1952.14|1932.14|30
1639123200000|2021-12-10 08:00:00|1954.1|1934.1|1956.48|1936.48|1956.6|1936.6|1954.1|1934.1|22
1639123210000|2021-12-10 08:00:10|1956.46|1936.46|1955.51|1935.51|1956.6|1936.6|1955.22|1935.22|34
1639123220000|2021-12-10 08:00:20|1955.18|1935.18|1953.29|1933.29|1955.2|1935.2|1953.29|1933.29|32
1639123230000|2021-12-10 08:00:30|1953.05|1933.05|1954.67|1934.67|1955.14|1935.14|1953|1933|30
1639123240000|2021-12-10 08:00:40|1954.79|1934.79|1955.5|1935.5|1956.19|1936.19|1954.79|1934.79|29
1639123250000|2021-12-10 08:00:50|1955.24|1935.24|1954.88|1934.88|1955.24|1935.24|1954.57|1934.57|15
1639123260000|2021-12-10 08:01:00|1954.87|1934.87|1955.02|1935.02|1955.3|1935.3|1954.73|1934.73|17
1639123270000|2021-12-10 08:01:10|1955.04|1935.04|1956.12|1936.12|1956.12|1936.12|1954.95|1934.95|12
1639123280000|2021-12-10 08:01:20|1955.95|1935.95|1956.24|1936.24|1956.24|1936.24|1955.32|1935.32|6
1639123290000|2021-12-10 08:01:30|1956.19|1936.19|1957.32|1937.32|1957.32|1937.32|1956.07|1936.07|18
1639123300000|2021-12-10 08:01:40|1957.12|1937.12|1956.41|1936.41|1957.23|1937.23|1955.57|1935.57|30
1639123310000|2021-12-10 08:01:50|1956.38|1936.38|1954.77|1934.77|1956.38|1936.38|1954.26|1934.26|31
1639123320000|2021-12-10 08:02:00|1954.75|1934.75|1955.35|1935.35|1955.67|1935.67|1954.2|1934.2|34
1639123330000|2021-12-10 08:02:10|1955.42|1935.42|1955.62|1935.62|1955.72|1935.72|1955.39|1935.39|18
1639123340000|2021-12-10 08:02:20|1955.6|1935.6|1954.69|1934.69|1955.66|1935.66|1954.17|1934.17|34
1639123350000|2021-12-10 08:02:30|1954.62|1934.62|1951.44|1931.44|1954.99|1934.99|1951.36|1931.36|25
1639123360000|2021-12-10 08:02:40|1951.76|1931.76|1950.77|1930.77|1952.4|1932.4|1950.64|1930.64|37
1639123370000|2021-12-10 08:02:50|1950.76|1930.76|1952.98|1932.98|1953.19|1933.19|1950.75|1930.75|31
1639123380000|2021-12-10 08:03:00|1952.81|1932.81|1952.5|1932.5|1952.84|1932.84|1952.4|1932.4|17
1639123390000|2021-12-10 08:03:10|1952.52|1932.52|1953.36|1933.36|1953.86|1933.86|1952.42|1932.42|16
1639123400000|2021-12-10 08:03:20|1953.25|1933.25|1953.28|1933.28|1953.33|1933.33|1952.8|1932.8|24
1639123410000|2021-12-10 08:03:30|1953.27|1933.27|1954.36|1934.36|1954.45|1934.45|1953.27|1933.27|17
1639123420000|2021-12-10 08:03:40|1954.46|1934.46|1954.94|1934.94|1954.94|1934.94|1954.36|1934.36|14
1639123430000|2021-12-10 08:03:50|1955.03|1935.03|1955.91|1935.91|1956.44|1936.44|1955.03|1935.03|17
1639123440000|2021-12-10 08:04:00|1956.64|1936.64|1957.45|1937.45|1957.61|1937.61|1956.26|1936.26|24
1639123450000|2021-12-10 08:04:10|1957.51|1937.51|1955.85|1935.85|1957.51|1937.51|1955.75|1935.75|30
1639123460000|2021-12-10 08:04:20|1955.67|1935.67|1953.9|1933.9|1956.35|1936.35|1953.9|1933.9|30
1639123470000|2021-12-10 08:04:30|1953.92|1933.92|1952.14|1932.14|1953.99|1933.99|1952.13|1932.13|20
1639123480000|2021-12-10 08:04:40|1952.19|1932.19|1951.94|1931.94|1952.97|1932.97|1951.63|1931.63|24
1639123490000|2021-12-10 08:04:50|1951.93|1931.93|1951.63|1931.63|1952.54|1932.54|1951.43|1931.43|20
1639123500000|2021-12-10 08:05:00|1951.62|1931.62|1951.73|1931.73|1952.04|1932.04|1951.55|1931.55|25
1639123510000|2021-12-10 08:05:10|1951.89|1931.89|1952.2|1932.2|1952.49|1932.49|1951.89|1931.89|14
1639123520000|2021-12-10 08:05:20|1952.62|1932.62|1952.69|1932.69|1952.71|1932.71|1952.34|1932.34|16
1639123530000|2021-12-10 08:05:30|1953.18|1933.18|1954.17|1934.17|1954.51|1934.51|1953.18|1933.18|24
1639123540000|2021-12-10 08:05:40|1954.16|1934.16|1953.77|1933.77|1954.46|1934.46|1953.72|1933.72|22
1639123550000|2021-12-10 08:05:50|1953.78|1933.78|1956.14|1936.14|1956.14|1936.14|1953.56|1933.56|32
1639123560000|2021-12-10 08:06:00|1956.37|1936.37|1957.69|1937.69|1957.89|1937.89|1956.14|1936.14|20
1639123570000|2021-12-10 08:06:10|1957.7|1937.7|1958.39|1938.39|1958.39|1938.39|1957.21|1937.21|21
1639123580000|2021-12-10 08:06:20|1958.25|1938.25|1959.15|1939.15|1959.5|1939.5|1958.25|1938.25|25
1639123590000|2021-12-10 08:06:30|1959.35|1939.35|1960.22|1940.22|1960.22|1940.22|1959.35|1939.35|24
1639123600000|2021-12-10 08:06:40|1960.17|1940.17|1961.65|1941.65|1961.65|1941.65|1960.17|1940.17|24
1639123610000|2021-12-10 08:06:50|1961.71|1941.71|1962.43|1942.43|1962.43|1942.43|1961.71|1941.71|5
1639123620000|2021-12-10 08:07:00|1962.49|1942.49|1963.85|1943.85|1964.42|1944.42|1962.49|1942.49|31
1639123630000|2021-12-10 08:07:10|1963.66|1943.66|1962.8|1942.8|1963.69|1943.69|1961.22|1941.22|35
1639123640000|2021-12-10 08:07:20|1963.12|1943.12|1964.36|1944.36|1964.36|1944.36|1963.07|1943.07|19
1639123650000|2021-12-10 08:07:30|1964.33|1944.33|1963.57|1943.57|1964.33|1944.33|1962.87|1942.87|31
1639123660000|2021-12-10 08:07:40|1963.4|1943.4|1962.83|1942.83|1963.47|1943.47|1962.71|1942.71|25
1639123670000|2021-12-10 08:07:50|1962.78|1942.78|1964.34|1944.34|1964.34|1944.34|1962.68|1942.68|22
1639123680000|2021-12-10 08:08:00|1964.26|1944.26|1962.04|1942.04|1964.7|1944.7|1961.13|1941.13|32
1639123690000|2021-12-10 08:08:10|1962.09|1942.09|1963.15|1943.15|1963.18|1943.18|1962.09|1942.09|19
1639123700000|2021-12-10 08:08:20|1963.46|1943.46|1964.67|1944.67|1965.15|1945.15|1963.46|1943.46|14
1639123710000|2021-12-10 08:08:30|1964.37|1944.37|1963.5|1943.5|1964.39|1944.39|1963.16|1943.16|26
1639123720000|2021-12-10 08:08:40|1963.53|1943.53|1964.38|1944.38|1964.38|1944.38|1963.38|1943.38|29
1639123730000|2021-12-10 08:08:50|1964.4|1944.4|1965.17|1945.17|1965.27|1945.27|1964.4|1944.4|16
1639123740000|2021-12-10 08:09:00|1966.25|1946.25|1966.68|1946.68|1966.69|1946.69|1965.57|1945.57|23
1639123750000|2021-12-10 08:09:10|1966.63|1946.63|1966.46|1946.46|1966.84|1946.84|1965.74|1945.74|29
1639123760000|2021-12-10 08:09:20|1966.47|1946.47|1967.24|1947.24|1967.24|1947.24|1966.14|1946.14|28
1639123770000|2021-12-10 08:09:30|1967.31|1947.31|1967.15|1947.15|1967.41|1947.41|1967.09|1947.09|11
1639123780000|2021-12-10 08:09:40|1967.19|1947.19|1967.32|1947.32|1967.32|1947.32|1967.19|1947.19|5
1639123790000|2021-12-10 08:09:50|1967.27|1947.27|1967.24|1947.24|1967.31|1947.31|1967.24|1947.24|6
1639123800000|2021-12-10 08:10:00|1967.1|1947.1|1967.09|1947.09|1967.1|1947.1|1966|1946|27
1639123810000|2021-12-10 08:10:10|1966.91|1946.91|1967.97|1947.97|1967.97|1947.97|1966.86|1946.86|33
1639123820000|2021-12-10 08:10:20|1967.98|1947.98|1966.67|1946.67|1968.4|1948.4|1966.67|1946.67|20
1639123830000|2021-12-10 08:10:30|1966.72|1946.72|1966.57|1946.57|1966.75|1946.75|1966.07|1946.07|30
1639123840000|2021-12-10 08:10:40|1966.76|1946.76|1967.24|1947.24|1967.44|1947.44|1966.76|1946.76|20
1639123850000|2021-12-10 08:10:50|1967.21|1947.21|1967.57|1947.57|1967.64|1947.64|1966.73|1946.73|16
1639123860000|2021-12-10 08:11:00|1967.48|1947.48|1965.81|1945.81|1967.48|1947.48|1965.76|1945.76|19
1639123870000|2021-12-10 08:11:10|1966.25|1946.25|1966.23|1946.23|1966.81|1946.81|1965.98|1945.98|22
1639123880000|2021-12-10 08:11:20|1966.11|1946.11|1965.02|1945.02|1966.37|1946.37|1964.87|1944.87|29
1639123890000|2021-12-10 08:11:30|1965.03|1945.03|1965.33|1945.33|1965.67|1945.67|1965|1945|25
1639123900000|2021-12-10 08:11:40|1965.32|1945.32|1964.18|1944.18|1965.32|1945.32|1964.03|1944.03|28
1639123910000|2021-12-10 08:11:50|1964.16|1944.16|1962.48|1942.48|1964.16|1944.16|1961.94|1941.94|28
1639123920000|2021-12-10 08:12:00|1962.74|1942.74|1962.53|1942.53|1962.84|1942.84|1962.44|1942.44|29
1639123930000|2021-12-10 08:12:10|1962.48|1942.48|1961.03|1941.03|1962.48|1942.48|1961.03|1941.03|33
1639123940000|2021-12-10 08:12:20|1961.01|1941.01|1958.95|1938.95|1961.03|1941.03|1958.88|1938.88|21
1639123950000|2021-12-10 08:12:30|1959.11|1939.11|1959.88|1939.88|1959.95|1939.95|1959.11|1939.11|27
1639123960000|2021-12-10 08:12:40|1959.85|1939.85|1957.79|1937.79|1959.85|1939.85|1957.71|1937.71|32
1639123970000|2021-12-10 08:12:50|1957.8|1937.8|1956.87|1936.87|1957.8|1937.8|1956.17|1936.17|32
1639123980000|2021-12-10 08:13:00|1956.92|1936.92|1956.3|1936.3|1957.11|1937.11|1956.29|1936.29|31
1639123990000|2021-12-10 08:13:10|1956.32|1936.32|1956.19|1936.19|1956.39|1936.39|1955.81|1935.81|28
1639124000000|2021-12-10 08:13:20|1956.15|1936.15|1956.35|1936.35|1956.55|1936.55|1956.04|1936.04|31
1639124010000|2021-12-10 08:13:30|1956.3|1936.3|1955.15|1935.15|1957.31|1937.31|1955.15|1935.15|32
1639124020000|2021-12-10 08:13:40|1955.27|1935.27|1954.67|1934.67|1955.48|1935.48|1954.65|1934.65|24
1639124030000|2021-12-10 08:13:50|1954.72|1934.72|1952.79|1932.79|1954.72|1934.72|1952.79|1932.79|25
1639124040000|2021-12-10 08:14:00|1952.72|1932.72|1952.64|1932.64|1952.99|1932.99|1952.31|1932.31|33
1639124050000|2021-12-10 08:14:10|1952.65|1932.65|1952.5|1932.5|1952.69|1932.69|1952.3|1932.3|21
1639124060000|2021-12-10 08:14:20|1952.36|1932.36|1952.41|1932.41|1952.43|1932.43|1952.07|1932.07|22
1639124070000|2021-12-10 08:14:30|1952.64|1932.64|1955.17|1935.17|1955.17|1935.17|1952.48|1932.48|23
1639124080000|2021-12-10 08:14:40|1955.06|1935.06|1955.1|1935.1|1955.48|1935.48|1954.65|1934.65|33
1639124090000|2021-12-10 08:14:50|1955.01|1935.01|1957.46|1937.46|1957.46|1937.46|1955.01|1935.01|34
1639124100000|2021-12-10 08:15:00|1957.5|1937.5|1957.59|1937.59|1958.47|1938.47|1957.5|1937.5|19
1639124110000|2021-12-10 08:15:10|1958.15|1938.15|1959.74|1939.74|1960.04|1940.04|1958.15|1938.15|34
1639124120000|2021-12-10 08:15:20|1959.97|1939.97|1958.52|1938.52|1959.97|1939.97|1957.9|1937.9|34
1639124130000|2021-12-10 08:15:30|1958.51|1938.51|1958.93|1938.93|1958.98|1938.98|1958.47|1938.47|29
1639124140000|2021-12-10 08:15:40|1958.88|1938.88|1959.46|1939.46|1959.96|1939.96|1958.59|1938.59|28
1639124150000|2021-12-10 08:15:50|1959.48|1939.48|1959.27|1939.27|1959.9|1939.9|1958.98|1938.98|29
1639124160000|2021-12-10 08:16:00|1959.41|1939.41|1959.77|1939.77|1960.36|1940.36|1959.41|1939.41|23
1639124170000|2021-12-10 08:16:10|1959.73|1939.73|1960.41|1940.41|1960.43|1940.43|1959.67|1939.67|20
1639124180000|2021-12-10 08:16:20|1960.43|1940.43|1961.56|1941.56|1961.56|1941.56|1960.43|1940.43|20
1639124190000|2021-12-10 08:16:30|1961.54|1941.54|1961.5|1941.5|1961.59|1941.59|1961.45|1941.45|15
1639124200000|2021-12-10 08:16:40|1961.65|1941.65|1961.74|1941.74|1961.81|1941.81|1961.65|1941.65|12
1639124210000|2021-12-10 08:16:50|1961.78|1941.78|1961.78|1941.78|1961.79|1941.79|1961.5|1941.5|16
1639124220000|2021-12-10 08:17:00|1962.24|1942.24|1962.58|1942.58|1962.65|1942.65|1962.24|1942.24|10
1639124230000|2021-12-10 08:17:10|1962.6|1942.6|1962.57|1942.57|1963.32|1943.32|1962.57|1942.57|20
1639124240000|2021-12-10 08:17:20|1962.47|1942.47|1961.7|1941.7|1962.85|1942.85|1961.67|1941.67|27
1639124250000|2021-12-10 08:17:30|1961.71|1941.71|1962.28|1942.28|1962.28|1942.28|1960.66|1940.66|38
1639124260000|2021-12-10 08:17:40|1963|1943|1963.27|1943.27|1963.42|1943.42|1962.99|1942.99|17
1639124270000|2021-12-10 08:17:50|1963.42|1943.42|1962.99|1942.99|1963.42|1943.42|1962.99|1942.99|4
1639124280000|2021-12-10 08:18:00|1963.43|1943.43|1963.63|1943.63|1963.84|1943.84|1963.43|1943.43|20
1639124290000|2021-12-10 08:18:10|1963.65|1943.65|1963.77|1943.77|1963.83|1943.83|1963.61|1943.61|20
1639124300000|2021-12-10 08:18:20|1963.72|1943.72|1961.02|1941.02|1963.77|1943.77|1961.02|1941.02|29
1639124310000|2021-12-10 08:18:30|1961.01|1941.01|1962.24|1942.24|1962.24|1942.24|1960.77|1940.77|26
1639124320000|2021-12-10 08:18:40|1962.27|1942.27|1960.95|1940.95|1962.32|1942.32|1960.95|1940.95|23
1639124330000|2021-12-10 08:18:50|1960.91|1940.91|1961.21|1941.21|1961.23|1941.23|1960.24|1940.24|28
1639124340000|2021-12-10 08:19:00|1961.25|1941.25|1961.78|1941.78|1961.79|1941.79|1961.24|1941.24|12
1639124350000|2021-12-10 08:19:10|1961.76|1941.76|1959.2|1939.2|1961.76|1941.76|1959.2|1939.2|22
1639124360000|2021-12-10 08:19:20|1959.23|1939.23|1959.13|1939.13|1959.35|1939.35|1958.82|1938.82|14
1639124370000|2021-12-10 08:19:30|1959.35|1939.35|1960.04|1940.04|1960.22|1940.22|1959.35|1939.35|16
1639124380000|2021-12-10 08:19:40|1960.29|1940.29|1959.27|1939.27|1960.82|1940.82|1959.14|1939.14|25
1639124390000|2021-12-10 08:19:50|1959.32|1939.32|1958.79|1938.79|1959.55|1939.55|1958.66|1938.66|22
1639124400000|2021-12-10 08:20:00|1958.77|1938.77|1958.96|1938.96|1959.03|1939.03|1958.71|1938.71|20
1639124410000|2021-12-10 08:20:10|1958.95|1938.95|1960.04|1940.04|1960.04|1940.04|1958.9|1938.9|20
1639124420000|2021-12-10 08:20:20|1960.21|1940.21|1961.81|1941.81|1962.23|1942.23|1960.21|1940.21|31
1639124430000|2021-12-10 08:20:30|1961.82|1941.82|1962.03|1942.03|1962.03|1942.03|1960.88|1940.88|32
1639124440000|2021-12-10 08:20:40|1961.91|1941.91|1961.84|1941.84|1962.22|1942.22|1961.84|1941.84|24
1639124450000|2021-12-10 08:20:50|1961.95|1941.95|1961.92|1941.92|1962.14|1942.14|1961.65|1941.65|30
1639124460000|2021-12-10 08:21:00|1961.87|1941.87|1963.8|1943.8|1963.8|1943.8|1961.85|1941.85|23
1639124470000|2021-12-10 08:21:10|1963.77|1943.77|1962.4|1942.4|1963.77|1943.77|1962.4|1942.4|32
1639124480000|2021-12-10 08:21:20|1962.41|1942.41|1962.58|1942.58|1962.59|1942.59|1961.8|1941.8|27
1639124490000|2021-12-10 08:21:30|1962.43|1942.43|1962.63|1942.63|1962.68|1942.68|1962.24|1942.24|21
1639124500000|2021-12-10 08:21:40|1962.69|1942.69|1962.76|1942.76|1962.76|1942.76|1962.5|1942.5|17
1639124510000|2021-12-10 08:21:50|1962.74|1942.74|1963.28|1943.28|1963.28|1943.28|1962.74|1942.74|9
1639124520000|2021-12-10 08:22:00|1963.32|1943.32|1963.62|1943.62|1963.62|1943.62|1963.32|1943.32|2
1639124530000|2021-12-10 08:22:10|1963.44|1943.44|1964.65|1944.65|1964.72|1944.72|1963.44|1943.44|28
1639124540000|2021-12-10 08:22:20|1964.59|1944.59|1962.92|1942.92|1964.59|1944.59|1962.84|1942.84|28
1639124550000|2021-12-10 08:22:30|1962.9|1942.9|1962.9|1942.9|1963.23|1943.23|1962.67|1942.67|21
1639124560000|2021-12-10 08:22:40|1962.82|1942.82|1962.53|1942.53|1962.86|1942.86|1962.38|1942.38|18
1639124570000|2021-12-10 08:22:50|1962.54|1942.54|1963.07|1943.07|1963.08|1943.08|1962.52|1942.52|23
1639124580000|2021-12-10 08:23:00|1962.73|1942.73|1962.62|1942.62|1962.77|1942.77|1962.49|1942.49|18
1639124590000|2021-12-10 08:23:10|1962.61|1942.61|1963.28|1943.28|1963.28|1943.28|1962.61|1942.61|14
1639124600000|2021-12-10 08:23:20|1963.29|1943.29|1963.34|1943.34|1963.34|1943.34|1963.21|1943.21|18
1639124610000|2021-12-10 08:23:30|1963.35|1943.35|1964.5|1944.5|1964.51|1944.51|1963.18|1943.18|12
1639124620000|2021-12-10 08:23:40|1964.51|1944.51|1964.98|1944.98|1964.98|1944.98|1964.51|1944.51|4
1639124630000|2021-12-10 08:23:50|1965.15|1945.15|1968.6|1948.6|1968.6|1948.6|1965.15|1945.15|26
1639124640000|2021-12-10 08:24:00|1968.62|1948.62|1966.46|1946.46|1968.62|1948.62|1966.06|1946.06|30
1639124650000|2021-12-10 08:24:10|1966.57|1946.57|1965.94|1945.94|1966.71|1946.71|1965.68|1945.68|32
1639124660000|2021-12-10 08:24:20|1966.25|1946.25|1966.25|1946.25|1966.76|1946.76|1966.08|1946.08|24
1639124670000|2021-12-10 08:24:30|1966.36|1946.36|1963.6|1943.6|1966.57|1946.57|1963.31|1943.31|35
1639124680000|2021-12-10 08:24:40|1963.62|1943.62|1960.15|1940.15|1963.62|1943.62|1960.15|1940.15|35
1639124690000|2021-12-10 08:24:50|1960.19|1940.19|1960.96|1940.96|1961.08|1941.08|1960.19|1940.19|20
1639124700000|2021-12-10 08:25:00|1961.24|1941.24|1962.32|1942.32|1962.32|1942.32|1961.24|1941.24|30
1639124710000|2021-12-10 08:25:10|1962.41|1942.41|1962.44|1942.44|1962.44|1942.44|1962.3|1942.3|4
1639124720000|2021-12-10 08:25:20|1962.47|1942.47|1961.35|1941.35|1962.85|1942.85|1960.65|1940.65|31
1639124730000|2021-12-10 08:25:30|1961.6|1941.6|1959.81|1939.81|1961.62|1941.62|1959.81|1939.81|29
1639124740000|2021-12-10 08:25:40|1959.75|1939.75|1958.61|1938.61|1959.75|1939.75|1958.56|1938.56|22
1639124750000|2021-12-10 08:25:50|1958.62|1938.62|1958.88|1938.88|1959.35|1939.35|1958.5|1938.5|25
1639124760000|2021-12-10 08:26:00|1958.73|1938.73|1959.25|1939.25|1959.56|1939.56|1958.5|1938.5|30
1639124770000|2021-12-10 08:26:10|1959.27|1939.27|1959.27|1939.27|1959.33|1939.33|1959.11|1939.11|28
1639124780000|2021-12-10 08:26:20|1959.35|1939.35|1958.07|1938.07|1959.37|1939.37|1957.78|1937.78|29
1639124790000|2021-12-10 08:26:30|1958.02|1938.02|1960.26|1940.26|1960.41|1940.41|1957.9|1937.9|22
1639124800000|2021-12-10 08:26:40|1960.28|1940.28|1960.74|1940.74|1960.89|1940.89|1960.28|1940.28|20
1639124810000|2021-12-10 08:26:50|1960.71|1940.71|1961.05|1941.05|1961.05|1941.05|1960.67|1940.67|22
1639124820000|2021-12-10 08:27:00|1960.89|1940.89|1961.32|1941.32|1962.01|1942.01|1960.81|1940.81|28
1639124830000|2021-12-10 08:27:10|1961.26|1941.26|1961.77|1941.77|1961.88|1941.88|1961.22|1941.22|20
1639124840000|2021-12-10 08:27:20|1961.82|1941.82|1963.13|1943.13|1963.74|1943.74|1961.77|1941.77|32
1639124850000|2021-12-10 08:27:30|1963.12|1943.12|1964.51|1944.51|1964.51|1944.51|1962.67|1942.67|31
1639124860000|2021-12-10 08:27:40|1964.5|1944.5|1964.62|1944.62|1964.95|1944.95|1964.5|1944.5|9
1639124870000|2021-12-10 08:27:50|1964.57|1944.57|1964.74|1944.74|1964.77|1944.77|1964.55|1944.55|8
1639124880000|2021-12-10 08:28:00|1965.14|1945.14|1965.54|1945.54|1965.89|1945.89|1965.14|1945.14|6
1639124890000|2021-12-10 08:28:10|1965.45|1945.45|1964.89|1944.89|1965.45|1945.45|1964.89|1944.89|20
1639124900000|2021-12-10 08:28:20|1964.88|1944.88|1965|1945|1965|1945|1964.82|1944.82|21
1639124910000|2021-12-10 08:28:30|1965.13|1945.13|1965.43|1945.43|1965.5|1945.5|1964.85|1944.85|18
1639124920000|2021-12-10 08:28:40|1965.46|1945.46|1965.6|1945.6|1965.7|1945.7|1965.46|1945.46|12
1639124930000|2021-12-10 08:28:50|1965.92|1945.92|1966.49|1946.49|1967.13|1947.13|1965.92|1945.92|30
1639124940000|2021-12-10 08:29:00|1966.48|1946.48|1964.88|1944.88|1966.63|1946.63|1964.86|1944.86|34
1639124950000|2021-12-10 08:29:10|1964.86|1944.86|1963.49|1943.49|1964.86|1944.86|1963.48|1943.48|36
1639124960000|2021-12-10 08:29:20|1963.45|1943.45|1962.3|1942.3|1963.46|1943.46|1962.29|1942.29|22
1639124970000|2021-12-10 08:29:30|1962.12|1942.12|1962.29|1942.29|1962.34|1942.34|1961.65|1941.65|27
1639124980000|2021-12-10 08:29:40|1962.31|1942.31|1962.91|1942.91|1963.4|1943.4|1962.31|1942.31|31
1639124990000|2021-12-10 08:29:50|1962.89|1942.89|1961.41|1941.41|1962.92|1942.92|1961.41|1941.41|32
1639125000000|2021-12-10 08:30:00|1961.4|1941.4|1958.96|1938.96|1961.4|1941.4|1958.9|1938.9|28
1639125010000|2021-12-10 08:30:10|1958.99|1938.99|1959.96|1939.96|1960.49|1940.49|1958.56|1938.56|28
1639125020000|2021-12-10 08:30:20|1959.97|1939.97|1959.55|1939.55|1960.05|1940.05|1959.55|1939.55|23
1639125030000|2021-12-10 08:30:30|1959.5|1939.5|1960.05|1940.05|1960.16|1940.16|1959.5|1939.5|17
1639125040000|2021-12-10 08:30:40|1960.09|1940.09|1960.42|1940.42|1960.47|1940.47|1959.88|1939.88|15
1639125050000|2021-12-10 08:30:50|1960.57|1940.57|1959.92|1939.92|1960.57|1940.57|1959.89|1939.89|17
1639125060000|2021-12-10 08:31:00|1959.95|1939.95|1959.65|1939.65|1959.95|1939.95|1959.65|1939.65|24
1639125070000|2021-12-10 08:31:10|1959.71|1939.71|1959.71|1939.71|1959.71|1939.71|1959.71|1939.71|1
1639125080000|2021-12-10 08:31:20|1959.65|1939.65|1958.62|1938.62|1959.65|1939.65|1958.61|1938.61|19
1639125090000|2021-12-10 08:31:30|1958.65|1938.65|1958.66|1938.66|1958.97|1938.97|1958.53|1938.53|32
1639125100000|2021-12-10 08:31:40|1958.71|1938.71|1960.61|1940.61|1960.61|1940.61|1958.71|1938.71|31
1639125110000|2021-12-10 08:31:50|1960.67|1940.67|1959.89|1939.89|1960.67|1940.67|1959.52|1939.52|19
1639125120000|2021-12-10 08:32:00|1959.4|1939.4|1959.03|1939.03|1959.4|1939.4|1959.03|1939.03|18
1639125130000|2021-12-10 08:32:10|1959.21|1939.21|1959.52|1939.52|1959.59|1939.59|1959.12|1939.12|10
1639125140000|2021-12-10 08:32:20|1959.55|1939.55|1960.92|1940.92|1961.2|1941.2|1959.55|1939.55|18
1639125150000|2021-12-10 08:32:30|1960.74|1940.74|1960.6|1940.6|1960.92|1940.92|1960.6|1940.6|8
1639125160000|2021-12-10 08:32:40|1961.06|1941.06|1961.8|1941.8|1961.82|1941.82|1961.06|1941.06|13
1639125170000|2021-12-10 08:32:50|1961.85|1941.85|1962.55|1942.55|1962.55|1942.55|1961.85|1941.85|10
1639125180000|2021-12-10 08:33:00|1962.72|1942.72|1962.93|1942.93|1962.93|1942.93|1962.65|1942.65|7
1639125190000|2021-12-10 08:33:10|1962.84|1942.84|1962.49|1942.49|1962.92|1942.92|1962.49|1942.49|17
1639125200000|2021-12-10 08:33:20|1962.5|1942.5|1962.64|1942.64|1962.64|1942.64|1962.5|1942.5|5
1639125210000|2021-12-10 08:33:30|1962.7|1942.7|1962.79|1942.79|1962.82|1942.82|1962.68|1942.68|5
1639125220000|2021-12-10 08:33:40|1962.83|1942.83|1962.89|1942.89|1962.89|1942.89|1962.79|1942.79|5
1639125230000|2021-12-10 08:33:50|1963.09|1943.09|1963.4|1943.4|1963.4|1943.4|1962.95|1942.95|8
1639125240000|2021-12-10 08:34:00|1963.59|1943.59|1964.56|1944.56|1964.75|1944.75|1963.59|1943.59|26
1639125250000|2021-12-10 08:34:10|1964.57|1944.57|1964.54|1944.54|1964.58|1944.58|1964.41|1944.41|17
1639125260000|2021-12-10 08:34:20|1964.53|1944.53|1965.47|1945.47|1965.58|1945.58|1964.5|1944.5|16
1639125270000|2021-12-10 08:34:30|1965.48|1945.48|1965.88|1945.88|1965.88|1945.88|1965.48|1945.48|4
1639125280000|2021-12-10 08:34:40|1965.75|1945.75|1967.08|1947.08|1967.23|1947.23|1965.73|1945.73|28
1639125290000|2021-12-10 08:34:50|1967.13|1947.13|1966.95|1946.95|1967.13|1947.13|1966.86|1946.86|24
1639125300000|2021-12-10 08:35:00|1967.37|1947.37|1966.94|1946.94|1967.37|1947.37|1966.76|1946.76|25
1639125310000|2021-12-10 08:35:10|1966.95|1946.95|1967.09|1947.09|1967.09|1947.09|1966.95|1946.95|20
1639125320000|2021-12-10 08:35:20|1967.07|1947.07|1967.09|1947.09|1967.13|1947.13|1966.98|1946.98|19
1639125330000|2021-12-10 08:35:30|1967.13|1947.13|1968.11|1948.11|1968.11|1948.11|1967.07|1947.07|21
1639125340000|2021-12-10 08:35:40|1968.14|1948.14|1968.73|1948.73|1968.73|1948.73|1968.14|1948.14|16
1639125350000|2021-12-10 08:35:50|1968.79|1948.79|1968.79|1948.79|1968.79|1948.79|1968.79|1948.79|1
1639125360000|2021-12-10 08:36:00|1968.74|1948.74|1968.79|1948.79|1968.79|1948.79|1968.67|1948.67|3
1639125370000|2021-12-10 08:36:10|1969.12|1949.12|1968.42|1948.42|1969.12|1949.12|1968.25|1948.25|24
1639125380000|2021-12-10 08:36:20|1968.47|1948.47|1968.25|1948.25|1968.48|1948.48|1968.04|1948.04|28
1639125390000|2021-12-10 08:36:30|1968.13|1948.13|1967.71|1947.71|1968.15|1948.15|1967.47|1947.47|15
1639125400000|2021-12-10 08:36:40|1967.81|1947.81|1966.84|1946.84|1967.84|1947.84|1966.7|1946.7|27
1639125410000|2021-12-10 08:36:50|1966.86|1946.86|1966.91|1946.91|1966.91|1946.91|1966.83|1946.83|14
1639125420000|2021-12-10 08:37:00|1966.92|1946.92|1965.96|1945.96|1966.92|1946.92|1965.96|1945.96|22
1639125430000|2021-12-10 08:37:10|1966.09|1946.09|1967.68|1947.68|1967.74|1947.74|1965.98|1945.98|31
1639125440000|2021-12-10 08:37:20|1967.69|1947.69|1968.42|1948.42|1968.42|1948.42|1967.54|1947.54|12
1639125450000|2021-12-10 08:37:30|1968.48|1948.48|1969.17|1949.17|1969.17|1949.17|1968.48|1948.48|21
1639125460000|2021-12-10 08:37:40|1969.19|1949.19|1970.1|1950.1|1970.1|1950.1|1969.19|1949.19|14
1639125470000|2021-12-10 08:37:50|1970.13|1950.13|1970.82|1950.82|1970.82|1950.82|1970.13|1950.13|16
1639125480000|2021-12-10 08:38:00|1970.85|1950.85|1973|1953|1973.07|1953.07|1970.85|1950.85|20
1639125490000|2021-12-10 08:38:10|1973.03|1953.03|1973.31|1953.31|1973.42|1953.42|1972.46|1952.46|20
1639125500000|2021-12-10 08:38:20|1973.3|1953.3|1972.74|1952.74|1973.5|1953.5|1972.61|1952.61|35
1639125510000|2021-12-10 08:38:30|1972.79|1952.79|1973.02|1953.02|1973.02|1953.02|1972.5|1952.5|29
1639125520000|2021-12-10 08:38:40|1973.34|1953.34|1975.84|1955.84|1975.84|1955.84|1973.31|1953.31|28
1639125530000|2021-12-10 08:38:50|1975.79|1955.79|1974.74|1954.74|1975.8|1955.8|1974.74|1954.74|25
1639125540000|2021-12-10 08:39:00|1974.7|1954.7|1975.7|1955.7|1975.7|1955.7|1974.49|1954.49|33
1639125550000|2021-12-10 08:39:10|1975.64|1955.64|1975.04|1955.04|1975.68|1955.68|1975.01|1955.01|31
1639125560000|2021-12-10 08:39:20|1975.03|1955.03|1973.09|1953.09|1975.51|1955.51|1973.09|1953.09|33
1639125570000|2021-12-10 08:39:30|1973.3|1953.3|1973.44|1953.44|1973.68|1953.68|1972.22|1952.22|33
1639125580000|2021-12-10 08:39:40|1973.42|1953.42|1974.01|1954.01|1974.04|1954.04|1973.21|1953.21|34
1639125590000|2021-12-10 08:39:50|1973.9|1953.9|1974.95|1954.95|1974.98|1954.98|1973.78|1953.78|32
1639125600000|2021-12-10 08:40:00|1974.94|1954.94|1973.83|1953.83|1974.94|1954.94|1973.28|1953.28|31
1639125610000|2021-12-10 08:40:10|1973.82|1953.82|1974.03|1954.03|1974.03|1954.03|1972.98|1952.98|22
1639125620000|2021-12-10 08:40:20|1974.07|1954.07|1974.93|1954.93|1975.42|1955.42|1973.77|1953.77|31
1639125630000|2021-12-10 08:40:30|1974.99|1954.99|1973.36|1953.36|1975.04|1955.04|1973.35|1953.35|33
1639125640000|2021-12-10 08:40:40|1973.06|1953.06|1973.25|1953.25|1973.34|1953.34|1972.8|1952.8|27
1639125650000|2021-12-10 08:40:50|1973.22|1953.22|1969.47|1949.47|1973.22|1953.22|1969|1949|35
1639125660000|2021-12-10 08:41:00|1969.46|1949.46|1966.47|1946.47|1969.46|1949.46|1966.47|1946.47|34
1639125670000|2021-12-10 08:41:10|1966.45|1946.45|1966.89|1946.89|1967.38|1947.38|1966.35|1946.35|23
1639125680000|2021-12-10 08:41:20|1966.87|1946.87|1966.23|1946.23|1966.87|1946.87|1966.13|1946.13|33
1639125690000|2021-12-10 08:41:30|1966.26|1946.26|1967.19|1947.19|1967.24|1947.24|1966.25|1946.25|30
1639125700000|2021-12-10 08:41:40|1967.2|1947.2|1968.31|1948.31|1968.64|1948.64|1967.11|1947.11|24
1639125710000|2021-12-10 08:41:50|1967.93|1947.93|1966.02|1946.02|1968.36|1948.36|1966.02|1946.02|35
1639125720000|2021-12-10 08:42:00|1966.03|1946.03|1966.09|1946.09|1966.26|1946.26|1965.61|1945.61|33
1639125730000|2021-12-10 08:42:10|1966.1|1946.1|1966.35|1946.35|1966.78|1946.78|1965.58|1945.58|33
1639125740000|2021-12-10 08:42:20|1966.45|1946.45|1965.85|1945.85|1966.61|1946.61|1965.85|1945.85|33
1639125750000|2021-12-10 08:42:30|1965.93|1945.93|1965.07|1945.07|1966.03|1946.03|1964.9|1944.9|26
1639125760000|2021-12-10 08:42:40|1964.97|1944.97|1964.91|1944.91|1965.15|1945.15|1964.85|1944.85|16
1639125770000|2021-12-10 08:42:50|1964.95|1944.95|1964.84|1944.84|1965.52|1945.52|1964.74|1944.74|26
1639125780000|2021-12-10 08:43:00|1964.8|1944.8|1965.36|1945.36|1965.4|1945.4|1964.73|1944.73|24
1639125790000|2021-12-10 08:43:10|1965.4|1945.4|1963.25|1943.25|1965.43|1945.43|1963.25|1943.25|26
1639125800000|2021-12-10 08:43:20|1963.26|1943.26|1962.11|1942.11|1963.42|1943.42|1962.06|1942.06|24
1639125810000|2021-12-10 08:43:30|1962.07|1942.07|1962.05|1942.05|1962.13|1942.13|1961.41|1941.41|24
1639125820000|2021-12-10 08:43:40|1962|1942|1962.84|1942.84|1963.62|1943.62|1962|1942|24
1639125830000|2021-12-10 08:43:50|1962.82|1942.82|1962.6|1942.6|1962.84|1942.84|1962.48|1942.48|7
1639125840000|2021-12-10 08:44:00|1962.62|1942.62|1963.27|1943.27|1963.27|1943.27|1962.62|1942.62|20
1639125850000|2021-12-10 08:44:10|1963.15|1943.15|1964.38|1944.38|1964.38|1944.38|1963.08|1943.08|17
1639125860000|2021-12-10 08:44:20|1964.34|1944.34|1964.5|1944.5|1964.51|1944.51|1964.33|1944.33|10
1639125870000|2021-12-10 08:44:30|1964.61|1944.61|1964.57|1944.57|1964.68|1944.68|1964.5|1944.5|8
1639125880000|2021-12-10 08:44:40|1964.56|1944.56|1965.4|1945.4|1965.4|1945.4|1963.71|1943.71|24
1639125890000|2021-12-10 08:44:50|1965.41|1945.41|1964.62|1944.62|1965.59|1945.59|1964.62|1944.62|15
1639125900000|2021-12-10 08:45:00|1964.64|1944.64|1964.69|1944.69|1965.36|1945.36|1964.6|1944.6|27
1639125910000|2021-12-10 08:45:10|1964.68|1944.68|1963.86|1943.86|1964.73|1944.73|1963.8|1943.8|23
1639125920000|2021-12-10 08:45:20|1963.87|1943.87|1962.42|1942.42|1963.88|1943.88|1962.38|1942.38|23
1639125930000|2021-12-10 08:45:30|1961.83|1941.83|1961.59|1941.59|1961.85|1941.85|1961.58|1941.58|9
1639125940000|2021-12-10 08:45:40|1961.6|1941.6|1961.88|1941.88|1962.16|1942.16|1961.6|1941.6|14
1639125950000|2021-12-10 08:45:50|1961.86|1941.86|1962.57|1942.57|1962.58|1942.58|1961.85|1941.85|17
1639125960000|2021-12-10 08:46:00|1962.55|1942.55|1962.54|1942.54|1962.6|1942.6|1962.26|1942.26|28
1639125970000|2021-12-10 08:46:10|1962.6|1942.6|1964.91|1944.91|1965.07|1945.07|1962.6|1942.6|30
1639125980000|2021-12-10 08:46:20|1964.96|1944.96|1963.71|1943.71|1965.04|1945.04|1963.71|1943.71|31
1639125990000|2021-12-10 08:46:30|1963.37|1943.37|1963.81|1943.81|1963.88|1943.88|1963.37|1943.37|19
1639126000000|2021-12-10 08:46:40|1963.63|1943.63|1962.79|1942.79|1963.63|1943.63|1962.73|1942.73|17
1639126010000|2021-12-10 08:46:50|1962.8|1942.8|1963.5|1943.5|1963.54|1943.54|1962.67|1942.67|26
1639126020000|2021-12-10 08:47:00|1963.52|1943.52|1962.92|1942.92|1963.68|1943.68|1962.92|1942.92|25
1639126030000|2021-12-10 08:47:10|1963.17|1943.17|1963.43|1943.43|1963.52|1943.52|1963.17|1943.17|21
1639126040000|2021-12-10 08:47:20|1963.41|1943.41|1963.26|1943.26|1963.41|1943.41|1963.18|1943.18|14
1639126050000|2021-12-10 08:47:30|1963.23|1943.23|1963.09|1943.09|1963.23|1943.23|1962.83|1942.83|15
1639126060000|2021-12-10 08:47:40|1963.1|1943.1|1962.93|1942.93|1963.1|1943.1|1962.88|1942.88|13
1639126070000|2021-12-10 08:47:50|1962.91|1942.91|1962.85|1942.85|1962.96|1942.96|1962.83|1942.83|14
1639126080000|2021-12-10 08:48:00|1962.83|1942.83|1961.76|1941.76|1962.88|1942.88|1961.76|1941.76|20
1639126090000|2021-12-10 08:48:10|1961.82|1941.82|1961.8|1941.8|1961.82|1941.82|1961.57|1941.57|9
1639126100000|2021-12-10 08:48:20|1961.76|1941.76|1961.85|1941.85|1961.98|1941.98|1961.66|1941.66|19
1639126110000|2021-12-10 08:48:30|1961.86|1941.86|1961.66|1941.66|1961.86|1941.86|1961.55|1941.55|7
1639126120000|2021-12-10 08:48:40|1961.67|1941.67|1964.71|1944.71|1964.71|1944.71|1961.67|1941.67|22
1639126130000|2021-12-10 08:48:50|1964.72|1944.72|1965.48|1945.48|1965.5|1945.5|1964.67|1944.67|22
1639126140000|2021-12-10 08:49:00|1965.47|1945.47|1966.4|1946.4|1966.47|1946.47|1965.19|1945.19|17
1639126150000|2021-12-10 08:49:10|1966.41|1946.41|1968.8|1948.8|1968.8|1948.8|1966.41|1946.41|11
1639126160000|2021-12-10 08:49:20|1968.88|1948.88|1970.15|1950.15|1970.22|1950.22|1968.63|1948.63|21
1639126170000|2021-12-10 08:49:30|1969.9|1949.9|1970.58|1950.58|1970.58|1950.58|1969.65|1949.65|17
1639126180000|2021-12-10 08:49:40|1970.62|1950.62|1971.14|1951.14|1971.63|1951.63|1970.62|1950.62|23
1639126190000|2021-12-10 08:49:50|1971.16|1951.16|1971.46|1951.46|1971.52|1951.52|1971.16|1951.16|10
1639126200000|2021-12-10 08:50:00|1971.45|1951.45|1969.41|1949.41|1971.45|1951.45|1969.41|1949.41|31
1639126210000|2021-12-10 08:50:10|1969.39|1949.39|1970.86|1950.86|1970.86|1950.86|1969.39|1949.39|18
1639126220000|2021-12-10 08:50:20|1970.88|1950.88|1971.74|1951.74|1971.74|1951.74|1970.72|1950.72|15
1639126230000|2021-12-10 08:50:30|1971.77|1951.77|1971.34|1951.34|1971.77|1951.77|1971.25|1951.25|15
1639126240000|2021-12-10 08:50:40|1971.28|1951.28|1971.74|1951.74|1971.74|1951.74|1971.06|1951.06|18
1639126250000|2021-12-10 08:50:50|1971.6|1951.6|1971.07|1951.07|1971.95|1951.95|1971.07|1951.07|15
1639126260000|2021-12-10 08:51:00|1970.99|1950.99|1971.8|1951.8|1971.89|1951.89|1970.98|1950.98|17
1639126270000|2021-12-10 08:51:10|1971.83|1951.83|1970.92|1950.92|1971.83|1951.83|1970.77|1950.77|20
1639126280000|2021-12-10 08:51:20|1970.94|1950.94|1971.83|1951.83|1971.83|1951.83|1970.78|1950.78|22
1639126290000|2021-12-10 08:51:30|1971.82|1951.82|1972.33|1952.33|1972.5|1952.5|1971.67|1951.67|14
1639126300000|2021-12-10 08:51:40|1971.87|1951.87|1971.83|1951.83|1972.04|1952.04|1971.82|1951.82|10
1639126310000|2021-12-10 08:51:50|1971.86|1951.86|1973.42|1953.42|1973.42|1953.42|1971.8|1951.8|27
1639126320000|2021-12-10 08:52:00|1973.46|1953.46|1973.04|1953.04|1973.9|1953.9|1973.04|1953.04|29
1639126330000|2021-12-10 08:52:10|1972.98|1952.98|1972.62|1952.62|1972.98|1952.98|1971.92|1951.92|31
1639126340000|2021-12-10 08:52:20|1972.81|1952.81|1973.21|1953.21|1973.25|1953.25|1972.78|1952.78|12
1639126350000|2021-12-10 08:52:30|1973.18|1953.18|1973.35|1953.35|1973.38|1953.38|1973.06|1953.06|19
1639126360000|2021-12-10 08:52:40|1973.34|1953.34|1972.12|1952.12|1973.37|1953.37|1972.12|1952.12|17
1639126370000|2021-12-10 08:52:50|1972.13|1952.13|1971.5|1951.5|1972.2|1952.2|1970.82|1950.82|21
1639126380000|2021-12-10 08:53:00|1971.56|1951.56|1971.46|1951.46|1971.65|1951.65|1971.12|1951.12|26
1639126390000|2021-12-10 08:53:10|1971.57|1951.57|1971.18|1951.18|1971.57|1951.57|1970.81|1950.81|17
1639126400000|2021-12-10 08:53:20|1971.17|1951.17|1968.89|1948.89|1971.25|1951.25|1968.76|1948.76|34
1639126410000|2021-12-10 08:53:30|1968.91|1948.91|1968.34|1948.34|1969.11|1949.11|1968.34|1948.34|24
1639126420000|2021-12-10 08:53:40|1968.26|1948.26|1968.52|1948.52|1968.52|1948.52|1967.26|1947.26|39
1639126430000|2021-12-10 08:53:50|1968.57|1948.57|1968.08|1948.08|1968.95|1948.95|1967.99|1947.99|33
1639126440000|2021-12-10 08:54:00|1968.21|1948.21|1972.61|1952.61|1973.35|1953.35|1968.13|1948.13|25
1639126450000|2021-12-10 08:54:10|1972.66|1952.66|1973.55|1953.55|1973.59|1953.59|1972.63|1952.63|12
1639126460000|2021-12-10 08:54:20|1973.83|1953.83|1974.36|1954.36|1974.36|1954.36|1973.68|1953.68|23
1639126470000|2021-12-10 08:54:30|1974.42|1954.42|1974.29|1954.29|1974.6|1954.6|1973.57|1953.57|32
1639126480000|2021-12-10 08:54:40|1974.26|1954.26|1974.88|1954.88|1974.95|1954.95|1974.2|1954.2|18
1639126490000|2021-12-10 08:54:50|1974.87|1954.87|1975.02|1955.02|1975.02|1955.02|1974.8|1954.8|16
1639126500000|2021-12-10 08:55:00|1975.05|1955.05|1974.41|1954.41|1975.05|1955.05|1974.34|1954.34|21
1639126510000|2021-12-10 08:55:10|1974.38|1954.38|1972.08|1952.08|1974.38|1954.38|1972.08|1952.08|29
1639126520000|2021-12-10 08:55:20|1972.31|1952.31|1972.08|1952.08|1972.56|1952.56|1972.08|1952.08|11
1639126530000|2021-12-10 08:55:30|1972.04|1952.04|1972.72|1952.72|1972.72|1952.72|1971.32|1951.32|22
1639126540000|2021-12-10 08:55:40|1972.75|1952.75|1973.18|1953.18|1973.35|1953.35|1972.59|1952.59|19
1639126550000|2021-12-10 08:55:50|1973.19|1953.19|1973.73|1953.73|1973.73|1953.73|1972.85|1952.85|20
1639126560000|2021-12-10 08:56:00|1973.72|1953.72|1974.3|1954.3|1974.3|1954.3|1973.54|1953.54|24
1639126570000|2021-12-10 08:56:10|1974.32|1954.32|1974.76|1954.76|1974.76|1954.76|1974.29|1954.29|8
1639126580000|2021-12-10 08:56:20|1974.73|1954.73|1975.61|1955.61|1976.36|1956.36|1974.72|1954.72|25
1639126590000|2021-12-10 08:56:30|1976.55|1956.55|1975.57|1955.57|1976.61|1956.61|1975.32|1955.32|30
1639126600000|2021-12-10 08:56:40|1975.36|1955.36|1974.5|1954.5|1975.43|1955.43|1974.37|1954.37|27
1639126610000|2021-12-10 08:56:50|1974.57|1954.57|1974.13|1954.13|1974.6|1954.6|1973.79|1953.79|24
1639126620000|2021-12-10 08:57:00|1973.91|1953.91|1973.54|1953.54|1973.93|1953.93|1973.46|1953.46|13
1639126630000|2021-12-10 08:57:10|1973.39|1953.39|1973.5|1953.5|1973.53|1953.53|1973.01|1953.01|20
1639126640000|2021-12-10 08:57:20|1973.48|1953.48|1972.79|1952.79|1973.55|1953.55|1972.68|1952.68|27
1639126650000|2021-12-10 08:57:30|1972.81|1952.81|1972.1|1952.1|1972.81|1952.81|1972.09|1952.09|19
1639126660000|2021-12-10 08:57:40|1972.13|1952.13|1971.21|1951.21|1972.13|1952.13|1971.21|1951.21|27
1639126670000|2021-12-10 08:57:50|1971.23|1951.23|1970.65|1950.65|1971.29|1951.29|1970.59|1950.59|27
1639126680000|2021-12-10 08:58:00|1970.58|1950.58|1968.26|1948.26|1970.58|1950.58|1968.19|1948.19|23
1639126690000|2021-12-10 08:58:10|1968.24|1948.24|1968.32|1948.32|1968.44|1948.44|1968.14|1948.14|26
1639126700000|2021-12-10 08:58:20|1968.39|1948.39|1968.53|1948.53|1968.53|1948.53|1968.2|1948.2|23
1639126710000|2021-12-10 08:58:30|1968.57|1948.57|1969.2|1949.2|1969.2|1949.2|1968.46|1948.46|15
1639126720000|2021-12-10 08:58:40|1969.23|1949.23|1968.59|1948.59|1969.23|1949.23|1968.25|1948.25|26
1639126730000|2021-12-10 08:58:50|1968.5|1948.5|1967.54|1947.54|1968.57|1948.57|1967.54|1947.54|25
1639126740000|2021-12-10 08:59:00|1967.55|1947.55|1967.45|1947.45|1967.69|1947.69|1966.54|1946.54|27
1639126750000|2021-12-10 08:59:10|1967.27|1947.27|1966.74|1946.74|1968.1|1948.1|1966.74|1946.74|27
1639126760000|2021-12-10 08:59:20|1966.71|1946.71|1966.84|1946.84|1966.88|1946.88|1966.71|1946.71|20
1639126770000|2021-12-10 08:59:30|1966.65|1946.65|1968.08|1948.08|1968.08|1948.08|1966.65|1946.65|20
1639126780000|2021-12-10 08:59:40|1968.03|1948.03|1967.68|1947.68|1968.03|1948.03|1967.49|1947.49|14
1639126790000|2021-12-10 08:59:50|1967.67|1947.67|1966.9|1946.9|1967.68|1947.68|1966.82|1946.82|12
1639126800000|2021-12-10 09:00:00|1966.92|1946.92|1968.31|1948.31|1968.31|1948.31|1966.92|1946.92|20
1639126810000|2021-12-10 09:00:10|1968.26|1948.26|1969.65|1949.65|1969.67|1949.67|1968.26|1948.26|16
1639126820000|2021-12-10 09:00:20|1969.51|1949.51|1970.05|1950.05|1970.05|1950.05|1968.59|1948.59|31
1639126830000|2021-12-10 09:00:30|1969.91|1949.91|1971.32|1951.32|1971.41|1951.41|1969.58|1949.58|19
1639126840000|2021-12-10 09:00:40|1971.17|1951.17|1971.01|1951.01|1971.3|1951.3|1970.81|1950.81|18
1639126850000|2021-12-10 09:00:50|1970.98|1950.98|1971.33|1951.33|1971.34|1951.34|1970.9|1950.9|12
1639126860000|2021-12-10 09:01:00|1971.37|1951.37|1971.47|1951.47|1971.48|1951.48|1970.52|1950.52|25
1639126870000|2021-12-10 09:01:10|1971.48|1951.48|1971.42|1951.42|1971.56|1951.56|1971.36|1951.36|26
1639126880000|2021-12-10 09:01:20|1971.52|1951.52|1971.94|1951.94|1972.04|1952.04|1970.76|1950.76|25
1639126890000|2021-12-10 09:01:30|1972.07|1952.07|1975.36|1955.36|1975.36|1955.36|1972.07|1952.07|29
1639126900000|2021-12-10 09:01:40|1975.44|1955.44|1974.92|1954.92|1975.44|1955.44|1974.72|1954.72|8
1639126910000|2021-12-10 09:01:50|1974.94|1954.94|1975.22|1955.22|1975.51|1955.51|1974.42|1954.42|23
1639126920000|2021-12-10 09:02:00|1975.96|1955.96|1975.75|1955.75|1977.05|1957.05|1974.73|1954.73|34
1639126930000|2021-12-10 09:02:10|1975.93|1955.93|1977.24|1957.24|1978.03|1958.03|1975.93|1955.93|32
1639126940000|2021-12-10 09:02:20|1977.12|1957.12|1976.5|1956.5|1977.12|1957.12|1976.46|1956.46|19
1639126950000|2021-12-10 09:02:30|1975.83|1955.83|1974.71|1954.71|1975.89|1955.89|1974.23|1954.23|26
1639126960000|2021-12-10 09:02:40|1974.7|1954.7|1974.4|1954.4|1974.78|1954.78|1974.38|1954.38|17
1639126970000|2021-12-10 09:02:50|1974.39|1954.39|1975.34|1955.34|1975.34|1955.34|1974.29|1954.29|29
1639126980000|2021-12-10 09:03:00|1975.47|1955.47|1975.47|1955.47|1975.52|1955.52|1974.99|1954.99|23
1639126990000|2021-12-10 09:03:10|1975.5|1955.5|1974.58|1954.58|1975.55|1955.55|1974.05|1954.05|26
1639127000000|2021-12-10 09:03:20|1974.41|1954.41|1975.06|1955.06|1975.1|1955.1|1974.21|1954.21|30
1639127010000|2021-12-10 09:03:30|1975.27|1955.27|1975.03|1955.03|1975.46|1955.46|1974.69|1954.69|22
1639127020000|2021-12-10 09:03:40|1974.98|1954.98|1974.43|1954.43|1975.03|1955.03|1974.43|1954.43|18
1639127030000|2021-12-10 09:03:50|1974.4|1954.4|1974.19|1954.19|1974.5|1954.5|1974.12|1954.12|21
1639127040000|2021-12-10 09:04:00|1974.11|1954.11|1973.02|1953.02|1974.16|1954.16|1972.75|1952.75|32
1639127050000|2021-12-10 09:04:10|1973.08|1953.08|1973.07|1953.07|1973.09|1953.09|1972.97|1952.97|14
1639127060000|2021-12-10 09:04:20|1973.08|1953.08|1973.37|1953.37|1973.45|1953.45|1972.61|1952.61|20
1639127070000|2021-12-10 09:04:30|1973.36|1953.36|1972.19|1952.19|1973.36|1953.36|1972.1|1952.1|28
1639127080000|2021-12-10 09:04:40|1972.18|1952.18|1972.19|1952.19|1972.22|1952.22|1972.07|1952.07|19
1639127090000|2021-12-10 09:04:50|1972.11|1952.11|1972.58|1952.58|1972.62|1952.62|1972.04|1952.04|19
1639127100000|2021-12-10 09:05:00|1972.48|1952.48|1972.52|1952.52|1972.57|1952.57|1972.4|1952.4|14
1639127110000|2021-12-10 09:05:10|1972.3|1952.3|1970.59|1950.59|1972.36|1952.36|1970.59|1950.59|26
1639127120000|2021-12-10 09:05:20|1970.49|1950.49|1968.52|1948.52|1970.49|1950.49|1968.47|1948.47|17
1639127130000|2021-12-10 09:05:30|1968.53|1948.53|1968.64|1948.64|1968.72|1948.72|1968.34|1948.34|19
1639127140000|2021-12-10 09:05:40|1968.66|1948.66|1968.46|1948.46|1968.85|1948.85|1968.42|1948.42|23
1639127150000|2021-12-10 09:05:50|1968.45|1948.45|1968.51|1948.51|1969.2|1949.2|1968.42|1948.42|23
1639127160000|2021-12-10 09:06:00|1968.56|1948.56|1968|1948|1968.64|1948.64|1967.86|1947.86|25
1639127170000|2021-12-10 09:06:10|1968.02|1948.02|1967.99|1947.99|1968.27|1948.27|1967.89|1947.89|19
1639127180000|2021-12-10 09:06:20|1968.11|1948.11|1965.56|1945.56|1968.11|1948.11|1965.48|1945.48|33
1639127190000|2021-12-10 09:06:30|1965.55|1945.55|1966.02|1946.02|1966.46|1946.46|1965.39|1945.39|33
1639127200000|2021-12-10 09:06:40|1966.14|1946.14|1965.69|1945.69|1966.19|1946.19|1965.59|1945.59|29
1639127210000|2021-12-10 09:06:50|1965.63|1945.63|1965.03|1945.03|1965.68|1945.68|1964.6|1944.6|26
1639127220000|2021-12-10 09:07:00|1965.05|1945.05|1966.51|1946.51|1966.99|1946.99|1964.77|1944.77|29
1639127230000|2021-12-10 09:07:10|1966.52|1946.52|1967.02|1947.02|1967.05|1947.05|1966.52|1946.52|3
1639127240000|2021-12-10 09:07:20|1967.04|1947.04|1967|1947|1967.06|1947.06|1967|1947|3
1639127250000|2021-12-10 09:07:30|1967.02|1947.02|1967.04|1947.04|1967.04|1947.04|1967.02|1947.02|2
1639127260000|2021-12-10 09:07:40|1966.84|1946.84|1967.1|1947.1|1967.1|1947.1|1966.75|1946.75|5
1639127270000|2021-12-10 09:07:50|1967.35|1947.35|1967.83|1947.83|1969.84|1949.84|1967.35|1947.35|25
1639127280000|2021-12-10 09:08:00|1967.84|1947.84|1968.43|1948.43|1968.49|1948.49|1967.73|1947.73|17
1639127290000|2021-12-10 09:08:10|1968.44|1948.44|1968.5|1948.5|1968.81|1948.81|1968.01|1948.01|31
1639127300000|2021-12-10 09:08:20|1968.57|1948.57|1968.49|1948.49|1969.08|1949.08|1968.34|1948.34|27
1639127310000|2021-12-10 09:08:30|1968.5|1948.5|1968.69|1948.69|1968.74|1948.74|1968.49|1948.49|24
1639127320000|2021-12-10 09:08:40|1968.65|1948.65|1968.54|1948.54|1968.95|1948.95|1968.53|1948.53|26
1639127330000|2021-12-10 09:08:50|1968.51|1948.51|1968.27|1948.27|1968.51|1948.51|1968.15|1948.15|21
1639127340000|2021-12-10 09:09:00|1968.18|1948.18|1969.08|1949.08|1969.23|1949.23|1968.18|1948.18|22
1639127350000|2021-12-10 09:09:10|1969.11|1949.11|1969.08|1949.08|1969.24|1949.24|1969.03|1949.03|19
1639127360000|2021-12-10 09:09:20|1968.91|1948.91|1968.93|1948.93|1968.93|1948.93|1968.73|1948.73|19
1639127370000|2021-12-10 09:09:30|1968.86|1948.86|1968.56|1948.56|1968.89|1948.89|1968.44|1948.44|14
1639127380000|2021-12-10 09:09:40|1968.5|1948.5|1967.95|1947.95|1968.55|1948.55|1967.88|1947.88|19
1639127390000|2021-12-10 09:09:50|1967.97|1947.97|1967.23|1947.23|1967.98|1947.98|1967.23|1947.23|23
1639127400000|2021-12-10 09:10:00|1967.24|1947.24|1967.1|1947.1|1967.54|1947.54|1967.05|1947.05|21
1639127410000|2021-12-10 09:10:10|1967.25|1947.25|1968.78|1948.78|1969.1|1949.1|1967.23|1947.23|33
1639127420000|2021-12-10 09:10:20|1968.8|1948.8|1969.78|1949.78|1970.97|1950.97|1968.58|1948.58|32
1639127430000|2021-12-10 09:10:30|1969.97|1949.97|1970.55|1950.55|1970.61|1950.61|1969.85|1949.85|7
1639127440000|2021-12-10 09:10:40|1970.4|1950.4|1971.53|1951.53|1972.21|1952.21|1970.4|1950.4|18
1639127450000|2021-12-10 09:10:50|1971.51|1951.51|1972.2|1952.2|1972.2|1952.2|1971.47|1951.47|15
1639127460000|2021-12-10 09:11:00|1972.24|1952.24|1971.1|1951.1|1972.24|1952.24|1971.03|1951.03|24
1639127470000|2021-12-10 09:11:10|1970.66|1950.66|1969.89|1949.89|1970.75|1950.75|1969.44|1949.44|35
1639127480000|2021-12-10 09:11:20|1969.9|1949.9|1969.97|1949.97|1970.08|1950.08|1969.73|1949.73|27
1639127490000|2021-12-10 09:11:30|1970.01|1950.01|1970.43|1950.43|1970.43|1950.43|1969.59|1949.59|28
1639127500000|2021-12-10 09:11:40|1970.41|1950.41|1970.07|1950.07|1970.46|1950.46|1969.53|1949.53|22
1639127510000|2021-12-10 09:11:50|1970.06|1950.06|1971.42|1951.42|1971.99|1951.99|1969.72|1949.72|30
1639127520000|2021-12-10 09:12:00|1971.4|1951.4|1970.99|1950.99|1971.4|1951.4|1970.88|1950.88|26
1639127530000|2021-12-10 09:12:10|1970.98|1950.98|1971.49|1951.49|1971.63|1951.63|1970.95|1950.95|22
1639127540000|2021-12-10 09:12:20|1971.46|1951.46|1972.44|1952.44|1972.44|1952.44|1971.46|1951.46|11
1639127550000|2021-12-10 09:12:30|1972.41|1952.41|1972.48|1952.48|1972.48|1952.48|1972.27|1952.27|5
1639127560000|2021-12-10 09:12:40|1972.53|1952.53|1972.54|1952.54|1972.56|1952.56|1972.53|1952.53|4
1639127570000|2021-12-10 09:12:50|1972.55|1952.55|1972.82|1952.82|1973.35|1953.35|1972.55|1952.55|9
1639127580000|2021-12-10 09:13:00|1972.85|1952.85|1972.35|1952.35|1972.85|1952.85|1971.79|1951.79|14
1639127590000|2021-12-10 09:13:10|1972.33|1952.33|1971.65|1951.65|1972.37|1952.37|1971.65|1951.65|12
1639127600000|2021-12-10 09:13:20|1971.64|1951.64|1970.43|1950.43|1971.64|1951.64|1970.43|1950.43|31
1639127610000|2021-12-10 09:13:30|1970.39|1950.39|1968.89|1948.89|1970.43|1950.43|1968.89|1948.89|19
1639127620000|2021-12-10 09:13:40|1968.9|1948.9|1968.22|1948.22|1968.9|1948.9|1968.2|1948.2|19
1639127630000|2021-12-10 09:13:50|1968.46|1948.46|1968.32|1948.32|1968.54|1948.54|1967.59|1947.59|31
1639127640000|2021-12-10 09:14:00|1968.5|1948.5|1966.33|1946.33|1968.55|1948.55|1966.33|1946.33|23
1639127650000|2021-12-10 09:14:10|1966.13|1946.13|1965.98|1945.98|1966.67|1946.67|1965.98|1945.98|20
1639127660000|2021-12-10 09:14:20|1965.91|1945.91|1965.44|1945.44|1966.01|1946.01|1965.44|1945.44|15
1639127670000|2021-12-10 09:14:30|1965.35|1945.35|1965.4|1945.4|1965.79|1945.79|1965.35|1945.35|29
1639127680000|2021-12-10 09:14:40|1965.5|1945.5|1964.5|1944.5|1965.58|1945.58|1964.08|1944.08|21
1639127690000|2021-12-10 09:14:50|1964.51|1944.51|1964.52|1944.52|1964.54|1944.54|1964.36|1944.36|20
1639127700000|2021-12-10 09:15:00|1964.49|1944.49|1964.5|1944.5|1964.56|1944.56|1964.34|1944.34|14
1639127710000|2021-12-10 09:15:10|1964.47|1944.47|1964.92|1944.92|1964.96|1944.96|1964.41|1944.41|19
1639127720000|2021-12-10 09:15:20|1965.11|1945.11|1963.78|1943.78|1965.2|1945.2|1963.78|1943.78|28
1639127730000|2021-12-10 09:15:30|1963.77|1943.77|1963.39|1943.39|1963.82|1943.82|1962.88|1942.88|20
1639127740000|2021-12-10 09:15:40|1963.36|1943.36|1963.51|1943.51|1964.31|1944.31|1963.36|1943.36|33
1639127750000|2021-12-10 09:15:50|1963.72|1943.72|1961.88|1941.88|1963.72|1943.72|1961.79|1941.79|23
1639127760000|2021-12-10 09:16:00|1961.87|1941.87|1961.89|1941.89|1961.94|1941.94|1961.76|1941.76|15
1639127770000|2021-12-10 09:16:10|1961.92|1941.92|1962.25|1942.25|1962.52|1942.52|1961.87|1941.87|32
1639127780000|2021-12-10 09:16:20|1962.11|1942.11|1959.68|1939.68|1962.11|1942.11|1959.56|1939.56|31
1639127790000|2021-12-10 09:16:30|1959.78|1939.78|1961.18|1941.18|1961.18|1941.18|1959.46|1939.46|34
1639127800000|2021-12-10 09:16:40|1961.38|1941.38|1963.41|1943.41|1963.47|1943.47|1961.37|1941.37|22
1639127810000|2021-12-10 09:16:50|1963.4|1943.4|1962.72|1942.72|1963.45|1943.45|1962.54|1942.54|18
1639127820000|2021-12-10 09:17:00|1962.77|1942.77|1962.63|1942.63|1962.82|1942.82|1962.62|1942.62|15
1639127830000|2021-12-10 09:17:10|1962.6|1942.6|1960.86|1940.86|1962.6|1942.6|1960.85|1940.85|21
1639127840000|2021-12-10 09:17:20|1960.82|1940.82|1960.55|1940.55|1960.89|1940.89|1960.55|1940.55|22
1639127850000|2021-12-10 09:17:30|1960.52|1940.52|1959.58|1939.58|1960.56|1940.56|1959.46|1939.46|18
1639127860000|2021-12-10 09:17:40|1959.54|1939.54|1959.24|1939.24|1959.68|1939.68|1959.24|1939.24|21
1639127870000|2021-12-10 09:17:50|1958.72|1938.72|1958.7|1938.7|1958.72|1938.72|1958.7|1938.7|2
1639127880000|2021-12-10 09:18:00|1958.72|1938.72|1958.33|1938.33|1958.74|1938.74|1957.81|1937.81|14
1639127890000|2021-12-10 09:18:10|1958.36|1938.36|1957.2|1937.2|1958.36|1938.36|1957.2|1937.2|18
1639127900000|2021-12-10 09:18:20|1957.22|1937.22|1956.97|1936.97|1957.22|1937.22|1956.63|1936.63|7
1639127910000|2021-12-10 09:18:30|1956.72|1936.72|1956.68|1936.68|1956.75|1936.75|1956.68|1936.68|4
1639127920000|2021-12-10 09:18:40|1956.54|1936.54|1955.78|1935.78|1956.55|1936.55|1955.76|1935.76|29
1639127930000|2021-12-10 09:18:50|1955.8|1935.8|1958.15|1938.15|1958.3|1938.3|1955.8|1935.8|34
1639127940000|2021-12-10 09:19:00|1958.24|1938.24|1960.63|1940.63|1960.63|1940.63|1958.24|1938.24|37
1639127950000|2021-12-10 09:19:10|1960.61|1940.61|1960.39|1940.39|1960.61|1940.61|1959.82|1939.82|31
1639127960000|2021-12-10 09:19:20|1960.37|1940.37|1960.13|1940.13|1960.48|1940.48|1960.09|1940.09|24
1639127970000|2021-12-10 09:19:30|1960.09|1940.09|1958.82|1938.82|1960.29|1940.29|1958.74|1938.74|27
1639127980000|2021-12-10 09:19:40|1958.8|1938.8|1958.93|1938.93|1958.97|1938.97|1958.73|1938.73|32
1639127990000|2021-12-10 09:19:50|1958.86|1938.86|1959.66|1939.66|1959.75|1939.75|1958.76|1938.76|27
1639128000000|2021-12-10 09:20:00|1959.64|1939.64|1958.25|1938.25|1959.64|1939.64|1958.25|1938.25|11
1639128010000|2021-12-10 09:20:10|1957.65|1937.65|1956.43|1936.43|1957.65|1937.65|1955.96|1935.96|23
1639128020000|2021-12-10 09:20:20|1956.55|1936.55|1956.72|1936.72|1956.86|1936.86|1956.49|1936.49|33
1639128030000|2021-12-10 09:20:30|1956.82|1936.82|1956.58|1936.58|1956.82|1936.82|1956.54|1936.54|23
1639128040000|2021-12-10 09:20:40|1956.61|1936.61|1956.01|1936.01|1956.61|1936.61|1955.94|1935.94|25
1639128050000|2021-12-10 09:20:50|1956.18|1936.18|1957.41|1937.41|1957.41|1937.41|1956.18|1936.18|32
1639128060000|2021-12-10 09:21:00|1957.37|1937.37|1961.19|1941.19|1961.19|1941.19|1956.82|1936.82|36
1639128070000|2021-12-10 09:21:10|1961.22|1941.22|1962.08|1942.08|1962.08|1942.08|1960.99|1940.99|22
1639128080000|2021-12-10 09:21:20|1962.06|1942.06|1962.52|1942.52|1962.62|1942.62|1961.52|1941.52|19
1639128090000|2021-12-10 09:21:30|1962.43|1942.43|1963.5|1943.5|1963.72|1943.72|1961.81|1941.81|19
1639128100000|2021-12-10 09:21:40|1963.6|1943.6|1963.57|1943.57|1964.03|1944.03|1963.5|1943.5|11
1639128110000|2021-12-10 09:21:50|1963.5|1943.5|1963.81|1943.81|1964.55|1944.55|1963.5|1943.5|19
1639128120000|2021-12-10 09:22:00|1963.77|1943.77|1964.42|1944.42|1964.42|1944.42|1963.71|1943.71|28
1639128130000|2021-12-10 09:22:10|1964.41|1944.41|1962.36|1942.36|1964.42|1944.42|1962.13|1942.13|28
1639128140000|2021-12-10 09:22:20|1962.45|1942.45|1963.35|1943.35|1963.35|1943.35|1962.33|1942.33|25
1639128150000|2021-12-10 09:22:30|1963.33|1943.33|1963.63|1943.63|1963.67|1943.67|1963.33|1943.33|24
1639128160000|2021-12-10 09:22:40|1963.61|1943.61|1963.54|1943.54|1963.67|1943.67|1963.38|1943.38|16
1639128170000|2021-12-10 09:22:50|1963.55|1943.55|1963.4|1943.4|1963.6|1943.6|1963.21|1943.21|25
1639128180000|2021-12-10 09:23:00|1963.48|1943.48|1963.52|1943.52|1963.57|1943.57|1963.28|1943.28|17
1639128190000|2021-12-10 09:23:10|1963.35|1943.35|1964.25|1944.25|1964.27|1944.27|1963.35|1943.35|16
1639128200000|2021-12-10 09:23:20|1964.26|1944.26|1965.45|1945.45|1965.96|1945.96|1964.26|1944.26|20
1639128210000|2021-12-10 09:23:30|1965.6|1945.6|1965.41|1945.41|1965.6|1945.6|1965.32|1945.32|19
1639128220000|2021-12-10 09:23:40|1965.59|1945.59|1964.57|1944.57|1965.64|1945.64|1964.31|1944.31|35
1639128230000|2021-12-10 09:23:50|1964.58|1944.58|1964.65|1944.65|1964.74|1944.74|1964.41|1944.41|13
1639128240000|2021-12-10 09:24:00|1964.61|1944.61|1965.3|1945.3|1965.3|1945.3|1964.61|1944.61|14
1639128250000|2021-12-10 09:24:10|1965.29|1945.29|1965.48|1945.48|1965.89|1945.89|1965.29|1945.29|25
1639128260000|2021-12-10 09:24:20|1965.52|1945.52|1965.35|1945.35|1965.53|1945.53|1965.34|1945.34|24
1639128270000|2021-12-10 09:24:30|1965.33|1945.33|1964.69|1944.69|1965.35|1945.35|1964.48|1944.48|21
1639128280000|2021-12-10 09:24:40|1964.68|1944.68|1964.67|1944.67|1964.75|1944.75|1964.66|1944.66|15
1639128290000|2021-12-10 09:24:50|1964.6|1944.6|1962.79|1942.79|1964.61|1944.61|1962.79|1942.79|26
1639128300000|2021-12-10 09:25:00|1962.83|1942.83|1962.19|1942.19|1962.91|1942.91|1961.69|1941.69|26
1639128310000|2021-12-10 09:25:10|1962.17|1942.17|1961.13|1941.13|1962.25|1942.25|1961.13|1941.13|25
1639128320000|2021-12-10 09:25:20|1961.12|1941.12|1961.23|1941.23|1961.28|1941.28|1961|1941|14
1639128330000|2021-12-10 09:25:30|1961.29|1941.29|1960.93|1940.93|1961.37|1941.37|1960.88|1940.88|14
1639128340000|2021-12-10 09:25:40|1960.92|1940.92|1959.57|1939.57|1960.92|1940.92|1959.45|1939.45|21
1639128350000|2021-12-10 09:25:50|1959.6|1939.6|1959.81|1939.81|1960.03|1940.03|1959.56|1939.56|23
1639128360000|2021-12-10 09:26:00|1959.76|1939.76|1959.63|1939.63|1959.78|1939.78|1959.63|1939.63|9
1639128370000|2021-12-10 09:26:10|1959.61|1939.61|1959.03|1939.03|1960.17|1940.17|1959.03|1939.03|20
1639128380000|2021-12-10 09:26:20|1958.84|1938.84|1958.68|1938.68|1958.91|1938.91|1958.65|1938.65|18
1639128390000|2021-12-10 09:26:30|1958.62|1938.62|1958.51|1938.51|1958.77|1938.77|1958.48|1938.48|15
1639128400000|2021-12-10 09:26:40|1958.52|1938.52|1957.45|1937.45|1958.54|1938.54|1957.43|1937.43|25
1639128410000|2021-12-10 09:26:50|1957.55|1937.55|1957.49|1937.49|1957.55|1937.55|1957.48|1937.48|9
1639128420000|2021-12-10 09:27:00|1957.53|1937.53|1956.1|1936.1|1957.53|1937.53|1955.89|1935.89|27
1639128430000|2021-12-10 09:27:10|1956.2|1936.2|1956.29|1936.29|1956.31|1936.31|1956.11|1936.11|29
1639128440000|2021-12-10 09:27:20|1956.3|1936.3|1954.03|1934.03|1956.33|1936.33|1954.03|1934.03|28
1639128450000|2021-12-10 09:27:30|1954.06|1934.06|1952.94|1932.94|1954.08|1934.08|1952.72|1932.72|33
1639128460000|2021-12-10 09:27:40|1952.93|1932.93|1954.58|1934.58|1954.65|1934.65|1952.93|1932.93|24
1639128470000|2021-12-10 09:27:50|1954.54|1934.54|1953.17|1933.17|1954.54|1934.54|1952.94|1932.94|29
1639128480000|2021-12-10 09:28:00|1952.99|1932.99|1952.34|1932.34|1953.3|1933.3|1952.23|1932.23|22
1639128490000|2021-12-10 09:28:10|1952.42|1932.42|1953.88|1933.88|1953.88|1933.88|1952.33|1932.33|32
1639128500000|2021-12-10 09:28:20|1953.86|1933.86|1953.78|1933.78|1953.86|1933.86|1953.73|1933.73|31
1639128510000|2021-12-10 09:28:30|1953.84|1933.84|1954.15|1934.15|1954.18|1934.18|1953.5|1933.5|36
1639128520000|2021-12-10 09:28:40|1954.22|1934.22|1952.63|1932.63|1954.24|1934.24|1952.44|1932.44|27
1639128530000|2021-12-10 09:28:50|1952.53|1932.53|1952.35|1932.35|1952.63|1932.63|1952.2|1932.2|29
1639128540000|2021-12-10 09:29:00|1952.42|1932.42|1952.14|1932.14|1953.6|1933.6|1952.14|1932.14|31
1639128550000|2021-12-10 09:29:10|1951.89|1931.89|1951.72|1931.72|1951.95|1931.95|1951.71|1931.71|23
1639128560000|2021-12-10 09:29:20|1951.74|1931.74|1951.77|1931.77|1951.92|1931.92|1951.68|1931.68|26
1639128570000|2021-12-10 09:29:30|1951.73|1931.73|1949.84|1929.84|1951.74|1931.74|1949.7|1929.7|26
1639128580000|2021-12-10 09:29:40|1949.78|1929.78|1949|1929|1950.09|1930.09|1949|1929|16
1639128590000|2021-12-10 09:29:50|1948.8|1928.8|1948.91|1928.91|1949.13|1929.13|1948.78|1928.78|11
1639128600000|2021-12-10 09:30:00|1948.88|1928.88|1948.09|1928.09|1949.07|1929.07|1948.09|1928.09|14
1639128610000|2021-12-10 09:30:10|1947.98|1927.98|1949.93|1929.93|1950.17|1930.17|1946.59|1926.59|33
1639128620000|2021-12-10 09:30:20|1949.6|1929.6|1950.45|1930.45|1951.29|1931.29|1949.6|1929.6|30
1639128630000|2021-12-10 09:30:30|1950.48|1930.48|1950.1|1930.1|1950.7|1930.7|1950.1|1930.1|31
1639128640000|2021-12-10 09:30:40|1950.07|1930.07|1951.33|1931.33|1951.36|1931.36|1949.82|1929.82|31
1639128650000|2021-12-10 09:30:50|1951.3|1931.3|1955.37|1935.37|1955.44|1935.44|1951.3|1931.3|21
1639128660000|2021-12-10 09:31:00|1955.44|1935.44|1956.78|1936.78|1957.41|1937.41|1955.43|1935.43|28
1639128670000|2021-12-10 09:31:10|1956.71|1936.71|1956.5|1936.5|1957.02|1937.02|1955.52|1935.52|31
1639128680000|2021-12-10 09:31:20|1956.52|1936.52|1957.47|1937.47|1957.47|1937.47|1956.52|1936.52|11
1639128690000|2021-12-10 09:31:30|1957.44|1937.44|1957.3|1937.3|1957.47|1937.47|1957.3|1937.3|4
1639128700000|2021-12-10 09:31:40|1957.27|1937.27|1957.46|1937.46|1957.46|1937.46|1957.27|1937.27|4
1639128710000|2021-12-10 09:31:50|1957.63|1937.63|1958.84|1938.84|1958.94|1938.94|1957.63|1937.63|19
1639128720000|2021-12-10 09:32:00|1958.77|1938.77|1961.26|1941.26|1961.28|1941.28|1958.77|1938.77|30
1639128730000|2021-12-10 09:32:10|1961.24|1941.24|1962.4|1942.4|1962.4|1942.4|1961.24|1941.24|25
1639128740000|2021-12-10 09:32:20|1962.43|1942.43|1962.46|1942.46|1962.46|1942.46|1961.66|1941.66|21
1639128750000|2021-12-10 09:32:30|1962.87|1942.87|1962.3|1942.3|1963.11|1943.11|1961.7|1941.7|34
1639128760000|2021-12-10 09:32:40|1962.2|1942.2|1962.04|1942.04|1962.2|1942.2|1962|1942|9
1639128770000|2021-12-10 09:32:50|1962.16|1942.16|1962.11|1942.11|1962.65|1942.65|1961.89|1941.89|30
1639128780000|2021-12-10 09:33:00|1962.25|1942.25|1963.26|1943.26|1963.49|1943.49|1962.05|1942.05|27
1639128790000|2021-12-10 09:33:10|1963.45|1943.45|1963.33|1943.33|1963.81|1943.81|1963.16|1943.16|30
1639128800000|2021-12-10 09:33:20|1963.31|1943.31|1961.56|1941.56|1963.38|1943.38|1961.55|1941.55|24
1639128810000|2021-12-10 09:33:30|1961.55|1941.55|1962.03|1942.03|1962.09|1942.09|1961.47|1941.47|20
1639128820000|2021-12-10 09:33:40|1961.97|1941.97|1961.92|1941.92|1962.03|1942.03|1961.84|1941.84|24
1639128830000|2021-12-10 09:33:50|1961.88|1941.88|1961.78|1941.78|1962.45|1942.45|1961.78|1941.78|14
1639128840000|2021-12-10 09:34:00|1961.75|1941.75|1961.03|1941.03|1961.78|1941.78|1961.03|1941.03|23
1639128850000|2021-12-10 09:34:10|1961.02|1941.02|1959.01|1939.01|1961.17|1941.17|1958.9|1938.9|25
1639128860000|2021-12-10 09:34:20|1959.15|1939.15|1958.73|1938.73|1959.15|1939.15|1958.2|1938.2|24
1639128870000|2021-12-10 09:34:30|1958.72|1938.72|1957.63|1937.63|1958.74|1938.74|1957.63|1937.63|18
1639128880000|2021-12-10 09:34:40|1957.3|1937.3|1956.06|1936.06|1957.3|1937.3|1955.37|1935.37|21
1639128890000|2021-12-10 09:34:50|1956.21|1936.21|1957.95|1937.95|1958.18|1938.18|1956.1|1936.1|22
1639128900000|2021-12-10 09:35:00|1957.91|1937.91|1957.1|1937.1|1957.91|1937.91|1956.72|1936.72|21
1639128910000|2021-12-10 09:35:10|1957.04|1937.04|1955.89|1935.89|1957.04|1937.04|1955.89|1935.89|25
1639128920000|2021-12-10 09:35:20|1955.83|1935.83|1955.55|1935.55|1955.83|1935.83|1955.3|1935.3|15
1639128930000|2021-12-10 09:35:30|1955.51|1935.51|1956.49|1936.49|1956.55|1936.55|1955.51|1935.51|23
1639128940000|2021-12-10 09:35:40|1956.46|1936.46|1957.1|1937.1|1957.14|1937.14|1956.42|1936.42|18
1639128950000|2021-12-10 09:35:50|1957.12|1937.12|1960.59|1940.59|1960.59|1940.59|1957.12|1937.12|26
1639128960000|2021-12-10 09:36:00|1960.6|1940.6|1961.18|1941.18|1961.61|1941.61|1960.2|1940.2|38
1639128970000|2021-12-10 09:36:10|1961.17|1941.17|1961.49|1941.49|1961.56|1941.56|1960.6|1940.6|30
1639128980000|2021-12-10 09:36:20|1961.52|1941.52|1961.49|1941.49|1961.6|1941.6|1960.89|1940.89|28
1639128990000|2021-12-10 09:36:30|1961.25|1941.25|1960.86|1940.86|1961.75|1941.75|1960.86|1940.86|30
1639129000000|2021-12-10 09:36:40|1960.88|1940.88|1961.38|1941.38|1961.41|1941.41|1960.8|1940.8|26
1639129010000|2021-12-10 09:36:50|1962.01|1942.01|1963.1|1943.1|1963.1|1943.1|1962.01|1942.01|11
1639129020000|2021-12-10 09:37:00|1963.29|1943.29|1960.29|1940.29|1963.29|1943.29|1960.2|1940.2|27
1639129030000|2021-12-10 09:37:10|1960.2|1940.2|1961.31|1941.31|1961.38|1941.38|1960.2|1940.2|30
1639129040000|2021-12-10 09:37:20|1961.3|1941.3|1961.36|1941.36|1961.98|1941.98|1961.3|1941.3|18
1639129050000|2021-12-10 09:37:30|1961.08|1941.08|1960.95|1940.95|1961.27|1941.27|1960.94|1940.94|24
1639129060000|2021-12-10 09:37:40|1960.96|1940.96|1961.64|1941.64|1961.69|1941.69|1960.89|1940.89|22
1639129070000|2021-12-10 09:37:50|1961.97|1941.97|1962.63|1942.63|1962.63|1942.63|1961.97|1941.97|17
1639129080000|2021-12-10 09:38:00|1962.43|1942.43|1962.69|1942.69|1962.99|1942.99|1962.35|1942.35|12
1639129090000|2021-12-10 09:38:10|1962.74|1942.74|1962.75|1942.75|1962.75|1942.75|1962.5|1942.5|5
1639129100000|2021-12-10 09:38:20|1962.8|1942.8|1963.72|1943.72|1963.75|1943.75|1962.8|1942.8|24
1639129110000|2021-12-10 09:38:30|1963.88|1943.88|1964.53|1944.53|1964.53|1944.53|1963.88|1943.88|11
1639129120000|2021-12-10 09:38:40|1964.51|1944.51|1963.65|1943.65|1964.52|1944.52|1963.63|1943.63|21
1639129130000|2021-12-10 09:38:50|1963.73|1943.73|1964.33|1944.33|1964.33|1944.33|1963.68|1943.68|11
1639129140000|2021-12-10 09:39:00|1964.35|1944.35|1963.58|1943.58|1964.46|1944.46|1963.58|1943.58|22
1639129150000|2021-12-10 09:39:10|1963.5|1943.5|1963.97|1943.97|1964.83|1944.83|1963.5|1943.5|31
1639129160000|2021-12-10 09:39:20|1963.9|1943.9|1964.33|1944.33|1964.41|1944.41|1963.9|1943.9|24
1639129170000|2021-12-10 09:39:30|1964.45|1944.45|1964.54|1944.54|1964.7|1944.7|1964.45|1944.45|17
1639129180000|2021-12-10 09:39:40|1964.56|1944.56|1964.61|1944.61|1964.61|1944.61|1964.55|1944.55|7
1639129190000|2021-12-10 09:39:50|1964.5|1944.5|1964.75|1944.75|1964.82|1944.82|1963.88|1943.88|24
1639129200000|2021-12-10 09:40:00|1964.78|1944.78|1967.5|1947.5|1967.5|1947.5|1964.53|1944.53|35
1639129210000|2021-12-10 09:40:10|1967.52|1947.52|1968.3|1948.3|1968.3|1948.3|1967.5|1947.5|17
1639129220000|2021-12-10 09:40:20|1968.4|1948.4|1969.41|1949.41|1969.41|1949.41|1968.3|1948.3|17
1639129230000|2021-12-10 09:40:30|1969.45|1949.45|1972.05|1952.05|1972.15|1952.15|1969.45|1949.45|34
1639129240000|2021-12-10 09:40:40|1972.07|1952.07|1972.09|1952.09|1972.91|1952.91|1971.69|1951.69|34
1639129250000|2021-12-10 09:40:50|1972.1|1952.1|1971.79|1951.79|1972.99|1952.99|1971.79|1951.79|33
1639129260000|2021-12-10 09:41:00|1971.61|1951.61|1971.43|1951.43|1972.44|1952.44|1971.36|1951.36|37
1639129270000|2021-12-10 09:41:10|1971.42|1951.42|1970.37|1950.37|1971.42|1951.42|1970.32|1950.32|24
1639129280000|2021-12-10 09:41:20|1970.35|1950.35|1972.84|1952.84|1972.84|1952.84|1970.33|1950.33|35
1639129290000|2021-12-10 09:41:30|1972.56|1952.56|1972.57|1952.57|1972.74|1952.74|1972.52|1952.52|26
1639129300000|2021-12-10 09:41:40|1972.49|1952.49|1971.62|1951.62|1972.49|1952.49|1971.43|1951.43|28
1639129310000|2021-12-10 09:41:50|1971.61|1951.61|1969.87|1949.87|1971.64|1951.64|1969.87|1949.87|28
1639129320000|2021-12-10 09:42:00|1969.89|1949.89|1971.71|1951.71|1972.38|1952.38|1969.48|1949.48|32
1639129330000|2021-12-10 09:42:10|1971.75|1951.75|1971.14|1951.14|1971.75|1951.75|1970.27|1950.27|36
1639129340000|2021-12-10 09:42:20|1971.1|1951.1|1971.42|1951.42|1971.42|1951.42|1970.69|1950.69|34
1639129350000|2021-12-10 09:42:30|1971.48|1951.48|1971.62|1951.62|1971.8|1951.8|1971.37|1951.37|24
1639129360000|2021-12-10 09:42:40|1971.63|1951.63|1970.46|1950.46|1971.83|1951.83|1970.39|1950.39|26
1639129370000|2021-12-10 09:42:50|1970.14|1950.14|1970.95|1950.95|1970.95|1950.95|1969.34|1949.34|37
1639129380000|2021-12-10 09:43:00|1970.39|1950.39|1969.12|1949.12|1970.64|1950.64|1969.11|1949.11|34
1639129390000|2021-12-10 09:43:10|1969.14|1949.14|1969.65|1949.65|1969.69|1949.69|1968.64|1948.64|19
1639129400000|2021-12-10 09:43:20|1969.66|1949.66|1970.79|1950.79|1970.79|1950.79|1969.47|1949.47|29
1639129410000|2021-12-10 09:43:30|1971.09|1951.09|1972.33|1952.33|1972.33|1952.33|1971.09|1951.09|18
1639129420000|2021-12-10 09:43:40|1972.3|1952.3|1971.6|1951.6|1972.43|1952.43|1971.56|1951.56|14
1639129430000|2021-12-10 09:43:50|1971.58|1951.58|1972.17|1952.17|1972.2|1952.2|1971.43|1951.43|21
1639129440000|2021-12-10 09:44:00|1972.12|1952.12|1975.5|1955.5|1975.5|1955.5|1971.26|1951.26|32
1639129450000|2021-12-10 09:44:10|1976.23|1956.23|1978.65|1958.65|1978.75|1958.75|1976.11|1956.11|33
1639129460000|2021-12-10 09:44:20|1978.66|1958.66|1978.81|1958.81|1979.03|1959.03|1978.66|1958.66|14
1639129470000|2021-12-10 09:44:30|1978.97|1958.97|1979.52|1959.52|1979.52|1959.52|1978.97|1958.97|6
1639129480000|2021-12-10 09:44:40|1979.44|1959.44|1979.53|1959.53|1979.53|1959.53|1979.44|1959.44|4
1639129490000|2021-12-10 09:44:50|1979.54|1959.54|1979.15|1959.15|1979.54|1959.54|1978.38|1958.38|28
1639129500000|2021-12-10 09:45:00|1979.16|1959.16|1977.94|1957.94|1979.16|1959.16|1977.94|1957.94|27
1639129510000|2021-12-10 09:45:10|1978|1958|1974.84|1954.84|1978|1958|1974.81|1954.81|24
1639129520000|2021-12-10 09:45:20|1974.89|1954.89|1975.95|1955.95|1976.32|1956.32|1974.08|1954.08|34
1639129530000|2021-12-10 09:45:30|1975.55|1955.55|1976.6|1956.6|1976.7|1956.7|1975.39|1955.39|23
1639129540000|2021-12-10 09:45:40|1976.53|1956.53|1975.71|1955.71|1976.53|1956.53|1975.71|1955.71|20
1639129550000|2021-12-10 09:45:50|1975.65|1955.65|1974.5|1954.5|1976.6|1956.6|1974.5|1954.5|30
1639129560000|2021-12-10 09:46:00|1974.37|1954.37|1975.1|1955.1|1975.15|1955.15|1974.37|1954.37|27
1639129570000|2021-12-10 09:46:10|1974.86|1954.86|1973.35|1953.35|1975.13|1955.13|1973.35|1953.35|23
1639129580000|2021-12-10 09:46:20|1973.34|1953.34|1973.63|1953.63|1973.69|1953.69|1973.06|1953.06|31
1639129590000|2021-12-10 09:46:30|1973.6|1953.6|1972.79|1952.79|1973.61|1953.61|1972.68|1952.68|21
1639129600000|2021-12-10 09:46:40|1972.77|1952.77|1973.01|1953.01|1973.07|1953.07|1972.74|1952.74|21
1639129610000|2021-12-10 09:46:50|1973.03|1953.03|1972.95|1952.95|1973.1|1953.1|1972.86|1952.86|23
1639129620000|2021-12-10 09:47:00|1972.91|1952.91|1972.58|1952.58|1972.91|1952.91|1971.92|1951.92|29
1639129630000|2021-12-10 09:47:10|1972.51|1952.51|1975.28|1955.28|1975.28|1955.28|1972.51|1952.51|31
1639129640000|2021-12-10 09:47:20|1975.23|1955.23|1975.31|1955.31|1976.19|1956.19|1974.87|1954.87|24
1639129650000|2021-12-10 09:47:30|1975.11|1955.11|1975.6|1955.6|1975.84|1955.84|1974.95|1954.95|26
1639129660000|2021-12-10 09:47:40|1975.61|1955.61|1974.26|1954.26|1975.61|1955.61|1974.11|1954.11|25
1639129670000|2021-12-10 09:47:50|1974.21|1954.21|1974.58|1954.58|1974.72|1954.72|1974.09|1954.09|25
1639129680000|2021-12-10 09:48:00|1974.61|1954.61|1974.57|1954.57|1975.09|1955.09|1974.53|1954.53|24
1639129690000|2021-12-10 09:48:10|1974.63|1954.63|1973.84|1953.84|1974.7|1954.7|1973.28|1953.28|17
1639129700000|2021-12-10 09:48:20|1973.8|1953.8|1971.27|1951.27|1973.84|1953.84|1971.27|1951.27|15
1639129710000|2021-12-10 09:48:30|1971.23|1951.23|1970.97|1950.97|1971.23|1951.23|1969.95|1949.95|35
1639129720000|2021-12-10 09:48:40|1971.09|1951.09|1970.97|1950.97|1971.32|1951.32|1970.77|1950.77|28
1639129730000|2021-12-10 09:48:50|1971.07|1951.07|1970.71|1950.71|1971.19|1951.19|1970.69|1950.69|18
1639129740000|2021-12-10 09:49:00|1970.72|1950.72|1971.5|1951.5|1971.83|1951.83|1970.69|1950.69|25
1639129750000|2021-12-10 09:49:10|1971.46|1951.46|1971.75|1951.75|1971.83|1951.83|1971.35|1951.35|23
1639129760000|2021-12-10 09:49:20|1971.69|1951.69|1971.61|1951.61|1971.73|1951.73|1971.46|1951.46|22
1639129770000|2021-12-10 09:49:30|1971.62|1951.62|1971.86|1951.86|1971.86|1951.86|1971.61|1951.61|26
1639129780000|2021-12-10 09:49:40|1971.87|1951.87|1972.38|1952.38|1972.38|1952.38|1971.62|1951.62|22
1639129790000|2021-12-10 09:49:50|1971.77|1951.77|1972.66|1952.66|1972.73|1952.73|1971.75|1951.75|21
1639129800000|2021-12-10 09:50:00|1972.47|1952.47|1972.93|1952.93|1972.93|1952.93|1972.47|1952.47|3
1639129810000|2021-12-10 09:50:10|1973.03|1953.03|1973.44|1953.44|1973.44|1953.44|1972.82|1952.82|18
1639129820000|2021-12-10 09:50:20|1973.68|1953.68|1976.74|1956.74|1976.74|1956.74|1973.63|1953.63|24
1639129830000|2021-12-10 09:50:30|1976.96|1956.96|1976.99|1956.99|1976.99|1956.99|1976.96|1956.96|2
1639129840000|2021-12-10 09:50:40|1976.95|1956.95|1976.77|1956.77|1977.05|1957.05|1976.77|1956.77|20
1639129850000|2021-12-10 09:50:50|1976.75|1956.75|1977.02|1957.02|1977.02|1957.02|1976.75|1956.75|14
1639129860000|2021-12-10 09:51:00|1976.96|1956.96|1976.97|1956.97|1977.05|1957.05|1976.77|1956.77|9
1639129870000|2021-12-10 09:51:10|1976.9|1956.9|1977.46|1957.46|1977.46|1957.46|1976.84|1956.84|8
1639129890000|2021-12-10 09:51:30|1977.7|1957.7|1978.86|1958.86|1978.86|1958.86|1977.7|1957.7|15
1639129900000|2021-12-10 09:51:40|1978.8|1958.8|1980.1|1960.1|1980.49|1960.49|1978.8|1958.8|28
1639129910000|2021-12-10 09:51:50|1980.45|1960.45|1980.69|1960.69|1980.78|1960.78|1980.33|1960.33|13
1639129920000|2021-12-10 09:52:00|1980.56|1960.56|1980.7|1960.7|1980.77|1960.77|1980.48|1960.48|26
1639129930000|2021-12-10 09:52:10|1980.66|1960.66|1980.91|1960.91|1980.91|1960.91|1980.65|1960.65|16
1639129940000|2021-12-10 09:52:20|1980.87|1960.87|1980.95|1960.95|1981.12|1961.12|1980.83|1960.83|16
1639129950000|2021-12-10 09:52:30|1980.91|1960.91|1980.77|1960.77|1980.91|1960.91|1980.69|1960.69|9
1639129960000|2021-12-10 09:52:40|1980.74|1960.74|1982.34|1962.34|1982.37|1962.37|1980.74|1960.74|32
1639129970000|2021-12-10 09:52:50|1982.53|1962.53|1982.59|1962.59|1982.59|1962.59|1982.49|1962.49|5
1639129980000|2021-12-10 09:53:00|1982.8|1962.8|1983.87|1963.87|1983.87|1963.87|1982.8|1962.8|21
1639129990000|2021-12-10 09:53:10|1984.18|1964.18|1984.51|1964.51|1984.9|1964.9|1984.18|1964.18|18
1639130000000|2021-12-10 09:53:20|1984.57|1964.57|1983.53|1963.53|1984.57|1964.57|1983.46|1963.46|18
1639130010000|2021-12-10 09:53:30|1983.54|1963.54|1984.32|1964.32|1984.4|1964.4|1983.54|1963.54|18
1639130020000|2021-12-10 09:53:40|1984.31|1964.31|1982.89|1962.89|1984.31|1964.31|1982.69|1962.69|27
1639130030000|2021-12-10 09:53:50|1982.9|1962.9|1983.65|1963.65|1984.04|1964.04|1982.74|1962.74|26
1639130040000|2021-12-10 09:54:00|1983.67|1963.67|1984.44|1964.44|1984.5|1964.5|1983.67|1963.67|26
1639130050000|2021-12-10 09:54:10|1984.45|1964.45|1985.94|1965.94|1985.94|1965.94|1984.45|1964.45|20
1639130060000|2021-12-10 09:54:20|1985.89|1965.89|1985.77|1965.77|1985.89|1965.89|1985.43|1965.43|15
1639130070000|2021-12-10 09:54:30|1985.95|1965.95|1985.73|1965.73|1985.97|1965.97|1985.49|1965.49|16
1639130080000|2021-12-10 09:54:40|1985.78|1965.78|1985.7|1965.7|1985.92|1965.92|1985.69|1965.69|21
1639130090000|2021-12-10 09:54:50|1985.71|1965.71|1986.44|1966.44|1986.9|1966.9|1985.58|1965.58|32
1639130100000|2021-12-10 09:55:00|1986.48|1966.48|1985.09|1965.09|1986.49|1966.49|1985.09|1965.09|31
1639130110000|2021-12-10 09:55:10|1985.07|1965.07|1985.16|1965.16|1985.42|1965.42|1984.71|1964.71|25
1639130120000|2021-12-10 09:55:20|1985.11|1965.11|1984.98|1964.98|1985.71|1965.71|1984.82|1964.82|23
1639130130000|2021-12-10 09:55:30|1984.99|1964.99|1984.54|1964.54|1985|1965|1984.54|1964.54|18
1639130140000|2021-12-10 09:55:40|1984.55|1964.55|1985.47|1965.47|1985.47|1965.47|1984.55|1964.55|16
1639130150000|2021-12-10 09:55:50|1985.54|1965.54|1986.29|1966.29|1986.29|1966.29|1985.26|1965.26|13
1639130160000|2021-12-10 09:56:00|1986.56|1966.56|1986.19|1966.19|1986.94|1966.94|1985.99|1965.99|21
1639130170000|2021-12-10 09:56:10|1986.35|1966.35|1987.17|1967.17|1987.48|1967.48|1986.11|1966.11|31
1639130180000|2021-12-10 09:56:20|1987.05|1967.05|1988.52|1968.52|1988.52|1968.52|1986.6|1966.6|28
1639130190000|2021-12-10 09:56:30|1988.57|1968.57|1987.35|1967.35|1989.03|1969.03|1987.35|1967.35|32
1639130200000|2021-12-10 09:56:40|1987.36|1967.36|1991.67|1971.67|1992.33|1972.33|1987.36|1967.36|33
1639130210000|2021-12-10 09:56:50|1991.4|1971.4|1993.26|1973.26|1993.4|1973.4|1991.28|1971.28|32
1639130220000|2021-12-10 09:57:00|1993.22|1973.22|1992.22|1972.22|1993.22|1973.22|1991.45|1971.45|20
1639130230000|2021-12-10 09:57:10|1992.21|1972.21|1989.25|1969.25|1992.31|1972.31|1989.25|1969.25|27
1639130240000|2021-12-10 09:57:20|1989.23|1969.23|1985.4|1965.4|1989.32|1969.32|1985|1965|30
1639130250000|2021-12-10 09:57:30|1985.46|1965.46|1986.54|1966.54|1986.72|1966.72|1985.34|1965.34|30
1639130260000|2021-12-10 09:57:40|1986.5|1966.5|1986.81|1966.81|1986.86|1966.86|1986.04|1966.04|22
1639130270000|2021-12-10 09:57:50|1986.83|1966.83|1988.7|1968.7|1988.86|1968.86|1986.69|1966.69|25
1639130280000|2021-12-10 09:58:00|1988.52|1968.52|1987.64|1967.64|1988.52|1968.52|1987.43|1967.43|27
1639130290000|2021-12-10 09:58:10|1987.67|1967.67|1989.22|1969.22|1989.23|1969.23|1987.67|1967.67|16
1639130300000|2021-12-10 09:58:20|1989.3|1969.3|1989.06|1969.06|1989.3|1969.3|1988.85|1968.85|18
1639130310000|2021-12-10 09:58:30|1988.96|1968.96|1991.29|1971.29|1991.37|1971.37|1988.63|1968.63|20
1639130320000|2021-12-10 09:58:40|1991.3|1971.3|1991.17|1971.17|1991.34|1971.34|1990.71|1970.71|18
1639130330000|2021-12-10 09:58:50|1991.21|1971.21|1990.23|1970.23|1991.21|1971.21|1990.05|1970.05|18
1639130340000|2021-12-10 09:59:00|1990.33|1970.33|1991.46|1971.46|1991.56|1971.56|1990.31|1970.31|19
1639130350000|2021-12-10 09:59:10|1991.32|1971.32|1990.6|1970.6|1991.44|1971.44|1990.51|1970.51|26
1639130360000|2021-12-10 09:59:20|1991.01|1971.01|1990.68|1970.68|1991.01|1971.01|1990.24|1970.24|14
1639130370000|2021-12-10 09:59:30|1990.66|1970.66|1989.87|1969.87|1990.66|1970.66|1989.73|1969.73|26
1639130380000|2021-12-10 09:59:40|1989.89|1969.89|1990.24|1970.24|1990.93|1970.93|1989.89|1969.89|12
1639130390000|2021-12-10 09:59:50|1990.29|1970.29|1990.33|1970.33|1990.45|1970.45|1990.29|1970.29|10
1639130400000|2021-12-10 10:00:00|1990.34|1970.34|1989.02|1969.02|1990.34|1970.34|1988.67|1968.67|27
1639130410000|2021-12-10 10:00:10|1989.13|1969.13|1989.19|1969.19|1989.41|1969.41|1989.03|1969.03|19
1639130420000|2021-12-10 10:00:20|1989.27|1969.27|1988.26|1968.26|1989.27|1969.27|1988.04|1968.04|18
1639130430000|2021-12-10 10:00:30|1988.55|1968.55|1990.46|1970.46|1990.46|1970.46|1988.55|1968.55|31
1639130440000|2021-12-10 10:00:40|1990.5|1970.5|1992.5|1972.5|1992.5|1972.5|1990.46|1970.46|16
1639130450000|2021-12-10 10:00:50|1992.66|1972.66|1992.45|1972.45|1992.66|1972.66|1992.45|1972.45|7
1639130460000|2021-12-10 10:01:00|1992.35|1972.35|1992.48|1972.48|1992.74|1972.74|1992.35|1972.35|14
1639130470000|2021-12-10 10:01:10|1992.42|1972.42|1995.84|1975.84|1995.84|1975.84|1992.42|1972.42|27
1639130480000|2021-12-10 10:01:20|1995.77|1975.77|1997.28|1977.28|1997.4|1977.4|1995.77|1975.77|33
1639130490000|2021-12-10 10:01:30|1997.26|1977.26|1997.12|1977.12|1997.69|1977.69|1996.25|1976.25|38
1639130500000|2021-12-10 10:01:40|1997.11|1977.11|1996.07|1976.07|1997.28|1977.28|1996.01|1976.01|31
1639130510000|2021-12-10 10:01:50|1996.12|1976.12|1995.63|1975.63|1996.19|1976.19|1995.63|1975.63|32
1639130520000|2021-12-10 10:02:00|1995.57|1975.57|1997.4|1977.4|1997.42|1977.42|1995.09|1975.09|33
1639130530000|2021-12-10 10:02:10|1997.41|1977.41|1997.09|1977.09|1998.41|1978.41|1997.09|1977.09|30
1639130540000|2021-12-10 10:02:20|1996.78|1976.78|1996.61|1976.61|1996.91|1976.91|1995.95|1975.95|20
1639130550000|2021-12-10 10:02:30|1996.67|1976.67|1995.8|1975.8|1996.67|1976.67|1995.51|1975.51|28
1639130560000|2021-12-10 10:02:40|1995.89|1975.89|1996.23|1976.23|1996.53|1976.53|1995.78|1975.78|29
1639130570000|2021-12-10 10:02:50|1996.25|1976.25|1996.49|1976.49|1996.5|1976.5|1996.03|1976.03|14
1639130580000|2021-12-10 10:03:00|1996.34|1976.34|1995.4|1975.4|1996.54|1976.54|1995.4|1975.4|25
1639130590000|2021-12-10 10:03:10|1995.39|1975.39|1994.56|1974.56|1995.65|1975.65|1993.68|1973.68|29
1639130600000|2021-12-10 10:03:20|1994.27|1974.27|1995.46|1975.46|1995.51|1975.51|1994.27|1974.27|29
1639130610000|2021-12-10 10:03:30|1995.49|1975.49|1995.27|1975.27|1995.6|1975.6|1995.21|1975.21|17
1639130620000|2021-12-10 10:03:40|1995.22|1975.22|1994.23|1974.23|1995.22|1975.22|1994.07|1974.07|25
1639130630000|2021-12-10 10:03:50|1994.22|1974.22|1994.67|1974.67|1994.81|1974.81|1993.93|1973.93|22
1639130640000|2021-12-10 10:04:00|1994.68|1974.68|1994.75|1974.75|1994.75|1974.75|1994.64|1974.64|16
1639130650000|2021-12-10 10:04:10|1994.41|1974.41|1995.82|1975.82|1996.25|1976.25|1994.41|1974.41|21
1639130660000|2021-12-10 10:04:20|1995.8|1975.8|1994.12|1974.12|1995.85|1975.85|1994.12|1974.12|26
1639130670000|2021-12-10 10:04:30|1994.16|1974.16|1993.34|1973.34|1994.16|1974.16|1993.21|1973.21|29
1639130680000|2021-12-10 10:04:40|1993.21|1973.21|1992.28|1972.28|1993.32|1973.32|1992.18|1972.18|26
1639130690000|2021-12-10 10:04:50|1992.27|1972.27|1991.53|1971.53|1992.34|1972.34|1991.53|1971.53|27
1639130700000|2021-12-10 10:05:00|1991.51|1971.51|1990.26|1970.26|1991.62|1971.62|1990.17|1970.17|27
1639130710000|2021-12-10 10:05:10|1990.24|1970.24|1987.05|1967.05|1990.24|1970.24|1986.99|1966.99|26
1639130720000|2021-12-10 10:05:20|1987.11|1967.11|1987.79|1967.79|1988.46|1968.46|1987.05|1967.05|34
1639130730000|2021-12-10 10:05:30|1987.77|1967.77|1988.97|1968.97|1989.02|1969.02|1987.41|1967.41|26
1639130740000|2021-12-10 10:05:40|1988.89|1968.89|1991.57|1971.57|1991.83|1971.83|1988.89|1968.89|30
1639130750000|2021-12-10 10:05:50|1991.56|1971.56|1991.25|1971.25|1991.56|1971.56|1990.65|1970.65|20
1639130760000|2021-12-10 10:06:00|1991.28|1971.28|1991.13|1971.13|1991.28|1971.28|1990.67|1970.67|24
1639130770000|2021-12-10 10:06:10|1991.14|1971.14|1991.11|1971.11|1991.22|1971.22|1990.94|1970.94|29
1639130780000|2021-12-10 10:06:20|1991.1|1971.1|1988.47|1968.47|1991.18|1971.18|1988.17|1968.17|30
1639130790000|2021-12-10 10:06:30|1988.44|1968.44|1988.48|1968.48|1988.67|1968.67|1988.25|1968.25|30
1639130800000|2021-12-10 10:06:40|1988.43|1968.43|1988.66|1968.66|1988.81|1968.81|1987.85|1967.85|22
1639130810000|2021-12-10 10:06:50|1988.63|1968.63|1987.26|1967.26|1988.85|1968.85|1987.24|1967.24|35
1639130820000|2021-12-10 10:07:00|1987.27|1967.27|1985.84|1965.84|1987.35|1967.35|1985.84|1965.84|23
1639130830000|2021-12-10 10:07:10|1985.94|1965.94|1987.95|1967.95|1987.98|1967.98|1985.62|1965.62|26
1639130840000|2021-12-10 10:07:20|1987.96|1967.96|1986.73|1966.73|1987.96|1967.96|1986.01|1966.01|27
1639130850000|2021-12-10 10:07:30|1986.56|1966.56|1985.98|1965.98|1986.88|1966.88|1985.98|1965.98|22
1639130860000|2021-12-10 10:07:40|1985.94|1965.94|1986.31|1966.31|1986.36|1966.36|1985.8|1965.8|19
1639130870000|2021-12-10 10:07:50|1986.32|1966.32|1987.23|1967.23|1987.68|1967.68|1986.32|1966.32|24
1639130880000|2021-12-10 10:08:00|1987.47|1967.47|1986.64|1966.64|1987.87|1967.87|1986.44|1966.44|34
1639130890000|2021-12-10 10:08:10|1986.66|1966.66|1986.71|1966.71|1986.78|1966.78|1986.66|1966.66|6
1639130900000|2021-12-10 10:08:20|1986.66|1966.66|1987.56|1967.56|1987.56|1967.56|1986.66|1966.66|23
1639130910000|2021-12-10 10:08:30|1987.51|1967.51|1987.52|1967.52|1987.59|1967.59|1987.41|1967.41|13
1639130920000|2021-12-10 10:08:40|1987.7|1967.7|1987.15|1967.15|1987.81|1967.81|1986.96|1966.96|22
1639130930000|2021-12-10 10:08:50|1987.1|1967.1|1987.19|1967.19|1987.44|1967.44|1987.04|1967.04|13
1639130940000|2021-12-10 10:09:00|1987.3|1967.3|1987.61|1967.61|1987.63|1967.63|1987.18|1967.18|15
1639130950000|2021-12-10 10:09:10|1987.59|1967.59|1986.96|1966.96|1987.73|1967.73|1986.86|1966.86|12
1639130960000|2021-12-10 10:09:20|1986.97|1966.97|1987.8|1967.8|1987.84|1967.84|1986.97|1966.97|20
1639130970000|2021-12-10 10:09:30|1987.59|1967.59|1986.45|1966.45|1987.65|1967.65|1986.25|1966.25|21
1639130980000|2021-12-10 10:09:40|1986.47|1966.47|1986.05|1966.05|1986.52|1966.52|1985.96|1965.96|13
1639130990000|2021-12-10 10:09:50|1986.04|1966.04|1986.65|1966.65|1986.66|1966.66|1986.03|1966.03|13
1639131000000|2021-12-10 10:10:00|1986.66|1966.66|1988.63|1968.63|1988.63|1968.63|1986.66|1966.66|16
1639131010000|2021-12-10 10:10:10|1989.27|1969.27|1988.05|1968.05|1990.23|1970.23|1987.94|1967.94|27
1639131020000|2021-12-10 10:10:20|1988.13|1968.13|1987.25|1967.25|1988.2|1968.2|1987.24|1967.24|19
1639131030000|2021-12-10 10:10:30|1987.19|1967.19|1986.75|1966.75|1987.27|1967.27|1986.75|1966.75|20
1639131040000|2021-12-10 10:10:40|1986.9|1966.9|1985.4|1965.4|1986.97|1966.97|1985.4|1965.4|20
1639131050000|2021-12-10 10:10:50|1985.41|1965.41|1985.61|1965.61|1985.95|1965.95|1985.26|1965.26|31
1639131060000|2021-12-10 10:11:00|1985.62|1965.62|1985.06|1965.06|1985.62|1965.62|1985.04|1965.04|18
1639131070000|2021-12-10 10:11:10|1985.03|1965.03|1983.26|1963.26|1985.03|1965.03|1983.25|1963.25|26
1639131080000|2021-12-10 10:11:20|1983.24|1963.24|1983.33|1963.33|1983.36|1963.36|1983.08|1963.08|24
1639131090000|2021-12-10 10:11:30|1983.3|1963.3|1983.19|1963.19|1983.44|1963.44|1982.42|1962.42|26
1639131100000|2021-12-10 10:11:40|1983.16|1963.16|1983.87|1963.87|1983.99|1963.99|1983.12|1963.12|25
1639131110000|2021-12-10 10:11:50|1983.99|1963.99|1984.4|1964.4|1984.77|1964.77|1983.99|1963.99|18
1639131120000|2021-12-10 10:12:00|1983.86|1963.86|1983.82|1963.82|1984.4|1964.4|1983.67|1963.67|19
1639131130000|2021-12-10 10:12:10|1984.41|1964.41|1984.4|1964.4|1984.65|1964.65|1984.37|1964.37|12
1639131140000|2021-12-10 10:12:20|1984.35|1964.35|1984.17|1964.17|1984.35|1964.35|1984.16|1964.16|9
1639131150000|2021-12-10 10:12:30|1983.71|1963.71|1983.81|1963.81|1983.82|1963.82|1983.61|1963.61|9
1639131160000|2021-12-10 10:12:40|1983.73|1963.73|1983.61|1963.61|1984.06|1964.06|1983.61|1963.61|12
1639131170000|2021-12-10 10:12:50|1983.97|1963.97|1983.13|1963.13|1984|1964|1983.13|1963.13|16
1639131180000|2021-12-10 10:13:00|1983.03|1963.03|1982.38|1962.38|1983.03|1963.03|1982.38|1962.38|6
1639131190000|2021-12-10 10:13:10|1982.4|1962.4|1982.33|1962.33|1982.4|1962.4|1982.33|1962.33|7
1639131200000|2021-12-10 10:13:20|1982.19|1962.19|1981.16|1961.16|1982.19|1962.19|1981.1|1961.1|18
1639131210000|2021-12-10 10:13:30|1981.14|1961.14|1980.32|1960.32|1981.14|1961.14|1980.25|1960.25|16
1639131220000|2021-12-10 10:13:40|1980.3|1960.3|1980.96|1960.96|1981.31|1961.31|1980.12|1960.12|32
1639131230000|2021-12-10 10:13:50|1980.98|1960.98|1981.34|1961.34|1981.79|1961.79|1980.87|1960.87|28
1639131240000|2021-12-10 10:14:00|1981.27|1961.27|1981.81|1961.81|1981.81|1961.81|1981.13|1961.13|29
1639131250000|2021-12-10 10:14:10|1981.7|1961.7|1982.44|1962.44|1982.44|1962.44|1981.7|1961.7|7
1639131260000|2021-12-10 10:14:20|1982.6|1962.6|1982.77|1962.77|1983.51|1963.51|1982.44|1962.44|23
1639131270000|2021-12-10 10:14:30|1982.78|1962.78|1983.14|1963.14|1983.33|1963.33|1982.63|1962.63|17
1639131280000|2021-12-10 10:14:40|1983.17|1963.17|1983.27|1963.27|1983.45|1963.45|1982.87|1962.87|11
1639131290000|2021-12-10 10:14:50|1983.09|1963.09|1982.7|1962.7|1983.16|1963.16|1982.7|1962.7|5
1639131300000|2021-12-10 10:15:00|1982.69|1962.69|1985.32|1965.32|1985.65|1965.65|1982.69|1962.69|17
1639131310000|2021-12-10 10:15:10|1984.62|1964.62|1984.71|1964.71|1985.12|1965.12|1984.1|1964.1|23
1639131320000|2021-12-10 10:15:20|1984.68|1964.68|1984.55|1964.55|1985.28|1965.28|1984.46|1964.46|9
1639131330000|2021-12-10 10:15:30|1984.73|1964.73|1984.96|1964.96|1984.96|1964.96|1984.47|1964.47|8
1639131340000|2021-12-10 10:15:40|1984.98|1964.98|1986.27|1966.27|1986.33|1966.33|1984.98|1964.98|27
1639131350000|2021-12-10 10:15:50|1986.29|1966.29|1987.31|1967.31|1987.4|1967.4|1986.29|1966.29|23
1639131360000|2021-12-10 10:16:00|1987.32|1967.32|1986.38|1966.38|1987.42|1967.42|1986.38|1966.38|23
1639131370000|2021-12-10 10:16:10|1986.41|1966.41|1986.42|1966.42|1986.56|1966.56|1986.35|1966.35|18
1639131380000|2021-12-10 10:16:20|1986.41|1966.41|1985.74|1965.74|1986.51|1966.51|1985.73|1965.73|15
1639131390000|2021-12-10 10:16:30|1985.7|1965.7|1985.65|1965.65|1985.79|1965.79|1985.48|1965.48|12
1639131400000|2021-12-10 10:16:40|1985.64|1965.64|1985.51|1965.51|1985.75|1965.75|1985.51|1965.51|8
1639131410000|2021-12-10 10:16:50|1985.48|1965.48|1983.84|1963.84|1985.49|1965.49|1983.81|1963.81|17
1639131420000|2021-12-10 10:17:00|1983.85|1963.85|1984.31|1964.31|1984.34|1964.34|1983.85|1963.85|21
1639131430000|2021-12-10 10:17:10|1984.23|1964.23|1983.21|1963.21|1984.25|1964.25|1983.19|1963.19|22
1639131440000|2021-12-10 10:17:20|1983.18|1963.18|1982.51|1962.51|1983.41|1963.41|1982.5|1962.5|20
1639131450000|2021-12-10 10:17:30|1982.5|1962.5|1981.77|1961.77|1982.5|1962.5|1981.75|1961.75|16
1639131460000|2021-12-10 10:17:40|1981.72|1961.72|1981.22|1961.22|1981.73|1961.73|1981.18|1961.18|12
1639131470000|2021-12-10 10:17:50|1981.19|1961.19|1980.63|1960.63|1981.26|1961.26|1980.05|1960.05|17
1639131480000|2021-12-10 10:18:00|1980.65|1960.65|1981.01|1961.01|1981.05|1961.05|1980.65|1960.65|10
1639131490000|2021-12-10 10:18:10|1980.89|1960.89|1981.46|1961.46|1981.68|1961.68|1980.89|1960.89|23
1639131500000|2021-12-10 10:18:20|1981.25|1961.25|1980.56|1960.56|1981.3|1961.3|1980.56|1960.56|18
1639131510000|2021-12-10 10:18:30|1980.54|1960.54|1979.55|1959.55|1980.68|1960.68|1979.27|1959.27|16
1639131520000|2021-12-10 10:18:40|1979.29|1959.29|1980.42|1960.42|1980.42|1960.42|1979.29|1959.29|23
1639131530000|2021-12-10 10:18:50|1980.36|1960.36|1980.33|1960.33|1980.54|1960.54|1980.22|1960.22|10
1639131540000|2021-12-10 10:19:00|1980.22|1960.22|1980.46|1960.46|1980.5|1960.5|1979.97|1959.97|20
1639131550000|2021-12-10 10:19:10|1980.69|1960.69|1980.75|1960.75|1981.01|1961.01|1980.55|1960.55|23
1639131560000|2021-12-10 10:19:20|1980.74|1960.74|1980.67|1960.67|1980.74|1960.74|1980.67|1960.67|7
1639131570000|2021-12-10 10:19:30|1980.65|1960.65|1980.45|1960.45|1980.78|1960.78|1980.45|1960.45|9
1639131580000|2021-12-10 10:19:40|1980.41|1960.41|1979.61|1959.61|1980.41|1960.41|1979.61|1959.61|9
1639131590000|2021-12-10 10:19:50|1979.56|1959.56|1978.98|1958.98|1979.56|1959.56|1978.98|1958.98|12
1639131600000|2021-12-10 10:20:00|1979.26|1959.26|1979.32|1959.32|1979.32|1959.32|1979.17|1959.17|7
1639131610000|2021-12-10 10:20:10|1979.03|1959.03|1978.88|1958.88|1979.03|1959.03|1978.88|1958.88|3
1639131620000|2021-12-10 10:20:20|1978.84|1958.84|1978.94|1958.94|1978.95|1958.95|1978.83|1958.83|11
1639131630000|2021-12-10 10:20:30|1979|1959|1980.22|1960.22|1980.22|1960.22|1978.8|1958.8|14
1639131640000|2021-12-10 10:20:40|1980.2|1960.2|1980.03|1960.03|1980.2|1960.2|1979.58|1959.58|13
1639131650000|2021-12-10 10:20:50|1980.04|1960.04|1982.03|1962.03|1982.03|1962.03|1980.04|1960.04|18
1639131660000|2021-12-10 10:21:00|1982.43|1962.43|1981.91|1961.91|1982.43|1962.43|1981.57|1961.57|22
1639131670000|2021-12-10 10:21:10|1981.85|1961.85|1981.45|1961.45|1981.92|1961.92|1981.39|1961.39|14
1639131680000|2021-12-10 10:21:20|1981.69|1961.69|1982.76|1962.76|1982.79|1962.79|1981.6|1961.6|16
1639131690000|2021-12-10 10:21:30|1982.74|1962.74|1982.7|1962.7|1982.8|1962.8|1982.6|1962.6|26
1639131700000|2021-12-10 10:21:40|1982.66|1962.66|1983.47|1963.47|1983.55|1963.55|1982.63|1962.63|23
1639131710000|2021-12-10 10:21:50|1983.44|1963.44|1983.05|1963.05|1983.46|1963.46|1983.04|1963.04|15
1639131720000|2021-12-10 10:22:00|1983.07|1963.07|1983.17|1963.17|1983.71|1963.71|1983.07|1963.07|25
1639131730000|2021-12-10 10:22:10|1983.19|1963.19|1984.86|1964.86|1984.86|1964.86|1983.16|1963.16|31
1639131740000|2021-12-10 10:22:20|1984.85|1964.85|1984.86|1964.86|1984.86|1964.86|1984.85|1964.85|2
1639131750000|2021-12-10 10:22:30|1984.83|1964.83|1984.49|1964.49|1984.83|1964.83|1984.49|1964.49|5
1639131760000|2021-12-10 10:22:40|1984.66|1964.66|1984.67|1964.67|1984.67|1964.67|1984.66|1964.66|2
1639131770000|2021-12-10 10:22:50|1984.78|1964.78|1984.81|1964.81|1984.91|1964.91|1984.77|1964.77|4
1639131780000|2021-12-10 10:23:00|1984.91|1964.91|1983.25|1963.25|1985.19|1965.19|1983.25|1963.25|19
1639131790000|2021-12-10 10:23:10|1983.3|1963.3|1983.62|1963.62|1983.62|1963.62|1983.18|1963.18|20
1639131800000|2021-12-10 10:23:20|1983.3|1963.3|1982.66|1962.66|1984.03|1964.03|1982.65|1962.65|32
1639131810000|2021-12-10 10:23:30|1982.65|1962.65|1981.61|1961.61|1982.7|1962.7|1981.52|1961.52|25
1639131820000|2021-12-10 10:23:40|1981.6|1961.6|1980.39|1960.39|1981.6|1961.6|1980.14|1960.14|26
1639131830000|2021-12-10 10:23:50|1980.26|1960.26|1980.46|1960.46|1980.48|1960.48|1980.11|1960.11|22
1639131840000|2021-12-10 10:24:00|1980.42|1960.42|1980.04|1960.04|1980.56|1960.56|1979.95|1959.95|15
1639131850000|2021-12-10 10:24:10|1980.05|1960.05|1980.61|1960.61|1980.61|1960.61|1980.04|1960.04|10
1639131860000|2021-12-10 10:24:20|1980.76|1960.76|1983.07|1963.07|1983.21|1963.21|1980.66|1960.66|20
1639131870000|2021-12-10 10:24:30|1983.11|1963.11|1982.73|1962.73|1983.24|1963.24|1982.72|1962.72|18
1639131880000|2021-12-10 10:24:40|1982.67|1962.67|1982.34|1962.34|1982.86|1962.86|1982.34|1962.34|22
1639131890000|2021-12-10 10:24:50|1982.33|1962.33|1982.94|1962.94|1982.94|1962.94|1982.32|1962.32|14
1639131900000|2021-12-10 10:25:00|1982.95|1962.95|1982.82|1962.82|1983.63|1963.63|1982.57|1962.57|23
1639131910000|2021-12-10 10:25:10|1982.3|1962.3|1982.16|1962.16|1982.3|1962.3|1981.5|1961.5|25
1639131920000|2021-12-10 10:25:20|1982.37|1962.37|1982.64|1962.64|1982.8|1962.8|1982.29|1962.29|28
1639131930000|2021-12-10 10:25:30|1982.61|1962.61|1983.44|1963.44|1983.48|1963.48|1982.48|1962.48|19
1639131940000|2021-12-10 10:25:40|1983.49|1963.49|1985.15|1965.15|1985.15|1965.15|1983.44|1963.44|11
1639131950000|2021-12-10 10:25:50|1985.14|1965.14|1984.98|1964.98|1985.14|1965.14|1984.76|1964.76|5
1639131960000|2021-12-10 10:26:00|1984.97|1964.97|1983.99|1963.99|1984.97|1964.97|1983.99|1963.99|13
1639131970000|2021-12-10 10:26:10|1984|1964|1982.75|1962.75|1984|1964|1982.75|1962.75|18
1639131980000|2021-12-10 10:26:20|1982.8|1962.8|1983.09|1963.09|1983.28|1963.28|1982.8|1962.8|20
1639131990000|2021-12-10 10:26:30|1983.07|1963.07|1983.21|1963.21|1983.42|1963.42|1982.95|1962.95|21
1639132000000|2021-12-10 10:26:40|1983.2|1963.2|1982.31|1962.31|1983.41|1963.41|1982.17|1962.17|30
1639132010000|2021-12-10 10:26:50|1982.32|1962.32|1982.05|1962.05|1982.55|1962.55|1981.71|1961.71|24
1639132020000|2021-12-10 10:27:00|1981.99|1961.99|1981.79|1961.79|1981.99|1961.99|1981.73|1961.73|15
1639132030000|2021-12-10 10:27:10|1981.76|1961.76|1983.17|1963.17|1983.6|1963.6|1981.76|1961.76|11
1639132040000|2021-12-10 10:27:20|1983.4|1963.4|1984.54|1964.54|1985.19|1965.19|1983.4|1963.4|12
1639132050000|2021-12-10 10:27:30|1984.47|1964.47|1984.42|1964.42|1984.8|1964.8|1984.41|1964.41|9
1639132060000|2021-12-10 10:27:40|1984.44|1964.44|1985.75|1965.75|1985.93|1965.93|1984.44|1964.44|19
1639132070000|2021-12-10 10:27:50|1985.83|1965.83|1984.83|1964.83|1985.84|1965.84|1984.66|1964.66|23
1639132080000|2021-12-10 10:28:00|1984.8|1964.8|1982.97|1962.97|1984.85|1964.85|1982.97|1962.97|22
1639132090000|2021-12-10 10:28:10|1982.88|1962.88|1982.66|1962.66|1982.93|1962.93|1982.21|1962.21|29
1639132100000|2021-12-10 10:28:20|1982.69|1962.69|1982.74|1962.74|1982.75|1962.75|1982.56|1962.56|16
1639132110000|2021-12-10 10:28:30|1982.7|1962.7|1983.17|1963.17|1983.61|1963.61|1982.7|1962.7|14
1639132120000|2021-12-10 10:28:40|1982.95|1962.95|1983.7|1963.7|1983.71|1963.71|1982.83|1962.83|20
1639132130000|2021-12-10 10:28:50|1983.68|1963.68|1983.51|1963.51|1983.68|1963.68|1983.17|1963.17|20
1639132140000|2021-12-10 10:29:00|1983.49|1963.49|1982.93|1962.93|1983.51|1963.51|1982.93|1962.93|10
1639132150000|2021-12-10 10:29:10|1982.92|1962.92|1982.92|1962.92|1982.92|1962.92|1982.92|1962.92|1
1639132160000|2021-12-10 10:29:20|1982.79|1962.79|1982.46|1962.46|1982.94|1962.94|1982.45|1962.45|18
1639132170000|2021-12-10 10:29:30|1982.45|1962.45|1983.46|1963.46|1983.52|1963.52|1982.43|1962.43|25
1639132180000|2021-12-10 10:29:40|1983.44|1963.44|1982.86|1962.86|1983.69|1963.69|1982.83|1962.83|20
1639132190000|2021-12-10 10:29:50|1982.87|1962.87|1982.95|1962.95|1983.02|1963.02|1982.87|1962.87|22
1639132200000|2021-12-10 10:30:00|1982.96|1962.96|1982.47|1962.47|1983.12|1963.12|1982.43|1962.43|23
1639132210000|2021-12-10 10:30:10|1982.38|1962.38|1983.24|1963.24|1983.68|1963.68|1982.38|1962.38|25
1639132220000|2021-12-10 10:30:20|1983.38|1963.38|1983.59|1963.59|1983.61|1963.61|1983.34|1963.34|16
1639132230000|2021-12-10 10:30:30|1983.57|1963.57|1983.27|1963.27|1983.58|1963.58|1983.16|1963.16|27
1639132240000|2021-12-10 10:30:40|1983.3|1963.3|1983.65|1963.65|1983.67|1963.67|1983.08|1963.08|22
1639132250000|2021-12-10 10:30:50|1983.4|1963.4|1984.46|1964.46|1984.46|1964.46|1983.4|1963.4|6
1639132260000|2021-12-10 10:31:00|1984.44|1964.44|1985.21|1965.21|1985.28|1965.28|1984.44|1964.44|11
1639132270000|2021-12-10 10:31:10|1985.14|1965.14|1984.91|1964.91|1985.14|1965.14|1984.57|1964.57|4
1639132290000|2021-12-10 10:31:30|1984.65|1964.65|1984.74|1964.74|1985.36|1965.36|1984.65|1964.65|7
1639132300000|2021-12-10 10:31:40|1984.71|1964.71|1984.75|1964.75|1985.03|1965.03|1984.71|1964.71|6
1639132310000|2021-12-10 10:31:50|1985.01|1965.01|1984.99|1964.99|1985.01|1965.01|1984.99|1964.99|2
1639132320000|2021-12-10 10:32:00|1984.78|1964.78|1984.79|1964.79|1984.8|1964.8|1984.58|1964.58|4
1639132330000|2021-12-10 10:32:10|1984.58|1964.58|1985.27|1965.27|1985.27|1965.27|1984.58|1964.58|6
1639132340000|2021-12-10 10:32:20|1985.29|1965.29|1985.5|1965.5|1985.5|1965.5|1985.26|1965.26|4
1639132350000|2021-12-10 10:32:30|1985.46|1965.46|1985.51|1965.51|1985.51|1965.51|1985.46|1965.46|3
1639132360000|2021-12-10 10:32:40|1985.52|1965.52|1985.47|1965.47|1985.52|1965.52|1985.47|1965.47|2
1639132370000|2021-12-10 10:32:50|1985.37|1965.37|1985.2|1965.2|1985.5|1965.5|1985.2|1965.2|13
1639132380000|2021-12-10 10:33:00|1985.11|1965.11|1984.01|1964.01|1985.61|1965.61|1983.95|1963.95|22
1639132390000|2021-12-10 10:33:10|1984|1964|1981.79|1961.79|1984.01|1964.01|1981.79|1961.79|25
1639132400000|2021-12-10 10:33:20|1981.74|1961.74|1982.18|1962.18|1982.31|1962.31|1981.23|1961.23|21
1639132410000|2021-12-10 10:33:30|1982.19|1962.19|1982.53|1962.53|1982.93|1962.93|1982.19|1962.19|29
1639132420000|2021-12-10 10:33:40|1982.59|1962.59|1982.08|1962.08|1982.6|1962.6|1982.05|1962.05|26
1639132430000|2021-12-10 10:33:50|1982.07|1962.07|1981.66|1961.66|1982.21|1962.21|1981.65|1961.65|12
1639132440000|2021-12-10 10:34:00|1981.58|1961.58|1981.78|1961.78|1981.93|1961.93|1981.18|1961.18|21
1639132450000|2021-12-10 10:34:10|1981.81|1961.81|1984.35|1964.35|1984.71|1964.71|1981.81|1961.81|24
1639132460000|2021-12-10 10:34:20|1984.36|1964.36|1984.87|1964.87|1984.92|1964.92|1984.36|1964.36|26
1639132470000|2021-12-10 10:34:30|1984.83|1964.83|1984.08|1964.08|1984.83|1964.83|1984.07|1964.07|29
1639132480000|2021-12-10 10:34:40|1984.05|1964.05|1984.48|1964.48|1984.48|1964.48|1983.74|1963.74|16
1639132490000|2021-12-10 10:34:50|1984.5|1964.5|1984.52|1964.52|1984.62|1964.62|1984.35|1964.35|23
1639132500000|2021-12-10 10:35:00|1984.57|1964.57|1984.56|1964.56|1984.83|1964.83|1983.96|1963.96|26
1639132510000|2021-12-10 10:35:10|1984.52|1964.52|1984.52|1964.52|1985.2|1965.2|1984.49|1964.49|14
1639132520000|2021-12-10 10:35:20|1984.47|1964.47|1984.1|1964.1|1984.49|1964.49|1983.98|1963.98|22
1639132530000|2021-12-10 10:35:30|1984.06|1964.06|1983.58|1963.58|1984.06|1964.06|1983.57|1963.57|28
1639132540000|2021-12-10 10:35:40|1983.63|1963.63|1984.55|1964.55|1984.57|1964.57|1983.57|1963.57|26
1639132550000|2021-12-10 10:35:50|1984.56|1964.56|1984.31|1964.31|1984.72|1964.72|1984.31|1964.31|17
1639132560000|2021-12-10 10:36:00|1984.46|1964.46|1984.13|1964.13|1984.52|1964.52|1983.96|1963.96|24
1639132570000|2021-12-10 10:36:10|1984.25|1964.25|1984.15|1964.15|1984.53|1964.53|1984.02|1964.02|22
1639132580000|2021-12-10 10:36:20|1984.11|1964.11|1983.99|1963.99|1984.16|1964.16|1983.99|1963.99|3
1639132590000|2021-12-10 10:36:30|1984|1964|1984.15|1964.15|1984.15|1964.15|1984|1964|4
1639132600000|2021-12-10 10:36:40|1984.07|1964.07|1984.1|1964.1|1984.15|1964.15|1983.95|1963.95|13
1639132610000|2021-12-10 10:36:50|1984.15|1964.15|1983.67|1963.67|1984.15|1964.15|1983.61|1963.61|18
1639132620000|2021-12-10 10:37:00|1983.66|1963.66|1982.36|1962.36|1983.66|1963.66|1982.36|1962.36|17
1639132630000|2021-12-10 10:37:10|1982.38|1962.38|1982|1962|1982.38|1962.38|1981.95|1961.95|17
1639132640000|2021-12-10 10:37:20|1981.92|1961.92|1981.71|1961.71|1981.99|1961.99|1981.48|1961.48|21
1639132650000|2021-12-10 10:37:30|1981.56|1961.56|1981.33|1961.33|1981.56|1961.56|1981.21|1961.21|22
1639132660000|2021-12-10 10:37:40|1981.22|1961.22|1981.22|1961.22|1981.29|1961.29|1981.1|1961.1|13
1639132670000|2021-12-10 10:37:50|1981.2|1961.2|1980.91|1960.91|1981.24|1961.24|1980.91|1960.91|25
1639132680000|2021-12-10 10:38:00|1980.94|1960.94|1979.83|1959.83|1981.09|1961.09|1979.72|1959.72|31
1639132690000|2021-12-10 10:38:10|1979.75|1959.75|1978.61|1958.61|1979.75|1959.75|1978.61|1958.61|16
1639132700000|2021-12-10 10:38:20|1978.8|1958.8|1979.01|1959.01|1979.21|1959.21|1978.8|1958.8|5
1639132720000|2021-12-10 10:38:40|1978.99|1958.99|1977.95|1957.95|1978.99|1958.99|1977.95|1957.95|10
1639132730000|2021-12-10 10:38:50|1977.98|1957.98|1978.03|1958.03|1978.08|1958.08|1977.98|1957.98|10
1639132740000|2021-12-10 10:39:00|1978.16|1958.16|1978.14|1958.14|1978.18|1958.18|1978.14|1958.14|4
1639132750000|2021-12-10 10:39:10|1978.16|1958.16|1977.98|1957.98|1978.16|1958.16|1977.98|1957.98|7
1639132760000|2021-12-10 10:39:20|1977.95|1957.95|1977.29|1957.29|1977.95|1957.95|1977.29|1957.29|15
1639132770000|2021-12-10 10:39:30|1977.25|1957.25|1976.92|1956.92|1977.25|1957.25|1976.73|1956.73|38
1639132780000|2021-12-10 10:39:40|1976.96|1956.96|1976.6|1956.6|1976.96|1956.96|1976.6|1956.6|29
1639132790000|2021-12-10 10:39:50|1976.56|1956.56|1976.11|1956.11|1976.65|1956.65|1976.05|1956.05|23
1639132800000|2021-12-10 10:40:00|1976.1|1956.1|1976.84|1956.84|1976.84|1956.84|1975.87|1955.87|32
1639132810000|2021-12-10 10:40:10|1976.74|1956.74|1977.25|1957.25|1977.25|1957.25|1976.72|1956.72|25
1639132820000|2021-12-10 10:40:20|1977.24|1957.24|1977.4|1957.4|1977.4|1957.4|1976.8|1956.8|21
1639132830000|2021-12-10 10:40:30|1977.49|1957.49|1979.79|1959.79|1979.79|1959.79|1977.49|1957.49|15
1639132840000|2021-12-10 10:40:40|1980.18|1960.18|1982|1962|1982.68|1962.68|1980.18|1960.18|24
1639132850000|2021-12-10 10:40:50|1981.86|1961.86|1981.3|1961.3|1982|1962|1981.27|1961.27|30
1639132860000|2021-12-10 10:41:00|1981.28|1961.28|1981.67|1961.67|1981.69|1961.69|1980.92|1960.92|26
1639132870000|2021-12-10 10:41:10|1981.69|1961.69|1982.29|1962.29|1982.37|1962.37|1981.64|1961.64|21
1639132880000|2021-12-10 10:41:20|1982.17|1962.17|1981.78|1961.78|1982.26|1962.26|1981.55|1961.55|29
1639132890000|2021-12-10 10:41:30|1981.87|1961.87|1982.38|1962.38|1982.38|1962.38|1981.81|1961.81|24
1639132900000|2021-12-10 10:41:40|1982.43|1962.43|1982.54|1962.54|1982.59|1962.59|1982.43|1962.43|4
1639132910000|2021-12-10 10:41:50|1982.35|1962.35|1981.97|1961.97|1982.35|1962.35|1981.9|1961.9|16
1639132920000|2021-12-10 10:42:00|1981.98|1961.98|1981.98|1961.98|1982.03|1962.03|1981.93|1961.93|12
1639132930000|2021-12-10 10:42:10|1981.93|1961.93|1982.1|1962.1|1982.2|1962.2|1981.93|1961.93|12
1639132940000|2021-12-10 10:42:20|1982.17|1962.17|1981.97|1961.97|1982.53|1962.53|1981.92|1961.92|14
1639132950000|2021-12-10 10:42:30|1981.96|1961.96|1979.57|1959.57|1981.96|1961.96|1979.57|1959.57|30
1639132960000|2021-12-10 10:42:40|1979.58|1959.58|1980.07|1960.07|1980.24|1960.24|1979.54|1959.54|29
1639132970000|2021-12-10 10:42:50|1980.13|1960.13|1980.97|1960.97|1980.97|1960.97|1979.7|1959.7|30
1639132980000|2021-12-10 10:43:00|1980.88|1960.88|1981.8|1961.8|1981.8|1961.8|1980.86|1960.86|28
1639132990000|2021-12-10 10:43:10|1982.16|1962.16|1983.82|1963.82|1983.99|1963.99|1982.16|1962.16|20
1639133000000|2021-12-10 10:43:20|1983.81|1963.81|1984.91|1964.91|1985.21|1965.21|1983.78|1963.78|24
1639133010000|2021-12-10 10:43:30|1985.41|1965.41|1984.68|1964.68|1985.41|1965.41|1984.68|1964.68|11
1639133020000|2021-12-10 10:43:40|1984.77|1964.77|1984.69|1964.69|1985.02|1965.02|1984.68|1964.68|12
1639133030000|2021-12-10 10:43:50|1984.64|1964.64|1983.4|1963.4|1984.64|1964.64|1983.16|1963.16|25
1639133040000|2021-12-10 10:44:00|1983.52|1963.52|1985.23|1965.23|1985.42|1965.42|1983.48|1963.48|32
1639133050000|2021-12-10 10:44:10|1985.22|1965.22|1984.7|1964.7|1985.39|1965.39|1984.48|1964.48|13
1639133060000|2021-12-10 10:44:20|1984.6|1964.6|1983.11|1963.11|1985.36|1965.36|1983.11|1963.11|20
1639133070000|2021-12-10 10:44:30|1983.12|1963.12|1983.49|1963.49|1983.49|1963.49|1982.86|1962.86|27
1639133080000|2021-12-10 10:44:40|1983.41|1963.41|1984.52|1964.52|1984.52|1964.52|1983.4|1963.4|26
1639133090000|2021-12-10 10:44:50|1984.55|1964.55|1984.63|1964.63|1984.66|1964.66|1984.52|1964.52|9
1639133100000|2021-12-10 10:45:00|1984.62|1964.62|1983.27|1963.27|1984.62|1964.62|1983.27|1963.27|8
1639133110000|2021-12-10 10:45:10|1983.48|1963.48|1984.41|1964.41|1984.41|1964.41|1982.46|1962.46|33
1639133120000|2021-12-10 10:45:20|1984.64|1964.64|1986.94|1966.94|1986.94|1966.94|1984.45|1964.45|17
1639133130000|2021-12-10 10:45:30|1986.83|1966.83|1987.45|1967.45|1987.65|1967.65|1986.83|1966.83|13
1639133140000|2021-12-10 10:45:40|1987.42|1967.42|1987.05|1967.05|1987.45|1967.45|1987.05|1967.05|6
1639133150000|2021-12-10 10:45:50|1987.1|1967.1|1986.55|1966.55|1987.1|1967.1|1986.52|1966.52|15
1639133160000|2021-12-10 10:46:00|1986.49|1966.49|1985.89|1965.89|1986.54|1966.54|1985.58|1965.58|29
1639133170000|2021-12-10 10:46:10|1985.87|1965.87|1986.62|1966.62|1986.62|1966.62|1985.43|1965.43|17
1639133180000|2021-12-10 10:46:20|1986.65|1966.65|1987.31|1967.31|1987.41|1967.41|1986.64|1966.64|13
1639133190000|2021-12-10 10:46:30|1987.22|1967.22|1987.35|1967.35|1987.53|1967.53|1987.16|1967.16|12
1639133200000|2021-12-10 10:46:40|1987.34|1967.34|1987.16|1967.16|1987.5|1967.5|1987.15|1967.15|17
1639133210000|2021-12-10 10:46:50|1987.17|1967.17|1988.72|1968.72|1988.94|1968.94|1987.17|1967.17|26
1639133220000|2021-12-10 10:47:00|1988.65|1968.65|1987.5|1967.5|1988.65|1968.65|1987.5|1967.5|21
1639133230000|2021-12-10 10:47:10|1987.52|1967.52|1987.67|1967.67|1987.69|1967.69|1986.69|1966.69|29
1639133240000|2021-12-10 10:47:20|1987.53|1967.53|1987.28|1967.28|1988.08|1968.08|1987.05|1967.05|28
1639133250000|2021-12-10 10:47:30|1987.35|1967.35|1985.73|1965.73|1987.37|1967.37|1985.73|1965.73|26
1639133260000|2021-12-10 10:47:40|1985.76|1965.76|1985.34|1965.34|1985.94|1965.94|1985.05|1965.05|24
1639133270000|2021-12-10 10:47:50|1985.29|1965.29|1984.36|1964.36|1985.29|1965.29|1984.36|1964.36|25
1639133280000|2021-12-10 10:48:00|1984.38|1964.38|1984.25|1964.25|1984.7|1964.7|1983.98|1963.98|31
1639133290000|2021-12-10 10:48:10|1984.24|1964.24|1984.6|1964.6|1984.6|1964.6|1984.18|1964.18|13
1639133300000|2021-12-10 10:48:20|1984.65|1964.65|1985.2|1965.2|1985.59|1965.59|1984.61|1964.61|26
1639133310000|2021-12-10 10:48:30|1985.06|1965.06|1984.82|1964.82|1985.25|1965.25|1984.76|1964.76|15
1639133320000|2021-12-10 10:48:40|1984.8|1964.8|1985.33|1965.33|1985.33|1965.33|1984.62|1964.62|22
1639133330000|2021-12-10 10:48:50|1985.36|1965.36|1986.76|1966.76|1986.82|1966.82|1985.18|1965.18|23
1639133340000|2021-12-10 10:49:00|1986.77|1966.77|1986.61|1966.61|1986.77|1966.77|1986.47|1966.47|6
1639133350000|2021-12-10 10:49:10|1986.53|1966.53|1986.11|1966.11|1986.53|1966.53|1986.1|1966.1|12
1639133360000|2021-12-10 10:49:20|1986.15|1966.15|1986.5|1966.5|1986.5|1966.5|1986.01|1966.01|26
1639133370000|2021-12-10 10:49:30|1986.49|1966.49|1986.56|1966.56|1986.58|1966.58|1986.36|1966.36|19
1639133380000|2021-12-10 10:49:40|1986.54|1966.54|1987.37|1967.37|1987.37|1967.37|1986.54|1966.54|18
1639133390000|2021-12-10 10:49:50|1987.6|1967.6|1986.41|1966.41|1987.72|1967.72|1986.18|1966.18|22
1639133400000|2021-12-10 10:50:00|1986.42|1966.42|1986.42|1966.42|1986.77|1966.77|1986.15|1966.15|27
1639133410000|2021-12-10 10:50:10|1986.41|1966.41|1985.63|1965.63|1986.64|1966.64|1985.59|1965.59|24
1639133420000|2021-12-10 10:50:20|1985.61|1965.61|1984.9|1964.9|1985.61|1965.61|1984.54|1964.54|21
1639133430000|2021-12-10 10:50:30|1984.72|1964.72|1982.87|1962.87|1984.72|1964.72|1982.87|1962.87|20
1639133440000|2021-12-10 10:50:40|1983.25|1963.25|1983.71|1963.71|1983.71|1963.71|1983.15|1963.15|25
1639133450000|2021-12-10 10:50:50|1983.67|1963.67|1983.53|1963.53|1983.67|1963.67|1983.43|1963.43|21
1639133460000|2021-12-10 10:51:00|1983.6|1963.6|1982.48|1962.48|1984.16|1964.16|1982.48|1962.48|30
1639133470000|2021-12-10 10:51:10|1982.66|1962.66|1982.67|1962.67|1982.8|1962.8|1982.58|1962.58|15
1639133480000|2021-12-10 10:51:20|1982.65|1962.65|1983.09|1963.09|1983.41|1963.41|1982.64|1962.64|16
1639133490000|2021-12-10 10:51:30|1983.07|1963.07|1982.78|1962.78|1983.07|1963.07|1982.71|1962.71|10
1639133500000|2021-12-10 10:51:40|1982.76|1962.76|1982.12|1962.12|1982.85|1962.85|1982.03|1962.03|21
1639133510000|2021-12-10 10:51:50|1982.18|1962.18|1981.85|1961.85|1982.27|1962.27|1981.84|1961.84|21
1639133520000|2021-12-10 10:52:00|1981.88|1961.88|1982.12|1962.12|1982.34|1962.34|1981.76|1961.76|29
1639133530000|2021-12-10 10:52:10|1982.07|1962.07|1980.41|1960.41|1982.12|1962.12|1980.26|1960.26|32
1639133540000|2021-12-10 10:52:20|1980.4|1960.4|1980.94|1960.94|1980.94|1960.94|1980.03|1960.03|25
1639133550000|2021-12-10 10:52:30|1980.93|1960.93|1980.2|1960.2|1981.05|1961.05|1980.13|1960.13|27
1639133560000|2021-12-10 10:52:40|1980.24|1960.24|1979.96|1959.96|1980.27|1960.27|1979.75|1959.75|16
1639133570000|2021-12-10 10:52:50|1979.97|1959.97|1979.61|1959.61|1979.97|1959.97|1979.53|1959.53|12
1639133580000|2021-12-10 10:53:00|1979.62|1959.62|1979.65|1959.65|1979.97|1959.97|1979.61|1959.61|17
1639133590000|2021-12-10 10:53:10|1979.62|1959.62|1981.86|1961.86|1981.86|1961.86|1979.62|1959.62|24
1639133600000|2021-12-10 10:53:20|1981.85|1961.85|1981.86|1961.86|1981.86|1961.86|1981.84|1961.84|3
1639133610000|2021-12-10 10:53:30|1981.9|1961.9|1987.4|1967.4|1987.46|1967.46|1981.54|1961.54|24
1639133620000|2021-12-10 10:53:40|1987.43|1967.43|1985.42|1965.42|1987.43|1967.43|1985.42|1965.42|26
1639133630000|2021-12-10 10:53:50|1985.4|1965.4|1985.63|1965.63|1985.63|1965.63|1985.4|1965.4|10
1639133640000|2021-12-10 10:54:00|1985.61|1965.61|1986.95|1966.95|1986.95|1966.95|1985.57|1965.57|16
1639133650000|2021-12-10 10:54:10|1987.56|1967.56|1987.57|1967.57|1987.57|1967.57|1987.05|1967.05|12
1639133660000|2021-12-10 10:54:20|1987.52|1967.52|1988.48|1968.48|1988.55|1968.55|1987.48|1967.48|16
1639133670000|2021-12-10 10:54:30|1988.51|1968.51|1988.53|1968.53|1988.53|1968.53|1988.34|1968.34|13
1639133680000|2021-12-10 10:54:40|1988.56|1968.56|1988.54|1968.54|1988.56|1968.56|1988.07|1968.07|25
1639133690000|2021-12-10 10:54:50|1988.63|1968.63|1988.03|1968.03|1988.66|1968.66|1988.03|1968.03|22
1639133700000|2021-12-10 10:55:00|1987.99|1967.99|1988.48|1968.48|1988.48|1968.48|1987.75|1967.75|27
1639133710000|2021-12-10 10:55:10|1988.52|1968.52|1988.22|1968.22|1988.55|1968.55|1988.17|1968.17|14
1639133720000|2021-12-10 10:55:20|1988.24|1968.24|1988.53|1968.53|1988.53|1968.53|1988.18|1968.18|13
1639133730000|2021-12-10 10:55:30|1988.54|1968.54|1988.63|1968.63|1988.65|1968.65|1988.41|1968.41|10
1639133740000|2021-12-10 10:55:40|1988.69|1968.69|1988.69|1968.69|1988.69|1968.69|1988.69|1968.69|1
1639133750000|2021-12-10 10:55:50|1988.54|1968.54|1988.54|1968.54|1988.54|1968.54|1988.54|1968.54|1
1639133760000|2021-12-10 10:56:00|1988.95|1968.95|1988.07|1968.07|1989.02|1969.02|1988.04|1968.04|16
1639133770000|2021-12-10 10:56:10|1988.08|1968.08|1990.05|1970.05|1990.05|1970.05|1987.99|1967.99|20
1639133780000|2021-12-10 10:56:20|1990.15|1970.15|1990.6|1970.6|1991.92|1971.92|1990.1|1970.1|14
1639133790000|2021-12-10 10:56:30|1993.21|1973.21|1993.09|1973.09|1993.21|1973.21|1992.24|1972.24|30
1639133800000|2021-12-10 10:56:40|1993.17|1973.17|1993.04|1973.04|1993.24|1973.24|1992.72|1972.72|26
1639133810000|2021-12-10 10:56:50|1993.05|1973.05|1997.07|1977.07|1997.16|1977.16|1993.02|1973.02|31
1639133820000|2021-12-10 10:57:00|1997.11|1977.11|1997.11|1977.11|1997.53|1977.53|1996.74|1976.74|21
1639133830000|2021-12-10 10:57:10|1997.38|1977.38|1997.9|1977.9|1998.07|1978.07|1996.57|1976.57|27
1639133840000|2021-12-10 10:57:20|1997.52|1977.52|1995.07|1975.07|1997.55|1977.55|1994.99|1974.99|19
1639133850000|2021-12-10 10:57:30|1995.04|1975.04|1995.56|1975.56|1995.56|1975.56|1994.6|1974.6|26
1639133860000|2021-12-10 10:57:40|1995.49|1975.49|1995.58|1975.58|1995.83|1975.83|1995.32|1975.32|18
1639133870000|2021-12-10 10:57:50|1995.67|1975.67|1995.86|1975.86|1996.03|1976.03|1995.58|1975.58|14
1639133880000|2021-12-10 10:58:00|1995.9|1975.9|1994.18|1974.18|1995.9|1975.9|1994.17|1974.17|28
1639133890000|2021-12-10 10:58:10|1994.17|1974.17|1992.87|1972.87|1994.17|1974.17|1992.87|1972.87|18
1639133900000|2021-12-10 10:58:20|1992.83|1972.83|1992.63|1972.63|1993.41|1973.41|1992.63|1972.63|20
1639133910000|2021-12-10 10:58:30|1992.57|1972.57|1992.03|1972.03|1992.72|1972.72|1992.03|1972.03|29
1639133920000|2021-12-10 10:58:40|1992.02|1972.02|1991.54|1971.54|1992.16|1972.16|1991.12|1971.12|33
1639133930000|2021-12-10 10:58:50|1991.51|1971.51|1990.73|1970.73|1991.51|1971.51|1990.73|1970.73|22
1639133940000|2021-12-10 10:59:00|1990.49|1970.49|1988.62|1968.62|1990.49|1970.49|1988.62|1968.62|28
1639133950000|2021-12-10 10:59:10|1988.68|1968.68|1988.42|1968.42|1988.77|1968.77|1988.42|1968.42|15
1639133960000|2021-12-10 10:59:20|1988.43|1968.43|1988.42|1968.42|1988.43|1968.43|1988.42|1968.42|2
1639133970000|2021-12-10 10:59:30|1988.43|1968.43|1988.5|1968.5|1989.16|1969.16|1988.3|1968.3|18
1639133980000|2021-12-10 10:59:40|1988.38|1968.38|1988.61|1968.61|1988.62|1968.62|1988.38|1968.38|6
1639133990000|2021-12-10 10:59:50|1988.6|1968.6|1988.59|1968.59|1988.72|1968.72|1988.37|1968.37|15
1639134000000|2021-12-10 11:00:00|1988.6|1968.6|1990.98|1970.98|1991.15|1971.15|1988.53|1968.53|27
1639134010000|2021-12-10 11:00:10|1991.02|1971.02|1991.34|1971.34|1991.34|1971.34|1990.79|1970.79|20
1639134020000|2021-12-10 11:00:20|1991.31|1971.31|1990.34|1970.34|1991.31|1971.31|1990.18|1970.18|12
1639134030000|2021-12-10 11:00:30|1990.5|1970.5|1990.46|1970.46|1990.55|1970.55|1990.33|1970.33|22
1639134040000|2021-12-10 11:00:40|1990.48|1970.48|1990.42|1970.42|1990.5|1970.5|1990.4|1970.4|6
1639134050000|2021-12-10 11:00:50|1990.43|1970.43|1990.62|1970.62|1990.62|1970.62|1990.43|1970.43|8
1639134060000|2021-12-10 11:01:00|1990.61|1970.61|1989.16|1969.16|1990.61|1970.61|1989.16|1969.16|13
1639134070000|2021-12-10 11:01:10|1989.04|1969.04|1988.46|1968.46|1989.17|1969.17|1988.46|1968.46|23
1639134080000|2021-12-10 11:01:20|1988.44|1968.44|1987.53|1967.53|1988.44|1968.44|1987.53|1967.53|18
1639134090000|2021-12-10 11:01:30|1986.81|1966.81|1986.32|1966.32|1986.91|1966.91|1986.16|1966.16|18
1639134100000|2021-12-10 11:01:40|1986.29|1966.29|1986.83|1966.83|1987.15|1967.15|1986.15|1966.15|22
1639134110000|2021-12-10 11:01:50|1986.95|1966.95|1987.63|1967.63|1987.72|1967.72|1986.95|1966.95|19
1639134120000|2021-12-10 11:02:00|1987.64|1967.64|1987.58|1967.58|1987.64|1967.64|1987.31|1967.31|16
1639134130000|2021-12-10 11:02:10|1987.57|1967.57|1987.77|1967.77|1987.77|1967.77|1987.43|1967.43|17
1639134140000|2021-12-10 11:02:20|1987.74|1967.74|1987.51|1967.51|1987.99|1967.99|1987.5|1967.5|20
1639134150000|2021-12-10 11:02:30|1987.7|1967.7|1989.24|1969.24|1989.26|1969.26|1987.6|1967.6|14
1639134160000|2021-12-10 11:02:40|1989.36|1969.36|1989.44|1969.44|1989.58|1969.58|1989.36|1969.36|7
1639134170000|2021-12-10 11:02:50|1989.5|1969.5|1991.68|1971.68|1991.74|1971.74|1989.07|1969.07|26
1639134180000|2021-12-10 11:03:00|1991.36|1971.36|1991.47|1971.47|1991.6|1971.6|1990.99|1970.99|14
1639134190000|2021-12-10 11:03:10|1991.8|1971.8|1992.42|1972.42|1992.59|1972.59|1991.8|1971.8|22
1639134200000|2021-12-10 11:03:20|1992.55|1972.55|1992.59|1972.59|1992.8|1972.8|1991.78|1971.78|23
1639134210000|2021-12-10 11:03:30|1992.5|1972.5|1993.71|1973.71|1993.71|1973.71|1992.44|1972.44|14
1639134220000|2021-12-10 11:03:40|1993.75|1973.75|1993.92|1973.92|1994.07|1974.07|1993.74|1973.74|25
1639134230000|2021-12-10 11:03:50|1993.91|1973.91|1993.75|1973.75|1993.92|1973.92|1993.63|1973.63|20
1639134240000|2021-12-10 11:04:00|1993.8|1973.8|1993.78|1973.78|1993.82|1973.82|1993.68|1973.68|15
1639134250000|2021-12-10 11:04:10|1993.76|1973.76|1993.76|1973.76|1994.2|1974.2|1993.76|1973.76|24
1639134260000|2021-12-10 11:04:20|1993.75|1973.75|1993.04|1973.04|1993.75|1973.75|1992.95|1972.95|20
1639134270000|2021-12-10 11:04:30|1993.05|1973.05|1992.32|1972.32|1993.38|1973.38|1992.24|1972.24|28
1639134280000|2021-12-10 11:04:40|1992.35|1972.35|1992.19|1972.19|1993.05|1973.05|1992.13|1972.13|25
1639134290000|2021-12-10 11:04:50|1992.18|1972.18|1993.3|1973.3|1993.3|1973.3|1992.1|1972.1|21
1639134300000|2021-12-10 11:05:00|1993.47|1973.47|1992.87|1972.87|1993.62|1973.62|1992.86|1972.86|14
1639134310000|2021-12-10 11:05:10|1992.88|1972.88|1994.26|1974.26|1994.26|1974.26|1990.75|1970.75|38
1639134320000|2021-12-10 11:05:20|1994.29|1974.29|1996.61|1976.61|1997.11|1977.11|1994.29|1974.29|27
1639134330000|2021-12-10 11:05:30|1996.62|1976.62|1996.85|1976.85|1997.06|1977.06|1996.48|1976.48|23
1639134340000|2021-12-10 11:05:40|1996.86|1976.86|1996.72|1976.72|1996.86|1976.86|1996.42|1976.42|24
1639134350000|2021-12-10 11:05:50|1996.58|1976.58|1997.34|1977.34|1997.34|1977.34|1996.58|1976.58|19
1639134360000|2021-12-10 11:06:00|1996.96|1976.96|1997.49|1977.49|1998.39|1978.39|1996.53|1976.53|30
1639134370000|2021-12-10 11:06:10|1997.57|1977.57|1998.97|1978.97|1999.36|1979.36|1997.57|1977.57|25
1639134380000|2021-12-10 11:06:20|1999.73|1979.73|2002.24|1982.24|2002.24|1982.24|1999.5|1979.5|30
1639134390000|2021-12-10 11:06:30|2002.48|1982.48|2001.21|1981.21|2003.4|1983.4|2001.21|1981.21|32
1639134400000|2021-12-10 11:06:40|2001.33|1981.33|2000.18|1980.18|2001.33|1981.33|1999.67|1979.67|31
1639134410000|2021-12-10 11:06:50|2000.21|1980.21|1997.76|1977.76|2000.59|1980.59|1997.75|1977.75|32
1639134420000|2021-12-10 11:07:00|1997.9|1977.9|1998.03|1978.03|1998.44|1978.44|1997.13|1977.13|33
1639134430000|2021-12-10 11:07:10|1998.01|1978.01|1998.96|1978.96|1998.96|1978.96|1997.25|1977.25|26
1639134440000|2021-12-10 11:07:20|1999.39|1979.39|1998.14|1978.14|1999.49|1979.49|1997.92|1977.92|24
1639134450000|2021-12-10 11:07:30|1998.17|1978.17|1997.4|1977.4|1998.17|1978.17|1997.16|1977.16|29
1639134460000|2021-12-10 11:07:40|1997.41|1977.41|1996.49|1976.49|1997.41|1977.41|1996.05|1976.05|24
1639134470000|2021-12-10 11:07:50|1996.94|1976.94|1996.72|1976.72|1997.7|1977.7|1996.65|1976.65|22
1639134480000|2021-12-10 11:08:00|1997.02|1977.02|1997.01|1977.01|1997.16|1977.16|1996.9|1976.9|10
1639134490000|2021-12-10 11:08:10|1997.08|1977.08|1996.45|1976.45|1997.08|1977.08|1996.09|1976.09|24
1639134500000|2021-12-10 11:08:20|1996.33|1976.33|1997.3|1977.3|1997.31|1977.31|1996.22|1976.22|28
1639134510000|2021-12-10 11:08:30|1997.28|1977.28|1997.16|1977.16|1997.28|1977.28|1997.15|1977.15|10
1639134520000|2021-12-10 11:08:40|1997.13|1977.13|1996.35|1976.35|1997.2|1977.2|1996.25|1976.25|21
1639134530000|2021-12-10 11:08:50|1996.37|1976.37|1999.94|1979.94|1999.94|1979.94|1996.37|1976.37|29
1639134540000|2021-12-10 11:09:00|1999.65|1979.65|2002.9|1982.9|2004.85|1984.85|1999.39|1979.39|35
1639134550000|2021-12-10 11:09:10|2002.98|1982.98|2005.71|1985.71|2006.04|1986.04|2002.9|1982.9|30
1639134560000|2021-12-10 11:09:20|2005.75|1985.75|2002.84|1982.84|2005.75|1985.75|2002.79|1982.79|24
1639134570000|2021-12-10 11:09:30|2002.83|1982.83|2003.22|1983.22|2003.22|1983.22|2002.35|1982.35|25
1639134580000|2021-12-10 11:09:40|2003.28|1983.28|2003.29|1983.29|2003.56|1983.56|2002.93|1982.93|31
1639134590000|2021-12-10 11:09:50|2003.21|1983.21|2003.33|1983.33|2003.73|1983.73|2003.15|1983.15|29
1639134600000|2021-12-10 11:10:00|2003.04|1983.04|2002.56|1982.56|2003.7|1983.7|2002.56|1982.56|32
1639134610000|2021-12-10 11:10:10|2002.57|1982.57|2000.82|1980.82|2002.57|1982.57|2000.82|1980.82|22
1639134620000|2021-12-10 11:10:20|2000.69|1980.69|2001.78|1981.78|2001.78|1981.78|2000.66|1980.66|24
1639134630000|2021-12-10 11:10:30|2001.73|1981.73|2000.86|1980.86|2001.81|1981.81|2000.72|1980.72|25
1639134640000|2021-12-10 11:10:40|2000.63|1980.63|2000.64|1980.64|2001.27|1981.27|2000.05|1980.05|25
1639134650000|2021-12-10 11:10:50|2000.61|1980.61|2000.48|1980.48|2000.61|1980.61|2000.44|1980.44|12
1639134660000|2021-12-10 11:11:00|2000.46|1980.46|2001.03|1981.03|2001.16|1981.16|2000.14|1980.14|27
1639134670000|2021-12-10 11:11:10|2001.14|1981.14|2000.81|1980.81|2001.14|1981.14|2000.74|1980.74|12
1639134680000|2021-12-10 11:11:20|2000.75|1980.75|2000.12|1980.12|2000.75|1980.75|2000.09|1980.09|16
1639134690000|2021-12-10 11:11:30|2000.11|1980.11|1999.16|1979.16|2000.11|1980.11|1998.88|1978.88|27
1639134700000|2021-12-10 11:11:40|1999.26|1979.26|1999.44|1979.44|1999.89|1979.89|1999.26|1979.26|20
1639134710000|2021-12-10 11:11:50|1999.48|1979.48|1999.02|1979.02|1999.49|1979.49|1999.02|1979.02|28
1639134720000|2021-12-10 11:12:00|1998.51|1978.51|1998.34|1978.34|1998.51|1978.51|1998.21|1978.21|17
1639134730000|2021-12-10 11:12:10|1998.33|1978.33|1998.24|1978.24|1998.39|1978.39|1998.22|1978.22|18
1639134740000|2021-12-10 11:12:20|1998.22|1978.22|1997.12|1977.12|1998.22|1978.22|1997.12|1977.12|23
1639134750000|2021-12-10 11:12:30|1997.14|1977.14|1996.86|1976.86|1997.16|1977.16|1996.62|1976.62|23
1639134760000|2021-12-10 11:12:40|1996.87|1976.87|1998.28|1978.28|1998.28|1978.28|1996.71|1976.71|16
1639134770000|2021-12-10 11:12:50|1998.4|1978.4|1999.45|1979.45|1999.45|1979.45|1998.4|1978.4|10
1639134780000|2021-12-10 11:13:00|1999.43|1979.43|1999.45|1979.45|1999.48|1979.48|1999.43|1979.43|5
1639134790000|2021-12-10 11:13:10|1998.89|1978.89|1998.8|1978.8|1999.15|1979.15|1998|1978|30
1639134800000|2021-12-10 11:13:20|1998.84|1978.84|1999.27|1979.27|1999.27|1979.27|1998.71|1978.71|13
1639134810000|2021-12-10 11:13:30|1999.39|1979.39|2000.01|1980.01|2000.65|1980.65|1999.38|1979.38|13
1639134820000|2021-12-10 11:13:40|2001.03|1981.03|2002.04|1982.04|2002.04|1982.04|2000.9|1980.9|20
1639134830000|2021-12-10 11:13:50|2002.3|1982.3|2003.75|1983.75|2004.03|1984.03|2002.3|1982.3|33
1639134840000|2021-12-10 11:14:00|2003.59|1983.59|2003.73|1983.73|2003.76|1983.76|2003.32|1983.32|29
1639134850000|2021-12-10 11:14:10|2003.68|1983.68|2003.75|1983.75|2004.08|1984.08|2003.42|1983.42|24
1639134860000|2021-12-10 11:14:20|2003.74|1983.74|2003.12|1983.12|2003.75|1983.75|2002.51|1982.51|25
1639134870000|2021-12-10 11:14:30|2003.05|1983.05|2002.73|1982.73|2003.05|1983.05|2002.72|1982.72|14
1639134880000|2021-12-10 11:14:40|2002.74|1982.74|2002.59|1982.59|2002.74|1982.74|2002.52|1982.52|14
1639134890000|2021-12-10 11:14:50|2002.58|1982.58|2002.45|1982.45|2002.58|1982.58|2002.41|1982.41|14
1639134900000|2021-12-10 11:15:00|2002.51|1982.51|2003.82|1983.82|2003.93|1983.93|2002.38|1982.38|21
1639134910000|2021-12-10 11:15:10|2003.45|1983.45|2003.53|1983.53|2003.57|1983.57|2003.33|1983.33|11
1639134920000|2021-12-10 11:15:20|2003.51|1983.51|2001.38|1981.38|2003.52|1983.52|2001.38|1981.38|30
1639134930000|2021-12-10 11:15:30|2001.33|1981.33|2000.76|1980.76|2001.33|1981.33|2000.51|1980.51|17
1639134940000|2021-12-10 11:15:40|2000.77|1980.77|2000.08|1980.08|2000.8|1980.8|2000.08|1980.08|21
1639134950000|2021-12-10 11:15:50|1999.84|1979.84|1999.58|1979.58|1999.84|1979.84|1999.09|1979.09|17
1639134960000|2021-12-10 11:16:00|1999.54|1979.54|2000.56|1980.56|2000.57|1980.57|1999.54|1979.54|23
1639134970000|2021-12-10 11:16:10|2000.63|1980.63|1999.63|1979.63|2000.96|1980.96|1999.4|1979.4|31
1639134980000|2021-12-10 11:16:20|1999.62|1979.62|1998.68|1978.68|1999.82|1979.82|1998.68|1978.68|26
1639134990000|2021-12-10 11:16:30|1999.34|1979.34|1998.87|1978.87|1999.34|1979.34|1998.67|1978.67|24
1639135000000|2021-12-10 11:16:40|1998.7|1978.7|1999.03|1979.03|1999.27|1979.27|1998.5|1978.5|12
1639135010000|2021-12-10 11:16:50|1998.5|1978.5|1998.52|1978.52|1998.56|1978.56|1998.22|1978.22|22
1639135020000|2021-12-10 11:17:00|1998.47|1978.47|1998.65|1978.65|1998.68|1978.68|1998.3|1978.3|21
1639135030000|2021-12-10 11:17:10|1998.68|1978.68|1999.07|1979.07|1999.1|1979.1|1998.68|1978.68|11
1639135040000|2021-12-10 11:17:20|1999.06|1979.06|1998.39|1978.39|1999.06|1979.06|1998.39|1978.39|24
1639135050000|2021-12-10 11:17:30|1998.34|1978.34|1998.25|1978.25|1998.36|1978.36|1998.2|1978.2|13
1639135060000|2021-12-10 11:17:40|1998.27|1978.27|1998.85|1978.85|1998.88|1978.88|1998.27|1978.27|25
1639135070000|2021-12-10 11:17:50|1998.83|1978.83|1998.09|1978.09|1998.83|1978.83|1998.09|1978.09|26
1639135080000|2021-12-10 11:18:00|1998.28|1978.28|1998|1978|1998.37|1978.37|1997.99|1977.99|10
1639135090000|2021-12-10 11:18:10|1998.09|1978.09|1998.37|1978.37|1998.6|1978.6|1998.09|1978.09|12
1639135100000|2021-12-10 11:18:20|1998.36|1978.36|1998.18|1978.18|1998.4|1978.4|1998.18|1978.18|11
1639135110000|2021-12-10 11:18:30|1998.26|1978.26|1998.09|1978.09|1998.29|1978.29|1998.04|1978.04|21
1639135120000|2021-12-10 11:18:40|1998.06|1978.06|1998.36|1978.36|1998.51|1978.51|1998.06|1978.06|29
1639135130000|2021-12-10 11:18:50|1998.38|1978.38|1998.39|1978.39|1998.39|1978.39|1997.99|1977.99|23
1639135140000|2021-12-10 11:19:00|1998.38|1978.38|1998.82|1978.82|1998.82|1978.82|1998.38|1978.38|11
1639135150000|2021-12-10 11:19:10|1998.87|1978.87|1998.9|1978.9|1999.35|1979.35|1998.85|1978.85|10
1639135160000|2021-12-10 11:19:20|1998.97|1978.97|1998.86|1978.86|1999.31|1979.31|1998.86|1978.86|11
1639135170000|2021-12-10 11:19:30|1998.87|1978.87|1998.46|1978.46|1998.93|1978.93|1998.28|1978.28|8
1639135180000|2021-12-10 11:19:40|1998.5|1978.5|1997.3|1977.3|1998.5|1978.5|1997.21|1977.21|24
1639135190000|2021-12-10 11:19:50|1997.22|1977.22|1997.42|1977.42|1997.49|1977.49|1997.22|1977.22|19
1639135200000|2021-12-10 11:20:00|1996.85|1976.85|1997.48|1977.48|1997.78|1977.78|1996.76|1976.76|17
1639135210000|2021-12-10 11:20:10|1997.43|1977.43|1997.3|1977.3|1997.5|1977.5|1997.2|1977.2|17
1639135220000|2021-12-10 11:20:20|1997.27|1977.27|1996.57|1976.57|1997.27|1977.27|1996.57|1976.57|18
1639135230000|2021-12-10 11:20:30|1996.22|1976.22|1995.85|1975.85|1996.36|1976.36|1995.85|1975.85|12
1639135240000|2021-12-10 11:20:40|1995.71|1975.71|1997.21|1977.21|1997.21|1977.21|1995.64|1975.64|15
1639135250000|2021-12-10 11:20:50|1997.22|1977.22|1997.3|1977.3|1997.34|1977.34|1997.14|1977.14|8
1639135260000|2021-12-10 11:21:00|1997.08|1977.08|1997.12|1977.12|1997.32|1977.32|1997.08|1977.08|13
1639135270000|2021-12-10 11:21:10|1997.13|1977.13|1996.97|1976.97|1997.32|1977.32|1996.97|1976.97|13
1639135280000|2021-12-10 11:21:20|1996.96|1976.96|1997.26|1977.26|1997.26|1977.26|1996.96|1976.96|13
1639135290000|2021-12-10 11:21:30|1997.24|1977.24|1996.36|1976.36|1997.25|1977.25|1996.18|1976.18|18
1639135300000|2021-12-10 11:21:40|1996.54|1976.54|1996.38|1976.38|1996.54|1976.54|1996.34|1976.34|16
1639135310000|2021-12-10 11:21:50|1996.35|1976.35|1996.25|1976.25|1996.35|1976.35|1995.95|1975.95|16
1639135320000|2021-12-10 11:22:00|1996.24|1976.24|1995.65|1975.65|1996.45|1976.45|1995.65|1975.65|26
1639135330000|2021-12-10 11:22:10|1995.5|1975.5|1995.16|1975.16|1995.5|1975.5|1994.96|1974.96|23
1639135340000|2021-12-10 11:22:20|1995.24|1975.24|1995.06|1975.06|1995.24|1975.24|1995.01|1975.01|22
1639135350000|2021-12-10 11:22:30|1994.98|1974.98|1995.03|1975.03|1995.12|1975.12|1994.96|1974.96|15
1639135360000|2021-12-10 11:22:40|1994.99|1974.99|1993.87|1973.87|1995.11|1975.11|1993.87|1973.87|17
1639135370000|2021-12-10 11:22:50|1993.85|1973.85|1994.65|1974.65|1994.65|1974.65|1993.6|1973.6|28
1639135380000|2021-12-10 11:23:00|1994.64|1974.64|1994.43|1974.43|1994.67|1974.67|1994.43|1974.43|25
1639135390000|2021-12-10 11:23:10|1994.42|1974.42|1994.15|1974.15|1994.43|1974.43|1994.15|1974.15|20
1639135400000|2021-12-10 11:23:20|1994.06|1974.06|1993.76|1973.76|1994.3|1974.3|1993.57|1973.57|16
1639135410000|2021-12-10 11:23:30|1993.75|1973.75|1993.75|1973.75|1993.77|1973.77|1993.63|1973.63|6
1639135420000|2021-12-10 11:23:40|1993.84|1973.84|1993.84|1973.84|1993.88|1973.88|1993.84|1973.84|6
1639135430000|2021-12-10 11:23:50|1993.83|1973.83|1993.07|1973.07|1993.83|1973.83|1993|1973|16
1639135440000|2021-12-10 11:24:00|1993.06|1973.06|1993.07|1973.07|1993.13|1973.13|1992.74|1972.74|14
1639135450000|2021-12-10 11:24:10|1993.06|1973.06|1992.5|1972.5|1993.06|1973.06|1992.45|1972.45|11
1639135460000|2021-12-10 11:24:20|1992.53|1972.53|1992.42|1972.42|1992.53|1972.53|1992.38|1972.38|23
1639135470000|2021-12-10 11:24:30|1992.41|1972.41|1992.71|1972.71|1992.73|1972.73|1992.37|1972.37|20
1639135480000|2021-12-10 11:24:40|1992.67|1972.67|1992.87|1972.87|1993|1973|1992.67|1972.67|14
1639135490000|2021-12-10 11:24:50|1992.84|1972.84|1993.59|1973.59|1993.75|1973.75|1992.84|1972.84|25
1639135500000|2021-12-10 11:25:00|1993.69|1973.69|1994.3|1974.3|1994.56|1974.56|1993.63|1973.63|13
1639135510000|2021-12-10 11:25:10|1994.36|1974.36|1995.56|1975.56|1995.56|1975.56|1993.84|1973.84|23
1639135520000|2021-12-10 11:25:20|1995.63|1975.63|1996.61|1976.61|1996.78|1976.78|1995.57|1975.57|11
1639135530000|2021-12-10 11:25:30|1996.63|1976.63|1997.81|1977.81|1998.11|1978.11|1996.61|1976.61|20
1639135540000|2021-12-10 11:25:40|1997.83|1977.83|1996.76|1976.76|1997.83|1977.83|1996.76|1976.76|28
1639135550000|2021-12-10 11:25:50|1996.74|1976.74|1997.13|1977.13|1997.13|1977.13|1996.63|1976.63|27
1639135560000|2021-12-10 11:26:00|1997.17|1977.17|1996.45|1976.45|1997.28|1977.28|1996.37|1976.37|27
1639135570000|2021-12-10 11:26:10|1996.36|1976.36|1997.41|1977.41|1997.41|1977.41|1996.36|1976.36|12
1639135580000|2021-12-10 11:26:20|1997.42|1977.42|1998.79|1978.79|1998.88|1978.88|1997.29|1977.29|17
1639135590000|2021-12-10 11:26:30|1998.77|1978.77|1999.49|1979.49|1999.49|1979.49|1998.15|1978.15|22
1639135600000|2021-12-10 11:26:40|1999.52|1979.52|1999.11|1979.11|1999.61|1979.61|1999.08|1979.08|19
1639135610000|2021-12-10 11:26:50|1999.13|1979.13|1998.72|1978.72|1999.54|1979.54|1998.7|1978.7|10
1639135620000|2021-12-10 11:27:00|1998.64|1978.64|1999.44|1979.44|1999.51|1979.51|1998.5|1978.5|24
1639135630000|2021-12-10 11:27:10|1999.46|1979.46|2001.46|1981.46|2001.46|1981.46|1999.46|1979.46|20
1639135640000|2021-12-10 11:27:20|2001.43|1981.43|2000.94|1980.94|2001.85|1981.85|2000.94|1980.94|16
1639135650000|2021-12-10 11:27:30|2001.24|1981.24|2001.47|1981.47|2001.47|1981.47|2000.89|1980.89|20
1639135660000|2021-12-10 11:27:40|2001.5|1981.5|2001|1981|2001.5|1981.5|2000.75|1980.75|25
1639135670000|2021-12-10 11:27:50|2001.01|1981.01|2001.04|1981.04|2001.27|1981.27|2001.01|1981.01|5
1639135680000|2021-12-10 11:28:00|2001.11|1981.11|2000.8|1980.8|2001.15|1981.15|2000.4|1980.4|24
1639135690000|2021-12-10 11:28:10|2000.95|1980.95|2000.02|1980.02|2000.95|1980.95|2000.01|1980.01|17
1639135700000|2021-12-10 11:28:20|2000.04|1980.04|1998.43|1978.43|2000.09|1980.09|1998.43|1978.43|22
1639135710000|2021-12-10 11:28:30|1998.46|1978.46|1999.54|1979.54|1999.54|1979.54|1998.39|1978.39|31
1639135720000|2021-12-10 11:28:40|1999.36|1979.36|2000.89|1980.89|2000.97|1980.97|1999.36|1979.36|21
1639135730000|2021-12-10 11:28:50|2000.94|1980.94|2000.65|1980.65|2001.12|1981.12|2000.65|1980.65|5
1639135740000|2021-12-10 11:29:00|2000.64|1980.64|2000.63|1980.63|2000.72|1980.72|2000.21|1980.21|22
1639135750000|2021-12-10 11:29:10|2000.81|1980.81|2001.14|1981.14|2001.17|1981.17|2000.63|1980.63|20
1639135760000|2021-12-10 11:29:20|2001.11|1981.11|2000.41|1980.41|2001.11|1981.11|2000.36|1980.36|27
1639135770000|2021-12-10 11:29:30|2000.43|1980.43|2001.06|1981.06|2001.09|1981.09|2000.43|1980.43|21
1639135780000|2021-12-10 11:29:40|2001.07|1981.07|2000.62|1980.62|2001.07|1981.07|2000.52|1980.52|9
1639135790000|2021-12-10 11:29:50|2000.53|1980.53|1999.28|1979.28|2000.53|1980.53|1999.28|1979.28|14
1639135800000|2021-12-10 11:30:00|1999.19|1979.19|1998.4|1978.4|1999.19|1979.19|1998.4|1978.4|18
1639135810000|2021-12-10 11:30:10|1998.29|1978.29|1997.63|1977.63|1998.35|1978.35|1997.63|1977.63|26
1639135820000|2021-12-10 11:30:20|1997.59|1977.59|1997.27|1977.27|1997.59|1977.59|1997.23|1977.23|17
1639135830000|2021-12-10 11:30:30|1997.23|1977.23|1996.95|1976.95|1997.23|1977.23|1996.81|1976.81|20
1639135840000|2021-12-10 11:30:40|1996.93|1976.93|1996.79|1976.79|1996.93|1976.93|1996.69|1976.69|18
1639135850000|2021-12-10 11:30:50|1996.75|1976.75|1996.65|1976.65|1997.02|1977.02|1996.65|1976.65|15
1639135860000|2021-12-10 11:31:00|1997.33|1977.33|1998.54|1978.54|1998.54|1978.54|1996.68|1976.68|19
1639135870000|2021-12-10 11:31:10|1998.52|1978.52|1998.94|1978.94|1998.94|1978.94|1998.52|1978.52|12
1639135880000|2021-12-10 11:31:20|1998.93|1978.93|1998.57|1978.57|1998.94|1978.94|1998.55|1978.55|14
1639135890000|2021-12-10 11:31:30|1998.56|1978.56|1999.07|1979.07|1999.07|1979.07|1998.54|1978.54|17
1639135900000|2021-12-10 11:31:40|1999.08|1979.08|2000.57|1980.57|2000.83|1980.83|1999.05|1979.05|23
1639135910000|2021-12-10 11:31:50|2000.58|1980.58|2003.07|1983.07|2003.19|1983.19|2000.58|1980.58|24
1639135920000|2021-12-10 11:32:00|2002.97|1982.97|2003.37|1983.37|2003.68|1983.68|2002.97|1982.97|19
1639135930000|2021-12-10 11:32:10|2003.33|1983.33|2003.54|1983.54|2003.58|1983.58|2003.27|1983.27|13
1639135940000|2021-12-10 11:32:20|2003.63|1983.63|2002.96|1982.96|2003.84|1983.84|2002.61|1982.61|17
1639135950000|2021-12-10 11:32:30|2002.93|1982.93|2001.92|1981.92|2002.93|1982.93|2001.92|1981.92|26
1639135960000|2021-12-10 11:32:40|2002.45|1982.45|2002.01|1982.01|2002.51|1982.51|2001.97|1981.97|18
1639135970000|2021-12-10 11:32:50|2002.04|1982.04|2001.05|1981.05|2002.04|1982.04|2000.97|1980.97|20
1639135980000|2021-12-10 11:33:00|2001.06|1981.06|2001.18|1981.18|2001.4|1981.4|2000.92|1980.92|21
1639135990000|2021-12-10 11:33:10|2001.14|1981.14|2001.06|1981.06|2001.28|1981.28|2001.06|1981.06|3
1639136000000|2021-12-10 11:33:20|2000.85|1980.85|2000.98|1980.98|2001.04|1981.04|2000.82|1980.82|8
1639136010000|2021-12-10 11:33:30|2000.88|1980.88|2002.38|1982.38|2002.38|1982.38|2000.88|1980.88|21
1639136020000|2021-12-10 11:33:40|2002.39|1982.39|2004.37|1984.37|2004.45|1984.45|2002.39|1982.39|18
1639136030000|2021-12-10 11:33:50|2004.27|1984.27|2005|1985|2005.12|1985.12|2004.01|1984.01|8
1639136040000|2021-12-10 11:34:00|2005.07|1985.07|2003.38|1983.38|2005.07|1985.07|2003.32|1983.32|18
1639136050000|2021-12-10 11:34:10|2003.37|1983.37|2003.34|1983.34|2003.72|1983.72|2003.14|1983.14|10
1639136060000|2021-12-10 11:34:20|2003.41|1983.41|2003.87|1983.87|2004.13|1984.13|2003.33|1983.33|16
1639136070000|2021-12-10 11:34:30|2003.92|1983.92|2002.62|1982.62|2004.11|1984.11|2002.62|1982.62|17
1639136080000|2021-12-10 11:34:40|2002.82|1982.82|2004.15|1984.15|2004.48|1984.48|2002.69|1982.69|33
1639136090000|2021-12-10 11:34:50|2004.71|1984.71|2005.06|1985.06|2005.57|1985.57|2004.52|1984.52|23
1639136100000|2021-12-10 11:35:00|2005.01|1985.01|2005.51|1985.51|2006.41|1986.41|2005.01|1985.01|26
1639136110000|2021-12-10 11:35:10|2005.52|1985.52|2006.39|1986.39|2006.39|1986.39|2005.52|1985.52|15
1639136120000|2021-12-10 11:35:20|2006.38|1986.38|2006.48|1986.48|2006.48|1986.48|2005.99|1985.99|5
1639136130000|2021-12-10 11:35:30|2006.38|1986.38|2006.41|1986.41|2006.41|1986.41|2006.38|1986.38|2
1639136140000|2021-12-10 11:35:40|2006.52|1986.52|2006.53|1986.53|2006.53|1986.53|2006.01|1986.01|18
1639136150000|2021-12-10 11:35:50|2006.54|1986.54|2007.16|1987.16|2007.44|1987.44|2006.54|1986.54|16
1639136160000|2021-12-10 11:36:00|2007.07|1987.07|2007.09|1987.09|2007.1|1987.1|2007.05|1987.05|6
1639136170000|2021-12-10 11:36:10|2007.1|1987.1|2007.31|1987.31|2007.33|1987.33|2007.05|1987.05|9
1639136180000|2021-12-10 11:36:20|2007.16|1987.16|2006.85|1986.85|2007.19|1987.19|2006.69|1986.69|23
1639136190000|2021-12-10 11:36:30|2006.59|1986.59|2006.99|1986.99|2006.99|1986.99|2006.55|1986.55|18
1639136200000|2021-12-10 11:36:40|2007.01|1987.01|2006.58|1986.58|2007.18|1987.18|2006.57|1986.57|25
1639136210000|2021-12-10 11:36:50|2006.57|1986.57|2008.3|1988.3|2008.31|1988.31|2006.57|1986.57|29
1639136220000|2021-12-10 11:37:00|2008.32|1988.32|2008.64|1988.64|2008.79|1988.79|2008.19|1988.19|17
1639136230000|2021-12-10 11:37:10|2008.75|1988.75|2009.23|1989.23|2009.57|1989.57|2008.67|1988.67|16
1639136240000|2021-12-10 11:37:20|2009.12|1989.12|2008.41|1988.41|2009.14|1989.14|2007.81|1987.81|25
1639136250000|2021-12-10 11:37:30|2008.39|1988.39|2008.22|1988.22|2008.39|1988.39|2007.98|1987.98|29
1639136260000|2021-12-10 11:37:40|2008.25|1988.25|2008.89|1988.89|2009.42|1989.42|2008.17|1988.17|23
1639136270000|2021-12-10 11:37:50|2008.78|1988.78|2009.26|1989.26|2009.6|1989.6|2008.78|1988.78|9
1639136280000|2021-12-10 11:38:00|2009.18|1989.18|2008.05|1988.05|2009.38|1989.38|2007.96|1987.96|27
1639136290000|2021-12-10 11:38:10|2007.98|1987.98|2008.36|1988.36|2008.53|1988.53|2007.93|1987.93|32
1639136300000|2021-12-10 11:38:20|2008.27|1988.27|2009.38|1989.38|2009.62|1989.62|2008.27|1988.27|28
1639136310000|2021-12-10 11:38:30|2009.32|1989.32|2009|1989|2009.48|1989.48|2008.22|1988.22|26
1639136320000|2021-12-10 11:38:40|2009.03|1989.03|2009.54|1989.54|2009.69|1989.69|2008.66|1988.66|18
1639136330000|2021-12-10 11:38:50|2009.15|1989.15|2011.99|1991.99|2012.46|1992.46|2009.15|1989.15|33
1639136340000|2021-12-10 11:39:00|2012.43|1992.43|2013.15|1993.15|2013.22|1993.22|2012.34|1992.34|21
1639136350000|2021-12-10 11:39:10|2012.88|1992.88|2013.17|1993.17|2013.2|1993.2|2012.79|1992.79|11
1639136360000|2021-12-10 11:39:20|2013.19|1993.19|2014.06|1994.06|2014.06|1994.06|2012.51|1992.51|25
1639136370000|2021-12-10 11:39:30|2014.05|1994.05|2014.75|1994.75|2015.18|1995.18|2014.05|1994.05|21
1639136380000|2021-12-10 11:39:40|2015.04|1995.04|2014.62|1994.62|2015.05|1995.05|2014.52|1994.52|19
1639136390000|2021-12-10 11:39:50|2014.64|1994.64|2014.42|1994.42|2014.66|1994.66|2013.77|1993.77|21
1639136400000|2021-12-10 11:40:00|2014.88|1994.88|2014.64|1994.64|2015.17|1995.17|2014.11|1994.11|29
1639136410000|2021-12-10 11:40:10|2014.7|1994.7|2014.5|1994.5|2014.81|1994.81|2014.5|1994.5|18
1639136420000|2021-12-10 11:40:20|2014.62|1994.62|2014.63|1994.63|2014.64|1994.64|2013.93|1993.93|22
1639136430000|2021-12-10 11:40:30|2014.55|1994.55|2013.85|1993.85|2015.05|1995.05|2013.82|1993.82|21
1639136440000|2021-12-10 11:40:40|2014.04|1994.04|2013.95|1993.95|2014.59|1994.59|2013.6|1993.6|16
1639136450000|2021-12-10 11:40:50|2013.9|1993.9|2013.95|1993.95|2014|1994|2013.9|1993.9|6
1639136460000|2021-12-10 11:41:00|2013.78|1993.78|2012.7|1992.7|2013.78|1993.78|2012.46|1992.46|20
1639136470000|2021-12-10 11:41:10|2012.72|1992.72|2012.72|1992.72|2012.74|1992.74|2012.51|1992.51|29
1639136480000|2021-12-10 11:41:20|2012.7|1992.7|2013.2|1993.2|2013.28|1993.28|2012.7|1992.7|25
1639136490000|2021-12-10 11:41:30|2013.15|1993.15|2010.31|1990.31|2013.18|1993.18|2010.31|1990.31|28
1639136500000|2021-12-10 11:41:40|2010.3|1990.3|2010.83|1990.83|2010.96|1990.96|2010|1990|19
1639136510000|2021-12-10 11:41:50|2010.93|1990.93|2010.48|1990.48|2011.05|1991.05|2010.41|1990.41|14
1639136520000|2021-12-10 11:42:00|2010.46|1990.46|2009.84|1989.84|2010.54|1990.54|2009.67|1989.67|18
1639136530000|2021-12-10 11:42:10|2009.81|1989.81|2011.16|1991.16|2011.79|1991.79|2009.81|1989.81|26
1639136540000|2021-12-10 11:42:20|2011.18|1991.18|2011.35|1991.35|2011.36|1991.36|2011.12|1991.12|15
1639136550000|2021-12-10 11:42:30|2011.41|1991.41|2012.09|1992.09|2012.24|1992.24|2010.81|1990.81|24
1639136560000|2021-12-10 11:42:40|2011.56|1991.56|2011.93|1991.93|2011.93|1991.93|2011.56|1991.56|22
1639136570000|2021-12-10 11:42:50|2011.91|1991.91|2013.55|1993.55|2013.55|1993.55|2011.53|1991.53|19
1639136580000|2021-12-10 11:43:00|2014.22|1994.22|2015.11|1995.11|2015.11|1995.11|2014.22|1994.22|13
1639136590000|2021-12-10 11:43:10|2015.13|1995.13|2015.6|1995.6|2016.1|1996.1|2014.98|1994.98|19
1639136600000|2021-12-10 11:43:20|2015.81|1995.81|2015.73|1995.73|2016.13|1996.13|2015.73|1995.73|23
1639136610000|2021-12-10 11:43:30|2015.74|1995.74|2015.22|1995.22|2015.74|1995.74|2015.16|1995.16|24
1639136620000|2021-12-10 11:43:40|2015.23|1995.23|2015.64|1995.64|2015.69|1995.69|2015.03|1995.03|20
1639136630000|2021-12-10 11:43:50|2015.71|1995.71|2015.25|1995.25|2015.87|1995.87|2015.25|1995.25|24
1639136640000|2021-12-10 11:44:00|2015.14|1995.14|2015.44|1995.44|2015.65|1995.65|2015.05|1995.05|24
1639136650000|2021-12-10 11:44:10|2015.45|1995.45|2015.15|1995.15|2015.7|1995.7|2015.07|1995.07|15
1639136660000|2021-12-10 11:44:20|2015.14|1995.14|2016.16|1996.16|2016.16|1996.16|2015.08|1995.08|16
1639136670000|2021-12-10 11:44:30|2016.11|1996.11|2016.61|1996.61|2017.21|1997.21|2016.11|1996.11|16
1639136680000|2021-12-10 11:44:40|2016.51|1996.51|2016.18|1996.18|2016.69|1996.69|2016.18|1996.18|26
1639136690000|2021-12-10 11:44:50|2016.16|1996.16|2016.89|1996.89|2017.04|1997.04|2015.58|1995.58|17
1639136700000|2021-12-10 11:45:00|2016.69|1996.69|2017.56|1997.56|2017.56|1997.56|2016.62|1996.62|15
1639136710000|2021-12-10 11:45:10|2017.58|1997.58|2016.45|1996.45|2017.58|1997.58|2016.38|1996.38|26
1639136720000|2021-12-10 11:45:20|2016.06|1996.06|2016.01|1996.01|2016.27|1996.27|2015.73|1995.73|23
1639136730000|2021-12-10 11:45:30|2015.99|1995.99|2015.84|1995.84|2015.99|1995.99|2015.15|1995.15|13
1639136740000|2021-12-10 11:45:40|2015.81|1995.81|2016.25|1996.25|2016.27|1996.27|2015.79|1995.79|24
1639136750000|2021-12-10 11:45:50|2016.45|1996.45|2017.81|1997.81|2017.88|1997.88|2016.45|1996.45|31
1639136760000|2021-12-10 11:46:00|2017.53|1997.53|2018.6|1998.6|2019.13|1999.13|2017.17|1997.17|28
1639136770000|2021-12-10 11:46:10|2018.61|1998.61|2019.71|1999.71|2020.29|2000.29|2018.61|1998.61|30
1639136780000|2021-12-10 11:46:20|2020.09|2000.09|2020.52|2000.52|2020.66|2000.66|2020.09|2000.09|15
1639136790000|2021-12-10 11:46:30|2020.43|2000.43|2020.68|2000.68|2020.68|2000.68|2019.65|1999.65|18
1639136800000|2021-12-10 11:46:40|2020.11|2000.11|2018.87|1998.87|2020.21|2000.21|2018.87|1998.87|26
1639136810000|2021-12-10 11:46:50|2018.47|1998.47|2018.91|1998.91|2018.92|1998.92|2018.32|1998.32|21
1639136820000|2021-12-10 11:47:00|2018.84|1998.84|2018.68|1998.68|2018.84|1998.84|2017.41|1997.41|27
1639136830000|2021-12-10 11:47:10|2018.76|1998.76|2019.7|1999.7|2019.98|1999.98|2018.76|1998.76|32
1639136840000|2021-12-10 11:47:20|2019.64|1999.64|2019.78|1999.78|2020.4|2000.4|2019.64|1999.64|23
1639136850000|2021-12-10 11:47:30|2019.74|1999.74|2020.03|2000.03|2020.05|2000.05|2019.61|1999.61|15
1639136860000|2021-12-10 11:47:40|2020.05|2000.05|2019.88|1999.88|2020.09|2000.09|2019.64|1999.64|20
1639136870000|2021-12-10 11:47:50|2020.2|2000.2|2022.4|2002.4|2022.96|2002.96|2020.2|2000.2|31
1639136880000|2021-12-10 11:48:00|2022.39|2002.39|2021.73|2001.73|2022.61|2002.61|2021.5|2001.5|24
1639136890000|2021-12-10 11:48:10|2021.76|2001.76|2022.06|2002.06|2022.24|2002.24|2021.76|2001.76|28
1639136900000|2021-12-10 11:48:20|2022.04|2002.04|2021.44|2001.44|2022.32|2002.32|2021.42|2001.42|17
1639136910000|2021-12-10 11:48:30|2021.47|2001.47|2021.59|2001.59|2022.54|2002.54|2021.43|2001.43|30
1639136920000|2021-12-10 11:48:40|2021.55|2001.55|2022.69|2002.69|2023.65|2003.65|2021.55|2001.55|19
1639136930000|2021-12-10 11:48:50|2022.7|2002.7|2023.54|2003.54|2023.58|2003.58|2022.7|2002.7|10
1639136940000|2021-12-10 11:49:00|2023.33|2003.33|2023.33|2003.33|2023.33|2003.33|2022.92|2002.92|13
1639136950000|2021-12-10 11:49:10|2023.35|2003.35|2024.41|2004.41|2024.41|2004.41|2023.33|2003.33|30
1639136960000|2021-12-10 11:49:20|2024.42|2004.42|2024.48|2004.48|2024.64|2004.64|2023.76|2003.76|24
1639136970000|2021-12-10 11:49:30|2024.96|2004.96|2025.93|2005.93|2025.93|2005.93|2024.92|2004.92|21
1639136980000|2021-12-10 11:49:40|2025.95|2005.95|2026.48|2006.48|2026.98|2006.98|2025.54|2005.54|27
1639136990000|2021-12-10 11:49:50|2027.02|2007.02|2025.94|2005.94|2027.54|2007.54|2025.94|2005.94|28
1639137000000|2021-12-10 11:50:00|2025.56|2005.56|2024.68|2004.68|2026.48|2006.48|2024.67|2004.67|34
1639137010000|2021-12-10 11:50:10|2024.64|2004.64|2026.48|2006.48|2026.64|2006.64|2024.61|2004.61|26
1639137020000|2021-12-10 11:50:20|2026.5|2006.5|2025.12|2005.12|2026.73|2006.73|2024.82|2004.82|32
1639137030000|2021-12-10 11:50:30|2025.23|2005.23|2025.99|2005.99|2025.99|2005.99|2024.94|2004.94|33
1639137040000|2021-12-10 11:50:40|2025.9|2005.9|2026.75|2006.75|2027.53|2007.53|2025.88|2005.88|22
1639137050000|2021-12-10 11:50:50|2026.7|2006.7|2025.01|2005.01|2027.04|2007.04|2024.98|2004.98|31
1639137060000|2021-12-10 11:51:00|2024.95|2004.95|2025.81|2005.81|2026.77|2006.77|2024.95|2004.95|26
1639137070000|2021-12-10 11:51:10|2025.84|2005.84|2024.67|2004.67|2026.2|2006.2|2024.67|2004.67|25
1639137080000|2021-12-10 11:51:20|2024.76|2004.76|2027.05|2007.05|2027.05|2007.05|2024.63|2004.63|26
1639137090000|2021-12-10 11:51:30|2026.61|2006.61|2026.46|2006.46|2026.85|2006.85|2025.92|2005.92|21
1639137100000|2021-12-10 11:51:40|2026.55|2006.55|2026.84|2006.84|2026.84|2006.84|2026.23|2006.23|29
1639137110000|2021-12-10 11:51:50|2026.81|2006.81|2026.43|2006.43|2027.23|2007.23|2026.43|2006.43|16
1639137120000|2021-12-10 11:52:00|2026.45|2006.45|2026.05|2006.05|2026.45|2006.45|2025.59|2005.59|32
1639137130000|2021-12-10 11:52:10|2026.02|2006.02|2026.52|2006.52|2026.52|2006.52|2026.02|2006.02|8
1639137140000|2021-12-10 11:52:20|2026.55|2006.55|2026.72|2006.72|2026.72|2006.72|2026.55|2006.55|2
1639137150000|2021-12-10 11:52:30|2026.7|2006.7|2025.42|2005.42|2026.7|2006.7|2025.34|2005.34|22
1639137160000|2021-12-10 11:52:40|2025.39|2005.39|2024.51|2004.51|2025.39|2005.39|2024.12|2004.12|22
1639137170000|2021-12-10 11:52:50|2024.3|2004.3|2023.33|2003.33|2024.9|2004.9|2023.26|2003.26|22
1639137180000|2021-12-10 11:53:00|2023.35|2003.35|2022.88|2002.88|2023.47|2003.47|2022.82|2002.82|19
1639137190000|2021-12-10 11:53:10|2022.86|2002.86|2025.07|2005.07|2025.22|2005.22|2022.65|2002.65|32
1639137200000|2021-12-10 11:53:20|2025.05|2005.05|2024.42|2004.42|2025.15|2005.15|2024.42|2004.42|23
1639137210000|2021-12-10 11:53:30|2024.38|2004.38|2023.47|2003.47|2024.38|2004.38|2023.39|2003.39|23
1639137220000|2021-12-10 11:53:40|2023.44|2003.44|2022.51|2002.51|2023.44|2003.44|2022.5|2002.5|24
1639137230000|2021-12-10 11:53:50|2022.23|2002.23|2021.97|2001.97|2022.24|2002.24|2021.92|2001.92|24
1639137240000|2021-12-10 11:54:00|2021.98|2001.98|2020.55|2000.55|2022.21|2002.21|2020.5|2000.5|31
1639137250000|2021-12-10 11:54:10|2020.82|2000.82|2022.47|2002.47|2022.48|2002.48|2020.55|2000.55|31
1639137260000|2021-12-10 11:54:20|2022.38|2002.38|2022.08|2002.08|2022.38|2002.38|2022.08|2002.08|18
1639137270000|2021-12-10 11:54:30|2022.09|2002.09|2021.52|2001.52|2022.17|2002.17|2021.48|2001.48|23
1639137280000|2021-12-10 11:54:40|2021.59|2001.59|2022.52|2002.52|2022.59|2002.59|2021.59|2001.59|32
1639137290000|2021-12-10 11:54:50|2022.49|2002.49|2022.5|2002.5|2022.5|2002.5|2022.38|2002.38|20
1639137300000|2021-12-10 11:55:00|2022.48|2002.48|2021.85|2001.85|2022.49|2002.49|2021.85|2001.85|27
1639137310000|2021-12-10 11:55:10|2021.83|2001.83|2022.07|2002.07|2022.08|2002.08|2021.81|2001.81|18
1639137320000|2021-12-10 11:55:20|2021.96|2001.96|2021.57|2001.57|2022.02|2002.02|2021.56|2001.56|16
1639137330000|2021-12-10 11:55:30|2021.62|2001.62|2021.48|2001.48|2021.64|2001.64|2021.41|2001.41|18
1639137340000|2021-12-10 11:55:40|2021.4|2001.4|2021.6|2001.6|2021.7|2001.7|2021.1|2001.1|25
1639137350000|2021-12-10 11:55:50|2021.63|2001.63|2021.3|2001.3|2021.63|2001.63|2021.26|2001.26|16
1639137360000|2021-12-10 11:56:00|2021.35|2001.35|2021.09|2001.09|2021.41|2001.41|2020.11|2000.11|28
1639137370000|2021-12-10 11:56:10|2021.01|2001.01|2021.4|2001.4|2022.33|2002.33|2021.01|2001.01|27
1639137380000|2021-12-10 11:56:20|2021.42|2001.42|2020.79|2000.79|2021.42|2001.42|2020.79|2000.79|14
1639137390000|2021-12-10 11:56:30|2020.76|2000.76|2020.45|2000.45|2020.76|2000.76|2020.45|2000.45|13
1639137400000|2021-12-10 11:56:40|2020.38|2000.38|2020.01|2000.01|2020.38|2000.38|2019.93|1999.93|11
1639137410000|2021-12-10 11:56:50|2019.99|1999.99|2019.88|1999.88|2020.01|2000.01|2019.88|1999.88|12
1639137420000|2021-12-10 11:57:00|2019.87|1999.87|2019.58|1999.58|2019.87|1999.87|2019.58|1999.58|18
1639137430000|2021-12-10 11:57:10|2019.6|1999.6|2019.63|1999.63|2019.65|1999.65|2019.56|1999.56|16
1639137440000|2021-12-10 11:57:20|2019.64|1999.64|2019.67|1999.67|2019.67|1999.67|2019.57|1999.57|16
1639137450000|2021-12-10 11:57:30|2019.72|1999.72|2020.79|2000.79|2020.79|2000.79|2019.72|1999.72|21
1639137460000|2021-12-10 11:57:40|2020.75|2000.75|2021.57|2001.57|2021.57|2001.57|2020.75|2000.75|7
1639137470000|2021-12-10 11:57:50|2021.4|2001.4|2021.57|2001.57|2021.57|2001.57|2021.4|2001.4|5
1639137480000|2021-12-10 11:58:00|2021.44|2001.44|2020.81|2000.81|2021.57|2001.57|2020.81|2000.81|16
1639137490000|2021-12-10 11:58:10|2020.75|2000.75|2022.37|2002.37|2022.37|2002.37|2020.65|2000.65|11
1639137500000|2021-12-10 11:58:20|2022.61|2002.61|2023.22|2003.22|2023.22|2003.22|2022.61|2002.61|6
1639137510000|2021-12-10 11:58:30|2023.17|2003.17|2022.72|2002.72|2023.17|2003.17|2022.16|2002.16|23
1639137520000|2021-12-10 11:58:40|2022.98|2002.98|2021.48|2001.48|2023.11|2003.11|2021.29|2001.29|24
1639137530000|2021-12-10 11:58:50|2021.17|2001.17|2019.62|1999.62|2021.52|2001.52|2019.62|1999.62|36
1639137540000|2021-12-10 11:59:00|2019.54|1999.54|2018.52|1998.52|2019.76|1999.76|2018.52|1998.52|34
1639137550000|2021-12-10 11:59:10|2018.5|1998.5|2017.71|1997.71|2018.5|1998.5|2017.4|1997.4|26
1639137560000|2021-12-10 11:59:20|2018.04|1998.04|2017.92|1997.92|2018.44|1998.44|2017.71|1997.71|19
1639137570000|2021-12-10 11:59:30|2017.88|1997.88|2017.69|1997.69|2017.9|1997.9|2017.69|1997.69|20
1639137580000|2021-12-10 11:59:40|2017.76|1997.76|2018.07|1998.07|2018.13|1998.13|2017.76|1997.76|10
1639137590000|2021-12-10 11:59:50|2018.02|1998.02|2019.47|1999.47|2019.47|1999.47|2017.99|1997.99|13
1639137600000|2021-12-10 12:00:00|2019.44|1999.44|2019.6|1999.6|2019.66|1999.66|2019.43|1999.43|6
1639137610000|2021-12-10 12:00:10|2020.47|2000.47|2016.37|1996.37|2020.47|2000.47|2016.37|1996.37|34
1639137620000|2021-12-10 12:00:20|2016.36|1996.36|2016.88|1996.88|2016.88|1996.88|2016.36|1996.36|18
1639137630000|2021-12-10 12:00:30|2016.78|1996.78|2018.26|1998.26|2018.43|1998.43|2016.59|1996.59|26
1639137640000|2021-12-10 12:00:40|2018.25|1998.25|2018.49|1998.49|2018.52|1998.52|2018.18|1998.18|21
1639137650000|2021-12-10 12:00:50|2018.65|1998.65|2018.52|1998.52|2019.03|1999.03|2018.48|1998.48|28
1639137660000|2021-12-10 12:01:00|2018.69|1998.69|2018.79|1998.79|2018.87|1998.87|2018.41|1998.41|18
1639137670000|2021-12-10 12:01:10|2018.68|1998.68|2017.23|1997.23|2018.72|1998.72|2017.23|1997.23|31
1639137680000|2021-12-10 12:01:20|2017.24|1997.24|2018.12|1998.12|2018.13|1998.13|2017.22|1997.22|31
1639137690000|2021-12-10 12:01:30|2018.07|1998.07|2018.1|1998.1|2018.16|1998.16|2017.9|1997.9|22
1639137700000|2021-12-10 12:01:40|2018.03|1998.03|2017.95|1997.95|2018.12|1998.12|2017.83|1997.83|24
1639137710000|2021-12-10 12:01:50|2017.91|1997.91|2025.65|2005.65|2025.98|2005.98|2017.91|1997.91|32
1639137720000|2021-12-10 12:02:00|2025.66|2005.66|2027.05|2007.05|2027.1|2007.1|2025.66|2005.66|28
1639137730000|2021-12-10 12:02:10|2027.1|2007.1|2027.55|2007.55|2028.01|2008.01|2026.5|2006.5|13
1639137740000|2021-12-10 12:02:20|2027.7|2007.7|2026.59|2006.59|2028.5|2008.5|2026.53|2006.53|24
1639137750000|2021-12-10 12:02:30|2026.53|2006.53|2024.44|2004.44|2027.63|2007.63|2024.44|2004.44|32
1639137760000|2021-12-10 12:02:40|2023.53|2003.53|2026.23|2006.23|2026.25|2006.25|2023.43|2003.43|32
1639137770000|2021-12-10 12:02:50|2026.2|2006.2|2026.65|2006.65|2026.69|2006.69|2026.18|2006.18|24
1639137780000|2021-12-10 12:03:00|2026.6|2006.6|2025.14|2005.14|2026.7|2006.7|2025.14|2005.14|14
1639137790000|2021-12-10 12:03:10|2025.13|2005.13|2030.1|2010.1|2030.1|2010.1|2025.07|2005.07|34
1639137800000|2021-12-10 12:03:20|2030.11|2010.11|2030.53|2010.53|2030.53|2010.53|2029.58|2009.58|27
1639137810000|2021-12-10 12:03:30|2030.69|2010.69|2031.94|2011.94|2032.33|2012.33|2030.69|2010.69|16
1639137820000|2021-12-10 12:03:40|2031.82|2011.82|2032.94|2012.94|2032.94|2012.94|2030.78|2010.78|30
1639137830000|2021-12-10 12:03:50|2033.31|2013.31|2033.22|2013.22|2033.42|2013.42|2033.14|2013.14|16
1639137840000|2021-12-10 12:04:00|2033.23|2013.23|2033.43|2013.43|2033.64|2013.64|2033.04|2013.04|13
1639137850000|2021-12-10 12:04:10|2033.31|2013.31|2031.88|2011.88|2033.31|2013.31|2031.8|2011.8|24
1639137860000|2021-12-10 12:04:20|2031.76|2011.76|2032.6|2012.6|2032.6|2012.6|2031.67|2011.67|15
1639137870000|2021-12-10 12:04:30|2032.62|2012.62|2033.6|2013.6|2033.6|2013.6|2032.6|2012.6|31
1639137880000|2021-12-10 12:04:40|2033.61|2013.61|2034.53|2014.53|2034.54|2014.54|2033.61|2013.61|24
1639137890000|2021-12-10 12:04:50|2034.5|2014.5|2037.33|2017.33|2038.1|2018.1|2034.5|2014.5|31
1639137900000|2021-12-10 12:05:00|2037.76|2017.76|2037.68|2017.68|2037.98|2017.98|2037.01|2017.01|32
1639137910000|2021-12-10 12:05:10|2037.88|2017.88|2037.55|2017.55|2038.44|2018.44|2037.46|2017.46|29
1639137920000|2021-12-10 12:05:20|2037.53|2017.53|2038.31|2018.31|2038.31|2018.31|2036.14|2016.14|32
1639137930000|2021-12-10 12:05:30|2038.37|2018.37|2038.58|2018.58|2039.18|2019.18|2038.23|2018.23|19
1639137940000|2021-12-10 12:05:40|2038.57|2018.57|2037.12|2017.12|2038.63|2018.63|2036.89|2016.89|28
1639137950000|2021-12-10 12:05:50|2037.21|2017.21|2037.43|2017.43|2037.43|2017.43|2036.44|2016.44|22
1639137960000|2021-12-10 12:06:00|2037.44|2017.44|2039.59|2019.59|2039.76|2019.76|2037.44|2017.44|32
1639137970000|2021-12-10 12:06:10|2039.76|2019.76|2039.58|2019.58|2040.2|2020.2|2039.52|2019.52|29
1639137980000|2021-12-10 12:06:20|2039.57|2019.57|2041.03|2021.03|2041.03|2021.03|2038.53|2018.53|36
1639137990000|2021-12-10 12:06:30|2040.96|2020.96|2040.43|2020.43|2041.04|2021.04|2040.43|2020.43|30
1639138000000|2021-12-10 12:06:40|2040.49|2020.49|2040.72|2020.72|2041.15|2021.15|2040.49|2020.49|16
1639138010000|2021-12-10 12:06:50|2040.68|2020.68|2041.59|2021.59|2041.61|2021.61|2040.68|2020.68|9
1639138020000|2021-12-10 12:07:00|2041.57|2021.57|2042.12|2022.12|2042.17|2022.17|2041.23|2021.23|26
1639138030000|2021-12-10 12:07:10|2042.16|2022.16|2042.08|2022.08|2043.11|2023.11|2041.96|2021.96|22
1639138040000|2021-12-10 12:07:20|2042.07|2022.07|2041.59|2021.59|2042.11|2022.11|2041.58|2021.58|13
1639138050000|2021-12-10 12:07:30|2041.58|2021.58|2042.14|2022.14|2042.14|2022.14|2041.58|2021.58|15
1639138060000|2021-12-10 12:07:40|2042.12|2022.12|2043.11|2023.11|2043.11|2023.11|2042.07|2022.07|23
1639138070000|2021-12-10 12:07:50|2043.15|2023.15|2043.18|2023.18|2043.37|2023.37|2042.66|2022.66|27
1639138080000|2021-12-10 12:08:00|2043.21|2023.21|2043.32|2023.32|2043.59|2023.59|2042.8|2022.8|30
1639138090000|2021-12-10 12:08:10|2043.51|2023.51|2043.31|2023.31|2043.51|2023.51|2042|2022|31
1639138100000|2021-12-10 12:08:20|2043.08|2023.08|2041.83|2021.83|2043.08|2023.08|2041.78|2021.78|28
1639138110000|2021-12-10 12:08:30|2042.03|2022.03|2041.39|2021.39|2042.03|2022.03|2040.46|2020.46|24
1639138120000|2021-12-10 12:08:40|2041.42|2021.42|2042.65|2022.65|2042.65|2022.65|2041.42|2021.42|29
1639138130000|2021-12-10 12:08:50|2043.03|2023.03|2042.48|2022.48|2043.14|2023.14|2042.48|2022.48|17
1639138140000|2021-12-10 12:09:00|2042.55|2022.55|2041.15|2021.15|2043.01|2023.01|2041|2021|32
1639138150000|2021-12-10 12:09:10|2041.17|2021.17|2044.42|2024.42|2044.43|2024.43|2041.12|2021.12|32
1639138160000|2021-12-10 12:09:20|2044.39|2024.39|2043.98|2023.98|2044.71|2024.71|2043.6|2023.6|30
1639138170000|2021-12-10 12:09:30|2043.86|2023.86|2044.61|2024.61|2044.64|2024.64|2043.59|2023.59|18
1639138180000|2021-12-10 12:09:40|2044.57|2024.57|2045.44|2025.44|2045.44|2025.44|2043.88|2023.88|24
1639138190000|2021-12-10 12:09:50|2045.62|2025.62|2044.55|2024.55|2045.62|2025.62|2043.8|2023.8|29
1639138200000|2021-12-10 12:10:00|2044.56|2024.56|2043.86|2023.86|2044.56|2024.56|2043.72|2023.72|26
1639138210000|2021-12-10 12:10:10|2043.73|2023.73|2043.29|2023.29|2044.09|2024.09|2043.29|2023.29|24
1639138220000|2021-12-10 12:10:20|2043.26|2023.26|2044.47|2024.47|2044.47|2024.47|2043.26|2023.26|16
1639138230000|2021-12-10 12:10:30|2044.57|2024.57|2046.93|2026.93|2047.12|2027.12|2044.47|2024.47|32
1639138240000|2021-12-10 12:10:40|2047.16|2027.16|2047.68|2027.68|2047.77|2027.77|2046.09|2026.09|33
1639138250000|2021-12-10 12:10:50|2047.61|2027.61|2047.65|2027.65|2047.82|2027.82|2047.6|2027.6|10
1639138260000|2021-12-10 12:11:00|2047.84|2027.84|2047.59|2027.59|2047.84|2027.84|2047.3|2027.3|13
1639138270000|2021-12-10 12:11:10|2046.94|2026.94|2047.69|2027.69|2047.73|2027.73|2046.94|2026.94|18
1639138280000|2021-12-10 12:11:20|2047.7|2027.7|2047.76|2027.76|2047.89|2027.89|2047.65|2027.65|23
1639138290000|2021-12-10 12:11:30|2047.75|2027.75|2047.75|2027.75|2047.99|2027.99|2047.27|2027.27|12
1639138300000|2021-12-10 12:11:40|2047.84|2027.84|2048.97|2028.97|2049.24|2029.24|2047.82|2027.82|22
1639138310000|2021-12-10 12:11:50|2049.02|2029.02|2049.24|2029.24|2049.24|2029.24|2047.85|2027.85|11
1639138320000|2021-12-10 12:12:00|2048.98|2028.98|2048.85|2028.85|2049.29|2029.29|2048.83|2028.83|12
1639138330000|2021-12-10 12:12:10|2048.82|2028.82|2048.83|2028.83|2048.83|2028.83|2048.63|2028.63|21
1639138340000|2021-12-10 12:12:20|2048.71|2028.71|2048.62|2028.62|2048.83|2028.83|2048.62|2028.62|9
1639138350000|2021-12-10 12:12:30|2048.85|2028.85|2049.66|2029.66|2049.66|2029.66|2048.7|2028.7|14
1639138360000|2021-12-10 12:12:40|2049.31|2029.31|2048.99|2028.99|2049.31|2029.31|2048.81|2028.81|14
1639138370000|2021-12-10 12:12:50|2049.49|2029.49|2050.44|2030.44|2050.44|2030.44|2049.49|2029.49|8
1639138380000|2021-12-10 12:13:00|2050.02|2030.02|2050.09|2030.09|2050.12|2030.12|2049.95|2029.95|10
1639138390000|2021-12-10 12:13:10|2050|2030|2050.01|2030.01|2050.12|2030.12|2049.57|2029.57|22
1639138400000|2021-12-10 12:13:20|2050.02|2030.02|2050.02|2030.02|2050.02|2030.02|2050.02|2030.02|1
1639138410000|2021-12-10 12:13:30|2050.14|2030.14|2050.07|2030.07|2050.14|2030.14|2050.05|2030.05|3
1639138420000|2021-12-10 12:13:40|2050.19|2030.19|2050.36|2030.36|2050.99|2030.99|2050.19|2030.19|13
1639138430000|2021-12-10 12:13:50|2050.38|2030.38|2050.49|2030.49|2050.49|2030.49|2050.36|2030.36|5
1639138440000|2021-12-10 12:14:00|2050.33|2030.33|2050.07|2030.07|2050.49|2030.49|2049.66|2029.66|20
1639138450000|2021-12-10 12:14:10|2050.04|2030.04|2052.5|2032.5|2052.5|2032.5|2049.69|2029.69|19
1639138460000|2021-12-10 12:14:20|2052.49|2032.49|2051.29|2031.29|2052.5|2032.5|2050.77|2030.77|26
1639138470000|2021-12-10 12:14:30|2051.68|2031.68|2052.25|2032.25|2052.5|2032.5|2051.13|2031.13|16
1639138480000|2021-12-10 12:14:40|2052.49|2032.49|2052.44|2032.44|2052.49|2032.49|2052.44|2032.44|2
1639138490000|2021-12-10 12:14:50|2052.48|2032.48|2052.37|2032.37|2052.48|2032.48|2052.36|2032.36|4
1639138500000|2021-12-10 12:15:00|2051.85|2031.85|2051.81|2031.81|2052.37|2032.37|2051.66|2031.66|16
1639138510000|2021-12-10 12:15:10|2052.26|2032.26|2051.58|2031.58|2052.3|2032.3|2051.58|2031.58|15
1639138520000|2021-12-10 12:15:20|2051.42|2031.42|2050.58|2030.58|2051.42|2031.42|2050.53|2030.53|13
1639138530000|2021-12-10 12:15:30|2050.61|2030.61|2049.56|2029.56|2050.61|2030.61|2049.13|2029.13|23
1639138540000|2021-12-10 12:15:40|2049.4|2029.4|2047.78|2027.78|2049.7|2029.7|2047.78|2027.78|26
1639138550000|2021-12-10 12:15:50|2047.7|2027.7|2047.15|2027.15|2047.7|2027.7|2046.85|2026.85|19
1639138560000|2021-12-10 12:16:00|2047.16|2027.16|2047.11|2027.11|2047.38|2027.38|2047.1|2027.1|5
1639138570000|2021-12-10 12:16:10|2046.93|2026.93|2047.33|2027.33|2047.55|2027.55|2046.93|2026.93|18
1639138580000|2021-12-10 12:16:20|2047.03|2027.03|2048.37|2028.37|2048.43|2028.43|2047.03|2027.03|14
1639138590000|2021-12-10 12:16:30|2048.33|2028.33|2048.14|2028.14|2048.38|2028.38|2048.13|2028.13|9
1639138600000|2021-12-10 12:16:40|2048.13|2028.13|2047.47|2027.47|2048.15|2028.15|2047.38|2027.38|15
1639138610000|2021-12-10 12:16:50|2047.43|2027.43|2046.41|2026.41|2047.44|2027.44|2046.41|2026.41|5
1639138620000|2021-12-10 12:17:00|2046.29|2026.29|2043.48|2023.48|2046.29|2026.29|2043.44|2023.44|30
1639138630000|2021-12-10 12:17:10|2043.68|2023.68|2043.03|2023.03|2043.76|2023.76|2043.01|2023.01|9
1639138640000|2021-12-10 12:17:20|2043.17|2023.17|2040.2|2020.2|2043.17|2023.17|2040.2|2020.2|27
1639138650000|2021-12-10 12:17:30|2040.24|2020.24|2040.72|2020.72|2040.96|2020.96|2040.19|2020.19|13
1639138660000|2021-12-10 12:17:40|2040.64|2020.64|2040.35|2020.35|2040.64|2020.64|2040.27|2020.27|12
1639138670000|2021-12-10 12:17:50|2040.05|2020.05|2039.7|2019.7|2040.09|2020.09|2039.7|2019.7|4
1639138680000|2021-12-10 12:18:00|2040.5|2020.5|2040|2020|2040.5|2020.5|2040|2020|2
1639138690000|2021-12-10 12:18:10|2040.15|2020.15|2040.45|2020.45|2040.5|2020.5|2040.15|2020.15|4
1639138700000|2021-12-10 12:18:20|2040.6|2020.6|2040.35|2020.35|2040.6|2020.6|2040.25|2020.25|14
1639138710000|2021-12-10 12:18:30|2040.34|2020.34|2039.72|2019.72|2040.38|2020.38|2039.72|2019.72|13
1639138720000|2021-12-10 12:18:40|2039.71|2019.71|2039.15|2019.15|2039.72|2019.72|2038.9|2018.9|9
1639138730000|2021-12-10 12:18:50|2038.9|2018.9|2038.9|2018.9|2038.9|2018.9|2038.9|2018.9|1
1639138740000|2021-12-10 12:19:00|2037.45|2017.45|2037.73|2017.73|2038.65|2018.65|2037.45|2017.45|20
1639138750000|2021-12-10 12:19:10|2037.59|2017.59|2037.42|2017.42|2038.06|2018.06|2037.3|2017.3|17
1639138760000|2021-12-10 12:19:20|2037.3|2017.3|2035.04|2015.04|2037.8|2017.8|2035.04|2015.04|34
1639138770000|2021-12-10 12:19:30|2034.99|2014.99|2034.76|2014.76|2035.49|2015.49|2034.5|2014.5|25
1639138780000|2021-12-10 12:19:40|2034.79|2014.79|2035.79|2015.79|2036.02|2016.02|2034.79|2014.79|16
1639138790000|2021-12-10 12:19:50|2035.75|2015.75|2035.69|2015.69|2035.76|2015.76|2035.65|2015.65|6
1639138800000|2021-12-10 12:20:00|2035.62|2015.62|2035.5|2015.5|2035.62|2015.62|2034.95|2014.95|12
1639138810000|2021-12-10 12:20:10|2035.67|2015.67|2035.75|2015.75|2035.75|2015.75|2035.15|2015.15|11
1639138820000|2021-12-10 12:20:20|2035.72|2015.72|2035.75|2015.75|2036.43|2016.43|2035.72|2015.72|20
1639138830000|2021-12-10 12:20:30|2035.47|2015.47|2035.47|2015.47|2035.47|2015.47|2035.47|2015.47|1
1639138840000|2021-12-10 12:20:40|2034.8|2014.8|2034.8|2014.8|2034.8|2014.8|2034.8|2014.8|1
1639138850000|2021-12-10 12:20:50|2033.93|2013.93|2033.64|2013.64|2034.19|2014.19|2033.64|2013.64|15
1639138860000|2021-12-10 12:21:00|2033.62|2013.62|2033.13|2013.13|2033.62|2013.62|2032.81|2012.81|12
1639138870000|2021-12-10 12:21:10|2033.93|2013.93|2030.59|2010.59|2033.93|2013.93|2030.59|2010.59|18
1639138880000|2021-12-10 12:21:20|2030.55|2010.55|2030.5|2010.5|2030.57|2010.57|2029.45|2009.45|16
1639138890000|2021-12-10 12:21:30|2030.45|2010.45|2030.4|2010.4|2030.45|2010.45|2030.4|2010.4|2
1639138900000|2021-12-10 12:21:40|2030.05|2010.05|2030.53|2010.53|2030.53|2010.53|2030.05|2010.05|5
1639138910000|2021-12-10 12:21:50|2030.55|2010.55|2030.58|2010.58|2030.69|2010.69|2030.5|2010.5|5
1639138920000|2021-12-10 12:22:00|2030.59|2010.59|2031.21|2011.21|2031.21|2011.21|2030.54|2010.54|16
1639138930000|2021-12-10 12:22:10|2031.32|2011.32|2031.53|2011.53|2031.84|2011.84|2030.68|2010.68|15
1639138940000|2021-12-10 12:22:20|2031.38|2011.38|2031.36|2011.36|2031.54|2011.54|2031.36|2011.36|12
1639138950000|2021-12-10 12:22:30|2031.23|2011.23|2029.83|2009.83|2031.36|2011.36|2029.81|2009.81|18
1639138960000|2021-12-10 12:22:40|2029.84|2009.84|2030.16|2010.16|2030.61|2010.61|2029.61|2009.61|20
1639138970000|2021-12-10 12:22:50|2030.2|2010.2|2029.67|2009.67|2030.22|2010.22|2029.27|2009.27|26
1639138980000|2021-12-10 12:23:00|2029.68|2009.68|2028.87|2008.87|2029.69|2009.69|2028.87|2008.87|19
1639138990000|2021-12-10 12:23:10|2029.16|2009.16|2030.45|2010.45|2030.45|2010.45|2028.69|2008.69|8
1639139000000|2021-12-10 12:23:20|2030.47|2010.47|2030.47|2010.47|2030.47|2010.47|2030.47|2010.47|1
1639139010000|2021-12-10 12:23:30|2030.43|2010.43|2030.51|2010.51|2031.09|2011.09|2030.43|2010.43|6
1639139020000|2021-12-10 12:23:40|2030.62|2010.62|2030.21|2010.21|2030.62|2010.62|2030.13|2010.13|8
1639139030000|2021-12-10 12:23:50|2030.09|2010.09|2030.23|2010.23|2030.71|2010.71|2029.87|2009.87|31
1639139040000|2021-12-10 12:24:00|2030.24|2010.24|2029.5|2009.5|2030.31|2010.31|2029.5|2009.5|20
1639139050000|2021-12-10 12:24:10|2030.7|2010.7|2029.61|2009.61|2030.7|2010.7|2029.61|2009.61|11
1639139070000|2021-12-10 12:24:30|2029.9|2009.9|2030.46|2010.46|2030.46|2010.46|2029.9|2009.9|2
1639139080000|2021-12-10 12:24:40|2030.45|2010.45|2029.4|2009.4|2030.5|2010.5|2029.4|2009.4|10
1639139090000|2021-12-10 12:24:50|2029.48|2009.48|2029.18|2009.18|2029.48|2009.48|2028.52|2008.52|27
1639139100000|2021-12-10 12:25:00|2029.16|2009.16|2028.73|2008.73|2029.16|2009.16|2027.97|2007.97|20
1639139110000|2021-12-10 12:25:10|2028.89|2008.89|2028.87|2008.87|2029.17|2009.17|2028.72|2008.72|13
1639139120000|2021-12-10 12:25:20|2029.12|2009.12|2028.97|2008.97|2029.12|2009.12|2028.53|2008.53|17
1639139130000|2021-12-10 12:25:30|2028.75|2008.75|2029.64|2009.64|2029.73|2009.73|2028.75|2008.75|16
1639139140000|2021-12-10 12:25:40|2029.66|2009.66|2029.65|2009.65|2029.66|2009.66|2029.59|2009.59|4
1639139150000|2021-12-10 12:25:50|2029.68|2009.68|2030.28|2010.28|2030.28|2010.28|2029.68|2009.68|2
1639139160000|2021-12-10 12:26:00|2030.5|2010.5|2030.5|2010.5|2030.78|2010.78|2030.5|2010.5|6
1639139170000|2021-12-10 12:26:10|2030.46|2010.46|2029.27|2009.27|2030.6|2010.6|2029.04|2009.04|14
1639139180000|2021-12-10 12:26:20|2028.8|2008.8|2028.87|2008.87|2029.69|2009.69|2028.8|2008.8|15
1639139190000|2021-12-10 12:26:30|2029.45|2009.45|2030.68|2010.68|2031.18|2011.18|2029.45|2009.45|5
1639139200000|2021-12-10 12:26:40|2031.18|2011.18|2031.33|2011.33|2031.33|2011.33|2031.18|2011.18|2
1639139210000|2021-12-10 12:26:50|2031.24|2011.24|2031.24|2011.24|2031.24|2011.24|2031.24|2011.24|1
1639139220000|2021-12-10 12:27:00|2031.33|2011.33|2030.79|2010.79|2031.33|2011.33|2030.79|2010.79|3
1639139230000|2021-12-10 12:27:10|2030.69|2010.69|2029.67|2009.67|2030.82|2010.82|2029.67|2009.67|9
1639139240000|2021-12-10 12:27:20|2029.69|2009.69|2029.5|2009.5|2030.02|2010.02|2029.05|2009.05|12
1639139250000|2021-12-10 12:27:30|2029.91|2009.91|2029.3|2009.3|2030|2010|2029.29|2009.29|18
1639139260000|2021-12-10 12:27:40|2029.28|2009.28|2027.45|2007.45|2029.28|2009.28|2027.45|2007.45|13
1639139270000|2021-12-10 12:27:50|2027.44|2007.44|2027.18|2007.18|2027.77|2007.77|2026.77|2006.77|12
1639139280000|2021-12-10 12:28:00|2027.49|2007.49|2026.49|2006.49|2027.49|2007.49|2026.49|2006.49|11
1639139290000|2021-12-10 12:28:10|2027.31|2007.31|2027.02|2007.02|2027.31|2007.31|2026|2006|6
1639139300000|2021-12-10 12:28:20|2027.06|2007.06|2027.21|2007.21|2027.21|2007.21|2026.53|2006.53|7
1639139310000|2021-12-10 12:28:30|2027.2|2007.2|2026.56|2006.56|2027.22|2007.22|2026.11|2006.11|8
1639139320000|2021-12-10 12:28:40|2026.7|2006.7|2027.76|2007.76|2027.76|2007.76|2026.66|2006.66|13
1639139330000|2021-12-10 12:28:50|2028.02|2008.02|2028|2008|2028.5|2008.5|2028|2008|3
1639139340000|2021-12-10 12:29:00|2027.95|2007.95|2028.5|2008.5|2028.5|2008.5|2027.95|2007.95|2
1639139350000|2021-12-10 12:29:10|2027.95|2007.95|2028.25|2008.25|2028.25|2008.25|2027.95|2007.95|2
1639139360000|2021-12-10 12:29:20|2028.5|2008.5|2030.46|2010.46|2030.46|2010.46|2028.5|2008.5|11
1639139370000|2021-12-10 12:29:30|2030.32|2010.32|2030.67|2010.67|2030.67|2010.67|2030.25|2010.25|9
1639139380000|2021-12-10 12:29:40|2030.98|2010.98|2029.95|2009.95|2030.98|2010.98|2029.95|2009.95|7
1639139390000|2021-12-10 12:29:50|2030.91|2010.91|2030.8|2010.8|2031.44|2011.44|2030.64|2010.64|13
1639139400000|2021-12-10 12:30:00|2031.21|2011.21|2030.8|2010.8|2031.22|2011.22|2030.75|2010.75|14
1639139410000|2021-12-10 12:30:10|2030.82|2010.82|2031.29|2011.29|2031.31|2011.31|2030.62|2010.62|4
1639139420000|2021-12-10 12:30:20|2031.48|2011.48|2031.58|2011.58|2031.71|2011.71|2031.48|2011.48|5
1639139430000|2021-12-10 12:30:30|2031.48|2011.48|2031.5|2011.5|2031.5|2011.5|2031.31|2011.31|3
1639139440000|2021-12-10 12:30:40|2031.79|2011.79|2032.32|2012.32|2032.32|2012.32|2031.79|2011.79|5
1639139450000|2021-12-10 12:30:50|2032.4|2012.4|2032.4|2012.4|2032.4|2012.4|2032.4|2012.4|1
1639139460000|2021-12-10 12:31:00|2032.2|2012.2|2032.68|2012.68|2032.68|2012.68|2032.16|2012.16|7
1639139470000|2021-12-10 12:31:10|2032.69|2012.69|2032.69|2012.69|2032.69|2012.69|2032.56|2012.56|3
1639139480000|2021-12-10 12:31:20|2032.68|2012.68|2032.68|2012.68|2032.68|2012.68|2032.68|2012.68|1
1639139490000|2021-12-10 12:31:30|2032.74|2012.74|2033.58|2013.58|2033.58|2013.58|2032.72|2012.72|8
1639139500000|2021-12-10 12:31:40|2033.65|2013.65|2032.68|2012.68|2033.75|2013.75|2032.68|2012.68|15
1639139510000|2021-12-10 12:31:50|2032.5|2012.5|2033.5|2013.5|2033.5|2013.5|2032.5|2012.5|4
1639139520000|2021-12-10 12:32:00|2033.53|2013.53|2032.8|2012.8|2033.65|2013.65|2032.5|2012.5|23
1639139530000|2021-12-10 12:32:10|2032.81|2012.81|2032.1|2012.1|2032.92|2012.92|2032.1|2012.1|13
1639139540000|2021-12-10 12:32:20|2031.86|2011.86|2032.59|2012.59|2032.59|2012.59|2030.89|2010.89|20
1639139550000|2021-12-10 12:32:30|2032.61|2012.61|2032.08|2012.08|2032.65|2012.65|2031.86|2011.86|15
1639139560000|2021-12-10 12:32:40|2032.09|2012.09|2031.66|2011.66|2032.09|2012.09|2031.44|2011.44|11
1639139570000|2021-12-10 12:32:50|2031.65|2011.65|2030.8|2010.8|2031.65|2011.65|2030.8|2010.8|10
1639139580000|2021-12-10 12:33:00|2030.78|2010.78|2027.77|2007.77|2030.78|2010.78|2027.77|2007.77|25
1639139590000|2021-12-10 12:33:10|2027.78|2007.78|2027.07|2007.07|2027.78|2007.78|2027.07|2007.07|17
1639139600000|2021-12-10 12:33:20|2027|2007|2027.31|2007.31|2027.52|2007.52|2026.99|2006.99|18
1639139610000|2021-12-10 12:33:30|2026.39|2006.39|2025.78|2005.78|2026.52|2006.52|2025.78|2005.78|7
1639139620000|2021-12-10 12:33:40|2025.6|2005.6|2026.26|2006.26|2026.78|2006.78|2025.5|2005.5|13
1639139630000|2021-12-10 12:33:50|2026.22|2006.22|2026.56|2006.56|2026.92|2006.92|2026.22|2006.22|15
1639139640000|2021-12-10 12:34:00|2026.08|2006.08|2026.25|2006.25|2026.67|2006.67|2026.08|2006.08|12
1639139650000|2021-12-10 12:34:10|2025.87|2005.87|2026.84|2006.84|2026.84|2006.84|2025.87|2005.87|10
1639139660000|2021-12-10 12:34:20|2026.68|2006.68|2026.51|2006.51|2026.84|2006.84|2026.51|2006.51|4
1639139670000|2021-12-10 12:34:30|2026.23|2006.23|2026.38|2006.38|2026.57|2006.57|2026.23|2006.23|3
1639139680000|2021-12-10 12:34:40|2026.57|2006.57|2027.5|2007.5|2027.5|2007.5|2026.57|2006.57|3
1639139690000|2021-12-10 12:34:50|2027.93|2007.93|2028.5|2008.5|2028.5|2008.5|2027.93|2007.93|3
1639139700000|2021-12-10 12:35:00|2028.3|2008.3|2030.58|2010.58|2030.58|2010.58|2028.3|2008.3|18
1639139710000|2021-12-10 12:35:10|2030.48|2010.48|2028.97|2008.97|2030.55|2010.55|2028.77|2008.77|29
1639139720000|2021-12-10 12:35:20|2029.09|2009.09|2028.57|2008.57|2029.09|2009.09|2027.6|2007.6|18
1639139730000|2021-12-10 12:35:30|2028.58|2008.58|2028.56|2008.56|2028.58|2008.58|2028.55|2008.55|4
1639139740000|2021-12-10 12:35:40|2028.5|2008.5|2028.5|2008.5|2028.57|2008.57|2028.06|2008.06|10
1639139750000|2021-12-10 12:35:50|2028.8|2008.8|2027.43|2007.43|2028.8|2008.8|2027.41|2007.41|20
1639139760000|2021-12-10 12:36:00|2027.41|2007.41|2027.57|2007.57|2027.61|2007.61|2027.41|2007.41|18
1639139770000|2021-12-10 12:36:10|2027.52|2007.52|2027.63|2007.63|2027.65|2007.65|2027.43|2007.43|11
1639139780000|2021-12-10 12:36:20|2027.5|2007.5|2028.61|2008.61|2028.61|2008.61|2027.5|2007.5|5
1639139790000|2021-12-10 12:36:30|2028.63|2008.63|2028.92|2008.92|2028.92|2008.92|2028.63|2008.63|4
1639139800000|2021-12-10 12:36:40|2029.06|2009.06|2030.75|2010.75|2030.75|2010.75|2029.06|2009.06|12
1639139810000|2021-12-10 12:36:50|2030.84|2010.84|2032.27|2012.27|2032.27|2012.27|2030.84|2010.84|13
1639139820000|2021-12-10 12:37:00|2031.93|2011.93|2033.5|2013.5|2033.64|2013.64|2031.93|2011.93|19
1639139830000|2021-12-10 12:37:10|2033.65|2013.65|2033.05|2013.05|2033.65|2013.65|2033.05|2013.05|11
1639139840000|2021-12-10 12:37:20|2032.7|2012.7|2033.5|2013.5|2033.5|2013.5|2032.7|2012.7|7
1639139850000|2021-12-10 12:37:30|2032.7|2012.7|2032.65|2012.65|2032.75|2012.75|2032.2|2012.2|7
1639139860000|2021-12-10 12:37:40|2032.57|2012.57|2033.47|2013.47|2033.47|2013.47|2032.57|2012.57|6
1639139870000|2021-12-10 12:37:50|2033.52|2013.52|2035.62|2015.62|2035.83|2015.83|2033.52|2013.52|23
1639139880000|2021-12-10 12:38:00|2035.59|2015.59|2035.69|2015.69|2036.5|2016.5|2035.59|2015.59|10
1639139890000|2021-12-10 12:38:10|2035.78|2015.78|2035.18|2015.18|2036.51|2016.51|2035.13|2015.13|15
1639139900000|2021-12-10 12:38:20|2035.04|2015.04|2035.35|2015.35|2035.35|2015.35|2034.98|2014.98|10
1639139910000|2021-12-10 12:38:30|2035.5|2015.5|2035.18|2015.18|2035.69|2015.69|2034.96|2014.96|24
1639139920000|2021-12-10 12:38:40|2035.2|2015.2|2034.56|2014.56|2035.2|2015.2|2034.22|2014.22|17
1639139930000|2021-12-10 12:38:50|2034.5|2014.5|2034.17|2014.17|2034.5|2014.5|2033.92|2013.92|5
1639139940000|2021-12-10 12:39:00|2033.92|2013.92|2034.73|2014.73|2035.34|2015.34|2033.7|2013.7|13
1639139950000|2021-12-10 12:39:10|2035.13|2015.13|2035.39|2015.39|2035.41|2015.41|2035.13|2015.13|5
1639139960000|2021-12-10 12:39:20|2035.15|2015.15|2035.31|2015.31|2035.31|2015.31|2034.87|2014.87|8
1639139970000|2021-12-10 12:39:30|2034.87|2014.87|2034.9|2014.9|2034.9|2014.9|2034.87|2014.87|6
1639139980000|2021-12-10 12:39:40|2034.89|2014.89|2035.15|2015.15|2035.35|2015.35|2034.87|2014.87|11
1639139990000|2021-12-10 12:39:50|2034.95|2014.95|2035.35|2015.35|2035.35|2015.35|2034.95|2014.95|2
1639140000000|2021-12-10 12:40:00|2035.5|2015.5|2036.19|2016.19|2036.6|2016.6|2035.5|2015.5|9
1639140010000|2021-12-10 12:40:10|2036.21|2016.21|2035.11|2015.11|2036.52|2016.52|2035.11|2015.11|12
1639140020000|2021-12-10 12:40:20|2035.15|2015.15|2034.29|2014.29|2035.28|2015.28|2033.81|2013.81|16
1639140030000|2021-12-10 12:40:30|2034.23|2014.23|2033.63|2013.63|2034.38|2014.38|2033.33|2013.33|14
1639140040000|2021-12-10 12:40:40|2033.54|2013.54|2032.6|2012.6|2033.54|2013.54|2032.6|2012.6|8
1639140050000|2021-12-10 12:40:50|2032.89|2012.89|2033.08|2013.08|2033.7|2013.7|2032.5|2012.5|16
1639140060000|2021-12-10 12:41:00|2033.5|2013.5|2033.97|2013.97|2033.99|2013.99|2033.5|2013.5|18
1639140070000|2021-12-10 12:41:10|2033.93|2013.93|2034.52|2014.52|2034.52|2014.52|2033.93|2013.93|6
1639140080000|2021-12-10 12:41:20|2034.47|2014.47|2033.42|2013.42|2034.47|2014.47|2033.31|2013.31|16
1639140090000|2021-12-10 12:41:30|2033.5|2013.5|2033.43|2013.43|2033.67|2013.67|2033.24|2013.24|20
1639140100000|2021-12-10 12:41:40|2033.44|2013.44|2032.88|2012.88|2033.46|2013.46|2032.88|2012.88|10
1639140110000|2021-12-10 12:41:50|2032.82|2012.82|2032.68|2012.68|2032.88|2012.88|2032.68|2012.68|9
1639140120000|2021-12-10 12:42:00|2033|2013|2032.42|2012.42|2033|2013|2032.42|2012.42|6
1639140130000|2021-12-10 12:42:10|2033|2013|2033.5|2013.5|2033.5|2013.5|2033|2013|2
1639140140000|2021-12-10 12:42:20|2033.55|2013.55|2033.55|2013.55|2033.55|2013.55|2033.55|2013.55|1
1639140150000|2021-12-10 12:42:30|2033.58|2013.58|2034.37|2014.37|2034.37|2014.37|2033.58|2013.58|5
1639140160000|2021-12-10 12:42:40|2034.61|2014.61|2034.61|2014.61|2034.61|2014.61|2034.33|2014.33|3
1639140170000|2021-12-10 12:42:50|2034.67|2014.67|2034.67|2014.67|2034.67|2014.67|2034.64|2014.64|3
1639140180000|2021-12-10 12:43:00|2034.64|2014.64|2034.73|2014.73|2034.73|2014.73|2034.57|2014.57|4
1639140190000|2021-12-10 12:43:10|2034.63|2014.63|2034.4|2014.4|2034.63|2014.63|2034.12|2014.12|11
1639140200000|2021-12-10 12:43:20|2033.91|2013.91|2034.45|2014.45|2034.45|2014.45|2033.91|2013.91|7
1639140210000|2021-12-10 12:43:30|2034.58|2014.58|2034.58|2014.58|2034.58|2014.58|2034.58|2014.58|1
1639140220000|2021-12-10 12:43:40|2034.66|2014.66|2034.66|2014.66|2034.66|2014.66|2034.66|2014.66|1
1639140230000|2021-12-10 12:43:50|2034.57|2014.57|2034.15|2014.15|2034.57|2014.57|2034.15|2014.15|8
1639140240000|2021-12-10 12:44:00|2034.18|2014.18|2035.39|2015.39|2035.42|2015.42|2034.15|2014.15|7
1639140250000|2021-12-10 12:44:10|2035.48|2015.48|2036.37|2016.37|2036.37|2016.37|2035.48|2015.48|6
1639140260000|2021-12-10 12:44:20|2036.75|2016.75|2037.4|2017.4|2037.4|2017.4|2036.54|2016.54|7
1639140270000|2021-12-10 12:44:30|2037.38|2017.38|2038.03|2018.03|2038.03|2018.03|2036.84|2016.84|14
1639140280000|2021-12-10 12:44:40|2038.02|2018.02|2037.5|2017.5|2038.07|2018.07|2037.07|2017.07|25
1639140290000|2021-12-10 12:44:50|2037.78|2017.78|2037.69|2017.69|2037.94|2017.94|2037.5|2017.5|11
1639140300000|2021-12-10 12:45:00|2037.71|2017.71|2034.99|2014.99|2037.71|2017.71|2034.87|2014.87|23
1639140310000|2021-12-10 12:45:10|2035.17|2015.17|2034.61|2014.61|2035.4|2015.4|2034.6|2014.6|20
1639140320000|2021-12-10 12:45:20|2034.6|2014.6|2034.43|2014.43|2034.6|2014.6|2034.14|2014.14|26
1639140330000|2021-12-10 12:45:30|2034.29|2014.29|2033.9|2013.9|2034.67|2014.67|2033.87|2013.87|28
1639140340000|2021-12-10 12:45:40|2033.91|2013.91|2035.03|2015.03|2035.19|2015.19|2033.66|2013.66|29
1639140350000|2021-12-10 12:45:50|2035.02|2015.02|2035.18|2015.18|2035.65|2015.65|2034.71|2014.71|31
1639140360000|2021-12-10 12:46:00|2035.41|2015.41|2035.44|2015.44|2035.5|2015.5|2034.72|2014.72|17
1639140370000|2021-12-10 12:46:10|2035.45|2015.45|2037.31|2017.31|2037.31|2017.31|2035.01|2015.01|11
1639140380000|2021-12-10 12:46:20|2037.32|2017.32|2036.8|2016.8|2037.48|2017.48|2036.63|2016.63|16
1639140390000|2021-12-10 12:46:30|2036.72|2016.72|2037.17|2017.17|2037.43|2017.43|2036.61|2016.61|20
1639140400000|2021-12-10 12:46:40|2037.08|2017.08|2039|2019|2039|2019|2037.08|2017.08|8
1639140410000|2021-12-10 12:46:50|2039.35|2019.35|2039.83|2019.83|2039.83|2019.83|2039.35|2019.35|5
1639140420000|2021-12-10 12:47:00|2040.34|2020.34|2039.71|2019.71|2040.55|2020.55|2039.71|2019.71|15
1639140430000|2021-12-10 12:47:10|2039.5|2019.5|2040.42|2020.42|2040.42|2020.42|2039.5|2019.5|4
1639140440000|2021-12-10 12:47:20|2040.48|2020.48|2039.59|2019.59|2040.48|2020.48|2039.57|2019.57|10
1639140450000|2021-12-10 12:47:30|2039.5|2019.5|2039.65|2019.65|2039.66|2019.66|2039.5|2019.5|6
1639140460000|2021-12-10 12:47:40|2039.62|2019.62|2038.5|2018.5|2039.64|2019.64|2038.5|2018.5|16
1639140470000|2021-12-10 12:47:50|2038.21|2018.21|2037.21|2017.21|2038.25|2018.25|2037.21|2017.21|27
1639140480000|2021-12-10 12:48:00|2037.22|2017.22|2037.62|2017.62|2037.63|2017.63|2037.15|2017.15|15
1639140490000|2021-12-10 12:48:10|2037.63|2017.63|2035.94|2015.94|2037.91|2017.91|2035.79|2015.79|35
1639140500000|2021-12-10 12:48:20|2035.93|2015.93|2036.36|2016.36|2036.36|2016.36|2035.44|2015.44|34
1639140510000|2021-12-10 12:48:30|2036.23|2016.23|2035.33|2015.33|2036.77|2016.77|2034.99|2014.99|33
1639140520000|2021-12-10 12:48:40|2035.35|2015.35|2035.23|2015.23|2035.36|2015.36|2035.19|2015.19|18
1639140530000|2021-12-10 12:48:50|2035.24|2015.24|2034.59|2014.59|2035.24|2015.24|2034.59|2014.59|26
1639140540000|2021-12-10 12:49:00|2034.54|2014.54|2034.09|2014.09|2034.65|2014.65|2034.07|2014.07|30
1639140550000|2021-12-10 12:49:10|2034.54|2014.54|2039.45|2019.45|2039.48|2019.48|2034.54|2014.54|30
1639140560000|2021-12-10 12:49:20|2039.85|2019.85|2038.67|2018.67|2040|2020|2038.67|2018.67|16
1639140570000|2021-12-10 12:49:30|2038.55|2018.55|2037.87|2017.87|2038.55|2018.55|2037.14|2017.14|13
1639140580000|2021-12-10 12:49:40|2037.79|2017.79|2037.63|2017.63|2037.86|2017.86|2037.63|2017.63|12
1639140590000|2021-12-10 12:49:50|2037.65|2017.65|2038.5|2018.5|2038.5|2018.5|2037.55|2017.55|7
1639140600000|2021-12-10 12:50:00|2038.48|2018.48|2038.69|2018.69|2038.83|2018.83|2038.48|2018.48|7
1639140610000|2021-12-10 12:50:10|2038.8|2018.8|2039.32|2019.32|2039.48|2019.48|2038.8|2018.8|17
1639140620000|2021-12-10 12:50:20|2039.3|2019.3|2039.32|2019.32|2039.33|2019.33|2038.82|2018.82|14
1639140630000|2021-12-10 12:50:30|2039.35|2019.35|2039.87|2019.87|2039.89|2019.89|2039.35|2019.35|13
1639140640000|2021-12-10 12:50:40|2039.86|2019.86|2039.68|2019.68|2040.01|2020.01|2039.63|2019.63|10
1639140650000|2021-12-10 12:50:50|2039.67|2019.67|2040.37|2020.37|2040.37|2020.37|2039.62|2019.62|4
1639140660000|2021-12-10 12:51:00|2040.39|2020.39|2040.04|2020.04|2040.39|2020.39|2040.04|2020.04|3
1639140670000|2021-12-10 12:51:10|2040.45|2020.45|2039.67|2019.67|2040.45|2020.45|2039.42|2019.42|10
1639140680000|2021-12-10 12:51:20|2039.53|2019.53|2039.6|2019.6|2039.6|2019.6|2039.53|2019.53|2
1639140690000|2021-12-10 12:51:30|2039.58|2019.58|2040.05|2020.05|2040.05|2020.05|2039.58|2019.58|3
1639140700000|2021-12-10 12:51:40|2040.04|2020.04|2040.77|2020.77|2040.77|2020.77|2039.95|2019.95|13
1639140710000|2021-12-10 12:51:50|2040.83|2020.83|2040.86|2020.86|2040.86|2020.86|2040.83|2020.83|2
1639140720000|2021-12-10 12:52:00|2040.78|2020.78|2040.56|2020.56|2040.78|2020.78|2040.12|2020.12|22
1639140730000|2021-12-10 12:52:10|2040.54|2020.54|2040.33|2020.33|2040.54|2020.54|2040.29|2020.29|6
1639140740000|2021-12-10 12:52:20|2040.26|2020.26|2040.27|2020.27|2040.32|2020.32|2040.25|2020.25|7
1639140750000|2021-12-10 12:52:30|2040.25|2020.25|2040.19|2020.19|2040.33|2020.33|2040.19|2020.19|4
1639140760000|2021-12-10 12:52:40|2040.33|2020.33|2040.27|2020.27|2040.33|2020.33|2040.19|2020.19|8
1639140770000|2021-12-10 12:52:50|2040.44|2020.44|2040.55|2020.55|2040.8|2020.8|2040.43|2020.43|10
1639140780000|2021-12-10 12:53:00|2040.52|2020.52|2040.79|2020.79|2040.79|2020.79|2040.52|2020.52|3
1639140790000|2021-12-10 12:53:10|2041.18|2021.18|2040.86|2020.86|2041.5|2021.5|2040.37|2020.37|11
1639140810000|2021-12-10 12:53:30|2040.64|2020.64|2041.51|2021.51|2041.51|2021.51|2040.64|2020.64|10
1639140820000|2021-12-10 12:53:40|2041.57|2021.57|2041.57|2021.57|2041.57|2021.57|2041.57|2021.57|1
1639140830000|2021-12-10 12:53:50|2041.51|2021.51|2041.51|2021.51|2041.51|2021.51|2041.51|2021.51|1
1639140840000|2021-12-10 12:54:00|2041.25|2021.25|2040.89|2020.89|2041.25|2021.25|2040.89|2020.89|14
1639140850000|2021-12-10 12:54:10|2041.34|2021.34|2041.5|2021.5|2041.5|2021.5|2041.34|2021.34|3
1639140860000|2021-12-10 12:54:20|2040.89|2020.89|2041.44|2021.44|2041.44|2021.44|2040.76|2020.76|5
1639140870000|2021-12-10 12:54:30|2040.78|2020.78|2041.57|2021.57|2041.6|2021.6|2040.78|2020.78|5
1639140880000|2021-12-10 12:54:40|2041.7|2021.7|2041.7|2021.7|2041.7|2021.7|2041.7|2021.7|1
1639140890000|2021-12-10 12:54:50|2042.42|2022.42|2042.5|2022.5|2042.5|2022.5|2042.42|2022.42|6
1639140900000|2021-12-10 12:55:00|2042|2022|2041.19|2021.19|2042|2022|2040.87|2020.87|14
1639140910000|2021-12-10 12:55:10|2041.34|2021.34|2042.14|2022.14|2042.14|2022.14|2041.34|2021.34|8
1639140920000|2021-12-10 12:55:20|2042.05|2022.05|2042.5|2022.5|2042.5|2022.5|2042.05|2022.05|3
1639140930000|2021-12-10 12:55:30|2041.63|2021.63|2041.63|2021.63|2041.63|2021.63|2041.63|2021.63|1
1639140940000|2021-12-10 12:55:40|2041.7|2021.7|2042.5|2022.5|2042.5|2022.5|2041.7|2021.7|3
1639140950000|2021-12-10 12:55:50|2042.4|2022.4|2042.85|2022.85|2042.93|2022.93|2042.4|2022.4|8
1639140960000|2021-12-10 12:56:00|2042.93|2022.93|2043.51|2023.51|2043.51|2023.51|2042.93|2022.93|13
1639140970000|2021-12-10 12:56:10|2043.25|2023.25|2044.5|2024.5|2044.6|2024.6|2043.25|2023.25|12
1639140980000|2021-12-10 12:56:20|2044.6|2024.6|2043.92|2023.92|2044.6|2024.6|2043.92|2023.92|16
1639140990000|2021-12-10 12:56:30|2043.93|2023.93|2043.14|2023.14|2043.93|2023.93|2043.04|2023.04|26
1639141000000|2021-12-10 12:56:40|2043.15|2023.15|2043.1|2023.1|2043.44|2023.44|2042.66|2022.66|22
1639141010000|2021-12-10 12:56:50|2043.09|2023.09|2043.44|2023.44|2043.44|2023.44|2042.98|2022.98|21
1639141020000|2021-12-10 12:57:00|2043.39|2023.39|2043.56|2023.56|2043.56|2023.56|2043.39|2023.39|17
1639141030000|2021-12-10 12:57:10|2043.88|2023.88|2043.34|2023.34|2043.93|2023.93|2043.3|2023.3|24
1639141040000|2021-12-10 12:57:20|2043.35|2023.35|2044.7|2024.7|2044.7|2024.7|2043.33|2023.33|25
1639141050000|2021-12-10 12:57:30|2044.71|2024.71|2044.29|2024.29|2044.82|2024.82|2044.27|2024.27|10
1639141060000|2021-12-10 12:57:40|2044.28|2024.28|2046.12|2026.12|2046.12|2026.12|2044.14|2024.14|27
1639141070000|2021-12-10 12:57:50|2046.08|2026.08|2045.69|2025.69|2046.19|2026.19|2045.69|2025.69|6
1639141080000|2021-12-10 12:58:00|2045.52|2025.52|2045.52|2025.52|2045.52|2025.52|2045.52|2025.52|1
1639141090000|2021-12-10 12:58:10|2045.51|2025.51|2045.55|2025.55|2045.55|2025.55|2044.99|2024.99|16
1639141100000|2021-12-10 12:58:20|2045.94|2025.94|2045.19|2025.19|2046.23|2026.23|2045.18|2025.18|21
1639141110000|2021-12-10 12:58:30|2044.96|2024.96|2045.57|2025.57|2045.58|2025.58|2044.58|2024.58|22
1639141120000|2021-12-10 12:58:40|2045.58|2025.58|2046.21|2026.21|2046.21|2026.21|2044.71|2024.71|24
1639141130000|2021-12-10 12:58:50|2046.26|2026.26|2048.14|2028.14|2048.31|2028.31|2046.26|2026.26|22
1639141140000|2021-12-10 12:59:00|2048.18|2028.18|2047.78|2027.78|2048.3|2028.3|2046.97|2026.97|33
1639141150000|2021-12-10 12:59:10|2047.77|2027.77|2047.29|2027.29|2047.77|2027.77|2046.89|2026.89|21
1639141160000|2021-12-10 12:59:20|2047.32|2027.32|2045.56|2025.56|2047.35|2027.35|2045.56|2025.56|28
1639141170000|2021-12-10 12:59:30|2045.94|2025.94|2046.27|2026.27|2046.4|2026.4|2045.41|2025.41|27
1639141180000|2021-12-10 12:59:40|2046.21|2026.21|2046.43|2026.43|2046.47|2026.47|2046.19|2026.19|20
1639141190000|2021-12-10 12:59:50|2046.45|2026.45|2046.79|2026.79|2046.79|2026.79|2046.34|2026.34|8
1639141200000|2021-12-10 13:00:00|2046.98|2026.98|2046.58|2026.58|2046.98|2026.98|2046.53|2026.53|4
1639141210000|2021-12-10 13:00:10|2046.57|2026.57|2046.5|2026.5|2046.58|2026.58|2046.5|2026.5|7
1639141220000|2021-12-10 13:00:20|2047.28|2027.28|2046.61|2026.61|2047.28|2027.28|2046.61|2026.61|8
1639141230000|2021-12-10 13:00:30|2046.63|2026.63|2045.57|2025.57|2046.63|2026.63|2045.57|2025.57|11
1639141240000|2021-12-10 13:00:40|2045.61|2025.61|2046.52|2026.52|2046.55|2026.55|2045.61|2025.61|15
1639141250000|2021-12-10 13:00:50|2046.53|2026.53|2046.52|2026.52|2046.66|2026.66|2046.52|2026.52|10
1639141260000|2021-12-10 13:01:00|2045.93|2025.93|2045.81|2025.81|2046.19|2026.19|2045.61|2025.61|14
1639141270000|2021-12-10 13:01:10|2045.82|2025.82|2043.88|2023.88|2045.86|2025.86|2043.86|2023.86|11
1639141280000|2021-12-10 13:01:20|2043.69|2023.69|2043.77|2023.77|2043.97|2023.97|2043.61|2023.61|25
1639141290000|2021-12-10 13:01:30|2043.8|2023.8|2043.5|2023.5|2043.8|2023.8|2042.49|2022.49|31
1639141300000|2021-12-10 13:01:40|2043.48|2023.48|2042.5|2022.5|2043.48|2023.48|2042.5|2022.5|11
1639141310000|2021-12-10 13:01:50|2041.47|2021.47|2041.98|2021.98|2041.98|2021.98|2040.99|2020.99|24
1639141320000|2021-12-10 13:02:00|2041.94|2021.94|2042.18|2022.18|2042.54|2022.54|2041.8|2021.8|26
1639141330000|2021-12-10 13:02:10|2042.2|2022.2|2039.73|2019.73|2042.24|2022.24|2039.56|2019.56|33
1639141340000|2021-12-10 13:02:20|2039.89|2019.89|2039.89|2019.89|2039.95|2019.95|2038.63|2018.63|34
1639141350000|2021-12-10 13:02:30|2040.5|2020.5|2039.12|2019.12|2040.5|2020.5|2038.57|2018.57|36
1639141360000|2021-12-10 13:02:40|2039.08|2019.08|2038.28|2018.28|2039.08|2019.08|2038.16|2018.16|30
1639141370000|2021-12-10 13:02:50|2038.26|2018.26|2038.5|2018.5|2038.7|2018.7|2037.77|2017.77|23
1639141380000|2021-12-10 13:03:00|2038.53|2018.53|2038.52|2018.52|2038.79|2018.79|2038.46|2018.46|25
1639141390000|2021-12-10 13:03:10|2038.51|2018.51|2037.49|2017.49|2038.54|2018.54|2037.47|2017.47|27
1639141400000|2021-12-10 13:03:20|2037.5|2017.5|2038.28|2018.28|2038.38|2018.38|2037.5|2017.5|26
1639141410000|2021-12-10 13:03:30|2038.26|2018.26|2038.21|2018.21|2038.29|2018.29|2038.02|2018.02|23
1639141420000|2021-12-10 13:03:40|2038.19|2018.19|2039.06|2019.06|2039.06|2019.06|2038.12|2018.12|14
1639141430000|2021-12-10 13:03:50|2038.89|2018.89|2037.3|2017.3|2038.94|2018.94|2037.18|2017.18|30
1639141440000|2021-12-10 13:04:00|2037.27|2017.27|2037.93|2017.93|2038.24|2018.24|2036.71|2016.71|21
1639141450000|2021-12-10 13:04:10|2038.02|2018.02|2037.93|2017.93|2038.02|2018.02|2037.55|2017.55|26
1639141460000|2021-12-10 13:04:20|2038.11|2018.11|2037.55|2017.55|2038.39|2018.39|2037.5|2017.5|21
1639141470000|2021-12-10 13:04:30|2037.52|2017.52|2037.2|2017.2|2037.52|2017.52|2037.07|2017.07|26
1639141480000|2021-12-10 13:04:40|2037.24|2017.24|2039.23|2019.23|2039.23|2019.23|2037.24|2017.24|7
1639141490000|2021-12-10 13:04:50|2039.33|2019.33|2039.33|2019.33|2039.33|2019.33|2039.33|2019.33|1
1639141500000|2021-12-10 13:05:00|2039.2|2019.2|2040.39|2020.39|2040.42|2020.42|2039.2|2019.2|14
1639141510000|2021-12-10 13:05:10|2040.5|2020.5|2040.32|2020.32|2040.5|2020.5|2040.32|2020.32|2
1639141520000|2021-12-10 13:05:20|2040.38|2020.38|2040.56|2020.56|2040.56|2020.56|2040.38|2020.38|3
1639141530000|2021-12-10 13:05:30|2040.74|2020.74|2040.24|2020.24|2040.84|2020.84|2039.99|2019.99|28
1639141540000|2021-12-10 13:05:40|2040.23|2020.23|2039.6|2019.6|2040.47|2020.47|2039.51|2019.51|10
1639141550000|2021-12-10 13:05:50|2039.91|2019.91|2040.12|2020.12|2040.25|2020.25|2039.87|2019.87|7
1639141560000|2021-12-10 13:06:00|2040.39|2020.39|2039.72|2019.72|2040.39|2020.39|2039.72|2019.72|6
1639141570000|2021-12-10 13:06:10|2040.02|2020.02|2040.39|2020.39|2040.39|2020.39|2040.02|2020.02|4
1639141580000|2021-12-10 13:06:20|2040.4|2020.4|2040.14|2020.14|2040.52|2020.52|2040.13|2020.13|4
1639141590000|2021-12-10 13:06:30|2039.41|2019.41|2039.06|2019.06|2040.05|2020.05|2039.06|2019.06|6
1639141600000|2021-12-10 13:06:40|2039.07|2019.07|2039.53|2019.53|2039.53|2019.53|2039.07|2019.07|2
1639141610000|2021-12-10 13:06:50|2039.55|2019.55|2040.61|2020.61|2041.01|2021.01|2039.42|2019.42|14
1639141620000|2021-12-10 13:07:00|2040.84|2020.84|2040.39|2020.39|2041.52|2021.52|2040.39|2020.39|6
1639141630000|2021-12-10 13:07:10|2040.55|2020.55|2040.99|2020.99|2041.03|2021.03|2040.55|2020.55|21
1639141640000|2021-12-10 13:07:20|2041.11|2021.11|2041.15|2021.15|2041.39|2021.39|2040.97|2020.97|28
1639141650000|2021-12-10 13:07:30|2041.49|2021.49|2040.71|2020.71|2041.49|2021.49|2040.46|2020.46|18
1639141660000|2021-12-10 13:07:40|2040.72|2020.72|2040.86|2020.86|2040.86|2020.86|2040.16|2020.16|28
1639141670000|2021-12-10 13:07:50|2040.89|2020.89|2041.89|2021.89|2041.9|2021.9|2040.89|2020.89|17
1639141680000|2021-12-10 13:08:00|2041.87|2021.87|2041.68|2021.68|2042.48|2022.48|2041.47|2021.47|29
1639141690000|2021-12-10 13:08:10|2041.7|2021.7|2041.17|2021.17|2041.79|2021.79|2040.88|2020.88|23
1639141700000|2021-12-10 13:08:20|2041.19|2021.19|2040.42|2020.42|2041.19|2021.19|2040.22|2020.22|22
1639141710000|2021-12-10 13:08:30|2040.43|2020.43|2040.44|2020.44|2040.67|2020.67|2040.13|2020.13|29
1639141720000|2021-12-10 13:08:40|2040.68|2020.68|2039.6|2019.6|2040.86|2020.86|2039.49|2019.49|18
1639141730000|2021-12-10 13:08:50|2039.54|2019.54|2038.21|2018.21|2039.78|2019.78|2037.65|2017.65|25
1639141740000|2021-12-10 13:09:00|2038.2|2018.2|2037.37|2017.37|2038.2|2018.2|2037.28|2017.28|25
1639141750000|2021-12-10 13:09:10|2037.41|2017.41|2037.45|2017.45|2037.54|2017.54|2037.28|2017.28|24
1639141760000|2021-12-10 13:09:20|2037.47|2017.47|2037.91|2017.91|2037.91|2017.91|2037.47|2017.47|17
1639141770000|2021-12-10 13:09:30|2037.85|2017.85|2037.25|2017.25|2037.87|2017.87|2037.25|2017.25|20
1639141780000|2021-12-10 13:09:40|2037.29|2017.29|2037|2017|2037.37|2017.37|2036.52|2016.52|24
1639141790000|2021-12-10 13:09:50|2037.04|2017.04|2036.5|2016.5|2037.06|2017.06|2036.49|2016.49|7
1639141800000|2021-12-10 13:10:00|2036.65|2016.65|2036.83|2016.83|2036.83|2016.83|2035.45|2015.45|16
1639141810000|2021-12-10 13:10:10|2036.59|2016.59|2037.46|2017.46|2037.51|2017.51|2036.57|2016.57|19
1639141820000|2021-12-10 13:10:20|2037.82|2017.82|2037.94|2017.94|2037.94|2017.94|2037.82|2017.82|2
1639141830000|2021-12-10 13:10:30|2038|2018|2038.11|2018.11|2038.71|2018.71|2038|2018|21
1639141840000|2021-12-10 13:10:40|2038.17|2018.17|2038.33|2018.33|2038.85|2018.85|2038.17|2018.17|23
1639141850000|2021-12-10 13:10:50|2038.38|2018.38|2038.33|2018.33|2038.38|2018.38|2037.7|2017.7|28
1639141860000|2021-12-10 13:11:00|2038.36|2018.36|2038.46|2018.46|2038.78|2018.78|2038.09|2018.09|18
1639141870000|2021-12-10 13:11:10|2038.49|2018.49|2038.07|2018.07|2038.63|2018.63|2038.03|2018.03|19
1639141880000|2021-12-10 13:11:20|2038.08|2018.08|2038.27|2018.27|2038.35|2018.35|2038.08|2018.08|22
1639141890000|2021-12-10 13:11:30|2038.29|2018.29|2037.92|2017.92|2038.52|2018.52|2037.9|2017.9|19
1639141900000|2021-12-10 13:11:40|2037.86|2017.86|2037.95|2017.95|2038.25|2018.25|2037.86|2017.86|20
1639141910000|2021-12-10 13:11:50|2038.06|2018.06|2038.13|2018.13|2038.14|2018.14|2037.71|2017.71|22
1639141920000|2021-12-10 13:12:00|2037.92|2017.92|2037.83|2017.83|2038.14|2018.14|2037.61|2017.61|20
1639141930000|2021-12-10 13:12:10|2037.93|2017.93|2036.93|2016.93|2038.24|2018.24|2036.77|2016.77|22
1639141940000|2021-12-10 13:12:20|2036.97|2016.97|2036.93|2016.93|2036.97|2016.97|2036.93|2016.93|4
1639141950000|2021-12-10 13:12:30|2036.78|2016.78|2036.76|2016.76|2036.98|2016.98|2036.75|2016.75|4
1639141960000|2021-12-10 13:12:40|2036.62|2016.62|2037.01|2017.01|2037.02|2017.02|2036.62|2016.62|9
1639141970000|2021-12-10 13:12:50|2037|2017|2036.67|2016.67|2037|2017|2036.53|2016.53|7
1639141980000|2021-12-10 13:13:00|2034.67|2014.67|2036.98|2016.98|2036.98|2016.98|2034.5|2014.5|9
1639141990000|2021-12-10 13:13:10|2036.75|2016.75|2036.98|2016.98|2036.98|2016.98|2036.75|2016.75|2
1639142020000|2021-12-10 13:13:40|2036.75|2016.75|2036.75|2016.75|2036.75|2016.75|2036.75|2016.75|1
1639142030000|2021-12-10 13:13:50|2036.98|2016.98|2036.75|2016.75|2036.98|2016.98|2036.75|2016.75|2
1639142040000|2021-12-10 13:14:00|2036.98|2016.98|2036.93|2016.93|2036.98|2016.98|2036.92|2016.92|5
1639142050000|2021-12-10 13:14:10|2036.92|2016.92|2036.56|2016.56|2037.23|2017.23|2036.56|2016.56|14
1639142060000|2021-12-10 13:14:20|2036.87|2016.87|2036.4|2016.4|2037.23|2017.23|2036.4|2016.4|16
1639142070000|2021-12-10 13:14:30|2036.76|2016.76|2037.23|2017.23|2037.23|2017.23|2036.74|2016.74|10
1639142080000|2021-12-10 13:14:40|2036.76|2016.76|2035.67|2015.67|2036.81|2016.81|2035.27|2015.27|6
1639142090000|2021-12-10 13:14:50|2035.66|2015.66|2035.67|2015.67|2036.08|2016.08|2035.65|2015.65|10
1639142100000|2021-12-10 13:15:00|2035.66|2015.66|2035.79|2015.79|2036.08|2016.08|2035.66|2015.66|9
1639142110000|2021-12-10 13:15:10|2036.21|2016.21|2035.4|2015.4|2036.21|2016.21|2035.4|2015.4|12
1639142120000|2021-12-10 13:15:20|2035.39|2015.39|2035.72|2015.72|2035.72|2015.72|2035.37|2015.37|16
1639142130000|2021-12-10 13:15:30|2035.06|2015.06|2035.03|2015.03|2035.41|2015.41|2034.98|2014.98|10
1639142140000|2021-12-10 13:15:40|2035.02|2015.02|2034.98|2014.98|2035.41|2015.41|2034.97|2014.97|20
1639142150000|2021-12-10 13:15:50|2034.97|2014.97|2035.01|2015.01|2035.41|2015.41|2034.97|2014.97|20
1639142160000|2021-12-10 13:16:00|2035|2015|2030.75|2010.75|2035.41|2015.41|2030.75|2010.75|19
1639142170000|2021-12-10 13:16:10|2030.69|2010.69|2029.92|2009.92|2030.69|2010.69|2029.92|2009.92|6
1639142180000|2021-12-10 13:16:20|2029.85|2009.85|2029.79|2009.79|2030.05|2010.05|2029.7|2009.7|19
1639142190000|2021-12-10 13:16:30|2029.77|2009.77|2029.45|2009.45|2030.54|2010.54|2029.45|2009.45|27
1639142200000|2021-12-10 13:16:40|2029.18|2009.18|2027.48|2007.48|2029.18|2009.18|2027.48|2007.48|21
1639142210000|2021-12-10 13:16:50|2027.49|2007.49|2027.75|2007.75|2028.08|2008.08|2027.48|2007.48|24
1639142220000|2021-12-10 13:17:00|2027.62|2007.62|2030.01|2010.01|2030.01|2010.01|2027.6|2007.6|23
1639142230000|2021-12-10 13:17:10|2029.57|2009.57|2029.57|2009.57|2030.01|2010.01|2029.57|2009.57|17
1639142240000|2021-12-10 13:17:20|2030.01|2010.01|2029.31|2009.31|2030.01|2010.01|2029.2|2009.2|18
1639142250000|2021-12-10 13:17:30|2029.12|2009.12|2028.63|2008.63|2029.31|2009.31|2028.62|2008.62|9
1639142260000|2021-12-10 13:17:40|2029.31|2009.31|2028.73|2008.73|2029.31|2009.31|2028.73|2008.73|11
1639142270000|2021-12-10 13:17:50|2028.76|2008.76|2029.31|2009.31|2029.31|2009.31|2028.76|2008.76|4
1639142280000|2021-12-10 13:18:00|2028.93|2008.93|2028.55|2008.55|2029.31|2009.31|2028.55|2008.55|6
1639142310000|2021-12-10 13:18:30|2028.68|2008.68|2028.87|2008.87|2029.31|2009.31|2028.57|2008.57|15
1639142320000|2021-12-10 13:18:40|2028.86|2008.86|2028.92|2008.92|2029.31|2009.31|2028.84|2008.84|19
1639142330000|2021-12-10 13:18:50|2028.91|2008.91|2029.31|2009.31|2029.31|2009.31|2028.84|2008.84|14
1639142340000|2021-12-10 13:19:00|2028.81|2008.81|2025.18|2005.18|2029.31|2009.31|2025.18|2005.18|27
1639142350000|2021-12-10 13:19:10|2025.17|2005.17|2024.66|2004.66|2025.17|2005.17|2024.65|2004.65|15
1639142360000|2021-12-10 13:19:20|2024.63|2004.63|2024.64|2004.64|2025.22|2005.22|2024.62|2004.62|19
1639142370000|2021-12-10 13:19:30|2024.62|2004.62|2022.97|2002.97|2024.62|2004.62|2022.97|2002.97|17
1639142380000|2021-12-10 13:19:40|2023.7|2003.7|2023.64|2003.64|2023.73|2003.73|2023.25|2003.25|6
1639142390000|2021-12-10 13:19:50|2023.84|2003.84|2023.6|2003.6|2023.87|2003.87|2023.6|2003.6|3
1639142400000|2021-12-10 13:20:00|2023.5|2003.5|2023.6|2003.6|2023.6|2003.6|2023.5|2003.5|2
1639142410000|2021-12-10 13:20:10|2023.7|2003.7|2023.7|2003.7|2023.7|2003.7|2023.64|2003.64|3
1639142420000|2021-12-10 13:20:20|2023.55|2003.55|2024.35|2004.35|2024.35|2004.35|2023.55|2003.55|4
1639142430000|2021-12-10 13:20:30|2024.54|2004.54|2023.9|2003.9|2024.54|2004.54|2023.9|2003.9|3
1639142440000|2021-12-10 13:20:40|2024.54|2004.54|2024.15|2004.15|2024.54|2004.54|2023.75|2003.75|4
1639142450000|2021-12-10 13:20:50|2023.59|2003.59|2023.59|2003.59|2023.82|2003.82|2023.59|2003.59|7
1639142460000|2021-12-10 13:21:00|2023.43|2003.43|2022.7|2002.7|2023.45|2003.45|2022.7|2002.7|25
1639142470000|2021-12-10 13:21:10|2022.67|2002.67|2023.56|2003.56|2023.65|2003.65|2022.64|2002.64|24
1639142480000|2021-12-10 13:21:20|2023.54|2003.54|2023.59|2003.59|2023.59|2003.59|2023.26|2003.26|10
1639142490000|2021-12-10 13:21:30|2023.45|2003.45|2023.28|2003.28|2023.58|2003.58|2023.26|2003.26|22
1639142500000|2021-12-10 13:21:40|2023.22|2003.22|2022.8|2002.8|2023.22|2003.22|2021.71|2001.71|31
1639142510000|2021-12-10 13:21:50|2022.09|2002.09|2021.06|2001.06|2022.8|2002.8|2020.46|2000.46|23
1639142520000|2021-12-10 13:22:00|2021.04|2001.04|2019.24|1999.24|2021.39|2001.39|2019.2|1999.2|10
1639142530000|2021-12-10 13:22:10|2018.87|1998.87|2018.29|1998.29|2019|1999|2018.29|1998.29|7
1639142540000|2021-12-10 13:22:20|2019|1999|2019.07|1999.07|2019.21|1999.21|2018.38|1998.38|14
1639142550000|2021-12-10 13:22:30|2019.08|1999.08|2020.38|2000.38|2020.57|2000.57|2018.89|1998.89|33
1639142560000|2021-12-10 13:22:40|2020.33|2000.33|2020.82|2000.82|2021.23|2001.23|2020.25|2000.25|26
1639142570000|2021-12-10 13:22:50|2020.79|2000.79|2020.91|2000.91|2022.47|2002.47|2020.79|2000.79|18
1639142580000|2021-12-10 13:23:00|2020.93|2000.93|2022.35|2002.35|2022.35|2002.35|2020.84|2000.84|26
1639142590000|2021-12-10 13:23:10|2022.4|2002.4|2021.07|2001.07|2022.45|2002.45|2020.64|2000.64|31
1639142600000|2021-12-10 13:23:20|2021.05|2001.05|2020.6|2000.6|2021.29|2001.29|2020.6|2000.6|25
1639142610000|2021-12-10 13:23:30|2020.66|2000.66|2021.09|2001.09|2021.09|2001.09|2020.66|2000.66|21
1639142620000|2021-12-10 13:23:40|2021.01|2001.01|2020.59|2000.59|2021.07|2001.07|2020.32|2000.32|26
1639142630000|2021-12-10 13:23:50|2020.56|2000.56|2021.5|2001.5|2021.5|2001.5|2020.54|2000.54|10
1639142640000|2021-12-10 13:24:00|2021.55|2001.55|2021.56|2001.56|2021.84|2001.84|2021.5|2001.5|9
1639142650000|2021-12-10 13:24:10|2021.72|2001.72|2021.13|2001.13|2021.72|2001.72|2020.81|2000.81|6
1639142660000|2021-12-10 13:24:20|2021.24|2001.24|2023.19|2003.19|2023.19|2003.19|2021.24|2001.24|7
1639142670000|2021-12-10 13:24:30|2023.61|2003.61|2022.94|2002.94|2023.61|2003.61|2022.94|2002.94|3
1639142680000|2021-12-10 13:24:40|2022.85|2002.85|2021.89|2001.89|2022.93|2002.93|2021.87|2001.87|27
1639142690000|2021-12-10 13:24:50|2021.81|2001.81|2022.44|2002.44|2022.49|2002.49|2021.81|2001.81|13
1639142700000|2021-12-10 13:25:00|2023.11|2003.11|2023.38|2003.38|2023.38|2003.38|2022.76|2002.76|5
1639142710000|2021-12-10 13:25:10|2023.03|2003.03|2023.88|2003.88|2023.88|2003.88|2023.03|2003.03|5
1639142720000|2021-12-10 13:25:20|2024.37|2004.37|2023.99|2003.99|2024.37|2004.37|2023.44|2003.44|4
1639142730000|2021-12-10 13:25:30|2023.85|2003.85|2023.88|2003.88|2023.88|2003.88|2023.44|2003.44|6
1639142740000|2021-12-10 13:25:40|2023.38|2003.38|2023.88|2003.88|2023.88|2003.88|2023.38|2003.38|2
1639142760000|2021-12-10 13:26:00|2023.79|2003.79|2022.5|2002.5|2023.89|2003.89|2022.5|2002.5|6
1639142770000|2021-12-10 13:26:10|2022.37|2002.37|2020.65|2000.65|2022.37|2002.37|2020.65|2000.65|7
1639142780000|2021-12-10 13:26:20|2020.78|2000.78|2021.45|2001.45|2021.45|2001.45|2020.62|2000.62|18
1639142790000|2021-12-10 13:26:30|2021.47|2001.47|2021.28|2001.28|2021.73|2001.73|2020.93|2000.93|34
1639142800000|2021-12-10 13:26:40|2021.26|2001.26|2021.21|2001.21|2021.27|2001.27|2020.96|2000.96|17
1639142810000|2021-12-10 13:26:50|2021.19|2001.19|2020.92|2000.92|2021.27|2001.27|2020.87|2000.87|19
1639142820000|2021-12-10 13:27:00|2021.09|2001.09|2020.4|2000.4|2021.09|2001.09|2020.4|2000.4|14
1639142830000|2021-12-10 13:27:10|2020.29|2000.29|2020.15|2000.15|2020.74|2000.74|2020.05|2000.05|21
1639142840000|2021-12-10 13:27:20|2020.6|2000.6|2020.29|2000.29|2020.69|2000.69|2020.29|2000.29|26
1639142850000|2021-12-10 13:27:30|2020.31|2000.31|2019.8|1999.8|2020.34|2000.34|2019.64|1999.64|25
1639142860000|2021-12-10 13:27:40|2019.86|1999.86|2019.92|1999.92|2020.05|2000.05|2019.65|1999.65|28
1639142870000|2021-12-10 13:27:50|2019.97|1999.97|2019.95|1999.95|2020.02|2000.02|2019.95|1999.95|8
1639142880000|2021-12-10 13:28:00|2019.98|1999.98|2020.47|2000.47|2020.47|2000.47|2019.93|1999.93|12
1639142890000|2021-12-10 13:28:10|2020.45|2000.45|2020.06|2000.06|2020.45|2000.45|2020.06|2000.06|10
1639142900000|2021-12-10 13:28:20|2020.11|2000.11|2019.92|1999.92|2020.18|2000.18|2019.92|1999.92|25
1639142910000|2021-12-10 13:28:30|2019.96|1999.96|2019.9|1999.9|2020.12|2000.12|2019.89|1999.89|16
1639142920000|2021-12-10 13:28:40|2019.89|1999.89|2019.71|1999.71|2020.21|2000.21|2019.17|1999.17|21
1639142930000|2021-12-10 13:28:50|2019.84|1999.84|2020.1|2000.1|2020.69|2000.69|2019.68|1999.68|27
1639142940000|2021-12-10 13:29:00|2020.16|2000.16|2020.9|2000.9|2020.9|2000.9|2020.16|2000.16|13
1639142950000|2021-12-10 13:29:10|2020.83|2000.83|2020.1|2000.1|2020.86|2000.86|2020.1|2000.1|20
1639142960000|2021-12-10 13:29:20|2019.97|1999.97|2019.91|1999.91|2020.53|2000.53|2019.89|1999.89|26
1639142970000|2021-12-10 13:29:30|2019.92|1999.92|2019.89|1999.89|2020.45|2000.45|2019.89|1999.89|20
1639142980000|2021-12-10 13:29:40|2019.93|1999.93|2020.13|2000.13|2020.64|2000.64|2019.89|1999.89|14
1639142990000|2021-12-10 13:29:50|2020.18|2000.18|2020.68|2000.68|2020.68|2000.68|2020.09|2000.09|22
1639143000000|2021-12-10 13:30:00|2020.73|2000.73|2021.8|2001.8|2021.8|2001.8|2020.5|2000.5|31
1639143010000|2021-12-10 13:30:10|2022.16|2002.16|2029.14|2009.14|2029.14|2009.14|2022.16|2002.16|28
1639143020000|2021-12-10 13:30:20|2028.86|2008.86|2036.25|2016.25|2036.25|2016.25|2028.86|2008.86|23
1639143030000|2021-12-10 13:30:30|2036.59|2016.59|2040.5|2020.5|2041.33|2021.33|2036.59|2016.59|17
1639143040000|2021-12-10 13:30:40|2037.5|2017.5|2035.9|2015.9|2038.01|2018.01|2035.5|2015.5|21
1639143050000|2021-12-10 13:30:50|2035.8|2015.8|2036.05|2016.05|2036.56|2016.56|2035.8|2015.8|14
1639143060000|2021-12-10 13:31:00|2036.15|2016.15|2041.5|2021.5|2041.6|2021.6|2036.15|2016.15|25
1639143070000|2021-12-10 13:31:10|2042.11|2022.11|2048.94|2028.94|2048.94|2028.94|2042.11|2022.11|32
1639143080000|2021-12-10 13:31:20|2049.18|2029.18|2054.13|2034.13|2055.13|2035.13|2049.18|2029.18|21
1639143090000|2021-12-10 13:31:30|2054.18|2034.18|2052.7|2032.7|2054.18|2034.18|2051.55|2031.55|36
1639143100000|2021-12-10 13:31:40|2052.73|2032.73|2050.48|2030.48|2053.2|2033.2|2050.42|2030.42|30
1639143110000|2021-12-10 13:31:50|2050.75|2030.75|2052.32|2032.32|2053.22|2033.22|2050.25|2030.25|38
1639143120000|2021-12-10 13:32:00|2052.26|2032.26|2051.06|2031.06|2052.26|2032.26|2050.48|2030.48|39
1639143130000|2021-12-10 13:32:10|2051.2|2031.2|2052.83|2032.83|2053.44|2033.44|2051.14|2031.14|34
1639143140000|2021-12-10 13:32:20|2052.82|2032.82|2050.85|2030.85|2053.67|2033.67|2050.85|2030.85|36
1639143150000|2021-12-10 13:32:30|2050.73|2030.73|2049.2|2029.2|2051.71|2031.71|2049.2|2029.2|38
1639143160000|2021-12-10 13:32:40|2049.16|2029.16|2046.59|2026.59|2049.27|2029.27|2046.59|2026.59|39
1639143170000|2021-12-10 13:32:50|2046.52|2026.52|2047.1|2027.1|2047.81|2027.81|2045.59|2025.59|34
1639143180000|2021-12-10 13:33:00|2047.14|2027.14|2046.62|2026.62|2047.14|2027.14|2044.75|2024.75|31
1639143190000|2021-12-10 13:33:10|2046.61|2026.61|2044.49|2024.49|2047.09|2027.09|2044.49|2024.49|31
1639143200000|2021-12-10 13:33:20|2044.48|2024.48|2041.07|2021.07|2044.5|2024.5|2041.07|2021.07|36
1639143210000|2021-12-10 13:33:30|2041.03|2021.03|2041.23|2021.23|2041.23|2021.23|2038.97|2018.97|28
1639143220000|2021-12-10 13:33:40|2041.55|2021.55|2043.41|2023.41|2044.73|2024.73|2041.55|2021.55|24
1639143230000|2021-12-10 13:33:50|2043.37|2023.37|2042.46|2022.46|2043.37|2023.37|2041.62|2021.62|31
1639143240000|2021-12-10 13:34:00|2042.49|2022.49|2042.77|2022.77|2044.94|2024.94|2041.77|2021.77|32
1639143250000|2021-12-10 13:34:10|2042.75|2022.75|2045.76|2025.76|2046.41|2026.41|2042.7|2022.7|29
1639143260000|2021-12-10 13:34:20|2045.78|2025.78|2044.71|2024.71|2045.83|2025.83|2044.35|2024.35|23
1639143270000|2021-12-10 13:34:30|2044.64|2024.64|2044.96|2024.96|2045.39|2025.39|2044.53|2024.53|23
1639143280000|2021-12-10 13:34:40|2044.97|2024.97|2043.37|2023.37|2044.97|2024.97|2042.7|2022.7|35
1639143290000|2021-12-10 13:34:50|2043.41|2023.41|2043.83|2023.83|2044.62|2024.62|2043.39|2023.39|27
1639143300000|2021-12-10 13:35:00|2043.82|2023.82|2046.43|2026.43|2046.49|2026.49|2043.63|2023.63|27
1639143310000|2021-12-10 13:35:10|2046.98|2026.98|2048.02|2028.02|2048.28|2028.28|2046.98|2026.98|33
1639143320000|2021-12-10 13:35:20|2048.32|2028.32|2053.87|2033.87|2053.95|2033.95|2048.23|2028.23|39
1639143330000|2021-12-10 13:35:30|2054.18|2034.18|2061.58|2041.58|2061.66|2041.66|2054.18|2034.18|23
1639143340000|2021-12-10 13:35:40|2061.65|2041.65|2058.8|2038.8|2061.65|2041.65|2057.44|2037.44|32
1639143350000|2021-12-10 13:35:50|2059.1|2039.1|2060.27|2040.27|2061.06|2041.06|2059.1|2039.1|35
1639143360000|2021-12-10 13:36:00|2060.23|2040.23|2064.94|2044.94|2064.94|2044.94|2059.81|2039.81|33
1639143370000|2021-12-10 13:36:10|2064.98|2044.98|2068.78|2048.78|2068.97|2048.97|2064.98|2044.98|27
1639143380000|2021-12-10 13:36:20|2068.86|2048.86|2066.37|2046.37|2070.16|2050.16|2066.04|2046.04|37
1639143390000|2021-12-10 13:36:30|2066.3|2046.3|2062.58|2042.58|2066.3|2046.3|2061.45|2041.45|32
1639143400000|2021-12-10 13:36:40|2062.66|2042.66|2065.91|2045.91|2065.93|2045.93|2061.95|2041.95|34
1639143410000|2021-12-10 13:36:50|2066.02|2046.02|2067.65|2047.65|2069.77|2049.77|2065.58|2045.58|34
1639143420000|2021-12-10 13:37:00|2067.88|2047.88|2064.05|2044.05|2068.08|2048.08|2064.05|2044.05|33
1639143430000|2021-12-10 13:37:10|2064.03|2044.03|2065.97|2045.97|2065.97|2045.97|2063.15|2043.15|36
1639143440000|2021-12-10 13:37:20|2065.61|2045.61|2065.37|2045.37|2067.57|2047.57|2064.53|2044.53|38
1639143450000|2021-12-10 13:37:30|2065.45|2045.45|2066.32|2046.32|2066.32|2046.32|2062.76|2042.76|30
1639143460000|2021-12-10 13:37:40|2066.31|2046.31|2064.77|2044.77|2066.31|2046.31|2064.47|2044.47|31
1639143470000|2021-12-10 13:37:50|2064.55|2044.55|2064.26|2044.26|2065.59|2045.59|2064.21|2044.21|31
1639143480000|2021-12-10 13:38:00|2064.29|2044.29|2065.39|2045.39|2065.39|2045.39|2062.39|2042.39|36
1639143490000|2021-12-10 13:38:10|2065.53|2045.53|2067.93|2047.93|2068.2|2048.2|2065.53|2045.53|31
1639143500000|2021-12-10 13:38:20|2067.89|2047.89|2071.19|2051.19|2071.19|2051.19|2067.81|2047.81|24
1639143510000|2021-12-10 13:38:30|2071.2|2051.2|2070.99|2050.99|2072.17|2052.17|2070.63|2050.63|25
1639143520000|2021-12-10 13:38:40|2070.8|2050.8|2069.61|2049.61|2072.65|2052.65|2069.61|2049.61|25
1639143530000|2021-12-10 13:38:50|2070.47|2050.47|2070.9|2050.9|2070.9|2050.9|2069.01|2049.01|30
1639143540000|2021-12-10 13:39:00|2071.21|2051.21|2080.5|2060.5|2080.5|2060.5|2071.21|2051.21|29
1639143550000|2021-12-10 13:39:10|2080.44|2060.44|2078.63|2058.63|2083.03|2063.03|2078.63|2058.63|18
1639143560000|2021-12-10 13:39:20|2078.61|2058.61|2078.65|2058.65|2081.7|2061.7|2078.61|2058.61|31
1639143570000|2021-12-10 13:39:30|2077.9|2057.9|2074.72|2054.72|2077.9|2057.9|2074.72|2054.72|18
1639143580000|2021-12-10 13:39:40|2074.84|2054.84|2075.29|2055.29|2076.97|2056.97|2074.75|2054.75|34
1639143590000|2021-12-10 13:39:50|2075.2|2055.2|2074.64|2054.64|2075.58|2055.58|2074.04|2054.04|37
1639143600000|2021-12-10 13:40:00|2074.68|2054.68|2072.76|2052.76|2074.68|2054.68|2071.64|2051.64|39
1639143610000|2021-12-10 13:40:10|2072.78|2052.78|2074.11|2054.11|2074.64|2054.64|2072.47|2052.47|36
1639143620000|2021-12-10 13:40:20|2074.13|2054.13|2072.33|2052.33|2074.3|2054.3|2072.28|2052.28|33
1639143630000|2021-12-10 13:40:30|2071.81|2051.81|2071.7|2051.7|2072.46|2052.46|2071.11|2051.11|28
1639143640000|2021-12-10 13:40:40|2071.54|2051.54|2071.6|2051.6|2071.92|2051.92|2071.45|2051.45|10
1639143650000|2021-12-10 13:40:50|2071.52|2051.52|2071.34|2051.34|2071.52|2051.52|2070.75|2050.75|13
1639143660000|2021-12-10 13:41:00|2071.13|2051.13|2071.91|2051.91|2071.91|2051.91|2070.71|2050.71|10
1639143670000|2021-12-10 13:41:10|2072.02|2052.02|2073.84|2053.84|2074.4|2054.4|2071.37|2051.37|22
1639143680000|2021-12-10 13:41:20|2073.97|2053.97|2073.23|2053.23|2074.34|2054.34|2072|2052|30
1639143690000|2021-12-10 13:41:30|2073.37|2053.37|2073.21|2053.21|2073.79|2053.79|2073.02|2053.02|29
1639143700000|2021-12-10 13:41:40|2073.16|2053.16|2075.2|2055.2|2075.9|2055.9|2072.9|2052.9|33
1639143710000|2021-12-10 13:41:50|2075.29|2055.29|2075.32|2055.32|2075.32|2055.32|2073.95|2053.95|14
1639143720000|2021-12-10 13:42:00|2074.64|2054.64|2075.42|2055.42|2075.91|2055.91|2074.64|2054.64|11
1639143730000|2021-12-10 13:42:10|2075.21|2055.21|2074.61|2054.61|2075.21|2055.21|2074.12|2054.12|30
1639143740000|2021-12-10 13:42:20|2074.63|2054.63|2071.55|2051.55|2074.63|2054.63|2071.21|2051.21|33
1639143750000|2021-12-10 13:42:30|2071.37|2051.37|2071.4|2051.4|2071.92|2051.92|2071.21|2051.21|27
1639143760000|2021-12-10 13:42:40|2071.32|2051.32|2073.66|2053.66|2073.66|2053.66|2071.24|2051.24|31
1639143770000|2021-12-10 13:42:50|2073.67|2053.67|2071.36|2051.36|2073.67|2053.67|2071.36|2051.36|23
1639143780000|2021-12-10 13:43:00|2071.31|2051.31|2072.24|2052.24|2072.24|2052.24|2071.3|2051.3|35
1639143790000|2021-12-10 13:43:10|2072.39|2052.39|2073.65|2053.65|2074.05|2054.05|2072.24|2052.24|21
1639143800000|2021-12-10 13:43:20|2073.57|2053.57|2073.76|2053.76|2074.31|2054.31|2073.57|2053.57|19
1639143810000|2021-12-10 13:43:30|2073.77|2053.77|2073.68|2053.68|2073.94|2053.94|2073.68|2053.68|7
1639143820000|2021-12-10 13:43:40|2073.71|2053.71|2072.62|2052.62|2073.71|2053.71|2072.62|2052.62|20
1639143830000|2021-12-10 13:43:50|2072.65|2052.65|2072.77|2052.77|2073.12|2053.12|2072.38|2052.38|27
1639143840000|2021-12-10 13:44:00|2072.78|2052.78|2073.45|2053.45|2074.07|2054.07|2072.78|2052.78|24
1639143850000|2021-12-10 13:44:10|2073.46|2053.46|2073.47|2053.47|2073.53|2053.53|2073.21|2053.21|12
1639143860000|2021-12-10 13:44:20|2073.53|2053.53|2073.44|2053.44|2073.53|2053.53|2072.91|2052.91|11
1639143870000|2021-12-10 13:44:30|2073.47|2053.47|2073.56|2053.56|2073.73|2053.73|2073.47|2053.47|21
1639143880000|2021-12-10 13:44:40|2073.48|2053.48|2073.52|2053.52|2073.54|2053.54|2073.21|2053.21|20
1639143890000|2021-12-10 13:44:50|2073.51|2053.51|2073.07|2053.07|2073.52|2053.52|2072.88|2052.88|22
1639143900000|2021-12-10 13:45:00|2073.01|2053.01|2073.59|2053.59|2073.59|2053.59|2072.95|2052.95|22
1639143910000|2021-12-10 13:45:10|2073.68|2053.68|2073.66|2053.66|2076.17|2056.17|2073.6|2053.6|28
1639143920000|2021-12-10 13:45:20|2073.75|2053.75|2072.68|2052.68|2073.79|2053.79|2072.68|2052.68|29
1639143930000|2021-12-10 13:45:30|2072.74|2052.74|2073.5|2053.5|2073.57|2053.57|2072.7|2052.7|26
1639143940000|2021-12-10 13:45:40|2073.49|2053.49|2070.42|2050.42|2073.49|2053.49|2070.39|2050.39|24
1639143950000|2021-12-10 13:45:50|2070.39|2050.39|2067.92|2047.92|2070.54|2050.54|2067.57|2047.57|37
1639143960000|2021-12-10 13:46:00|2068.09|2048.09|2073.45|2053.45|2073.45|2053.45|2067.82|2047.82|39
1639143970000|2021-12-10 13:46:10|2073.32|2053.32|2070.34|2050.34|2073.53|2053.53|2070.13|2050.13|38
1639143980000|2021-12-10 13:46:20|2070.14|2050.14|2069.77|2049.77|2070.45|2050.45|2068.63|2048.63|27
1639143990000|2021-12-10 13:46:30|2069.55|2049.55|2069.86|2049.86|2069.99|2049.99|2069.45|2049.45|29
1639144000000|2021-12-10 13:46:40|2070.73|2050.73|2069.57|2049.57|2070.81|2050.81|2069.35|2049.35|33
1639144010000|2021-12-10 13:46:50|2069.58|2049.58|2070.5|2050.5|2071.13|2051.13|2069.43|2049.43|31
1639144020000|2021-12-10 13:47:00|2070.7|2050.7|2067.43|2047.43|2070.7|2050.7|2067.43|2047.43|28
1639144030000|2021-12-10 13:47:10|2067.44|2047.44|2068.15|2048.15|2068.23|2048.23|2067.01|2047.01|26
1639144040000|2021-12-10 13:47:20|2068.63|2048.63|2067.69|2047.69|2068.65|2048.65|2067.27|2047.27|29
1639144050000|2021-12-10 13:47:30|2067.81|2047.81|2066.34|2046.34|2067.92|2047.92|2066.3|2046.3|31
1639144060000|2021-12-10 13:47:40|2066.3|2046.3|2066.16|2046.16|2066.59|2046.59|2065.9|2045.9|30
1639144070000|2021-12-10 13:47:50|2066.23|2046.23|2064.79|2044.79|2066.25|2046.25|2064.79|2044.79|34
1639144080000|2021-12-10 13:48:00|2064.64|2044.64|2064.29|2044.29|2064.65|2044.65|2063.82|2043.82|28
1639144090000|2021-12-10 13:48:10|2064.19|2044.19|2066.49|2046.49|2066.68|2046.68|2064.19|2044.19|35
1639144100000|2021-12-10 13:48:20|2066.46|2046.46|2064.77|2044.77|2066.46|2046.46|2064.4|2044.4|25
1639144110000|2021-12-10 13:48:30|2064.78|2044.78|2066.85|2046.85|2066.99|2046.99|2064.78|2044.78|32
1639144120000|2021-12-10 13:48:40|2066.86|2046.86|2066.75|2046.75|2067.03|2047.03|2066.18|2046.18|37
1639144130000|2021-12-10 13:48:50|2066.73|2046.73|2066.38|2046.38|2066.87|2046.87|2066.02|2046.02|31
1639144140000|2021-12-10 13:49:00|2066.39|2046.39|2067.34|2047.34|2067.34|2047.34|2066.16|2046.16|19
1639144150000|2021-12-10 13:49:10|2067.47|2047.47|2068.22|2048.22|2068.22|2048.22|2067.38|2047.38|7
1639144160000|2021-12-10 13:49:20|2068.24|2048.24|2068.82|2048.82|2070.13|2050.13|2068.24|2048.24|23
1639144170000|2021-12-10 13:49:30|2068.75|2048.75|2068.46|2048.46|2069|2049|2068.32|2048.32|31
1639144180000|2021-12-10 13:49:40|2068.44|2048.44|2067.42|2047.42|2068.71|2048.71|2067.18|2047.18|38
1639144190000|2021-12-10 13:49:50|2067.38|2047.38|2067.38|2047.38|2067.72|2047.72|2066.82|2046.82|33
1639144200000|2021-12-10 13:50:00|2067.31|2047.31|2069.15|2049.15|2069.15|2049.15|2067.15|2047.15|27
1639144210000|2021-12-10 13:50:10|2069.08|2049.08|2068.78|2048.78|2069.54|2049.54|2068.67|2048.67|12
1639144220000|2021-12-10 13:50:20|2068.82|2048.82|2068.9|2048.9|2068.9|2048.9|2068.81|2048.81|5
1639144230000|2021-12-10 13:50:30|2068.92|2048.92|2070.81|2050.81|2070.81|2050.81|2068.92|2048.92|14
1639144240000|2021-12-10 13:50:40|2070.84|2050.84|2072.39|2052.39|2072.78|2052.78|2070.84|2050.84|28
1639144250000|2021-12-10 13:50:50|2072.42|2052.42|2071.21|2051.21|2072.42|2052.42|2070.64|2050.64|36
1639144260000|2021-12-10 13:51:00|2071.27|2051.27|2071.95|2051.95|2071.95|2051.95|2070.73|2050.73|31
1639144270000|2021-12-10 13:51:10|2071.94|2051.94|2070.9|2050.9|2071.95|2051.95|2070.9|2050.9|25
1639144280000|2021-12-10 13:51:20|2070.85|2050.85|2070.67|2050.67|2070.85|2050.85|2070.52|2050.52|21
1639144290000|2021-12-10 13:51:30|2070.68|2050.68|2070.52|2050.52|2070.84|2050.84|2069.79|2049.79|31
1639144300000|2021-12-10 13:51:40|2070.55|2050.55|2070.3|2050.3|2070.79|2050.79|2070.19|2050.19|29
1639144310000|2021-12-10 13:51:50|2070.33|2050.33|2070.91|2050.91|2071.12|2051.12|2070.26|2050.26|30
1639144320000|2021-12-10 13:52:00|2070.93|2050.93|2070.87|2050.87|2071.1|2051.1|2070.87|2050.87|18
1639144330000|2021-12-10 13:52:10|2070.82|2050.82|2071.52|2051.52|2071.57|2051.57|2070.82|2050.82|17
1639144340000|2021-12-10 13:52:20|2071.51|2051.51|2071.14|2051.14|2071.51|2051.51|2070.93|2050.93|30
1639144350000|2021-12-10 13:52:30|2070.87|2050.87|2071.34|2051.34|2071.39|2051.39|2070.86|2050.86|29
1639144360000|2021-12-10 13:52:40|2071.29|2051.29|2071.61|2051.61|2072.03|2052.03|2071.22|2051.22|28
1639144370000|2021-12-10 13:52:50|2071.6|2051.6|2071.5|2051.5|2071.61|2051.61|2071.22|2051.22|21
1639144380000|2021-12-10 13:53:00|2071.47|2051.47|2071.08|2051.08|2071.6|2051.6|2070.98|2050.98|27
1639144390000|2021-12-10 13:53:10|2071|2051|2070.99|2050.99|2071.54|2051.54|2070.96|2050.96|23
1639144400000|2021-12-10 13:53:20|2070.93|2050.93|2070.24|2050.24|2070.93|2050.93|2070|2050|24
1639144410000|2021-12-10 13:53:30|2070.15|2050.15|2067.1|2047.1|2070.31|2050.31|2067.1|2047.1|28
1639144420000|2021-12-10 13:53:40|2067.08|2047.08|2067.39|2047.39|2067.41|2047.41|2066.34|2046.34|14
1639144430000|2021-12-10 13:53:50|2067.45|2047.45|2068.01|2048.01|2068.7|2048.7|2067.45|2047.45|24
1639144440000|2021-12-10 13:54:00|2067.7|2047.7|2068.66|2048.66|2068.7|2048.7|2067.7|2047.7|21
1639144450000|2021-12-10 13:54:10|2068.61|2048.61|2068.76|2048.76|2068.93|2048.93|2068.5|2048.5|33
1639144460000|2021-12-10 13:54:20|2068.74|2048.74|2068.31|2048.31|2069.05|2049.05|2068.31|2048.31|26
1639144470000|2021-12-10 13:54:30|2068.3|2048.3|2066.45|2046.45|2068.32|2048.32|2066.45|2046.45|36
1639144480000|2021-12-10 13:54:40|2066.4|2046.4|2068.34|2048.34|2068.34|2048.34|2066.28|2046.28|28
1639144490000|2021-12-10 13:54:50|2067.84|2047.84|2067.49|2047.49|2068.53|2048.53|2067.49|2047.49|22
1639144500000|2021-12-10 13:55:00|2067.46|2047.46|2067.56|2047.56|2068.5|2048.5|2067.44|2047.44|34
1639144510000|2021-12-10 13:55:10|2067.57|2047.57|2068.03|2048.03|2068.12|2048.12|2067.57|2047.57|29
1639144520000|2021-12-10 13:55:20|2068.24|2048.24|2069.07|2049.07|2069.07|2049.07|2067.94|2047.94|18
1639144530000|2021-12-10 13:55:30|2069.09|2049.09|2070.56|2050.56|2070.73|2050.73|2069.09|2049.09|15
1639144540000|2021-12-10 13:55:40|2070.46|2050.46|2070.67|2050.67|2071.5|2051.5|2070.46|2050.46|8
1639144550000|2021-12-10 13:55:50|2070.62|2050.62|2070.09|2050.09|2070.82|2050.82|2070.09|2050.09|16
1639144560000|2021-12-10 13:56:00|2070.04|2050.04|2071.44|2051.44|2071.44|2051.44|2070.03|2050.03|11
1639144570000|2021-12-10 13:56:10|2071.39|2051.39|2071.53|2051.53|2071.73|2051.73|2071.39|2051.39|8
1639144580000|2021-12-10 13:56:20|2071.48|2051.48|2071.2|2051.2|2071.73|2051.73|2071.2|2051.2|9
1639144590000|2021-12-10 13:56:30|2071.04|2051.04|2071.19|2051.19|2071.48|2051.48|2070.9|2050.9|25
1639144600000|2021-12-10 13:56:40|2071.14|2051.14|2071.92|2051.92|2071.92|2051.92|2070.96|2050.96|21
1639144610000|2021-12-10 13:56:50|2071.83|2051.83|2071.67|2051.67|2071.9|2051.9|2071.65|2051.65|15
1639144620000|2021-12-10 13:57:00|2071.7|2051.7|2071.65|2051.65|2071.7|2051.7|2071.65|2051.65|8
1639144630000|2021-12-10 13:57:10|2072.03|2052.03|2071.23|2051.23|2072.32|2052.32|2071.23|2051.23|12
1639144640000|2021-12-10 13:57:20|2071.3|2051.3|2070.94|2050.94|2071.56|2051.56|2070.92|2050.92|19
1639144650000|2021-12-10 13:57:30|2070.93|2050.93|2069.07|2049.07|2070.93|2050.93|2069.07|2049.07|36
1639144660000|2021-12-10 13:57:40|2069.02|2049.02|2066.79|2046.79|2069.02|2049.02|2066.69|2046.69|36
1639144670000|2021-12-10 13:57:50|2066.63|2046.63|2065.15|2045.15|2066.63|2046.63|2064.52|2044.52|34
1639144680000|2021-12-10 13:58:00|2065.17|2045.17|2065.72|2045.72|2066.6|2046.6|2065.17|2045.17|30
1639144690000|2021-12-10 13:58:10|2065.68|2045.68|2065.3|2045.3|2065.96|2045.96|2065.23|2045.23|32
1639144700000|2021-12-10 13:58:20|2065.26|2045.26|2066.99|2046.99|2066.99|2046.99|2065.06|2045.06|26
1639144710000|2021-12-10 13:58:30|2067.4|2047.4|2068.72|2048.72|2069.7|2049.7|2067.4|2047.4|30
1639144720000|2021-12-10 13:58:40|2068.33|2048.33|2067.61|2047.61|2068.48|2048.48|2066.75|2046.75|31
1639144730000|2021-12-10 13:58:50|2067.56|2047.56|2067.19|2047.19|2067.58|2047.58|2067.19|2047.19|23
1639144740000|2021-12-10 13:59:00|2067.76|2047.76|2065.62|2045.62|2067.76|2047.76|2065.62|2045.62|25
1639144750000|2021-12-10 13:59:10|2065.67|2045.67|2065.26|2045.26|2065.67|2045.67|2064.97|2044.97|29
1639144760000|2021-12-10 13:59:20|2065.28|2045.28|2065.45|2045.45|2065.46|2045.46|2065.09|2045.09|20
1639144770000|2021-12-10 13:59:30|2065.56|2045.56|2065.11|2045.11|2065.56|2045.56|2064.87|2044.87|31
1639144780000|2021-12-10 13:59:40|2065.13|2045.13|2064.78|2044.78|2065.17|2045.17|2064.4|2044.4|26
1639144790000|2021-12-10 13:59:50|2064.71|2044.71|2064.62|2044.62|2064.82|2044.82|2064.31|2044.31|24
1639144800000|2021-12-10 14:00:00|2064.75|2044.75|2066.19|2046.19|2066.19|2046.19|2064.63|2044.63|22
1639144810000|2021-12-10 14:00:10|2066.24|2046.24|2066.76|2046.76|2066.76|2046.76|2065.61|2045.61|25
1639144820000|2021-12-10 14:00:20|2067.21|2047.21|2066.6|2046.6|2067.66|2047.66|2066.57|2046.57|11
1639144830000|2021-12-10 14:00:30|2066.67|2046.67|2068.27|2048.27|2068.28|2048.28|2066.67|2046.67|21
1639144840000|2021-12-10 14:00:40|2068.18|2048.18|2068.52|2048.52|2068.54|2048.54|2068.18|2048.18|4
1639144850000|2021-12-10 14:00:50|2068.53|2048.53|2068.57|2048.57|2068.66|2048.66|2068.04|2048.04|19
1639144860000|2021-12-10 14:01:00|2068.75|2048.75|2068.09|2048.09|2068.85|2048.85|2068.09|2048.09|19
1639144870000|2021-12-10 14:01:10|2068.08|2048.08|2068.02|2048.02|2068.09|2048.09|2067.24|2047.24|33
1639144880000|2021-12-10 14:01:20|2068.08|2048.08|2069.14|2049.14|2069.32|2049.32|2067.97|2047.97|15
1639144890000|2021-12-10 14:01:30|2070.04|2050.04|2072.6|2052.6|2073.33|2053.33|2070.04|2050.04|29
1639144900000|2021-12-10 14:01:40|2072.63|2052.63|2072.05|2052.05|2072.79|2052.79|2071.61|2051.61|25
1639144910000|2021-12-10 14:01:50|2072.08|2052.08|2071.83|2051.83|2072.09|2052.09|2071.64|2051.64|26
1639144920000|2021-12-10 14:02:00|2071.77|2051.77|2072.11|2052.11|2072.11|2052.11|2071.73|2051.73|24
1639144930000|2021-12-10 14:02:10|2072.33|2052.33|2071.68|2051.68|2072.33|2052.33|2071.3|2051.3|30
1639144940000|2021-12-10 14:02:20|2071.63|2051.63|2071.45|2051.45|2071.63|2051.63|2071.13|2051.13|26
1639144950000|2021-12-10 14:02:30|2071.44|2051.44|2070.8|2050.8|2071.44|2051.44|2070.8|2050.8|18
1639144960000|2021-12-10 14:02:40|2070.71|2050.71|2070.37|2050.37|2070.74|2050.74|2070.26|2050.26|23
1639144970000|2021-12-10 14:02:50|2070.28|2050.28|2070.47|2050.47|2070.64|2050.64|2069.97|2049.97|19
1639144980000|2021-12-10 14:03:00|2070.39|2050.39|2070.78|2050.78|2070.78|2050.78|2070.34|2050.34|23
1639144990000|2021-12-10 14:03:10|2070.86|2050.86|2071.61|2051.61|2072.01|2052.01|2070.86|2050.86|20
1639145000000|2021-12-10 14:03:20|2071.62|2051.62|2072.18|2052.18|2072.19|2052.19|2071.56|2051.56|23
1639145010000|2021-12-10 14:03:30|2072.19|2052.19|2071.64|2051.64|2072.19|2052.19|2071.27|2051.27|28
1639145020000|2021-12-10 14:03:40|2071.62|2051.62|2071.1|2051.1|2071.62|2051.62|2071.03|2051.03|18
1639145030000|2021-12-10 14:03:50|2071.15|2051.15|2071.24|2051.24|2071.48|2051.48|2070.98|2050.98|13
1639145040000|2021-12-10 14:04:00|2071.23|2051.23|2071.15|2051.15|2071.53|2051.53|2070.8|2050.8|20
1639145050000|2021-12-10 14:04:10|2071.16|2051.16|2071.44|2051.44|2071.85|2051.85|2071.16|2051.16|26
1639145060000|2021-12-10 14:04:20|2071.46|2051.46|2071.12|2051.12|2071.55|2051.55|2071.12|2051.12|11
1639145070000|2021-12-10 14:04:30|2071.16|2051.16|2071.27|2051.27|2071.29|2051.29|2070.8|2050.8|23
1639145080000|2021-12-10 14:04:40|2071.18|2051.18|2070.67|2050.67|2071.27|2051.27|2070.67|2050.67|17
1639145090000|2021-12-10 14:04:50|2070.71|2050.71|2071.43|2051.43|2071.43|2051.43|2070.71|2050.71|20
1639145100000|2021-12-10 14:05:00|2071.42|2051.42|2071.14|2051.14|2071.43|2051.43|2071.14|2051.14|10
1639145110000|2021-12-10 14:05:10|2071.23|2051.23|2070.82|2050.82|2071.23|2051.23|2070.82|2050.82|16
1639145120000|2021-12-10 14:05:20|2071.01|2051.01|2071.47|2051.47|2071.53|2051.53|2070.86|2050.86|28
1639145130000|2021-12-10 14:05:30|2071.38|2051.38|2071.69|2051.69|2071.73|2051.73|2071.38|2051.38|11
1639145140000|2021-12-10 14:05:40|2071.93|2051.93|2071.97|2051.97|2071.98|2051.98|2071.86|2051.86|13
1639145150000|2021-12-10 14:05:50|2071.98|2051.98|2072.16|2052.16|2072.17|2052.17|2071.98|2051.98|9
1639145160000|2021-12-10 14:06:00|2072.17|2052.17|2072.6|2052.6|2072.6|2052.6|2071.96|2051.96|12
1639145170000|2021-12-10 14:06:10|2072.62|2052.62|2072.36|2052.36|2072.62|2052.62|2072.1|2052.1|23
1639145180000|2021-12-10 14:06:20|2072.34|2052.34|2072.25|2052.25|2072.44|2052.44|2072.02|2052.02|23
1639145190000|2021-12-10 14:06:30|2072.27|2052.27|2072.05|2052.05|2072.28|2052.28|2071.8|2051.8|17
1639145200000|2021-12-10 14:06:40|2072.01|2052.01|2072.45|2052.45|2072.45|2052.45|2071.72|2051.72|25
1639145210000|2021-12-10 14:06:50|2072.41|2052.41|2072.44|2052.44|2072.61|2052.61|2072.19|2052.19|19
1639145220000|2021-12-10 14:07:00|2072.41|2052.41|2071.66|2051.66|2072.42|2052.42|2071.53|2051.53|18
1639145230000|2021-12-10 14:07:10|2071.69|2051.69|2071.9|2051.9|2072|2052|2071.43|2051.43|23
1639145240000|2021-12-10 14:07:20|2071.92|2051.92|2071.38|2051.38|2071.92|2051.92|2071.33|2051.33|25
1639145250000|2021-12-10 14:07:30|2071.41|2051.41|2071.27|2051.27|2071.46|2051.46|2071.17|2051.17|24
1639145260000|2021-12-10 14:07:40|2071.42|2051.42|2072.54|2052.54|2072.54|2052.54|2071.34|2051.34|21
1639145270000|2021-12-10 14:07:50|2072.45|2052.45|2071.51|2051.51|2072.45|2052.45|2071.51|2051.51|7
1639145280000|2021-12-10 14:08:00|2071.73|2051.73|2071.56|2051.56|2071.73|2051.73|2071.12|2051.12|11
1639145290000|2021-12-10 14:08:10|2071.55|2051.55|2071.87|2051.87|2071.96|2051.96|2071.52|2051.52|21
1639145300000|2021-12-10 14:08:20|2071.99|2051.99|2071.99|2051.99|2071.99|2051.99|2071.99|2051.99|1
1639145310000|2021-12-10 14:08:30|2071.92|2051.92|2072.04|2052.04|2072.04|2052.04|2071.92|2051.92|3
1639145320000|2021-12-10 14:08:40|2071.97|2051.97|2071.81|2051.81|2072.04|2052.04|2071.81|2051.81|20
1639145330000|2021-12-10 14:08:50|2071.9|2051.9|2071.67|2051.67|2071.93|2051.93|2071.48|2051.48|21
1639145340000|2021-12-10 14:09:00|2071.68|2051.68|2071.01|2051.01|2071.7|2051.7|2070.92|2050.92|12
1639145350000|2021-12-10 14:09:10|2070.92|2050.92|2070.56|2050.56|2071.65|2051.65|2070.28|2050.28|31
1639145360000|2021-12-10 14:09:20|2070.43|2050.43|2070.85|2050.85|2070.87|2050.87|2070.43|2050.43|34
1639145370000|2021-12-10 14:09:30|2070.79|2050.79|2070.41|2050.41|2070.79|2050.79|2070.21|2050.21|27
1639145380000|2021-12-10 14:09:40|2070.34|2050.34|2070.55|2050.55|2070.67|2050.67|2070.23|2050.23|21
1639145390000|2021-12-10 14:09:50|2070.49|2050.49|2071.28|2051.28|2071.41|2051.41|2070.49|2050.49|17
1639145400000|2021-12-10 14:10:00|2071.25|2051.25|2071.44|2051.44|2071.49|2051.49|2070.9|2050.9|9
1639145410000|2021-12-10 14:10:10|2071.49|2051.49|2071.48|2051.48|2071.5|2051.5|2071.23|2051.23|8
1639145420000|2021-12-10 14:10:20|2071.39|2051.39|2071.39|2051.39|2071.39|2051.39|2071.39|2051.39|1
1639145430000|2021-12-10 14:10:30|2071.5|2051.5|2071.64|2051.64|2071.78|2051.78|2071.5|2051.5|3
1639145440000|2021-12-10 14:10:40|2071.73|2051.73|2072.56|2052.56|2072.56|2052.56|2071.73|2051.73|4
1639145460000|2021-12-10 14:11:00|2072.57|2052.57|2074.56|2054.56|2074.62|2054.62|2072.57|2052.57|14
1639145470000|2021-12-10 14:11:10|2075.48|2055.48|2076.21|2056.21|2076.21|2056.21|2075.48|2055.48|4
1639145480000|2021-12-10 14:11:20|2076.36|2056.36|2077.28|2057.28|2077.28|2057.28|2076.36|2056.36|21
1639145490000|2021-12-10 14:11:30|2077.25|2057.25|2077.38|2057.38|2077.42|2057.42|2077.11|2057.11|14
1639145500000|2021-12-10 14:11:40|2077.17|2057.17|2077.75|2057.75|2077.75|2057.75|2077.17|2057.17|5
1639145510000|2021-12-10 14:11:50|2078.35|2058.35|2078.5|2058.5|2078.5|2058.5|2078.35|2058.35|2
1639145520000|2021-12-10 14:12:00|2078.75|2058.75|2078.75|2058.75|2078.75|2058.75|2078.56|2058.56|4
1639145530000|2021-12-10 14:12:10|2078.58|2058.58|2078.95|2058.95|2078.95|2058.95|2078.58|2058.58|8
1639145540000|2021-12-10 14:12:20|2079.03|2059.03|2079.5|2059.5|2079.5|2059.5|2079.03|2059.03|4
1639145550000|2021-12-10 14:12:30|2079.46|2059.46|2080.27|2060.27|2080.3|2060.3|2079.24|2059.24|12
1639145560000|2021-12-10 14:12:40|2080.54|2060.54|2080.13|2060.13|2080.54|2060.54|2080.06|2060.06|15
1639145570000|2021-12-10 14:12:50|2080.2|2060.2|2079.41|2059.41|2080.31|2060.31|2079.41|2059.41|24
1639145580000|2021-12-10 14:13:00|2079.35|2059.35|2078.29|2058.29|2079.35|2059.35|2077.94|2057.94|20
1639145590000|2021-12-10 14:13:10|2078.3|2058.3|2079.46|2059.46|2079.57|2059.57|2078.23|2058.23|31
1639145600000|2021-12-10 14:13:20|2079.25|2059.25|2078.74|2058.74|2079.55|2059.55|2078.74|2058.74|27
1639145610000|2021-12-10 14:13:30|2078.66|2058.66|2078.93|2058.93|2079.64|2059.64|2078.66|2058.66|20
1639145620000|2021-12-10 14:13:40|2079.07|2059.07|2079.69|2059.69|2079.7|2059.7|2078.87|2058.87|31
1639145630000|2021-12-10 14:13:50|2079.75|2059.75|2073.82|2053.82|2079.84|2059.84|2073.82|2053.82|36
1639145640000|2021-12-10 14:14:00|2073.6|2053.6|2074.4|2054.4|2074.57|2054.57|2073.55|2053.55|24
1639145650000|2021-12-10 14:14:10|2074.02|2054.02|2074.62|2054.62|2074.81|2054.81|2073.95|2053.95|8
1639145660000|2021-12-10 14:14:20|2074.56|2054.56|2074.6|2054.6|2074.62|2054.62|2074.55|2054.55|11
1639145670000|2021-12-10 14:14:30|2074.49|2054.49|2074.04|2054.04|2074.54|2054.54|2073.91|2053.91|22
1639145680000|2021-12-10 14:14:40|2074.05|2054.05|2073.9|2053.9|2074.07|2054.07|2073.76|2053.76|19
1639145690000|2021-12-10 14:14:50|2073.69|2053.69|2072.17|2052.17|2073.69|2053.69|2072.17|2052.17|24
1639145700000|2021-12-10 14:15:00|2072.19|2052.19|2072.64|2052.64|2072.82|2052.82|2071.94|2051.94|26
1639145710000|2021-12-10 14:15:10|2072.62|2052.62|2072.83|2052.83|2072.86|2052.86|2072.25|2052.25|25
1639145720000|2021-12-10 14:15:20|2072.76|2052.76|2072.21|2052.21|2072.76|2052.76|2072.06|2052.06|13
1639145730000|2021-12-10 14:15:30|2072.17|2052.17|2071.76|2051.76|2072.21|2052.21|2071.76|2051.76|4
1639145740000|2021-12-10 14:15:40|2071.83|2051.83|2072.34|2052.34|2072.34|2052.34|2071.83|2051.83|12
1639145750000|2021-12-10 14:15:50|2072.33|2052.33|2072.42|2052.42|2072.42|2052.42|2072.25|2052.25|14
1639145760000|2021-12-10 14:16:00|2072.29|2052.29|2071.97|2051.97|2072.29|2052.29|2071.61|2051.61|17
1639145770000|2021-12-10 14:16:10|2071.66|2051.66|2070.49|2050.49|2072.17|2052.17|2070.11|2050.11|25
1639145780000|2021-12-10 14:16:20|2070.52|2050.52|2070.76|2050.76|2071.02|2051.02|2070.31|2050.31|28
1639145790000|2021-12-10 14:16:30|2070.82|2050.82|2071.53|2051.53|2071.66|2051.66|2070.57|2050.57|26
1639145800000|2021-12-10 14:16:40|2071.31|2051.31|2071.58|2051.58|2071.76|2051.76|2071.2|2051.2|26
1639145810000|2021-12-10 14:16:50|2071.68|2051.68|2071.56|2051.56|2071.76|2051.76|2070.98|2050.98|25
1639145820000|2021-12-10 14:17:00|2071.65|2051.65|2071.57|2051.57|2071.91|2051.91|2071.37|2051.37|27
1639145830000|2021-12-10 14:17:10|2071.62|2051.62|2071.06|2051.06|2071.92|2051.92|2070.99|2050.99|27
1639145840000|2021-12-10 14:17:20|2071.09|2051.09|2070.82|2050.82|2071.09|2051.09|2070.72|2050.72|23
1639145850000|2021-12-10 14:17:30|2070.76|2050.76|2069.03|2049.03|2070.76|2050.76|2069.03|2049.03|26
1639145860000|2021-12-10 14:17:40|2068.95|2048.95|2067.72|2047.72|2068.95|2048.95|2067.6|2047.6|25
1639145870000|2021-12-10 14:17:50|2067.77|2047.77|2067.78|2047.78|2068.36|2048.36|2067.68|2047.68|25
1639145880000|2021-12-10 14:18:00|2067.77|2047.77|2067.65|2047.65|2067.77|2047.77|2067.61|2047.61|22
1639145890000|2021-12-10 14:18:10|2067.64|2047.64|2066.35|2046.35|2067.64|2047.64|2066.35|2046.35|35
1639145900000|2021-12-10 14:18:20|2066.43|2046.43|2065.8|2045.8|2066.44|2046.44|2065.47|2045.47|32
1639145910000|2021-12-10 14:18:30|2065.95|2045.95|2067.23|2047.23|2067.28|2047.28|2065.91|2045.91|29
1639145920000|2021-12-10 14:18:40|2067.19|2047.19|2066.57|2046.57|2067.36|2047.36|2066.52|2046.52|26
1639145930000|2021-12-10 14:18:50|2066.51|2046.51|2066.4|2046.4|2066.65|2046.65|2066.21|2046.21|27
1639145940000|2021-12-10 14:19:00|2066.35|2046.35|2065.79|2045.79|2066.35|2046.35|2065.79|2045.79|8
1639145950000|2021-12-10 14:19:10|2065.77|2045.77|2064.16|2044.16|2065.77|2045.77|2064.09|2044.09|29
1639145960000|2021-12-10 14:19:20|2063.85|2043.85|2062.8|2042.8|2064.04|2044.04|2062.8|2042.8|30
1639145970000|2021-12-10 14:19:30|2062.81|2042.81|2062.83|2042.83|2062.97|2042.97|2062.53|2042.53|32
1639145980000|2021-12-10 14:19:40|2062.78|2042.78|2062.2|2042.2|2062.83|2042.83|2062.2|2042.2|29
1639145990000|2021-12-10 14:19:50|2062.09|2042.09|2060.72|2040.72|2062.14|2042.14|2060.72|2040.72|33
1639146000000|2021-12-10 14:20:00|2060.27|2040.27|2060.88|2040.88|2060.93|2040.93|2060.11|2040.11|29
1639146010000|2021-12-10 14:20:10|2060.82|2040.82|2062.12|2042.12|2062.68|2042.68|2060.82|2040.82|23
1639146020000|2021-12-10 14:20:20|2062.18|2042.18|2063.4|2043.4|2063.4|2043.4|2061.56|2041.56|32
1639146030000|2021-12-10 14:20:30|2063.46|2043.46|2062.24|2042.24|2063.46|2043.46|2062.21|2042.21|22
1639146040000|2021-12-10 14:20:40|2062.3|2042.3|2061.65|2041.65|2062.76|2042.76|2061.65|2041.65|34
1639146050000|2021-12-10 14:20:50|2061.67|2041.67|2061.33|2041.33|2062.11|2042.11|2061.33|2041.33|31
1639146060000|2021-12-10 14:21:00|2061.29|2041.29|2060.83|2040.83|2061.91|2041.91|2060.83|2040.83|33
1639146070000|2021-12-10 14:21:10|2060.61|2040.61|2060.74|2040.74|2060.74|2040.74|2059.45|2039.45|21
1639146080000|2021-12-10 14:21:20|2060.75|2040.75|2060.53|2040.53|2060.97|2040.97|2060.53|2040.53|23
1639146090000|2021-12-10 14:21:30|2060.67|2040.67|2061.56|2041.56|2061.56|2041.56|2060.67|2040.67|31
1639146100000|2021-12-10 14:21:40|2061.55|2041.55|2061.12|2041.12|2061.65|2041.65|2061.12|2041.12|22
1639146110000|2021-12-10 14:21:50|2061.08|2041.08|2061.14|2041.14|2061.28|2041.28|2061.03|2041.03|23
1639146120000|2021-12-10 14:22:00|2061.04|2041.04|2060.94|2040.94|2061.19|2041.19|2060.83|2040.83|28
1639146130000|2021-12-10 14:22:10|2060.97|2040.97|2060.15|2040.15|2060.97|2040.97|2059.93|2039.93|28
1639146140000|2021-12-10 14:22:20|2060.46|2040.46|2061.26|2041.26|2061.26|2041.26|2060.45|2040.45|17
1639146150000|2021-12-10 14:22:30|2061.25|2041.25|2061.75|2041.75|2061.75|2041.75|2061.02|2041.02|23
1639146160000|2021-12-10 14:22:40|2061.76|2041.76|2062.51|2042.51|2062.51|2042.51|2061.75|2041.75|6
1639146170000|2021-12-10 14:22:50|2062.21|2042.21|2062.19|2042.19|2062.46|2042.46|2062.19|2042.19|12
1639146180000|2021-12-10 14:23:00|2062.2|2042.2|2062.02|2042.02|2062.23|2042.23|2061.59|2041.59|18
1639146190000|2021-12-10 14:23:10|2062.39|2042.39|2063.45|2043.45|2063.51|2043.51|2062.13|2042.13|8
1639146200000|2021-12-10 14:23:20|2063.47|2043.47|2062.39|2042.39|2063.62|2043.62|2062.39|2042.39|21
1639146210000|2021-12-10 14:23:30|2062.46|2042.46|2062.5|2042.5|2062.56|2042.56|2062.17|2042.17|19
1639146220000|2021-12-10 14:23:40|2062.61|2042.61|2063.5|2043.5|2063.64|2043.64|2062.61|2042.61|31
1639146230000|2021-12-10 14:23:50|2063.6|2043.6|2064.7|2044.7|2064.75|2044.75|2063.6|2043.6|13
1639146240000|2021-12-10 14:24:00|2064.4|2044.4|2064.1|2044.1|2064.45|2044.45|2063.95|2043.95|7
1639146250000|2021-12-10 14:24:10|2063.99|2043.99|2062.81|2042.81|2064.06|2044.06|2062.37|2042.37|29
1639146260000|2021-12-10 14:24:20|2062.77|2042.77|2063.6|2043.6|2063.76|2043.76|2062.77|2042.77|28
1639146270000|2021-12-10 14:24:30|2064.47|2044.47|2063.34|2043.34|2064.47|2044.47|2063.14|2043.14|18
1639146280000|2021-12-10 14:24:40|2063.52|2043.52|2063.56|2043.56|2063.65|2043.65|2063.48|2043.48|12
1639146290000|2021-12-10 14:24:50|2063.12|2043.12|2062.69|2042.69|2063.46|2043.46|2062.67|2042.67|18
1639146300000|2021-12-10 14:25:00|2062.51|2042.51|2061.47|2041.47|2062.52|2042.52|2061.47|2041.47|20
1639146310000|2021-12-10 14:25:10|2061.41|2041.41|2061.19|2041.19|2061.53|2041.53|2061.11|2041.11|20
1639146320000|2021-12-10 14:25:20|2061.15|2041.15|2060.92|2040.92|2061.49|2041.49|2060.77|2040.77|25
1639146330000|2021-12-10 14:25:30|2060.83|2040.83|2061.27|2041.27|2061.64|2041.64|2060.83|2040.83|17
1639146340000|2021-12-10 14:25:40|2061.26|2041.26|2061.27|2041.27|2061.51|2041.51|2060.77|2040.77|17
1639146350000|2021-12-10 14:25:50|2061.25|2041.25|2061.72|2041.72|2061.95|2041.95|2061.2|2041.2|22
1639146360000|2021-12-10 14:26:00|2061.71|2041.71|2061.85|2041.85|2061.96|2041.96|2061.53|2041.53|19
1639146370000|2021-12-10 14:26:10|2061.8|2041.8|2061.97|2041.97|2061.99|2041.99|2061.72|2041.72|14
1639146380000|2021-12-10 14:26:20|2061.96|2041.96|2061.91|2041.91|2061.96|2041.96|2061.87|2041.87|9
1639146390000|2021-12-10 14:26:30|2061.92|2041.92|2062.09|2042.09|2062.1|2042.1|2061.9|2041.9|9
1639146400000|2021-12-10 14:26:40|2062.11|2042.11|2062.44|2042.44|2062.44|2042.44|2061.75|2041.75|20
1639146410000|2021-12-10 14:26:50|2062.48|2042.48|2061.27|2041.27|2062.48|2042.48|2061.27|2041.27|16
1639146420000|2021-12-10 14:27:00|2061.26|2041.26|2061.18|2041.18|2061.46|2041.46|2061.02|2041.02|19
1639146430000|2021-12-10 14:27:10|2061.03|2041.03|2061.32|2041.32|2061.38|2041.38|2061.03|2041.03|12
1639146440000|2021-12-10 14:27:20|2061.31|2041.31|2060.74|2040.74|2061.31|2041.31|2060.68|2040.68|8
1639146450000|2021-12-10 14:27:30|2060.75|2040.75|2060.73|2040.73|2060.75|2040.75|2060.7|2040.7|6
1639146460000|2021-12-10 14:27:40|2060.7|2040.7|2060.68|2040.68|2060.7|2040.7|2060.68|2040.68|3
1639146470000|2021-12-10 14:27:50|2060.67|2040.67|2060.67|2040.67|2060.67|2040.67|2060.59|2040.59|6
1639146480000|2021-12-10 14:28:00|2060.66|2040.66|2060.59|2040.59|2060.66|2040.66|2060.52|2040.52|14
1639146490000|2021-12-10 14:28:10|2060.78|2040.78|2060.74|2040.74|2060.85|2040.85|2060.67|2040.67|14
1639146500000|2021-12-10 14:28:20|2060.71|2040.71|2060.73|2040.73|2060.73|2040.73|2060.71|2040.71|2
1639146510000|2021-12-10 14:28:30|2061.52|2041.52|2061.52|2041.52|2061.52|2041.52|2061.26|2041.26|4
1639146520000|2021-12-10 14:28:40|2061.27|2041.27|2060.77|2040.77|2061.27|2041.27|2060.66|2040.66|12
1639146530000|2021-12-10 14:28:50|2060.71|2040.71|2059.59|2039.59|2060.71|2040.71|2059.59|2039.59|6
1639146540000|2021-12-10 14:29:00|2058.82|2038.82|2058.61|2038.61|2059.59|2039.59|2058.49|2038.49|10
1639146550000|2021-12-10 14:29:10|2058.49|2038.49|2058.03|2038.03|2058.61|2038.61|2058.03|2038.03|3
1639146560000|2021-12-10 14:29:20|2056.9|2036.9|2056.71|2036.71|2056.9|2036.9|2056.52|2036.52|7
1639146570000|2021-12-10 14:29:30|2056.6|2036.6|2058|2038|2058.5|2038.5|2056.6|2036.6|6
1639146580000|2021-12-10 14:29:40|2057.76|2037.76|2057.96|2037.96|2057.96|2037.96|2057.76|2037.76|4
1639146590000|2021-12-10 14:29:50|2058.32|2038.32|2056.08|2036.08|2058.55|2038.55|2055.55|2035.55|14
1639146600000|2021-12-10 14:30:00|2056.09|2036.09|2058.61|2038.61|2058.61|2038.61|2055.88|2035.88|28
1639146610000|2021-12-10 14:30:10|2058.5|2038.5|2058.85|2038.85|2059.18|2039.18|2058.5|2038.5|27
1639146620000|2021-12-10 14:30:20|2059.29|2039.29|2060.42|2040.42|2060.5|2040.5|2059.29|2039.29|11
1639146630000|2021-12-10 14:30:30|2060.41|2040.41|2060.22|2040.22|2060.42|2040.42|2059.69|2039.69|8
1639146640000|2021-12-10 14:30:40|2060.24|2040.24|2060.42|2040.42|2060.43|2040.43|2060.24|2040.24|9
1639146650000|2021-12-10 14:30:50|2060.41|2040.41|2060.36|2040.36|2060.82|2040.82|2060.34|2040.34|6
1639146660000|2021-12-10 14:31:00|2060.25|2040.25|2059.62|2039.62|2060.25|2040.25|2059.47|2039.47|21
1639146670000|2021-12-10 14:31:10|2059.47|2039.47|2059.49|2039.49|2059.82|2039.82|2058.78|2038.78|15
1639146680000|2021-12-10 14:31:20|2058.7|2038.7|2058.66|2038.66|2059.36|2039.36|2058.52|2038.52|8
1639146690000|2021-12-10 14:31:30|2058.51|2038.51|2058.55|2038.55|2058.87|2038.87|2058.21|2038.21|20
1639146700000|2021-12-10 14:31:40|2058.45|2038.45|2057.02|2037.02|2058.57|2038.57|2056.71|2036.71|35
1639146710000|2021-12-10 14:31:50|2057.05|2037.05|2057.63|2037.63|2057.9|2037.9|2056.82|2036.82|28
1639146720000|2021-12-10 14:32:00|2057.61|2037.61|2059.82|2039.82|2060.58|2040.58|2057.61|2037.61|33
1639146730000|2021-12-10 14:32:10|2059.67|2039.67|2057.48|2037.48|2059.67|2039.67|2057.48|2037.48|21
1639146740000|2021-12-10 14:32:20|2057.2|2037.2|2056.2|2036.2|2057.2|2037.2|2056.2|2036.2|6
1639146750000|2021-12-10 14:32:30|2055.95|2035.95|2056.44|2036.44|2056.77|2036.77|2055.85|2035.85|20
1639146760000|2021-12-10 14:32:40|2055.87|2035.87|2055.69|2035.69|2055.87|2035.87|2055.69|2035.69|19
1639146770000|2021-12-10 14:32:50|2055.74|2035.74|2055.87|2035.87|2055.99|2035.99|2055.26|2035.26|12
1639146780000|2021-12-10 14:33:00|2055.33|2035.33|2055.99|2035.99|2055.99|2035.99|2055.16|2035.16|5
1639146790000|2021-12-10 14:33:10|2055.27|2035.27|2054.04|2034.04|2055.27|2035.27|2054.02|2034.02|7
1639146800000|2021-12-10 14:33:20|2053.98|2033.98|2053.86|2033.86|2053.98|2033.98|2053.68|2033.68|17
1639146810000|2021-12-10 14:33:30|2054.26|2034.26|2055|2035|2055.07|2035.07|2053.92|2033.92|33
1639146820000|2021-12-10 14:33:40|2054.99|2034.99|2054.48|2034.48|2054.99|2034.99|2054.41|2034.41|19
1639146830000|2021-12-10 14:33:50|2054.77|2034.77|2054.53|2034.53|2054.77|2034.77|2054.31|2034.31|13
1639146840000|2021-12-10 14:34:00|2054.57|2034.57|2055.41|2035.41|2055.57|2035.57|2053.96|2033.96|29
1639146850000|2021-12-10 14:34:10|2055.4|2035.4|2056.47|2036.47|2056.55|2036.55|2055.4|2035.4|17
1639146860000|2021-12-10 14:34:20|2056.46|2036.46|2057.35|2037.35|2057.35|2037.35|2056.1|2036.1|18
1639146870000|2021-12-10 14:34:30|2057.85|2037.85|2056.8|2036.8|2058.45|2038.45|2056.75|2036.75|8
1639146880000|2021-12-10 14:34:40|2056.9|2036.9|2057.37|2037.37|2057.37|2037.37|2056.07|2036.07|14
1639146890000|2021-12-10 14:34:50|2057.5|2037.5|2057.5|2037.5|2057.51|2037.51|2057.37|2037.37|5
1639146900000|2021-12-10 14:35:00|2057.3|2037.3|2058.5|2038.5|2059.5|2039.5|2057.3|2037.3|13
1639146910000|2021-12-10 14:35:10|2058.14|2038.14|2058.12|2038.12|2058.21|2038.21|2057.93|2037.93|17
1639146920000|2021-12-10 14:35:20|2058.13|2038.13|2057.78|2037.78|2058.13|2038.13|2057.66|2037.66|18
1639146930000|2021-12-10 14:35:30|2057.73|2037.73|2057.21|2037.21|2057.73|2037.73|2056.69|2036.69|15
1639146940000|2021-12-10 14:35:40|2056.78|2036.78|2057.53|2037.53|2057.85|2037.85|2056.78|2036.78|15
1639146950000|2021-12-10 14:35:50|2057.59|2037.59|2057.71|2037.71|2057.83|2037.83|2057.59|2037.59|12
1639146960000|2021-12-10 14:36:00|2057.6|2037.6|2058.18|2038.18|2058.33|2038.33|2057.59|2037.59|9
1639146970000|2021-12-10 14:36:10|2058.93|2038.93|2059.51|2039.51|2059.66|2039.66|2058.55|2038.55|18
1639146980000|2021-12-10 14:36:20|2059.44|2039.44|2059.28|2039.28|2059.52|2039.52|2059.15|2039.15|8
1639146990000|2021-12-10 14:36:30|2059.52|2039.52|2059.52|2039.52|2059.52|2039.52|2059.44|2039.44|5
1639147000000|2021-12-10 14:36:40|2059.45|2039.45|2059.64|2039.64|2059.64|2039.64|2058.82|2038.82|9
1639147010000|2021-12-10 14:36:50|2059.41|2039.41|2059.9|2039.9|2059.9|2039.9|2059.23|2039.23|7
1639147020000|2021-12-10 14:37:00|2060.25|2040.25|2060.27|2040.27|2060.45|2040.45|2059.35|2039.35|8
1639147030000|2021-12-10 14:37:10|2060.5|2040.5|2059.5|2039.5|2060.5|2040.5|2058.7|2038.7|19
1639147040000|2021-12-10 14:37:20|2059.72|2039.72|2059.97|2039.97|2059.97|2039.97|2059.5|2039.5|4
1639147050000|2021-12-10 14:37:30|2059.75|2039.75|2059.64|2039.64|2059.97|2039.97|2059.64|2039.64|4
1639147060000|2021-12-10 14:37:40|2059.44|2039.44|2059.41|2039.41|2059.55|2039.55|2059.06|2039.06|24
1639147070000|2021-12-10 14:37:50|2059.36|2039.36|2058.9|2038.9|2059.36|2039.36|2058.9|2038.9|11
1639147080000|2021-12-10 14:38:00|2058.93|2038.93|2061.55|2041.55|2061.67|2041.67|2058.93|2038.93|22
1639147090000|2021-12-10 14:38:10|2061.56|2041.56|2061.61|2041.61|2061.87|2041.87|2060.61|2040.61|20
1639147100000|2021-12-10 14:38:20|2061.8|2041.8|2062.18|2042.18|2062.21|2042.21|2061.49|2041.49|19
1639147110000|2021-12-10 14:38:30|2062.17|2042.17|2062.01|2042.01|2062.22|2042.22|2061.98|2041.98|12
1639147120000|2021-12-10 14:38:40|2062.03|2042.03|2062.46|2042.46|2062.54|2042.54|2062.01|2042.01|20
1639147130000|2021-12-10 14:38:50|2062.5|2042.5|2063.6|2043.6|2063.6|2043.6|2062.5|2042.5|8
1639147140000|2021-12-10 14:39:00|2063.51|2043.51|2063.6|2043.6|2063.6|2043.6|2063.51|2043.51|2
1639147150000|2021-12-10 14:39:10|2063.58|2043.58|2065.3|2045.3|2065.32|2045.32|2063.55|2043.55|15
1639147160000|2021-12-10 14:39:20|2065.17|2045.17|2065.27|2045.27|2065.46|2045.46|2064.53|2044.53|17
1639147170000|2021-12-10 14:39:30|2065.46|2045.46|2067.22|2047.22|2067.29|2047.29|2065.46|2045.46|17
1639147180000|2021-12-10 14:39:40|2067.59|2047.59|2066.85|2046.85|2069.31|2049.31|2066.85|2046.85|34
1639147190000|2021-12-10 14:39:50|2066.78|2046.78|2065.86|2045.86|2066.81|2046.81|2065.5|2045.5|25
1639147200000|2021-12-10 14:40:00|2065.89|2045.89|2066.43|2046.43|2066.91|2046.91|2065.77|2045.77|19
1639147210000|2021-12-10 14:40:10|2066.56|2046.56|2066.56|2046.56|2066.61|2046.61|2066.5|2046.5|16
1639147220000|2021-12-10 14:40:20|2066.57|2046.57|2066.03|2046.03|2066.9|2046.9|2066.03|2046.03|22
1639147230000|2021-12-10 14:40:30|2065.97|2045.97|2065.61|2045.61|2066.16|2046.16|2065.25|2045.25|19
1639147240000|2021-12-10 14:40:40|2065.81|2045.81|2065.76|2045.76|2065.9|2045.9|2065.45|2045.45|7
1639147250000|2021-12-10 14:40:50|2065.86|2045.86|2065.46|2045.46|2065.87|2045.87|2065.46|2045.46|7
1639147260000|2021-12-10 14:41:00|2065.65|2045.65|2065.49|2045.49|2065.68|2045.68|2065.49|2045.49|15
1639147270000|2021-12-10 14:41:10|2065.52|2045.52|2064.67|2044.67|2065.52|2045.52|2064.5|2044.5|5
1639147280000|2021-12-10 14:41:20|2064.55|2044.55|2064.27|2044.27|2064.64|2044.64|2064.24|2044.24|15
1639147290000|2021-12-10 14:41:30|2064.24|2044.24|2063.46|2043.46|2064.24|2044.24|2063.43|2043.43|21
1639147300000|2021-12-10 14:41:40|2063.43|2043.43|2062.5|2042.5|2063.69|2043.69|2062.5|2042.5|17
1639147310000|2021-12-10 14:41:50|2062.73|2042.73|2061.77|2041.77|2063.47|2043.47|2061.77|2041.77|12
1639147320000|2021-12-10 14:42:00|2061.98|2041.98|2060.37|2040.37|2062.07|2042.07|2060.27|2040.27|26
1639147330000|2021-12-10 14:42:10|2060.35|2040.35|2060.76|2040.76|2060.76|2040.76|2059.7|2039.7|15
1639147340000|2021-12-10 14:42:20|2060.75|2040.75|2062.53|2042.53|2062.79|2042.79|2060.5|2040.5|26
1639147350000|2021-12-10 14:42:30|2062.71|2042.71|2061.55|2041.55|2062.71|2042.71|2061.51|2041.51|24
1639147360000|2021-12-10 14:42:40|2061.86|2041.86|2062.25|2042.25|2062.56|2042.56|2061.58|2041.58|29
1639147370000|2021-12-10 14:42:50|2062.28|2042.28|2062.5|2042.5|2062.56|2042.56|2061.74|2041.74|18
1639147390000|2021-12-10 14:43:10|2063|2043|2063.36|2043.36|2063.36|2043.36|2063|2043|2
1639147400000|2021-12-10 14:43:20|2063.62|2043.62|2063.33|2043.33|2063.62|2043.62|2063.27|2043.27|12
1639147410000|2021-12-10 14:43:30|2063.3|2043.3|2063.35|2043.35|2063.67|2043.67|2062.76|2042.76|26
1639147420000|2021-12-10 14:43:40|2063.42|2043.42|2062.95|2042.95|2063.5|2043.5|2062.82|2042.82|29
1639147430000|2021-12-10 14:43:50|2062.94|2042.94|2062.87|2042.87|2062.94|2042.94|2062.8|2042.8|13
1639147440000|2021-12-10 14:44:00|2062.88|2042.88|2062.92|2042.92|2063.07|2043.07|2062.8|2042.8|25
1639147450000|2021-12-10 14:44:10|2062.83|2042.83|2061.44|2041.44|2062.83|2042.83|2061.44|2041.44|21
1639147460000|2021-12-10 14:44:20|2061.46|2041.46|2060.04|2040.04|2061.46|2041.46|2059.83|2039.83|21
1639147470000|2021-12-10 14:44:30|2059.84|2039.84|2059.96|2039.96|2060.8|2040.8|2059.5|2039.5|15
1639147480000|2021-12-10 14:44:40|2060.03|2040.03|2059.88|2039.88|2060.56|2040.56|2059.76|2039.76|25
1639147490000|2021-12-10 14:44:50|2059.87|2039.87|2060.3|2040.3|2060.38|2040.38|2059.66|2039.66|27
1639147500000|2021-12-10 14:45:00|2060.46|2040.46|2060.93|2040.93|2060.93|2040.93|2060.46|2040.46|3
1639147510000|2021-12-10 14:45:10|2061.09|2041.09|2061.16|2041.16|2061.16|2041.16|2061.09|2041.09|3
1639147520000|2021-12-10 14:45:20|2061.09|2041.09|2058.96|2038.96|2061.09|2041.09|2058.96|2038.96|18
1639147530000|2021-12-10 14:45:30|2058.9|2038.9|2057.25|2037.25|2058.96|2038.96|2057.25|2037.25|24
1639147540000|2021-12-10 14:45:40|2057.24|2037.24|2052.53|2032.53|2057.24|2037.24|2052.53|2032.53|32
1639147550000|2021-12-10 14:45:50|2052.16|2032.16|2043.5|2023.5|2052.68|2032.68|2043.5|2023.5|21
1639147560000|2021-12-10 14:46:00|2043.53|2023.53|2041|2021|2045.8|2025.8|2038.95|2018.95|23
1639147570000|2021-12-10 14:46:10|2041.5|2021.5|2036.94|2016.94|2041.5|2021.5|2036.51|2016.51|19
1639147580000|2021-12-10 14:46:20|2036.95|2016.95|2035.42|2015.42|2037.86|2017.86|2035.42|2015.42|30
1639147590000|2021-12-10 14:46:30|2035.34|2015.34|2032.3|2012.3|2035.34|2015.34|2029.84|2009.84|34
1639147600000|2021-12-10 14:46:40|2032.74|2012.74|2037.36|2017.36|2038.93|2018.93|2032.74|2012.74|30
1639147610000|2021-12-10 14:46:50|2036.48|2016.48|2037|2017|2037.39|2017.39|2034.21|2014.21|27
1639147620000|2021-12-10 14:47:00|2037.05|2017.05|2035.63|2015.63|2037.1|2017.1|2035.24|2015.24|32
1639147630000|2021-12-10 14:47:10|2035.4|2015.4|2028.98|2008.98|2035.4|2015.4|2028.35|2008.35|29
1639147640000|2021-12-10 14:47:20|2028.97|2008.97|2030.73|2010.73|2030.73|2010.73|2028.6|2008.6|33
1639147650000|2021-12-10 14:47:30|2030.7|2010.7|2029.41|2009.41|2031.18|2011.18|2029.14|2009.14|39
1639147660000|2021-12-10 14:47:40|2029.26|2009.26|2031.17|2011.17|2031.17|2011.17|2029.08|2009.08|26
1639147670000|2021-12-10 14:47:50|2031.53|2011.53|2031.3|2011.3|2031.7|2011.7|2030.53|2010.53|31
1639147680000|2021-12-10 14:48:00|2031.29|2011.29|2030.83|2010.83|2031.45|2011.45|2029.35|2009.35|30
1639147690000|2021-12-10 14:48:10|2030.78|2010.78|2030.78|2010.78|2030.92|2010.92|2029.53|2009.53|35
1639147700000|2021-12-10 14:48:20|2030.89|2010.89|2033.91|2013.91|2035.04|2015.04|2030.89|2010.89|26
1639147710000|2021-12-10 14:48:30|2034.47|2014.47|2031.68|2011.68|2034.47|2014.47|2031.68|2011.68|35
1639147720000|2021-12-10 14:48:40|2031.63|2011.63|2028.49|2008.49|2031.65|2011.65|2028.49|2008.49|35
1639147730000|2021-12-10 14:48:50|2028.43|2008.43|2027.59|2007.59|2028.43|2008.43|2027.58|2007.58|33
1639147740000|2021-12-10 14:49:00|2027.54|2007.54|2023.92|2003.92|2027.54|2007.54|2023.23|2003.23|26
1639147750000|2021-12-10 14:49:10|2023.9|2003.9|2019.07|1999.07|2024.3|2004.3|2019.07|1999.07|30
1639147760000|2021-12-10 14:49:20|2019.92|1999.92|2020.33|2000.33|2020.33|2000.33|2015.68|1995.68|29
1639147770000|2021-12-10 14:49:30|2020.31|2000.31|2006.5|1986.5|2020.31|2000.31|2006.5|1986.5|6
1639147780000|2021-12-10 14:49:40|2019.76|1999.76|2019.82|1999.82|2019.93|1999.93|2018.44|1998.44|12
1639147790000|2021-12-10 14:49:50|2005.41|1985.41|2006.22|1986.22|2006.63|1986.63|2005.29|1985.29|8
1639147800000|2021-12-10 14:50:00|2006.39|1986.39|2008.08|1988.08|2008.08|1988.08|2005.21|1985.21|26
1639147810000|2021-12-10 14:50:10|2008.09|1988.09|2008.48|1988.48|2008.56|1988.56|2006.03|1986.03|33
1639147820000|2021-12-10 14:50:20|2008.88|1988.88|2008.83|1988.83|2010.18|1990.18|2008.8|1988.8|20
1639147830000|2021-12-10 14:50:30|2008.68|1988.68|2009.81|1989.81|2009.81|1989.81|2006.57|1986.57|36
1639147840000|2021-12-10 14:50:40|2009.8|1989.8|2012.41|1992.41|2012.91|1992.91|2009.8|1989.8|27
1639147850000|2021-12-10 14:50:50|2012.21|1992.21|2015.4|1995.4|2015.4|1995.4|2010.85|1990.85|27
1639147860000|2021-12-10 14:51:00|2015.35|1995.35|2015.31|1995.31|2017.5|1997.5|2015.31|1995.31|23
1639147870000|2021-12-10 14:51:10|2015.28|1995.28|2012.78|1992.78|2015.28|1995.28|2011.39|1991.39|17
1639147880000|2021-12-10 14:51:20|2012.34|1992.34|2011.09|1991.09|2012.34|1992.34|2010.5|1990.5|19
1639147890000|2021-12-10 14:51:30|2010.5|1990.5|2013.02|1993.02|2013.02|1993.02|2010.26|1990.26|33
1639147900000|2021-12-10 14:51:40|2012.93|1992.93|2013.41|1993.41|2013.99|1993.99|2012.77|1992.77|29
1639147910000|2021-12-10 14:51:50|2013.43|1993.43|2013.36|1993.36|2014.43|1994.43|2013.36|1993.36|34
1639147920000|2021-12-10 14:52:00|2013.31|1993.31|2012.22|1992.22|2013.78|1993.78|2012.22|1992.22|39
1639147930000|2021-12-10 14:52:10|2011.89|1991.89|2009.65|1989.65|2011.89|1991.89|2007.58|1987.58|34
1639147940000|2021-12-10 14:52:20|2009.6|1989.6|2011.35|1991.35|2011.94|1991.94|2008.96|1988.96|24
1639147950000|2021-12-10 14:52:30|2011.27|1991.27|2013.03|1993.03|2013.03|1993.03|2010.56|1990.56|12
1639147960000|2021-12-10 14:52:40|2012.94|1992.94|2011.45|1991.45|2012.94|1992.94|2011.3|1991.3|24
1639147970000|2021-12-10 14:52:50|2011.5|1991.5|2013.34|1993.34|2013.34|1993.34|2011.01|1991.01|33
1639147980000|2021-12-10 14:53:00|2013.27|1993.27|2013.8|1993.8|2014.09|1994.09|2013.27|1993.27|21
1639147990000|2021-12-10 14:53:10|2013.75|1993.75|2011.79|1991.79|2013.75|1993.75|2010.34|1990.34|37
1639148000000|2021-12-10 14:53:20|2011.8|1991.8|2010.2|1990.2|2011.81|1991.81|2009.94|1989.94|32
1639148010000|2021-12-10 14:53:30|2010.26|1990.26|2011.25|1991.25|2011.29|1991.29|2009.5|1989.5|37
1639148020000|2021-12-10 14:53:40|2011.06|1991.06|2011.31|1991.31|2012.31|1992.31|2010.92|1990.92|35
1639148030000|2021-12-10 14:53:50|2011.34|1991.34|2012.28|1992.28|2012.66|1992.66|2011.3|1991.3|30
1639148040000|2021-12-10 14:54:00|2012.18|1992.18|2012.26|1992.26|2012.64|1992.64|2010.98|1990.98|36
1639148050000|2021-12-10 14:54:10|2012.39|1992.39|2011.16|1991.16|2012.39|1992.39|2009.71|1989.71|33
1639148060000|2021-12-10 14:54:20|2011.66|1991.66|2009.19|1989.19|2011.74|1991.74|2008.7|1988.7|33
1639148070000|2021-12-10 14:54:30|2009.16|1989.16|2008.97|1988.97|2009.51|1989.51|2008.41|1988.41|31
1639148080000|2021-12-10 14:54:40|2009.02|1989.02|2005.78|1985.78|2009.18|1989.18|2005.62|1985.62|36
1639148090000|2021-12-10 14:54:50|2005.89|1985.89|2006.1|1986.1|2006.3|1986.3|2005.76|1985.76|28
1639148100000|2021-12-10 14:55:00|2006|1986|2004.77|1984.77|2006.54|1986.54|2004.77|1984.77|35
1639148110000|2021-12-10 14:55:10|2004.73|1984.73|2011.45|1991.45|2011.45|1991.45|2004.73|1984.73|33
1639148120000|2021-12-10 14:55:20|2011.42|1991.42|2011.81|1991.81|2012.51|1992.51|2011.13|1991.13|26
1639148130000|2021-12-10 14:55:30|2011.75|1991.75|2011.25|1991.25|2011.89|1991.89|2011.17|1991.17|30
1639148140000|2021-12-10 14:55:40|2011.23|1991.23|2009.28|1989.28|2011.23|1991.23|2009.28|1989.28|25
1639148150000|2021-12-10 14:55:50|2009.74|1989.74|2010.31|1990.31|2010.31|1990.31|2009.74|1989.74|7
1639148160000|2021-12-10 14:56:00|2009.3|1989.3|2007.68|1987.68|2009.5|1989.5|2007.55|1987.55|31
1639148170000|2021-12-10 14:56:10|2007.67|1987.67|2004.4|1984.4|2008.11|1988.11|2004.4|1984.4|33
1639148180000|2021-12-10 14:56:20|2004.39|1984.39|1999.9|1979.9|2004.39|1984.39|1999.9|1979.9|31
1639148190000|2021-12-10 14:56:30|1999.88|1979.88|2000.64|1980.64|2000.64|1980.64|1999.44|1979.44|25
1639148200000|2021-12-10 14:56:40|2000.51|1980.51|2001.58|1981.58|2001.9|1981.9|1999.72|1979.72|30
1639148210000|2021-12-10 14:56:50|2001.52|1981.52|1999.18|1979.18|2001.52|1981.52|1998.49|1978.49|34
1639148220000|2021-12-10 14:57:00|1998.83|1978.83|2001.99|1981.99|2002.1|1982.1|1998.48|1978.48|23
1639148230000|2021-12-10 14:57:10|2001.97|1981.97|1998.89|1978.89|2002.14|1982.14|1998.89|1978.89|29
1639148240000|2021-12-10 14:57:20|1998.95|1978.95|1997.88|1977.88|1999.19|1979.19|1997.85|1977.85|36
1639148250000|2021-12-10 14:57:30|1997.83|1977.83|1997.42|1977.42|1998.68|1978.68|1997.42|1977.42|34
1639148260000|2021-12-10 14:57:40|1996.44|1976.44|1993.39|1973.39|1997.03|1977.03|1993.39|1973.39|34
1639148270000|2021-12-10 14:57:50|1993.12|1973.12|1992.61|1972.61|1993.34|1973.34|1991.49|1971.49|35
1639148280000|2021-12-10 14:58:00|1992.63|1972.63|1994.87|1974.87|1994.91|1974.91|1992.61|1972.61|36
1639148290000|2021-12-10 14:58:10|1994.92|1974.92|1993.9|1973.9|1996.77|1976.77|1993.9|1973.9|36
1639148300000|2021-12-10 14:58:20|1994.18|1974.18|1991.72|1971.72|1994.18|1974.18|1990.55|1970.55|25
1639148310000|2021-12-10 14:58:30|1990.92|1970.92|1988.45|1968.45|1992.17|1972.17|1988.45|1968.45|32
1639148320000|2021-12-10 14:58:40|1988.34|1968.34|1991.17|1971.17|1991.17|1971.17|1986.9|1966.9|31
1639148330000|2021-12-10 14:58:50|1991.2|1971.2|1991.64|1971.64|1992.44|1972.44|1991.2|1971.2|32
1639148340000|2021-12-10 14:59:00|1992.03|1972.03|1991.52|1971.52|1992.72|1972.72|1991.37|1971.37|30
1639148350000|2021-12-10 14:59:10|1992|1972|1994.41|1974.41|1994.78|1974.78|1992|1972|26
1639148360000|2021-12-10 14:59:20|1994.48|1974.48|1995.83|1975.83|1996.5|1976.5|1994.35|1974.35|26
1639148370000|2021-12-10 14:59:30|1995.85|1975.85|1991.45|1971.45|1995.85|1975.85|1991.45|1971.45|31
1639148380000|2021-12-10 14:59:40|1991.64|1971.64|1994.5|1974.5|1994.5|1974.5|1991.64|1971.64|16
1639148390000|2021-12-10 14:59:50|1994.58|1974.58|1993.55|1973.55|1995.55|1975.55|1992.72|1972.72|25
1639148400000|2021-12-10 15:00:00|1993.58|1973.58|1992.5|1972.5|1993.7|1973.7|1989.95|1969.95|23
1639148410000|2021-12-10 15:00:10|1990.5|1970.5|1996.2|1976.2|1996.2|1976.2|1990.5|1970.5|22
1639148420000|2021-12-10 15:00:20|1996.36|1976.36|2001.25|1981.25|2001.44|1981.44|1996.2|1976.2|22
1639148430000|2021-12-10 15:00:30|2002.35|1982.35|2004.5|1984.5|2005.22|1985.22|2001.9|1981.9|8
1639148440000|2021-12-10 15:00:40|2005.22|1985.22|2006.65|1986.65|2008.56|1988.56|2005.22|1985.22|27
1639148450000|2021-12-10 15:00:50|2006.13|1986.13|2006.41|1986.41|2006.41|1986.41|2004.49|1984.49|33
1639148460000|2021-12-10 15:01:00|2006.42|1986.42|2008.17|1988.17|2009.44|1989.44|2006.42|1986.42|29
1639148470000|2021-12-10 15:01:10|2007.45|1987.45|2006.73|1986.73|2009.23|1989.23|2006.73|1986.73|30
1639148480000|2021-12-10 15:01:20|2006.67|1986.67|2005.35|1985.35|2006.67|1986.67|2005.27|1985.27|34
1639148490000|2021-12-10 15:01:30|2005.33|1985.33|2004.94|1984.94|2006.05|1986.05|2004.94|1984.94|31
1639148500000|2021-12-10 15:01:40|2004.91|1984.91|2005.61|1985.61|2005.94|1985.94|2004.87|1984.87|36
1639148510000|2021-12-10 15:01:50|2005.5|1985.5|2005.3|1985.3|2006.07|1986.07|2004.95|1984.95|32
1639148520000|2021-12-10 15:02:00|2005.26|1985.26|2003.16|1983.16|2005.27|1985.27|2003.16|1983.16|32
1639148530000|2021-12-10 15:02:10|2002.98|1982.98|1997.64|1977.64|2002.98|1982.98|1997.64|1977.64|32
1639148540000|2021-12-10 15:02:20|1997.45|1977.45|1997.61|1977.61|1999.16|1979.16|1997.45|1977.45|36
1639148550000|2021-12-10 15:02:30|1997.47|1977.47|1992.86|1972.86|1997.47|1977.47|1992.86|1972.86|37
1639148560000|2021-12-10 15:02:40|1992.85|1972.85|1996.07|1976.07|1996.07|1976.07|1992.42|1972.42|28
1639148570000|2021-12-10 15:02:50|1996.52|1976.52|1998.5|1978.5|1999.1|1979.1|1996.52|1976.52|16
1639148580000|2021-12-10 15:03:00|1998.64|1978.64|1999.2|1979.2|1999.35|1979.35|1997.55|1977.55|20
1639148590000|2021-12-10 15:03:10|1999.5|1979.5|1999.98|1979.98|2000.45|1980.45|1999.2|1979.2|19
1639148600000|2021-12-10 15:03:20|1999.99|1979.99|2001.85|1981.85|2002|1982|1999.58|1979.58|38
1639148610000|2021-12-10 15:03:30|2001.54|1981.54|1998.08|1978.08|2001.58|1981.58|1998.07|1978.07|33
1639148620000|2021-12-10 15:03:40|1998.1|1978.1|1995.24|1975.24|1998.94|1978.94|1994.74|1974.74|36
1639148630000|2021-12-10 15:03:50|1995.59|1975.59|1994.61|1974.61|1996.43|1976.43|1994.54|1974.54|27
1639148640000|2021-12-10 15:04:00|1994.44|1974.44|1992.98|1972.98|1994.44|1974.44|1992.05|1972.05|30
1639148650000|2021-12-10 15:04:10|1992.94|1972.94|1992.5|1972.5|1993.01|1973.01|1992.23|1972.23|33
1639148660000|2021-12-10 15:04:20|1992.46|1972.46|1987.48|1967.48|1993.02|1973.02|1987.48|1967.48|31
1639148670000|2021-12-10 15:04:30|1987.45|1967.45|1984.45|1964.45|1988.1|1968.1|1984.4|1964.4|31
1639148680000|2021-12-10 15:04:40|1984.43|1964.43|1986.67|1966.67|1987.24|1967.24|1983.88|1963.88|30
1639148690000|2021-12-10 15:04:50|1987.19|1967.19|1983.79|1963.79|1987.6|1967.6|1983.79|1963.79|34
1639148700000|2021-12-10 15:05:00|1983.54|1963.54|1985.95|1965.95|1985.95|1965.95|1982.43|1962.43|33
1639148710000|2021-12-10 15:05:10|1985.37|1965.37|1988.88|1968.88|1989.57|1969.57|1985.37|1965.37|34
1639148720000|2021-12-10 15:05:20|1988.3|1968.3|1989.92|1969.92|1990|1970|1988.06|1968.06|31
1639148730000|2021-12-10 15:05:30|1989.96|1969.96|1990.59|1970.59|1991.5|1971.5|1989.8|1969.8|22
1639148740000|2021-12-10 15:05:40|1990.6|1970.6|1992.62|1972.62|1992.62|1972.62|1990.35|1970.35|23
1639148750000|2021-12-10 15:05:50|1992.32|1972.32|1993.88|1973.88|1993.88|1973.88|1991.68|1971.68|32
1639148760000|2021-12-10 15:06:00|1993.9|1973.9|1993.51|1973.51|1993.91|1973.91|1992.17|1972.17|31
1639148770000|2021-12-10 15:06:10|1993.56|1973.56|1994.75|1974.75|1995.88|1975.88|1993.56|1973.56|31
1639148780000|2021-12-10 15:06:20|1994.69|1974.69|1993.03|1973.03|1994.87|1974.87|1992.84|1972.84|32
1639148790000|2021-12-10 15:06:30|1993.14|1973.14|1992.82|1972.82|1993.52|1973.52|1992.72|1972.72|31
1639148800000|2021-12-10 15:06:40|1992.98|1972.98|1995.73|1975.73|1996.09|1976.09|1992.95|1972.95|36
1639148810000|2021-12-10 15:06:50|1995.9|1975.9|1996.24|1976.24|1997.25|1977.25|1995.9|1975.9|30
1639148820000|2021-12-10 15:07:00|1996.44|1976.44|1998.34|1978.34|1998.58|1978.58|1996.44|1976.44|31
1639148830000|2021-12-10 15:07:10|1998.44|1978.44|1999.79|1979.79|1999.79|1979.79|1998.44|1978.44|32
1639148840000|2021-12-10 15:07:20|1999.64|1979.64|1998.09|1978.09|1999.94|1979.94|1997.2|1977.2|37
1639148850000|2021-12-10 15:07:30|1997.48|1977.48|1997.87|1977.87|1998.5|1978.5|1997.48|1977.48|26
1639148860000|2021-12-10 15:07:40|1997.93|1977.93|1998.5|1978.5|1999.28|1979.28|1997.93|1977.93|28
1639148870000|2021-12-10 15:07:50|1999.1|1979.1|1998.8|1978.8|1999.22|1979.22|1998.61|1978.61|20
1639148880000|2021-12-10 15:08:00|1998.87|1978.87|1999.22|1979.22|1999.22|1979.22|1998.15|1978.15|29
1639148890000|2021-12-10 15:08:10|1999.29|1979.29|1999.74|1979.74|2000.14|1980.14|1998.47|1978.47|31
1639148900000|2021-12-10 15:08:20|1999.6|1979.6|2005.62|1985.62|2007|1987|1999.6|1979.6|30
1639148910000|2021-12-10 15:08:30|2005.68|1985.68|2005.21|1985.21|2006.57|1986.57|2005.21|1985.21|24
1639148920000|2021-12-10 15:08:40|2005.02|1985.02|2005.05|1985.05|2005.05|1985.05|2003.19|1983.19|29
1639148930000|2021-12-10 15:08:50|2004.9|1984.9|2004.37|1984.37|2005.15|1985.15|2004.12|1984.12|34
1639148940000|2021-12-10 15:09:00|2004.34|1984.34|2003.11|1983.11|2004.39|1984.39|2003.11|1983.11|35
1639148950000|2021-12-10 15:09:10|2002.69|1982.69|2002.37|1982.37|2003.39|1983.39|2002.25|1982.25|32
1639148960000|2021-12-10 15:09:20|2002.39|1982.39|2002.65|1982.65|2003.5|1983.5|2002.33|1982.33|33
1639148970000|2021-12-10 15:09:30|2002.67|1982.67|2002.37|1982.37|2003.61|1983.61|2002.37|1982.37|30
1639148980000|2021-12-10 15:09:40|2001.65|1981.65|2003.21|1983.21|2003.21|1983.21|2001.65|1981.65|32
1639148990000|2021-12-10 15:09:50|2003.26|1983.26|2003.13|1983.13|2003.53|1983.53|2002.71|1982.71|29
1639149000000|2021-12-10 15:10:00|2002.96|1982.96|2003.11|1983.11|2003.47|1983.47|2002.4|1982.4|27
1639149010000|2021-12-10 15:10:10|2002.97|1982.97|2001.82|1981.82|2002.97|1982.97|2000.91|1980.91|37
1639149020000|2021-12-10 15:10:20|2001.77|1981.77|2000.45|1980.45|2002.91|1982.91|2000.36|1980.36|30
1639149030000|2021-12-10 15:10:30|2000.57|1980.57|1999.78|1979.78|2000.57|1980.57|1998.96|1978.96|33
1639149040000|2021-12-10 15:10:40|1999.79|1979.79|1999.99|1979.99|2000.56|1980.56|1999.72|1979.72|25
1639149050000|2021-12-10 15:10:50|2000.08|1980.08|2000.19|1980.19|2000.53|1980.53|1999.85|1979.85|18
1639149060000|2021-12-10 15:11:00|2000.17|1980.17|2000.95|1980.95|2001.08|1981.08|2000.17|1980.17|27
1639149070000|2021-12-10 15:11:10|2001.09|1981.09|2000.26|1980.26|2001.52|1981.52|1999.9|1979.9|30
1639149080000|2021-12-10 15:11:20|1999.78|1979.78|1999.39|1979.39|1999.78|1979.78|1998.45|1978.45|25
1639149090000|2021-12-10 15:11:30|1999.43|1979.43|1999.08|1979.08|2000.36|1980.36|1998.76|1978.76|21
1639149100000|2021-12-10 15:11:40|1999.05|1979.05|1998.42|1978.42|1999.75|1979.75|1997.85|1977.85|29
1639149110000|2021-12-10 15:11:50|1997.99|1977.99|1997.79|1977.79|1998.42|1978.42|1997.28|1977.28|29
1639149120000|2021-12-10 15:12:00|1997.84|1977.84|1997.57|1977.57|1998.44|1978.44|1997.22|1977.22|23
1639149130000|2021-12-10 15:12:10|1997.62|1977.62|1997.59|1977.59|1997.91|1977.91|1997.19|1977.19|30
1639149140000|2021-12-10 15:12:20|1997.55|1977.55|1996.1|1976.1|1998.03|1978.03|1996.01|1976.01|31
1639149150000|2021-12-10 15:12:30|1996.07|1976.07|1995.15|1975.15|1996.16|1976.16|1995.11|1975.11|37
1639149160000|2021-12-10 15:12:40|1995.1|1975.1|1994.61|1974.61|1995.1|1975.1|1994.03|1974.03|37
1639149170000|2021-12-10 15:12:50|1994.67|1974.67|1994.53|1974.53|1994.8|1974.8|1993.82|1973.82|31
1639149180000|2021-12-10 15:13:00|1994.51|1974.51|1995.71|1975.71|1995.79|1975.79|1994.5|1974.5|22
1639149190000|2021-12-10 15:13:10|1995.72|1975.72|1995.38|1975.38|1997.61|1977.61|1995.38|1975.38|26
1639149200000|2021-12-10 15:13:20|1995.09|1975.09|1994.47|1974.47|1995.58|1975.58|1994.47|1974.47|22
1639149210000|2021-12-10 15:13:30|1994.36|1974.36|1994.06|1974.06|1995.13|1975.13|1993.89|1973.89|30
1639149220000|2021-12-10 15:13:40|1994.05|1974.05|1990.72|1970.72|1994.09|1974.09|1990.71|1970.71|28
1639149230000|2021-12-10 15:13:50|1991|1971|1993.98|1973.98|1993.98|1973.98|1991|1971|29
1639149240000|2021-12-10 15:14:00|1994.01|1974.01|1993.08|1973.08|1994.11|1974.11|1992.84|1972.84|38
1639149250000|2021-12-10 15:14:10|1993.07|1973.07|1993.6|1973.6|1993.65|1973.65|1992.96|1972.96|30
1639149260000|2021-12-10 15:14:20|1993.54|1973.54|1994.22|1974.22|1994.98|1974.98|1993.29|1973.29|29
1639149270000|2021-12-10 15:14:30|1994.12|1974.12|1993.36|1973.36|1994.12|1974.12|1993.19|1973.19|30
1639149280000|2021-12-10 15:14:40|1993.08|1973.08|1992.32|1972.32|1993.55|1973.55|1992.23|1972.23|33
1639149290000|2021-12-10 15:14:50|1991.81|1971.81|1994.15|1974.15|1994.19|1974.19|1990.75|1970.75|28
1639149300000|2021-12-10 15:15:00|1994.19|1974.19|1993.99|1973.99|1995.59|1975.59|1993.99|1973.99|29
1639149310000|2021-12-10 15:15:10|1993.92|1973.92|1997.53|1977.53|1997.55|1977.55|1993.92|1973.92|27
1639149320000|2021-12-10 15:15:20|1997.55|1977.55|1997.46|1977.46|1997.6|1977.6|1996.88|1976.88|32
1639149330000|2021-12-10 15:15:30|1997.32|1977.32|1995.36|1975.36|1998.15|1978.15|1994.82|1974.82|30
1639149340000|2021-12-10 15:15:40|1995.35|1975.35|1993.32|1973.32|1995.9|1975.9|1993.22|1973.22|24
1639149350000|2021-12-10 15:15:50|1993.3|1973.3|1991.55|1971.55|1993.3|1973.3|1991.51|1971.51|12
1639149360000|2021-12-10 15:16:00|1991.96|1971.96|1990.84|1970.84|1991.97|1971.97|1990.82|1970.82|18
1639149370000|2021-12-10 15:16:10|1990.83|1970.83|1994.22|1974.22|1994.22|1974.22|1990.68|1970.68|30
1639149380000|2021-12-10 15:16:20|1994.65|1974.65|1997.29|1977.29|1997.29|1977.29|1994.51|1974.51|31
1639149390000|2021-12-10 15:16:30|1997.68|1977.68|1999.38|1979.38|1999.43|1979.43|1997.68|1977.68|26
1639149400000|2021-12-10 15:16:40|1999.4|1979.4|1999.44|1979.44|1999.44|1979.44|1998.63|1978.63|19
1639149410000|2021-12-10 15:16:50|1999.52|1979.52|2000.19|1980.19|2000.23|1980.23|1999.5|1979.5|10
1639149420000|2021-12-10 15:17:00|2000.39|1980.39|2005.01|1985.01|2005.01|1985.01|2000.39|1980.39|30
1639149430000|2021-12-10 15:17:10|2005.03|1985.03|2007.37|1987.37|2007.37|1987.37|2005.03|1985.03|25
1639149440000|2021-12-10 15:17:20|2007.39|1987.39|2007.5|1987.5|2008.1|1988.1|2007.39|1987.39|20
1639149450000|2021-12-10 15:17:30|2007.73|1987.73|2005.16|1985.16|2007.73|1987.73|2004.72|1984.72|36
1639149460000|2021-12-10 15:17:40|2005.24|1985.24|2006.67|1986.67|2006.98|1986.98|2005.24|1985.24|34
1639149470000|2021-12-10 15:17:50|2006.68|1986.68|2005.92|1985.92|2006.85|1986.85|2005.92|1985.92|34
1639149480000|2021-12-10 15:18:00|2005.99|1985.99|2003.45|1983.45|2005.99|1985.99|2003.33|1983.33|24
1639149490000|2021-12-10 15:18:10|2003.53|1983.53|2000.86|1980.86|2003.53|1983.53|2000.86|1980.86|20
1639149500000|2021-12-10 15:18:20|2000.92|1980.92|2000.4|1980.4|2003.64|1983.64|2000.4|1980.4|38
1639149510000|2021-12-10 15:18:30|1998.84|1978.84|1998.29|1978.29|1999.67|1979.67|1997.22|1977.22|31
1639149520000|2021-12-10 15:18:40|1998.39|1978.39|1999.45|1979.45|1999.45|1979.45|1998.13|1978.13|28
1639149530000|2021-12-10 15:18:50|1999.16|1979.16|1997.54|1977.54|2000.04|1980.04|1997.53|1977.53|19
1639149540000|2021-12-10 15:19:00|1997.56|1977.56|1997.15|1977.15|1998.34|1978.34|1997.07|1977.07|31
1639149550000|2021-12-10 15:19:10|1996.49|1976.49|1997.78|1977.78|1997.8|1977.8|1996.49|1976.49|32
1639149560000|2021-12-10 15:19:20|1997.69|1977.69|1997.67|1977.67|1998.34|1978.34|1996.98|1976.98|31
1639149570000|2021-12-10 15:19:30|1997.59|1977.59|1996.79|1976.79|1999.48|1979.48|1996.79|1976.79|32
1639149580000|2021-12-10 15:19:40|1996.77|1976.77|1994.49|1974.49|1996.81|1976.81|1994.08|1974.08|30
1639149590000|2021-12-10 15:19:50|1994.73|1974.73|1994.02|1974.02|1995.31|1975.31|1993.89|1973.89|31
1639149600000|2021-12-10 15:20:00|1994.05|1974.05|1994.53|1974.53|1994.71|1974.71|1994.05|1974.05|31
1639149610000|2021-12-10 15:20:10|1994.51|1974.51|1993.65|1973.65|1994.63|1974.63|1993.37|1973.37|35
1639149620000|2021-12-10 15:20:20|1993.56|1973.56|1995.73|1975.73|1995.73|1975.73|1993.56|1973.56|28
1639149630000|2021-12-10 15:20:30|1995.69|1975.69|1995.38|1975.38|1995.81|1975.81|1994.35|1974.35|29
1639149640000|2021-12-10 15:20:40|1995.39|1975.39|1995.47|1975.47|1995.72|1975.72|1994.97|1974.97|24
1639149650000|2021-12-10 15:20:50|1995.48|1975.48|1994.78|1974.78|1995.66|1975.66|1994.78|1974.78|14
1639149660000|2021-12-10 15:21:00|1993.62|1973.62|1993.42|1973.42|1994.11|1974.11|1992.69|1972.69|19
1639149670000|2021-12-10 15:21:10|1993.22|1973.22|1993.15|1973.15|1993.57|1973.57|1993.15|1973.15|10
1639149680000|2021-12-10 15:21:20|1993.32|1973.32|1993.66|1973.66|1994.22|1974.22|1993.24|1973.24|12
1639149690000|2021-12-10 15:21:30|1993.56|1973.56|1993.24|1973.24|1994.19|1974.19|1993.24|1973.24|26
1639149700000|2021-12-10 15:21:40|1993.16|1973.16|1992.51|1972.51|1993.16|1973.16|1991.5|1971.5|37
1639149710000|2021-12-10 15:21:50|1992.45|1972.45|1992.3|1972.3|1992.97|1972.97|1991.61|1971.61|35
1639149720000|2021-12-10 15:22:00|1992.26|1972.26|1992.24|1972.24|1992.57|1972.57|1991.96|1971.96|38
1639149730000|2021-12-10 15:22:10|1992.26|1972.26|1992.87|1972.87|1993.59|1973.59|1991.86|1971.86|30
1639149740000|2021-12-10 15:22:20|1992.86|1972.86|1992.2|1972.2|1993.45|1973.45|1991.64|1971.64|33
1639149750000|2021-12-10 15:22:30|1992.32|1972.32|1994.1|1974.1|1994.1|1974.1|1992.32|1972.32|15
1639149760000|2021-12-10 15:22:40|1994.15|1974.15|1994.24|1974.24|1994.42|1974.42|1992.5|1972.5|27
1639149770000|2021-12-10 15:22:50|1994.31|1974.31|1993.17|1973.17|1995.13|1975.13|1993.17|1973.17|17
1639149780000|2021-12-10 15:23:00|1993.18|1973.18|1993.03|1973.03|1993.4|1973.4|1992.81|1972.81|24
1639149790000|2021-12-10 15:23:10|1993.11|1973.11|1993.41|1973.41|1993.56|1973.56|1992.85|1972.85|15
1639149800000|2021-12-10 15:23:20|1993.37|1973.37|1993.11|1973.11|1993.37|1973.37|1992.39|1972.39|27
1639149810000|2021-12-10 15:23:30|1993.17|1973.17|1992.29|1972.29|1993.31|1973.31|1992.18|1972.18|23
1639149820000|2021-12-10 15:23:40|1992.32|1972.32|1991.81|1971.81|1992.37|1972.37|1991.81|1971.81|19
1639149830000|2021-12-10 15:23:50|1992.05|1972.05|1992.56|1972.56|1992.62|1972.62|1992.05|1972.05|21
1639149840000|2021-12-10 15:24:00|1992.55|1972.55|1992.5|1972.5|1993.02|1973.02|1992.03|1972.03|13
1639149850000|2021-12-10 15:24:10|1992.43|1972.43|1994.48|1974.48|1995.09|1975.09|1992.43|1972.43|22
1639149860000|2021-12-10 15:24:20|1995.09|1975.09|1995.92|1975.92|1997.62|1977.62|1995.09|1975.09|36
1639149870000|2021-12-10 15:24:30|1995.9|1975.9|1996.39|1976.39|1996.57|1976.57|1995.9|1975.9|17
1639149880000|2021-12-10 15:24:40|1996.27|1976.27|1995.89|1975.89|1996.5|1976.5|1995.89|1975.89|17
1639149890000|2021-12-10 15:24:50|1995.94|1975.94|1995.46|1975.46|1995.94|1975.94|1994.47|1974.47|33
1639149900000|2021-12-10 15:25:00|1994.04|1974.04|1994.15|1974.15|1994.3|1974.3|1993.92|1973.92|13
1639149910000|2021-12-10 15:25:10|1993.95|1973.95|1993.01|1973.01|1993.95|1973.95|1992.99|1972.99|17
1639149920000|2021-12-10 15:25:20|1993.02|1973.02|1995.37|1975.37|1995.37|1975.37|1992.99|1972.99|24
1639149930000|2021-12-10 15:25:30|1995.79|1975.79|1998.2|1978.2|1998.2|1978.2|1995.66|1975.66|21
1639149940000|2021-12-10 15:25:40|1998.33|1978.33|1998.5|1978.5|1998.59|1978.59|1997.83|1977.83|30
1639149950000|2021-12-10 15:25:50|1998.52|1978.52|1998.57|1978.57|1998.67|1978.67|1997.95|1977.95|19
1639149960000|2021-12-10 15:26:00|1998.61|1978.61|1996.88|1976.88|1998.93|1978.93|1996.53|1976.53|21
1639149970000|2021-12-10 15:26:10|1996.94|1976.94|1997.44|1977.44|1997.74|1977.74|1996.68|1976.68|33
1639149980000|2021-12-10 15:26:20|1997.42|1977.42|1996.68|1976.68|1997.54|1977.54|1996.68|1976.68|27
1639149990000|2021-12-10 15:26:30|1996.6|1976.6|1995.53|1975.53|1996.6|1976.6|1995.03|1975.03|27
1639150000000|2021-12-10 15:26:40|1995.68|1975.68|1995.8|1975.8|1996.49|1976.49|1995.65|1975.65|26
1639150010000|2021-12-10 15:26:50|1995.77|1975.77|1996.06|1976.06|1996.21|1976.21|1995.71|1975.71|17
1639150020000|2021-12-10 15:27:00|1996.03|1976.03|1995.77|1975.77|1996.22|1976.22|1995.75|1975.75|30
1639150030000|2021-12-10 15:27:10|1995.76|1975.76|1995.32|1975.32|1995.95|1975.95|1995.32|1975.32|11
1639150040000|2021-12-10 15:27:20|1995.38|1975.38|1995.38|1975.38|1995.38|1975.38|1995.38|1975.38|1
1639150050000|2021-12-10 15:27:30|1995.34|1975.34|1995.61|1975.61|1995.65|1975.65|1995.34|1975.34|15
1639150060000|2021-12-10 15:27:40|1995.62|1975.62|1995.41|1975.41|1995.62|1975.62|1995.41|1975.41|2
1639150070000|2021-12-10 15:27:50|1995.64|1975.64|1995.47|1975.47|1995.8|1975.8|1995.47|1975.47|14
1639150080000|2021-12-10 15:28:00|1995.8|1975.8|1995.95|1975.95|1996.14|1976.14|1995.5|1975.5|14
1639150090000|2021-12-10 15:28:10|1996.1|1976.1|1995.99|1975.99|1996.48|1976.48|1995.99|1975.99|12
1639150100000|2021-12-10 15:28:20|1996|1976|1995.4|1975.4|1996.33|1976.33|1995.4|1975.4|8
1639150110000|2021-12-10 15:28:30|1995.47|1975.47|1996.35|1976.35|1996.35|1976.35|1995.46|1975.46|14
1639150120000|2021-12-10 15:28:40|1996.31|1976.31|1996|1976|1996.47|1976.47|1996|1976|26
1639150130000|2021-12-10 15:28:50|1996.45|1976.45|1996.48|1976.48|1996.48|1976.48|1995.78|1975.78|12
1639150140000|2021-12-10 15:29:00|1996.47|1976.47|1995.63|1975.63|1996.48|1976.48|1995.63|1975.63|18
1639150150000|2021-12-10 15:29:10|1995.81|1975.81|1995.82|1975.82|1996.24|1976.24|1995.6|1975.6|20
1639150160000|2021-12-10 15:29:20|1995.69|1975.69|1994.7|1974.7|1995.69|1975.69|1994.61|1974.61|24
1639150170000|2021-12-10 15:29:30|1994.61|1974.61|1992.26|1972.26|1994.61|1974.61|1992.26|1972.26|33
1639150180000|2021-12-10 15:29:40|1992.65|1972.65|1993.47|1973.47|1993.59|1973.59|1992.45|1972.45|28
1639150190000|2021-12-10 15:29:50|1993.44|1973.44|1993.12|1973.12|1993.64|1973.64|1993|1973|29
1639150200000|2021-12-10 15:30:00|1993.5|1973.5|1993.1|1973.1|1993.62|1973.62|1992.91|1972.91|28
1639150210000|2021-12-10 15:30:10|1993.02|1973.02|1992.7|1972.7|1993.53|1973.53|1992.7|1972.7|28
1639150220000|2021-12-10 15:30:20|1992.77|1972.77|1991.23|1971.23|1993.1|1973.1|1991.23|1971.23|32
1639150230000|2021-12-10 15:30:30|1991.17|1971.17|1989.92|1969.92|1991.17|1971.17|1989.65|1969.65|32
1639150240000|2021-12-10 15:30:40|1989.96|1969.96|1989.1|1969.1|1990.51|1970.51|1989.1|1969.1|29
1639150250000|2021-12-10 15:30:50|1988.94|1968.94|1986.36|1966.36|1989.12|1969.12|1986.36|1966.36|23
1639150260000|2021-12-10 15:31:00|1986.06|1966.06|1984.75|1964.75|1986.06|1966.06|1984.55|1964.55|30
1639150270000|2021-12-10 15:31:10|1984.91|1964.91|1983.56|1963.56|1984.91|1964.91|1983.56|1963.56|27
1639150280000|2021-12-10 15:31:20|1983.84|1963.84|1985|1965|1985|1965|1983.56|1963.56|13
1639150290000|2021-12-10 15:31:30|1984.91|1964.91|1986.55|1966.55|1986.56|1966.56|1984.91|1964.91|9
1639150300000|2021-12-10 15:31:40|1986.31|1966.31|1988.79|1968.79|1988.79|1968.79|1986.15|1966.15|28
1639150310000|2021-12-10 15:31:50|1988.94|1968.94|1989.41|1969.41|1990.1|1970.1|1988.33|1968.33|28
1639150320000|2021-12-10 15:32:00|1988.87|1968.87|1989.14|1969.14|1989.37|1969.37|1988.35|1968.35|36
1639150330000|2021-12-10 15:32:10|1989.09|1969.09|1989.84|1969.84|1989.84|1969.84|1989.04|1969.04|18
1639150340000|2021-12-10 15:32:20|1989.96|1969.96|1990.93|1970.93|1990.93|1970.93|1989.84|1969.84|5
1639150350000|2021-12-10 15:32:30|1990.96|1970.96|1990.58|1970.58|1990.96|1970.96|1990.5|1970.5|6
1639150360000|2021-12-10 15:32:40|1990.71|1970.71|1988.91|1968.91|1991.01|1971.01|1988.91|1968.91|12
1639150370000|2021-12-10 15:32:50|1989.25|1969.25|1988.35|1968.35|1989.25|1969.25|1988.08|1968.08|13
1639150380000|2021-12-10 15:33:00|1988.19|1968.19|1986.13|1966.13|1988.35|1968.35|1986.13|1966.13|23
1639150390000|2021-12-10 15:33:10|1986.11|1966.11|1984.24|1964.24|1986.11|1966.11|1984.24|1964.24|23
1639150400000|2021-12-10 15:33:20|1984.22|1964.22|1984.52|1964.52|1984.54|1964.54|1984.22|1964.22|8
1639150410000|2021-12-10 15:33:30|1984.46|1964.46|1985.43|1965.43|1985.91|1965.91|1984.46|1964.46|36
1639150420000|2021-12-10 15:33:40|1984.96|1964.96|1984.45|1964.45|1984.96|1964.96|1984.08|1964.08|29
1639150430000|2021-12-10 15:33:50|1984.77|1964.77|1984.11|1964.11|1984.8|1964.8|1983.98|1963.98|30
1639150440000|2021-12-10 15:34:00|1984.1|1964.1|1981.7|1961.7|1984.1|1964.1|1981.7|1961.7|32
1639150450000|2021-12-10 15:34:10|1981.46|1961.46|1978.77|1958.77|1981.46|1961.46|1978.77|1958.77|20
1639150460000|2021-12-10 15:34:20|1978.5|1958.5|1975.38|1955.38|1978.73|1958.73|1975.38|1955.38|16
1639150470000|2021-12-10 15:34:30|1975.31|1955.31|1976.8|1956.8|1977.71|1957.71|1974.28|1954.28|31
1639150480000|2021-12-10 15:34:40|1976.66|1956.66|1977.68|1957.68|1978.39|1958.39|1976.56|1956.56|34
1639150490000|2021-12-10 15:34:50|1977.73|1957.73|1976.64|1956.64|1977.73|1957.73|1976.5|1956.5|28
1639150500000|2021-12-10 15:35:00|1976.63|1956.63|1977.08|1957.08|1977.2|1957.2|1976.62|1956.62|17
1639150510000|2021-12-10 15:35:10|1977.01|1957.01|1976.86|1956.86|1977.36|1957.36|1976.1|1956.1|32
1639150520000|2021-12-10 15:35:20|1976.87|1956.87|1975.27|1955.27|1976.93|1956.93|1975.24|1955.24|10
1639150530000|2021-12-10 15:35:30|1975.49|1955.49|1973.03|1953.03|1975.63|1955.63|1972.74|1952.74|24
1639150540000|2021-12-10 15:35:40|1972.58|1952.58|1972.59|1952.59|1972.59|1952.59|1972.07|1952.07|8
1639150550000|2021-12-10 15:35:50|1972.72|1952.72|1972.53|1952.53|1973.5|1953.5|1972.35|1952.35|15
1639150560000|2021-12-10 15:36:00|1973.27|1953.27|1974.45|1954.45|1974.45|1954.45|1973.27|1953.27|15
1639150570000|2021-12-10 15:36:10|1974.77|1954.77|1976.55|1956.55|1976.55|1956.55|1974.61|1954.61|18
1639150580000|2021-12-10 15:36:20|1976.51|1956.51|1974.27|1954.27|1976.51|1956.51|1974.19|1954.19|33
1639150590000|2021-12-10 15:36:30|1974.32|1954.32|1976.22|1956.22|1976.24|1956.24|1974.25|1954.25|32
1639150600000|2021-12-10 15:36:40|1976.19|1956.19|1976.17|1956.17|1976.25|1956.25|1975.84|1955.84|26
1639150610000|2021-12-10 15:36:50|1976.29|1956.29|1976.68|1956.68|1977.4|1957.4|1976.29|1956.29|10
1639150620000|2021-12-10 15:37:00|1976.98|1956.98|1976.55|1956.55|1976.98|1956.98|1975.74|1955.74|22
1639150630000|2021-12-10 15:37:10|1976.49|1956.49|1977.32|1957.32|1977.32|1957.32|1976.48|1956.48|12
1639150640000|2021-12-10 15:37:20|1977.24|1957.24|1976.55|1956.55|1977.46|1957.46|1976.12|1956.12|27
1639150650000|2021-12-10 15:37:30|1976.58|1956.58|1976.99|1956.99|1976.99|1956.99|1976.57|1956.57|24
1639150660000|2021-12-10 15:37:40|1977.2|1957.2|1978.2|1958.2|1978.4|1958.4|1976.6|1956.6|17
1639150670000|2021-12-10 15:37:50|1978.38|1958.38|1980.53|1960.53|1980.53|1960.53|1978.38|1958.38|9
1639150680000|2021-12-10 15:38:00|1980.4|1960.4|1977.9|1957.9|1980.93|1960.93|1977.26|1957.26|33
1639150690000|2021-12-10 15:38:10|1977.66|1957.66|1976.57|1956.57|1977.79|1957.79|1976.57|1956.57|29
1639150700000|2021-12-10 15:38:20|1976.55|1956.55|1972.67|1952.67|1976.55|1956.55|1972.3|1952.3|35
1639150710000|2021-12-10 15:38:30|1972.64|1952.64|1971.57|1951.57|1972.79|1952.79|1971.35|1951.35|9
1639150720000|2021-12-10 15:38:40|1971.36|1951.36|1971.94|1951.94|1971.95|1951.95|1971.27|1951.27|22
1639150730000|2021-12-10 15:38:50|1971.83|1951.83|1972.59|1952.59|1972.59|1952.59|1971.83|1951.83|19
1639150740000|2021-12-10 15:39:00|1972.6|1952.6|1972.32|1952.32|1972.6|1952.6|1972|1952|20
1639150750000|2021-12-10 15:39:10|1972.28|1952.28|1971.98|1951.98|1972.52|1952.52|1971.61|1951.61|24
1639150760000|2021-12-10 15:39:20|1972.01|1952.01|1972.52|1952.52|1972.67|1952.67|1972.01|1952.01|26
1639150770000|2021-12-10 15:39:30|1972.53|1952.53|1973.95|1953.95|1974.34|1954.34|1971.5|1951.5|18
1639150780000|2021-12-10 15:39:40|1976.45|1956.45|1976.05|1956.05|1976.45|1956.45|1975.5|1955.5|29
1639150790000|2021-12-10 15:39:50|1976.06|1956.06|1977.46|1957.46|1977.46|1957.46|1976.04|1956.04|35
1639150800000|2021-12-10 15:40:00|1977.5|1957.5|1977.74|1957.74|1977.74|1957.74|1976.91|1956.91|31
1639150810000|2021-12-10 15:40:10|1978.07|1958.07|1978.53|1958.53|1978.56|1958.56|1977.1|1957.1|23
1639150820000|2021-12-10 15:40:20|1978.49|1958.49|1978.54|1958.54|1978.54|1958.54|1977.5|1957.5|22
1639150830000|2021-12-10 15:40:30|1978.56|1958.56|1978.62|1958.62|1979.12|1959.12|1978.56|1958.56|14
1639150840000|2021-12-10 15:40:40|1978.63|1958.63|1977.14|1957.14|1978.64|1958.64|1976.86|1956.86|31
1639150850000|2021-12-10 15:40:50|1977.43|1957.43|1978.51|1958.51|1978.51|1958.51|1977.35|1957.35|24
1639150860000|2021-12-10 15:41:00|1978.5|1958.5|1979.54|1959.54|1979.54|1959.54|1978.49|1958.49|14
1639150870000|2021-12-10 15:41:10|1980.01|1960.01|1979.61|1959.61|1980.01|1960.01|1979.56|1959.56|6
1639150880000|2021-12-10 15:41:20|1980.26|1960.26|1979.76|1959.76|1980.26|1960.26|1979.56|1959.56|5
1639150890000|2021-12-10 15:41:30|1980.26|1960.26|1981.67|1961.67|1981.7|1961.7|1980.26|1960.26|17
1639150900000|2021-12-10 15:41:40|1981.75|1961.75|1980.1|1960.1|1982.07|1962.07|1979.87|1959.87|33
1639150910000|2021-12-10 15:41:50|1980.06|1960.06|1981.39|1961.39|1981.39|1961.39|1980.06|1960.06|28
1639150920000|2021-12-10 15:42:00|1981.4|1961.4|1980.81|1960.81|1981.42|1961.42|1980.68|1960.68|24
1639150930000|2021-12-10 15:42:10|1980.82|1960.82|1980.89|1960.89|1981.5|1961.5|1980.75|1960.75|14
1639150940000|2021-12-10 15:42:20|1980.73|1960.73|1978.25|1958.25|1980.78|1960.78|1977.88|1957.88|26
1639150950000|2021-12-10 15:42:30|1978.22|1958.22|1977.54|1957.54|1978.22|1958.22|1977.44|1957.44|24
1639150960000|2021-12-10 15:42:40|1977.56|1957.56|1977.51|1957.51|1977.56|1957.56|1976.92|1956.92|20
1639150970000|2021-12-10 15:42:50|1977.77|1957.77|1979.27|1959.27|1979.72|1959.72|1977.74|1957.74|32
1639150980000|2021-12-10 15:43:00|1979.56|1959.56|1978.55|1958.55|1979.56|1959.56|1978.48|1958.48|26
1639150990000|2021-12-10 15:43:10|1978.37|1958.37|1976.65|1956.65|1978.55|1958.55|1976.49|1956.49|27
1639151000000|2021-12-10 15:43:20|1976.54|1956.54|1975.6|1955.6|1976.54|1956.54|1975.6|1955.6|5
1639151010000|2021-12-10 15:43:30|1975.57|1955.57|1976.32|1956.32|1976.47|1956.47|1975.57|1955.57|10
1639151020000|2021-12-10 15:43:40|1976.37|1956.37|1975.99|1955.99|1976.51|1956.51|1975.99|1955.99|24
1639151030000|2021-12-10 15:43:50|1976.09|1956.09|1978.4|1958.4|1978.4|1958.4|1976.09|1956.09|9
1639151040000|2021-12-10 15:44:00|1979.02|1959.02|1978.84|1958.84|1979.02|1959.02|1977.86|1957.86|7
1639151050000|2021-12-10 15:44:10|1978.59|1958.59|1979.55|1959.55|1980.23|1960.23|1978.59|1958.59|9
1639151060000|2021-12-10 15:44:20|1979.71|1959.71|1982|1962|1982|1962|1979.71|1959.71|8
1639151070000|2021-12-10 15:44:30|1982.05|1962.05|1981.6|1961.6|1982.05|1962.05|1981.5|1961.5|7
1639151080000|2021-12-10 15:44:40|1981.59|1961.59|1982.55|1962.55|1982.55|1962.55|1981.5|1961.5|19
1639151090000|2021-12-10 15:44:50|1982.52|1962.52|1982.77|1962.77|1982.77|1962.77|1982.52|1962.52|6
1639151100000|2021-12-10 15:45:00|1983.07|1963.07|1982.86|1962.86|1983.07|1963.07|1982.82|1962.82|9
1639151110000|2021-12-10 15:45:10|1982.73|1962.73|1981.77|1961.77|1982.8|1962.8|1981.77|1961.77|16
1639151120000|2021-12-10 15:45:20|1982|1962|1979.62|1959.62|1982|1962|1979.57|1959.57|25
1639151130000|2021-12-10 15:45:30|1979.66|1959.66|1979.51|1959.51|1980.29|1960.29|1979.15|1959.15|30
1639151140000|2021-12-10 15:45:40|1979.4|1959.4|1978.96|1958.96|1979.52|1959.52|1978.96|1958.96|22
1639151150000|2021-12-10 15:45:50|1978.87|1958.87|1976.39|1956.39|1978.87|1958.87|1976.17|1956.17|23
1639151160000|2021-12-10 15:46:00|1976.34|1956.34|1972.39|1952.39|1976.4|1956.4|1972.35|1952.35|34
1639151170000|2021-12-10 15:46:10|1972.56|1952.56|1971.28|1951.28|1972.56|1952.56|1970.08|1950.08|29
1639151180000|2021-12-10 15:46:20|1971.29|1951.29|1972.97|1952.97|1973.07|1953.07|1971.07|1951.07|20
1639151190000|2021-12-10 15:46:30|1972.91|1952.91|1972.88|1952.88|1973.09|1953.09|1972.23|1952.23|28
1639151200000|2021-12-10 15:46:40|1972.8|1952.8|1972.54|1952.54|1972.83|1952.83|1971.65|1951.65|34
1639151210000|2021-12-10 15:46:50|1972.52|1952.52|1973.7|1953.7|1973.7|1953.7|1972.5|1952.5|13
1639151220000|2021-12-10 15:47:00|1973.78|1953.78|1972.85|1952.85|1974.69|1954.69|1972.85|1952.85|25
1639151230000|2021-12-10 15:47:10|1972.89|1952.89|1971.96|1951.96|1973.26|1953.26|1971.96|1951.96|26
1639151240000|2021-12-10 15:47:20|1971.9|1951.9|1970.92|1950.92|1972.06|1952.06|1970.9|1950.9|29
1639151250000|2021-12-10 15:47:30|1970.79|1950.79|1968.55|1948.55|1971.23|1951.23|1968.45|1948.45|31
1639151260000|2021-12-10 15:47:40|1968.75|1948.75|1969.5|1949.5|1969.72|1949.72|1968.66|1948.66|28
1639151270000|2021-12-10 15:47:50|1969.45|1949.45|1971.67|1951.67|1971.68|1951.68|1969.45|1949.45|15
1639151280000|2021-12-10 15:48:00|1971.68|1951.68|1971.55|1951.55|1972.17|1952.17|1971.09|1951.09|29
1639151290000|2021-12-10 15:48:10|1971.56|1951.56|1971.54|1951.54|1971.56|1951.56|1971.5|1951.5|16
1639151300000|2021-12-10 15:48:20|1971.5|1951.5|1971.04|1951.04|1971.53|1951.53|1970.93|1950.93|26
1639151310000|2021-12-10 15:48:30|1970.96|1950.96|1970.72|1950.72|1970.96|1950.96|1969.12|1949.12|34
1639151320000|2021-12-10 15:48:40|1970.78|1950.78|1970.64|1950.64|1971|1951|1970.54|1950.54|29
1639151330000|2021-12-10 15:48:50|1970.9|1950.9|1969.88|1949.88|1970.9|1950.9|1969.88|1949.88|27
1639151340000|2021-12-10 15:49:00|1969.86|1949.86|1970.15|1950.15|1970.61|1950.61|1969.58|1949.58|33
1639151350000|2021-12-10 15:49:10|1970.13|1950.13|1971.45|1951.45|1971.5|1951.5|1970.08|1950.08|19
1639151360000|2021-12-10 15:49:20|1971.46|1951.46|1971.15|1951.15|1971.69|1951.69|1971.14|1951.14|26
1639151370000|2021-12-10 15:49:30|1971.11|1951.11|1970.13|1950.13|1971.11|1951.11|1970.13|1950.13|24
1639151380000|2021-12-10 15:49:40|1970.1|1950.1|1967.83|1947.83|1970.1|1950.1|1967.47|1947.47|28
1639151390000|2021-12-10 15:49:50|1967.92|1947.92|1964.35|1944.35|1967.92|1947.92|1964.35|1944.35|35
1639151400000|2021-12-10 15:50:00|1964.25|1944.25|1960.38|1940.38|1964.3|1944.3|1960.19|1940.19|23
1639151410000|2021-12-10 15:50:10|1960.33|1940.33|1965.41|1945.41|1965.58|1945.58|1960.33|1940.33|27
1639151420000|2021-12-10 15:50:20|1965.55|1945.55|1963.07|1943.07|1966.72|1946.72|1963.07|1943.07|34
1639151430000|2021-12-10 15:50:30|1963.17|1943.17|1963|1943|1963.21|1943.21|1962.19|1942.19|25
1639151440000|2021-12-10 15:50:40|1962.98|1942.98|1959.65|1939.65|1962.98|1942.98|1959.65|1939.65|32
1639151450000|2021-12-10 15:50:50|1959.81|1939.81|1960.86|1940.86|1961.21|1941.21|1959.19|1939.19|33
1639151460000|2021-12-10 15:51:00|1960.84|1940.84|1962.79|1942.79|1963.5|1943.5|1960.81|1940.81|27
1639151470000|2021-12-10 15:51:10|1962.81|1942.81|1964.81|1944.81|1964.92|1944.92|1962.73|1942.73|35
1639151480000|2021-12-10 15:51:20|1964.76|1944.76|1965.19|1945.19|1965.7|1945.7|1963.88|1943.88|28
1639151490000|2021-12-10 15:51:30|1965.22|1945.22|1960.66|1940.66|1965.22|1945.22|1960.66|1940.66|36
1639151500000|2021-12-10 15:51:40|1960.16|1940.16|1959.2|1939.2|1960.16|1940.16|1957.8|1937.8|34
1639151510000|2021-12-10 15:51:50|1958.91|1938.91|1960.48|1940.48|1961.3|1941.3|1958.52|1938.52|24
1639151520000|2021-12-10 15:52:00|1960.42|1940.42|1961.44|1941.44|1961.84|1941.84|1960.26|1940.26|24
1639151530000|2021-12-10 15:52:10|1961.89|1941.89|1961.4|1941.4|1961.91|1941.91|1961.24|1941.24|19
1639151540000|2021-12-10 15:52:20|1961.38|1941.38|1962.76|1942.76|1962.76|1942.76|1961.21|1941.21|18
1639151550000|2021-12-10 15:52:30|1962.77|1942.77|1961.76|1941.76|1962.77|1942.77|1961.52|1941.52|28
1639151560000|2021-12-10 15:52:40|1961.71|1941.71|1962.09|1942.09|1962.09|1942.09|1961.66|1941.66|18
1639151570000|2021-12-10 15:52:50|1961.87|1941.87|1962.25|1942.25|1962.53|1942.53|1961.87|1941.87|25
1639151580000|2021-12-10 15:53:00|1962.26|1942.26|1963.38|1943.38|1963.41|1943.41|1962.1|1942.1|20
1639151590000|2021-12-10 15:53:10|1962.78|1942.78|1964.26|1944.26|1964.26|1944.26|1962.78|1942.78|12
1639151600000|2021-12-10 15:53:20|1964.57|1944.57|1961.79|1941.79|1964.9|1944.9|1961.79|1941.79|24
1639151610000|2021-12-10 15:53:30|1961.78|1941.78|1962.74|1942.74|1963|1943|1961.67|1941.67|21
1639151620000|2021-12-10 15:53:40|1962.82|1942.82|1963.34|1943.34|1963.36|1943.36|1962.5|1942.5|15
1639151630000|2021-12-10 15:53:50|1963.18|1943.18|1963.31|1943.31|1963.37|1943.37|1962.5|1942.5|14
1639151640000|2021-12-10 15:54:00|1963.28|1943.28|1962.74|1942.74|1963.3|1943.3|1962.15|1942.15|37
1639151650000|2021-12-10 15:54:10|1962.66|1942.66|1962.56|1942.56|1963.02|1943.02|1962.12|1942.12|27
1639151660000|2021-12-10 15:54:20|1962.55|1942.55|1961.08|1941.08|1962.55|1942.55|1961.07|1941.07|22
1639151670000|2021-12-10 15:54:30|1961.07|1941.07|1960.78|1940.78|1961.58|1941.58|1960.54|1940.54|28
1639151680000|2021-12-10 15:54:40|1960.71|1940.71|1960.51|1940.51|1960.77|1940.77|1959.89|1939.89|29
1639151690000|2021-12-10 15:54:50|1960.72|1940.72|1960.31|1940.31|1960.8|1940.8|1960.18|1940.18|33
1639151700000|2021-12-10 15:55:00|1960.3|1940.3|1961.86|1941.86|1961.94|1941.94|1960.28|1940.28|26
1639151710000|2021-12-10 15:55:10|1961.87|1941.87|1962.62|1942.62|1962.73|1942.73|1961.73|1941.73|17
1639151720000|2021-12-10 15:55:20|1962.64|1942.64|1963|1943|1963.07|1943.07|1962.52|1942.52|15
1639151730000|2021-12-10 15:55:30|1963.03|1943.03|1963.04|1943.04|1963.04|1943.04|1962.5|1942.5|22
1639151740000|2021-12-10 15:55:40|1962.95|1942.95|1963.01|1943.01|1963.43|1943.43|1962.71|1942.71|29
1639151750000|2021-12-10 15:55:50|1962.91|1942.91|1961.92|1941.92|1962.91|1942.91|1961.92|1941.92|18
1639151760000|2021-12-10 15:56:00|1961.75|1941.75|1960.65|1940.65|1961.75|1941.75|1960.57|1940.57|13
1639151770000|2021-12-10 15:56:10|1960.46|1940.46|1959.99|1939.99|1960.58|1940.58|1959.5|1939.5|10
1639151780000|2021-12-10 15:56:20|1959.79|1939.79|1960.5|1940.5|1960.5|1940.5|1959.79|1939.79|4
1639151790000|2021-12-10 15:56:30|1960.35|1940.35|1960.35|1940.35|1960.35|1940.35|1960.35|1940.35|1
1639151800000|2021-12-10 15:56:40|1959.9|1939.9|1959.19|1939.19|1959.9|1939.9|1959.18|1939.18|12
1639151810000|2021-12-10 15:56:50|1959.21|1939.21|1957.32|1937.32|1959.26|1939.26|1957.23|1937.23|38
1639151820000|2021-12-10 15:57:00|1957.35|1937.35|1959.87|1939.87|1959.87|1939.87|1957.1|1937.1|34
1639151830000|2021-12-10 15:57:10|1959.3|1939.3|1959.3|1939.3|1959.42|1939.42|1959.3|1939.3|18
1639151840000|2021-12-10 15:57:20|1959.38|1939.38|1958.03|1938.03|1959.38|1939.38|1957.56|1937.56|28
1639151850000|2021-12-10 15:57:30|1957.57|1937.57|1956.48|1936.48|1957.85|1937.85|1956.27|1936.27|33
1639151860000|2021-12-10 15:57:40|1955.78|1935.78|1954.59|1934.59|1956.46|1936.46|1953.77|1933.77|29
1639151870000|2021-12-10 15:57:50|1955.03|1935.03|1959.53|1939.53|1959.53|1939.53|1954.86|1934.86|30
1639151880000|2021-12-10 15:58:00|1959.09|1939.09|1960.09|1940.09|1960.27|1940.27|1958.32|1938.32|33
1639151890000|2021-12-10 15:58:10|1959.76|1939.76|1960.25|1940.25|1961.24|1941.24|1959.45|1939.45|29
1639151900000|2021-12-10 15:58:20|1960.3|1940.3|1962.89|1942.89|1963.16|1943.16|1958.72|1938.72|35
1639151910000|2021-12-10 15:58:30|1962.29|1942.29|1963.75|1943.75|1963.75|1943.75|1960.98|1940.98|28
1639151920000|2021-12-10 15:58:40|1963.57|1943.57|1964.5|1944.5|1965|1945|1963.57|1943.57|9
1639151930000|2021-12-10 15:58:50|1964.34|1944.34|1967.04|1947.04|1967.04|1947.04|1964.34|1944.34|24
1639151940000|2021-12-10 15:59:00|1967.27|1947.27|1967.92|1947.92|1967.98|1947.98|1967.02|1947.02|32
1639151950000|2021-12-10 15:59:10|1967.74|1947.74|1964.08|1944.08|1967.74|1947.74|1964.08|1944.08|35
1639151960000|2021-12-10 15:59:20|1964.07|1944.07|1962.66|1942.66|1964.07|1944.07|1962.66|1942.66|22
1639151970000|2021-12-10 15:59:30|1962.96|1942.96|1959.4|1939.4|1963.11|1943.11|1959.4|1939.4|36
1639151980000|2021-12-10 15:59:40|1959.59|1939.59|1960.75|1940.75|1960.75|1940.75|1958.44|1938.44|36
1639151990000|2021-12-10 15:59:50|1961.09|1941.09|1963.19|1943.19|1963.19|1943.19|1961.09|1941.09|19
1639152000000|2021-12-10 16:00:00|1963.25|1943.25|1961.7|1941.7|1963.35|1943.35|1960.89|1940.89|30
1639152010000|2021-12-10 16:00:10|1961.19|1941.19|1957.2|1937.2|1961.25|1941.25|1957.2|1937.2|39
1639152020000|2021-12-10 16:00:20|1956.86|1936.86|1958.6|1938.6|1958.65|1938.65|1956.64|1936.64|26
1639152030000|2021-12-10 16:00:30|1958.52|1938.52|1957.42|1937.42|1958.65|1938.65|1956.97|1936.97|30
1639152040000|2021-12-10 16:00:40|1957.46|1937.46|1958.47|1938.47|1958.5|1938.5|1957.46|1937.46|27
1639152050000|2021-12-10 16:00:50|1958.49|1938.49|1955.67|1935.67|1958.49|1938.49|1955.67|1935.67|21
1639152060000|2021-12-10 16:01:00|1955.38|1935.38|1955.46|1935.46|1955.66|1935.66|1955.38|1935.38|6
1639152070000|2021-12-10 16:01:10|1955.53|1935.53|1955.67|1935.67|1955.78|1935.78|1955.48|1935.48|17
1639152080000|2021-12-10 16:01:20|1955.53|1935.53|1953.95|1933.95|1955.58|1935.58|1953.91|1933.91|17
1639152090000|2021-12-10 16:01:30|1953.78|1933.78|1955.62|1935.62|1955.81|1935.81|1953.52|1933.52|38
1639152100000|2021-12-10 16:01:40|1954.74|1934.74|1955.22|1935.22|1955.74|1935.74|1954.74|1934.74|31
1639152110000|2021-12-10 16:01:50|1955.24|1935.24|1954.71|1934.71|1955.32|1935.32|1954.55|1934.55|23
1639152120000|2021-12-10 16:02:00|1954.73|1934.73|1952.58|1932.58|1955.29|1935.29|1952.58|1932.58|25
1639152130000|2021-12-10 16:02:10|1951.3|1931.3|1949.88|1929.88|1953.04|1933.04|1949.88|1929.88|27
1639152140000|2021-12-10 16:02:20|1950|1930|1949.39|1929.39|1950|1930|1949.39|1929.39|19
1639152150000|2021-12-10 16:02:30|1949.26|1929.26|1950.46|1930.46|1951.4|1931.4|1949.13|1929.13|18
1639152160000|2021-12-10 16:02:40|1950.48|1930.48|1946.5|1926.5|1950.48|1930.48|1946.5|1926.5|27
1639152170000|2021-12-10 16:02:50|1946.94|1926.94|1944.29|1924.29|1948.46|1928.46|1944.29|1924.29|31
1639152180000|2021-12-10 16:03:00|1944.28|1924.28|1944.74|1924.74|1945.87|1925.87|1943.35|1923.35|37
1639152190000|2021-12-10 16:03:10|1943.88|1923.88|1942.31|1922.31|1944.5|1924.5|1941.8|1921.8|35
1639152200000|2021-12-10 16:03:20|1942.32|1922.32|1945.5|1925.5|1946|1926|1942.3|1922.3|34
1639152210000|2021-12-10 16:03:30|1945.28|1925.28|1941.3|1921.3|1945.28|1925.28|1941.3|1921.3|30
1639152220000|2021-12-10 16:03:40|1941.25|1921.25|1943.94|1923.94|1944.05|1924.05|1941.01|1921.01|35
1639152230000|2021-12-10 16:03:50|1943.92|1923.92|1942.79|1922.79|1944.08|1924.08|1941.96|1921.96|32
1639152240000|2021-12-10 16:04:00|1942.88|1922.88|1945.43|1925.43|1945.43|1925.43|1942.88|1922.88|21
1639152250000|2021-12-10 16:04:10|1945.48|1925.48|1944.63|1924.63|1946.18|1926.18|1944.57|1924.57|30
1639152260000|2021-12-10 16:04:20|1944.68|1924.68|1943.16|1923.16|1944.68|1924.68|1943.16|1923.16|28
1639152270000|2021-12-10 16:04:30|1943.41|1923.41|1942.29|1922.29|1943.45|1923.45|1941.94|1921.94|21
1639152280000|2021-12-10 16:04:40|1942.26|1922.26|1943.5|1923.5|1943.5|1923.5|1942.21|1922.21|17
1639152290000|2021-12-10 16:04:50|1943.37|1923.37|1941.9|1921.9|1943.49|1923.49|1941.77|1921.77|30
1639152300000|2021-12-10 16:05:00|1941.5|1921.5|1941.53|1921.53|1942.1|1922.1|1941.5|1921.5|19
1639152310000|2021-12-10 16:05:10|1941.57|1921.57|1938.36|1918.36|1941.57|1921.57|1938.36|1918.36|19
1639152320000|2021-12-10 16:05:20|1937.84|1917.84|1935.25|1915.25|1937.84|1917.84|1935.17|1915.17|27
1639152330000|2021-12-10 16:05:30|1935.21|1915.21|1933.76|1913.76|1935.5|1915.5|1933.71|1913.71|26
1639152340000|2021-12-10 16:05:40|1934.38|1914.38|1939.48|1919.48|1939.5|1919.5|1934.34|1914.34|37
1639152350000|2021-12-10 16:05:50|1939.68|1919.68|1941.04|1921.04|1941.04|1921.04|1938.49|1918.49|34
1639152360000|2021-12-10 16:06:00|1941.34|1921.34|1943.26|1923.26|1943.83|1923.83|1941.34|1921.34|34
1639152370000|2021-12-10 16:06:10|1943.28|1923.28|1938.13|1918.13|1944.08|1924.08|1938.13|1918.13|32
1639152380000|2021-12-10 16:06:20|1938.45|1918.45|1936.65|1916.65|1938.45|1918.45|1936.61|1916.61|23
1639152390000|2021-12-10 16:06:30|1936.61|1916.61|1938.99|1918.99|1938.99|1918.99|1936.59|1916.59|34
1639152400000|2021-12-10 16:06:40|1938.91|1918.91|1940.28|1920.28|1940.46|1920.46|1938.91|1918.91|26
1639152410000|2021-12-10 16:06:50|1940.24|1920.24|1937.93|1917.93|1940.24|1920.24|1937.76|1917.76|33
1639152420000|2021-12-10 16:07:00|1938.01|1918.01|1935.14|1915.14|1938.15|1918.15|1935.14|1915.14|37
1639152430000|2021-12-10 16:07:10|1934.32|1914.32|1935.5|1915.5|1935.5|1915.5|1933.97|1913.97|22
1639152440000|2021-12-10 16:07:20|1935.16|1915.16|1934.24|1914.24|1935.16|1915.16|1933.45|1913.45|19
1639152450000|2021-12-10 16:07:30|1933.74|1913.74|1933.49|1913.49|1934.27|1914.27|1933.47|1913.47|29
1639152460000|2021-12-10 16:07:40|1933.51|1913.51|1934.36|1914.36|1934.65|1914.65|1933.51|1913.51|31
1639152470000|2021-12-10 16:07:50|1934.28|1914.28|1935.4|1915.4|1936.19|1916.19|1934.26|1914.26|33
1639152480000|2021-12-10 16:08:00|1935.24|1915.24|1930.99|1910.99|1935.25|1915.25|1930.37|1910.37|34
1639152490000|2021-12-10 16:08:10|1931.01|1911.01|1932.18|1912.18|1932.18|1912.18|1930.56|1910.56|37
1639152500000|2021-12-10 16:08:20|1932.36|1912.36|1932.89|1912.89|1933.53|1913.53|1932.25|1912.25|34
1639152510000|2021-12-10 16:08:30|1932.92|1912.92|1935.69|1915.69|1935.69|1915.69|1932.8|1912.8|33
1639152520000|2021-12-10 16:08:40|1936.87|1916.87|1939.71|1919.71|1939.71|1919.71|1936.87|1916.87|29
1639152530000|2021-12-10 16:08:50|1939.84|1919.84|1940.77|1920.77|1940.99|1920.99|1939.84|1919.84|33
1639152540000|2021-12-10 16:09:00|1940.25|1920.25|1935.65|1915.65|1940.38|1920.38|1935.6|1915.6|33
1639152550000|2021-12-10 16:09:10|1935.91|1915.91|1935.15|1915.15|1935.91|1915.91|1932.35|1912.35|33
1639152560000|2021-12-10 16:09:20|1935.3|1915.3|1937.38|1917.38|1937.38|1917.38|1935.3|1915.3|33
1639152570000|2021-12-10 16:09:30|1937.41|1917.41|1937.47|1917.47|1938.76|1918.76|1937.41|1917.41|30
1639152580000|2021-12-10 16:09:40|1937.74|1917.74|1940|1920|1940.62|1920.62|1937.74|1917.74|37
1639152590000|2021-12-10 16:09:50|1939.64|1919.64|1936.7|1916.7|1939.64|1919.64|1936.36|1916.36|30
1639152600000|2021-12-10 16:10:00|1936.5|1916.5|1937.31|1917.31|1937.5|1917.5|1936.5|1916.5|11
1639152610000|2021-12-10 16:10:10|1937.33|1917.33|1937.61|1917.61|1938.38|1918.38|1936.65|1916.65|30
1639152620000|2021-12-10 16:10:20|1937.62|1917.62|1937.7|1917.7|1938.45|1918.45|1937.23|1917.23|18
1639152630000|2021-12-10 16:10:30|1937.67|1917.67|1937.48|1917.48|1937.72|1917.72|1936.82|1916.82|15
1639152640000|2021-12-10 16:10:40|1937.61|1917.61|1939|1919|1939|1919|1937.61|1917.61|11
1639152650000|2021-12-10 16:10:50|1939.84|1919.84|1940.61|1920.61|1940.9|1920.9|1939.84|1919.84|25
1639152660000|2021-12-10 16:11:00|1940.59|1920.59|1938.88|1918.88|1940.61|1920.61|1938.5|1918.5|30
1639152670000|2021-12-10 16:11:10|1939.02|1919.02|1939.56|1919.56|1939.77|1919.77|1938.86|1918.86|19
1639152680000|2021-12-10 16:11:20|1939.68|1919.68|1939.72|1919.72|1940.45|1920.45|1939.68|1919.68|23
1639152690000|2021-12-10 16:11:30|1939.65|1919.65|1940.28|1920.28|1940.49|1920.49|1939.51|1919.51|33
1639152700000|2021-12-10 16:11:40|1940.34|1920.34|1939.53|1919.53|1940.44|1920.44|1938.81|1918.81|31
1639152710000|2021-12-10 16:11:50|1939.34|1919.34|1940.32|1920.32|1940.32|1920.32|1939.34|1919.34|26
1639152720000|2021-12-10 16:12:00|1940.03|1920.03|1937.85|1917.85|1940.03|1920.03|1937.85|1917.85|23
1639152730000|2021-12-10 16:12:10|1937.95|1917.95|1936.45|1916.45|1938.07|1918.07|1936.37|1916.37|11
1639152740000|2021-12-10 16:12:20|1936.33|1916.33|1935.56|1915.56|1936.35|1916.35|1935.23|1915.23|9
1639152750000|2021-12-10 16:12:30|1935.31|1915.31|1932.91|1912.91|1935.31|1915.31|1932.54|1912.54|25
1639152760000|2021-12-10 16:12:40|1933.4|1913.4|1933.71|1913.71|1934|1914|1933.22|1913.22|19
1639152770000|2021-12-10 16:12:50|1933.41|1913.41|1934.37|1914.37|1935.69|1915.69|1932.88|1912.88|34
1639152780000|2021-12-10 16:13:00|1933.85|1913.85|1931.85|1911.85|1933.85|1913.85|1931.27|1911.27|34
1639152790000|2021-12-10 16:13:10|1931.9|1911.9|1932.17|1912.17|1932.17|1912.17|1931.31|1911.31|27
1639152800000|2021-12-10 16:13:20|1932.12|1912.12|1928.8|1908.8|1932.12|1912.12|1928.8|1908.8|21
1639152810000|2021-12-10 16:13:30|1928.77|1908.77|1929.5|1909.5|1929.5|1909.5|1928.55|1908.55|10
1639152820000|2021-12-10 16:13:40|1930.4|1910.4|1929.77|1909.77|1930.4|1910.4|1928.77|1908.77|35
1639152830000|2021-12-10 16:13:50|1929.94|1909.94|1930.93|1910.93|1931.7|1911.7|1929.94|1909.94|21
1639152840000|2021-12-10 16:14:00|1930.58|1910.58|1930.41|1910.41|1930.85|1910.85|1929|1909|28
1639152850000|2021-12-10 16:14:10|1930.43|1910.43|1930.24|1910.24|1930.79|1910.79|1930.24|1910.24|22
1639152860000|2021-12-10 16:14:20|1930.39|1910.39|1928.45|1908.45|1930.68|1910.68|1928.4|1908.4|29
1639152870000|2021-12-10 16:14:30|1928.44|1908.44|1927.5|1907.5|1928.53|1908.53|1927.47|1907.47|29
1639152880000|2021-12-10 16:14:40|1927.65|1907.65|1925.25|1905.25|1927.65|1907.65|1924.85|1904.85|26
1639152890000|2021-12-10 16:14:50|1925.94|1905.94|1927.2|1907.2|1927.5|1907.5|1925.5|1905.5|29
1639152900000|2021-12-10 16:15:00|1926.83|1906.83|1926.7|1906.7|1927.75|1907.75|1925.94|1905.94|28
1639152910000|2021-12-10 16:15:10|1927|1907|1928.23|1908.23|1928.32|1908.32|1927|1907|8
1639152920000|2021-12-10 16:15:20|1928.83|1908.83|1928.2|1908.2|1928.83|1908.83|1928.05|1908.05|8
1639152930000|2021-12-10 16:15:30|1927.59|1907.59|1925.5|1905.5|1927.9|1907.9|1925.48|1905.48|22
1639152940000|2021-12-10 16:15:40|1925.07|1905.07|1922.71|1902.71|1925.07|1905.07|1922.33|1902.33|36
1639152950000|2021-12-10 16:15:50|1922.7|1902.7|1925.4|1905.4|1925.4|1905.4|1921.49|1901.49|32
1639152960000|2021-12-10 16:16:00|1925.53|1905.53|1922.03|1902.03|1925.53|1905.53|1921.73|1901.73|35
1639152970000|2021-12-10 16:16:10|1922.94|1902.94|1921.9|1901.9|1924.79|1904.79|1921.7|1901.7|35
1639152980000|2021-12-10 16:16:20|1921.91|1901.91|1919.52|1899.52|1923.5|1903.5|1919.52|1899.52|33
1639152990000|2021-12-10 16:16:30|1919.44|1899.44|1913.21|1893.21|1919.44|1899.44|1913.21|1893.21|29
1639153000000|2021-12-10 16:16:40|1913.59|1893.59|1913.32|1893.32|1914.16|1894.16|1912.7|1892.7|32
1639153010000|2021-12-10 16:16:50|1913.12|1893.12|1912.4|1892.4|1913.32|1893.32|1911.3|1891.3|15
1639153020000|2021-12-10 16:17:00|1912.3|1892.3|1910.79|1890.79|1913.36|1893.36|1910.62|1890.62|12
1639153030000|2021-12-10 16:17:10|1910.76|1890.76|1906|1886|1910.76|1890.76|1905.68|1885.68|32
1639153040000|2021-12-10 16:17:20|1906.8|1886.8|1909.05|1889.05|1910.64|1890.64|1906.8|1886.8|24
1639153050000|2021-12-10 16:17:30|1908.88|1888.88|1908.61|1888.61|1909.58|1889.58|1907.22|1887.22|35
1639153060000|2021-12-10 16:17:40|1908.56|1888.56|1910.45|1890.45|1910.53|1890.53|1908.43|1888.43|31
1639153070000|2021-12-10 16:17:50|1910.6|1890.6|1911.09|1891.09|1911.29|1891.29|1909.72|1889.72|36
1639153080000|2021-12-10 16:18:00|1910.57|1890.57|1907.87|1887.87|1910.57|1890.57|1907.87|1887.87|38
1639153090000|2021-12-10 16:18:10|1907.82|1887.82|1905.77|1885.77|1907.82|1887.82|1904.8|1884.8|35
1639153100000|2021-12-10 16:18:20|1905.75|1885.75|1906.53|1886.53|1906.65|1886.65|1905.72|1885.72|35
1639153110000|2021-12-10 16:18:30|1906.81|1886.81|1905.42|1885.42|1907.2|1887.2|1905.42|1885.42|33
1639153120000|2021-12-10 16:18:40|1905.37|1885.37|1905.87|1885.87|1905.87|1885.87|1905.09|1885.09|31
1639153130000|2021-12-10 16:18:50|1906.22|1886.22|1906.9|1886.9|1906.9|1886.9|1905.82|1885.82|35
1639153140000|2021-12-10 16:19:00|1907.23|1887.23|1908.88|1888.88|1909.87|1889.87|1907.23|1887.23|26
1639153150000|2021-12-10 16:19:10|1909.11|1889.11|1909.65|1889.65|1909.88|1889.88|1908.68|1888.68|29
1639153160000|2021-12-10 16:19:20|1909.26|1889.26|1906.65|1886.65|1909.42|1889.42|1906.65|1886.65|34
1639153170000|2021-12-10 16:19:30|1906.61|1886.61|1902.49|1882.49|1906.61|1886.61|1902.49|1882.49|28
1639153180000|2021-12-10 16:19:40|1902.03|1882.03|1904.2|1884.2|1904.2|1884.2|1901.93|1881.93|31
1639153190000|2021-12-10 16:19:50|1903.95|1883.95|1907.98|1887.98|1907.98|1887.98|1903.95|1883.95|33
1639153200000|2021-12-10 16:20:00|1907.84|1887.84|1910.93|1890.93|1912.15|1892.15|1907.84|1887.84|29
1639153210000|2021-12-10 16:20:10|1910.9|1890.9|1910.5|1890.5|1911.42|1891.42|1910.2|1890.2|30
1639153220000|2021-12-10 16:20:20|1910.58|1890.58|1914.05|1894.05|1914.05|1894.05|1910.58|1890.58|34
1639153230000|2021-12-10 16:20:30|1914.09|1894.09|1916.3|1896.3|1916.41|1896.41|1913.76|1893.76|33
1639153240000|2021-12-10 16:20:40|1916.54|1896.54|1915.5|1895.5|1918.65|1898.65|1915.5|1895.5|23
1639153250000|2021-12-10 16:20:50|1915.47|1895.47|1913.88|1893.88|1915.6|1895.6|1913.36|1893.36|33
1639153260000|2021-12-10 16:21:00|1913.38|1893.38|1911.98|1891.98|1914.25|1894.25|1911.98|1891.98|28
1639153270000|2021-12-10 16:21:10|1912.08|1892.08|1910.25|1890.25|1912.15|1892.15|1910.25|1890.25|36
1639153280000|2021-12-10 16:21:20|1910.23|1890.23|1905.17|1885.17|1910.23|1890.23|1905.17|1885.17|21
1639153290000|2021-12-10 16:21:30|1905.22|1885.22|1906.98|1886.98|1909.6|1889.6|1905.22|1885.22|30
1639153300000|2021-12-10 16:21:40|1907.01|1887.01|1909.6|1889.6|1909.62|1889.62|1907.01|1887.01|25
1639153310000|2021-12-10 16:21:50|1909.62|1889.62|1908.65|1888.65|1909.62|1889.62|1908.05|1888.05|24
1639153320000|2021-12-10 16:22:00|1908.74|1888.74|1909.4|1889.4|1910.01|1890.01|1908.47|1888.47|36
1639153330000|2021-12-10 16:22:10|1908.68|1888.68|1909.57|1889.57|1909.73|1889.73|1908.68|1888.68|37
1639153340000|2021-12-10 16:22:20|1909.5|1889.5|1908.8|1888.8|1909.5|1889.5|1908.63|1888.63|31
1639153350000|2021-12-10 16:22:30|1908.74|1888.74|1906.93|1886.93|1908.74|1888.74|1906.93|1886.93|36
1639153360000|2021-12-10 16:22:40|1906.95|1886.95|1905.5|1885.5|1907.12|1887.12|1904.79|1884.79|32
1639153370000|2021-12-10 16:22:50|1905.52|1885.52|1906.12|1886.12|1906.65|1886.65|1905.42|1885.42|30
1639153380000|2021-12-10 16:23:00|1906.07|1886.07|1907.82|1887.82|1907.84|1887.84|1906.02|1886.02|25
1639153390000|2021-12-10 16:23:10|1908.29|1888.29|1907.52|1887.52|1908.92|1888.92|1907.52|1887.52|20
1639153400000|2021-12-10 16:23:20|1907.49|1887.49|1906.44|1886.44|1907.49|1887.49|1906.44|1886.44|33
1639153410000|2021-12-10 16:23:30|1906.45|1886.45|1906.39|1886.39|1906.6|1886.6|1905.81|1885.81|34
1639153420000|2021-12-10 16:23:40|1906.42|1886.42|1903.1|1883.1|1906.97|1886.97|1903.1|1883.1|34
1639153430000|2021-12-10 16:23:50|1903.2|1883.2|1904.84|1884.84|1904.98|1884.98|1903.2|1883.2|33
1639153440000|2021-12-10 16:24:00|1905.22|1885.22|1906.71|1886.71|1907.44|1887.44|1905.15|1885.15|22
1639153450000|2021-12-10 16:24:10|1906.65|1886.65|1907.41|1887.41|1907.46|1887.46|1906.53|1886.53|29
1639153460000|2021-12-10 16:24:20|1907.19|1887.19|1907.9|1887.9|1907.9|1887.9|1907.19|1887.19|22
1639153470000|2021-12-10 16:24:30|1908.7|1888.7|1909.6|1889.6|1909.6|1889.6|1908.7|1888.7|14
1639153480000|2021-12-10 16:24:40|1910.29|1890.29|1911.57|1891.57|1911.57|1891.57|1910.29|1890.29|19
1639153490000|2021-12-10 16:24:50|1911.61|1891.61|1911.62|1891.62|1911.73|1891.73|1911.43|1891.43|23
1639153500000|2021-12-10 16:25:00|1911.7|1891.7|1911.73|1891.73|1911.73|1891.73|1910.91|1890.91|31
1639153510000|2021-12-10 16:25:10|1912.05|1892.05|1913.4|1893.4|1913.46|1893.46|1912.05|1892.05|18
1639153520000|2021-12-10 16:25:20|1913.48|1893.48|1915.39|1895.39|1915.53|1895.53|1913.46|1893.46|29
1639153530000|2021-12-10 16:25:30|1915.5|1895.5|1913.76|1893.76|1915.52|1895.52|1913.5|1893.5|20
1639153540000|2021-12-10 16:25:40|1913.85|1893.85|1913.77|1893.77|1914.67|1894.67|1913.77|1893.77|24
1639153550000|2021-12-10 16:25:50|1913.72|1893.72|1913.48|1893.48|1914.22|1894.22|1913.23|1893.23|30
1639153560000|2021-12-10 16:26:00|1913.49|1893.49|1914.13|1894.13|1914.13|1894.13|1912.85|1892.85|14
1639153570000|2021-12-10 16:26:10|1914.56|1894.56|1914.56|1894.56|1914.56|1894.56|1913.88|1893.88|8
1639153580000|2021-12-10 16:26:20|1914.57|1894.57|1914.5|1894.5|1914.57|1894.57|1913.73|1893.73|8
1639153590000|2021-12-10 16:26:30|1915.13|1895.13|1920.11|1900.11|1920.11|1900.11|1915.13|1895.13|24
1639153600000|2021-12-10 16:26:40|1920.2|1900.2|1919|1899|1921.42|1901.42|1918.96|1898.96|31
1639153610000|2021-12-10 16:26:50|1919.11|1899.11|1920.53|1900.53|1920.55|1900.55|1919.11|1899.11|28
1639153620000|2021-12-10 16:27:00|1920.55|1900.55|1919.96|1899.96|1920.72|1900.72|1919.55|1899.55|29
1639153630000|2021-12-10 16:27:10|1919.94|1899.94|1918.68|1898.68|1919.94|1899.94|1918.49|1898.49|37
1639153640000|2021-12-10 16:27:20|1919.15|1899.15|1922.46|1902.46|1922.46|1902.46|1919.15|1899.15|22
1639153650000|2021-12-10 16:27:30|1923|1903|1923.65|1903.65|1924.86|1904.86|1923|1903|34
1639153660000|2021-12-10 16:27:40|1923.63|1903.63|1923.63|1903.63|1923.79|1903.79|1922.48|1902.48|37
1639153670000|2021-12-10 16:27:50|1923.49|1903.49|1923.73|1903.73|1923.73|1903.73|1923|1903|25
1639153680000|2021-12-10 16:28:00|1923.77|1903.77|1924.48|1904.48|1924.5|1904.5|1923.77|1903.77|26
1639153690000|2021-12-10 16:28:10|1924.46|1904.46|1924.15|1904.15|1924.58|1904.58|1923.9|1903.9|33
1639153700000|2021-12-10 16:28:20|1924.4|1904.4|1925.46|1905.46|1925.46|1905.46|1923.67|1903.67|30
1639153710000|2021-12-10 16:28:30|1925.31|1905.31|1924.7|1904.7|1925.41|1905.41|1923.83|1903.83|29
1639153720000|2021-12-10 16:28:40|1924.65|1904.65|1925.27|1905.27|1925.5|1905.5|1924.65|1904.65|29
1639153730000|2021-12-10 16:28:50|1925.5|1905.5|1926.5|1906.5|1927.16|1907.16|1925.5|1905.5|20
1639153740000|2021-12-10 16:29:00|1926.55|1906.55|1927.72|1907.72|1928.26|1908.26|1926.55|1906.55|32
1639153750000|2021-12-10 16:29:10|1927.67|1907.67|1928.37|1908.37|1928.5|1908.5|1927.67|1907.67|19
1639153760000|2021-12-10 16:29:20|1928.49|1908.49|1928.05|1908.05|1928.62|1908.62|1927.86|1907.86|25
1639153770000|2021-12-10 16:29:30|1928.15|1908.15|1928.17|1908.17|1928.63|1908.63|1927.79|1907.79|33
1639153780000|2021-12-10 16:29:40|1928.42|1908.42|1926.47|1906.47|1928.47|1908.47|1926.47|1906.47|28
1639153790000|2021-12-10 16:29:50|1925.85|1905.85|1927.95|1907.95|1928.92|1908.92|1925.85|1905.85|32
1639153800000|2021-12-10 16:30:00|1928.02|1908.02|1922.95|1902.95|1928.29|1908.29|1922.95|1902.95|28
1639153810000|2021-12-10 16:30:10|1923.48|1903.48|1921.3|1901.3|1923.48|1903.48|1920.88|1900.88|35
1639153820000|2021-12-10 16:30:20|1921.36|1901.36|1921.85|1901.85|1921.97|1901.97|1920.5|1900.5|27
1639153830000|2021-12-10 16:30:30|1922.61|1902.61|1922.67|1902.67|1925.04|1905.04|1922.54|1902.54|30
1639153840000|2021-12-10 16:30:40|1922.65|1902.65|1923.58|1903.58|1924.02|1904.02|1921.37|1901.37|32
1639153850000|2021-12-10 16:30:50|1923.6|1903.6|1925.81|1905.81|1926.76|1906.76|1923.5|1903.5|25
1639153860000|2021-12-10 16:31:00|1925.67|1905.67|1925.16|1905.16|1926.45|1906.45|1925.01|1905.01|34
1639153870000|2021-12-10 16:31:10|1925.18|1905.18|1924.01|1904.01|1925.18|1905.18|1923.69|1903.69|31
1639153880000|2021-12-10 16:31:20|1923.98|1903.98|1923.45|1903.45|1924.23|1904.23|1923.36|1903.36|21
1639153890000|2021-12-10 16:31:30|1923.36|1903.36|1923.11|1903.11|1923.36|1903.36|1921.66|1901.66|17
1639153900000|2021-12-10 16:31:40|1923.15|1903.15|1923.01|1903.01|1923.31|1903.31|1923.01|1903.01|10
1639153910000|2021-12-10 16:31:50|1922.96|1902.96|1923.6|1903.6|1923.75|1903.75|1922.65|1902.65|28
1639153920000|2021-12-10 16:32:00|1923.59|1903.59|1920.16|1900.16|1923.59|1903.59|1920.16|1900.16|28
1639153930000|2021-12-10 16:32:10|1919.89|1899.89|1921.07|1901.07|1921.65|1901.65|1919.87|1899.87|35
1639153940000|2021-12-10 16:32:20|1921.09|1901.09|1921.54|1901.54|1921.78|1901.78|1920.76|1900.76|27
1639153950000|2021-12-10 16:32:30|1921.53|1901.53|1922.73|1902.73|1923.07|1903.07|1921.52|1901.52|29
1639153960000|2021-12-10 16:32:40|1922.72|1902.72|1923.51|1903.51|1923.51|1903.51|1922.14|1902.14|34
1639153970000|2021-12-10 16:32:50|1923.61|1903.61|1925.34|1905.34|1925.69|1905.69|1923.61|1903.61|30
1639153980000|2021-12-10 16:33:00|1925.38|1905.38|1925.62|1905.62|1925.91|1905.91|1924.14|1904.14|35
1639153990000|2021-12-10 16:33:10|1925.48|1905.48|1926.17|1906.17|1926.32|1906.32|1925.48|1905.48|32
1639154000000|2021-12-10 16:33:20|1925.94|1905.94|1925.89|1905.89|1926.55|1906.55|1925.51|1905.51|33
1639154010000|2021-12-10 16:33:30|1925.84|1905.84|1926.32|1906.32|1926.32|1906.32|1925.45|1905.45|24
1639154020000|2021-12-10 16:33:40|1926.44|1906.44|1928.06|1908.06|1928.07|1908.07|1926.2|1906.2|23
1639154030000|2021-12-10 16:33:50|1928.09|1908.09|1930.13|1910.13|1930.13|1910.13|1928.02|1908.02|23
1639154040000|2021-12-10 16:34:00|1930.01|1910.01|1930.42|1910.42|1930.42|1910.42|1929.46|1909.46|22
1639154050000|2021-12-10 16:34:10|1929.96|1909.96|1929.86|1909.86|1930.05|1910.05|1929.42|1909.42|22
1639154060000|2021-12-10 16:34:20|1929.91|1909.91|1927.2|1907.2|1929.92|1909.92|1927.2|1907.2|32
1639154070000|2021-12-10 16:34:30|1927.14|1907.14|1928.5|1908.5|1928.95|1908.95|1927.14|1907.14|29
1639154080000|2021-12-10 16:34:40|1928.58|1908.58|1928.41|1908.41|1929.11|1909.11|1927.78|1907.78|25
1639154090000|2021-12-10 16:34:50|1928.46|1908.46|1929.35|1909.35|1929.42|1909.42|1928.46|1908.46|13
1639154100000|2021-12-10 16:35:00|1929.28|1909.28|1928.39|1908.39|1929.33|1909.33|1928.37|1908.37|21
1639154110000|2021-12-10 16:35:10|1928.42|1908.42|1930.08|1910.08|1930.08|1910.08|1928.42|1908.42|28
1639154120000|2021-12-10 16:35:20|1930.07|1910.07|1930.56|1910.56|1930.56|1910.56|1930|1910|12
1639154130000|2021-12-10 16:35:30|1930.64|1910.64|1928.74|1908.74|1930.64|1910.64|1928.74|1908.74|23
1639154140000|2021-12-10 16:35:40|1928.69|1908.69|1928.61|1908.61|1929.07|1909.07|1928.61|1908.61|23
1639154150000|2021-12-10 16:35:50|1928.56|1908.56|1927.44|1907.44|1928.63|1908.63|1927.44|1907.44|14
1639154160000|2021-12-10 16:36:00|1926.64|1906.64|1924.62|1904.62|1926.64|1906.64|1924.62|1904.62|36
1639154170000|2021-12-10 16:36:10|1924.55|1904.55|1922.73|1902.73|1925.42|1905.42|1922.7|1902.7|34
1639154180000|2021-12-10 16:36:20|1922.68|1902.68|1922.63|1902.63|1923.14|1903.14|1922.5|1902.5|34
1639154190000|2021-12-10 16:36:30|1922.64|1902.64|1922.76|1902.76|1922.85|1902.85|1922.47|1902.47|33
1639154200000|2021-12-10 16:36:40|1922.74|1902.74|1922.48|1902.48|1922.74|1902.74|1922.38|1902.38|22
1639154210000|2021-12-10 16:36:50|1922.5|1902.5|1923.59|1903.59|1925.27|1905.27|1922.5|1902.5|37
1639154220000|2021-12-10 16:37:00|1923.87|1903.87|1922.69|1902.69|1924.7|1904.7|1922.66|1902.66|31
1639154230000|2021-12-10 16:37:10|1922.68|1902.68|1923.62|1903.62|1924.41|1904.41|1922.62|1902.62|30
1639154240000|2021-12-10 16:37:20|1923.65|1903.65|1922.28|1902.28|1923.65|1903.65|1922.27|1902.27|27
1639154250000|2021-12-10 16:37:30|1922.4|1902.4|1923.29|1903.29|1923.29|1903.29|1922.4|1902.4|23
1639154260000|2021-12-10 16:37:40|1922.79|1902.79|1923.53|1903.53|1923.53|1903.53|1922.57|1902.57|22
1639154270000|2021-12-10 16:37:50|1923.49|1903.49|1923.97|1903.97|1924.32|1904.32|1922.78|1902.78|21
1639154280000|2021-12-10 16:38:00|1923.54|1903.54|1921.78|1901.78|1923.57|1903.57|1921.78|1901.78|23
1639154290000|2021-12-10 16:38:10|1921.49|1901.49|1918.03|1898.03|1921.49|1901.49|1918.02|1898.02|28
1639154300000|2021-12-10 16:38:20|1918.01|1898.01|1914.75|1894.75|1918.01|1898.01|1914.6|1894.6|30
1639154310000|2021-12-10 16:38:30|1913.38|1893.38|1914.36|1894.36|1914.72|1894.72|1913.38|1893.38|20
1639154320000|2021-12-10 16:38:40|1914.28|1894.28|1914.41|1894.41|1914.69|1894.69|1913.88|1893.88|28
1639154330000|2021-12-10 16:38:50|1914.29|1894.29|1914.38|1894.38|1914.67|1894.67|1914.16|1894.16|17
1639154340000|2021-12-10 16:39:00|1913.89|1893.89|1913.75|1893.75|1914.57|1894.57|1913.75|1893.75|15
1639154350000|2021-12-10 16:39:10|1913.7|1893.7|1914.05|1894.05|1914.05|1894.05|1913.7|1893.7|4
1639154360000|2021-12-10 16:39:20|1913.51|1893.51|1910.06|1890.06|1913.69|1893.69|1910.06|1890.06|14
1639154370000|2021-12-10 16:39:30|1909.5|1889.5|1907.03|1887.03|1909.5|1889.5|1906.9|1886.9|28
1639154380000|2021-12-10 16:39:40|1906.97|1886.97|1906.96|1886.96|1907.02|1887.02|1906.28|1886.28|32
1639154390000|2021-12-10 16:39:50|1906.9|1886.9|1906.53|1886.53|1907.5|1887.5|1906.12|1886.12|34
1639154400000|2021-12-10 16:40:00|1906.55|1886.55|1908.03|1888.03|1908.03|1888.03|1906.26|1886.26|21
1639154410000|2021-12-10 16:40:10|1908.02|1888.02|1908.77|1888.77|1908.8|1888.8|1908.02|1888.02|15
1639154420000|2021-12-10 16:40:20|1908.76|1888.76|1906.55|1886.55|1908.76|1888.76|1905.61|1885.61|25
1639154430000|2021-12-10 16:40:30|1906.61|1886.61|1906.65|1886.65|1906.87|1886.87|1906.13|1886.13|31
1639154440000|2021-12-10 16:40:40|1906.67|1886.67|1907.64|1887.64|1908.42|1888.42|1906.67|1886.67|26
1639154450000|2021-12-10 16:40:50|1907.66|1887.66|1906.73|1886.73|1907.7|1887.7|1906.51|1886.51|28
1639154460000|2021-12-10 16:41:00|1906.85|1886.85|1907.48|1887.48|1908.29|1888.29|1906.73|1886.73|25
1639154470000|2021-12-10 16:41:10|1907.47|1887.47|1904.88|1884.88|1907.47|1887.47|1904.47|1884.47|29
1639154480000|2021-12-10 16:41:20|1904.74|1884.74|1902.68|1882.68|1904.74|1884.74|1902.5|1882.5|34
1639154490000|2021-12-10 16:41:30|1902.96|1882.96|1904.5|1884.5|1904.5|1884.5|1902.96|1882.96|28
1639154500000|2021-12-10 16:41:40|1904.32|1884.32|1908.09|1888.09|1908.43|1888.43|1904.32|1884.32|27
1639154510000|2021-12-10 16:41:50|1908.97|1888.97|1910.38|1890.38|1910.55|1890.55|1908.54|1888.54|19
1639154520000|2021-12-10 16:42:00|1910.17|1890.17|1912.5|1892.5|1912.5|1892.5|1910.16|1890.16|15
1639154530000|2021-12-10 16:42:10|1912|1892|1911.63|1891.63|1912.45|1892.45|1911.63|1891.63|6
1639154540000|2021-12-10 16:42:20|1911.61|1891.61|1910.82|1890.82|1911.61|1891.61|1909.43|1889.43|23
1639154550000|2021-12-10 16:42:30|1910.84|1890.84|1912.49|1892.49|1912.57|1892.57|1910.84|1890.84|14
1639154560000|2021-12-10 16:42:40|1912.36|1892.36|1911.77|1891.77|1912.36|1892.36|1911.21|1891.21|14
1639154570000|2021-12-10 16:42:50|1911.81|1891.81|1912.29|1892.29|1912.29|1892.29|1911.68|1891.68|5
1639154580000|2021-12-10 16:43:00|1912.37|1892.37|1913.22|1893.22|1913.22|1893.22|1912.37|1892.37|6
1639154590000|2021-12-10 16:43:10|1913.31|1893.31|1914.49|1894.49|1914.49|1894.49|1913.31|1893.31|15
1639154600000|2021-12-10 16:43:20|1914.46|1894.46|1914.49|1894.49|1914.76|1894.76|1914.3|1894.3|23
1639154610000|2021-12-10 16:43:30|1914.52|1894.52|1913.47|1893.47|1914.52|1894.52|1913.46|1893.46|19
1639154620000|2021-12-10 16:43:40|1913.49|1893.49|1913.52|1893.52|1913.93|1893.93|1913.18|1893.18|30
1639154630000|2021-12-10 16:43:50|1913.61|1893.61|1914.4|1894.4|1914.5|1894.5|1913.54|1893.54|24
1639154640000|2021-12-10 16:44:00|1914.5|1894.5|1915.63|1895.63|1915.65|1895.65|1914.5|1894.5|14
1639154650000|2021-12-10 16:44:10|1915.39|1895.39|1915.39|1895.39|1915.54|1895.54|1914.86|1894.86|24
1639154660000|2021-12-10 16:44:20|1915.5|1895.5|1914.7|1894.7|1915.5|1895.5|1914.66|1894.66|22
1639154670000|2021-12-10 16:44:30|1914.72|1894.72|1915.16|1895.16|1915.16|1895.16|1913.81|1893.81|27
1639154680000|2021-12-10 16:44:40|1915.18|1895.18|1915.94|1895.94|1915.94|1895.94|1915.18|1895.18|8
1639154690000|2021-12-10 16:44:50|1916.09|1896.09|1916.63|1896.63|1916.86|1896.86|1916.09|1896.09|11
1639154700000|2021-12-10 16:45:00|1916.62|1896.62|1916.27|1896.27|1916.71|1896.71|1916.27|1896.27|14
1639154710000|2021-12-10 16:45:10|1916.28|1896.28|1917.01|1897.01|1917.01|1897.01|1916.28|1896.28|22
1639154720000|2021-12-10 16:45:20|1917.03|1897.03|1917.99|1897.99|1918.4|1898.4|1917|1897|23
1639154730000|2021-12-10 16:45:30|1918.06|1898.06|1918.55|1898.55|1918.55|1898.55|1917.52|1897.52|22
1639154740000|2021-12-10 16:45:40|1918.57|1898.57|1918.07|1898.07|1918.87|1898.87|1918.07|1898.07|11
1639154750000|2021-12-10 16:45:50|1918.14|1898.14|1915.95|1895.95|1918.14|1898.14|1915.36|1895.36|27
1639154760000|2021-12-10 16:46:00|1915.74|1895.74|1915.87|1895.87|1916.05|1896.05|1915.74|1895.74|13
1639154770000|2021-12-10 16:46:10|1915.17|1895.17|1914.5|1894.5|1915.2|1895.2|1914.45|1894.45|5
1639154780000|2021-12-10 16:46:20|1914.49|1894.49|1914.62|1894.62|1914.93|1894.93|1914.49|1894.49|13
1639154790000|2021-12-10 16:46:30|1914.63|1894.63|1919.45|1899.45|1919.45|1899.45|1914.61|1894.61|32
1639154800000|2021-12-10 16:46:40|1919.7|1899.7|1921.48|1901.48|1921.48|1901.48|1919.7|1899.7|32
1639154810000|2021-12-10 16:46:50|1921.43|1901.43|1920.87|1900.87|1921.45|1901.45|1920.04|1900.04|32
1639154820000|2021-12-10 16:47:00|1920.91|1900.91|1921.62|1901.62|1921.62|1901.62|1920.88|1900.88|28
1639154830000|2021-12-10 16:47:10|1921.64|1901.64|1921.42|1901.42|1921.66|1901.66|1920.97|1900.97|25
1639154840000|2021-12-10 16:47:20|1921.45|1901.45|1921.75|1901.75|1921.75|1901.75|1921.2|1901.2|6
1639154850000|2021-12-10 16:47:30|1921.62|1901.62|1921.73|1901.73|1922.08|1902.08|1921.62|1901.62|15
1639154860000|2021-12-10 16:47:40|1921.75|1901.75|1921.73|1901.73|1921.91|1901.91|1921.61|1901.61|13
1639154870000|2021-12-10 16:47:50|1921.78|1901.78|1925.46|1905.46|1925.46|1905.46|1921.28|1901.28|30
1639154880000|2021-12-10 16:48:00|1925.95|1905.95|1927.8|1907.8|1927.8|1907.8|1925.95|1905.95|22
1639154890000|2021-12-10 16:48:10|1927.68|1907.68|1927.24|1907.24|1927.81|1907.81|1927.24|1907.24|15
1639154900000|2021-12-10 16:48:20|1927.18|1907.18|1926.96|1906.96|1927.8|1907.8|1926.95|1906.95|25
1639154910000|2021-12-10 16:48:30|1926.93|1906.93|1926.49|1906.49|1926.93|1906.93|1926.44|1906.44|23
1639154920000|2021-12-10 16:48:40|1926.53|1906.53|1926.35|1906.35|1926.59|1906.59|1925.64|1905.64|31
1639154930000|2021-12-10 16:48:50|1926.39|1906.39|1926.03|1906.03|1926.39|1906.39|1925.68|1905.68|22
1639154940000|2021-12-10 16:49:00|1926.06|1906.06|1924.84|1904.84|1926.09|1906.09|1924.83|1904.83|29
1639154950000|2021-12-10 16:49:10|1924.85|1904.85|1924.44|1904.44|1924.85|1904.85|1923.95|1903.95|26
1639154960000|2021-12-10 16:49:20|1924.41|1904.41|1923.86|1903.86|1924.57|1904.57|1923.73|1903.73|23
1639154970000|2021-12-10 16:49:30|1923.82|1903.82|1923.49|1903.49|1923.82|1903.82|1923.49|1903.49|18
1639154980000|2021-12-10 16:49:40|1923.53|1903.53|1924.85|1904.85|1924.89|1904.89|1923.49|1903.49|17
1639154990000|2021-12-10 16:49:50|1924.83|1904.83|1924.68|1904.68|1924.83|1904.83|1924.58|1904.58|20
1639155000000|2021-12-10 16:50:00|1924.75|1904.75|1924.05|1904.05|1925.41|1905.41|1923.97|1903.97|32
1639155010000|2021-12-10 16:50:10|1924.16|1904.16|1924.54|1904.54|1924.7|1904.7|1923.64|1903.64|13
1639155020000|2021-12-10 16:50:20|1924.63|1904.63|1925.5|1905.5|1925.5|1905.5|1924.54|1904.54|25
1639155030000|2021-12-10 16:50:30|1925.51|1905.51|1924.74|1904.74|1925.9|1905.9|1924.74|1904.74|13
1639155040000|2021-12-10 16:50:40|1924.9|1904.9|1924.02|1904.02|1925.46|1905.46|1923.94|1903.94|23
1639155050000|2021-12-10 16:50:50|1924.05|1904.05|1924.54|1904.54|1924.58|1904.58|1924.05|1904.05|18
1639155060000|2021-12-10 16:51:00|1924.36|1904.36|1924.91|1904.91|1925.48|1905.48|1923.76|1903.76|23
1639155070000|2021-12-10 16:51:10|1924.84|1904.84|1921.14|1901.14|1924.84|1904.84|1920.92|1900.92|32
1639155080000|2021-12-10 16:51:20|1921.09|1901.09|1920.96|1900.96|1921.09|1901.09|1920.56|1900.56|11
1639155090000|2021-12-10 16:51:30|1920.95|1900.95|1921.29|1901.29|1921.47|1901.47|1920.5|1900.5|23
1639155100000|2021-12-10 16:51:40|1921.35|1901.35|1920.77|1900.77|1921.35|1901.35|1920.71|1900.71|17
1639155110000|2021-12-10 16:51:50|1920.7|1900.7|1920.29|1900.29|1920.7|1900.7|1920.22|1900.22|17
1639155120000|2021-12-10 16:52:00|1919.78|1899.78|1919.92|1899.92|1919.92|1899.92|1919.78|1899.78|3
1639155130000|2021-12-10 16:52:10|1919.83|1899.83|1916.66|1896.66|1919.83|1899.83|1916.64|1896.64|34
1639155140000|2021-12-10 16:52:20|1916.69|1896.69|1916.88|1896.88|1916.95|1896.95|1916.17|1896.17|32
1639155150000|2021-12-10 16:52:30|1917.23|1897.23|1918.26|1898.26|1918.41|1898.41|1917.23|1897.23|14
1639155160000|2021-12-10 16:52:40|1918.27|1898.27|1918.57|1898.57|1918.57|1898.57|1917.81|1897.81|10
1639155170000|2021-12-10 16:52:50|1918.69|1898.69|1919.71|1899.71|1920|1900|1918.69|1898.69|23
1639155180000|2021-12-10 16:53:00|1919.68|1899.68|1919.01|1899.01|1919.68|1899.68|1918.59|1898.59|21
1639155190000|2021-12-10 16:53:10|1919.08|1899.08|1918.73|1898.73|1919.19|1899.19|1918.56|1898.56|13
1639155200000|2021-12-10 16:53:20|1918.86|1898.86|1918.98|1898.98|1921.35|1901.35|1918.73|1898.73|35
1639155210000|2021-12-10 16:53:30|1918.96|1898.96|1919.48|1899.48|1920.06|1900.06|1918.92|1898.92|16
1639155220000|2021-12-10 16:53:40|1919.55|1899.55|1919.08|1899.08|1919.55|1899.55|1918.86|1898.86|10
1639155230000|2021-12-10 16:53:50|1919.3|1899.3|1918.94|1898.94|1919.3|1899.3|1918.67|1898.67|25
1639155240000|2021-12-10 16:54:00|1918.82|1898.82|1919.39|1899.39|1919.44|1899.44|1918.64|1898.64|26
1639155250000|2021-12-10 16:54:10|1919.41|1899.41|1920.28|1900.28|1920.44|1900.44|1919.41|1899.41|13
1639155260000|2021-12-10 16:54:20|1920.43|1900.43|1921.54|1901.54|1921.57|1901.57|1920.43|1900.43|10
1639155270000|2021-12-10 16:54:30|1921.57|1901.57|1920.9|1900.9|1921.57|1901.57|1920.74|1900.74|21
1639155280000|2021-12-10 16:54:40|1920.83|1900.83|1920.75|1900.75|1920.83|1900.83|1920.69|1900.69|12
1639155290000|2021-12-10 16:54:50|1920.77|1900.77|1920.87|1900.87|1920.91|1900.91|1920.75|1900.75|4
1639155300000|2021-12-10 16:55:00|1920.99|1900.99|1920.55|1900.55|1920.99|1900.99|1920.04|1900.04|5
1639155310000|2021-12-10 16:55:10|1920.65|1900.65|1921.28|1901.28|1921.28|1901.28|1920.65|1900.65|11
1639155320000|2021-12-10 16:55:20|1921.31|1901.31|1921.71|1901.71|1921.71|1901.71|1921.31|1901.31|4
1639155330000|2021-12-10 16:55:30|1921.86|1901.86|1923.25|1903.25|1923.49|1903.49|1921.86|1901.86|16
1639155340000|2021-12-10 16:55:40|1923.7|1903.7|1924.65|1904.65|1925.72|1905.72|1923.25|1903.25|26
1639155350000|2021-12-10 16:55:50|1924.62|1904.62|1924.72|1904.72|1925.2|1905.2|1923.7|1903.7|26
1639155360000|2021-12-10 16:56:00|1924.69|1904.69|1924.21|1904.21|1924.69|1904.69|1923.87|1903.87|17
1639155370000|2021-12-10 16:56:10|1924.18|1904.18|1919.64|1899.64|1924.18|1904.18|1919.41|1899.41|32
1639155380000|2021-12-10 16:56:20|1919.62|1899.62|1918.95|1898.95|1920.59|1900.59|1918.95|1898.95|23
1639155390000|2021-12-10 16:56:30|1918.92|1898.92|1919.53|1899.53|1919.64|1899.64|1918.37|1898.37|34
1639155400000|2021-12-10 16:56:40|1919.52|1899.52|1919.31|1899.31|1919.54|1899.54|1919.31|1899.31|21
1639155410000|2021-12-10 16:56:50|1919.44|1899.44|1918.68|1898.68|1919.44|1899.44|1918.68|1898.68|3
1639155420000|2021-12-10 16:57:00|1918.53|1898.53|1917.59|1897.59|1918.53|1898.53|1917.16|1897.16|20
1639155430000|2021-12-10 16:57:10|1917.5|1897.5|1917.7|1897.7|1917.7|1897.7|1917.5|1897.5|2
1639155440000|2021-12-10 16:57:20|1917.85|1897.85|1917.8|1897.8|1917.96|1897.96|1917.8|1897.8|4
1639155460000|2021-12-10 16:57:40|1918.07|1898.07|1917.8|1897.8|1918.07|1898.07|1917.8|1897.8|2
1639155470000|2021-12-10 16:57:50|1917.5|1897.5|1916.78|1896.78|1917.5|1897.5|1916.66|1896.66|21
1639155480000|2021-12-10 16:58:00|1916.76|1896.76|1916.45|1896.45|1916.76|1896.76|1915.96|1895.96|29
1639155490000|2021-12-10 16:58:10|1916.49|1896.49|1917.11|1897.11|1917.82|1897.82|1916.49|1896.49|32
1639155500000|2021-12-10 16:58:20|1917.18|1897.18|1916.06|1896.06|1917.22|1897.22|1916.06|1896.06|20
1639155510000|2021-12-10 16:58:30|1916.16|1896.16|1915.47|1895.47|1916.16|1896.16|1915.45|1895.45|33
1639155520000|2021-12-10 16:58:40|1915.49|1895.49|1916.66|1896.66|1916.88|1896.88|1915.47|1895.47|29
1639155530000|2021-12-10 16:58:50|1916.65|1896.65|1916.17|1896.17|1917.16|1897.16|1916.15|1896.15|30
1639155540000|2021-12-10 16:59:00|1916.12|1896.12|1914.62|1894.62|1916.12|1896.12|1914.61|1894.61|28
1639155550000|2021-12-10 16:59:10|1914.24|1894.24|1913.8|1893.8|1914.58|1894.58|1913.8|1893.8|33
1639155560000|2021-12-10 16:59:20|1914.09|1894.09|1912.49|1892.49|1914.3|1894.3|1912.49|1892.49|36
1639155570000|2021-12-10 16:59:30|1912.24|1892.24|1913.12|1893.12|1913.24|1893.24|1911.49|1891.49|33
1639155580000|2021-12-10 16:59:40|1913.04|1893.04|1913.1|1893.1|1913.18|1893.18|1912.53|1892.53|32
1639155590000|2021-12-10 16:59:50|1913.2|1893.2|1912.93|1892.93|1913.5|1893.5|1912.87|1892.87|26
1639155600000|2021-12-10 17:00:00|1912.91|1892.91|1912.81|1892.81|1913.32|1893.32|1912.77|1892.77|29
1639155610000|2021-12-10 17:00:10|1912.93|1892.93|1911.41|1891.41|1912.93|1892.93|1909.82|1889.82|32
1639155620000|2021-12-10 17:00:20|1911.32|1891.32|1911.94|1891.94|1911.94|1891.94|1910.78|1890.78|33
1639155630000|2021-12-10 17:00:30|1911.97|1891.97|1911.32|1891.32|1912.58|1892.58|1911.23|1891.23|35
1639155640000|2021-12-10 17:00:40|1911.34|1891.34|1911.51|1891.51|1912.03|1892.03|1911.34|1891.34|32
1639155650000|2021-12-10 17:00:50|1911.68|1891.68|1908.89|1888.89|1911.76|1891.76|1908.89|1888.89|22
1639155660000|2021-12-10 17:01:00|1909.34|1889.34|1910.63|1890.63|1911.2|1891.2|1909.29|1889.29|30
1639155670000|2021-12-10 17:01:10|1910.62|1890.62|1911.64|1891.64|1912.39|1892.39|1910.51|1890.51|29
1639155680000|2021-12-10 17:01:20|1911.66|1891.66|1909.81|1889.81|1912.41|1892.41|1909.81|1889.81|26
1639155690000|2021-12-10 17:01:30|1909.75|1889.75|1910.27|1890.27|1910.63|1890.63|1909.53|1889.53|36
1639155700000|2021-12-10 17:01:40|1910.24|1890.24|1911.53|1891.53|1911.54|1891.54|1910.13|1890.13|28
1639155710000|2021-12-10 17:01:50|1911.5|1891.5|1913.38|1893.38|1913.38|1893.38|1911.5|1891.5|18
1639155720000|2021-12-10 17:02:00|1913.5|1893.5|1913.98|1893.98|1914.3|1894.3|1913.38|1893.38|17
1639155730000|2021-12-10 17:02:10|1914|1894|1916.05|1896.05|1916.3|1896.3|1914|1894|20
1639155740000|2021-12-10 17:02:20|1916.3|1896.3|1916.55|1896.55|1916.6|1896.6|1915.85|1895.85|27
1639155750000|2021-12-10 17:02:30|1916.65|1896.65|1917.49|1897.49|1917.49|1897.49|1916.64|1896.64|28
1639155760000|2021-12-10 17:02:40|1917.5|1897.5|1916.48|1896.48|1917.86|1897.86|1916.41|1896.41|31
1639155770000|2021-12-10 17:02:50|1916.55|1896.55|1918.07|1898.07|1918.28|1898.28|1916.55|1896.55|32
1639155780000|2021-12-10 17:03:00|1917.54|1897.54|1918.65|1898.65|1918.83|1898.83|1917.5|1897.5|28
1639155790000|2021-12-10 17:03:10|1918.67|1898.67|1919.5|1899.5|1919.76|1899.76|1918.45|1898.45|21
1639155800000|2021-12-10 17:03:20|1919.57|1899.57|1920.26|1900.26|1920.26|1900.26|1919.5|1899.5|17
1639155810000|2021-12-10 17:03:30|1920.23|1900.23|1920.54|1900.54|1920.54|1900.54|1920.23|1900.23|19
1639155820000|2021-12-10 17:03:40|1920.55|1900.55|1920.5|1900.5|1920.71|1900.71|1920.43|1900.43|21
1639155830000|2021-12-10 17:03:50|1920.73|1900.73|1920.5|1900.5|1922.12|1902.12|1920.24|1900.24|32
1639155840000|2021-12-10 17:04:00|1920.51|1900.51|1921.45|1901.45|1921.45|1901.45|1920.5|1900.5|21
1639155850000|2021-12-10 17:04:10|1921.32|1901.32|1921.5|1901.5|1921.5|1901.5|1920.63|1900.63|23
1639155860000|2021-12-10 17:04:20|1921.47|1901.47|1922.19|1902.19|1922.19|1902.19|1921.46|1901.46|15
1639155870000|2021-12-10 17:04:30|1922.23|1902.23|1924.68|1904.68|1924.95|1904.95|1922.23|1902.23|34
1639155880000|2021-12-10 17:04:40|1924.78|1904.78|1924.9|1904.9|1924.94|1904.94|1924.68|1904.68|8
1639155890000|2021-12-10 17:04:50|1925.03|1905.03|1925.97|1905.97|1925.97|1905.97|1924.97|1904.97|10
1639155900000|2021-12-10 17:05:00|1925.8|1905.8|1926.11|1906.11|1926.14|1906.14|1925.79|1905.79|16
1639155910000|2021-12-10 17:05:10|1926.09|1906.09|1926.79|1906.79|1926.79|1906.79|1926.09|1906.09|13
1639155920000|2021-12-10 17:05:20|1926.59|1906.59|1927.24|1907.24|1927.24|1907.24|1926.14|1906.14|22
1639155930000|2021-12-10 17:05:30|1927.36|1907.36|1927.48|1907.48|1927.48|1907.48|1927.08|1907.08|10
1639155940000|2021-12-10 17:05:40|1927.36|1907.36|1927.45|1907.45|1927.45|1907.45|1927.36|1907.36|2
1639155950000|2021-12-10 17:05:50|1927.27|1907.27|1925.93|1905.93|1927.27|1907.27|1925.57|1905.57|13
1639155960000|2021-12-10 17:06:00|1925.97|1905.97|1926.49|1906.49|1926.49|1906.49|1925.88|1905.88|22
1639155970000|2021-12-10 17:06:10|1926.47|1906.47|1925.5|1905.5|1926.62|1906.62|1925.5|1905.5|18
1639155980000|2021-12-10 17:06:20|1925.49|1905.49|1923.16|1903.16|1925.49|1905.49|1923.16|1903.16|33
1639155990000|2021-12-10 17:06:30|1923.17|1903.17|1922.47|1902.47|1923.17|1903.17|1922.47|1902.47|23
1639156000000|2021-12-10 17:06:40|1922.51|1902.51|1922.21|1902.21|1922.63|1902.63|1922.08|1902.08|31
1639156010000|2021-12-10 17:06:50|1922.22|1902.22|1920.15|1900.15|1922.25|1902.25|1920.15|1900.15|21
1639156020000|2021-12-10 17:07:00|1919.89|1899.89|1920.25|1900.25|1920.25|1900.25|1919.18|1899.18|22
1639156030000|2021-12-10 17:07:10|1920.15|1900.15|1918.74|1898.74|1920.25|1900.25|1918.73|1898.73|20
1639156040000|2021-12-10 17:07:20|1918.5|1898.5|1919.46|1899.46|1919.46|1899.46|1918.32|1898.32|31
1639156050000|2021-12-10 17:07:30|1919.49|1899.49|1919.8|1899.8|1920.82|1900.82|1919.49|1899.49|23
1639156060000|2021-12-10 17:07:40|1920.11|1900.11|1920.22|1900.22|1920.5|1900.5|1920|1900|10
1639156070000|2021-12-10 17:07:50|1920.05|1900.05|1920.05|1900.05|1920.05|1900.05|1920.05|1900.05|1
1639156080000|2021-12-10 17:08:00|1920.22|1900.22|1919.83|1899.83|1920.59|1900.59|1919.65|1899.65|15
1639156090000|2021-12-10 17:08:10|1919.87|1899.87|1921.38|1901.38|1921.38|1901.38|1919.51|1899.51|13
1639156100000|2021-12-10 17:08:20|1921.59|1901.59|1923.1|1903.1|1923.1|1903.1|1921.57|1901.57|11
1639156110000|2021-12-10 17:08:30|1922.65|1902.65|1922.67|1902.67|1923.33|1903.33|1922.6|1902.6|7
1639156120000|2021-12-10 17:08:40|1922.47|1902.47|1920.21|1900.21|1922.47|1902.47|1920.21|1900.21|26
1639156130000|2021-12-10 17:08:50|1919.89|1899.89|1919.51|1899.51|1920.64|1900.64|1919.5|1899.5|34
1639156140000|2021-12-10 17:09:00|1919.49|1899.49|1919.06|1899.06|1919.51|1899.51|1918.99|1898.99|18
1639156150000|2021-12-10 17:09:10|1918.85|1898.85|1919.59|1899.59|1919.61|1899.61|1918.85|1898.85|23
1639156160000|2021-12-10 17:09:20|1919.58|1899.58|1922.44|1902.44|1922.59|1902.59|1919.5|1899.5|27
1639156170000|2021-12-10 17:09:30|1922.45|1902.45|1922.5|1902.5|1922.71|1902.71|1922.14|1902.14|35
1639156180000|2021-12-10 17:09:40|1922.55|1902.55|1922.46|1902.46|1922.58|1902.58|1922.3|1902.3|15
1639156190000|2021-12-10 17:09:50|1922.47|1902.47|1923.04|1903.04|1923.06|1903.06|1921.72|1901.72|26
1639156200000|2021-12-10 17:10:00|1923.02|1903.02|1922.7|1902.7|1923.02|1903.02|1922.01|1902.01|21
1639156210000|2021-12-10 17:10:10|1922.73|1902.73|1923.65|1903.65|1923.65|1903.65|1922.48|1902.48|28
1639156220000|2021-12-10 17:10:20|1923.64|1903.64|1924.11|1904.11|1924.18|1904.18|1923.58|1903.58|14
1639156230000|2021-12-10 17:10:30|1924.15|1904.15|1924.35|1904.35|1924.47|1904.47|1924.15|1904.15|5
1639156240000|2021-12-10 17:10:40|1924.73|1904.73|1925.18|1905.18|1925.18|1905.18|1924.73|1904.73|6
1639156250000|2021-12-10 17:10:50|1925.5|1905.5|1927.67|1907.67|1927.7|1907.7|1925.5|1905.5|19
1639156260000|2021-12-10 17:11:00|1927.66|1907.66|1926.94|1906.94|1927.66|1907.66|1926.77|1906.77|33
1639156270000|2021-12-10 17:11:10|1926.93|1906.93|1926.69|1906.69|1927.03|1907.03|1926.69|1906.69|28
1639156280000|2021-12-10 17:11:20|1926.72|1906.72|1926.17|1906.17|1926.72|1906.72|1926.17|1906.17|23
1639156290000|2021-12-10 17:11:30|1926.15|1906.15|1926.11|1906.11|1926.23|1906.23|1926.11|1906.11|14
1639156300000|2021-12-10 17:11:40|1926.23|1906.23|1926.42|1906.42|1927.14|1907.14|1926.2|1906.2|15
1639156310000|2021-12-10 17:11:50|1926.32|1906.32|1925.99|1905.99|1926.32|1906.32|1925.93|1905.93|31
1639156320000|2021-12-10 17:12:00|1926.03|1906.03|1927.02|1907.02|1927.02|1907.02|1926|1906|23
1639156330000|2021-12-10 17:12:10|1927.05|1907.05|1926.9|1906.9|1927.23|1907.23|1926.9|1906.9|8
1639156340000|2021-12-10 17:12:20|1926.89|1906.89|1927.4|1907.4|1927.4|1907.4|1926.88|1906.88|7
1639156350000|2021-12-10 17:12:30|1927.5|1907.5|1928.83|1908.83|1928.83|1908.83|1927.5|1907.5|9
1639156360000|2021-12-10 17:12:40|1928.85|1908.85|1928.22|1908.22|1928.85|1908.85|1927.8|1907.8|29
1639156370000|2021-12-10 17:12:50|1928.43|1908.43|1928.47|1908.47|1928.53|1908.53|1928.21|1908.21|26
1639156380000|2021-12-10 17:13:00|1928.35|1908.35|1928.46|1908.46|1928.52|1908.52|1928.3|1908.3|17
1639156390000|2021-12-10 17:13:10|1928.51|1908.51|1928.51|1908.51|1928.51|1908.51|1928.51|1908.51|1
1639156400000|2021-12-10 17:13:20|1928.54|1908.54|1927.98|1907.98|1928.54|1908.54|1927.2|1907.2|22
1639156410000|2021-12-10 17:13:30|1927.96|1907.96|1928.5|1908.5|1928.5|1908.5|1927.82|1907.82|22
1639156420000|2021-12-10 17:13:40|1928.54|1908.54|1928.61|1908.61|1928.81|1908.81|1928.37|1908.37|22
1639156430000|2021-12-10 17:13:50|1928.6|1908.6|1928.82|1908.82|1929.35|1909.35|1928.6|1908.6|4
1639156440000|2021-12-10 17:14:00|1928.97|1908.97|1929.33|1909.33|1929.33|1909.33|1928.97|1908.97|3
1639156450000|2021-12-10 17:14:10|1929.28|1909.28|1929.02|1909.02|1929.28|1909.28|1928.86|1908.86|18
1639156460000|2021-12-10 17:14:20|1929.28|1909.28|1929.48|1909.48|1929.48|1909.48|1929.28|1909.28|4
1639156470000|2021-12-10 17:14:30|1929.31|1909.31|1929.47|1909.47|1929.47|1909.47|1929.31|1909.31|2
1639156480000|2021-12-10 17:14:40|1929.41|1909.41|1928.35|1908.35|1929.41|1909.41|1928.2|1908.2|25
1639156490000|2021-12-10 17:14:50|1928.31|1908.31|1929.49|1909.49|1929.49|1909.49|1928.31|1908.31|13
1639156500000|2021-12-10 17:15:00|1929.48|1909.48|1929.48|1909.48|1929.48|1909.48|1929.48|1909.48|1
1639156510000|2021-12-10 17:15:10|1929.44|1909.44|1928.47|1908.47|1929.5|1909.5|1927.88|1907.88|18
1639156520000|2021-12-10 17:15:20|1928.45|1908.45|1928.04|1908.04|1928.56|1908.56|1928.02|1908.02|25
1639156530000|2021-12-10 17:15:30|1928.03|1908.03|1927.55|1907.55|1928.1|1908.1|1927.55|1907.55|24
1639156540000|2021-12-10 17:15:40|1927.52|1907.52|1927.27|1907.27|1927.57|1907.57|1927.27|1907.27|29
1639156550000|2021-12-10 17:15:50|1927.2|1907.2|1928.44|1908.44|1928.44|1908.44|1927.2|1907.2|20
1639156560000|2021-12-10 17:16:00|1928.43|1908.43|1927.61|1907.61|1928.43|1908.43|1927.56|1907.56|22
1639156570000|2021-12-10 17:16:10|1927.63|1907.63|1927.07|1907.07|1927.63|1907.63|1926.97|1906.97|23
1639156580000|2021-12-10 17:16:20|1927.12|1907.12|1927|1907|1927.12|1907.12|1926.91|1906.91|34
1639156590000|2021-12-10 17:16:30|1926.94|1906.94|1926.63|1906.63|1927|1907|1926.63|1906.63|11
1639156600000|2021-12-10 17:16:40|1926.58|1906.58|1926.1|1906.1|1926.58|1906.58|1926.07|1906.07|19
1639156610000|2021-12-10 17:16:50|1926.12|1906.12|1928.03|1908.03|1928.03|1908.03|1926.12|1906.12|34
1639156620000|2021-12-10 17:17:00|1927.98|1907.98|1927.71|1907.71|1928.18|1908.18|1927.59|1907.59|29
1639156630000|2021-12-10 17:17:10|1927.7|1907.7|1927.85|1907.85|1928.5|1908.5|1927.63|1907.63|23
1639156640000|2021-12-10 17:17:20|1928.01|1908.01|1927.91|1907.91|1928.48|1908.48|1927.91|1907.91|22
1639156650000|2021-12-10 17:17:30|1927.48|1907.48|1926.62|1906.62|1927.67|1907.67|1926.58|1906.58|34
1639156660000|2021-12-10 17:17:40|1926.6|1906.6|1926.93|1906.93|1926.99|1906.99|1926.59|1906.59|16
1639156670000|2021-12-10 17:17:50|1926.87|1906.87|1927.99|1907.99|1928.13|1908.13|1926.7|1906.7|18
1639156680000|2021-12-10 17:18:00|1928.22|1908.22|1929.25|1909.25|1929.25|1909.25|1928.1|1908.1|12
1639156690000|2021-12-10 17:18:10|1929.5|1909.5|1929.55|1909.55|1929.57|1909.57|1928.98|1908.98|21
1639156700000|2021-12-10 17:18:20|1929.57|1909.57|1927.6|1907.6|1929.57|1909.57|1927.6|1907.6|14
1639156710000|2021-12-10 17:18:30|1927.79|1907.79|1927.87|1907.87|1927.87|1907.87|1927.55|1907.55|25
1639156720000|2021-12-10 17:18:40|1927.93|1907.93|1928.47|1908.47|1928.56|1908.56|1927.76|1907.76|23
1639156730000|2021-12-10 17:18:50|1928.49|1908.49|1927.97|1907.97|1928.49|1908.49|1927.83|1907.83|25
1639156740000|2021-12-10 17:19:00|1928|1908|1928.63|1908.63|1928.65|1908.65|1927.89|1907.89|14
1639156750000|2021-12-10 17:19:10|1928.5|1908.5|1927.57|1907.57|1928.5|1908.5|1927.54|1907.54|13
1639156760000|2021-12-10 17:19:20|1927.58|1907.58|1926.54|1906.54|1927.58|1907.58|1926.54|1906.54|25
1639156770000|2021-12-10 17:19:30|1926.19|1906.19|1926.38|1906.38|1926.4|1906.4|1926.19|1906.19|5
1639156780000|2021-12-10 17:19:40|1926.37|1906.37|1925.5|1905.5|1926.44|1906.44|1925.5|1905.5|6
1639156790000|2021-12-10 17:19:50|1925.33|1905.33|1925.54|1905.54|1925.54|1905.54|1925.33|1905.33|3
1639156800000|2021-12-10 17:20:00|1925.75|1905.75|1925.54|1905.54|1926.5|1906.5|1925.54|1905.54|17
1639156810000|2021-12-10 17:20:10|1925.58|1905.58|1925.33|1905.33|1925.69|1905.69|1925.06|1905.06|12
1639156820000|2021-12-10 17:20:20|1925.42|1905.42|1924.21|1904.21|1925.42|1905.42|1924.21|1904.21|18
1639156830000|2021-12-10 17:20:30|1924.19|1904.19|1923.8|1903.8|1924.22|1904.22|1923.8|1903.8|26
1639156840000|2021-12-10 17:20:40|1923.91|1903.91|1923.66|1903.66|1924.37|1904.37|1923.62|1903.62|28
1639156850000|2021-12-10 17:20:50|1923.69|1903.69|1923.79|1903.79|1923.9|1903.9|1923.63|1903.63|28
1639156860000|2021-12-10 17:21:00|1923.76|1903.76|1921.6|1901.6|1923.76|1903.76|1921.6|1901.6|29
1639156870000|2021-12-10 17:21:10|1921.7|1901.7|1920.81|1900.81|1921.7|1901.7|1920.81|1900.81|20
1639156880000|2021-12-10 17:21:20|1920.98|1900.98|1921.08|1901.08|1921.48|1901.48|1920.95|1900.95|13
1639156890000|2021-12-10 17:21:30|1921.02|1901.02|1920.79|1900.79|1921.24|1901.24|1920.79|1900.79|15
1639156900000|2021-12-10 17:21:40|1920.76|1900.76|1921.18|1901.18|1921.35|1901.35|1920.76|1900.76|13
1639156910000|2021-12-10 17:21:50|1921.15|1901.15|1920.95|1900.95|1921.18|1901.18|1920.95|1900.95|17
1639156920000|2021-12-10 17:22:00|1920.65|1900.65|1920.77|1900.77|1920.77|1900.77|1920.57|1900.57|12
1639156930000|2021-12-10 17:22:10|1920.88|1900.88|1921.15|1901.15|1921.15|1901.15|1920.8|1900.8|3
1639156940000|2021-12-10 17:22:20|1921.36|1901.36|1922.59|1902.59|1923.83|1903.83|1921.34|1901.34|23
1639156950000|2021-12-10 17:22:30|1922.62|1902.62|1923.4|1903.4|1923.4|1903.4|1922.5|1902.5|22
1639156960000|2021-12-10 17:22:40|1923.57|1903.57|1923.65|1903.65|1923.68|1903.68|1923.57|1903.57|5
1639156970000|2021-12-10 17:22:50|1923.67|1903.67|1923.93|1903.93|1923.93|1903.93|1923.67|1903.67|3
1639156980000|2021-12-10 17:23:00|1923.71|1903.71|1924.09|1904.09|1924.13|1904.13|1923.71|1903.71|12
1639156990000|2021-12-10 17:23:10|1924.03|1904.03|1923.97|1903.97|1924.06|1904.06|1923.97|1903.97|13
1639157000000|2021-12-10 17:23:20|1924.35|1904.35|1923.91|1903.91|1924.43|1904.43|1923.79|1903.79|26
1639157010000|2021-12-10 17:23:30|1923.94|1903.94|1923.97|1903.97|1923.97|1903.97|1923.58|1903.58|20
1639157020000|2021-12-10 17:23:40|1924.41|1904.41|1923.76|1903.76|1924.41|1904.41|1923.76|1903.76|13
1639157030000|2021-12-10 17:23:50|1923.72|1903.72|1924.12|1904.12|1924.19|1904.19|1923.72|1903.72|17
1639157040000|2021-12-10 17:24:00|1924.1|1904.1|1924.32|1904.32|1924.32|1904.32|1923.94|1903.94|15
1639157050000|2021-12-10 17:24:10|1924.37|1904.37|1924.37|1904.37|1924.37|1904.37|1924.37|1904.37|1
1639157060000|2021-12-10 17:24:20|1924.35|1904.35|1923.88|1903.88|1924.35|1904.35|1923.72|1903.72|14
1639157070000|2021-12-10 17:24:30|1923.89|1903.89|1923.64|1903.64|1923.96|1903.96|1923.57|1903.57|12
1639157080000|2021-12-10 17:24:40|1923.65|1903.65|1922.95|1902.95|1923.65|1903.65|1922.95|1902.95|19
1639157090000|2021-12-10 17:24:50|1922.96|1902.96|1922.52|1902.52|1922.96|1902.96|1922.49|1902.49|13
1639157100000|2021-12-10 17:25:00|1922.5|1902.5|1917.39|1897.39|1922.6|1902.6|1917.39|1897.39|25
1639157110000|2021-12-10 17:25:10|1917.33|1897.33|1918.3|1898.3|1918.38|1898.38|1917.04|1897.04|24
1639157120000|2021-12-10 17:25:20|1918.35|1898.35|1919.03|1899.03|1919.46|1899.46|1918.35|1898.35|20
1639157130000|2021-12-10 17:25:30|1918.98|1898.98|1918.92|1898.92|1918.98|1898.98|1918.87|1898.87|5
1639157140000|2021-12-10 17:25:40|1918.93|1898.93|1918.73|1898.73|1919.52|1899.52|1918.5|1898.5|17
1639157150000|2021-12-10 17:25:50|1918.72|1898.72|1917.4|1897.4|1918.82|1898.82|1916.87|1896.87|24
1639157160000|2021-12-10 17:26:00|1917.23|1897.23|1917.63|1897.63|1918.06|1898.06|1917.23|1897.23|20
1639157170000|2021-12-10 17:26:10|1917.61|1897.61|1916.76|1896.76|1917.69|1897.69|1916.65|1896.65|22
1639157180000|2021-12-10 17:26:20|1916.82|1896.82|1916.33|1896.33|1916.82|1896.82|1916.26|1896.26|16
1639157190000|2021-12-10 17:26:30|1916|1896|1915.93|1895.93|1916|1896|1915.73|1895.73|5
1639157200000|2021-12-10 17:26:40|1915.79|1895.79|1912.27|1892.27|1915.79|1895.79|1912.12|1892.12|30
1639157210000|2021-12-10 17:26:50|1912.26|1892.26|1912.55|1892.55|1912.63|1892.63|1912.26|1892.26|19
1639157220000|2021-12-10 17:27:00|1912.54|1892.54|1912.56|1892.56|1912.62|1892.62|1912.49|1892.49|23
1639157230000|2021-12-10 17:27:10|1912.55|1892.55|1911.69|1891.69|1912.55|1892.55|1911.69|1891.69|21
1639157240000|2021-12-10 17:27:20|1911.52|1891.52|1910.39|1890.39|1911.52|1891.52|1910.39|1890.39|10
1639157250000|2021-12-10 17:27:30|1910.11|1890.11|1909.17|1889.17|1910.11|1890.11|1908.72|1888.72|32
1639157260000|2021-12-10 17:27:40|1909.22|1889.22|1910.66|1890.66|1911.09|1891.09|1909.18|1889.18|35
1639157270000|2021-12-10 17:27:50|1910.91|1890.91|1909.34|1889.34|1910.91|1890.91|1909.34|1889.34|37
1639157280000|2021-12-10 17:28:00|1909.2|1889.2|1908.56|1888.56|1909.4|1889.4|1908.56|1888.56|22
1639157290000|2021-12-10 17:28:10|1908.95|1888.95|1909.01|1889.01|1909.4|1889.4|1908.79|1888.79|31
1639157300000|2021-12-10 17:28:20|1908.93|1888.93|1906.78|1886.78|1908.93|1888.93|1906.23|1886.23|34
1639157310000|2021-12-10 17:28:30|1906.76|1886.76|1909.48|1889.48|1909.65|1889.65|1906.72|1886.72|20
1639157320000|2021-12-10 17:28:40|1909.4|1889.4|1909.56|1889.56|1910.55|1890.55|1909.34|1889.34|21
1639157330000|2021-12-10 17:28:50|1909.57|1889.57|1907.89|1887.89|1909.57|1889.57|1907.89|1887.89|28
1639157340000|2021-12-10 17:29:00|1907.84|1887.84|1906.42|1886.42|1907.87|1887.87|1906.32|1886.32|34
1639157350000|2021-12-10 17:29:10|1906.5|1886.5|1905.83|1885.83|1906.57|1886.57|1905.36|1885.36|26
1639157360000|2021-12-10 17:29:20|1905.45|1885.45|1904.64|1884.64|1905.45|1885.45|1904.64|1884.64|8
1639157370000|2021-12-10 17:29:30|1904.44|1884.44|1902.38|1882.38|1904.44|1884.44|1902.27|1882.27|25
1639157380000|2021-12-10 17:29:40|1902.36|1882.36|1904.42|1884.42|1904.42|1884.42|1902.36|1882.36|28
1639157390000|2021-12-10 17:29:50|1904.46|1884.46|1904.97|1884.97|1905.1|1885.1|1904.46|1884.46|19
1639157400000|2021-12-10 17:30:00|1905.21|1885.21|1903.94|1883.94|1905.34|1885.34|1903.94|1883.94|18
1639157410000|2021-12-10 17:30:10|1903.93|1883.93|1902.52|1882.52|1903.93|1883.93|1902.46|1882.46|34
1639157420000|2021-12-10 17:30:20|1902.58|1882.58|1900.3|1880.3|1902.59|1882.59|1900.3|1880.3|26
1639157430000|2021-12-10 17:30:30|1900.26|1880.26|1898.56|1878.56|1900.26|1880.26|1897.6|1877.6|30
1639157440000|2021-12-10 17:30:40|1898.45|1878.45|1900.47|1880.47|1900.53|1880.53|1898.45|1878.45|25
1639157450000|2021-12-10 17:30:50|1900.49|1880.49|1901.38|1881.38|1901.57|1881.57|1899.85|1879.85|19
1639157460000|2021-12-10 17:31:00|1901.67|1881.67|1905.45|1885.45|1905.46|1885.46|1901.67|1881.67|28
1639157470000|2021-12-10 17:31:10|1905.48|1885.48|1906.34|1886.34|1906.36|1886.36|1905.44|1885.44|12
1639157480000|2021-12-10 17:31:20|1906.38|1886.38|1908.35|1888.35|1908.35|1888.35|1906.38|1886.38|16
1639157490000|2021-12-10 17:31:30|1908.28|1888.28|1908.48|1888.48|1908.7|1888.7|1907.83|1887.83|17
1639157500000|2021-12-10 17:31:40|1908.69|1888.69|1909.73|1889.73|1909.9|1889.9|1908.63|1888.63|21
1639157510000|2021-12-10 17:31:50|1909.54|1889.54|1909.66|1889.66|1909.66|1889.66|1909|1889|13
1639157520000|2021-12-10 17:32:00|1909.71|1889.71|1908.59|1888.59|1909.71|1889.71|1908.59|1888.59|21
1639157530000|2021-12-10 17:32:10|1908.53|1888.53|1907.92|1887.92|1910.1|1890.1|1907.92|1887.92|21
1639157540000|2021-12-10 17:32:20|1907.81|1887.81|1907.01|1887.01|1907.85|1887.85|1907.01|1887.01|24
1639157550000|2021-12-10 17:32:30|1907.04|1887.04|1907.16|1887.16|1907.16|1887.16|1906.87|1886.87|9
1639157560000|2021-12-10 17:32:40|1907.17|1887.17|1904.52|1884.52|1907.18|1887.18|1904.52|1884.52|27
1639157570000|2021-12-10 17:32:50|1904.44|1884.44|1903.5|1883.5|1904.6|1884.6|1903.47|1883.47|23
1639157580000|2021-12-10 17:33:00|1903.47|1883.47|1903.64|1883.64|1903.64|1883.64|1903.16|1883.16|18
1639157590000|2021-12-10 17:33:10|1903.62|1883.62|1905.76|1885.76|1905.91|1885.91|1903.62|1883.62|26
1639157600000|2021-12-10 17:33:20|1905.92|1885.92|1906.48|1886.48|1907.21|1887.21|1905.62|1885.62|24
1639157610000|2021-12-10 17:33:30|1906.49|1886.49|1907.33|1887.33|1907.42|1887.42|1906.44|1886.44|23
1639157620000|2021-12-10 17:33:40|1907.32|1887.32|1906.86|1886.86|1907.33|1887.33|1906.86|1886.86|12
1639157630000|2021-12-10 17:33:50|1906.67|1886.67|1906.42|1886.42|1906.67|1886.67|1905.79|1885.79|25
1639157640000|2021-12-10 17:34:00|1906.44|1886.44|1906.84|1886.84|1906.95|1886.95|1906.44|1886.44|19
1639157650000|2021-12-10 17:34:10|1907.16|1887.16|1906.61|1886.61|1907.16|1887.16|1906.5|1886.5|26
1639157660000|2021-12-10 17:34:20|1906.65|1886.65|1907.59|1887.59|1907.59|1887.59|1906.61|1886.61|10
1639157670000|2021-12-10 17:34:30|1907.65|1887.65|1906.87|1886.87|1907.65|1887.65|1906.65|1886.65|13
1639157680000|2021-12-10 17:34:40|1906.9|1886.9|1906.69|1886.69|1907.08|1887.08|1906.64|1886.64|17
1639157690000|2021-12-10 17:34:50|1906.62|1886.62|1907.3|1887.3|1907.3|1887.3|1906.62|1886.62|8
1639157700000|2021-12-10 17:35:00|1907.47|1887.47|1908.31|1888.31|1908.41|1888.41|1907.45|1887.45|9
1639157710000|2021-12-10 17:35:10|1908.92|1888.92|1913.56|1893.56|1913.56|1893.56|1908.72|1888.72|37
1639157720000|2021-12-10 17:35:20|1913.54|1893.54|1913.16|1893.16|1914.49|1894.49|1912.93|1892.93|30
1639157730000|2021-12-10 17:35:30|1913.13|1893.13|1912.12|1892.12|1913.14|1893.14|1912.12|1892.12|25
1639157740000|2021-12-10 17:35:40|1912.08|1892.08|1912.67|1892.67|1912.74|1892.74|1912.08|1892.08|24
1639157750000|2021-12-10 17:35:50|1912.66|1892.66|1909.56|1889.56|1913|1893|1909.51|1889.51|31
1639157760000|2021-12-10 17:36:00|1909.37|1889.37|1908.66|1888.66|1909.67|1889.67|1908.57|1888.57|25
1639157770000|2021-12-10 17:36:10|1908.65|1888.65|1908.44|1888.44|1908.65|1888.65|1908.39|1888.39|14
1639157780000|2021-12-10 17:36:20|1908.48|1888.48|1908.44|1888.44|1909.19|1889.19|1908.13|1888.13|27
1639157790000|2021-12-10 17:36:30|1908.49|1888.49|1908.57|1888.57|1908.67|1888.67|1907.83|1887.83|29
1639157800000|2021-12-10 17:36:40|1908.6|1888.6|1907.67|1887.67|1908.69|1888.69|1907.61|1887.61|19
1639157810000|2021-12-10 17:36:50|1907.73|1887.73|1907.84|1887.84|1908.02|1888.02|1907.16|1887.16|27
1639157820000|2021-12-10 17:37:00|1907.81|1887.81|1910.88|1890.88|1910.88|1890.88|1907.81|1887.81|29
1639157830000|2021-12-10 17:37:10|1911.06|1891.06|1910.76|1890.76|1912.51|1892.51|1910.76|1890.76|29
1639157840000|2021-12-10 17:37:20|1910.73|1890.73|1912.17|1892.17|1912.22|1892.22|1910.55|1890.55|22
1639157850000|2021-12-10 17:37:30|1912.36|1892.36|1912|1892|1912.63|1892.63|1911.98|1891.98|19
1639157860000|2021-12-10 17:37:40|1912.21|1892.21|1912.5|1892.5|1912.74|1892.74|1912.18|1892.18|28
1639157870000|2021-12-10 17:37:50|1912.35|1892.35|1913.17|1893.17|1913.3|1893.3|1912.33|1892.33|19
1639157880000|2021-12-10 17:38:00|1913.09|1893.09|1912.69|1892.69|1913.27|1893.27|1912.69|1892.69|17
1639157890000|2021-12-10 17:38:10|1912.47|1892.47|1908.36|1888.36|1912.47|1892.47|1907.78|1887.78|35
1639157900000|2021-12-10 17:38:20|1908.42|1888.42|1908.82|1888.82|1909.5|1889.5|1908.42|1888.42|24
1639157910000|2021-12-10 17:38:30|1908.75|1888.75|1909.72|1889.72|1909.81|1889.81|1908.75|1888.75|18
1639157920000|2021-12-10 17:38:40|1909.71|1889.71|1908.87|1888.87|1909.71|1889.71|1908.78|1888.78|18
1639157930000|2021-12-10 17:38:50|1908.94|1888.94|1909.57|1889.57|1909.73|1889.73|1908.94|1888.94|21
1639157940000|2021-12-10 17:39:00|1909.58|1889.58|1909.15|1889.15|1909.75|1889.75|1909.15|1889.15|24
1639157950000|2021-12-10 17:39:10|1909.11|1889.11|1908.86|1888.86|1909.57|1889.57|1908.81|1888.81|29
1639157960000|2021-12-10 17:39:20|1908.8|1888.8|1906.48|1886.48|1908.81|1888.81|1906.48|1886.48|28
1639157970000|2021-12-10 17:39:30|1906.15|1886.15|1905.75|1885.75|1906.49|1886.49|1905.7|1885.7|29
1639157980000|2021-12-10 17:39:40|1905.77|1885.77|1904.98|1884.98|1905.77|1885.77|1904.82|1884.82|18
1639157990000|2021-12-10 17:39:50|1905.27|1885.27|1903.52|1883.52|1905.27|1885.27|1903.31|1883.31|31
1639158000000|2021-12-10 17:40:00|1903.54|1883.54|1904.38|1884.38|1904.47|1884.47|1903.54|1883.54|29
1639158010000|2021-12-10 17:40:10|1904.34|1884.34|1904.72|1884.72|1904.72|1884.72|1903.6|1883.6|31
1639158020000|2021-12-10 17:40:20|1904.91|1884.91|1904.96|1884.96|1905.62|1885.62|1904.74|1884.74|28
1639158030000|2021-12-10 17:40:30|1904.97|1884.97|1906.44|1886.44|1906.44|1886.44|1904.97|1884.97|14
1639158040000|2021-12-10 17:40:40|1906.47|1886.47|1905.03|1885.03|1906.48|1886.48|1905.03|1885.03|15
1639158050000|2021-12-10 17:40:50|1905.7|1885.7|1904.93|1884.93|1905.7|1885.7|1904.81|1884.81|30
1639158060000|2021-12-10 17:41:00|1904.98|1884.98|1904.92|1884.92|1905.5|1885.5|1904.74|1884.74|28
1639158070000|2021-12-10 17:41:10|1904.94|1884.94|1905.72|1885.72|1905.73|1885.73|1904.94|1884.94|7
1639158080000|2021-12-10 17:41:20|1905.71|1885.71|1905.75|1885.75|1905.75|1885.75|1905.66|1885.66|4
1639158090000|2021-12-10 17:41:30|1907.01|1887.01|1908.56|1888.56|1908.72|1888.72|1906.96|1886.96|29
1639158100000|2021-12-10 17:41:40|1908.57|1888.57|1910.74|1890.74|1910.75|1890.75|1908.5|1888.5|16
1639158110000|2021-12-10 17:41:50|1910.75|1890.75|1910.78|1890.78|1911.13|1891.13|1910.65|1890.65|15
1639158120000|2021-12-10 17:42:00|1911.43|1891.43|1910.89|1890.89|1912.5|1892.5|1910.6|1890.6|20
1639158130000|2021-12-10 17:42:10|1910.78|1890.78|1910.42|1890.42|1911.26|1891.26|1910.05|1890.05|29
1639158140000|2021-12-10 17:42:20|1910.51|1890.51|1910.62|1890.62|1910.66|1890.66|1909.76|1889.76|33
1639158150000|2021-12-10 17:42:30|1910.61|1890.61|1908.99|1888.99|1910.73|1890.73|1908.99|1888.99|27
1639158160000|2021-12-10 17:42:40|1908.98|1888.98|1911.24|1891.24|1911.24|1891.24|1908.87|1888.87|27
1639158170000|2021-12-10 17:42:50|1911.32|1891.32|1911.79|1891.79|1911.86|1891.86|1911.32|1891.32|9
1639158180000|2021-12-10 17:43:00|1911.81|1891.81|1911.6|1891.6|1911.86|1891.86|1911.6|1891.6|9
1639158190000|2021-12-10 17:43:10|1911.62|1891.62|1912.98|1892.98|1913.21|1893.21|1911.62|1891.62|11
1639158200000|2021-12-10 17:43:20|1913.02|1893.02|1913.57|1893.57|1913.72|1893.72|1912.69|1892.69|28
1639158210000|2021-12-10 17:43:30|1913.58|1893.58|1912.81|1892.81|1913.63|1893.63|1912.81|1892.81|29
1639158220000|2021-12-10 17:43:40|1912.8|1892.8|1911.47|1891.47|1912.9|1892.9|1911.41|1891.41|17
1639158230000|2021-12-10 17:43:50|1911.5|1891.5|1910.15|1890.15|1911.5|1891.5|1910.1|1890.1|14
1639158240000|2021-12-10 17:44:00|1910.16|1890.16|1910.52|1890.52|1910.86|1890.86|1910.1|1890.1|16
1639158250000|2021-12-10 17:44:10|1910.5|1890.5|1911.47|1891.47|1911.69|1891.69|1910.5|1890.5|17
1639158260000|2021-12-10 17:44:20|1911.65|1891.65|1911.41|1891.41|1911.65|1891.65|1911.22|1891.22|22
1639158280000|2021-12-10 17:44:40|1911.5|1891.5|1912.27|1892.27|1912.35|1892.35|1911.43|1891.43|15
1639158290000|2021-12-10 17:44:50|1912.29|1892.29|1912.81|1892.81|1912.81|1892.81|1912.29|1892.29|9
1639158300000|2021-12-10 17:45:00|1912.82|1892.82|1913.32|1893.32|1913.5|1893.5|1912.82|1892.82|11
1639158310000|2021-12-10 17:45:10|1913.26|1893.26|1912.92|1892.92|1913.41|1893.41|1912.63|1892.63|15
1639158320000|2021-12-10 17:45:20|1912.94|1892.94|1914.1|1894.1|1914.19|1894.19|1912.94|1892.94|28
1639158330000|2021-12-10 17:45:30|1914.21|1894.21|1914.84|1894.84|1914.84|1894.84|1914.21|1894.21|7
1639158340000|2021-12-10 17:45:40|1914.65|1894.65|1914.56|1894.56|1914.68|1894.68|1914.5|1894.5|17
1639158350000|2021-12-10 17:45:50|1914.66|1894.66|1916.34|1896.34|1916.34|1896.34|1914.66|1894.66|19
1639158360000|2021-12-10 17:46:00|1916.28|1896.28|1916.13|1896.13|1916.38|1896.38|1915.8|1895.8|27
1639158370000|2021-12-10 17:46:10|1916.15|1896.15|1915.42|1895.42|1916.15|1896.15|1914.84|1894.84|24
1639158380000|2021-12-10 17:46:20|1915.43|1895.43|1913.51|1893.51|1915.53|1895.53|1913.51|1893.51|26
1639158390000|2021-12-10 17:46:30|1913.14|1893.14|1913.8|1893.8|1914.12|1894.12|1913.14|1893.14|26
1639158400000|2021-12-10 17:46:40|1913.79|1893.79|1914.56|1894.56|1914.59|1894.59|1913.64|1893.64|27
1639158410000|2021-12-10 17:46:50|1914.58|1894.58|1914.5|1894.5|1915.29|1895.29|1914.5|1894.5|18
1639158420000|2021-12-10 17:47:00|1914.44|1894.44|1914.06|1894.06|1914.5|1894.5|1913.43|1893.43|23
1639158430000|2021-12-10 17:47:10|1914.07|1894.07|1913.48|1893.48|1914.14|1894.14|1913.43|1893.43|25
1639158440000|2021-12-10 17:47:20|1913.57|1893.57|1913.58|1893.58|1913.75|1893.75|1913.55|1893.55|25
1639158450000|2021-12-10 17:47:30|1913.63|1893.63|1912.87|1892.87|1913.64|1893.64|1912.87|1892.87|22
1639158460000|2021-12-10 17:47:40|1912.88|1892.88|1911.05|1891.05|1912.88|1892.88|1911.05|1891.05|21
1639158470000|2021-12-10 17:47:50|1910.97|1890.97|1912.35|1892.35|1912.35|1892.35|1910.62|1890.62|26
1639158480000|2021-12-10 17:48:00|1912.34|1892.34|1912.7|1892.7|1913.15|1893.15|1912.18|1892.18|24
1639158490000|2021-12-10 17:48:10|1912.83|1892.83|1913.6|1893.6|1914.12|1894.12|1912.83|1892.83|19
1639158500000|2021-12-10 17:48:20|1913.75|1893.75|1914.5|1894.5|1914.62|1894.62|1913.6|1893.6|24
1639158510000|2021-12-10 17:48:30|1914.49|1894.49|1914.49|1894.49|1914.57|1894.57|1914.46|1894.46|22
1639158520000|2021-12-10 17:48:40|1914.48|1894.48|1915.18|1895.18|1915.18|1895.18|1914.48|1894.48|21
1639158530000|2021-12-10 17:48:50|1915.08|1895.08|1914.95|1894.95|1915.29|1895.29|1914.85|1894.85|27
1639158540000|2021-12-10 17:49:00|1914.91|1894.91|1914.54|1894.54|1914.94|1894.94|1914.54|1894.54|19
1639158550000|2021-12-10 17:49:10|1914.53|1894.53|1914.44|1894.44|1914.57|1894.57|1914.44|1894.44|10
1639158560000|2021-12-10 17:49:20|1914.43|1894.43|1915.44|1895.44|1915.5|1895.5|1914.42|1894.42|18
1639158570000|2021-12-10 17:49:30|1915.5|1895.5|1914.75|1894.75|1915.5|1895.5|1914.75|1894.75|8
1639158580000|2021-12-10 17:49:40|1914.73|1894.73|1914.45|1894.45|1914.86|1894.86|1914.45|1894.45|27
1639158590000|2021-12-10 17:49:50|1914.44|1894.44|1912.91|1892.91|1914.44|1894.44|1912.91|1892.91|11
1639158600000|2021-12-10 17:50:00|1912.8|1892.8|1912.61|1892.61|1913.23|1893.23|1911.88|1891.88|25
1639158610000|2021-12-10 17:50:10|1912.55|1892.55|1913.35|1893.35|1913.48|1893.48|1912.43|1892.43|28
1639158620000|2021-12-10 17:50:20|1913.58|1893.58|1913.5|1893.5|1913.67|1893.67|1913.16|1893.16|26
1639158630000|2021-12-10 17:50:30|1913.6|1893.6|1914.74|1894.74|1914.76|1894.76|1913.5|1893.5|22
1639158640000|2021-12-10 17:50:40|1914.66|1894.66|1915.38|1895.38|1915.38|1895.38|1914.66|1894.66|4
1639158650000|2021-12-10 17:50:50|1915.24|1895.24|1915.7|1895.7|1915.7|1895.7|1915.24|1895.24|11
1639158660000|2021-12-10 17:51:00|1915.47|1895.47|1915.81|1895.81|1915.81|1895.81|1915.47|1895.47|5
1639158670000|2021-12-10 17:51:10|1915.7|1895.7|1918.08|1898.08|1918.11|1898.11|1915.7|1895.7|17
1639158680000|2021-12-10 17:51:20|1917.85|1897.85|1917.05|1897.05|1919.66|1899.66|1916.56|1896.56|33
1639158690000|2021-12-10 17:51:30|1917.07|1897.07|1916.23|1896.23|1917.64|1897.64|1916.13|1896.13|28
1639158700000|2021-12-10 17:51:40|1916.33|1896.33|1915.54|1895.54|1916.33|1896.33|1914.8|1894.8|32
1639158710000|2021-12-10 17:51:50|1915.52|1895.52|1916.58|1896.58|1916.58|1896.58|1915.44|1895.44|27
1639158720000|2021-12-10 17:52:00|1916.37|1896.37|1919.35|1899.35|1919.35|1899.35|1916.14|1896.14|30
1639158730000|2021-12-10 17:52:10|1920.34|1900.34|1919.95|1899.95|1920.71|1900.71|1919.35|1899.35|30
1639158740000|2021-12-10 17:52:20|1920.09|1900.09|1919.54|1899.54|1920.21|1900.21|1919.32|1899.32|21
1639158750000|2021-12-10 17:52:30|1919.42|1899.42|1918|1898|1919.42|1899.42|1917.83|1897.83|30
1639158760000|2021-12-10 17:52:40|1918.16|1898.16|1918.55|1898.55|1918.7|1898.7|1917.91|1897.91|30
1639158770000|2021-12-10 17:52:50|1918.54|1898.54|1917.98|1897.98|1918.66|1898.66|1917.96|1897.96|22
1639158780000|2021-12-10 17:53:00|1917.99|1897.99|1917.85|1897.85|1918.43|1898.43|1917.82|1897.82|34
1639158790000|2021-12-10 17:53:10|1917.86|1897.86|1917.79|1897.79|1918.07|1898.07|1917.67|1897.67|25
1639158800000|2021-12-10 17:53:20|1917.69|1897.69|1918.38|1898.38|1918.38|1898.38|1917.69|1897.69|14
1639158810000|2021-12-10 17:53:30|1918.57|1898.57|1918.69|1898.69|1918.94|1898.94|1918.57|1898.57|7
1639158820000|2021-12-10 17:53:40|1918.7|1898.7|1919.76|1899.76|1919.76|1899.76|1918.7|1898.7|9
1639158830000|2021-12-10 17:53:50|1919.68|1899.68|1920.68|1900.68|1920.68|1900.68|1919.68|1899.68|18
1639158840000|2021-12-10 17:54:00|1921.03|1901.03|1920.59|1900.59|1921.9|1901.9|1920.58|1900.58|18
1639158850000|2021-12-10 17:54:10|1920.57|1900.57|1919.05|1899.05|1920.59|1900.59|1919.02|1899.02|29
1639158860000|2021-12-10 17:54:20|1918.88|1898.88|1920|1900|1920|1900|1918.88|1898.88|17
1639158870000|2021-12-10 17:54:30|1920.35|1900.35|1920.65|1900.65|1921.02|1901.02|1920.35|1900.35|9
1639158880000|2021-12-10 17:54:40|1920.56|1900.56|1920.81|1900.81|1920.84|1900.84|1919.99|1899.99|24
1639158890000|2021-12-10 17:54:50|1920.84|1900.84|1920.7|1900.7|1920.89|1900.89|1920.7|1900.7|14
1639158900000|2021-12-10 17:55:00|1921.23|1901.23|1921.72|1901.72|1922.49|1902.49|1921.23|1901.23|21
1639158910000|2021-12-10 17:55:10|1921.58|1901.58|1920.96|1900.96|1921.58|1901.58|1920.96|1900.96|27
1639158920000|2021-12-10 17:55:20|1921.02|1901.02|1920.3|1900.3|1921.08|1901.08|1920.3|1900.3|25
1639158930000|2021-12-10 17:55:30|1920.53|1900.53|1920.54|1900.54|1920.6|1900.6|1920.53|1900.53|7
1639158940000|2021-12-10 17:55:40|1920.78|1900.78|1920.52|1900.52|1920.78|1900.78|1920.5|1900.5|18
1639158950000|2021-12-10 17:55:50|1920.68|1900.68|1920.8|1900.8|1921.18|1901.18|1920.68|1900.68|20
1639158960000|2021-12-10 17:56:00|1920.9|1900.9|1920.37|1900.37|1921.02|1901.02|1920.37|1900.37|20
1639158970000|2021-12-10 17:56:10|1919.99|1899.99|1919.97|1899.97|1920.07|1900.07|1919.83|1899.83|10
1639158980000|2021-12-10 17:56:20|1920.24|1900.24|1920.86|1900.86|1920.86|1900.86|1920.24|1900.24|11
1639158990000|2021-12-10 17:56:30|1920.88|1900.88|1921.5|1901.5|1921.5|1901.5|1920.86|1900.86|20
1639159000000|2021-12-10 17:56:40|1921.53|1901.53|1921.95|1901.95|1922.24|1902.24|1921.53|1901.53|7
1639159010000|2021-12-10 17:56:50|1922.48|1902.48|1922.94|1902.94|1923.04|1903.04|1922.48|1902.48|16
1639159020000|2021-12-10 17:57:00|1922.93|1902.93|1923.47|1903.47|1923.5|1903.5|1922.93|1902.93|5
1639159030000|2021-12-10 17:57:10|1923.5|1903.5|1923.53|1903.53|1923.55|1903.55|1923.5|1903.5|4
1639159040000|2021-12-10 17:57:20|1923.5|1903.5|1924.15|1904.15|1924.15|1904.15|1923.5|1903.5|7
1639159050000|2021-12-10 17:57:30|1924.14|1904.14|1924.65|1904.65|1925.51|1905.51|1924.13|1904.13|14
1639159060000|2021-12-10 17:57:40|1924.71|1904.71|1924.46|1904.46|1924.8|1904.8|1924.25|1904.25|17
1639159070000|2021-12-10 17:57:50|1924.5|1904.5|1924.83|1904.83|1924.83|1904.83|1924.44|1904.44|20
1639159080000|2021-12-10 17:58:00|1924.81|1904.81|1927.67|1907.67|1927.72|1907.72|1924.81|1904.81|25
1639159090000|2021-12-10 17:58:10|1927.65|1907.65|1927.21|1907.21|1927.83|1907.83|1927.2|1907.2|34
1639159100000|2021-12-10 17:58:20|1927.27|1907.27|1927.86|1907.86|1928.39|1908.39|1927.27|1907.27|18
1639159110000|2021-12-10 17:58:30|1927.93|1907.93|1927.4|1907.4|1928.22|1908.22|1927.02|1907.02|23
1639159120000|2021-12-10 17:58:40|1927.21|1907.21|1926|1906|1927.25|1907.25|1925.37|1905.37|25
1639159130000|2021-12-10 17:58:50|1926.41|1906.41|1927.42|1907.42|1927.56|1907.56|1926.41|1906.41|25
1639159140000|2021-12-10 17:59:00|1927.5|1907.5|1927.99|1907.99|1928.03|1908.03|1927.23|1907.23|19
1639159150000|2021-12-10 17:59:10|1928.15|1908.15|1927.66|1907.66|1928.4|1908.4|1927.66|1907.66|11
1639159160000|2021-12-10 17:59:20|1927.58|1907.58|1927.78|1907.78|1927.8|1907.8|1927.58|1907.58|16
1639159170000|2021-12-10 17:59:30|1927.76|1907.76|1927.48|1907.48|1927.76|1907.76|1927.18|1907.18|29
1639159180000|2021-12-10 17:59:40|1927.5|1907.5|1927.01|1907.01|1927.72|1907.72|1926.88|1906.88|30
1639159190000|2021-12-10 17:59:50|1927.43|1907.43|1928.21|1908.21|1928.21|1908.21|1927.43|1907.43|13
1639159200000|2021-12-10 18:00:00|1928.3|1908.3|1926.25|1906.25|1928.45|1908.45|1926.25|1906.25|24
1639159210000|2021-12-10 18:00:10|1926.26|1906.26|1925.34|1905.34|1926.26|1906.26|1925.34|1905.34|32
1639159220000|2021-12-10 18:00:20|1925.36|1905.36|1925.72|1905.72|1926.05|1906.05|1925.36|1905.36|28
1639159230000|2021-12-10 18:00:30|1925.65|1905.65|1924.58|1904.58|1925.77|1905.77|1924.44|1904.44|22
1639159240000|2021-12-10 18:00:40|1924.57|1904.57|1925.31|1905.31|1925.7|1905.7|1924.47|1904.47|33
1639159250000|2021-12-10 18:00:50|1925.34|1905.34|1925.06|1905.06|1925.43|1905.43|1924.62|1904.62|31
1639159260000|2021-12-10 18:01:00|1925.11|1905.11|1923.07|1903.07|1925.11|1905.11|1923.07|1903.07|28
1639159270000|2021-12-10 18:01:10|1923.02|1903.02|1922.55|1902.55|1923.02|1903.02|1922.3|1902.3|6
1639159280000|2021-12-10 18:01:20|1922|1902|1922.45|1902.45|1922.45|1902.45|1921.5|1901.5|8
1639159290000|2021-12-10 18:01:30|1922.5|1902.5|1922.74|1902.74|1922.74|1902.74|1922.49|1902.49|3
1639159300000|2021-12-10 18:01:40|1922.87|1902.87|1923.1|1903.1|1923.1|1903.1|1922.87|1902.87|3
1639159310000|2021-12-10 18:01:50|1923.13|1903.13|1924.57|1904.57|1924.61|1904.61|1923.13|1903.13|14
1639159320000|2021-12-10 18:02:00|1924.5|1904.5|1926.41|1906.41|1926.41|1906.41|1924.49|1904.49|20
1639159330000|2021-12-10 18:02:10|1926.6|1906.6|1926.01|1906.01|1927.55|1907.55|1926.01|1906.01|20
1639159340000|2021-12-10 18:02:20|1926.5|1906.5|1926.5|1906.5|1926.55|1906.55|1925.63|1905.63|16
1639159350000|2021-12-10 18:02:30|1926.62|1906.62|1926.58|1906.58|1927.45|1907.45|1926.46|1906.46|19
1639159360000|2021-12-10 18:02:40|1926.59|1906.59|1927.51|1907.51|1927.51|1907.51|1926.56|1906.56|20
1639159370000|2021-12-10 18:02:50|1927.5|1907.5|1928.01|1908.01|1928.01|1908.01|1927.5|1907.5|4
1639159380000|2021-12-10 18:03:00|1927.88|1907.88|1927.94|1907.94|1928.14|1908.14|1927.64|1907.64|32
1639159390000|2021-12-10 18:03:10|1927.6|1907.6|1928.39|1908.39|1928.39|1908.39|1927.6|1907.6|13
1639159400000|2021-12-10 18:03:20|1928.23|1908.23|1928.47|1908.47|1928.53|1908.53|1927.94|1907.94|19
1639159410000|2021-12-10 18:03:30|1928.51|1908.51|1928.05|1908.05|1928.51|1908.51|1927.81|1907.81|30
1639159420000|2021-12-10 18:03:40|1928.04|1908.04|1929.53|1909.53|1929.53|1909.53|1928.02|1908.02|16
1639159430000|2021-12-10 18:03:50|1929.45|1909.45|1929.14|1909.14|1929.54|1909.54|1929.09|1909.09|10
1639159440000|2021-12-10 18:04:00|1929.16|1909.16|1929.01|1909.01|1929.31|1909.31|1928.9|1908.9|16
1639159450000|2021-12-10 18:04:10|1929.05|1909.05|1929.22|1909.22|1929.22|1909.22|1928.61|1908.61|11
1639159460000|2021-12-10 18:04:20|1929.19|1909.19|1929.35|1909.35|1929.35|1909.35|1929.19|1909.19|5
1639159470000|2021-12-10 18:04:30|1929.46|1909.46|1928.24|1908.24|1929.76|1909.76|1928.05|1908.05|26
1639159480000|2021-12-10 18:04:40|1928.23|1908.23|1926.89|1906.89|1928.25|1908.25|1926.89|1906.89|33
1639159490000|2021-12-10 18:04:50|1926.84|1906.84|1927.43|1907.43|1927.52|1907.52|1926.84|1906.84|15
1639159500000|2021-12-10 18:05:00|1927.46|1907.46|1928.47|1908.47|1928.47|1908.47|1927.38|1907.38|12
1639159510000|2021-12-10 18:05:10|1928.43|1908.43|1928.1|1908.1|1928.49|1908.49|1927.87|1907.87|18
1639159520000|2021-12-10 18:05:20|1927.9|1907.9|1929.58|1909.58|1929.58|1909.58|1927.9|1907.9|13
1639159530000|2021-12-10 18:05:30|1929.44|1909.44|1932.03|1912.03|1932.42|1912.42|1929.43|1909.43|27
1639159540000|2021-12-10 18:05:40|1931.5|1911.5|1928.14|1908.14|1931.88|1911.88|1928.14|1908.14|38
1639159550000|2021-12-10 18:05:50|1928.38|1908.38|1928.36|1908.36|1928.86|1908.86|1928.34|1908.34|25
1639159560000|2021-12-10 18:06:00|1927.97|1907.97|1927.22|1907.22|1927.97|1907.97|1927.19|1907.19|28
1639159570000|2021-12-10 18:06:10|1927.21|1907.21|1928.12|1908.12|1928.12|1908.12|1926.77|1906.77|35
1639159580000|2021-12-10 18:06:20|1928.24|1908.24|1928.46|1908.46|1929.03|1909.03|1928.12|1908.12|6
1639159590000|2021-12-10 18:06:30|1928.19|1908.19|1927.5|1907.5|1928.56|1908.56|1927.5|1907.5|22
1639159600000|2021-12-10 18:06:40|1927.24|1907.24|1927.24|1907.24|1927.6|1907.6|1927.1|1907.1|25
1639159610000|2021-12-10 18:06:50|1927.13|1907.13|1927.4|1907.4|1927.4|1907.4|1926.85|1906.85|20
1639159620000|2021-12-10 18:07:00|1927.14|1907.14|1925.11|1905.11|1927.14|1907.14|1925.01|1905.01|33
1639159630000|2021-12-10 18:07:10|1925.19|1905.19|1925.66|1905.66|1925.69|1905.69|1924.98|1904.98|29
1639159640000|2021-12-10 18:07:20|1925.97|1905.97|1925.37|1905.37|1926.08|1906.08|1925.21|1905.21|30
1639159650000|2021-12-10 18:07:30|1925.39|1905.39|1925.24|1905.24|1925.4|1905.4|1925.1|1905.1|18
1639159660000|2021-12-10 18:07:40|1925.14|1905.14|1926.78|1906.78|1926.78|1906.78|1925.11|1905.11|21
1639159670000|2021-12-10 18:07:50|1927.41|1907.41|1927.33|1907.33|1927.43|1907.43|1926.85|1906.85|18
1639159680000|2021-12-10 18:08:00|1927.32|1907.32|1927.43|1907.43|1927.43|1907.43|1926.63|1906.63|19
1639159690000|2021-12-10 18:08:10|1927.37|1907.37|1926.67|1906.67|1927.37|1907.37|1926.2|1906.2|24
1639159700000|2021-12-10 18:08:20|1926.57|1906.57|1927.77|1907.77|1927.77|1907.77|1926.52|1906.52|21
1639159710000|2021-12-10 18:08:30|1927.7|1907.7|1926.54|1906.54|1927.74|1907.74|1926.47|1906.47|25
1639159720000|2021-12-10 18:08:40|1926.5|1906.5|1926.13|1906.13|1926.6|1906.6|1925.56|1905.56|14
1639159730000|2021-12-10 18:08:50|1926.15|1906.15|1924.85|1904.85|1926.24|1906.24|1924.6|1904.6|23
1639159740000|2021-12-10 18:09:00|1924.82|1904.82|1924.85|1904.85|1925.59|1905.59|1924.81|1904.81|31
1639159750000|2021-12-10 18:09:10|1924.66|1904.66|1925.41|1905.41|1925.49|1905.49|1924.66|1904.66|12
1639159760000|2021-12-10 18:09:20|1925.39|1905.39|1924.46|1904.46|1925.39|1905.39|1924.46|1904.46|15
1639159770000|2021-12-10 18:09:30|1924.52|1904.52|1926.22|1906.22|1926.22|1906.22|1924.24|1904.24|12
1639159780000|2021-12-10 18:09:40|1926.1|1906.1|1926.17|1906.17|1926.17|1906.17|1926.1|1906.1|2
1639159790000|2021-12-10 18:09:50|1927.18|1907.18|1927.68|1907.68|1927.79|1907.79|1927.18|1907.18|16
1639159800000|2021-12-10 18:10:00|1927.67|1907.67|1928.22|1908.22|1928.22|1908.22|1927.47|1907.47|26
1639159810000|2021-12-10 18:10:10|1928.27|1908.27|1927.56|1907.56|1928.29|1908.29|1927.56|1907.56|20
1639159820000|2021-12-10 18:10:20|1927.6|1907.6|1928.06|1908.06|1928.06|1908.06|1927.6|1907.6|12
1639159830000|2021-12-10 18:10:30|1928.09|1908.09|1928.44|1908.44|1928.44|1908.44|1928.09|1908.09|7
1639159840000|2021-12-10 18:10:40|1928.42|1908.42|1928.83|1908.83|1928.86|1908.86|1928.42|1908.42|7
1639159850000|2021-12-10 18:10:50|1929|1909|1930.2|1910.2|1930.23|1910.23|1929|1909|11
1639159860000|2021-12-10 18:11:00|1930.82|1910.82|1931.5|1911.5|1931.5|1911.5|1930.82|1910.82|3
1639159870000|2021-12-10 18:11:10|1931.58|1911.58|1931.83|1911.83|1931.83|1911.83|1931.58|1911.58|4
1639159880000|2021-12-10 18:11:20|1932.08|1912.08|1930.89|1910.89|1932.08|1912.08|1930.89|1910.89|12
1639159890000|2021-12-10 18:11:30|1930.48|1910.48|1930.5|1910.5|1930.6|1910.6|1930.48|1910.48|6
1639159900000|2021-12-10 18:11:40|1930.61|1910.61|1929.66|1909.66|1930.62|1910.62|1929.65|1909.65|18
1639159910000|2021-12-10 18:11:50|1929.9|1909.9|1930.51|1910.51|1930.52|1910.52|1929.6|1909.6|16
1639159920000|2021-12-10 18:12:00|1930.5|1910.5|1929.63|1909.63|1930.55|1910.55|1929.37|1909.37|21
1639159930000|2021-12-10 18:12:10|1929.66|1909.66|1929.44|1909.44|1929.67|1909.67|1929.43|1909.43|16
1639159940000|2021-12-10 18:12:20|1929.39|1909.39|1929|1909|1929.39|1909.39|1928.67|1908.67|22
1639159950000|2021-12-10 18:12:30|1929.05|1909.05|1929.43|1909.43|1929.44|1909.44|1928.84|1908.84|20
1639159960000|2021-12-10 18:12:40|1929.41|1909.41|1930.43|1910.43|1930.48|1910.48|1929.38|1909.38|13
1639159970000|2021-12-10 18:12:50|1930.6|1910.6|1931.37|1911.37|1931.37|1911.37|1930.5|1910.5|5
1639159980000|2021-12-10 18:13:00|1931.39|1911.39|1931.52|1911.52|1931.52|1911.52|1931.34|1911.34|5
1639159990000|2021-12-10 18:13:10|1931.54|1911.54|1931.97|1911.97|1931.97|1911.97|1931.35|1911.35|15
1639160000000|2021-12-10 18:13:20|1932.37|1912.37|1933.31|1913.31|1933.31|1913.31|1931.97|1911.97|12
1639160010000|2021-12-10 18:13:30|1933.42|1913.42|1932.85|1912.85|1933.55|1913.55|1932.71|1912.71|22
1639160020000|2021-12-10 18:13:40|1932.86|1912.86|1932.5|1912.5|1932.87|1912.87|1932.08|1912.08|27
1639160030000|2021-12-10 18:13:50|1932.51|1912.51|1932.47|1912.47|1932.52|1912.52|1932.42|1912.42|18
1639160040000|2021-12-10 18:14:00|1932.49|1912.49|1932.23|1912.23|1932.63|1912.63|1932.23|1912.23|18
1639160050000|2021-12-10 18:14:10|1932.29|1912.29|1932.68|1912.68|1932.68|1912.68|1931.97|1911.97|23
1639160060000|2021-12-10 18:14:20|1932.82|1912.82|1934.9|1914.9|1934.9|1914.9|1932.82|1912.82|17
1639160070000|2021-12-10 18:14:30|1935.09|1915.09|1936.3|1916.3|1936.65|1916.65|1935.08|1915.08|17
1639160080000|2021-12-10 18:14:40|1936.33|1916.33|1936.26|1916.26|1936.57|1916.57|1935.6|1915.6|30
1639160090000|2021-12-10 18:14:50|1936.31|1916.31|1934.1|1914.1|1936.31|1916.31|1933.58|1913.58|29
1639160100000|2021-12-10 18:15:00|1933.89|1913.89|1934.5|1914.5|1934.5|1914.5|1932.99|1912.99|27
1639160110000|2021-12-10 18:15:10|1934.94|1914.94|1937.5|1917.5|1937.5|1917.5|1934.79|1914.79|30
1639160120000|2021-12-10 18:15:20|1937.76|1917.76|1938.15|1918.15|1938.15|1918.15|1937.45|1917.45|31
1639160130000|2021-12-10 18:15:30|1938.14|1918.14|1938.56|1918.56|1938.59|1918.59|1937.64|1917.64|17
1639160140000|2021-12-10 18:15:40|1938.57|1918.57|1942.5|1922.5|1942.5|1922.5|1938.57|1918.57|25
1639160150000|2021-12-10 18:15:50|1943.22|1923.22|1941.88|1921.88|1943.5|1923.5|1941.5|1921.5|18
1639160160000|2021-12-10 18:16:00|1941.9|1921.9|1942.11|1922.11|1942.44|1922.44|1941.03|1921.03|25
1639160170000|2021-12-10 18:16:10|1942.13|1922.13|1943.4|1923.4|1943.4|1923.4|1942.13|1922.13|10
1639160180000|2021-12-10 18:16:20|1943.5|1923.5|1944.56|1924.56|1944.65|1924.65|1943.22|1923.22|15
1639160190000|2021-12-10 18:16:30|1944.63|1924.63|1944.61|1924.61|1945.11|1925.11|1942.85|1922.85|34
1639160200000|2021-12-10 18:16:40|1944.45|1924.45|1945.15|1925.15|1945.56|1925.56|1944.45|1924.45|24
1639160210000|2021-12-10 18:16:50|1945.18|1925.18|1944.84|1924.84|1945.18|1925.18|1943.88|1923.88|33
1639160220000|2021-12-10 18:17:00|1945.07|1925.07|1944.33|1924.33|1945.07|1925.07|1944.33|1924.33|29
1639160230000|2021-12-10 18:17:10|1944.32|1924.32|1943.74|1923.74|1945.41|1925.41|1943.59|1923.59|30
1639160240000|2021-12-10 18:17:20|1943.72|1923.72|1940.44|1920.44|1943.72|1923.72|1940.44|1920.44|33
1639160250000|2021-12-10 18:17:30|1940.85|1920.85|1938.12|1918.12|1940.85|1920.85|1937.93|1917.93|30
1639160260000|2021-12-10 18:17:40|1938.06|1918.06|1938.86|1918.86|1940.6|1920.6|1938.06|1918.06|38
1639160270000|2021-12-10 18:17:50|1938.98|1918.98|1939.32|1919.32|1939.49|1919.49|1938.52|1918.52|20
1639160280000|2021-12-10 18:18:00|1939.34|1919.34|1937.7|1917.7|1939.34|1919.34|1937.7|1917.7|33
1639160290000|2021-12-10 18:18:10|1937.69|1917.69|1936.9|1916.9|1937.69|1917.69|1936.9|1916.9|29
1639160300000|2021-12-10 18:18:20|1936.89|1916.89|1936.88|1916.88|1937.03|1917.03|1936.5|1916.5|28
1639160310000|2021-12-10 18:18:30|1936.87|1916.87|1934.7|1914.7|1936.87|1916.87|1934.7|1914.7|30
1639160320000|2021-12-10 18:18:40|1934.71|1914.71|1934.5|1914.5|1935.39|1915.39|1934.49|1914.49|23
1639160330000|2021-12-10 18:18:50|1934.51|1914.51|1934.09|1914.09|1934.57|1914.57|1934.09|1914.09|25
1639160340000|2021-12-10 18:19:00|1934.02|1914.02|1933.46|1913.46|1934.02|1914.02|1933.44|1913.44|12
1639160350000|2021-12-10 18:19:10|1933.47|1913.47|1934.38|1914.38|1934.47|1914.47|1933.47|1913.47|14
1639160360000|2021-12-10 18:19:20|1934.44|1914.44|1934.31|1914.31|1934.48|1914.48|1933.73|1913.73|24
1639160370000|2021-12-10 18:19:30|1934.38|1914.38|1937.2|1917.2|1937.68|1917.68|1934.38|1914.38|28
1639160380000|2021-12-10 18:19:40|1937.14|1917.14|1936.09|1916.09|1937.14|1917.14|1935.69|1915.69|28
1639160390000|2021-12-10 18:19:50|1935.97|1915.97|1935.87|1915.87|1936.5|1916.5|1935.79|1915.79|24
1639160400000|2021-12-10 18:20:00|1935.88|1915.88|1936|1916|1936.52|1916.52|1935.88|1915.88|16
1639160410000|2021-12-10 18:20:10|1935.6|1915.6|1934.7|1914.7|1935.63|1915.63|1934.7|1914.7|16
1639160420000|2021-12-10 18:20:20|1934.71|1914.71|1935.7|1915.7|1936.32|1916.32|1934.71|1914.71|28
1639160430000|2021-12-10 18:20:30|1935.63|1915.63|1935.69|1915.69|1936.45|1916.45|1935.58|1915.58|24
1639160440000|2021-12-10 18:20:40|1935.63|1915.63|1935.49|1915.49|1935.69|1915.69|1935.36|1915.36|24
1639160450000|2021-12-10 18:20:50|1935.5|1915.5|1935.47|1915.47|1935.5|1915.5|1935.41|1915.41|10
1639160460000|2021-12-10 18:21:00|1935.48|1915.48|1935.48|1915.48|1935.81|1915.81|1935.42|1915.42|9
1639160470000|2021-12-10 18:21:10|1935.4|1915.4|1935.04|1915.04|1935.52|1915.52|1934.97|1914.97|31
1639160480000|2021-12-10 18:21:20|1935.02|1915.02|1933.53|1913.53|1935.27|1915.27|1933.53|1913.53|31
1639160490000|2021-12-10 18:21:30|1933.58|1913.58|1934.87|1914.87|1934.87|1914.87|1933.4|1913.4|32
1639160500000|2021-12-10 18:21:40|1934.91|1914.91|1934.51|1914.51|1934.91|1914.91|1933.87|1913.87|29
1639160510000|2021-12-10 18:21:50|1934.5|1914.5|1934.05|1914.05|1934.5|1914.5|1933.89|1913.89|23
1639160520000|2021-12-10 18:22:00|1934.25|1914.25|1934.29|1914.29|1934.47|1914.47|1933.72|1913.72|34
1639160530000|2021-12-10 18:22:10|1934.26|1914.26|1933.54|1913.54|1934.28|1914.28|1933.28|1913.28|24
1639160540000|2021-12-10 18:22:20|1933.53|1913.53|1934.51|1914.51|1934.65|1914.65|1933.48|1913.48|29
1639160550000|2021-12-10 18:22:30|1934.55|1914.55|1934.58|1914.58|1934.63|1914.63|1934.51|1914.51|9
1639160560000|2021-12-10 18:22:40|1934.9|1914.9|1935.36|1915.36|1935.41|1915.41|1934.62|1914.62|9
1639160570000|2021-12-10 18:22:50|1935.37|1915.37|1935.5|1915.5|1935.56|1915.56|1935.36|1915.36|7
1639160580000|2021-12-10 18:23:00|1935.66|1915.66|1935.02|1915.02|1935.66|1915.66|1934.89|1914.89|17
1639160590000|2021-12-10 18:23:10|1934.94|1914.94|1934.7|1914.7|1935.08|1915.08|1934.7|1914.7|13
1639160600000|2021-12-10 18:23:20|1934.67|1914.67|1935.09|1915.09|1935.09|1915.09|1934.46|1914.46|24
1639160610000|2021-12-10 18:23:30|1935.01|1915.01|1934.87|1914.87|1935.51|1915.51|1934.87|1914.87|19
1639160620000|2021-12-10 18:23:40|1934.91|1914.91|1934.67|1914.67|1935.29|1915.29|1934.67|1914.67|20
1639160630000|2021-12-10 18:23:50|1933.93|1913.93|1931.41|1911.41|1933.93|1913.93|1931.03|1911.03|35
1639160640000|2021-12-10 18:24:00|1931.4|1911.4|1930.48|1910.48|1931.45|1911.45|1929.82|1909.82|27
1639160650000|2021-12-10 18:24:10|1930.46|1910.46|1930.02|1910.02|1930.46|1910.46|1929.81|1909.81|29
1639160660000|2021-12-10 18:24:20|1930.01|1910.01|1930.47|1910.47|1930.49|1910.49|1929.81|1909.81|30
1639160670000|2021-12-10 18:24:30|1930.53|1910.53|1930.6|1910.6|1930.91|1910.91|1930.51|1910.51|36
1639160680000|2021-12-10 18:24:40|1930.61|1910.61|1931.23|1911.23|1931.26|1911.26|1930.51|1910.51|26
1639160690000|2021-12-10 18:24:50|1931.25|1911.25|1930.69|1910.69|1931.28|1911.28|1930.63|1910.63|21
1639160700000|2021-12-10 18:25:00|1930.71|1910.71|1932.28|1912.28|1932.28|1912.28|1930.53|1910.53|13
1639160710000|2021-12-10 18:25:10|1932.1|1912.1|1932.4|1912.4|1932.4|1912.4|1931.49|1911.49|7
1639160720000|2021-12-10 18:25:20|1932.1|1912.1|1931.48|1911.48|1932.29|1912.29|1930.82|1910.82|31
1639160730000|2021-12-10 18:25:30|1931.5|1911.5|1932.28|1912.28|1932.28|1912.28|1931.19|1911.19|29
1639160740000|2021-12-10 18:25:40|1932.5|1912.5|1932.42|1912.42|1932.5|1912.5|1932.23|1912.23|6
1639160750000|2021-12-10 18:25:50|1931.97|1911.97|1931.9|1911.9|1932.43|1912.43|1931.9|1911.9|5
1639160760000|2021-12-10 18:26:00|1931.91|1911.91|1931.9|1911.9|1932.63|1912.63|1931.72|1911.72|12
1639160770000|2021-12-10 18:26:10|1931.75|1911.75|1930.3|1910.3|1931.75|1911.75|1930.08|1910.08|24
1639160780000|2021-12-10 18:26:20|1930.22|1910.22|1929.83|1909.83|1930.56|1910.56|1929.8|1909.8|29
1639160790000|2021-12-10 18:26:30|1929.25|1909.25|1929.62|1909.62|1929.92|1909.92|1929.25|1909.25|18
1639160800000|2021-12-10 18:26:40|1929.7|1909.7|1930.64|1910.64|1931.23|1911.23|1929.68|1909.68|23
1639160810000|2021-12-10 18:26:50|1930.61|1910.61|1930.57|1910.57|1930.72|1910.72|1930.46|1910.46|28
1639160820000|2021-12-10 18:27:00|1930.58|1910.58|1931.5|1911.5|1931.5|1911.5|1930.5|1910.5|21
1639160830000|2021-12-10 18:27:10|1930.86|1910.86|1930.82|1910.82|1931.06|1911.06|1930.65|1910.65|19
1639160840000|2021-12-10 18:27:20|1930.81|1910.81|1931.29|1911.29|1931.29|1911.29|1930.65|1910.65|30
1639160850000|2021-12-10 18:27:30|1931.27|1911.27|1932.1|1912.1|1932.4|1912.4|1931.27|1911.27|18
1639160860000|2021-12-10 18:27:40|1931.94|1911.94|1931.87|1911.87|1932.28|1912.28|1931.58|1911.58|13
1639160870000|2021-12-10 18:27:50|1932.34|1912.34|1933.5|1913.5|1933.5|1913.5|1932.34|1912.34|9
1639160880000|2021-12-10 18:28:00|1933.54|1913.54|1934.12|1914.12|1934.12|1914.12|1933.54|1913.54|6
1639160890000|2021-12-10 18:28:10|1934.03|1914.03|1935.14|1915.14|1935.19|1915.19|1933.84|1913.84|8
1639160900000|2021-12-10 18:28:20|1935.59|1915.59|1936.64|1916.64|1936.7|1916.7|1935.52|1915.52|31
1639160910000|2021-12-10 18:28:30|1936.65|1916.65|1937.51|1917.51|1937.52|1917.52|1936.63|1916.63|23
1639160920000|2021-12-10 18:28:40|1937.47|1917.47|1937.13|1917.13|1937.65|1917.65|1937.13|1917.13|21
1639160930000|2021-12-10 18:28:50|1937.06|1917.06|1936.51|1916.51|1937.06|1917.06|1936.07|1916.07|27
1639160940000|2021-12-10 18:29:00|1936.53|1916.53|1936.58|1916.58|1936.77|1916.77|1936.49|1916.49|23
1639160950000|2021-12-10 18:29:10|1936.57|1916.57|1937.38|1917.38|1937.38|1917.38|1936.56|1916.56|17
1639160960000|2021-12-10 18:29:20|1937.37|1917.37|1936.66|1916.66|1937.38|1917.38|1936.66|1916.66|17
1639160970000|2021-12-10 18:29:30|1936.65|1916.65|1936.37|1916.37|1936.9|1916.9|1936.37|1916.37|18
1639160980000|2021-12-10 18:29:40|1936.32|1916.32|1936.58|1916.58|1936.63|1916.63|1936.01|1916.01|23
1639160990000|2021-12-10 18:29:50|1936.63|1916.63|1936.41|1916.41|1936.78|1916.78|1936.15|1916.15|16
1639161000000|2021-12-10 18:30:00|1936.5|1916.5|1936.06|1916.06|1936.53|1916.53|1936.06|1916.06|9
1639161010000|2021-12-10 18:30:10|1936.07|1916.07|1935.46|1915.46|1936.35|1916.35|1935.46|1915.46|26
1639161020000|2021-12-10 18:30:20|1935.49|1915.49|1935.43|1915.43|1935.65|1915.65|1934.97|1914.97|27
1639161030000|2021-12-10 18:30:30|1935.41|1915.41|1935.51|1915.51|1935.7|1915.7|1935.29|1915.29|20
1639161040000|2021-12-10 18:30:40|1935.49|1915.49|1936.52|1916.52|1936.52|1916.52|1935.49|1915.49|16
1639161050000|2021-12-10 18:30:50|1936.5|1916.5|1939.4|1919.4|1939.4|1919.4|1936.5|1916.5|8
1639161060000|2021-12-10 18:31:00|1939.05|1919.05|1940.5|1920.5|1941.5|1921.5|1939.05|1919.05|15
1639161070000|2021-12-10 18:31:10|1940.43|1920.43|1938.89|1918.89|1940.5|1920.5|1938.78|1918.78|24
1639161080000|2021-12-10 18:31:20|1939.07|1919.07|1938.58|1918.58|1939.1|1919.1|1938.05|1918.05|26
1639161090000|2021-12-10 18:31:30|1938.49|1918.49|1937.86|1917.86|1938.49|1918.49|1937.86|1917.86|33
1639161100000|2021-12-10 18:31:40|1937.9|1917.9|1937.84|1917.84|1938.33|1918.33|1937.67|1917.67|31
1639161110000|2021-12-10 18:31:50|1937.94|1917.94|1937.95|1917.95|1938|1918|1937.64|1917.64|22
1639161120000|2021-12-10 18:32:00|1937.96|1917.96|1938.19|1918.19|1938.19|1918.19|1937.8|1917.8|31
1639161130000|2021-12-10 18:32:10|1938.41|1918.41|1937.91|1917.91|1938.69|1918.69|1937.91|1917.91|32
1639161140000|2021-12-10 18:32:20|1937.9|1917.9|1937.96|1917.96|1938.12|1918.12|1937.8|1917.8|29
1639161150000|2021-12-10 18:32:30|1937.95|1917.95|1937.78|1917.78|1937.98|1917.98|1937.73|1917.73|25
1639161160000|2021-12-10 18:32:40|1937.75|1917.75|1938.15|1918.15|1938.36|1918.36|1937.52|1917.52|28
1639161170000|2021-12-10 18:32:50|1938.12|1918.12|1937.63|1917.63|1938.12|1918.12|1937.54|1917.54|28
1639161180000|2021-12-10 18:33:00|1937.77|1917.77|1936.97|1916.97|1937.77|1917.77|1936.97|1916.97|32
1639161190000|2021-12-10 18:33:10|1936.99|1916.99|1937.02|1917.02|1937.42|1917.42|1936.77|1916.77|33
1639161200000|2021-12-10 18:33:20|1936.96|1916.96|1937.53|1917.53|1937.58|1917.58|1936.86|1916.86|29
1639161210000|2021-12-10 18:33:30|1937.71|1917.71|1937.65|1917.65|1938.5|1918.5|1937.35|1917.35|30
1639161220000|2021-12-10 18:33:40|1937.53|1917.53|1937.61|1917.61|1937.67|1917.67|1936.75|1916.75|32
1639161230000|2021-12-10 18:33:50|1937.58|1917.58|1937.64|1917.64|1937.64|1917.64|1937.47|1917.47|18
1639161240000|2021-12-10 18:34:00|1937.5|1917.5|1937.51|1917.51|1938.03|1918.03|1937.5|1917.5|27
1639161250000|2021-12-10 18:34:10|1937.48|1917.48|1937.84|1917.84|1937.84|1917.84|1937.4|1917.4|27
1639161260000|2021-12-10 18:34:20|1938.36|1918.36|1937.88|1917.88|1938.46|1918.46|1937.81|1917.81|33
1639161270000|2021-12-10 18:34:30|1937.87|1917.87|1937.56|1917.56|1937.91|1917.91|1937.56|1917.56|24
1639161280000|2021-12-10 18:34:40|1937.6|1917.6|1937.73|1917.73|1937.73|1917.73|1937.55|1917.55|29
1639161290000|2021-12-10 18:34:50|1937.72|1917.72|1937.53|1917.53|1937.72|1917.72|1936.86|1916.86|26
1639161300000|2021-12-10 18:35:00|1937.68|1917.68|1937.53|1917.53|1937.69|1917.69|1937.47|1917.47|21
1639161310000|2021-12-10 18:35:10|1937.51|1917.51|1936.16|1916.16|1937.87|1917.87|1936.16|1916.16|26
1639161320000|2021-12-10 18:35:20|1935.77|1915.77|1935.63|1915.63|1936.28|1916.28|1935.5|1915.5|33
1639161330000|2021-12-10 18:35:30|1935.65|1915.65|1935.15|1915.15|1935.86|1915.86|1935.04|1915.04|26
1639161340000|2021-12-10 18:35:40|1935.1|1915.1|1934.73|1914.73|1935.45|1915.45|1934.33|1914.33|32
1639161350000|2021-12-10 18:35:50|1934.79|1914.79|1935.47|1915.47|1935.54|1915.54|1934.59|1914.59|24
1639161360000|2021-12-10 18:36:00|1935.45|1915.45|1935.13|1915.13|1935.57|1915.57|1935.04|1915.04|27
1639161370000|2021-12-10 18:36:10|1935.14|1915.14|1935.28|1915.28|1935.57|1915.57|1935.12|1915.12|32
1639161380000|2021-12-10 18:36:20|1934.99|1914.99|1936.02|1916.02|1936.25|1916.25|1934.99|1914.99|26
1639161390000|2021-12-10 18:36:30|1936|1916|1935.59|1915.59|1936|1916|1935.52|1915.52|30
1639161400000|2021-12-10 18:36:40|1935.6|1915.6|1935.59|1915.59|1936.43|1916.43|1935.56|1915.56|22
1639161410000|2021-12-10 18:36:50|1935.58|1915.58|1935.67|1915.67|1935.71|1915.71|1935.52|1915.52|20
1639161420000|2021-12-10 18:37:00|1935.63|1915.63|1936.49|1916.49|1936.78|1916.78|1935.53|1915.53|19
1639161430000|2021-12-10 18:37:10|1936.46|1916.46|1936.7|1916.7|1936.98|1916.98|1936.38|1916.38|22
1639161440000|2021-12-10 18:37:20|1936.69|1916.69|1935.08|1915.08|1937.59|1917.59|1935.08|1915.08|29
1639161450000|2021-12-10 18:37:30|1935.02|1915.02|1936.74|1916.74|1936.74|1916.74|1934.95|1914.95|36
1639161460000|2021-12-10 18:37:40|1936.77|1916.77|1938.52|1918.52|1938.52|1918.52|1936.77|1916.77|27
1639161470000|2021-12-10 18:37:50|1938.5|1918.5|1939.26|1919.26|1939.26|1919.26|1938.5|1918.5|9
1639161480000|2021-12-10 18:38:00|1939.23|1919.23|1937.35|1917.35|1939.26|1919.26|1937.35|1917.35|25
1639161490000|2021-12-10 18:38:10|1937.2|1917.2|1937.56|1917.56|1937.56|1917.56|1936.75|1916.75|34
1639161500000|2021-12-10 18:38:20|1937.55|1917.55|1937.59|1917.59|1937.59|1917.59|1936.84|1916.84|18
1639161510000|2021-12-10 18:38:30|1937.58|1917.58|1937.46|1917.46|1937.59|1917.59|1937.35|1917.35|13
1639161520000|2021-12-10 18:38:40|1937.42|1917.42|1937.15|1917.15|1937.5|1917.5|1937.03|1917.03|25
1639161530000|2021-12-10 18:38:50|1936.93|1916.93|1937.71|1917.71|1938.01|1918.01|1936.93|1916.93|32
1639161540000|2021-12-10 18:39:00|1937.66|1917.66|1938.83|1918.83|1938.92|1918.92|1937.66|1917.66|30
1639161550000|2021-12-10 18:39:10|1938.85|1918.85|1940.45|1920.45|1940.45|1920.45|1938.82|1918.82|11
1639161560000|2021-12-10 18:39:20|1940.64|1920.64|1941.37|1921.37|1941.39|1921.39|1940.57|1920.57|14
1639161570000|2021-12-10 18:39:30|1941.39|1921.39|1941.42|1921.42|1941.43|1921.43|1941.37|1921.37|9
1639161580000|2021-12-10 18:39:40|1941.4|1921.4|1942.61|1922.61|1942.68|1922.68|1941.4|1921.4|31
1639161590000|2021-12-10 18:39:50|1942.56|1922.56|1942.62|1922.62|1942.62|1922.62|1942.26|1922.26|17
1639161600000|2021-12-10 18:40:00|1942.65|1922.65|1943.18|1923.18|1943.18|1923.18|1942.65|1922.65|3
1639161610000|2021-12-10 18:40:10|1943.5|1923.5|1943.5|1923.5|1943.5|1923.5|1943.5|1923.5|1
1639161620000|2021-12-10 18:40:20|1942.85|1922.85|1943.37|1923.37|1943.37|1923.37|1942.5|1922.5|20
1639161630000|2021-12-10 18:40:30|1943.34|1923.34|1943.34|1923.34|1943.34|1923.34|1943.04|1923.04|4
1639161640000|2021-12-10 18:40:40|1943.5|1923.5|1943.5|1923.5|1943.5|1923.5|1943.5|1923.5|1
1639161650000|2021-12-10 18:40:50|1943.45|1923.45|1944.25|1924.25|1944.25|1924.25|1943.45|1923.45|3
1639161660000|2021-12-10 18:41:00|1944.24|1924.24|1944.44|1924.44|1944.49|1924.49|1944.24|1924.24|16
1639161670000|2021-12-10 18:41:10|1944.33|1924.33|1943.61|1923.61|1944.43|1924.43|1943.55|1923.55|27
1639161680000|2021-12-10 18:41:20|1943.65|1923.65|1944.61|1924.61|1944.61|1924.61|1943.65|1923.65|10
1639161690000|2021-12-10 18:41:30|1945.39|1925.39|1945.52|1925.52|1945.54|1925.54|1945.24|1925.24|27
1639161700000|2021-12-10 18:41:40|1945.51|1925.51|1944.08|1924.08|1945.65|1925.65|1943.88|1923.88|31
1639161710000|2021-12-10 18:41:50|1944.09|1924.09|1943.32|1923.32|1944.09|1924.09|1942.87|1922.87|29
1639161720000|2021-12-10 18:42:00|1943.31|1923.31|1942.69|1922.69|1943.42|1923.42|1942.59|1922.59|36
1639161730000|2021-12-10 18:42:10|1942.68|1922.68|1941.29|1921.29|1942.7|1922.7|1941.29|1921.29|24
1639161740000|2021-12-10 18:42:20|1941.23|1921.23|1941.24|1921.24|1941.28|1921.28|1940.75|1920.75|25
1639161750000|2021-12-10 18:42:30|1941.23|1921.23|1940.48|1920.48|1941.43|1921.43|1940.18|1920.18|28
1639161760000|2021-12-10 18:42:40|1940.49|1920.49|1940.51|1920.51|1940.63|1920.63|1940.28|1920.28|29
1639161770000|2021-12-10 18:42:50|1940.53|1920.53|1941.47|1921.47|1941.48|1921.48|1940.45|1920.45|23
1639161780000|2021-12-10 18:43:00|1941.57|1921.57|1941.08|1921.08|1941.57|1921.57|1940.81|1920.81|36
1639161790000|2021-12-10 18:43:10|1941.07|1921.07|1940.2|1920.2|1941.07|1921.07|1940.2|1920.2|21
1639161800000|2021-12-10 18:43:20|1940.21|1920.21|1939.73|1919.73|1940.29|1920.29|1939.73|1919.73|21
1639161810000|2021-12-10 18:43:30|1939.76|1919.76|1938.45|1918.45|1939.88|1919.88|1938.3|1918.3|27
1639161820000|2021-12-10 18:43:40|1938.15|1918.15|1938.04|1918.04|1938.15|1918.15|1937.99|1917.99|15
1639161830000|2021-12-10 18:43:50|1938.3|1918.3|1938.62|1918.62|1938.86|1918.86|1937.88|1917.88|20
1639161840000|2021-12-10 18:44:00|1938.63|1918.63|1937.72|1917.72|1938.7|1918.7|1937.54|1917.54|16
1639161850000|2021-12-10 18:44:10|1937.64|1917.64|1937.32|1917.32|1937.64|1917.64|1936.9|1916.9|24
1639161860000|2021-12-10 18:44:20|1937.26|1917.26|1937.63|1917.63|1937.92|1917.92|1937.23|1917.23|20
1639161870000|2021-12-10 18:44:30|1937.87|1917.87|1937.55|1917.55|1937.87|1917.87|1937.55|1917.55|20
1639161880000|2021-12-10 18:44:40|1937.61|1917.61|1937.63|1917.63|1938.4|1918.4|1937.52|1917.52|34
1639161890000|2021-12-10 18:44:50|1937.54|1917.54|1937.25|1917.25|1937.69|1917.69|1937.02|1917.02|25
1639161900000|2021-12-10 18:45:00|1937.24|1917.24|1937.6|1917.6|1937.74|1917.74|1937.2|1917.2|27
1639161910000|2021-12-10 18:45:10|1937.56|1917.56|1936.39|1916.39|1937.56|1917.56|1936.39|1916.39|14
1639161920000|2021-12-10 18:45:20|1936.47|1916.47|1934.18|1914.18|1936.47|1916.47|1934.18|1914.18|25
1639161930000|2021-12-10 18:45:30|1934.29|1914.29|1933.45|1913.45|1934.35|1914.35|1933.43|1913.43|21
1639161940000|2021-12-10 18:45:40|1933.4|1913.4|1932.35|1912.35|1933.4|1913.4|1932.26|1912.26|24
1639161950000|2021-12-10 18:45:50|1932.34|1912.34|1932.7|1912.7|1932.7|1912.7|1932.05|1912.05|17
1639161960000|2021-12-10 18:46:00|1932.73|1912.73|1932.99|1912.99|1933.01|1913.01|1932.68|1912.68|23
1639161970000|2021-12-10 18:46:10|1932.98|1912.98|1934.42|1914.42|1934.42|1914.42|1932.94|1912.94|32
1639161980000|2021-12-10 18:46:20|1934.44|1914.44|1932.84|1912.84|1934.83|1914.83|1932.64|1912.64|31
1639161990000|2021-12-10 18:46:30|1933.11|1913.11|1933.57|1913.57|1933.58|1913.58|1932.6|1912.6|22
1639162000000|2021-12-10 18:46:40|1933.58|1913.58|1933.48|1913.48|1933.58|1913.58|1932.78|1912.78|26
1639162010000|2021-12-10 18:46:50|1933.5|1913.5|1932.77|1912.77|1933.59|1913.59|1932.59|1912.59|25
1639162020000|2021-12-10 18:47:00|1932.78|1912.78|1933.4|1913.4|1933.45|1913.45|1932.59|1912.59|30
1639162030000|2021-12-10 18:47:10|1933.41|1913.41|1932.45|1912.45|1933.5|1913.5|1932.45|1912.45|21
1639162040000|2021-12-10 18:47:20|1932.42|1912.42|1930.63|1910.63|1932.42|1912.42|1930.63|1910.63|10
1639162050000|2021-12-10 18:47:30|1930.93|1910.93|1930.8|1910.8|1930.98|1910.98|1930.63|1910.63|20
1639162060000|2021-12-10 18:47:40|1930.76|1910.76|1930.46|1910.46|1930.76|1910.76|1930.46|1910.46|13
1639162070000|2021-12-10 18:47:50|1930.5|1910.5|1929.74|1909.74|1930.5|1910.5|1929.74|1909.74|21
1639162080000|2021-12-10 18:48:00|1929.75|1909.75|1930.45|1910.45|1930.48|1910.48|1929.72|1909.72|28
1639162090000|2021-12-10 18:48:10|1930.46|1910.46|1931.39|1911.39|1931.39|1911.39|1930.46|1910.46|19
1639162100000|2021-12-10 18:48:20|1931.44|1911.44|1930.64|1910.64|1931.45|1911.45|1930.64|1910.64|25
1639162110000|2021-12-10 18:48:30|1930.62|1910.62|1930.44|1910.44|1930.73|1910.73|1930.4|1910.4|22
1639162120000|2021-12-10 18:48:40|1930.54|1910.54|1931.23|1911.23|1931.23|1911.23|1930.46|1910.46|18
1639162130000|2021-12-10 18:48:50|1931.97|1911.97|1932.17|1912.17|1932.17|1912.17|1931.97|1911.97|4
1639162140000|2021-12-10 18:49:00|1932.09|1912.09|1930.59|1910.59|1932.09|1912.09|1930.59|1910.59|20
1639162150000|2021-12-10 18:49:10|1930.6|1910.6|1930.62|1910.62|1930.81|1910.81|1930.56|1910.56|18
1639162160000|2021-12-10 18:49:20|1930.64|1910.64|1930.57|1910.57|1930.88|1910.88|1930.46|1910.46|13
1639162170000|2021-12-10 18:49:30|1930.56|1910.56|1930.59|1910.59|1930.62|1910.62|1930.56|1910.56|7
1639162180000|2021-12-10 18:49:40|1930.74|1910.74|1931.73|1911.73|1931.76|1911.76|1930.59|1910.59|23
1639162190000|2021-12-10 18:49:50|1931.68|1911.68|1931.65|1911.65|1931.86|1911.86|1931.65|1911.65|14
1639162200000|2021-12-10 18:50:00|1931.68|1911.68|1931.41|1911.41|1931.77|1911.77|1931.41|1911.41|14
1639162210000|2021-12-10 18:50:10|1931.15|1911.15|1931.5|1911.5|1931.54|1911.54|1930.83|1910.83|25
1639162220000|2021-12-10 18:50:20|1931.44|1911.44|1931.48|1911.48|1931.5|1911.5|1931.35|1911.35|20
1639162230000|2021-12-10 18:50:30|1931.42|1911.42|1931.33|1911.33|1931.44|1911.44|1931.31|1911.31|23
1639162240000|2021-12-10 18:50:40|1931.35|1911.35|1930.68|1910.68|1931.43|1911.43|1930.67|1910.67|17
1639162250000|2021-12-10 18:50:50|1930.61|1910.61|1930.6|1910.6|1930.74|1910.74|1930.57|1910.57|19
1639162260000|2021-12-10 18:51:00|1930.73|1910.73|1931.68|1911.68|1931.68|1911.68|1930.67|1910.67|24
1639162270000|2021-12-10 18:51:10|1931.9|1911.9|1932.41|1912.41|1932.43|1912.43|1931.9|1911.9|16
1639162280000|2021-12-10 18:51:20|1932.46|1912.46|1932.47|1912.47|1932.5|1912.5|1932.39|1912.39|10
1639162290000|2021-12-10 18:51:30|1932.5|1912.5|1932.58|1912.58|1932.58|1912.58|1932.46|1912.46|15
1639162300000|2021-12-10 18:51:40|1932.59|1912.59|1933.5|1913.5|1933.5|1913.5|1932.59|1912.59|15
1639162310000|2021-12-10 18:51:50|1933.47|1913.47|1933.66|1913.66|1934.28|1914.28|1933.47|1913.47|16
1639162320000|2021-12-10 18:52:00|1933.7|1913.7|1932.73|1912.73|1933.76|1913.76|1932.72|1912.72|21
1639162330000|2021-12-10 18:52:10|1932.74|1912.74|1933.24|1913.24|1933.38|1913.38|1932.74|1912.74|16
1639162340000|2021-12-10 18:52:20|1933.29|1913.29|1933.04|1913.04|1933.44|1913.44|1933.04|1913.04|25
1639162350000|2021-12-10 18:52:30|1933.15|1913.15|1932.78|1912.78|1933.15|1913.15|1932.7|1912.7|19
1639162360000|2021-12-10 18:52:40|1932.75|1912.75|1932.61|1912.61|1932.75|1912.75|1932.5|1912.5|20
1639162370000|2021-12-10 18:52:50|1932.51|1912.51|1932.07|1912.07|1932.51|1912.51|1932.07|1912.07|17
1639162380000|2021-12-10 18:53:00|1932|1912|1931.66|1911.66|1932|1912|1931.66|1911.66|2
1639162390000|2021-12-10 18:53:10|1931.24|1911.24|1931.6|1911.6|1931.7|1911.7|1931.24|1911.24|5
1639162400000|2021-12-10 18:53:20|1931.5|1911.5|1931.18|1911.18|1931.6|1911.6|1930.8|1910.8|6
1639162410000|2021-12-10 18:53:30|1931.45|1911.45|1931.11|1911.11|1931.45|1911.45|1931.11|1911.11|2
1639162420000|2021-12-10 18:53:40|1930.95|1910.95|1930.95|1910.95|1930.95|1910.95|1930.95|1910.95|1
1639162440000|2021-12-10 18:54:00|1930.2|1910.2|1929.38|1909.38|1930.32|1910.32|1929.38|1909.38|7
1639162450000|2021-12-10 18:54:10|1928.98|1908.98|1929.76|1909.76|1929.76|1909.76|1928.74|1908.74|28
1639162460000|2021-12-10 18:54:20|1929.73|1909.73|1929.24|1909.24|1929.73|1909.73|1929.12|1909.12|20
1639162470000|2021-12-10 18:54:30|1929.25|1909.25|1929.56|1909.56|1929.56|1909.56|1929.21|1909.21|23
1639162480000|2021-12-10 18:54:40|1929.54|1909.54|1930.5|1910.5|1930.5|1910.5|1928.8|1908.8|29
1639162490000|2021-12-10 18:54:50|1930.53|1910.53|1930.44|1910.44|1930.53|1910.53|1930.44|1910.44|9
1639162500000|2021-12-10 18:55:00|1930.47|1910.47|1930.74|1910.74|1930.74|1910.74|1930.47|1910.47|11
1639162510000|2021-12-10 18:55:10|1930.73|1910.73|1930.25|1910.25|1931.23|1911.23|1930.25|1910.25|23
1639162520000|2021-12-10 18:55:20|1930.21|1910.21|1929.9|1909.9|1930.23|1910.23|1929.9|1909.9|20
1639162530000|2021-12-10 18:55:30|1929.91|1909.91|1929.77|1909.77|1930.11|1910.11|1929.75|1909.75|10
1639162540000|2021-12-10 18:55:40|1929.61|1909.61|1927.78|1907.78|1929.65|1909.65|1927.78|1907.78|26
1639162550000|2021-12-10 18:55:50|1927.75|1907.75|1925.85|1905.85|1927.75|1907.75|1925.85|1905.85|29
1639162560000|2021-12-10 18:56:00|1925.86|1905.86|1925.81|1905.81|1925.96|1905.96|1925.79|1905.79|11
1639162570000|2021-12-10 18:56:10|1925.37|1905.37|1922.71|1902.71|1925.37|1905.37|1922.71|1902.71|19
1639162580000|2021-12-10 18:56:20|1922.67|1902.67|1923.5|1903.5|1923.83|1903.83|1922.65|1902.65|37
1639162590000|2021-12-10 18:56:30|1923.66|1903.66|1924.53|1904.53|1924.63|1904.63|1923.5|1903.5|23
1639162600000|2021-12-10 18:56:40|1924.59|1904.59|1924.55|1904.55|1924.59|1904.59|1924.51|1904.51|13
1639162610000|2021-12-10 18:56:50|1924.71|1904.71|1924.61|1904.61|1924.71|1904.71|1924.49|1904.49|16
1639162620000|2021-12-10 18:57:00|1924.5|1904.5|1925.08|1905.08|1925.08|1905.08|1924.5|1904.5|11
1639162630000|2021-12-10 18:57:10|1924.78|1904.78|1922.02|1902.02|1924.78|1904.78|1922.02|1902.02|27
1639162640000|2021-12-10 18:57:20|1921.96|1901.96|1921.56|1901.56|1922.59|1902.59|1921.56|1901.56|26
1639162650000|2021-12-10 18:57:30|1921.8|1901.8|1921.16|1901.16|1921.89|1901.89|1921.16|1901.16|22
1639162660000|2021-12-10 18:57:40|1921.19|1901.19|1921.86|1901.86|1921.97|1901.97|1921|1901|11
1639162670000|2021-12-10 18:57:50|1921.83|1901.83|1921.84|1901.84|1922.23|1902.23|1921.62|1901.62|26
1639162680000|2021-12-10 18:58:00|1921.45|1901.45|1920.85|1900.85|1921.54|1901.54|1920.85|1900.85|12
1639162690000|2021-12-10 18:58:10|1920.67|1900.67|1922.51|1902.51|1922.51|1902.51|1920.67|1900.67|13
1639162700000|2021-12-10 18:58:20|1922.86|1902.86|1921.73|1901.73|1922.86|1902.86|1921.73|1901.73|29
1639162710000|2021-12-10 18:58:30|1921.72|1901.72|1921.97|1901.97|1922.33|1902.33|1921.71|1901.71|26
1639162720000|2021-12-10 18:58:40|1921.93|1901.93|1921.31|1901.31|1921.93|1901.93|1920.74|1900.74|23
1639162730000|2021-12-10 18:58:50|1921.2|1901.2|1920.85|1900.85|1921.23|1901.23|1920.8|1900.8|7
1639162740000|2021-12-10 18:59:00|1920.82|1900.82|1921.3|1901.3|1921.62|1901.62|1920.75|1900.75|10
1639162750000|2021-12-10 18:59:10|1921.1|1901.1|1922.7|1902.7|1922.7|1902.7|1920.75|1900.75|15
1639162760000|2021-12-10 18:59:20|1922.53|1902.53|1923.36|1903.36|1923.36|1903.36|1922.53|1902.53|19
1639162770000|2021-12-10 18:59:30|1923.33|1903.33|1925.16|1905.16|1925.16|1905.16|1923.33|1903.33|16
1639162780000|2021-12-10 18:59:40|1925.19|1905.19|1925.26|1905.26|1925.28|1905.28|1924.92|1904.92|22
1639162790000|2021-12-10 18:59:50|1925.22|1905.22|1925.16|1905.16|1925.91|1905.91|1924.75|1904.75|24
1639162800000|2021-12-10 19:00:00|1925.17|1905.17|1923.14|1903.14|1925.19|1905.19|1923.02|1903.02|35
1639162810000|2021-12-10 19:00:10|1923.11|1903.11|1922.49|1902.49|1923.59|1903.59|1922.29|1902.29|35
1639162820000|2021-12-10 19:00:20|1922.2|1902.2|1923.54|1903.54|1923.57|1903.57|1922.2|1902.2|24
1639162830000|2021-12-10 19:00:30|1923.53|1903.53|1923.61|1903.61|1923.62|1903.62|1923.49|1903.49|17
1639162840000|2021-12-10 19:00:40|1923.59|1903.59|1924.53|1904.53|1924.53|1904.53|1923.52|1903.52|20
1639162850000|2021-12-10 19:00:50|1924.52|1904.52|1925.71|1905.71|1925.71|1905.71|1924.52|1904.52|19
1639162860000|2021-12-10 19:01:00|1925.63|1905.63|1926.46|1906.46|1926.46|1906.46|1925.51|1905.51|17
1639162870000|2021-12-10 19:01:10|1926.45|1906.45|1927.94|1907.94|1927.94|1907.94|1926.42|1906.42|26
1639162880000|2021-12-10 19:01:20|1927.46|1907.46|1926.92|1906.92|1927.46|1907.46|1926.88|1906.88|33
1639162890000|2021-12-10 19:01:30|1927.05|1907.05|1926.92|1906.92|1927.16|1907.16|1926.76|1906.76|24
1639162900000|2021-12-10 19:01:40|1926.93|1906.93|1927.48|1907.48|1927.51|1907.51|1926.89|1906.89|16
1639162910000|2021-12-10 19:01:50|1927.63|1907.63|1927.51|1907.51|1927.65|1907.65|1927.51|1907.51|12
1639162920000|2021-12-10 19:02:00|1927.56|1907.56|1923.39|1903.39|1927.56|1907.56|1923.39|1903.39|34
1639162930000|2021-12-10 19:02:10|1923.44|1903.44|1921.84|1901.84|1923.99|1903.99|1921.84|1901.84|35
1639162940000|2021-12-10 19:02:20|1921.82|1901.82|1921.08|1901.08|1922.51|1902.51|1921.08|1901.08|22
1639162950000|2021-12-10 19:02:30|1919.7|1899.7|1921.03|1901.03|1921.03|1901.03|1919.7|1899.7|5
1639162960000|2021-12-10 19:02:40|1921.08|1901.08|1920.45|1900.45|1921.08|1901.08|1920.45|1900.45|2
1639162970000|2021-12-10 19:02:50|1921.2|1901.2|1922.36|1902.36|1922.36|1902.36|1921.2|1901.2|6
1639162980000|2021-12-10 19:03:00|1922.3|1902.3|1922.43|1902.43|1922.61|1902.61|1922.1|1902.1|22
1639162990000|2021-12-10 19:03:10|1922.55|1902.55|1922.46|1902.46|1923.5|1903.5|1922.46|1902.46|20
1639163000000|2021-12-10 19:03:20|1922.42|1902.42|1921.14|1901.14|1922.71|1902.71|1921.14|1901.14|15
1639163010000|2021-12-10 19:03:30|1921.08|1901.08|1919.92|1899.92|1921.08|1901.08|1919.92|1899.92|14
1639163020000|2021-12-10 19:03:40|1920.16|1900.16|1920.08|1900.08|1920.16|1900.16|1919.31|1899.31|18
1639163030000|2021-12-10 19:03:50|1920.03|1900.03|1920.55|1900.55|1920.58|1900.58|1919.86|1899.86|11
1639163040000|2021-12-10 19:04:00|1920.52|1900.52|1920.31|1900.31|1921.55|1901.55|1920.12|1900.12|36
1639163050000|2021-12-10 19:04:10|1919.62|1899.62|1919.5|1899.5|1920.31|1900.31|1919.3|1899.3|6
1639163060000|2021-12-10 19:04:20|1920.1|1900.1|1919.5|1899.5|1920.13|1900.13|1919.11|1899.11|17
1639163070000|2021-12-10 19:04:30|1919.72|1899.72|1919.88|1899.88|1920.05|1900.05|1919.65|1899.65|18
1639163080000|2021-12-10 19:04:40|1919.96|1899.96|1920.23|1900.23|1920.5|1900.5|1919.96|1899.96|10
1639163090000|2021-12-10 19:04:50|1920|1900|1920.12|1900.12|1920.26|1900.26|1920|1900|8
1639163100000|2021-12-10 19:05:00|1920.15|1900.15|1920.5|1900.5|1920.5|1900.5|1920.12|1900.12|5
1639163120000|2021-12-10 19:05:20|1920.55|1900.55|1921.36|1901.36|1921.36|1901.36|1920.54|1900.54|9
1639163130000|2021-12-10 19:05:30|1921.35|1901.35|1920.6|1900.6|1921.62|1901.62|1920.42|1900.42|27
1639163140000|2021-12-10 19:05:40|1920.31|1900.31|1919.96|1899.96|1920.5|1900.5|1919.9|1899.9|25
1639163150000|2021-12-10 19:05:50|1920.08|1900.08|1920.5|1900.5|1920.5|1900.5|1919.95|1899.95|15
1639163160000|2021-12-10 19:06:00|1921|1901|1920.89|1900.89|1921.1|1901.1|1920.89|1900.89|21
1639163170000|2021-12-10 19:06:10|1920.82|1900.82|1920.92|1900.92|1921.01|1901.01|1920.82|1900.82|4
1639163180000|2021-12-10 19:06:20|1921.01|1901.01|1921.32|1901.32|1921.55|1901.55|1921.01|1901.01|6
1639163190000|2021-12-10 19:06:30|1921.16|1901.16|1921.13|1901.13|1921.65|1901.65|1921.13|1901.13|20
1639163200000|2021-12-10 19:06:40|1921.16|1901.16|1921.53|1901.53|1921.53|1901.53|1921.14|1901.14|14
1639163210000|2021-12-10 19:06:50|1921.55|1901.55|1921.68|1901.68|1921.85|1901.85|1921.55|1901.55|4
1639163220000|2021-12-10 19:07:00|1921.85|1901.85|1921.69|1901.69|1922.22|1902.22|1921.18|1901.18|15
1639163230000|2021-12-10 19:07:10|1921.74|1901.74|1921.74|1901.74|1921.76|1901.76|1921.6|1901.6|11
1639163240000|2021-12-10 19:07:20|1921.64|1901.64|1921.64|1901.64|1921.64|1901.64|1921.64|1901.64|1
1639163250000|2021-12-10 19:07:30|1921.63|1901.63|1920.92|1900.92|1921.63|1901.63|1920.87|1900.87|13
1639163260000|2021-12-10 19:07:40|1920.91|1900.91|1921.4|1901.4|1921.4|1901.4|1920.77|1900.77|12
1639163270000|2021-12-10 19:07:50|1921.37|1901.37|1922.5|1902.5|1922.5|1902.5|1921.37|1901.37|7
1639163280000|2021-12-10 19:08:00|1921.75|1901.75|1921.75|1901.75|1922.5|1902.5|1921.74|1901.74|7
1639163290000|2021-12-10 19:08:10|1921.74|1901.74|1921.27|1901.27|1922|1902|1920.88|1900.88|21
1639163300000|2021-12-10 19:08:20|1921.18|1901.18|1921.06|1901.06|1921.6|1901.6|1920.91|1900.91|31
1639163310000|2021-12-10 19:08:30|1921.07|1901.07|1920.86|1900.86|1921.07|1901.07|1920.71|1900.71|19
1639163320000|2021-12-10 19:08:40|1920.82|1900.82|1921.5|1901.5|1921.5|1901.5|1920.77|1900.77|23
1639163330000|2021-12-10 19:08:50|1921.49|1901.49|1921.5|1901.5|1921.65|1901.65|1921.49|1901.49|4
1639163340000|2021-12-10 19:09:00|1921.61|1901.61|1921.54|1901.54|1921.64|1901.64|1921.44|1901.44|12
1639163350000|2021-12-10 19:09:10|1921.5|1901.5|1920.94|1900.94|1921.5|1901.5|1920.84|1900.84|26
1639163360000|2021-12-10 19:09:20|1921.05|1901.05|1920.73|1900.73|1921.2|1901.2|1920.73|1900.73|17
1639163370000|2021-12-10 19:09:30|1919.52|1899.52|1919.52|1899.52|1919.52|1899.52|1919.52|1899.52|1
1639163380000|2021-12-10 19:09:40|1919.39|1899.39|1919.39|1899.39|1919.39|1899.39|1919.39|1899.39|1
1639163390000|2021-12-10 19:09:50|1919.19|1899.19|1918.91|1898.91|1919.64|1899.64|1918.69|1898.69|27
1639163400000|2021-12-10 19:10:00|1919.17|1899.17|1919.96|1899.96|1920.44|1900.44|1919.12|1899.12|29
1639163410000|2021-12-10 19:10:10|1920.44|1900.44|1920.52|1900.52|1920.63|1900.63|1920.31|1900.31|9
1639163420000|2021-12-10 19:10:20|1920.48|1900.48|1920.52|1900.52|1920.52|1900.52|1920.48|1900.48|4
1639163440000|2021-12-10 19:10:40|1920.6|1900.6|1920.6|1900.6|1920.6|1900.6|1920.6|1900.6|1
1639163450000|2021-12-10 19:10:50|1920.69|1900.69|1920.88|1900.88|1920.88|1900.88|1920.69|1900.69|2
1639163460000|2021-12-10 19:11:00|1920.78|1900.78|1923.46|1903.46|1923.51|1903.51|1920.78|1900.78|20
1639163470000|2021-12-10 19:11:10|1923.48|1903.48|1924.53|1904.53|1924.67|1904.67|1923.32|1903.32|17
1639163480000|2021-12-10 19:11:20|1924.52|1904.52|1925.25|1905.25|1925.25|1905.25|1924.5|1904.5|22
1639163490000|2021-12-10 19:11:30|1925.51|1905.51|1925.1|1905.1|1925.52|1905.52|1924.62|1904.62|21
1639163500000|2021-12-10 19:11:40|1924.95|1904.95|1924.07|1904.07|1925.29|1905.29|1923.9|1903.9|38
1639163510000|2021-12-10 19:11:50|1924.01|1904.01|1924.99|1904.99|1925.51|1905.51|1923.9|1903.9|30
1639163520000|2021-12-10 19:12:00|1924.97|1904.97|1922.62|1902.62|1924.97|1904.97|1922.62|1902.62|26
1639163530000|2021-12-10 19:12:10|1922.68|1902.68|1922.49|1902.49|1922.68|1902.68|1922.18|1902.18|22
1639163540000|2021-12-10 19:12:20|1922.5|1902.5|1922.58|1902.58|1922.77|1902.77|1922.47|1902.47|26
1639163550000|2021-12-10 19:12:30|1922.64|1902.64|1922.73|1902.73|1922.73|1902.73|1922.58|1902.58|13
1639163560000|2021-12-10 19:12:40|1922.89|1902.89|1923.02|1903.02|1923.02|1903.02|1922.64|1902.64|13
1639163570000|2021-12-10 19:12:50|1922.93|1902.93|1922.83|1902.83|1922.93|1902.93|1922.32|1902.32|19
1639163580000|2021-12-10 19:13:00|1922.81|1902.81|1922.54|1902.54|1922.81|1902.81|1922.38|1902.38|23
1639163590000|2021-12-10 19:13:10|1922.52|1902.52|1922.57|1902.57|1922.87|1902.87|1922.46|1902.46|19
1639163600000|2021-12-10 19:13:20|1922.58|1902.58|1923.5|1903.5|1923.5|1903.5|1922.56|1902.56|4
1639163610000|2021-12-10 19:13:30|1923.38|1903.38|1922.98|1902.98|1923.38|1903.38|1922.8|1902.8|21
1639163620000|2021-12-10 19:13:40|1922.91|1902.91|1922.25|1902.25|1922.91|1902.91|1922.25|1902.25|16
1639163630000|2021-12-10 19:13:50|1922.27|1902.27|1922.58|1902.58|1922.58|1902.58|1922.25|1902.25|15
1639163640000|2021-12-10 19:14:00|1922.59|1902.59|1923.58|1903.58|1923.63|1903.63|1922.59|1902.59|13
1639163650000|2021-12-10 19:14:10|1923.5|1903.5|1922.24|1902.24|1923.73|1903.73|1921.16|1901.16|24
1639163660000|2021-12-10 19:14:20|1922.32|1902.32|1921.61|1901.61|1922.32|1902.32|1920.99|1900.99|29
1639163670000|2021-12-10 19:14:30|1921.56|1901.56|1921.56|1901.56|1921.65|1901.65|1921.56|1901.56|9
1639163680000|2021-12-10 19:14:40|1921.5|1901.5|1921.49|1901.49|1921.82|1901.82|1921.46|1901.46|10
1639163690000|2021-12-10 19:14:50|1921.48|1901.48|1920.86|1900.86|1921.48|1901.48|1920.86|1900.86|12
1639163700000|2021-12-10 19:15:00|1921|1901|1921.49|1901.49|1921.49|1901.49|1920.94|1900.94|15
1639163710000|2021-12-10 19:15:10|1921.54|1901.54|1922.55|1902.55|1922.55|1902.55|1921.54|1901.54|7
1639163720000|2021-12-10 19:15:20|1922.5|1902.5|1922.89|1902.89|1923.44|1903.44|1922.5|1902.5|3
1639163730000|2021-12-10 19:15:30|1923.44|1903.44|1924.63|1904.63|1924.66|1904.66|1922.89|1902.89|22
1639163740000|2021-12-10 19:15:40|1924.69|1904.69|1924.56|1904.56|1924.81|1904.81|1924.54|1904.54|14
1639163750000|2021-12-10 19:15:50|1924.55|1904.55|1924.27|1904.27|1924.55|1904.55|1924.17|1904.17|20
1639163760000|2021-12-10 19:16:00|1924.28|1904.28|1924.23|1904.23|1924.56|1904.56|1924.23|1904.23|23
1639163770000|2021-12-10 19:16:10|1924.24|1904.24|1924.47|1904.47|1924.57|1904.57|1924.03|1904.03|17
1639163780000|2021-12-10 19:16:20|1924.44|1904.44|1924.59|1904.59|1924.73|1904.73|1924.43|1904.43|21
1639163790000|2021-12-10 19:16:30|1924.71|1904.71|1924.93|1904.93|1925.4|1905.4|1924.58|1904.58|30
1639163800000|2021-12-10 19:16:40|1924.88|1904.88|1924.26|1904.26|1924.96|1904.96|1924.26|1904.26|27
1639163810000|2021-12-10 19:16:50|1924.33|1904.33|1924.49|1904.49|1924.68|1904.68|1924.31|1904.31|13
1639163820000|2021-12-10 19:17:00|1924.77|1904.77|1925.43|1905.43|1925.43|1905.43|1924.74|1904.74|9
1639163830000|2021-12-10 19:17:10|1925.41|1905.41|1926.27|1906.27|1926.27|1906.27|1925.41|1905.41|6
1639163840000|2021-12-10 19:17:20|1926.28|1906.28|1926.32|1906.32|1926.32|1906.32|1926.28|1906.28|4
1639163850000|2021-12-10 19:17:30|1926.52|1906.52|1926.52|1906.52|1926.58|1906.58|1926.51|1906.51|9
1639163860000|2021-12-10 19:17:40|1926.55|1906.55|1927.5|1907.5|1927.5|1907.5|1926.43|1906.43|14
1639163870000|2021-12-10 19:17:50|1927.75|1907.75|1928.53|1908.53|1928.53|1908.53|1927.5|1907.5|6
1639163880000|2021-12-10 19:18:00|1928.5|1908.5|1928.5|1908.5|1928.95|1908.95|1927.98|1907.98|12
1639163890000|2021-12-10 19:18:10|1928.51|1908.51|1928.86|1908.86|1928.86|1908.86|1928.05|1908.05|23
1639163900000|2021-12-10 19:18:20|1928.81|1908.81|1927.55|1907.55|1928.81|1908.81|1927.52|1907.52|17
1639163910000|2021-12-10 19:18:30|1927.53|1907.53|1927.55|1907.55|1927.69|1907.69|1927.33|1907.33|18
1639163920000|2021-12-10 19:18:40|1927.65|1907.65|1927.56|1907.56|1928.12|1908.12|1927.54|1907.54|25
1639163930000|2021-12-10 19:18:50|1927.54|1907.54|1927.24|1907.24|1927.57|1907.57|1927.18|1907.18|23
1639163940000|2021-12-10 19:19:00|1927.25|1907.25|1927.48|1907.48|1927.52|1907.52|1926.96|1906.96|16
1639163950000|2021-12-10 19:19:10|1927.5|1907.5|1928.31|1908.31|1928.31|1908.31|1927.5|1907.5|16
1639163960000|2021-12-10 19:19:20|1928.29|1908.29|1928.35|1908.35|1928.35|1908.35|1928.07|1908.07|10
1639163970000|2021-12-10 19:19:30|1928.27|1908.27|1928.33|1908.33|1928.35|1908.35|1928.27|1908.27|7
1639163980000|2021-12-10 19:19:40|1928.3|1908.3|1928.31|1908.31|1928.31|1908.31|1928.25|1908.25|10
1639163990000|2021-12-10 19:19:50|1928.3|1908.3|1929.15|1909.15|1929.21|1909.21|1928.3|1908.3|4
1639164000000|2021-12-10 19:20:00|1929.13|1909.13|1928.74|1908.74|1929.31|1909.31|1928.74|1908.74|5
1639164010000|2021-12-10 19:20:10|1928.69|1908.69|1927.96|1907.96|1928.74|1908.74|1927.81|1907.81|17
1639164020000|2021-12-10 19:20:20|1927.99|1907.99|1928.52|1908.52|1928.62|1908.62|1927.87|1907.87|17
1639164030000|2021-12-10 19:20:30|1928.43|1908.43|1928.64|1908.64|1928.83|1908.83|1928.43|1908.43|16
1639164040000|2021-12-10 19:20:40|1928.63|1908.63|1928.67|1908.67|1928.68|1908.68|1928.17|1908.17|26
1639164050000|2021-12-10 19:20:50|1928.68|1908.68|1929|1909|1929|1909|1928.64|1908.64|7
1639164060000|2021-12-10 19:21:00|1929.3|1909.3|1928.91|1908.91|1929.3|1909.3|1928.85|1908.85|6
1639164080000|2021-12-10 19:21:20|1928.68|1908.68|1928.68|1908.68|1928.68|1908.68|1928.68|1908.68|1
1639164090000|2021-12-10 19:21:30|1928.7|1908.7|1927.21|1907.21|1928.7|1908.7|1927.21|1907.21|5
1639164100000|2021-12-10 19:21:40|1927.2|1907.2|1927.2|1907.2|1927.2|1907.2|1927.14|1907.14|3
1639164110000|2021-12-10 19:21:50|1926.9|1906.9|1926.01|1906.01|1927.45|1907.45|1926.01|1906.01|14
1639164120000|2021-12-10 19:22:00|1926.34|1906.34|1925.17|1905.17|1926.34|1906.34|1925.17|1905.17|25
1639164130000|2021-12-10 19:22:10|1925.23|1905.23|1925.25|1905.25|1925.3|1905.3|1924.7|1904.7|20
1639164140000|2021-12-10 19:22:20|1925.2|1905.2|1925.58|1905.58|1925.64|1905.64|1924.9|1904.9|26
1639164150000|2021-12-10 19:22:30|1925.64|1905.64|1926.5|1906.5|1926.5|1906.5|1925.64|1905.64|6
1639164160000|2021-12-10 19:22:40|1926.53|1906.53|1926.53|1906.53|1926.53|1906.53|1926.53|1906.53|1
1639164170000|2021-12-10 19:22:50|1926.49|1906.49|1926.09|1906.09|1926.51|1906.51|1925.53|1905.53|13
1639164180000|2021-12-10 19:23:00|1926.04|1906.04|1925.7|1905.7|1926.5|1906.5|1925.7|1905.7|17
1639164190000|2021-12-10 19:23:10|1925.98|1905.98|1927.4|1907.4|1927.56|1907.56|1925.7|1905.7|30
1639164200000|2021-12-10 19:23:20|1927.41|1907.41|1929.11|1909.11|1929.11|1909.11|1927.3|1907.3|19
1639164210000|2021-12-10 19:23:30|1929.29|1909.29|1930.24|1910.24|1931.7|1911.7|1929.29|1909.29|20
1639164220000|2021-12-10 19:23:40|1930.61|1910.61|1930.28|1910.28|1930.87|1910.87|1930.05|1910.05|23
1639164230000|2021-12-10 19:23:50|1930.23|1910.23|1930.38|1910.38|1930.46|1910.46|1930.02|1910.02|16
1639164240000|2021-12-10 19:24:00|1930.34|1910.34|1929.95|1909.95|1930.55|1910.55|1929.95|1909.95|21
1639164250000|2021-12-10 19:24:10|1929.15|1909.15|1929.5|1909.5|1929.62|1909.62|1929.15|1909.15|4
1639164260000|2021-12-10 19:24:20|1929.55|1909.55|1929.87|1909.87|1929.98|1909.98|1929.5|1909.5|19
1639164270000|2021-12-10 19:24:30|1929.88|1909.88|1930.63|1910.63|1930.75|1910.75|1929.62|1909.62|30
1639164280000|2021-12-10 19:24:40|1930.69|1910.69|1930.47|1910.47|1930.69|1910.69|1930.39|1910.39|14
1639164290000|2021-12-10 19:24:50|1930.45|1910.45|1930.46|1910.46|1930.47|1910.47|1929.98|1909.98|18
1639164300000|2021-12-10 19:25:00|1930.47|1910.47|1930.74|1910.74|1930.74|1910.74|1930.47|1910.47|6
1639164310000|2021-12-10 19:25:10|1930.62|1910.62|1930.89|1910.89|1930.89|1910.89|1930.62|1910.62|3
1639164320000|2021-12-10 19:25:20|1930.88|1910.88|1930.62|1910.62|1930.89|1910.89|1930.57|1910.57|16
1639164330000|2021-12-10 19:25:30|1931.39|1911.39|1932.14|1912.14|1932.14|1912.14|1931.33|1911.33|9
1639164340000|2021-12-10 19:25:40|1932.31|1912.31|1934.36|1914.36|1934.42|1914.42|1931.96|1911.96|19
1639164350000|2021-12-10 19:25:50|1934.44|1914.44|1933.63|1913.63|1934.44|1914.44|1933.5|1913.5|23
1639164360000|2021-12-10 19:26:00|1933.74|1913.74|1934.94|1914.94|1934.94|1914.94|1933.74|1913.74|11
1639164370000|2021-12-10 19:26:10|1934.72|1914.72|1935.38|1915.38|1935.4|1915.4|1934.61|1914.61|19
1639164380000|2021-12-10 19:26:20|1935.4|1915.4|1936.22|1916.22|1936.22|1916.22|1935.38|1915.38|11
1639164390000|2021-12-10 19:26:30|1936.43|1916.43|1936.5|1916.5|1936.62|1916.62|1936.43|1916.43|5
1639164400000|2021-12-10 19:26:40|1936.74|1916.74|1937|1917|1937.46|1917.46|1936.74|1916.74|25
1639164410000|2021-12-10 19:26:50|1937.01|1917.01|1936.96|1916.96|1937.24|1917.24|1936.86|1916.86|27
1639164420000|2021-12-10 19:27:00|1937.01|1917.01|1936.46|1916.46|1937.02|1917.02|1935.96|1915.96|32
1639164430000|2021-12-10 19:27:10|1936.43|1916.43|1936.55|1916.55|1936.78|1916.78|1936.43|1916.43|22
1639164440000|2021-12-10 19:27:20|1936.58|1916.58|1937.07|1917.07|1937.41|1917.41|1935.94|1915.94|24
1639164450000|2021-12-10 19:27:30|1937.02|1917.02|1936.65|1916.65|1937.02|1917.02|1936.24|1916.24|33
1639164460000|2021-12-10 19:27:40|1936.59|1916.59|1937.36|1917.36|1937.37|1917.37|1936.55|1916.55|12
1639164470000|2021-12-10 19:27:50|1937.25|1917.25|1937.01|1917.01|1937.45|1917.45|1936.81|1916.81|18
1639164480000|2021-12-10 19:28:00|1937.03|1917.03|1936.96|1916.96|1937.03|1917.03|1936.5|1916.5|23
1639164490000|2021-12-10 19:28:10|1936.97|1916.97|1936.44|1916.44|1937.06|1917.06|1936.05|1916.05|27
1639164500000|2021-12-10 19:28:20|1936.42|1916.42|1936.69|1916.69|1936.69|1916.69|1936.18|1916.18|9
1639164510000|2021-12-10 19:28:30|1937.59|1917.59|1938.03|1918.03|1938.03|1918.03|1937.52|1917.52|4
1639164520000|2021-12-10 19:28:40|1938.62|1918.62|1938.5|1918.5|1938.95|1918.95|1938.5|1918.5|4
1639164530000|2021-12-10 19:28:50|1938.59|1918.59|1938.51|1918.51|1938.66|1918.66|1938.01|1918.01|20
1639164540000|2021-12-10 19:29:00|1938.66|1918.66|1938.57|1918.57|1938.7|1918.7|1937.9|1917.9|19
1639164550000|2021-12-10 19:29:10|1938.66|1918.66|1938.62|1918.62|1938.66|1918.66|1938.13|1918.13|6
1639164560000|2021-12-10 19:29:20|1938.6|1918.6|1938.66|1918.66|1938.66|1918.66|1938.6|1918.6|2
1639164570000|2021-12-10 19:29:30|1938.62|1918.62|1938.6|1918.6|1938.75|1918.75|1938.54|1918.54|6
1639164580000|2021-12-10 19:29:40|1938.22|1918.22|1939.53|1919.53|1939.53|1919.53|1938.22|1918.22|8
1639164590000|2021-12-10 19:29:50|1939.47|1919.47|1939.48|1919.48|1939.63|1919.63|1939.29|1919.29|18
1639164600000|2021-12-10 19:30:00|1939.45|1919.45|1939.52|1919.52|1939.52|1919.52|1939.26|1919.26|24
1639164610000|2021-12-10 19:30:10|1939.56|1919.56|1939.6|1919.6|1939.61|1919.61|1939.12|1919.12|13
1639164620000|2021-12-10 19:30:20|1939.56|1919.56|1939.78|1919.78|1939.89|1919.89|1939.56|1919.56|12
1639164630000|2021-12-10 19:30:30|1939.63|1919.63|1940.32|1920.32|1940.32|1920.32|1939.63|1919.63|3
1639164640000|2021-12-10 19:30:40|1940.19|1920.19|1940.54|1920.54|1940.54|1920.54|1940.19|1920.19|4
1639164650000|2021-12-10 19:30:50|1940.56|1920.56|1941.07|1921.07|1941.07|1921.07|1940.56|1920.56|2
1639164660000|2021-12-10 19:31:00|1940.85|1920.85|1940.82|1920.82|1941.35|1921.35|1940.63|1920.63|6
1639164670000|2021-12-10 19:31:10|1940.92|1920.92|1940.37|1920.37|1941.32|1921.32|1940.37|1920.37|8
1639164680000|2021-12-10 19:31:20|1940.38|1920.38|1940.87|1920.87|1941.13|1921.13|1940.38|1920.38|25
1639164690000|2021-12-10 19:31:30|1941.5|1921.5|1942.95|1922.95|1942.95|1922.95|1941.5|1921.5|8
1639164700000|2021-12-10 19:31:40|1943|1923|1942.47|1922.47|1943.4|1923.4|1942.43|1922.43|28
1639164710000|2021-12-10 19:31:50|1942.3|1922.3|1941|1921|1942.3|1922.3|1940.91|1920.91|30
1639164720000|2021-12-10 19:32:00|1940.97|1920.97|1940.48|1920.48|1940.97|1920.97|1940.42|1920.42|24
1639164730000|2021-12-10 19:32:10|1940.45|1920.45|1940.72|1920.72|1940.75|1920.75|1940.45|1920.45|28
1639164740000|2021-12-10 19:32:20|1940.71|1920.71|1941.3|1921.3|1941.3|1921.3|1940.6|1920.6|28
1639164750000|2021-12-10 19:32:30|1941.07|1921.07|1941.6|1921.6|1941.6|1921.6|1941.01|1921.01|9
1639164760000|2021-12-10 19:32:40|1941.72|1921.72|1941.65|1921.65|1941.91|1921.91|1941.58|1921.58|8
1639164770000|2021-12-10 19:32:50|1941.64|1921.64|1943.48|1923.48|1943.48|1923.48|1941.48|1921.48|24
1639164780000|2021-12-10 19:33:00|1943.54|1923.54|1943.51|1923.51|1943.71|1923.71|1943.43|1923.43|16
1639164790000|2021-12-10 19:33:10|1943.57|1923.57|1943.58|1923.58|1943.89|1923.89|1943.51|1923.51|11
1639164800000|2021-12-10 19:33:20|1943.57|1923.57|1942.92|1922.92|1943.62|1923.62|1942.78|1922.78|25
1639164810000|2021-12-10 19:33:30|1942.86|1922.86|1942.62|1922.62|1943.05|1923.05|1942.56|1922.56|16
1639164820000|2021-12-10 19:33:40|1942.66|1922.66|1943.36|1923.36|1943.41|1923.41|1942.61|1922.61|19
1639164830000|2021-12-10 19:33:50|1943.71|1923.71|1944.42|1924.42|1944.42|1924.42|1943.62|1923.62|7
1639164840000|2021-12-10 19:34:00|1944.23|1924.23|1943.51|1923.51|1944.23|1924.23|1943.49|1923.49|8
1639164850000|2021-12-10 19:34:10|1943.02|1923.02|1944.2|1924.2|1944.22|1924.22|1943.02|1923.02|17
1639164860000|2021-12-10 19:34:20|1944.18|1924.18|1943.47|1923.47|1944.18|1924.18|1943.42|1923.42|20
1639164870000|2021-12-10 19:34:30|1943.44|1923.44|1942.99|1922.99|1943.52|1923.52|1942.99|1922.99|13
1639164880000|2021-12-10 19:34:40|1942.71|1922.71|1942.71|1922.71|1942.71|1922.71|1942.71|1922.71|1
1639164890000|2021-12-10 19:34:50|1942.61|1922.61|1942.61|1922.61|1942.61|1922.61|1942.61|1922.61|1
1639164900000|2021-12-10 19:35:00|1942|1922|1941.6|1921.6|1942|1922|1941.6|1921.6|2
1639164910000|2021-12-10 19:35:10|1941.95|1921.95|1942.4|1922.4|1942.4|1922.4|1941.95|1921.95|2
1639164920000|2021-12-10 19:35:20|1943.06|1923.06|1942.95|1922.95|1943.06|1923.06|1942.95|1922.95|2
1639164930000|2021-12-10 19:35:30|1942.8|1922.8|1945.21|1925.21|1946.39|1926.39|1942.8|1922.8|30
1639164940000|2021-12-10 19:35:40|1945.2|1925.2|1945.03|1925.03|1945.39|1925.39|1944.79|1924.79|23
1639164950000|2021-12-10 19:35:50|1945|1925|1943.33|1923.33|1945|1925|1943.32|1923.32|33
1639164960000|2021-12-10 19:36:00|1943.47|1923.47|1943.65|1923.65|1943.67|1923.67|1942.99|1922.99|31
1639164970000|2021-12-10 19:36:10|1943.62|1923.62|1943.32|1923.32|1943.72|1923.72|1943.32|1923.32|33
1639164980000|2021-12-10 19:36:20|1943.27|1923.27|1943.01|1923.01|1943.71|1923.71|1942.96|1922.96|28
1639164990000|2021-12-10 19:36:30|1942.97|1922.97|1942.69|1922.69|1942.97|1922.97|1942.41|1922.41|12
1639165000000|2021-12-10 19:36:40|1942.7|1922.7|1940.87|1920.87|1942.83|1922.83|1940.87|1920.87|21
1639165010000|2021-12-10 19:36:50|1941.35|1921.35|1940.02|1920.02|1941.76|1921.76|1939.62|1919.62|37
1639165020000|2021-12-10 19:37:00|1940.04|1920.04|1939.48|1919.48|1940.04|1920.04|1939.05|1919.05|24
1639165030000|2021-12-10 19:37:10|1939.44|1919.44|1938.97|1918.97|1939.44|1919.44|1938.78|1918.78|26
1639165040000|2021-12-10 19:37:20|1938.75|1918.75|1940.5|1920.5|1940.5|1920.5|1938.65|1918.65|10
1639165050000|2021-12-10 19:37:30|1940.53|1920.53|1940.57|1920.57|1940.57|1920.57|1940.47|1920.47|5
1639165060000|2021-12-10 19:37:40|1940.58|1920.58|1941.83|1921.83|1941.85|1921.85|1940.57|1920.57|13
1639165070000|2021-12-10 19:37:50|1941.79|1921.79|1942.23|1922.23|1942.79|1922.79|1941.59|1921.59|30
1639165080000|2021-12-10 19:38:00|1942.21|1922.21|1942.14|1922.14|1942.22|1922.22|1941.75|1921.75|30
1639165090000|2021-12-10 19:38:10|1941.97|1921.97|1942.67|1922.67|1942.69|1922.69|1941.88|1921.88|29
1639165100000|2021-12-10 19:38:20|1942.64|1922.64|1943.41|1923.41|1943.41|1923.41|1942.54|1922.54|17
1639165110000|2021-12-10 19:38:30|1943.53|1923.53|1943.64|1923.64|1943.64|1923.64|1943.53|1923.53|4
1639165120000|2021-12-10 19:38:40|1943.67|1923.67|1944.16|1924.16|1944.16|1924.16|1943.57|1923.57|12
1639165130000|2021-12-10 19:38:50|1944.06|1924.06|1944.63|1924.63|1944.63|1924.63|1944.06|1924.06|9
1639165140000|2021-12-10 19:39:00|1944.53|1924.53|1946.28|1926.28|1946.28|1926.28|1944.48|1924.48|9
1639165150000|2021-12-10 19:39:10|1946.26|1926.26|1950.9|1930.9|1950.9|1930.9|1946.26|1926.26|15
1639165160000|2021-12-10 19:39:20|1950.98|1930.98|1951.18|1931.18|1951.2|1931.2|1950.9|1930.9|9
1639165170000|2021-12-10 19:39:30|1951.11|1931.11|1951.05|1931.05|1951.53|1931.53|1951.05|1931.05|12
1639165180000|2021-12-10 19:39:40|1951.17|1931.17|1951.1|1931.1|1951.4|1931.4|1951.08|1931.08|14
1639165190000|2021-12-10 19:39:50|1951.2|1931.2|1952.46|1932.46|1952.52|1932.52|1951.05|1931.05|16
1639165200000|2021-12-10 19:40:00|1952.52|1932.52|1952.18|1932.18|1952.52|1932.52|1952.18|1932.18|5
1639165210000|2021-12-10 19:40:10|1952|1932|1951.28|1931.28|1952.09|1932.09|1951.03|1931.03|32
1639165220000|2021-12-10 19:40:20|1951.24|1931.24|1949.75|1929.75|1951.24|1931.24|1949.67|1929.67|25
1639165230000|2021-12-10 19:40:30|1949.59|1929.59|1948.27|1928.27|1949.61|1929.61|1948.27|1928.27|22
1639165240000|2021-12-10 19:40:40|1948.25|1928.25|1948.18|1928.18|1948.58|1928.58|1948.16|1928.16|23
1639165250000|2021-12-10 19:40:50|1948.13|1928.13|1947.62|1927.62|1948.71|1928.71|1947.62|1927.62|24
1639165260000|2021-12-10 19:41:00|1947.65|1927.65|1946.26|1926.26|1947.65|1927.65|1946.09|1926.09|23
1639165270000|2021-12-10 19:41:10|1946.33|1926.33|1945.39|1925.39|1946.33|1926.33|1945.35|1925.35|32
1639165280000|2021-12-10 19:41:20|1945.89|1925.89|1946.27|1926.27|1946.5|1926.5|1945.85|1925.85|30
1639165290000|2021-12-10 19:41:30|1946.33|1926.33|1948.64|1928.64|1948.64|1928.64|1946.33|1926.33|32
1639165300000|2021-12-10 19:41:40|1948.05|1928.05|1947.78|1927.78|1948.66|1928.66|1947.78|1927.78|30
1639165310000|2021-12-10 19:41:50|1947.76|1927.76|1947.07|1927.07|1947.89|1927.89|1946.93|1926.93|27
1639165320000|2021-12-10 19:42:00|1947.06|1927.06|1945.98|1925.98|1947.06|1927.06|1945.97|1925.97|18
1639165330000|2021-12-10 19:42:10|1945.93|1925.93|1946.4|1926.4|1946.48|1926.48|1945.9|1925.9|22
1639165340000|2021-12-10 19:42:20|1946.35|1926.35|1946.16|1926.16|1946.44|1926.44|1945.84|1925.84|20
1639165350000|2021-12-10 19:42:30|1946.11|1926.11|1946.11|1926.11|1946.33|1926.33|1946|1926|22
1639165360000|2021-12-10 19:42:40|1946.08|1926.08|1945.9|1925.9|1946.11|1926.11|1945.7|1925.7|17
1639165370000|2021-12-10 19:42:50|1945.89|1925.89|1945.7|1925.7|1945.95|1925.95|1945.7|1925.7|19
1639165380000|2021-12-10 19:43:00|1945.93|1925.93|1945.43|1925.43|1945.93|1925.93|1945.23|1925.23|16
1639165390000|2021-12-10 19:43:10|1945.44|1925.44|1945.51|1925.51|1945.54|1925.54|1945.44|1925.44|8
1639165400000|2021-12-10 19:43:20|1945.6|1925.6|1945.65|1925.65|1945.77|1925.77|1945.51|1925.51|8
1639165410000|2021-12-10 19:43:30|1945.76|1925.76|1945.58|1925.58|1945.76|1925.76|1945.58|1925.58|6
1639165420000|2021-12-10 19:43:40|1945.57|1925.57|1944.95|1924.95|1945.66|1925.66|1944.95|1924.95|17
1639165430000|2021-12-10 19:43:50|1944.92|1924.92|1945.03|1925.03|1945.12|1925.12|1944.88|1924.88|15
1639165440000|2021-12-10 19:44:00|1944.97|1924.97|1944.92|1924.92|1945.08|1925.08|1944.82|1924.82|22
1639165450000|2021-12-10 19:44:10|1944.89|1924.89|1946.25|1926.25|1946.28|1926.28|1944.89|1924.89|12
1639165460000|2021-12-10 19:44:20|1946.45|1926.45|1945.26|1925.26|1946.5|1926.5|1945.25|1925.25|20
1639165470000|2021-12-10 19:44:30|1945.32|1925.32|1945.2|1925.2|1945.46|1925.46|1945.2|1925.2|10
1639165480000|2021-12-10 19:44:40|1945.22|1925.22|1945.77|1925.77|1945.77|1925.77|1944.84|1924.84|13
1639165490000|2021-12-10 19:44:50|1945.76|1925.76|1945.42|1925.42|1945.77|1925.77|1945.42|1925.42|14
1639165500000|2021-12-10 19:45:00|1945.39|1925.39|1944.9|1924.9|1945.42|1925.42|1944.62|1924.62|31
1639165510000|2021-12-10 19:45:10|1944.87|1924.87|1944.83|1924.83|1944.95|1924.95|1944.72|1924.72|26
1639165520000|2021-12-10 19:45:20|1945.34|1925.34|1946.41|1926.41|1946.41|1926.41|1945.34|1925.34|6
1639165530000|2021-12-10 19:45:30|1946.93|1926.93|1947.71|1927.71|1947.71|1927.71|1946.93|1926.93|3
1639165540000|2021-12-10 19:45:40|1947.65|1927.65|1949.6|1929.6|1949.61|1929.61|1947.65|1927.65|24
1639165550000|2021-12-10 19:45:50|1949.56|1929.56|1948.94|1928.94|1949.71|1929.71|1948.6|1928.6|26
1639165560000|2021-12-10 19:46:00|1948.89|1928.89|1949.46|1929.46|1949.56|1929.56|1948.75|1928.75|23
1639165570000|2021-12-10 19:46:10|1949.42|1929.42|1949.47|1929.47|1949.58|1929.58|1949.03|1929.03|29
1639165580000|2021-12-10 19:46:20|1949.46|1929.46|1949.37|1929.37|1950.24|1930.24|1949.08|1929.08|21
1639165590000|2021-12-10 19:46:30|1949.34|1929.34|1948.88|1928.88|1949.46|1929.46|1948.88|1928.88|11
1639165600000|2021-12-10 19:46:40|1948.6|1928.6|1948.51|1928.51|1949.05|1929.05|1948.51|1928.51|14
1639165610000|2021-12-10 19:46:50|1948.53|1928.53|1949.45|1929.45|1949.72|1929.72|1948.53|1928.53|19
1639165620000|2021-12-10 19:47:00|1949.4|1929.4|1949|1929|1949.42|1929.42|1949|1929|10
1639165630000|2021-12-10 19:47:10|1948.95|1928.95|1948.81|1928.81|1948.95|1928.95|1948.68|1928.68|14
1639165640000|2021-12-10 19:47:20|1948.8|1928.8|1947.95|1927.95|1948.8|1928.8|1947.95|1927.95|13
1639165650000|2021-12-10 19:47:30|1948.38|1928.38|1948.6|1928.6|1948.88|1928.88|1948.33|1928.33|9
1639165660000|2021-12-10 19:47:40|1948.9|1928.9|1949.48|1929.48|1949.48|1929.48|1948.55|1928.55|26
1639165670000|2021-12-10 19:47:50|1949.35|1929.35|1949.39|1929.39|1949.53|1929.53|1948.91|1928.91|27
1639165680000|2021-12-10 19:48:00|1949.34|1929.34|1949.55|1929.55|1949.58|1929.58|1948.93|1928.93|23
1639165690000|2021-12-10 19:48:10|1949.46|1929.46|1950.03|1930.03|1950.09|1930.09|1949.46|1929.46|14
1639165700000|2021-12-10 19:48:20|1950.02|1930.02|1950.22|1930.22|1950.22|1930.22|1950.02|1930.02|5
1639165710000|2021-12-10 19:48:30|1950.42|1930.42|1950.42|1930.42|1950.42|1930.42|1950.42|1930.42|1
1639165720000|2021-12-10 19:48:40|1950.37|1930.37|1949.83|1929.83|1950.42|1930.42|1949.39|1929.39|25
1639165730000|2021-12-10 19:48:50|1949.89|1929.89|1950.48|1930.48|1950.48|1930.48|1949.7|1929.7|13
1639165740000|2021-12-10 19:49:00|1950.46|1930.46|1949.5|1929.5|1950.48|1930.48|1949.4|1929.4|20
1639165750000|2021-12-10 19:49:10|1949.56|1929.56|1948.81|1928.81|1949.56|1929.56|1948.81|1928.81|11
1639165760000|2021-12-10 19:49:20|1948.77|1928.77|1948.5|1928.5|1948.83|1928.83|1948.5|1928.5|5
1639165770000|2021-12-10 19:49:30|1948.47|1928.47|1947.08|1927.08|1948.51|1928.51|1946.97|1926.97|25
1639165780000|2021-12-10 19:49:40|1947.07|1927.07|1947.39|1927.39|1947.65|1927.65|1946.66|1926.66|14
1639165790000|2021-12-10 19:49:50|1947.61|1927.61|1948.22|1928.22|1948.41|1928.41|1947.61|1927.61|22
1639165800000|2021-12-10 19:50:00|1948.14|1928.14|1946.65|1926.65|1948.2|1928.2|1946.64|1926.64|28
1639165810000|2021-12-10 19:50:10|1946.61|1926.61|1946.99|1926.99|1946.99|1926.99|1946.32|1926.32|33
1639165820000|2021-12-10 19:50:20|1947.05|1927.05|1945.64|1925.64|1947.06|1927.06|1945.64|1925.64|29
1639165830000|2021-12-10 19:50:30|1945.83|1925.83|1947.9|1927.9|1948.14|1928.14|1945.79|1925.79|21
1639165840000|2021-12-10 19:50:40|1947.84|1927.84|1948.35|1928.35|1948.7|1928.7|1947.84|1927.84|11
1639165850000|2021-12-10 19:50:50|1948.24|1928.24|1948.19|1928.19|1948.34|1928.34|1948.08|1928.08|20
1639165860000|2021-12-10 19:51:00|1948.24|1928.24|1947.97|1927.97|1948.33|1928.33|1947.97|1927.97|16
1639165870000|2021-12-10 19:51:10|1948.15|1928.15|1948.2|1928.2|1948.2|1928.2|1948.08|1928.08|12
1639165880000|2021-12-10 19:51:20|1948.04|1928.04|1948.1|1928.1|1948.14|1928.14|1948|1928|6
1639165890000|2021-12-10 19:51:30|1948.14|1928.14|1948.5|1928.5|1948.9|1928.9|1947.87|1927.87|18
1639165900000|2021-12-10 19:51:40|1948.48|1928.48|1947.79|1927.79|1948.48|1928.48|1947.32|1927.32|25
1639165910000|2021-12-10 19:51:50|1947.52|1927.52|1947.32|1927.32|1947.62|1927.62|1947.19|1927.19|23
1639165920000|2021-12-10 19:52:00|1947.26|1927.26|1946.75|1926.75|1947.28|1927.28|1946.69|1926.69|27
1639165930000|2021-12-10 19:52:10|1946.72|1926.72|1946.72|1926.72|1946.92|1926.92|1946.68|1926.68|14
1639165940000|2021-12-10 19:52:20|1946.55|1926.55|1945.72|1925.72|1946.55|1926.55|1945.44|1925.44|16
1639165950000|2021-12-10 19:52:30|1945.73|1925.73|1945.7|1925.7|1945.85|1925.85|1945.46|1925.46|32
1639165960000|2021-12-10 19:52:40|1945.72|1925.72|1945.35|1925.35|1945.81|1925.81|1945.1|1925.1|25
1639165970000|2021-12-10 19:52:50|1945.34|1925.34|1945.3|1925.3|1945.34|1925.34|1945.3|1925.3|2
1639165980000|2021-12-10 19:53:00|1945.08|1925.08|1945.18|1925.18|1945.18|1925.18|1945.08|1925.08|4
1639165990000|2021-12-10 19:53:10|1945.19|1925.19|1945.64|1925.64|1945.74|1925.74|1945.19|1925.19|4
1639166000000|2021-12-10 19:53:20|1945.66|1925.66|1945.94|1925.94|1945.94|1925.94|1945.66|1925.66|16
1639166010000|2021-12-10 19:53:30|1946.1|1926.1|1946.5|1926.5|1946.5|1926.5|1946.1|1926.1|5
1639166020000|2021-12-10 19:53:40|1946.52|1926.52|1947.5|1927.5|1947.5|1927.5|1946.52|1926.52|7
1639166030000|2021-12-10 19:53:50|1947.48|1927.48|1947.48|1927.48|1947.48|1927.48|1947.48|1927.48|1
1639166040000|2021-12-10 19:54:00|1947.38|1927.38|1946.51|1926.51|1947.38|1927.38|1946.51|1926.51|20
1639166050000|2021-12-10 19:54:10|1946.49|1926.49|1945.67|1925.67|1946.49|1926.49|1945.52|1925.52|15
1639166060000|2021-12-10 19:54:20|1945.92|1925.92|1946.81|1926.81|1946.81|1926.81|1945.92|1925.92|13
1639166070000|2021-12-10 19:54:30|1946.79|1926.79|1946.97|1926.97|1947.01|1927.01|1946.76|1926.76|18
1639166080000|2021-12-10 19:54:40|1946.93|1926.93|1947.41|1927.41|1947.66|1927.66|1946.9|1926.9|7
1639166090000|2021-12-10 19:54:50|1947.4|1927.4|1947.44|1927.44|1947.44|1927.44|1947|1927|6
1639166100000|2021-12-10 19:55:00|1947.41|1927.41|1946.87|1926.87|1947.41|1927.41|1946.73|1926.73|10
1639166110000|2021-12-10 19:55:10|1946.67|1926.67|1945.89|1925.89|1946.69|1926.69|1945.82|1925.82|19
1639166120000|2021-12-10 19:55:20|1945.85|1925.85|1945.45|1925.45|1945.87|1925.87|1945.09|1925.09|23
1639166130000|2021-12-10 19:55:30|1945.43|1925.43|1945.02|1925.02|1945.5|1925.5|1944.88|1924.88|15
1639166140000|2021-12-10 19:55:40|1945.01|1925.01|1945.79|1925.79|1945.81|1925.81|1944.88|1924.88|21
1639166150000|2021-12-10 19:55:50|1945.81|1925.81|1946.5|1926.5|1946.5|1926.5|1945.65|1925.65|7
1639166160000|2021-12-10 19:56:00|1946.51|1926.51|1946.3|1926.3|1946.63|1926.63|1946.27|1926.27|22
1639166170000|2021-12-10 19:56:10|1946.34|1926.34|1945.83|1925.83|1946.43|1926.43|1945.79|1925.79|24
1639166180000|2021-12-10 19:56:20|1945.86|1925.86|1945.85|1925.85|1945.88|1925.88|1945.6|1925.6|20
1639166190000|2021-12-10 19:56:30|1945.92|1925.92|1945.9|1925.9|1946.22|1926.22|1945.68|1925.68|23
1639166200000|2021-12-10 19:56:40|1945.92|1925.92|1947.19|1927.19|1947.19|1927.19|1945.91|1925.91|12
1639166210000|2021-12-10 19:56:50|1947.41|1927.41|1948.43|1928.43|1948.43|1928.43|1947.41|1927.41|9
1639166220000|2021-12-10 19:57:00|1948.33|1928.33|1948.45|1928.45|1948.54|1928.54|1948.33|1928.33|5
1639166230000|2021-12-10 19:57:10|1948.46|1928.46|1948.66|1928.66|1948.79|1928.79|1948.46|1928.46|6
1639166240000|2021-12-10 19:57:20|1948.65|1928.65|1948.53|1928.53|1948.65|1928.65|1948.5|1928.5|8
1639166250000|2021-12-10 19:57:30|1948.51|1928.51|1948.6|1928.6|1948.6|1928.6|1948.51|1928.51|5
1639166260000|2021-12-10 19:57:40|1948.97|1928.97|1948.68|1928.68|1949.03|1929.03|1948.67|1928.67|7
1639166270000|2021-12-10 19:57:50|1948.62|1928.62|1948.62|1928.62|1948.81|1928.81|1948.55|1928.55|15
1639166280000|2021-12-10 19:58:00|1948.6|1928.6|1948.56|1928.56|1948.6|1928.6|1948.52|1928.52|4
1639166290000|2021-12-10 19:58:10|1948.51|1928.51|1947.81|1927.81|1948.51|1928.51|1947.66|1927.66|24
1639166300000|2021-12-10 19:58:20|1947.8|1927.8|1947.58|1927.58|1948.18|1928.18|1947.58|1927.58|25
1639166310000|2021-12-10 19:58:30|1947.56|1927.56|1945.9|1925.9|1947.63|1927.63|1945.9|1925.9|27
1639166320000|2021-12-10 19:58:40|1945.93|1925.93|1942.88|1922.88|1945.95|1925.95|1942.87|1922.87|14
1639166330000|2021-12-10 19:58:50|1943.02|1923.02|1943.91|1923.91|1944.26|1924.26|1942.9|1922.9|33
1639166340000|2021-12-10 19:59:00|1943.95|1923.95|1943.37|1923.37|1944.09|1924.09|1943.35|1923.35|25
1639166350000|2021-12-10 19:59:10|1943.36|1923.36|1943.5|1923.5|1943.59|1923.59|1943.36|1923.36|13
1639166360000|2021-12-10 19:59:20|1943.59|1923.59|1944.11|1924.11|1944.11|1924.11|1943.51|1923.51|13
1639166370000|2021-12-10 19:59:30|1944.14|1924.14|1944.4|1924.4|1944.41|1924.41|1944.09|1924.09|9
1639166380000|2021-12-10 19:59:40|1944.41|1924.41|1947.03|1927.03|1947.03|1927.03|1944.4|1924.4|15
1639166390000|2021-12-10 19:59:50|1947.07|1927.07|1946.2|1926.2|1947.71|1927.71|1946.04|1926.04|33
1639166400000|2021-12-10 20:00:00|1945.94|1925.94|1946.57|1926.57|1946.72|1926.72|1945.38|1925.38|31
1639166410000|2021-12-10 20:00:10|1946.74|1926.74|1947.94|1927.94|1947.94|1927.94|1946.74|1926.74|30
1639166420000|2021-12-10 20:00:20|1947.91|1927.91|1946.1|1926.1|1947.91|1927.91|1946.08|1926.08|32
1639166430000|2021-12-10 20:00:30|1946.14|1926.14|1945.95|1925.95|1946.14|1926.14|1945.05|1925.05|32
1639166440000|2021-12-10 20:00:40|1945.98|1925.98|1946.81|1926.81|1946.81|1926.81|1945.66|1925.66|27
1639166450000|2021-12-10 20:00:50|1946.84|1926.84|1948.18|1928.18|1948.18|1928.18|1946.83|1926.83|28
1639166460000|2021-12-10 20:01:00|1948.39|1928.39|1948.6|1928.6|1948.6|1928.6|1948.39|1928.39|4
1639166470000|2021-12-10 20:01:10|1948.87|1928.87|1948.68|1928.68|1948.96|1928.96|1948.59|1928.59|19
1639166480000|2021-12-10 20:01:20|1948.7|1928.7|1948.11|1928.11|1948.7|1928.7|1948.11|1928.11|27
1639166490000|2021-12-10 20:01:30|1948.14|1928.14|1948.44|1928.44|1948.78|1928.78|1948.14|1928.14|19
1639166500000|2021-12-10 20:01:40|1948.4|1928.4|1949.63|1929.63|1949.63|1929.63|1948.2|1928.2|13
1639166510000|2021-12-10 20:01:50|1949.51|1929.51|1952.33|1932.33|1952.63|1932.63|1949.51|1929.51|35
1639166520000|2021-12-10 20:02:00|1952.26|1932.26|1952.49|1932.49|1952.61|1932.61|1951.99|1931.99|26
1639166530000|2021-12-10 20:02:10|1952.5|1932.5|1951.71|1931.71|1952.53|1932.53|1951.32|1931.32|29
1639166540000|2021-12-10 20:02:20|1951.78|1931.78|1952.78|1932.78|1952.92|1932.92|1951.67|1931.67|18
1639166550000|2021-12-10 20:02:30|1952.65|1932.65|1953.52|1933.52|1953.52|1933.52|1952.65|1932.65|7
1639166560000|2021-12-10 20:02:40|1954.32|1934.32|1952.27|1932.27|1954.74|1934.74|1952.21|1932.21|24
1639166570000|2021-12-10 20:02:50|1952.38|1932.38|1953.64|1933.64|1953.64|1933.64|1951.55|1931.55|24
1639166580000|2021-12-10 20:03:00|1953.59|1933.59|1952.5|1932.5|1953.59|1933.59|1952.5|1932.5|24
1639166590000|2021-12-10 20:03:10|1952.42|1932.42|1953.38|1933.38|1953.52|1933.52|1951.66|1931.66|30
1639166600000|2021-12-10 20:03:20|1953.39|1933.39|1953.5|1933.5|1953.52|1933.52|1952.83|1932.83|22
1639166610000|2021-12-10 20:03:30|1953.47|1933.47|1953.52|1933.52|1953.55|1933.55|1953.47|1933.47|8
1639166620000|2021-12-10 20:03:40|1953.43|1933.43|1952.58|1932.58|1953.47|1933.47|1952.58|1932.58|24
1639166630000|2021-12-10 20:03:50|1952.55|1932.55|1952.52|1932.52|1952.74|1932.74|1952.48|1932.48|19
1639166640000|2021-12-10 20:04:00|1952.5|1932.5|1952.48|1932.48|1952.5|1932.5|1952.07|1932.07|10
1639166650000|2021-12-10 20:04:10|1952.51|1932.51|1951.95|1931.95|1952.53|1932.53|1951.95|1931.95|8
1639166660000|2021-12-10 20:04:20|1951.7|1931.7|1952.5|1932.5|1952.5|1932.5|1951.7|1931.7|2
1639166670000|2021-12-10 20:04:30|1952.55|1932.55|1952.36|1932.36|1952.55|1932.55|1952.03|1932.03|6
1639166680000|2021-12-10 20:04:40|1952.19|1932.19|1952.19|1932.19|1952.19|1932.19|1952.19|1932.19|1
1639166690000|2021-12-10 20:04:50|1951.75|1931.75|1950.41|1930.41|1951.97|1931.97|1950.38|1930.38|13
1639166700000|2021-12-10 20:05:00|1950.47|1930.47|1951.63|1931.63|1951.63|1931.63|1950.47|1930.47|25
1639166710000|2021-12-10 20:05:10|1951.56|1931.56|1950.44|1930.44|1951.71|1931.71|1950.36|1930.36|24
1639166720000|2021-12-10 20:05:20|1950.5|1930.5|1949.71|1929.71|1950.62|1930.62|1949.57|1929.57|26
1639166730000|2021-12-10 20:05:30|1949.7|1929.7|1950.14|1930.14|1950.41|1930.41|1949.67|1929.67|23
1639166740000|2021-12-10 20:05:40|1950.12|1930.12|1950.91|1930.91|1950.94|1930.94|1950.02|1930.02|18
1639166750000|2021-12-10 20:05:50|1950.89|1930.89|1950.76|1930.76|1951.07|1931.07|1950.3|1930.3|26
1639166760000|2021-12-10 20:06:00|1950.79|1930.79|1951.29|1931.29|1951.29|1931.29|1950.79|1930.79|3
1639166770000|2021-12-10 20:06:10|1951.35|1931.35|1952.52|1932.52|1952.52|1932.52|1951.35|1931.35|9
1639166780000|2021-12-10 20:06:20|1952.53|1932.53|1953.3|1933.3|1953.3|1933.3|1952.4|1932.4|10
1639166790000|2021-12-10 20:06:30|1953.25|1933.25|1953.35|1933.35|1953.35|1933.35|1953.25|1933.25|4
1639166800000|2021-12-10 20:06:40|1953.59|1933.59|1955.13|1935.13|1955.13|1935.13|1953.55|1933.55|10
1639166810000|2021-12-10 20:06:50|1954.63|1934.63|1954.6|1934.6|1954.73|1934.73|1953.5|1933.5|13
1639166820000|2021-12-10 20:07:00|1955.16|1935.16|1955.69|1935.69|1955.69|1935.69|1954.67|1934.67|29
1639166830000|2021-12-10 20:07:10|1955.57|1935.57|1957.37|1937.37|1957.37|1937.37|1955.57|1935.57|14
1639166840000|2021-12-10 20:07:20|1957.28|1937.28|1956.62|1936.62|1957.58|1937.58|1956.19|1936.19|28
1639166850000|2021-12-10 20:07:30|1956.61|1936.61|1956.63|1936.63|1956.74|1936.74|1956.5|1936.5|20
1639166860000|2021-12-10 20:07:40|1956.62|1936.62|1956.18|1936.18|1956.62|1936.62|1956.18|1936.18|10
1639166870000|2021-12-10 20:07:50|1956.03|1936.03|1955.53|1935.53|1956.03|1936.03|1955.5|1935.5|14
1639166880000|2021-12-10 20:08:00|1955.52|1935.52|1954.69|1934.69|1955.74|1935.74|1954.3|1934.3|20
1639166890000|2021-12-10 20:08:10|1954.88|1934.88|1955.54|1935.54|1955.54|1935.54|1954.83|1934.83|7
1639166900000|2021-12-10 20:08:20|1955.52|1935.52|1955.53|1935.53|1955.56|1935.56|1955.18|1935.18|14
1639166910000|2021-12-10 20:08:30|1955.48|1935.48|1956.43|1936.43|1956.56|1936.56|1955.48|1935.48|17
1639166920000|2021-12-10 20:08:40|1956.56|1936.56|1957.55|1937.55|1957.71|1937.71|1956.42|1936.42|17
1639166930000|2021-12-10 20:08:50|1957.62|1937.62|1958.44|1938.44|1958.44|1938.44|1957.35|1937.35|19
1639166940000|2021-12-10 20:09:00|1958.24|1938.24|1958.29|1938.29|1958.29|1938.29|1957.63|1937.63|32
1639166950000|2021-12-10 20:09:10|1958.2|1938.2|1956.4|1936.4|1958.2|1938.2|1956.36|1936.36|22
1639166960000|2021-12-10 20:09:20|1956.38|1936.38|1957.83|1937.83|1957.83|1937.83|1955.8|1935.8|25
1639166970000|2021-12-10 20:09:30|1958.41|1938.41|1958.45|1938.45|1958.47|1938.47|1958.4|1938.4|5
1639166980000|2021-12-10 20:09:40|1958.55|1938.55|1957.74|1937.74|1958.55|1938.55|1957.74|1937.74|11
1639166990000|2021-12-10 20:09:50|1957.73|1937.73|1957.98|1937.98|1957.98|1937.98|1957.69|1937.69|17
1639167000000|2021-12-10 20:10:00|1957.94|1937.94|1957.25|1937.25|1957.94|1937.94|1956.46|1936.46|30
1639167010000|2021-12-10 20:10:10|1957.27|1937.27|1957.1|1937.1|1957.68|1937.68|1957.1|1937.1|24
1639167020000|2021-12-10 20:10:20|1957.07|1937.07|1957.87|1937.87|1958.11|1938.11|1956.95|1936.95|19
1639167030000|2021-12-10 20:10:30|1958.37|1938.37|1959.24|1939.24|1959.24|1939.24|1958.37|1938.37|6
1639167040000|2021-12-10 20:10:40|1959.25|1939.25|1958.69|1938.69|1959.25|1939.25|1958.69|1938.69|4
1639167050000|2021-12-10 20:10:50|1958.66|1938.66|1957.96|1937.96|1958.66|1938.66|1957.56|1937.56|19
1639167060000|2021-12-10 20:11:00|1957.93|1937.93|1958.38|1938.38|1958.38|1938.38|1957.72|1937.72|15
1639167070000|2021-12-10 20:11:10|1958.4|1938.4|1957.84|1937.84|1958.4|1938.4|1957.82|1937.82|15
1639167080000|2021-12-10 20:11:20|1957.83|1937.83|1957.72|1937.72|1957.86|1937.86|1957.52|1937.52|26
1639167090000|2021-12-10 20:11:30|1957.73|1937.73|1958.27|1938.27|1958.3|1938.3|1957.72|1937.72|19
1639167100000|2021-12-10 20:11:40|1958.33|1938.33|1957.34|1937.34|1958.33|1938.33|1957.32|1937.32|24
1639167110000|2021-12-10 20:11:50|1957.3|1937.3|1957.87|1937.87|1958.26|1938.26|1957.27|1937.27|18
1639167120000|2021-12-10 20:12:00|1957.86|1937.86|1957.82|1937.82|1957.98|1937.98|1957.76|1937.76|12
1639167130000|2021-12-10 20:12:10|1957.79|1937.79|1958.57|1938.57|1958.57|1938.57|1957.56|1937.56|15
1639167140000|2021-12-10 20:12:20|1958.5|1938.5|1958.57|1938.57|1958.57|1938.57|1958.45|1938.45|16
1639167150000|2021-12-10 20:12:30|1958.56|1938.56|1958.62|1938.62|1958.65|1938.65|1958.52|1938.52|15
1639167160000|2021-12-10 20:12:40|1958.72|1938.72|1959.5|1939.5|1960.19|1940.19|1958.56|1938.56|14
1639167170000|2021-12-10 20:12:50|1959.59|1939.59|1962.17|1942.17|1962.17|1942.17|1959.59|1939.59|13
1639167180000|2021-12-10 20:13:00|1962.34|1942.34|1961.85|1941.85|1962.59|1942.59|1961.85|1941.85|20
1639167190000|2021-12-10 20:13:10|1961.8|1941.8|1961.56|1941.56|1961.8|1941.8|1960.83|1940.83|27
1639167200000|2021-12-10 20:13:20|1961.7|1941.7|1960.1|1940.1|1961.7|1941.7|1960.09|1940.09|34
1639167210000|2021-12-10 20:13:30|1960.07|1940.07|1956.65|1936.65|1960.12|1940.12|1956.65|1936.65|34
1639167220000|2021-12-10 20:13:40|1956.53|1936.53|1956.98|1936.98|1957.03|1937.03|1956.37|1936.37|27
1639167230000|2021-12-10 20:13:50|1956.69|1936.69|1956.22|1936.22|1956.77|1936.77|1956.22|1936.22|29
1639167240000|2021-12-10 20:14:00|1956.17|1936.17|1955.99|1935.99|1956.63|1936.63|1955.68|1935.68|32
1639167250000|2021-12-10 20:14:10|1955.96|1935.96|1956.08|1936.08|1956.24|1936.24|1955.82|1935.82|29
1639167260000|2021-12-10 20:14:20|1956.05|1936.05|1955.07|1935.07|1956.19|1936.19|1954.83|1934.83|27
1639167270000|2021-12-10 20:14:30|1955.04|1935.04|1955.5|1935.5|1955.5|1935.5|1954.75|1934.75|17
1639167280000|2021-12-10 20:14:40|1954.75|1934.75|1955.23|1935.23|1955.32|1935.32|1954.75|1934.75|15
1639167290000|2021-12-10 20:14:50|1955.28|1935.28|1955.69|1935.69|1955.72|1935.72|1955.19|1935.19|18
1639167300000|2021-12-10 20:15:00|1956.24|1936.24|1954.33|1934.33|1956.48|1936.48|1954.14|1934.14|24
1639167310000|2021-12-10 20:15:10|1954.12|1934.12|1953.3|1933.3|1954.46|1934.46|1952.97|1932.97|31
1639167320000|2021-12-10 20:15:20|1953.24|1933.24|1952.49|1932.49|1953.24|1933.24|1952.32|1932.32|32
1639167330000|2021-12-10 20:15:30|1952.39|1932.39|1953.2|1933.2|1953.5|1933.5|1952.34|1932.34|29
1639167340000|2021-12-10 20:15:40|1953.35|1933.35|1952.74|1932.74|1953.88|1933.88|1952.7|1932.7|29
1639167350000|2021-12-10 20:15:50|1952.69|1932.69|1952.03|1932.03|1952.69|1932.69|1951.9|1931.9|26
1639167360000|2021-12-10 20:16:00|1952|1932|1951.53|1931.53|1952.08|1932.08|1951.53|1931.53|23
1639167370000|2021-12-10 20:16:10|1951.65|1931.65|1951.54|1931.54|1951.84|1931.84|1951.53|1931.53|27
1639167380000|2021-12-10 20:16:20|1951.3|1931.3|1950.38|1930.38|1951.34|1931.34|1950.37|1930.37|31
1639167390000|2021-12-10 20:16:30|1950.26|1930.26|1950.27|1930.27|1950.79|1930.79|1950.11|1930.11|31
1639167400000|2021-12-10 20:16:40|1950.23|1930.23|1950.69|1930.69|1950.79|1930.79|1950.14|1930.14|32
1639167410000|2021-12-10 20:16:50|1950.82|1930.82|1951.55|1931.55|1951.55|1931.55|1950.6|1930.6|11
1639167420000|2021-12-10 20:17:00|1951.54|1931.54|1951.32|1931.32|1951.56|1931.56|1951.05|1931.05|20
1639167430000|2021-12-10 20:17:10|1951.3|1931.3|1951.25|1931.25|1951.5|1931.5|1951.15|1931.15|16
1639167440000|2021-12-10 20:17:20|1951.24|1931.24|1950.98|1930.98|1951.24|1931.24|1950.98|1930.98|19
1639167450000|2021-12-10 20:17:30|1950.96|1930.96|1951.33|1931.33|1951.48|1931.48|1950.96|1930.96|16
1639167460000|2021-12-10 20:17:40|1951.08|1931.08|1949.99|1929.99|1951.29|1931.29|1949.99|1929.99|30
1639167470000|2021-12-10 20:17:50|1950.08|1930.08|1949.86|1929.86|1950.08|1930.08|1949.16|1929.16|29
1639167480000|2021-12-10 20:18:00|1950.02|1930.02|1949.54|1929.54|1950.08|1930.08|1949.45|1929.45|25
1639167490000|2021-12-10 20:18:10|1949.53|1929.53|1949.65|1929.65|1949.65|1929.65|1949.15|1929.15|23
1639167500000|2021-12-10 20:18:20|1949.64|1929.64|1950.88|1930.88|1950.88|1930.88|1949.45|1929.45|12
1639167510000|2021-12-10 20:18:30|1950.89|1930.89|1951.31|1931.31|1951.8|1931.8|1950.89|1930.89|23
1639167520000|2021-12-10 20:18:40|1951.37|1931.37|1951.5|1931.5|1951.58|1931.58|1951.15|1931.15|20
1639167530000|2021-12-10 20:18:50|1951.96|1931.96|1951.96|1931.96|1951.96|1931.96|1951.96|1931.96|1
1639167540000|2021-12-10 20:19:00|1952.28|1932.28|1952.3|1932.3|1952.33|1932.33|1952.28|1932.28|4
1639167550000|2021-12-10 20:19:10|1952.54|1932.54|1954.54|1934.54|1954.54|1934.54|1952.54|1932.54|11
1639167560000|2021-12-10 20:19:20|1954.83|1934.83|1954.81|1934.81|1955.45|1935.45|1954.81|1934.81|8
1639167570000|2021-12-10 20:19:30|1955.4|1935.4|1955.27|1935.27|1955.58|1935.58|1955.1|1935.1|26
1639167580000|2021-12-10 20:19:40|1955.24|1935.24|1955.13|1935.13|1955.24|1935.24|1955.09|1935.09|17
1639167590000|2021-12-10 20:19:50|1955.12|1935.12|1954.06|1934.06|1955.12|1935.12|1953.89|1933.89|25
1639167600000|2021-12-10 20:20:00|1954.01|1934.01|1953.73|1933.73|1954.09|1934.09|1952.93|1932.93|18
1639167610000|2021-12-10 20:20:10|1953.7|1933.7|1953.7|1933.7|1953.7|1933.7|1953.45|1933.45|9
1639167620000|2021-12-10 20:20:20|1954.32|1934.32|1954.51|1934.51|1954.51|1934.51|1954.32|1934.32|2
1639167630000|2021-12-10 20:20:30|1954.49|1934.49|1954.91|1934.91|1955.5|1935.5|1954.49|1934.49|6
1639167640000|2021-12-10 20:20:40|1954.77|1934.77|1956.75|1936.75|1957|1937|1954.7|1934.7|22
1639167650000|2021-12-10 20:20:50|1956.68|1936.68|1956.56|1936.56|1956.76|1936.76|1956.16|1936.16|27
1639167660000|2021-12-10 20:21:00|1956.49|1936.49|1954.52|1934.52|1956.5|1936.5|1954.38|1934.38|35
1639167670000|2021-12-10 20:21:10|1954.46|1934.46|1955.49|1935.49|1955.5|1935.5|1954.36|1934.36|26
1639167680000|2021-12-10 20:21:20|1955.19|1935.19|1955.49|1935.49|1955.49|1935.49|1955.17|1935.17|3
1639167690000|2021-12-10 20:21:30|1955.47|1935.47|1954.44|1934.44|1955.49|1935.49|1954.37|1934.37|20
1639167700000|2021-12-10 20:21:40|1954.5|1934.5|1953.75|1933.75|1954.6|1934.6|1953.73|1933.73|21
1639167710000|2021-12-10 20:21:50|1953.81|1933.81|1954.46|1934.46|1954.62|1934.62|1953.65|1933.65|28
1639167720000|2021-12-10 20:22:00|1954.47|1934.47|1954.53|1934.53|1954.67|1934.67|1954.46|1934.46|14
1639167730000|2021-12-10 20:22:10|1954.5|1934.5|1954.71|1934.71|1954.71|1934.71|1954.5|1934.5|9
1639167740000|2021-12-10 20:22:20|1954.6|1934.6|1954.72|1934.72|1955.02|1935.02|1954.6|1934.6|14
1639167750000|2021-12-10 20:22:30|1954.66|1934.66|1954.9|1934.9|1954.91|1934.91|1954.62|1934.62|20
1639167760000|2021-12-10 20:22:40|1955.45|1935.45|1955.81|1935.81|1955.81|1935.81|1955.45|1935.45|6
1639167770000|2021-12-10 20:22:50|1956.08|1936.08|1957.5|1937.5|1957.67|1937.67|1956.08|1936.08|12
1639167780000|2021-12-10 20:23:00|1957.55|1937.55|1955.88|1935.88|1957.57|1937.57|1955.8|1935.8|22
1639167790000|2021-12-10 20:23:10|1955.8|1935.8|1956.13|1936.13|1956.7|1936.7|1955.1|1935.1|32
1639167800000|2021-12-10 20:23:20|1956.14|1936.14|1955.43|1935.43|1956.14|1936.14|1955.39|1935.39|12
1639167810000|2021-12-10 20:23:30|1955.62|1935.62|1955|1935|1955.62|1935.62|1954.92|1934.92|25
1639167820000|2021-12-10 20:23:40|1954.99|1934.99|1954.93|1934.93|1955.64|1935.64|1954.93|1934.93|27
1639167830000|2021-12-10 20:23:50|1954.94|1934.94|1953.5|1933.5|1954.94|1934.94|1953.46|1933.46|17
1639167840000|2021-12-10 20:24:00|1953.6|1933.6|1953.37|1933.37|1953.6|1933.6|1952.84|1932.84|21
1639167850000|2021-12-10 20:24:10|1953.35|1933.35|1953.14|1933.14|1953.41|1933.41|1953|1933|27
1639167860000|2021-12-10 20:24:20|1953.13|1933.13|1953.69|1933.69|1953.69|1933.69|1953|1933|15
1639167870000|2021-12-10 20:24:30|1953.68|1933.68|1954.18|1934.18|1954.18|1934.18|1953.58|1933.58|26
1639167880000|2021-12-10 20:24:40|1954.12|1934.12|1954.5|1934.5|1954.5|1934.5|1954.07|1934.07|5
1639167890000|2021-12-10 20:24:50|1954.57|1934.57|1954.09|1934.09|1954.57|1934.57|1953.99|1933.99|25
1639167900000|2021-12-10 20:25:00|1954.06|1934.06|1954.57|1934.57|1954.57|1934.57|1953.24|1933.24|22
1639167910000|2021-12-10 20:25:10|1954.56|1934.56|1953.65|1933.65|1954.57|1934.57|1953.6|1933.6|19
1639167920000|2021-12-10 20:25:20|1954.3|1934.3|1954.5|1934.5|1954.5|1934.5|1953.85|1933.85|15
1639167930000|2021-12-10 20:25:30|1954.47|1934.47|1955.17|1935.17|1955.32|1935.32|1954.45|1934.45|24
1639167940000|2021-12-10 20:25:40|1955.13|1935.13|1955.27|1935.27|1955.27|1935.27|1955.12|1935.12|7
1639167950000|2021-12-10 20:25:50|1955.24|1935.24|1955.24|1935.24|1955.24|1935.24|1955.24|1935.24|1
1639167960000|2021-12-10 20:26:00|1955.49|1935.49|1955.77|1935.77|1955.77|1935.77|1955.49|1935.49|3
1639167970000|2021-12-10 20:26:10|1955.72|1935.72|1955.72|1935.72|1955.72|1935.72|1955.68|1935.68|3
1639167980000|2021-12-10 20:26:20|1956.36|1936.36|1957.79|1937.79|1957.79|1937.79|1956.36|1936.36|17
1639167990000|2021-12-10 20:26:30|1958.42|1938.42|1958.36|1938.36|1958.42|1938.42|1958.17|1938.17|17
1639168000000|2021-12-10 20:26:40|1958.31|1938.31|1958.35|1938.35|1958.43|1938.43|1958.19|1938.19|30
1639168010000|2021-12-10 20:26:50|1958.41|1938.41|1957.15|1937.15|1958.41|1938.41|1957.15|1937.15|29
1639168020000|2021-12-10 20:27:00|1957.12|1937.12|1957.29|1937.29|1957.45|1937.45|1956.96|1936.96|34
1639168030000|2021-12-10 20:27:10|1957.24|1937.24|1956.84|1936.84|1957.24|1937.24|1956.69|1936.69|26
1639168040000|2021-12-10 20:27:20|1956.8|1936.8|1957.12|1937.12|1957.28|1937.28|1956.8|1936.8|15
1639168050000|2021-12-10 20:27:30|1957.11|1937.11|1957.55|1937.55|1957.57|1937.57|1956.83|1936.83|28
1639168060000|2021-12-10 20:27:40|1957.75|1937.75|1957.62|1937.62|1957.75|1937.75|1956.98|1936.98|21
1639168070000|2021-12-10 20:27:50|1957.54|1937.54|1957.32|1937.32|1957.64|1937.64|1957.03|1937.03|27
1639168080000|2021-12-10 20:28:00|1957.52|1937.52|1957.13|1937.13|1957.52|1937.52|1957.13|1937.13|5
1639168090000|2021-12-10 20:28:10|1957.18|1937.18|1956.74|1936.74|1957.57|1937.57|1956.74|1936.74|29
1639168100000|2021-12-10 20:28:20|1956.52|1936.52|1956.09|1936.09|1956.52|1936.52|1955.51|1935.51|33
1639168110000|2021-12-10 20:28:30|1956.3|1936.3|1954.76|1934.76|1956.44|1936.44|1954.76|1934.76|29
1639168120000|2021-12-10 20:28:40|1954.65|1934.65|1954.7|1934.7|1955.11|1935.11|1954.5|1934.5|33
1639168130000|2021-12-10 20:28:50|1954.89|1934.89|1955.52|1935.52|1955.53|1935.53|1954.57|1934.57|24
1639168140000|2021-12-10 20:29:00|1955.8|1935.8|1955.36|1935.36|1955.8|1935.8|1955.23|1935.23|29
1639168150000|2021-12-10 20:29:10|1955.39|1935.39|1955.44|1935.44|1955.53|1935.53|1955.37|1935.37|23
1639168160000|2021-12-10 20:29:20|1955.43|1935.43|1956.01|1936.01|1956.18|1936.18|1955.4|1935.4|23
1639168170000|2021-12-10 20:29:30|1956.06|1936.06|1956.12|1936.12|1956.35|1936.35|1955.63|1935.63|25
1639168180000|2021-12-10 20:29:40|1956.1|1936.1|1955.91|1935.91|1956.1|1936.1|1955.85|1935.85|27
1639168190000|2021-12-10 20:29:50|1955.94|1935.94|1956.17|1936.17|1956.21|1936.21|1955.83|1935.83|13
1639168200000|2021-12-10 20:30:00|1956.16|1936.16|1955.77|1935.77|1956.17|1936.17|1955.76|1935.76|13
1639168210000|2021-12-10 20:30:10|1956.33|1936.33|1955.86|1935.86|1956.33|1936.33|1955.86|1935.86|7
1639168220000|2021-12-10 20:30:20|1955.77|1935.77|1955.23|1935.23|1955.77|1935.77|1954.65|1934.65|16
1639168230000|2021-12-10 20:30:30|1955.28|1935.28|1954.97|1934.97|1955.55|1935.55|1954.65|1934.65|15
1639168240000|2021-12-10 20:30:40|1954.94|1934.94|1954.87|1934.87|1955.01|1935.01|1954.65|1934.65|11
1639168250000|2021-12-10 20:30:50|1955.09|1935.09|1956.05|1936.05|1956.05|1936.05|1954.65|1934.65|22
1639168260000|2021-12-10 20:31:00|1956.06|1936.06|1956.44|1936.44|1956.44|1936.44|1955.71|1935.71|15
1639168270000|2021-12-10 20:31:10|1956.66|1936.66|1956.5|1936.5|1956.66|1936.66|1956.5|1936.5|6
1639168280000|2021-12-10 20:31:20|1956.65|1936.65|1955.81|1935.81|1956.68|1936.68|1955.76|1935.76|18
1639168290000|2021-12-10 20:31:30|1955.79|1935.79|1956.45|1936.45|1956.45|1936.45|1955.79|1935.79|20
1639168300000|2021-12-10 20:31:40|1956.51|1936.51|1956.74|1936.74|1956.74|1936.74|1955.98|1935.98|15
1639168310000|2021-12-10 20:31:50|1956.53|1936.53|1956.42|1936.42|1956.59|1936.59|1956.08|1936.08|30
1639168320000|2021-12-10 20:32:00|1956.22|1936.22|1956.02|1936.02|1956.38|1936.38|1955.91|1935.91|25
1639168330000|2021-12-10 20:32:10|1955.69|1935.69|1954.62|1934.62|1955.69|1935.69|1954.59|1934.59|24
1639168340000|2021-12-10 20:32:20|1954.64|1934.64|1953.97|1933.97|1954.78|1934.78|1953.82|1933.82|21
1639168350000|2021-12-10 20:32:30|1953.66|1933.66|1953.52|1933.52|1953.7|1933.7|1953.45|1933.45|30
1639168360000|2021-12-10 20:32:40|1953.27|1933.27|1952.82|1932.82|1953.32|1933.32|1952.18|1932.18|28
1639168370000|2021-12-10 20:32:50|1952.77|1932.77|1952.79|1932.79|1952.98|1932.98|1952.63|1932.63|26
1639168380000|2021-12-10 20:33:00|1952.78|1932.78|1952.76|1932.76|1952.94|1932.94|1952.68|1932.68|21
1639168390000|2021-12-10 20:33:10|1952.77|1932.77|1952.67|1932.67|1952.77|1932.77|1952.18|1932.18|27
1639168400000|2021-12-10 20:33:20|1952.66|1932.66|1952.22|1932.22|1952.81|1932.81|1952.04|1932.04|31
1639168410000|2021-12-10 20:33:30|1952.21|1932.21|1951.98|1931.98|1952.46|1932.46|1951.93|1931.93|22
1639168420000|2021-12-10 20:33:40|1952.03|1932.03|1952.63|1932.63|1952.67|1932.67|1952.03|1932.03|13
1639168430000|2021-12-10 20:33:50|1952.78|1932.78|1952.73|1932.73|1952.9|1932.9|1952.64|1932.64|17
1639168440000|2021-12-10 20:34:00|1952.69|1932.69|1952.84|1932.84|1953.01|1933.01|1952.69|1932.69|18
1639168450000|2021-12-10 20:34:10|1952.89|1932.89|1953.8|1933.8|1953.85|1933.85|1952.89|1932.89|15
1639168460000|2021-12-10 20:34:20|1953.81|1933.81|1956.51|1936.51|1956.63|1936.63|1953.69|1933.69|26
1639168470000|2021-12-10 20:34:30|1956.7|1936.7|1956.68|1936.68|1957.49|1937.49|1956.34|1936.34|30
1639168480000|2021-12-10 20:34:40|1956.64|1936.64|1956.97|1936.97|1957.2|1937.2|1956.59|1936.59|28
1639168490000|2021-12-10 20:34:50|1956.94|1936.94|1957.01|1937.01|1957.53|1937.53|1956.94|1936.94|15
1639168500000|2021-12-10 20:35:00|1956.98|1936.98|1957.65|1937.65|1957.65|1937.65|1956.79|1936.79|28
1639168510000|2021-12-10 20:35:10|1957.73|1937.73|1958.04|1938.04|1958.04|1938.04|1957.59|1937.59|24
1639168520000|2021-12-10 20:35:20|1958.01|1938.01|1957.15|1937.15|1958.1|1938.1|1957.04|1937.04|28
1639168530000|2021-12-10 20:35:30|1957.12|1937.12|1958.33|1938.33|1958.41|1938.41|1956.95|1936.95|23
1639168540000|2021-12-10 20:35:40|1958.41|1938.41|1958.73|1938.73|1958.93|1938.93|1958.41|1938.41|4
1639168550000|2021-12-10 20:35:50|1958.95|1938.95|1958.63|1938.63|1958.95|1938.95|1957.12|1937.12|18
1639168560000|2021-12-10 20:36:00|1959.23|1939.23|1957.8|1937.8|1959.23|1939.23|1957.8|1937.8|18
1639168570000|2021-12-10 20:36:10|1957.94|1937.94|1957.25|1937.25|1958.3|1938.3|1957.25|1937.25|25
1639168580000|2021-12-10 20:36:20|1956.95|1936.95|1956.46|1936.46|1957.14|1937.14|1956.11|1936.11|27
1639168590000|2021-12-10 20:36:30|1956.45|1936.45|1956.7|1936.7|1956.95|1936.95|1956.06|1936.06|22
1639168600000|2021-12-10 20:36:40|1956.66|1936.66|1956.86|1936.86|1957.23|1937.23|1956.66|1936.66|10
1639168610000|2021-12-10 20:36:50|1956.81|1936.81|1957.22|1937.22|1957.33|1937.33|1956.81|1936.81|16
1639168620000|2021-12-10 20:37:00|1957.17|1937.17|1956.96|1936.96|1957.7|1937.7|1956.94|1936.94|34
1639168630000|2021-12-10 20:37:10|1956.97|1936.97|1957.12|1937.12|1957.51|1937.51|1956.74|1936.74|21
1639168640000|2021-12-10 20:37:20|1957.17|1937.17|1956.64|1936.64|1957.35|1937.35|1956.45|1936.45|20
1639168650000|2021-12-10 20:37:30|1956.61|1936.61|1956.84|1936.84|1956.96|1936.96|1956.55|1936.55|19
1639168660000|2021-12-10 20:37:40|1956.7|1936.7|1957.5|1937.5|1957.57|1937.57|1956.64|1936.64|21
1639168670000|2021-12-10 20:37:50|1957.53|1937.53|1957.6|1937.6|1957.66|1937.66|1957.5|1937.5|12
1639168680000|2021-12-10 20:38:00|1957.58|1937.58|1957.51|1937.51|1957.58|1937.58|1957.51|1937.51|3
1639168690000|2021-12-10 20:38:10|1957.19|1937.19|1956.5|1936.5|1957.19|1937.19|1955.86|1935.86|21
1639168700000|2021-12-10 20:38:20|1956.6|1936.6|1956.12|1936.12|1956.6|1936.6|1955.85|1935.85|17
1639168710000|2021-12-10 20:38:30|1956.1|1936.1|1955.86|1935.86|1956.1|1936.1|1955.86|1935.86|7
1639168720000|2021-12-10 20:38:40|1955.81|1935.81|1955.17|1935.17|1955.85|1935.85|1955.13|1935.13|23
1639168730000|2021-12-10 20:38:50|1955.13|1935.13|1955.08|1935.08|1955.37|1935.37|1955.02|1935.02|12
1639168740000|2021-12-10 20:39:00|1955.02|1935.02|1955.14|1935.14|1955.35|1935.35|1954.97|1934.97|8
1639168750000|2021-12-10 20:39:10|1955.16|1935.16|1954.92|1934.92|1955.23|1935.23|1954.92|1934.92|11
1639168760000|2021-12-10 20:39:20|1954.88|1934.88|1954.15|1934.15|1954.88|1934.88|1954.06|1934.06|16
1639168770000|2021-12-10 20:39:30|1954.19|1934.19|1954.33|1934.33|1954.36|1934.36|1953.96|1933.96|12
1639168780000|2021-12-10 20:39:40|1954.29|1934.29|1954.45|1934.45|1954.45|1934.45|1954.1|1934.1|10
1639168790000|2021-12-10 20:39:50|1954.5|1934.5|1954.88|1934.88|1954.9|1934.9|1954.45|1934.45|6
1639168800000|2021-12-10 20:40:00|1954.9|1934.9|1955.67|1935.67|1955.67|1935.67|1954.69|1934.69|17
1639168810000|2021-12-10 20:40:10|1955.66|1935.66|1956.57|1936.57|1956.57|1936.57|1955.66|1935.66|15
1639168820000|2021-12-10 20:40:20|1956.54|1936.54|1955.2|1935.2|1956.58|1936.58|1955.2|1935.2|20
1639168830000|2021-12-10 20:40:30|1954.8|1934.8|1954.13|1934.13|1955.17|1935.17|1954.04|1934.04|27
1639168840000|2021-12-10 20:40:40|1954.04|1934.04|1954.02|1934.02|1954.22|1934.22|1953.96|1933.96|21
1639168850000|2021-12-10 20:40:50|1954|1934|1953.75|1933.75|1954.26|1934.26|1953.72|1933.72|18
1639168860000|2021-12-10 20:41:00|1953.82|1933.82|1953.91|1933.91|1954|1934|1953.77|1933.77|17
1639168870000|2021-12-10 20:41:10|1953.85|1933.85|1953.44|1933.44|1954.26|1934.26|1953.44|1933.44|24
1639168880000|2021-12-10 20:41:20|1953.21|1933.21|1952.37|1932.37|1953.21|1933.21|1952.37|1932.37|19
1639168890000|2021-12-10 20:41:30|1952.32|1932.32|1950.83|1930.83|1952.32|1932.32|1950.76|1930.76|27
1639168900000|2021-12-10 20:41:40|1950.82|1930.82|1950.11|1930.11|1950.89|1930.89|1950.01|1930.01|31
1639168910000|2021-12-10 20:41:50|1950.12|1930.12|1949.96|1929.96|1950.43|1930.43|1949.96|1929.96|28
1639168920000|2021-12-10 20:42:00|1949.93|1929.93|1949.58|1929.58|1949.93|1929.93|1949.06|1929.06|27
1639168930000|2021-12-10 20:42:10|1948.73|1928.73|1947.17|1927.17|1949.1|1929.1|1947.04|1927.04|29
1639168940000|2021-12-10 20:42:20|1947.23|1927.23|1947.05|1927.05|1947.38|1927.38|1947.05|1927.05|15
1639168950000|2021-12-10 20:42:30|1946.79|1926.79|1945.85|1925.85|1946.98|1926.98|1945.85|1925.85|9
1639168960000|2021-12-10 20:42:40|1944.81|1924.81|1944.82|1924.82|1945.43|1925.43|1944.7|1924.7|9
1639168970000|2021-12-10 20:42:50|1944.51|1924.51|1944.48|1924.48|1944.67|1924.67|1944.47|1924.47|9
1639168980000|2021-12-10 20:43:00|1944.44|1924.44|1943.57|1923.57|1944.55|1924.55|1943.57|1923.57|4
1639168990000|2021-12-10 20:43:10|1943.66|1923.66|1942.5|1922.5|1943.67|1923.67|1942.5|1922.5|10
1639169000000|2021-12-10 20:43:20|1942.68|1922.68|1942.88|1922.88|1942.89|1922.89|1942.5|1922.5|12
1639169010000|2021-12-10 20:43:30|1942.75|1922.75|1942.65|1922.65|1942.86|1922.86|1942.63|1922.63|13
1639169020000|2021-12-10 20:43:40|1942.71|1922.71|1942.71|1922.71|1942.76|1922.76|1942.54|1922.54|8
1639169030000|2021-12-10 20:43:50|1942.66|1922.66|1942.43|1922.43|1942.74|1922.74|1942.43|1922.43|6
1639169040000|2021-12-10 20:44:00|1942.23|1922.23|1941.73|1921.73|1942.23|1922.23|1941.73|1921.73|2
1639169050000|2021-12-10 20:44:10|1941.74|1921.74|1940.88|1920.88|1941.74|1921.74|1940.75|1920.75|4
1639169060000|2021-12-10 20:44:20|1941.02|1921.02|1940.71|1920.71|1941.02|1921.02|1940.71|1920.71|4
1639169070000|2021-12-10 20:44:30|1940.67|1920.67|1940.96|1920.96|1940.96|1920.96|1940.5|1920.5|24
1639169080000|2021-12-10 20:44:40|1940.95|1920.95|1940.36|1920.36|1940.95|1920.95|1940.36|1920.36|26
1639169090000|2021-12-10 20:44:50|1940.31|1920.31|1938.92|1918.92|1940.31|1920.31|1938.76|1918.76|10
1639169100000|2021-12-10 20:45:00|1938.96|1918.96|1938.88|1918.88|1938.96|1918.96|1938.88|1918.88|3
1639169110000|2021-12-10 20:45:10|1939.67|1919.67|1939|1919|1939.67|1919.67|1939|1919|9
1639169120000|2021-12-10 20:45:20|1939.2|1919.2|1940.39|1920.39|1940.45|1920.45|1939.2|1919.2|15
1639169130000|2021-12-10 20:45:30|1940.53|1920.53|1940.7|1920.7|1941.48|1921.48|1940.53|1920.53|12
1639169140000|2021-12-10 20:45:40|1940.75|1920.75|1941.1|1921.1|1941.1|1921.1|1940.61|1920.61|9
1639169150000|2021-12-10 20:45:50|1941.03|1921.03|1941.67|1921.67|1941.67|1921.67|1940.5|1920.5|8
1639169160000|2021-12-10 20:46:00|1941.66|1921.66|1942.58|1922.58|1942.58|1922.58|1941.66|1921.66|7
1639169170000|2021-12-10 20:46:10|1942.66|1922.66|1944.29|1924.29|1944.29|1924.29|1942.66|1922.66|9
1639169180000|2021-12-10 20:46:20|1944.83|1924.83|1944.58|1924.58|1944.83|1924.83|1944.58|1924.58|2
1639169190000|2021-12-10 20:46:30|1944.5|1924.5|1944.14|1924.14|1944.5|1924.5|1944.13|1924.13|18
1639169200000|2021-12-10 20:46:40|1944.03|1924.03|1943.91|1923.91|1944.29|1924.29|1943.83|1923.83|18
1639169210000|2021-12-10 20:46:50|1943.63|1923.63|1943.77|1923.77|1943.85|1923.85|1943.63|1923.63|12
1639169220000|2021-12-10 20:47:00|1943.8|1923.8|1942.94|1922.94|1943.81|1923.81|1942.94|1922.94|18
1639169230000|2021-12-10 20:47:10|1942.89|1922.89|1942.11|1922.11|1942.89|1922.89|1941.47|1921.47|24
1639169240000|2021-12-10 20:47:20|1942.17|1922.17|1943.35|1923.35|1943.59|1923.59|1942.12|1922.12|28
1639169250000|2021-12-10 20:47:30|1943.3|1923.3|1943.4|1923.4|1943.4|1923.4|1942.9|1922.9|16
1639169260000|2021-12-10 20:47:40|1943.46|1923.46|1943.48|1923.48|1943.53|1923.53|1943.43|1923.43|18
1639169270000|2021-12-10 20:47:50|1943.47|1923.47|1943.47|1923.47|1943.53|1923.53|1943.45|1923.45|8
1639169280000|2021-12-10 20:48:00|1943.5|1923.5|1943.51|1923.51|1944.05|1924.05|1943.43|1923.43|16
1639169290000|2021-12-10 20:48:10|1943.15|1923.15|1941.85|1921.85|1943.15|1923.15|1941.79|1921.79|19
1639169300000|2021-12-10 20:48:20|1941.65|1921.65|1941.79|1921.79|1941.98|1921.98|1941.5|1921.5|14
1639169310000|2021-12-10 20:48:30|1941.67|1921.67|1941.88|1921.88|1941.88|1921.88|1941.61|1921.61|7
1639169320000|2021-12-10 20:48:40|1941.28|1921.28|1940.25|1920.25|1941.28|1921.28|1940.25|1920.25|10
1639169330000|2021-12-10 20:48:50|1940.26|1920.26|1939.87|1919.87|1940.26|1920.26|1939.5|1919.5|5
1639169340000|2021-12-10 20:49:00|1939.68|1919.68|1939.44|1919.44|1939.68|1919.68|1938.5|1918.5|11
1639169350000|2021-12-10 20:49:10|1939.1|1919.1|1940.34|1920.34|1940.58|1920.58|1938.97|1918.97|25
1639169360000|2021-12-10 20:49:20|1940.32|1920.32|1940.56|1920.56|1940.66|1920.66|1940.16|1920.16|30
1639169370000|2021-12-10 20:49:30|1940.76|1920.76|1939.5|1919.5|1940.76|1920.76|1939.5|1919.5|24
1639169380000|2021-12-10 20:49:40|1939.61|1919.61|1940.5|1920.5|1940.5|1920.5|1939.5|1919.5|8
1639169390000|2021-12-10 20:49:50|1940.35|1920.35|1940.38|1920.38|1940.4|1920.4|1940.3|1920.3|10
1639169400000|2021-12-10 20:50:00|1940.45|1920.45|1942.85|1922.85|1942.85|1922.85|1940.43|1920.43|23
1639169410000|2021-12-10 20:50:10|1942.84|1922.84|1942.61|1922.61|1943.52|1923.52|1942.57|1922.57|21
1639169420000|2021-12-10 20:50:20|1942.59|1922.59|1942.7|1922.7|1942.74|1922.74|1941.78|1921.78|32
1639169430000|2021-12-10 20:50:30|1942.49|1922.49|1943.3|1923.3|1943.3|1923.3|1941.9|1921.9|32
1639169440000|2021-12-10 20:50:40|1943.32|1923.32|1944.45|1924.45|1944.45|1924.45|1943.32|1923.32|10
1639169450000|2021-12-10 20:50:50|1944.35|1924.35|1947.47|1927.47|1947.47|1927.47|1944.35|1924.35|16
1639169460000|2021-12-10 20:51:00|1947.51|1927.51|1947.48|1927.48|1947.58|1927.58|1947.48|1927.48|8
1639169470000|2021-12-10 20:51:10|1947.42|1927.42|1946.43|1926.43|1947.48|1927.48|1946.07|1926.07|7
1639169480000|2021-12-10 20:51:20|1946.5|1926.5|1945.78|1925.78|1946.5|1926.5|1945.74|1925.74|15
1639169490000|2021-12-10 20:51:30|1945.8|1925.8|1944.85|1924.85|1945.95|1925.95|1944.85|1924.85|23
1639169500000|2021-12-10 20:51:40|1944.77|1924.77|1945.04|1925.04|1945.52|1925.52|1944.63|1924.63|18
1639169510000|2021-12-10 20:51:50|1944.99|1924.99|1946.85|1926.85|1946.89|1926.89|1944.89|1924.89|22
1639169520000|2021-12-10 20:52:00|1946.95|1926.95|1947.32|1927.32|1947.32|1927.32|1946.95|1926.95|2
1639169530000|2021-12-10 20:52:10|1947.5|1927.5|1946.7|1926.7|1947.54|1927.54|1946.66|1926.66|18
1639169540000|2021-12-10 20:52:20|1946.66|1926.66|1947.19|1927.19|1947.19|1927.19|1946.66|1926.66|5
1639169560000|2021-12-10 20:52:40|1947.06|1927.06|1947.61|1927.61|1947.61|1927.61|1947.06|1927.06|17
1639169570000|2021-12-10 20:52:50|1947.6|1927.6|1947.6|1927.6|1947.62|1927.62|1947.55|1927.55|11
1639169580000|2021-12-10 20:53:00|1947.55|1927.55|1947.62|1927.62|1947.7|1927.7|1947.54|1927.54|14
1639169590000|2021-12-10 20:53:10|1947.61|1927.61|1947.6|1927.6|1947.63|1927.63|1947.5|1927.5|17
1639169600000|2021-12-10 20:53:20|1947.59|1927.59|1947.85|1927.85|1947.85|1927.85|1947.59|1927.59|7
1639169610000|2021-12-10 20:53:30|1948.28|1928.28|1948.51|1928.51|1948.51|1928.51|1948.28|1928.28|2
1639169620000|2021-12-10 20:53:40|1948.26|1928.26|1946.45|1926.45|1948.5|1928.5|1946.03|1926.03|22
1639169630000|2021-12-10 20:53:50|1946.63|1926.63|1946.63|1926.63|1946.81|1926.81|1946.44|1926.44|18
1639169640000|2021-12-10 20:54:00|1946.64|1926.64|1946.98|1926.98|1947.21|1927.21|1946.64|1926.64|15
1639169650000|2021-12-10 20:54:10|1947.46|1927.46|1946.48|1926.48|1947.46|1927.46|1946.39|1926.39|21
1639169660000|2021-12-10 20:54:20|1946.5|1926.5|1945.4|1925.4|1946.53|1926.53|1945.36|1925.36|22
1639169670000|2021-12-10 20:54:30|1945.36|1925.36|1945.06|1925.06|1945.37|1925.37|1945.05|1925.05|21
1639169680000|2021-12-10 20:54:40|1945.16|1925.16|1944.82|1924.82|1945.21|1925.21|1944.24|1924.24|26
1639169690000|2021-12-10 20:54:50|1944.81|1924.81|1944.81|1924.81|1944.88|1924.88|1944.67|1924.67|24
1639169700000|2021-12-10 20:55:00|1944.79|1924.79|1944.73|1924.73|1944.82|1924.82|1944.63|1924.63|20
1639169710000|2021-12-10 20:55:10|1944.74|1924.74|1944.65|1924.65|1944.86|1924.86|1944.65|1924.65|8
1639169720000|2021-12-10 20:55:20|1944.5|1924.5|1944.65|1924.65|1944.65|1924.65|1944.5|1924.5|4
1639169730000|2021-12-10 20:55:30|1944.69|1924.69|1945.01|1925.01|1945.01|1925.01|1944.69|1924.69|2
1639169740000|2021-12-10 20:55:40|1945.26|1925.26|1945.6|1925.6|1945.71|1925.71|1945.23|1925.23|13
1639169750000|2021-12-10 20:55:50|1945.61|1925.61|1945.61|1925.61|1945.65|1925.65|1944.86|1924.86|30
1639169760000|2021-12-10 20:56:00|1945.54|1925.54|1945.91|1925.91|1945.93|1925.93|1945.5|1925.5|16
1639169770000|2021-12-10 20:56:10|1945.96|1925.96|1946.02|1926.02|1946.02|1926.02|1945.76|1925.76|16
1639169780000|2021-12-10 20:56:20|1945.98|1925.98|1946.93|1926.93|1946.93|1926.93|1945.72|1925.72|10
1639169790000|2021-12-10 20:56:30|1946.95|1926.95|1946.62|1926.62|1947|1927|1946.59|1926.59|15
1639169800000|2021-12-10 20:56:40|1946.63|1926.63|1947.18|1927.18|1947.3|1927.3|1946.63|1926.63|20
1639169810000|2021-12-10 20:56:50|1947.33|1927.33|1947.33|1927.33|1947.33|1927.33|1947.33|1927.33|1
1639169820000|2021-12-10 20:57:00|1947.8|1927.8|1948|1928|1948|1928|1947.77|1927.77|5
1639169830000|2021-12-10 20:57:10|1947.79|1927.79|1947.86|1927.86|1947.86|1927.86|1947.79|1927.79|2
1639169840000|2021-12-10 20:57:20|1947.83|1927.83|1948.5|1928.5|1948.5|1928.5|1947.83|1927.83|3
1639169850000|2021-12-10 20:57:30|1947.87|1927.87|1947.83|1927.83|1947.87|1927.87|1947.83|1927.83|2
1639169860000|2021-12-10 20:57:40|1948.42|1928.42|1948.5|1928.5|1948.5|1928.5|1948.42|1928.42|2
1639169870000|2021-12-10 20:57:50|1949.25|1929.25|1949.25|1929.25|1949.25|1929.25|1949.25|1929.25|1
1639169880000|2021-12-10 20:58:00|1949|1929|1948.5|1928.5|1949|1929|1948.5|1928.5|2
1639169890000|2021-12-10 20:58:10|1948.55|1928.55|1949.4|1929.4|1949.4|1929.4|1948.55|1928.55|3
1639169900000|2021-12-10 20:58:20|1949.47|1929.47|1949.59|1929.59|1949.62|1929.62|1949.47|1929.47|8
1639169910000|2021-12-10 20:58:30|1949.68|1929.68|1949.58|1929.58|1949.85|1929.85|1949.58|1929.58|5
1639169920000|2021-12-10 20:58:40|1949.8|1929.8|1949.74|1929.74|1949.8|1929.8|1949.58|1929.58|3
1639169930000|2021-12-10 20:58:50|1949.33|1929.33|1949.71|1929.71|1949.71|1929.71|1949.33|1929.33|12
1639169940000|2021-12-10 20:59:00|1949.63|1929.63|1950.24|1930.24|1950.24|1930.24|1949.59|1929.59|14
1639169950000|2021-12-10 20:59:10|1950.26|1930.26|1951.1|1931.1|1951.1|1931.1|1950.26|1930.26|5
1639169960000|2021-12-10 20:59:20|1951.5|1931.5|1953.68|1933.68|1953.68|1933.68|1951.5|1931.5|16
1639169970000|2021-12-10 20:59:30|1953.69|1933.69|1954.48|1934.48|1954.48|1934.48|1953.5|1933.5|27
1639169980000|2021-12-10 20:59:40|1954.14|1934.14|1952.91|1932.91|1954.37|1934.37|1952.85|1932.85|30
1639169990000|2021-12-10 20:59:50|1952.65|1932.65|1952.3|1932.3|1952.65|1932.65|1951.91|1931.91|22
1639170000000|2021-12-10 21:00:00|1952.39|1932.39|1950.99|1930.99|1952.45|1932.45|1950.99|1930.99|24
1639170010000|2021-12-10 21:00:10|1951.1|1931.1|1948.62|1928.62|1951.15|1931.15|1948.62|1928.62|22
1639170020000|2021-12-10 21:00:20|1948.61|1928.61|1948.44|1928.44|1948.65|1928.65|1947.8|1927.8|24
1639170030000|2021-12-10 21:00:30|1948.45|1928.45|1948.66|1928.66|1948.72|1928.72|1948.4|1928.4|14
1639170040000|2021-12-10 21:00:40|1948.73|1928.73|1951.28|1931.28|1951.33|1931.33|1948.73|1928.73|29
1639170050000|2021-12-10 21:00:50|1951.29|1931.29|1951.88|1931.88|1951.88|1931.88|1951.24|1931.24|8
1639170060000|2021-12-10 21:01:00|1951.53|1931.53|1951.78|1931.78|1952.16|1932.16|1951.51|1931.51|10
1639170070000|2021-12-10 21:01:10|1952.24|1932.24|1951.46|1931.46|1952.28|1932.28|1951.36|1931.36|23
1639170080000|2021-12-10 21:01:20|1951.41|1931.41|1952.5|1932.5|1952.68|1932.68|1951.2|1931.2|21
1639170090000|2021-12-10 21:01:30|1952.49|1932.49|1951.93|1931.93|1952.51|1932.51|1951.76|1931.76|20
1639170100000|2021-12-10 21:01:40|1951.92|1931.92|1951.29|1931.29|1952.07|1932.07|1951.29|1931.29|26
1639170110000|2021-12-10 21:01:50|1951.3|1931.3|1952.74|1932.74|1952.74|1932.74|1951.26|1931.26|19
1639170120000|2021-12-10 21:02:00|1952.86|1932.86|1953.45|1933.45|1953.66|1933.66|1952.86|1932.86|22
1639170130000|2021-12-10 21:02:10|1953.36|1933.36|1953.52|1933.52|1953.52|1933.52|1953.2|1933.2|9
1639170140000|2021-12-10 21:02:20|1953.78|1933.78|1953.98|1933.98|1953.98|1933.98|1953.78|1933.78|2
1639170150000|2021-12-10 21:02:30|1954.36|1934.36|1955.11|1935.11|1955.14|1935.14|1954.36|1934.36|26
1639170160000|2021-12-10 21:02:40|1955.09|1935.09|1953.59|1933.59|1955.18|1935.18|1953.48|1933.48|28
1639170170000|2021-12-10 21:02:50|1953.57|1933.57|1953.24|1933.24|1953.57|1933.57|1953.08|1933.08|21
1639170180000|2021-12-10 21:03:00|1953.22|1933.22|1952.08|1932.08|1953.22|1933.22|1952.04|1932.04|25
1639170190000|2021-12-10 21:03:10|1952.04|1932.04|1951.57|1931.57|1952.04|1932.04|1951.26|1931.26|33
1639170200000|2021-12-10 21:03:20|1951.54|1931.54|1951.17|1931.17|1951.66|1931.66|1951.13|1931.13|27
1639170210000|2021-12-10 21:03:30|1951.18|1931.18|1951|1931|1951.18|1931.18|1950.74|1930.74|23
1639170220000|2021-12-10 21:03:40|1951.03|1931.03|1950.66|1930.66|1951.05|1931.05|1950.66|1930.66|23
1639170230000|2021-12-10 21:03:50|1950.57|1930.57|1950.19|1930.19|1950.66|1930.66|1950.01|1930.01|15
1639170240000|2021-12-10 21:04:00|1950|1930|1950.04|1930.04|1950.2|1930.2|1950|1930|16
1639170250000|2021-12-10 21:04:10|1950.03|1930.03|1955.64|1935.64|1955.64|1935.64|1950.03|1930.03|35
1639170260000|2021-12-10 21:04:20|1955.33|1935.33|1957.78|1937.78|1957.78|1937.78|1955.31|1935.31|25
1639170270000|2021-12-10 21:04:30|1957.74|1937.74|1960.04|1940.04|1960.67|1945.39|1949.72|1936.2|34
1639170280000|2021-12-10 21:04:40|1960.32|1940.32|1962.3|1942.3|1962.45|1942.45|1960.32|1940.32|26
1639170290000|2021-12-10 21:04:50|1962.12|1942.12|1962.52|1942.52|1962.52|1942.52|1962.05|1942.05|10
1639170300000|2021-12-10 21:05:00|1962.59|1942.59|1962.78|1942.78|1963.63|1943.63|1962.59|1942.59|13
1639170310000|2021-12-10 21:05:10|1962.48|1942.48|1959.61|1939.61|1962.6|1942.6|1959.22|1939.22|28
1639170320000|2021-12-10 21:05:20|1959.56|1939.56|1958.62|1938.62|1959.56|1939.56|1958.62|1938.62|12
1639170330000|2021-12-10 21:05:30|1958.5|1938.5|1957.14|1937.14|1958.5|1938.5|1957.02|1937.02|33
1639170340000|2021-12-10 21:05:40|1957.16|1937.16|1956.55|1936.55|1957.17|1937.17|1956.52|1936.52|15
1639170350000|2021-12-10 21:05:50|1956.54|1936.54|1956.55|1936.55|1956.67|1936.67|1956.44|1936.44|21
1639170360000|2021-12-10 21:06:00|1956.54|1936.54|1957.05|1937.05|1957.2|1937.2|1956.49|1936.49|27
1639170370000|2021-12-10 21:06:10|1957.07|1937.07|1956.07|1936.07|1957.11|1937.11|1956.07|1936.07|25
1639170380000|2021-12-10 21:06:20|1956.1|1936.1|1954.85|1934.85|1956.19|1936.19|1954.82|1934.82|17
1639170390000|2021-12-10 21:06:30|1954.84|1934.84|1954.12|1934.12|1955.36|1935.36|1954.08|1934.08|26
1639170400000|2021-12-10 21:06:40|1953.84|1933.84|1952.68|1932.68|1953.84|1933.84|1952.66|1932.66|29
1639170410000|2021-12-10 21:06:50|1952.58|1932.58|1952.82|1932.82|1952.82|1932.82|1952.37|1932.37|22
1639170420000|2021-12-10 21:07:00|1952.75|1932.75|1952.7|1932.7|1952.94|1932.94|1952.56|1932.56|28
1639170430000|2021-12-10 21:07:10|1952.59|1932.59|1955.2|1935.2|1955.39|1935.39|1952.59|1932.59|31
1639170440000|2021-12-10 21:07:20|1955.21|1935.21|1955.14|1935.14|1955.51|1935.51|1955.08|1935.08|21
1639170450000|2021-12-10 21:07:30|1955.15|1935.15|1955.07|1935.07|1955.46|1935.46|1954.96|1934.96|15
1639170460000|2021-12-10 21:07:40|1954.99|1934.99|1954.44|1934.44|1955.11|1935.11|1954.42|1934.42|22
1639170470000|2021-12-10 21:07:50|1954.43|1934.43|1954.43|1934.43|1954.45|1934.45|1954.41|1934.41|8
1639170480000|2021-12-10 21:08:00|1954.44|1934.44|1953.57|1933.57|1954.44|1934.44|1953.5|1933.5|11
1639170490000|2021-12-10 21:08:10|1953.39|1933.39|1953.24|1933.24|1953.57|1933.57|1953.19|1933.19|14
1639170500000|2021-12-10 21:08:20|1952.43|1932.43|1952.2|1932.2|1952.47|1932.47|1952.2|1932.2|26
1639170510000|2021-12-10 21:08:30|1952.22|1932.22|1952.08|1932.08|1952.42|1932.42|1952.08|1932.08|20
1639170520000|2021-12-10 21:08:40|1952.06|1932.06|1951.33|1931.33|1952.1|1932.1|1951.29|1931.29|19
1639170530000|2021-12-10 21:08:50|1951.32|1931.32|1950.83|1930.83|1951.34|1931.34|1950.83|1930.83|11
1639170540000|2021-12-10 21:09:00|1950.82|1930.82|1950.72|1930.72|1950.82|1930.82|1950.62|1930.62|16
1639170550000|2021-12-10 21:09:10|1950.74|1930.74|1950.42|1930.42|1950.74|1930.74|1950.33|1930.33|17
1639170560000|2021-12-10 21:09:20|1949.95|1929.95|1949.75|1929.75|1950.08|1930.08|1949.75|1929.75|15
1639170570000|2021-12-10 21:09:30|1949.76|1929.76|1949.76|1929.76|1949.87|1929.87|1949.68|1929.68|24
1639170580000|2021-12-10 21:09:40|1949.72|1929.72|1949.59|1929.59|1949.77|1929.77|1949.59|1929.59|28
1639170590000|2021-12-10 21:09:50|1949.49|1929.49|1948.84|1928.84|1949.49|1929.49|1948.82|1928.82|18
1639170600000|2021-12-10 21:10:00|1948.74|1928.74|1948.19|1928.19|1948.74|1928.74|1948.19|1928.19|8
1639170610000|2021-12-10 21:10:10|1948|1928|1951.48|1931.48|1951.48|1931.48|1948|1928|25
1639170620000|2021-12-10 21:10:20|1951.98|1931.98|1952|1932|1952|1932|1951.98|1931.98|6
1639170630000|2021-12-10 21:10:30|1951.92|1931.92|1954.4|1934.4|1954.9|1934.9|1951.92|1931.92|21
1639170640000|2021-12-10 21:10:40|1954.29|1934.29|1957.58|1937.58|1958.24|1938.24|1953.77|1933.77|36
1639170650000|2021-12-10 21:10:50|1957.59|1937.59|1959.07|1939.07|1959.07|1939.07|1956.41|1936.41|36
1639170660000|2021-12-10 21:11:00|1959.08|1939.08|1959.95|1939.95|1961.29|1941.29|1959.08|1939.08|35
1639170670000|2021-12-10 21:11:10|1959.94|1939.94|1959.31|1939.31|1959.99|1939.99|1958.92|1938.92|32
1639170680000|2021-12-10 21:11:20|1959.24|1939.24|1958.45|1938.45|1959.24|1939.24|1958.45|1938.45|26
1639170690000|2021-12-10 21:11:30|1958.23|1938.23|1957.91|1937.91|1958.23|1938.23|1957.91|1937.91|8
1639170700000|2021-12-10 21:11:40|1958.02|1938.02|1957.55|1937.55|1958.08|1938.08|1957.33|1937.33|10
1639170710000|2021-12-10 21:11:50|1957.45|1937.45|1957.45|1937.45|1957.48|1937.48|1957.38|1937.38|13
1639170720000|2021-12-10 21:12:00|1957.33|1937.33|1956.94|1936.94|1957.33|1937.33|1956.94|1936.94|3
1639170730000|2021-12-10 21:12:10|1956.79|1936.79|1956.99|1936.99|1957.28|1937.28|1955.95|1935.95|32
1639170740000|2021-12-10 21:12:20|1956.97|1936.97|1956.3|1936.3|1956.97|1936.97|1956.21|1936.21|29
1639170750000|2021-12-10 21:12:30|1956.29|1936.29|1954.99|1934.99|1956.67|1936.67|1954.93|1934.93|31
1639170760000|2021-12-10 21:12:40|1954.97|1934.97|1953.61|1933.61|1955.05|1935.05|1953.59|1933.59|29
1639170770000|2021-12-10 21:12:50|1953.62|1933.62|1953.34|1933.34|1953.74|1933.74|1953.21|1933.21|32
1639170780000|2021-12-10 21:13:00|1953.31|1933.31|1953.15|1933.15|1953.98|1933.98|1953.15|1933.15|29
1639170790000|2021-12-10 21:13:10|1953.14|1933.14|1952.19|1932.19|1953.22|1933.22|1952.15|1932.15|33
1639170800000|2021-12-10 21:13:20|1952.2|1932.2|1952.48|1932.48|1952.71|1932.71|1952.16|1932.16|21
1639170810000|2021-12-10 21:13:30|1952.64|1932.64|1952.63|1932.63|1952.64|1932.64|1952.27|1932.27|26
1639170820000|2021-12-10 21:13:40|1952.61|1932.61|1952.13|1932.13|1952.61|1932.61|1952.13|1932.13|15
1639170830000|2021-12-10 21:13:50|1952.12|1932.12|1951.17|1931.17|1952.12|1932.12|1951.17|1931.17|30
1639170840000|2021-12-10 21:14:00|1951.16|1931.16|1952.24|1932.24|1952.28|1932.28|1951.15|1931.15|26
1639170850000|2021-12-10 21:14:10|1952.3|1932.3|1952.54|1932.54|1952.68|1932.68|1952.1|1932.1|25
1639170860000|2021-12-10 21:14:20|1952.68|1932.68|1953.37|1933.37|1954.45|1934.45|1952.65|1932.65|34
1639170870000|2021-12-10 21:14:30|1953.39|1933.39|1953.47|1933.47|1953.48|1933.48|1952.94|1932.94|24
1639170880000|2021-12-10 21:14:40|1953.46|1933.46|1953.22|1933.22|1953.77|1933.77|1953.22|1933.22|29
1639170890000|2021-12-10 21:14:50|1953.24|1933.24|1951.74|1931.74|1953.44|1933.44|1951.68|1931.68|24
1639170900000|2021-12-10 21:15:00|1951.8|1931.8|1949.44|1929.44|1952.27|1932.27|1949.44|1929.44|34
1639170910000|2021-12-10 21:15:10|1949.41|1929.41|1947.33|1927.33|1950.1|1930.1|1947.32|1927.32|30
1639170920000|2021-12-10 21:15:20|1947.71|1927.71|1944.86|1924.86|1947.71|1927.71|1944.83|1924.83|30
1639170930000|2021-12-10 21:15:30|1944.84|1924.84|1946.61|1926.61|1946.61|1926.61|1944.75|1924.75|30
1639170940000|2021-12-10 21:15:40|1946.49|1926.49|1945.95|1925.95|1946.49|1926.49|1945.76|1925.76|32
1639170950000|2021-12-10 21:15:50|1945.82|1925.82|1945.83|1925.83|1946.24|1926.24|1945.79|1925.79|23
1639170960000|2021-12-10 21:16:00|1945.82|1925.82|1945.64|1925.64|1945.82|1925.82|1945.13|1925.13|21
1639170970000|2021-12-10 21:16:10|1945.62|1925.62|1945.75|1925.75|1946.12|1926.12|1945.6|1925.6|19
1639170980000|2021-12-10 21:16:20|1945.68|1925.68|1946.23|1926.23|1946.23|1926.23|1945.63|1925.63|12
1639170990000|2021-12-10 21:16:30|1946.24|1926.24|1946.6|1926.6|1946.65|1926.65|1946.06|1926.06|26
1639209600000|2021-12-11 08:00:00|1925.81|1905.81|1924.86|1904.86|1925.81|1905.81|1924.86|1904.86|14
1639209610000|2021-12-11 08:00:10|1925.03|1905.03|1924.85|1904.85|1925.07|1905.07|1924.85|1904.85|13
1639209620000|2021-12-11 08:00:20|1924.9|1904.9|1924.41|1904.41|1924.9|1904.9|1924.41|1904.41|26
1639209630000|2021-12-11 08:00:30|1924.31|1904.31|1924.47|1904.47|1924.47|1904.47|1924.25|1904.25|30
1639209640000|2021-12-11 08:00:40|1924.43|1904.43|1924.28|1904.28|1924.56|1904.56|1924.26|1904.26|21
1639209650000|2021-12-11 08:00:50|1924.29|1904.29|1924.74|1904.74|1924.74|1904.74|1924.29|1904.29|15
1639209660000|2021-12-11 08:01:00|1924.93|1904.93|1926.81|1906.81|1926.82|1906.82|1924.93|1904.93|29
1639209670000|2021-12-11 08:01:10|1926.8|1906.8|1927.18|1907.18|1927.21|1907.21|1926.78|1906.78|25
1639209680000|2021-12-11 08:01:20|1927.21|1907.21|1927.9|1907.9|1928.02|1908.02|1927.18|1907.18|22
1639209690000|2021-12-11 08:01:30|1927.97|1907.97|1928.99|1908.99|1929.55|1909.55|1927.9|1907.9|28
1639209700000|2021-12-11 08:01:40|1929|1909|1927.9|1907.9|1929|1909|1927.78|1907.78|24
1639209710000|2021-12-11 08:01:50|1927.83|1907.83|1929.43|1909.43|1929.93|1909.93|1927.83|1907.83|21
1639209720000|2021-12-11 08:02:00|1929.42|1909.42|1931.41|1911.41|1932.24|1912.24|1929.28|1909.28|29
1639209730000|2021-12-11 08:02:10|1931.38|1911.38|1932.65|1912.65|1932.76|1912.76|1931.18|1911.18|31
1639209740000|2021-12-11 08:02:20|1932.61|1912.61|1930.77|1910.77|1932.61|1912.61|1930.77|1910.77|33
1639209750000|2021-12-11 08:02:30|1930.46|1910.46|1930.89|1910.89|1931.07|1911.07|1930.42|1910.42|28
1639209760000|2021-12-11 08:02:40|1930.9|1910.9|1931.34|1911.34|1931.36|1911.36|1930.79|1910.79|32
1639209770000|2021-12-11 08:02:50|1931.33|1911.33|1931.98|1911.98|1932.22|1912.22|1931.33|1911.33|19
1639209780000|2021-12-11 08:03:00|1931.99|1911.99|1930.61|1910.61|1931.99|1911.99|1930.61|1910.61|23
1639209790000|2021-12-11 08:03:10|1930.66|1910.66|1930.5|1910.5|1930.7|1910.7|1930.38|1910.38|28
1639209800000|2021-12-11 08:03:20|1930.51|1910.51|1930.66|1910.66|1930.73|1910.73|1930.51|1910.51|29
1639209810000|2021-12-11 08:03:30|1930.68|1910.68|1928.28|1908.28|1930.68|1910.68|1928.28|1908.28|27
1639209820000|2021-12-11 08:03:40|1928.19|1908.19|1928.94|1908.94|1929.14|1909.14|1928.03|1908.03|31
1639209830000|2021-12-11 08:03:50|1928.91|1908.91|1929.77|1909.77|1929.79|1909.79|1928.82|1908.82|24
1639209840000|2021-12-11 08:04:00|1929.6|1909.6|1929.33|1909.33|1929.72|1909.72|1929.26|1909.26|26
1639209850000|2021-12-11 08:04:10|1929.31|1909.31|1930.36|1910.36|1930.38|1910.38|1929.27|1909.27|19
1639209860000|2021-12-11 08:04:20|1930.34|1910.34|1930.57|1910.57|1930.66|1910.66|1930.34|1910.34|19
1639209870000|2021-12-11 08:04:30|1930.59|1910.59|1929.28|1909.28|1930.73|1910.73|1929.24|1909.24|26
1639209880000|2021-12-11 08:04:40|1928.95|1908.95|1926.62|1906.62|1928.96|1908.96|1926.62|1906.62|32
1639209890000|2021-12-11 08:04:50|1926.58|1906.58|1924.33|1904.33|1926.58|1906.58|1924.18|1904.18|35
1639209900000|2021-12-11 08:05:00|1924.32|1904.32|1924.22|1904.22|1925.75|1905.75|1924.15|1904.15|36
1639209910000|2021-12-11 08:05:10|1924.13|1904.13|1924.07|1904.07|1924.94|1904.94|1923.85|1903.85|35
1639209920000|2021-12-11 08:05:20|1924.08|1904.08|1924.02|1904.02|1924.22|1904.22|1923.99|1903.99|30
1639209930000|2021-12-11 08:05:30|1923.92|1903.92|1923.59|1903.59|1923.98|1903.98|1923.58|1903.58|22
1639209940000|2021-12-11 08:05:40|1923.58|1903.58|1921.03|1901.03|1923.58|1903.58|1921.03|1901.03|29
1639209950000|2021-12-11 08:05:50|1921|1901|1920.22|1900.22|1921.08|1901.08|1920.22|1900.22|20
1639209960000|2021-12-11 08:06:00|1920.19|1900.19|1920.67|1900.67|1920.7|1900.7|1920.09|1900.09|19
1639209970000|2021-12-11 08:06:10|1920.65|1900.65|1919.03|1899.03|1920.65|1900.65|1919.01|1899.01|31
1639209980000|2021-12-11 08:06:20|1919.05|1899.05|1917.23|1897.23|1919.14|1899.14|1917.13|1897.13|35
1639209990000|2021-12-11 08:06:30|1917.05|1897.05|1916.66|1896.66|1917.08|1897.08|1916.66|1896.66|26
1639210000000|2021-12-11 08:06:40|1916.82|1896.82|1917.57|1897.57|1917.72|1897.72|1916.7|1896.7|33
1639210010000|2021-12-11 08:06:50|1917.61|1897.61|1916.03|1896.03|1917.61|1897.61|1916.02|1896.02|32
1639210020000|2021-12-11 08:07:00|1916.1|1896.1|1916.7|1896.7|1916.8|1896.8|1916.1|1896.1|26
1639210030000|2021-12-11 08:07:10|1916.68|1896.68|1916.86|1896.86|1916.95|1896.95|1916.64|1896.64|32
1639210040000|2021-12-11 08:07:20|1916.88|1896.88|1917.1|1897.1|1917.1|1897.1|1916.38|1896.38|24
1639210050000|2021-12-11 08:07:30|1917.32|1897.32|1917.54|1897.54|1917.54|1897.54|1916.99|1896.99|9
1639210060000|2021-12-11 08:07:40|1917.56|1897.56|1918.26|1898.26|1918.26|1898.26|1917.51|1897.51|12
1639210070000|2021-12-11 08:07:50|1918.4|1898.4|1918.07|1898.07|1918.45|1898.45|1918.02|1898.02|24
1639210080000|2021-12-11 08:08:00|1918.13|1898.13|1918.8|1898.8|1918.8|1898.8|1918.07|1898.07|15
1639210090000|2021-12-11 08:08:10|1918.94|1898.94|1919.08|1899.08|1919.5|1899.5|1918.94|1898.94|27
1639210100000|2021-12-11 08:08:20|1919.07|1899.07|1918.47|1898.47|1919.07|1899.07|1918.47|1898.47|21
1639210110000|2021-12-11 08:08:30|1918|1898|1917.79|1897.79|1918|1898|1917.69|1897.69|22
1639210120000|2021-12-11 08:08:40|1917.77|1897.77|1917.77|1897.77|1918.05|1898.05|1917.71|1897.71|29
1639210130000|2021-12-11 08:08:50|1917.84|1897.84|1917.14|1897.14|1917.99|1897.99|1917.12|1897.12|29
1639210140000|2021-12-11 08:09:00|1917.13|1897.13|1917.28|1897.28|1917.37|1897.37|1917.13|1897.13|27
1639210150000|2021-12-11 08:09:10|1917.23|1897.23|1915.57|1895.57|1917.23|1897.23|1915.56|1895.56|26
1639210160000|2021-12-11 08:09:20|1915.56|1895.56|1915.54|1895.54|1915.61|1895.61|1915.17|1895.17|11
1639210170000|2021-12-11 08:09:30|1915.51|1895.51|1912.88|1892.88|1915.56|1895.56|1912.88|1892.88|26
1639210180000|2021-12-11 08:09:40|1913.09|1893.09|1913.65|1893.65|1913.67|1893.67|1913.06|1893.06|35
1639210190000|2021-12-11 08:09:50|1913.56|1893.56|1912.46|1892.46|1913.62|1893.62|1912.46|1892.46|29
1639210200000|2021-12-11 08:10:00|1912.45|1892.45|1913.32|1893.32|1913.46|1893.46|1912.44|1892.44|29
1639210210000|2021-12-11 08:10:10|1913.4|1893.4|1915.25|1895.25|1915.25|1895.25|1913.32|1893.32|26
1639210220000|2021-12-11 08:10:20|1915.24|1895.24|1917.04|1897.04|1917.1|1897.1|1915.24|1895.24|27
1639210230000|2021-12-11 08:10:30|1917.01|1897.01|1916.45|1896.45|1917.01|1897.01|1916.38|1896.38|31
1639210240000|2021-12-11 08:10:40|1916.48|1896.48|1916.89|1896.89|1916.89|1896.89|1916.48|1896.48|24
1639210250000|2021-12-11 08:10:50|1916.92|1896.92|1916.79|1896.79|1916.92|1896.92|1916.46|1896.46|18
1639210260000|2021-12-11 08:11:00|1916.81|1896.81|1918.01|1898.01|1918.03|1898.03|1916.81|1896.81|18
1639210270000|2021-12-11 08:11:10|1918|1898|1918.87|1898.87|1918.89|1898.89|1917.87|1897.87|27
1639210280000|2021-12-11 08:11:20|1918.89|1898.89|1919.69|1899.69|1919.9|1899.9|1918.89|1898.89|19
1639210290000|2021-12-11 08:11:30|1919.47|1899.47|1919.35|1899.35|1919.47|1899.47|1919.35|1899.35|15
1639210300000|2021-12-11 08:11:40|1919.36|1899.36|1919.37|1899.37|1919.4|1899.4|1919.36|1899.36|6
1639210310000|2021-12-11 08:11:50|1919.39|1899.39|1919.74|1899.74|1919.87|1899.87|1919.39|1899.39|14
1639210320000|2021-12-11 08:12:00|1919.75|1899.75|1920.62|1900.62|1920.62|1900.62|1919.74|1899.74|23
1639210330000|2021-12-11 08:12:10|1920.94|1900.94|1921.81|1901.81|1921.84|1901.84|1920.93|1900.93|15
1639210340000|2021-12-11 08:12:20|1921.82|1901.82|1922.1|1902.1|1922.17|1902.17|1921.82|1901.82|12
1639210350000|2021-12-11 08:12:30|1922.17|1902.17|1923.12|1903.12|1923.12|1903.12|1922.17|1902.17|6
1639210360000|2021-12-11 08:12:40|1923.72|1903.72|1922.71|1902.71|1923.72|1903.72|1922.23|1902.23|25
1639210370000|2021-12-11 08:12:50|1922.72|1902.72|1923.3|1903.3|1923.3|1903.3|1922.27|1902.27|16
1639210380000|2021-12-11 08:13:00|1923.28|1903.28|1923.93|1903.93|1923.93|1903.93|1923.28|1903.28|6
1639210390000|2021-12-11 08:13:10|1923.57|1903.57|1923.54|1903.54|1923.57|1903.57|1923.54|1903.54|3
1639210400000|2021-12-11 08:13:20|1923.58|1903.58|1924.43|1904.43|1924.43|1904.43|1923.58|1903.58|9
1639210410000|2021-12-11 08:13:30|1924.63|1904.63|1926.04|1906.04|1926.04|1906.04|1924.63|1904.63|8
1639210420000|2021-12-11 08:13:40|1925.73|1905.73|1925.39|1905.39|1925.73|1905.73|1925.39|1905.39|9
1639210430000|2021-12-11 08:13:50|1926.17|1906.17|1925.82|1905.82|1926.27|1906.27|1925.39|1905.39|30
1639210440000|2021-12-11 08:14:00|1926.28|1906.28|1925.1|1905.1|1926.29|1906.29|1925.1|1905.1|16
1639210450000|2021-12-11 08:14:10|1925.22|1905.22|1924.89|1904.89|1925.25|1905.25|1924.18|1904.18|31
1639210460000|2021-12-11 08:14:20|1924.88|1904.88|1924.99|1904.99|1925.09|1905.09|1924.54|1904.54|21
1639210470000|2021-12-11 08:14:30|1925|1905|1925.72|1905.72|1925.72|1905.72|1924.97|1904.97|14
1639210480000|2021-12-11 08:14:40|1925.79|1905.79|1925.9|1905.9|1925.9|1905.9|1925.77|1905.77|4
1639210490000|2021-12-11 08:14:50|1926.11|1906.11|1926.44|1906.44|1926.44|1906.44|1926.11|1906.11|10
1639210500000|2021-12-11 08:15:00|1926.47|1906.47|1927.65|1907.65|1927.65|1907.65|1926.41|1906.41|13
1639210510000|2021-12-11 08:15:10|1927.64|1907.64|1927.65|1907.65|1927.65|1907.65|1927.63|1907.63|3
1639210520000|2021-12-11 08:15:20|1927.69|1907.69|1927.6|1907.6|1927.7|1907.7|1927.37|1907.37|12
1639210530000|2021-12-11 08:15:30|1927.61|1907.61|1928.36|1908.36|1928.36|1908.36|1927.6|1907.6|11
1639210540000|2021-12-11 08:15:40|1928.34|1908.34|1927.73|1907.73|1928.34|1908.34|1927.73|1907.73|5
1639210550000|2021-12-11 08:15:50|1927.75|1907.75|1928.47|1908.47|1928.47|1908.47|1927.62|1907.62|9
1639210560000|2021-12-11 08:16:00|1928.67|1908.67|1928.89|1908.89|1929.14|1909.14|1928.67|1908.67|6
1639210570000|2021-12-11 08:16:10|1928.86|1908.86|1927.98|1907.98|1928.86|1908.86|1927.96|1907.96|28
1639210580000|2021-12-11 08:16:20|1928.13|1908.13|1928.16|1908.16|1928.16|1908.16|1928.01|1908.01|8
1639210590000|2021-12-11 08:16:30|1928.11|1908.11|1929.2|1909.2|1929.21|1909.21|1928.11|1908.11|14
1639210600000|2021-12-11 08:16:40|1929.43|1909.43|1929.71|1909.71|1929.71|1909.71|1929.19|1909.19|8
1639210610000|2021-12-11 08:16:50|1929.89|1909.89|1930.75|1910.75|1930.75|1910.75|1929.89|1909.89|3
1639210620000|2021-12-11 08:17:00|1930.66|1910.66|1931.37|1911.37|1931.44|1911.44|1930.66|1910.66|11
1639210630000|2021-12-11 08:17:10|1931.63|1911.63|1932.12|1912.12|1932.12|1912.12|1931.63|1911.63|5
1639210640000|2021-12-11 08:17:20|1932.24|1912.24|1932.78|1912.78|1933.21|1913.21|1932.24|1912.24|15
1639210650000|2021-12-11 08:17:30|1932.76|1912.76|1932.47|1912.47|1932.78|1912.78|1932.47|1912.47|8
1639210660000|2021-12-11 08:17:40|1932.48|1912.48|1931.24|1911.24|1932.48|1912.48|1931.24|1911.24|21
1639210670000|2021-12-11 08:17:50|1931.22|1911.22|1931.98|1911.98|1932.01|1912.01|1931.06|1911.06|25
1639210680000|2021-12-11 08:18:00|1931.91|1911.91|1931.74|1911.74|1932.08|1912.08|1931.74|1911.74|12
1639210690000|2021-12-11 08:18:10|1931.75|1911.75|1930.3|1910.3|1931.89|1911.89|1930.21|1910.21|26
1639210700000|2021-12-11 08:18:20|1930.5|1910.5|1931.52|1911.52|1931.52|1911.52|1930.5|1910.5|27
1639210710000|2021-12-11 08:18:30|1931.47|1911.47|1932.29|1912.29|1932.45|1912.45|1931.47|1911.47|18
1639210720000|2021-12-11 08:18:40|1932.35|1912.35|1932.39|1912.39|1932.5|1912.5|1932.29|1912.29|15
1639210730000|2021-12-11 08:18:50|1932.28|1912.28|1932.31|1912.31|1932.31|1912.31|1932.28|1912.28|4
1639210740000|2021-12-11 08:19:00|1932.34|1912.34|1932.31|1912.31|1932.36|1912.36|1932.29|1912.29|5
1639210750000|2021-12-11 08:19:10|1932.13|1912.13|1931.93|1911.93|1932.47|1912.47|1931.91|1911.91|21
1639210760000|2021-12-11 08:19:20|1931.94|1911.94|1932.65|1912.65|1932.74|1912.74|1931.94|1911.94|11
1639210770000|2021-12-11 08:19:30|1932.68|1912.68|1932.42|1912.42|1932.74|1912.74|1932.42|1912.42|22
1639210780000|2021-12-11 08:19:40|1932.66|1912.66|1932.83|1912.83|1932.83|1912.83|1932.66|1912.66|15
1639210790000|2021-12-11 08:19:50|1932.68|1912.68|1933.03|1913.03|1933.08|1913.08|1932.66|1912.66|20
1639210800000|2021-12-11 08:20:00|1932.98|1912.98|1932.91|1912.91|1933.05|1913.05|1932.86|1912.86|22
1639210810000|2021-12-11 08:20:10|1932.93|1912.93|1931.97|1911.97|1932.93|1912.93|1931.94|1911.94|23
1639210820000|2021-12-11 08:20:20|1931.98|1911.98|1932.46|1912.46|1932.46|1912.46|1931.73|1911.73|28
1639210830000|2021-12-11 08:20:30|1932.45|1912.45|1932.28|1912.28|1932.94|1912.94|1932.22|1912.22|30
1639210840000|2021-12-11 08:20:40|1932.3|1912.3|1931.95|1911.95|1932.3|1912.3|1931.59|1911.59|22
1639210850000|2021-12-11 08:20:50|1932.11|1912.11|1932.71|1912.71|1932.71|1912.71|1932.11|1912.11|14
1639210860000|2021-12-11 08:21:00|1933.55|1913.55|1933.51|1913.51|1933.59|1913.59|1933.02|1913.02|23
1639210870000|2021-12-11 08:21:10|1933.52|1913.52|1933.8|1913.8|1933.8|1913.8|1932.99|1912.99|13
1639210890000|2021-12-11 08:21:30|1934.16|1914.16|1936.12|1916.12|1936.28|1916.28|1934.16|1914.16|17
1639210900000|2021-12-11 08:21:40|1936.08|1916.08|1936|1916|1936.52|1916.52|1936|1916|23
1639210910000|2021-12-11 08:21:50|1935.32|1915.32|1935.15|1915.15|1935.48|1915.48|1935.15|1915.15|26
1639210920000|2021-12-11 08:22:00|1935.12|1915.12|1934.81|1914.81|1935.23|1915.23|1934.8|1914.8|20
1639210930000|2021-12-11 08:22:10|1934.8|1914.8|1934.76|1914.76|1934.88|1914.88|1934.37|1914.37|17
1639210940000|2021-12-11 08:22:20|1934.86|1914.86|1935.69|1915.69|1935.7|1915.7|1934.86|1914.86|21
1639210950000|2021-12-11 08:22:30|1935.67|1915.67|1935.48|1915.48|1935.93|1915.93|1935.38|1915.38|29
1639210960000|2021-12-11 08:22:40|1935.44|1915.44|1935.92|1915.92|1935.94|1915.94|1935.44|1915.44|26
1639210970000|2021-12-11 08:22:50|1935.93|1915.93|1935.99|1915.99|1936.02|1916.02|1935.92|1915.92|20
1639210980000|2021-12-11 08:23:00|1935.98|1915.98|1936.52|1916.52|1936.52|1916.52|1935.88|1915.88|17
1639210990000|2021-12-11 08:23:10|1936.6|1916.6|1936.63|1916.63|1936.63|1916.63|1936.6|1916.6|2
1639211000000|2021-12-11 08:23:20|1936.57|1916.57|1936.97|1916.97|1937.15|1917.15|1936.57|1916.57|16
1639211010000|2021-12-11 08:23:30|1936.98|1916.98|1937.25|1917.25|1937.25|1917.25|1936.93|1916.93|9
1639211020000|2021-12-11 08:23:40|1937.33|1917.33|1937.78|1917.78|1938.08|1918.08|1937.33|1917.33|19
1639211030000|2021-12-11 08:23:50|1938.11|1918.11|1937.4|1917.4|1938.11|1918.11|1937.25|1917.25|18
1639211040000|2021-12-11 08:24:00|1937.28|1917.28|1939.19|1919.19|1939.54|1919.54|1937.09|1917.09|30
1639211050000|2021-12-11 08:24:10|1939.4|1919.4|1938.45|1918.45|1939.47|1919.47|1937.82|1917.82|20
1639211060000|2021-12-11 08:24:20|1938.55|1918.55|1938.22|1918.22|1938.55|1918.55|1937.59|1917.59|29
1639211070000|2021-12-11 08:24:30|1938.19|1918.19|1938.48|1918.48|1938.48|1918.48|1938.1|1918.1|17
1639211080000|2021-12-11 08:24:40|1938.47|1918.47|1937.49|1917.49|1939|1919|1937.49|1917.49|19
1639211090000|2021-12-11 08:24:50|1937.66|1917.66|1936.89|1916.89|1937.66|1917.66|1936.52|1916.52|22
1639211100000|2021-12-11 08:25:00|1937.1|1917.1|1938.26|1918.26|1938.63|1918.63|1937.1|1917.1|27
1639211110000|2021-12-11 08:25:10|1938.25|1918.25|1938.55|1918.55|1938.57|1918.57|1937.36|1917.36|28
1639211120000|2021-12-11 08:25:20|1938.56|1918.56|1938.83|1918.83|1939.08|1919.08|1938.56|1918.56|22
1639211130000|2021-12-11 08:25:30|1938.86|1918.86|1939.13|1919.13|1939.14|1919.14|1938.86|1918.86|18
1639211140000|2021-12-11 08:25:40|1939.12|1919.12|1940.32|1920.32|1940.32|1920.32|1938.37|1918.37|31
1639211150000|2021-12-11 08:25:50|1940.42|1920.42|1940.93|1920.93|1940.95|1920.95|1940.29|1920.29|19
1639211160000|2021-12-11 08:26:00|1941.32|1921.32|1941.09|1921.09|1941.32|1921.32|1941.09|1921.09|12
1639211170000|2021-12-11 08:26:10|1941.22|1921.22|1942.09|1922.09|1942.09|1922.09|1940.86|1920.86|8
1639211180000|2021-12-11 08:26:20|1941.98|1921.98|1944.14|1924.14|1944.16|1924.16|1941.72|1921.72|27
1639211190000|2021-12-11 08:26:30|1944.01|1924.01|1949.42|1929.42|1949.47|1929.47|1944.01|1924.01|31
1639211200000|2021-12-11 08:26:40|1949.45|1929.45|1948.86|1928.86|1949.45|1929.45|1948.86|1928.86|34
1639211210000|2021-12-11 08:26:50|1948.63|1928.63|1947.6|1927.6|1948.63|1928.63|1946.29|1926.29|27
1639211220000|2021-12-11 08:27:00|1947.44|1927.44|1949.91|1929.91|1949.91|1929.91|1947.4|1927.4|30
1639211230000|2021-12-11 08:27:10|1950.11|1930.11|1950.19|1930.19|1950.45|1930.45|1950|1930|25
1639211240000|2021-12-11 08:27:20|1950.23|1930.23|1949.25|1929.25|1950.43|1930.43|1949.23|1929.23|18
1639211250000|2021-12-11 08:27:30|1949.22|1929.22|1949.16|1929.16|1949.34|1929.34|1948.39|1928.39|23
1639211260000|2021-12-11 08:27:40|1949.17|1929.17|1951.71|1931.71|1951.71|1931.71|1948.93|1928.93|32
1639211270000|2021-12-11 08:27:50|1951.57|1931.57|1949.29|1929.29|1951.61|1931.61|1949.18|1929.18|26
1639211280000|2021-12-11 08:28:00|1949.28|1929.28|1947.84|1927.84|1949.28|1929.28|1947.81|1927.81|20
1639211290000|2021-12-11 08:28:10|1947.5|1927.5|1948.01|1928.01|1948.01|1928.01|1946.92|1926.92|34
1639211300000|2021-12-11 08:28:20|1948.06|1928.06|1947.85|1927.85|1948.06|1928.06|1947.74|1927.74|24
1639211310000|2021-12-11 08:28:30|1947.88|1927.88|1948.47|1928.47|1948.47|1928.47|1947.65|1927.65|25
1639211320000|2021-12-11 08:28:40|1948.55|1928.55|1948.44|1928.44|1948.72|1928.72|1948.09|1928.09|30
1639211330000|2021-12-11 08:28:50|1948.16|1928.16|1946.79|1926.79|1948.16|1928.16|1946.79|1926.79|22
1639211340000|2021-12-11 08:29:00|1946.77|1926.77|1946.19|1926.19|1947.23|1927.23|1946.19|1926.19|25
1639211350000|2021-12-11 08:29:10|1946.18|1926.18|1955.27|1935.27|1955.36|1935.36|1946.18|1926.18|37
1639211360000|2021-12-11 08:29:20|1955.19|1935.19|1959.4|1939.4|1960.03|1940.03|1955.19|1935.19|36
1639211370000|2021-12-11 08:29:30|1959.41|1939.41|1957.48|1937.48|1960.88|1945.59|1948.5|1936.58|31
1639211380000|2021-12-11 08:29:40|1957.97|1937.97|1963.08|1943.08|1963.35|1948.48|1950.99|1937.96|36
1639211390000|2021-12-11 08:29:50|1963.1|1943.1|1962.37|1942.37|1963.26|1943.26|1960.71|1940.71|34
1639211400000|2021-12-11 08:30:00|1962.83|1942.83|1963.43|1943.43|1963.91|1943.91|1962.77|1942.77|23
1639211410000|2021-12-11 08:30:10|1963.42|1943.42|1965.1|1945.1|1965.1|1945.1|1962.62|1942.62|25
1639211420000|2021-12-11 08:30:20|1965.17|1945.17|1964.02|1944.02|1965.92|1945.92|1964.02|1944.02|32
1639211430000|2021-12-11 08:30:30|1963.85|1943.85|1961.39|1941.39|1963.85|1943.85|1961.39|1941.39|32
1639211440000|2021-12-11 08:30:40|1961.42|1941.42|1962.18|1942.18|1962.39|1942.39|1961.42|1941.42|30
1639211450000|2021-12-11 08:30:50|1962.16|1942.16|1960.71|1940.71|1962.18|1942.18|1960.71|1940.71|35
1639211460000|2021-12-11 08:31:00|1960.66|1940.66|1956.96|1936.96|1960.66|1940.66|1956.96|1936.96|33
1639211470000|2021-12-11 08:31:10|1957.1|1937.1|1958.4|1938.4|1958.9|1938.9|1957.05|1937.05|33
1639211480000|2021-12-11 08:31:20|1958.39|1938.39|1956.61|1936.61|1958.39|1938.39|1956.31|1936.31|27
1639211490000|2021-12-11 08:31:30|1956.58|1936.58|1960.73|1940.73|1961.01|1941.01|1956.35|1936.35|31
1639211500000|2021-12-11 08:31:40|1960.67|1940.67|1960.47|1940.47|1960.67|1940.67|1959.93|1939.93|25
1639211510000|2021-12-11 08:31:50|1960.41|1940.41|1962.63|1942.63|1962.96|1942.96|1960.2|1940.2|28
1639211520000|2021-12-11 08:32:00|1962.4|1942.4|1961.55|1941.55|1962.48|1942.48|1960.86|1940.86|29
1639211530000|2021-12-11 08:32:10|1961.56|1941.56|1960.8|1940.8|1962.14|1942.14|1960.8|1940.8|18
1639211540000|2021-12-11 08:32:20|1960.82|1940.82|1961.93|1941.93|1961.93|1941.93|1960.39|1940.39|20
1639211550000|2021-12-11 08:32:30|1961.91|1941.91|1960.45|1940.45|1961.91|1941.91|1960.37|1940.37|23
1639211560000|2021-12-11 08:32:40|1960.44|1940.44|1960.38|1940.38|1960.6|1940.6|1960.09|1940.09|11
1639211570000|2021-12-11 08:32:50|1960.56|1940.56|1960.75|1940.75|1960.93|1940.93|1960.38|1940.38|15
1639211580000|2021-12-11 08:33:00|1960.74|1940.74|1960.05|1940.05|1960.74|1940.74|1959.96|1939.96|15
1639211590000|2021-12-11 08:33:10|1960.2|1940.2|1960.59|1940.59|1960.59|1940.59|1960.02|1940.02|9
1639211600000|2021-12-11 08:33:20|1961.09|1941.09|1961.74|1941.74|1961.74|1941.74|1961.06|1941.06|29
1639211610000|2021-12-11 08:33:30|1961.71|1941.71|1961.36|1941.36|1961.94|1941.94|1961.36|1941.36|25
1639211620000|2021-12-11 08:33:40|1961.4|1941.4|1961.83|1941.83|1961.86|1941.86|1961.36|1941.36|21
1639211630000|2021-12-11 08:33:50|1962.08|1942.08|1961.24|1941.24|1962.27|1942.27|1961.18|1941.18|18
1639211640000|2021-12-11 08:34:00|1961.3|1941.3|1960.92|1940.92|1961.61|1941.61|1960.92|1940.92|28
1639211650000|2021-12-11 08:34:10|1961.04|1941.04|1961.67|1941.67|1961.67|1941.67|1961.01|1941.01|25
1639211660000|2021-12-11 08:34:20|1961.73|1941.73|1961.01|1941.01|1961.74|1941.74|1960.9|1940.9|22
1639211670000|2021-12-11 08:34:30|1960.99|1940.99|1961.66|1941.66|1961.66|1941.66|1960.95|1940.95|21
1639211680000|2021-12-11 08:34:40|1961.65|1941.65|1963.36|1943.36|1963.36|1943.36|1961.65|1941.65|10
1639211690000|2021-12-11 08:34:50|1963.26|1943.26|1962.79|1942.79|1963.31|1943.31|1962.78|1942.78|11
1639211700000|2021-12-11 08:35:00|1962.82|1942.82|1961.51|1941.51|1962.82|1942.82|1961.44|1941.44|31
1639211710000|2021-12-11 08:35:10|1961.66|1941.66|1961.49|1941.49|1961.86|1941.86|1961.49|1941.49|31
1639211720000|2021-12-11 08:35:20|1961.53|1941.53|1960.29|1940.29|1961.74|1941.74|1960.29|1940.29|24
1639211730000|2021-12-11 08:35:30|1960.16|1940.16|1960|1940|1960.16|1940.16|1959.82|1939.82|11
1639211740000|2021-12-11 08:35:40|1960.02|1940.02|1959.97|1939.97|1960.51|1940.51|1959.97|1939.97|25
1639211750000|2021-12-11 08:35:50|1959.92|1939.92|1959.67|1939.67|1959.92|1939.92|1959.66|1939.66|6
1639211760000|2021-12-11 08:36:00|1959.71|1939.71|1958.21|1938.21|1959.71|1939.71|1958.09|1938.09|10
1639211770000|2021-12-11 08:36:10|1958.27|1938.27|1958.19|1938.19|1958.57|1938.57|1958.09|1938.09|17
1639211780000|2021-12-11 08:36:20|1958.02|1938.02|1958.29|1938.29|1958.29|1938.29|1958.02|1938.02|3
1639211790000|2021-12-11 08:36:30|1957.75|1937.75|1957.56|1937.56|1957.75|1937.75|1957.56|1937.56|3
1639211800000|2021-12-11 08:36:40|1957.54|1937.54|1955.9|1935.9|1957.54|1937.54|1955.9|1935.9|21
1639211810000|2021-12-11 08:36:50|1955.87|1935.87|1955.5|1935.5|1955.87|1935.87|1955.25|1935.25|28
1639211820000|2021-12-11 08:37:00|1955.24|1935.24|1954.63|1934.63|1955.24|1935.24|1954.63|1934.63|8
1639211830000|2021-12-11 08:37:10|1954.7|1934.7|1954.09|1934.09|1954.77|1934.77|1954.09|1934.09|12
1639211840000|2021-12-11 08:37:20|1954.41|1934.41|1953.08|1933.08|1954.44|1934.44|1953.02|1933.02|22
1639211850000|2021-12-11 08:37:30|1953.04|1933.04|1951.39|1931.39|1953.04|1933.04|1951.39|1931.39|19
1639211860000|2021-12-11 08:37:40|1951.31|1931.31|1949.23|1929.23|1951.57|1931.57|1949.23|1929.23|33
1639211870000|2021-12-11 08:37:50|1948.78|1928.78|1948.41|1928.41|1948.84|1928.84|1948.18|1928.18|33
1639211880000|2021-12-11 08:38:00|1948.49|1928.49|1946.89|1926.89|1948.55|1928.55|1946.82|1926.82|34
1639211890000|2021-12-11 08:38:10|1946.81|1926.81|1947.26|1927.26|1947.54|1927.54|1946.11|1926.11|32
1639211900000|2021-12-11 08:38:20|1947.3|1927.3|1947.97|1927.97|1948.06|1928.06|1947.3|1927.3|30
1639211910000|2021-12-11 08:38:30|1948.01|1928.01|1948.22|1928.22|1948.6|1928.6|1947.7|1927.7|16
1639211920000|2021-12-11 08:38:40|1948.31|1928.31|1947.63|1927.63|1948.38|1928.38|1947.59|1927.59|29
1639211930000|2021-12-11 08:38:50|1947.66|1927.66|1948.64|1928.64|1948.71|1928.71|1947.66|1927.66|30
1639211940000|2021-12-11 08:39:00|1948.43|1928.43|1947.54|1927.54|1948.43|1928.43|1947.19|1927.19|34
1639211950000|2021-12-11 08:39:10|1947.56|1927.56|1947.64|1927.64|1948.01|1928.01|1946.79|1926.79|29
1639211960000|2021-12-11 08:39:20|1947.62|1927.62|1947.82|1927.82|1948.11|1928.11|1947.17|1927.17|29
1639211970000|2021-12-11 08:39:30|1947.81|1927.81|1947.03|1927.03|1947.84|1927.84|1946.99|1926.99|29
1639211980000|2021-12-11 08:39:40|1947|1927|1946.64|1926.64|1947.63|1927.63|1946.64|1926.64|30
1639211990000|2021-12-11 08:39:50|1946.43|1926.43|1945.65|1925.65|1946.7|1926.7|1945.57|1925.57|17
1639212000000|2021-12-11 08:40:00|1945.67|1925.67|1945.74|1925.74|1945.92|1925.92|1945.64|1925.64|10
1639212010000|2021-12-11 08:40:10|1945.68|1925.68|1945.41|1925.41|1945.68|1925.68|1945.41|1925.41|9
1639212020000|2021-12-11 08:40:20|1945.28|1925.28|1943.73|1923.73|1945.41|1925.41|1943.73|1923.73|26
1639212030000|2021-12-11 08:40:30|1943.76|1923.76|1943.02|1923.02|1943.77|1923.77|1942.7|1922.7|31
1639212040000|2021-12-11 08:40:40|1942.97|1922.97|1943.42|1923.42|1943.42|1923.42|1942.93|1922.93|15
1639212050000|2021-12-11 08:40:50|1943.27|1923.27|1943.39|1923.39|1944.02|1924.02|1943.27|1923.27|9
1639212060000|2021-12-11 08:41:00|1943.48|1923.48|1944.13|1924.13|1944.13|1924.13|1943.4|1923.4|7
1639212070000|2021-12-11 08:41:10|1944.06|1924.06|1945.39|1925.39|1945.39|1925.39|1944.06|1924.06|19
1639212080000|2021-12-11 08:41:20|1945.33|1925.33|1947.98|1927.98|1948.04|1928.04|1945.33|1925.33|22
1639212090000|2021-12-11 08:41:30|1948.08|1928.08|1948.57|1928.57|1949.76|1929.76|1948.08|1928.08|33
1639212100000|2021-12-11 08:41:40|1948.54|1928.54|1948.37|1928.37|1949|1929|1948.37|1928.37|26
1639212110000|2021-12-11 08:41:50|1948.31|1928.31|1948.34|1928.34|1948.37|1928.37|1947.91|1927.91|23
1639212120000|2021-12-11 08:42:00|1948.26|1928.26|1948.03|1928.03|1948.36|1928.36|1948.03|1928.03|20
1639212130000|2021-12-11 08:42:10|1948.01|1928.01|1945.89|1925.89|1948.05|1928.05|1945.7|1925.7|28
1639212140000|2021-12-11 08:42:20|1945.88|1925.88|1945.63|1925.63|1946.34|1926.34|1945.63|1925.63|29
1639212150000|2021-12-11 08:42:30|1945.65|1925.65|1945.39|1925.39|1945.74|1925.74|1945.38|1925.38|33
1639212160000|2021-12-11 08:42:40|1945.4|1925.4|1945.63|1925.63|1945.63|1925.63|1944.51|1924.51|34
1639212170000|2021-12-11 08:42:50|1945.62|1925.62|1945.39|1925.39|1945.62|1925.62|1945.3|1925.3|21
1639212180000|2021-12-11 08:43:00|1945.36|1925.36|1944.77|1924.77|1945.59|1925.59|1944.74|1924.74|32
1639212190000|2021-12-11 08:43:10|1944.78|1924.78|1944.41|1924.41|1944.8|1924.8|1944.32|1924.32|27
1639212200000|2021-12-11 08:43:20|1944.37|1924.37|1942.79|1922.79|1944.37|1924.37|1942.79|1922.79|21
1639212210000|2021-12-11 08:43:30|1942.92|1922.92|1943.38|1923.38|1943.46|1923.46|1942.92|1922.92|24
1639212220000|2021-12-11 08:43:40|1943.39|1923.39|1943.78|1923.78|1943.81|1923.81|1943.27|1923.27|21
1639212230000|2021-12-11 08:43:50|1944.18|1924.18|1943.58|1923.58|1944.34|1924.34|1943.58|1923.58|27
1639212240000|2021-12-11 08:44:00|1943.6|1923.6|1944.53|1924.53|1944.54|1924.54|1943.54|1923.54|20
1639212250000|2021-12-11 08:44:10|1944.46|1924.46|1944.78|1924.78|1945|1925|1944.46|1924.46|16
1639212260000|2021-12-11 08:44:20|1944.79|1924.79|1944.96|1924.96|1944.96|1924.96|1944.78|1924.78|16
1639212270000|2021-12-11 08:44:30|1944.95|1924.95|1944.8|1924.8|1944.99|1924.99|1944.76|1924.76|19
1639212280000|2021-12-11 08:44:40|1944.84|1924.84|1944.48|1924.48|1945.04|1925.04|1944.26|1924.26|18
1639212290000|2021-12-11 08:44:50|1944.3|1924.3|1944.17|1924.17|1944.47|1924.47|1944.16|1924.16|32
1639212300000|2021-12-11 08:45:00|1944.14|1924.14|1943.41|1923.41|1944.62|1924.62|1943.41|1923.41|26
1639212310000|2021-12-11 08:45:10|1943.3|1923.3|1943|1923|1943.3|1923.3|1942.85|1922.85|35
1639212320000|2021-12-11 08:45:20|1942.99|1922.99|1942.42|1922.42|1942.99|1922.99|1942.4|1922.4|26
1639212330000|2021-12-11 08:45:30|1942.56|1922.56|1942.83|1922.83|1943.23|1923.23|1942.34|1922.34|23
1639212340000|2021-12-11 08:45:40|1943|1923|1943.47|1923.47|1944.03|1924.03|1943|1923|13
1639212350000|2021-12-11 08:45:50|1943.5|1923.5|1943.09|1923.09|1943.57|1923.57|1943.05|1923.05|21
1639212360000|2021-12-11 08:46:00|1943.19|1923.19|1943.52|1923.52|1943.54|1923.54|1943.18|1923.18|18
1639212370000|2021-12-11 08:46:10|1943.55|1923.55|1943.67|1923.67|1943.94|1923.94|1943.43|1923.43|14
1639212380000|2021-12-11 08:46:20|1943.94|1923.94|1942.27|1922.27|1944.1|1924.1|1942.27|1922.27|27
1639212390000|2021-12-11 08:46:30|1942.36|1922.36|1940.62|1920.62|1942.36|1922.36|1940.62|1920.62|25
1639212400000|2021-12-11 08:46:40|1940.46|1920.46|1940.25|1920.25|1940.48|1920.48|1940.22|1920.22|6
1639212410000|2021-12-11 08:46:50|1940.16|1920.16|1940.59|1920.59|1940.59|1920.59|1940.1|1920.1|22
1639212420000|2021-12-11 08:47:00|1940.92|1920.92|1941.14|1921.14|1941.24|1921.24|1940.7|1920.7|28
1639212430000|2021-12-11 08:47:10|1941.12|1921.12|1939.83|1919.83|1941.12|1921.12|1939.83|1919.83|22
1639212440000|2021-12-11 08:47:20|1939.66|1919.66|1939.66|1919.66|1939.66|1919.66|1939.66|1919.66|1
1639212450000|2021-12-11 08:47:30|1939.65|1919.65|1936.87|1916.87|1939.65|1919.65|1936.87|1916.87|28
1639212460000|2021-12-11 08:47:40|1936.66|1916.66|1936.85|1916.85|1936.87|1916.87|1936.59|1916.59|8
1639212470000|2021-12-11 08:47:50|1936.77|1916.77|1937.43|1917.43|1937.47|1917.47|1936.77|1916.77|23
1639212480000|2021-12-11 08:48:00|1937.41|1917.41|1936.62|1916.62|1937.59|1917.59|1936.57|1916.57|19
1639212490000|2021-12-11 08:48:10|1936.48|1916.48|1937|1917|1937.29|1917.29|1936.46|1916.46|17
1639212500000|2021-12-11 08:48:20|1937.09|1917.09|1937.48|1917.48|1937.69|1917.69|1937.09|1917.09|21
1639212510000|2021-12-11 08:48:30|1937.47|1917.47|1937.51|1917.51|1937.62|1917.62|1937.2|1917.2|23
1639212520000|2021-12-11 08:48:40|1937.57|1917.57|1938.71|1918.71|1938.72|1918.72|1937.55|1917.55|20
1639212530000|2021-12-11 08:48:50|1938.69|1918.69|1937.63|1917.63|1938.69|1918.69|1937.47|1917.47|26
1639212540000|2021-12-11 08:49:00|1937.58|1917.58|1938.49|1918.49|1938.55|1918.55|1937.58|1917.58|19
1639212550000|2021-12-11 08:49:10|1938.48|1918.48|1938.49|1918.49|1938.49|1918.49|1938.3|1918.3|4
1639212560000|2021-12-11 08:49:20|1938.46|1918.46|1938.28|1918.28|1938.46|1918.46|1938.22|1918.22|15
1639212570000|2021-12-11 08:49:30|1938.31|1918.31|1938.19|1918.19|1938.32|1918.32|1938.14|1918.14|22
1639212580000|2021-12-11 08:49:40|1938.2|1918.2|1937.91|1917.91|1938.22|1918.22|1937.88|1917.88|20
1639212590000|2021-12-11 08:49:50|1937.9|1917.9|1935.69|1915.69|1938.04|1918.04|1935.64|1915.64|27
1639212600000|2021-12-11 08:50:00|1935.62|1915.62|1935.56|1915.56|1935.74|1915.74|1935.47|1915.47|29
1639212610000|2021-12-11 08:50:10|1935.54|1915.54|1935.48|1915.48|1935.55|1915.55|1935.39|1915.39|28
1639212620000|2021-12-11 08:50:20|1935.52|1915.52|1934.82|1914.82|1935.83|1915.83|1934.82|1914.82|24
1639212630000|2021-12-11 08:50:30|1934.92|1914.92|1934.61|1914.61|1935.22|1915.22|1934.4|1914.4|25
1639212640000|2021-12-11 08:50:40|1934.62|1914.62|1935.68|1915.68|1935.88|1915.88|1934.62|1914.62|30
1639212650000|2021-12-11 08:50:50|1935.75|1915.75|1936.43|1916.43|1936.43|1916.43|1935.57|1915.57|23
1639212660000|2021-12-11 08:51:00|1936.44|1916.44|1937.55|1917.55|1937.58|1917.58|1936.44|1916.44|6
1639212670000|2021-12-11 08:51:10|1937.57|1917.57|1937.12|1917.12|1937.58|1917.58|1937.07|1917.07|9
1639212680000|2021-12-11 08:51:20|1937.18|1917.18|1937.18|1917.18|1937.18|1917.18|1937.18|1917.18|1
1639212690000|2021-12-11 08:51:30|1937.49|1917.49|1936.75|1916.75|1937.5|1917.5|1936.75|1916.75|13
1639212700000|2021-12-11 08:51:40|1936.18|1916.18|1934.64|1914.64|1936.18|1916.18|1934.62|1914.62|15
1639212710000|2021-12-11 08:51:50|1934.65|1914.65|1934.97|1914.97|1934.97|1914.97|1934.65|1914.65|6
1639212720000|2021-12-11 08:52:00|1935.05|1915.05|1934.63|1914.63|1935.05|1915.05|1934.57|1914.57|27
1639212730000|2021-12-11 08:52:10|1934.61|1914.61|1934.85|1914.85|1935.25|1915.25|1934.6|1914.6|17
1639212740000|2021-12-11 08:52:20|1934.86|1914.86|1935.48|1915.48|1935.74|1915.74|1934.86|1914.86|18
1639212750000|2021-12-11 08:52:30|1935.51|1915.51|1935.48|1915.48|1935.55|1915.55|1935.44|1915.44|25
1639212760000|2021-12-11 08:52:40|1935.47|1915.47|1935.23|1915.23|1935.56|1915.56|1935.09|1915.09|21
1639212770000|2021-12-11 08:52:50|1935.24|1915.24|1935.38|1915.38|1935.59|1915.59|1935.24|1915.24|11
1639212780000|2021-12-11 08:53:00|1935.37|1915.37|1935.45|1915.45|1935.58|1915.58|1935.37|1915.37|13
1639212790000|2021-12-11 08:53:10|1935.44|1915.44|1934.2|1914.2|1935.49|1915.49|1934.2|1914.2|25
1639212800000|2021-12-11 08:53:20|1934.23|1914.23|1933.16|1913.16|1934.35|1914.35|1933.16|1913.16|29
1639212810000|2021-12-11 08:53:30|1933.19|1913.19|1931.03|1911.03|1933.24|1913.24|1931.03|1911.03|21
1639212820000|2021-12-11 08:53:40|1930.87|1910.87|1931.51|1911.51|1931.78|1911.78|1930.49|1910.49|28
1639212830000|2021-12-11 08:53:50|1931.54|1911.54|1931.8|1911.8|1931.88|1911.88|1931.47|1911.47|26
1639212840000|2021-12-11 08:54:00|1931.9|1911.9|1932|1912|1932.19|1912.19|1931.88|1911.88|24
1639212850000|2021-12-11 08:54:10|1932.05|1912.05|1929.86|1909.86|1932.05|1912.05|1929.83|1909.83|21
1639212860000|2021-12-11 08:54:20|1929.83|1909.83|1928.11|1908.11|1929.86|1909.86|1928.09|1908.09|18
1639212870000|2021-12-11 08:54:30|1928.1|1908.1|1925.87|1905.87|1928.11|1908.11|1925.87|1905.87|37
1639212880000|2021-12-11 08:54:40|1925.52|1905.52|1924.65|1904.65|1925.52|1905.52|1924.51|1904.51|15
1639212890000|2021-12-11 08:54:50|1924.63|1904.63|1924.66|1904.66|1924.66|1904.66|1924.49|1904.49|3
1639212900000|2021-12-11 08:55:00|1924.67|1904.67|1924.36|1904.36|1924.96|1904.96|1923.69|1903.69|13
1639212910000|2021-12-11 08:55:10|1924.32|1904.32|1924.24|1904.24|1924.32|1904.32|1924.24|1904.24|4
1639212920000|2021-12-11 08:55:20|1924.25|1904.25|1924.59|1904.59|1924.59|1904.59|1924.12|1904.12|18
1639212930000|2021-12-11 08:55:30|1924.61|1904.61|1924.62|1904.62|1924.65|1904.65|1924.32|1904.32|29
1639212940000|2021-12-11 08:55:40|1924.6|1904.6|1924.51|1904.51|1924.75|1904.75|1924.5|1904.5|27
1639212950000|2021-12-11 08:55:50|1924.52|1904.52|1924.78|1904.78|1924.82|1904.82|1924.51|1904.51|15
1639212960000|2021-12-11 08:56:00|1924.79|1904.79|1924.49|1904.49|1924.88|1904.88|1924.49|1904.49|19
1639212970000|2021-12-11 08:56:10|1924.5|1904.5|1924.74|1904.74|1924.74|1904.74|1924.38|1904.38|14
1639212980000|2021-12-11 08:56:20|1924.73|1904.73|1925.3|1905.3|1925.3|1905.3|1924.45|1904.45|13
1639212990000|2021-12-11 08:56:30|1925.44|1905.44|1925.96|1905.96|1925.96|1905.96|1925.44|1905.44|4
1639213000000|2021-12-11 08:56:40|1925.98|1905.98|1925.98|1905.98|1925.98|1905.98|1925.98|1905.98|1
1639213010000|2021-12-11 08:56:50|1925.96|1905.96|1929.93|1909.93|1930.07|1910.07|1925.96|1905.96|19
1639213020000|2021-12-11 08:57:00|1929.96|1909.96|1930.18|1910.18|1931.28|1911.28|1929.96|1909.96|28
1639213030000|2021-12-11 08:57:10|1930.19|1910.19|1929.55|1909.55|1930.19|1910.19|1929.31|1909.31|20
1639213040000|2021-12-11 08:57:20|1929.52|1909.52|1927.83|1907.83|1929.52|1909.52|1927.5|1907.5|34
1639213050000|2021-12-11 08:57:30|1927.81|1907.81|1926.53|1906.53|1928.38|1908.38|1926.51|1906.51|32
1639213060000|2021-12-11 08:57:40|1926.37|1906.37|1924.44|1904.44|1926.43|1906.43|1924.44|1904.44|34
1639213070000|2021-12-11 08:57:50|1924.39|1904.39|1925.55|1905.55|1925.61|1905.61|1924.39|1904.39|27
1639213080000|2021-12-11 08:58:00|1925.51|1905.51|1925.71|1905.71|1925.76|1905.76|1925.51|1905.51|23
1639213090000|2021-12-11 08:58:10|1925.68|1905.68|1926.5|1906.5|1926.65|1906.65|1925.42|1905.42|27
1639213100000|2021-12-11 08:58:20|1926.63|1906.63|1926.29|1906.29|1927.08|1907.08|1926.2|1906.2|25
1639213110000|2021-12-11 08:58:30|1926.21|1906.21|1926.23|1906.23|1926.43|1906.43|1926.19|1906.19|19
1639213120000|2021-12-11 08:58:40|1926.25|1906.25|1926.05|1906.05|1926.25|1906.25|1926.05|1906.05|21
1639213130000|2021-12-11 08:58:50|1926.14|1906.14|1927.1|1907.1|1927.1|1907.1|1926.13|1906.13|22
1639213140000|2021-12-11 08:59:00|1927.24|1907.24|1926.11|1906.11|1928.44|1908.44|1926.11|1906.11|29
1639213150000|2021-12-11 08:59:10|1926.01|1906.01|1924.96|1904.96|1926.07|1906.07|1924.96|1904.96|18
1639213160000|2021-12-11 08:59:20|1924.94|1904.94|1924.97|1904.97|1925|1905|1924.52|1904.52|8
1639213170000|2021-12-11 08:59:30|1925|1905|1925|1905|1925|1905|1925|1905|1
1639213180000|2021-12-11 08:59:40|1925.19|1905.19|1925.68|1905.68|1925.68|1905.68|1925.19|1905.19|11
1639213190000|2021-12-11 08:59:50|1925.65|1905.65|1928.42|1908.42|1928.42|1908.42|1925.65|1905.65|31
1639213200000|2021-12-11 09:00:00|1928.45|1908.45|1930.36|1910.36|1930.79|1910.79|1928.45|1908.45|31
1639213210000|2021-12-11 09:00:10|1930.33|1910.33|1928.49|1908.49|1930.51|1910.51|1928.46|1908.46|35
1639213220000|2021-12-11 09:00:20|1928.61|1908.61|1929.62|1909.62|1929.62|1909.62|1928.38|1908.38|27
1639213230000|2021-12-11 09:00:30|1929.66|1909.66|1930.27|1910.27|1930.27|1910.27|1929.66|1909.66|25
1639213240000|2021-12-11 09:00:40|1930.33|1910.33|1930.88|1910.88|1930.9|1910.9|1930.33|1910.33|31
1639213250000|2021-12-11 09:00:50|1930.91|1910.91|1931.38|1911.38|1931.44|1911.44|1930.86|1910.86|28
1639213260000|2021-12-11 09:01:00|1931.33|1911.33|1931.15|1911.15|1931.89|1911.89|1931.15|1911.15|26
1639213270000|2021-12-11 09:01:10|1931.16|1911.16|1931.63|1911.63|1931.63|1911.63|1931.13|1911.13|25
1639213280000|2021-12-11 09:01:20|1931.54|1911.54|1931.73|1911.73|1931.76|1911.76|1931.54|1911.54|10
1639213290000|2021-12-11 09:01:30|1931.7|1911.7|1931.85|1911.85|1931.89|1911.89|1931.69|1911.69|14
1639213300000|2021-12-11 09:01:40|1931.83|1911.83|1932.23|1912.23|1932.23|1912.23|1931.7|1911.7|17
1639213310000|2021-12-11 09:01:50|1932.11|1912.11|1928.76|1908.76|1932.5|1912.5|1928.76|1908.76|35
1639213320000|2021-12-11 09:02:00|1928.75|1908.75|1929.44|1909.44|1929.6|1909.6|1928.75|1908.75|28
1639213330000|2021-12-11 09:02:10|1929.45|1909.45|1928.53|1908.53|1929.45|1909.45|1928.5|1908.5|30
1639213340000|2021-12-11 09:02:20|1928.6|1908.6|1927.39|1907.39|1928.6|1908.6|1927.39|1907.39|19
1639213350000|2021-12-11 09:02:30|1927.37|1907.37|1926.25|1906.25|1927.37|1907.37|1926.23|1906.23|28
1639213360000|2021-12-11 09:02:40|1926.23|1906.23|1925.91|1905.91|1926.23|1906.23|1925.39|1905.39|29
1639213370000|2021-12-11 09:02:50|1925.92|1905.92|1926.24|1906.24|1926.33|1906.33|1925.85|1905.85|25
1639213380000|2021-12-11 09:03:00|1926.25|1906.25|1927.26|1907.26|1927.48|1907.48|1926.25|1906.25|30
1639213390000|2021-12-11 09:03:10|1927.24|1907.24|1927.15|1907.15|1927.34|1907.34|1927.14|1907.14|29
1639213400000|2021-12-11 09:03:20|1927.17|1907.17|1927.39|1907.39|1927.57|1907.57|1927.17|1907.17|24
1639213410000|2021-12-11 09:03:30|1927.3|1907.3|1927.46|1907.46|1927.64|1907.64|1927.3|1907.3|22
1639213420000|2021-12-11 09:03:40|1927.49|1907.49|1928.2|1908.2|1928.24|1908.24|1927.49|1907.49|24
1639213430000|2021-12-11 09:03:50|1928.24|1908.24|1928.17|1908.17|1928.24|1908.24|1927.86|1907.86|9
1639213440000|2021-12-11 09:04:00|1928.2|1908.2|1928.33|1908.33|1928.33|1908.33|1928.02|1908.02|16
1639213450000|2021-12-11 09:04:10|1928.32|1908.32|1930.12|1910.12|1930.35|1910.35|1928.32|1908.32|17
1639213460000|2021-12-11 09:04:20|1930.1|1910.1|1928.23|1908.23|1930.13|1910.13|1928.17|1908.17|31
1639213470000|2021-12-11 09:04:30|1928.24|1908.24|1925.73|1905.73|1928.24|1908.24|1925.63|1905.63|34
1639213480000|2021-12-11 09:04:40|1925.7|1905.7|1925.82|1905.82|1925.82|1905.82|1925.34|1905.34|11
1639213490000|2021-12-11 09:04:50|1925.83|1905.83|1925.83|1905.83|1925.83|1905.83|1925.83|1905.83|1
1639213500000|2021-12-11 09:05:00|1925.73|1905.73|1926.87|1906.87|1926.87|1906.87|1925.73|1905.73|18
1639213510000|2021-12-11 09:05:10|1926.84|1906.84|1926.74|1906.74|1926.97|1906.97|1926.74|1906.74|5
1639213520000|2021-12-11 09:05:20|1926.75|1906.75|1924.55|1904.55|1926.75|1906.75|1924.52|1904.52|15
1639213530000|2021-12-11 09:05:30|1924.54|1904.54|1924.54|1904.54|1924.54|1904.54|1924.54|1904.54|1
1639213540000|2021-12-11 09:05:40|1924.4|1904.4|1920.96|1900.96|1924.4|1904.4|1920.88|1900.88|26
1639213550000|2021-12-11 09:05:50|1920.52|1900.52|1917.68|1897.68|1920.52|1900.52|1917.67|1897.67|35
1639213560000|2021-12-11 09:06:00|1917.86|1897.86|1921.04|1901.04|1921.09|1901.09|1917.86|1897.86|32
1639213570000|2021-12-11 09:06:10|1921.09|1901.09|1918.94|1898.94|1921.09|1901.09|1918.16|1898.16|36
1639213580000|2021-12-11 09:06:20|1918.95|1898.95|1918.92|1898.92|1919.08|1899.08|1918.59|1898.59|33
1639213590000|2021-12-11 09:06:30|1918.91|1898.91|1919.36|1899.36|1920.07|1900.07|1918.59|1898.59|36
1639213600000|2021-12-11 09:06:40|1919.46|1899.46|1919.31|1899.31|1919.46|1899.46|1918.97|1898.97|31
1639213610000|2021-12-11 09:06:50|1919.3|1899.3|1918.99|1898.99|1919.43|1899.43|1918.99|1898.99|20
1639213620000|2021-12-11 09:07:00|1919.07|1899.07|1920.16|1900.16|1920.19|1900.19|1918.82|1898.82|28
1639213630000|2021-12-11 09:07:10|1920.17|1900.17|1919.4|1899.4|1920.17|1900.17|1919.4|1899.4|19
1639213640000|2021-12-11 09:07:20|1919.54|1899.54|1919.77|1899.77|1919.85|1899.85|1919.5|1899.5|23
1639213650000|2021-12-11 09:07:30|1920.02|1900.02|1920.02|1900.02|1920.1|1900.1|1919.65|1899.65|22
1639213660000|2021-12-11 09:07:40|1920.03|1900.03|1920.06|1900.06|1920.18|1900.18|1919.67|1899.67|18
1639213670000|2021-12-11 09:07:50|1920.03|1900.03|1919.8|1899.8|1920.17|1900.17|1919.8|1899.8|24
1639213680000|2021-12-11 09:08:00|1919.99|1899.99|1919.7|1899.7|1920.21|1900.21|1919.7|1899.7|15
1639213690000|2021-12-11 09:08:10|1919.84|1899.84|1922.86|1902.86|1922.87|1902.87|1919.66|1899.66|26
1639213700000|2021-12-11 09:08:20|1922.94|1902.94|1923.07|1903.07|1923.14|1903.14|1922.78|1902.78|29
1639213710000|2021-12-11 09:08:30|1923.06|1903.06|1922.59|1902.59|1923.19|1903.19|1922.59|1902.59|21
1639213720000|2021-12-11 09:08:40|1922.56|1902.56|1922.85|1902.85|1922.86|1902.86|1922.53|1902.53|21
1639213730000|2021-12-11 09:08:50|1922.84|1902.84|1923.77|1903.77|1923.77|1903.77|1922.84|1902.84|27
1639213740000|2021-12-11 09:09:00|1923.75|1903.75|1923.29|1903.29|1924|1904|1923.29|1903.29|16
1639213750000|2021-12-11 09:09:10|1923.26|1903.26|1922.66|1902.66|1923.26|1903.26|1922.47|1902.47|33
1639213760000|2021-12-11 09:09:20|1922.68|1902.68|1922.52|1902.52|1922.68|1902.68|1922.45|1902.45|24
1639213770000|2021-12-11 09:09:30|1922.54|1902.54|1921.67|1901.67|1922.54|1902.54|1921.56|1901.56|27
1639213780000|2021-12-11 09:09:40|1921.74|1901.74|1920.58|1900.58|1921.76|1901.76|1920.58|1900.58|27
1639213790000|2021-12-11 09:09:50|1920.57|1900.57|1919.31|1899.31|1920.57|1900.57|1919.31|1899.31|14
1639213800000|2021-12-11 09:10:00|1919.46|1899.46|1919.29|1899.29|1919.63|1899.63|1919.29|1899.29|6
1639213810000|2021-12-11 09:10:10|1919.12|1899.12|1918.31|1898.31|1919.12|1899.12|1918.31|1898.31|11
1639213820000|2021-12-11 09:10:20|1918.21|1898.21|1918.37|1898.37|1918.37|1898.37|1918.21|1898.21|3
1639213830000|2021-12-11 09:10:30|1918.34|1898.34|1917.93|1897.93|1918.34|1898.34|1917.9|1897.9|12
1639213840000|2021-12-11 09:10:40|1917.91|1897.91|1916.91|1896.91|1918.05|1898.05|1916.87|1896.87|34
1639213850000|2021-12-11 09:10:50|1916.9|1896.9|1916.1|1896.1|1917.04|1897.04|1916.1|1896.1|27
1639213860000|2021-12-11 09:11:00|1916.03|1896.03|1916.15|1896.15|1916.59|1896.59|1916.03|1896.03|29
1639213870000|2021-12-11 09:11:10|1916.14|1896.14|1916.09|1896.09|1916.23|1896.23|1916.05|1896.05|28
1639213880000|2021-12-11 09:11:20|1916.07|1896.07|1916.11|1896.11|1916.13|1896.13|1916.01|1896.01|18
1639213890000|2021-12-11 09:11:30|1916.1|1896.1|1916.22|1896.22|1916.23|1896.23|1916.07|1896.07|16
1639213900000|2021-12-11 09:11:40|1916.29|1896.29|1915.37|1895.37|1916.31|1896.31|1915.25|1895.25|18
1639213910000|2021-12-11 09:11:50|1915.39|1895.39|1914.73|1894.73|1915.55|1895.55|1914.73|1894.73|25
1639213920000|2021-12-11 09:12:00|1914.64|1894.64|1915.47|1895.47|1915.57|1895.57|1914.64|1894.64|20
1639213930000|2021-12-11 09:12:10|1915.48|1895.48|1915.71|1895.71|1915.8|1895.8|1915.48|1895.48|16
1639213940000|2021-12-11 09:12:20|1915.7|1895.7|1915.85|1895.85|1915.94|1895.94|1915.66|1895.66|17
1639213950000|2021-12-11 09:12:30|1915.86|1895.86|1915.98|1895.98|1916.38|1896.38|1915.86|1895.86|17
1639213960000|2021-12-11 09:12:40|1915.94|1895.94|1915.68|1895.68|1915.94|1895.94|1915.38|1895.38|16
1639213970000|2021-12-11 09:12:50|1915.7|1895.7|1915.7|1895.7|1915.75|1895.75|1915.42|1895.42|10
1639213980000|2021-12-11 09:13:00|1915.68|1895.68|1915.76|1895.76|1915.76|1895.76|1915.59|1895.59|4
1639213990000|2021-12-11 09:13:10|1915.78|1895.78|1917.05|1897.05|1917.07|1897.07|1915.78|1895.78|18
1639214000000|2021-12-11 09:13:20|1917.08|1897.08|1917.14|1897.14|1917.27|1897.27|1917.07|1897.07|20
1639214010000|2021-12-11 09:13:30|1917.21|1897.21|1918.78|1898.78|1918.78|1898.78|1917.08|1897.08|22
1639214020000|2021-12-11 09:13:40|1918.28|1898.28|1918.21|1898.21|1918.33|1898.33|1917.78|1897.78|24
1639214030000|2021-12-11 09:13:50|1918.2|1898.2|1917.75|1897.75|1918.22|1898.22|1917.66|1897.66|26
1639214040000|2021-12-11 09:14:00|1917.79|1897.79|1917.91|1897.91|1918.13|1898.13|1917.79|1897.79|17
1639214050000|2021-12-11 09:14:10|1917.92|1897.92|1918.24|1898.24|1918.28|1898.28|1917.91|1897.91|23
1639214060000|2021-12-11 09:14:20|1918.25|1898.25|1918.59|1898.59|1918.68|1898.68|1918.24|1898.24|12
1639214070000|2021-12-11 09:14:30|1918.61|1898.61|1918.81|1898.81|1918.81|1898.81|1918.61|1898.61|11
1639214080000|2021-12-11 09:14:40|1918.79|1898.79|1917.88|1897.88|1918.81|1898.81|1917.88|1897.88|24
1639214090000|2021-12-11 09:14:50|1917.98|1897.98|1917.8|1897.8|1918.06|1898.06|1917.76|1897.76|21
1639214100000|2021-12-11 09:15:00|1917.81|1897.81|1917.52|1897.52|1918.37|1898.37|1917.52|1897.52|31
1639214110000|2021-12-11 09:15:10|1917.59|1897.59|1917.45|1897.45|1917.65|1897.65|1917.41|1897.41|30
1639214120000|2021-12-11 09:15:20|1917.42|1897.42|1916.3|1896.3|1917.42|1897.42|1916.3|1896.3|23
1639214130000|2021-12-11 09:15:30|1916.31|1896.31|1916.52|1896.52|1916.73|1896.73|1916.31|1896.31|26
1639214140000|2021-12-11 09:15:40|1916.53|1896.53|1916.87|1896.87|1916.88|1896.88|1916.51|1896.51|22
1639214150000|2021-12-11 09:15:50|1916.84|1896.84|1917.79|1897.79|1918.33|1898.33|1916.84|1896.84|23
1639214160000|2021-12-11 09:16:00|1917.93|1897.93|1918.25|1898.25|1918.25|1898.25|1917.88|1897.88|15
1639214170000|2021-12-11 09:16:10|1918.52|1898.52|1919.34|1899.34|1919.34|1899.34|1918.52|1898.52|6
1639214180000|2021-12-11 09:16:20|1919.35|1899.35|1919.02|1899.02|1919.89|1899.89|1918.88|1898.88|16
1639214190000|2021-12-11 09:16:30|1919.06|1899.06|1919.52|1899.52|1919.53|1899.53|1918.66|1898.66|30
1639214200000|2021-12-11 09:16:40|1919.43|1899.43|1919.76|1899.76|1919.76|1899.76|1919.43|1899.43|7
1639214210000|2021-12-11 09:16:50|1919.86|1899.86|1919.84|1899.84|1919.95|1899.95|1919.84|1899.84|5
1639214220000|2021-12-11 09:17:00|1919.91|1899.91|1921.22|1901.22|1921.22|1901.22|1919.91|1899.91|14
1639214230000|2021-12-11 09:17:10|1921.57|1901.57|1921.97|1901.97|1922.47|1902.47|1921.57|1901.57|15
1639214240000|2021-12-11 09:17:20|1922.19|1902.19|1922.22|1902.22|1922.47|1902.47|1921.98|1901.98|23
1639214250000|2021-12-11 09:17:30|1922.19|1902.19|1922.34|1902.34|1922.42|1902.42|1921.91|1901.91|24
1639214260000|2021-12-11 09:17:40|1922.35|1902.35|1922.03|1902.03|1922.35|1902.35|1921.97|1901.97|20
1639214270000|2021-12-11 09:17:50|1922.06|1902.06|1922.62|1902.62|1922.62|1902.62|1921.79|1901.79|27
1639214280000|2021-12-11 09:18:00|1922.74|1902.74|1923.36|1903.36|1923.91|1903.91|1922.74|1902.74|13
1639214290000|2021-12-11 09:18:10|1923.34|1903.34|1923.36|1903.36|1923.91|1903.91|1923.25|1903.25|14
1639214300000|2021-12-11 09:18:20|1923.3|1903.3|1922.98|1902.98|1923.3|1903.3|1922.98|1902.98|4
1639214310000|2021-12-11 09:18:30|1923.12|1903.12|1923.12|1903.12|1923.15|1903.15|1923.12|1903.12|3
1639214320000|2021-12-11 09:18:40|1922.99|1902.99|1922.93|1902.93|1922.99|1902.99|1922.93|1902.93|2
1639214330000|2021-12-11 09:18:50|1923.05|1903.05|1923.21|1903.21|1923.37|1903.37|1923.05|1903.05|4
1639214340000|2021-12-11 09:19:00|1923.42|1903.42|1923.42|1903.42|1923.42|1903.42|1923.42|1903.42|1
1639214350000|2021-12-11 09:19:10|1923.63|1903.63|1923.92|1903.92|1923.92|1903.92|1923.63|1903.63|7
1639214360000|2021-12-11 09:19:20|1923.91|1903.91|1923.39|1903.39|1923.92|1903.92|1923.39|1903.39|8
1639214370000|2021-12-11 09:19:30|1923.3|1903.3|1922.98|1902.98|1923.3|1903.3|1922.98|1902.98|5
1639214380000|2021-12-11 09:19:40|1923.03|1903.03|1924.37|1904.37|1924.4|1904.4|1922.97|1902.97|17
1639214390000|2021-12-11 09:19:50|1924.28|1904.28|1925.23|1905.23|1925.3|1905.3|1923.59|1903.59|17
1639214400000|2021-12-11 09:20:00|1925.32|1905.32|1925.25|1905.25|1925.38|1905.38|1925.02|1905.02|14
1639214410000|2021-12-11 09:20:10|1925.55|1905.55|1926.04|1906.04|1926.28|1906.28|1925.55|1905.55|23
1639214420000|2021-12-11 09:20:20|1926.02|1906.02|1926.02|1906.02|1926.07|1906.07|1925.45|1905.45|22
1639214430000|2021-12-11 09:20:30|1926.03|1906.03|1925.76|1905.76|1926.11|1906.11|1925.76|1905.76|26
1639214440000|2021-12-11 09:20:40|1925.72|1905.72|1926.43|1906.43|1926.71|1906.71|1925.72|1905.72|29
1639214450000|2021-12-11 09:20:50|1926.46|1906.46|1928.51|1908.51|1928.53|1908.53|1926.46|1906.46|27
1639214460000|2021-12-11 09:21:00|1928.59|1908.59|1927.97|1907.97|1928.59|1908.59|1927.97|1907.97|27
1639214470000|2021-12-11 09:21:10|1927.86|1907.86|1927.56|1907.56|1927.88|1907.88|1927.47|1907.47|33
1639214480000|2021-12-11 09:21:20|1927.61|1907.61|1927.91|1907.91|1927.96|1907.96|1927.61|1907.61|19
1639214490000|2021-12-11 09:21:30|1927.94|1907.94|1928.17|1908.17|1928.22|1908.22|1927.88|1907.88|29
1639214500000|2021-12-11 09:21:40|1928.07|1908.07|1927.88|1907.88|1928.22|1908.22|1927.72|1907.72|28
1639214510000|2021-12-11 09:21:50|1927.91|1907.91|1927.57|1907.57|1927.91|1907.91|1927.57|1907.57|16
1639214520000|2021-12-11 09:22:00|1927.56|1907.56|1927.42|1907.42|1927.59|1907.59|1927.42|1907.42|5
1639214530000|2021-12-11 09:22:10|1927.43|1907.43|1926.41|1906.41|1927.43|1907.43|1926.36|1906.36|26
1639214540000|2021-12-11 09:22:20|1926.42|1906.42|1926.41|1906.41|1926.89|1906.89|1926.41|1906.41|32
1639214550000|2021-12-11 09:22:30|1926.4|1906.4|1926.28|1906.28|1926.4|1906.4|1926.25|1906.25|24
1639214560000|2021-12-11 09:22:40|1926.19|1906.19|1926.41|1906.41|1926.41|1906.41|1926.16|1906.16|29
1639214570000|2021-12-11 09:22:50|1926.4|1906.4|1926.41|1906.41|1926.59|1906.59|1926.32|1906.32|19
1639214580000|2021-12-11 09:23:00|1926.4|1906.4|1927.45|1907.45|1927.48|1907.48|1926.4|1906.4|21
1639214590000|2021-12-11 09:23:10|1927.71|1907.71|1928.81|1908.81|1928.92|1908.92|1927.71|1907.71|19
1639214600000|2021-12-11 09:23:20|1928.7|1908.7|1928.38|1908.38|1928.81|1908.81|1928.3|1908.3|19
1639214610000|2021-12-11 09:23:30|1928.39|1908.39|1928.35|1908.35|1928.42|1908.42|1928.35|1908.35|6
1639214620000|2021-12-11 09:23:40|1928.4|1908.4|1928.4|1908.4|1928.4|1908.4|1928.4|1908.4|1
1639214630000|2021-12-11 09:23:50|1928.36|1908.36|1928.35|1908.35|1928.4|1908.4|1928.33|1908.33|6
1639214640000|2021-12-11 09:24:00|1928.33|1908.33|1928.65|1908.65|1928.71|1908.71|1928.32|1908.32|16
1639214650000|2021-12-11 09:24:10|1928.72|1908.72|1929.11|1909.11|1929.12|1909.12|1928.6|1908.6|11
1639214660000|2021-12-11 09:24:20|1929.1|1909.1|1928.76|1908.76|1929.1|1909.1|1928.67|1908.67|9
1639214670000|2021-12-11 09:24:30|1928.66|1908.66|1928.69|1908.69|1928.69|1908.69|1928.66|1908.66|3
1639214680000|2021-12-11 09:24:40|1928.97|1908.97|1929.44|1909.44|1929.45|1909.45|1928.95|1908.95|13
1639214690000|2021-12-11 09:24:50|1929.45|1909.45|1929.44|1909.44|1929.55|1909.55|1929.43|1909.43|16
1639214700000|2021-12-11 09:25:00|1929.35|1909.35|1928.97|1908.97|1929.46|1909.46|1928.96|1908.96|13
1639214710000|2021-12-11 09:25:10|1928.96|1908.96|1928.42|1908.42|1928.96|1908.96|1928.42|1908.42|8
1639214720000|2021-12-11 09:25:20|1928.39|1908.39|1927.83|1907.83|1928.42|1908.42|1927.82|1907.82|27
1639214730000|2021-12-11 09:25:30|1927.78|1907.78|1927.54|1907.54|1927.82|1907.82|1927.38|1907.38|25
1639214740000|2021-12-11 09:25:40|1927.51|1907.51|1927.5|1907.5|1927.63|1907.63|1927.47|1907.47|18
1639214750000|2021-12-11 09:25:50|1927.53|1907.53|1927.32|1907.32|1927.53|1907.53|1927.32|1907.32|30
1639214760000|2021-12-11 09:26:00|1927.31|1907.31|1928.03|1908.03|1928.19|1908.19|1927.31|1907.31|30
1639214770000|2021-12-11 09:26:10|1928.02|1908.02|1927.68|1907.68|1928.1|1908.1|1927.68|1907.68|16
1639214780000|2021-12-11 09:26:20|1927.62|1907.62|1927.79|1907.79|1927.81|1907.81|1927.62|1907.62|24
1639214790000|2021-12-11 09:26:30|1927.73|1907.73|1928.33|1908.33|1928.33|1908.33|1927.67|1907.67|23
1639214800000|2021-12-11 09:26:40|1928.28|1908.28|1929.84|1909.84|1929.96|1909.96|1928.28|1908.28|26
1639214810000|2021-12-11 09:26:50|1929.86|1909.86|1930.08|1910.08|1930.08|1910.08|1929.86|1909.86|18
1639214820000|2021-12-11 09:27:00|1930.1|1910.1|1930.58|1910.58|1930.59|1910.59|1930.08|1910.08|16
1639214830000|2021-12-11 09:27:10|1930.57|1910.57|1930.9|1910.9|1930.9|1910.9|1930.57|1910.57|5
1639214840000|2021-12-11 09:27:20|1930.85|1910.85|1930.79|1910.79|1930.85|1910.85|1930.79|1910.79|2
1639214850000|2021-12-11 09:27:30|1930.85|1910.85|1930.46|1910.46|1930.92|1910.92|1930.45|1910.45|17
1639214860000|2021-12-11 09:27:40|1930.43|1910.43|1929.54|1909.54|1930.43|1910.43|1929.5|1909.5|21
1639214870000|2021-12-11 09:27:50|1929.64|1909.64|1929.47|1909.47|1929.64|1909.64|1929.38|1909.38|24
1639214880000|2021-12-11 09:28:00|1929.43|1909.43|1929.33|1909.33|1929.43|1909.43|1929.24|1909.24|22
1639214890000|2021-12-11 09:28:10|1929.36|1909.36|1929.39|1909.39|1929.53|1909.53|1929.33|1909.33|30
1639214900000|2021-12-11 09:28:20|1929.36|1909.36|1929.45|1909.45|1929.47|1909.47|1929.29|1909.29|29
1639214910000|2021-12-11 09:28:30|1929.5|1909.5|1929.02|1909.02|1929.5|1909.5|1929.02|1909.02|11
1639214920000|2021-12-11 09:28:40|1928.71|1908.71|1928.04|1908.04|1928.77|1908.77|1928.04|1908.04|11
1639214930000|2021-12-11 09:28:50|1928.01|1908.01|1927.71|1907.71|1928.02|1908.02|1927.71|1907.71|15
1639214940000|2021-12-11 09:29:00|1927.78|1907.78|1925.61|1905.61|1927.78|1907.78|1925.61|1905.61|19
1639214950000|2021-12-11 09:29:10|1925.72|1905.72|1923.09|1903.09|1925.72|1905.72|1923.05|1903.05|34
1639214960000|2021-12-11 09:29:20|1923.08|1903.08|1922.31|1902.31|1923.16|1903.16|1922.31|1902.31|17
1639214970000|2021-12-11 09:29:30|1921.99|1901.99|1921.86|1901.86|1921.99|1901.99|1921.46|1901.46|28
1639214980000|2021-12-11 09:29:40|1921.88|1901.88|1923.01|1903.01|1923.01|1903.01|1921.88|1901.88|12
1639214990000|2021-12-11 09:29:50|1922.98|1902.98|1923.67|1903.67|1923.67|1903.67|1922.98|1902.98|7
1639215000000|2021-12-11 09:30:00|1923.68|1903.68|1923.06|1903.06|1923.71|1903.71|1923.04|1903.04|22
1639215010000|2021-12-11 09:30:10|1923.16|1903.16|1922.29|1902.29|1923.16|1903.16|1922.29|1902.29|30
1639215020000|2021-12-11 09:30:20|1922.22|1902.22|1921.97|1901.97|1922.22|1902.22|1921.78|1901.78|17
1639215030000|2021-12-11 09:30:30|1921.98|1901.98|1922.97|1902.97|1922.97|1902.97|1921.98|1901.98|19
1639215040000|2021-12-11 09:30:40|1923.46|1903.46|1923.78|1903.78|1923.84|1903.84|1923.46|1903.46|10
1639215050000|2021-12-11 09:30:50|1923.73|1903.73|1923.45|1903.45|1924.15|1904.15|1923.31|1903.31|24
1639215060000|2021-12-11 09:31:00|1923.39|1903.39|1926.49|1906.49|1926.49|1906.49|1923.38|1903.38|34
1639215070000|2021-12-11 09:31:10|1926.44|1906.44|1926.93|1906.93|1927.62|1907.62|1926.42|1906.42|27
1639215080000|2021-12-11 09:31:20|1926.92|1906.92|1927.38|1907.38|1927.52|1907.52|1926.91|1906.91|24
1639215090000|2021-12-11 09:31:30|1927.49|1907.49|1927.47|1907.47|1927.66|1907.66|1927.45|1907.45|20
1639215100000|2021-12-11 09:31:40|1927.54|1907.54|1927.8|1907.8|1927.8|1907.8|1927.45|1907.45|23
1639215110000|2021-12-11 09:31:50|1927.81|1907.81|1928.27|1908.27|1928.35|1908.35|1927.65|1907.65|26
1639215120000|2021-12-11 09:32:00|1928.96|1908.96|1929.87|1909.87|1929.87|1909.87|1928.92|1908.92|18
1639215130000|2021-12-11 09:32:10|1929.99|1909.99|1930.88|1910.88|1930.91|1910.91|1929.99|1909.99|19
1639215140000|2021-12-11 09:32:20|1930.85|1910.85|1930.94|1910.94|1931.2|1911.2|1930.85|1910.85|20
1639215150000|2021-12-11 09:32:30|1930.93|1910.93|1931.13|1911.13|1931.18|1911.18|1930.93|1910.93|26
1639215160000|2021-12-11 09:32:40|1931.12|1911.12|1930.88|1910.88|1931.49|1911.49|1930.53|1910.53|30
1639215170000|2021-12-11 09:32:50|1930.29|1910.29|1930.33|1910.33|1930.37|1910.37|1930.29|1910.29|8
1639215180000|2021-12-11 09:33:00|1930.26|1910.26|1930.25|1910.25|1930.4|1910.4|1930.25|1910.25|6
1639215190000|2021-12-11 09:33:10|1930.32|1910.32|1930.72|1910.72|1930.92|1910.92|1930.28|1910.28|19
1639215200000|2021-12-11 09:33:20|1930.79|1910.79|1931.19|1911.19|1931.19|1911.19|1930.79|1910.79|5
1639215210000|2021-12-11 09:33:30|1931.5|1911.5|1931.78|1911.78|1931.78|1911.78|1931.5|1911.5|7
1639215220000|2021-12-11 09:33:40|1931.79|1911.79|1931.77|1911.77|1931.85|1911.85|1931.63|1911.63|15
1639215230000|2021-12-11 09:33:50|1931.85|1911.85|1932.26|1912.26|1932.26|1912.26|1931.85|1911.85|6
1639215240000|2021-12-11 09:34:00|1932.25|1912.25|1932.25|1912.25|1932.25|1912.25|1932.21|1912.21|4
1639215250000|2021-12-11 09:34:10|1932.64|1912.64|1932.22|1912.22|1932.64|1912.64|1932.16|1912.16|21
1639215260000|2021-12-11 09:34:20|1932.2|1912.2|1931.98|1911.98|1932.2|1912.2|1931.94|1911.94|21
1639215270000|2021-12-11 09:34:30|1932|1912|1932.28|1912.28|1932.36|1912.36|1932|1912|16
1639215280000|2021-12-11 09:34:40|1932.29|1912.29|1932.38|1912.38|1932.38|1912.38|1932.29|1912.29|6
1639215290000|2021-12-11 09:34:50|1932.42|1912.42|1933.58|1913.58|1933.58|1913.58|1932.42|1912.42|14
1639215300000|2021-12-11 09:35:00|1933.52|1913.52|1933.75|1913.75|1933.75|1913.75|1933.51|1913.51|4
1639215310000|2021-12-11 09:35:10|1933.93|1913.93|1933.81|1913.81|1934.14|1914.14|1933.81|1913.81|18
1639215320000|2021-12-11 09:35:20|1933.79|1913.79|1932.51|1912.51|1934.08|1914.08|1932.46|1912.46|30
1639215330000|2021-12-11 09:35:30|1932.42|1912.42|1931.5|1911.5|1932.47|1912.47|1931.47|1911.47|28
1639215340000|2021-12-11 09:35:40|1931.57|1911.57|1931.45|1911.45|1931.61|1911.61|1931.12|1911.12|34
1639215350000|2021-12-11 09:35:50|1931.57|1911.57|1931.88|1911.88|1931.94|1911.94|1931.57|1911.57|30
1639215360000|2021-12-11 09:36:00|1931.9|1911.9|1933.19|1913.19|1933.59|1913.59|1931.9|1911.9|32
1639215370000|2021-12-11 09:36:10|1933.18|1913.18|1933.38|1913.38|1933.49|1913.49|1933.13|1913.13|27
1639215380000|2021-12-11 09:36:20|1933.37|1913.37|1933.09|1913.09|1933.42|1913.42|1933.09|1913.09|22
1639215390000|2021-12-11 09:36:30|1932.81|1912.81|1933.79|1913.79|1933.91|1913.91|1931.97|1911.97|29
1639215400000|2021-12-11 09:36:40|1933.76|1913.76|1933.23|1913.23|1934.39|1914.39|1933.23|1913.23|28
1639215410000|2021-12-11 09:36:50|1933.02|1913.02|1932.2|1912.2|1933.02|1913.02|1931.92|1911.92|29
1639215420000|2021-12-11 09:37:00|1932.18|1912.18|1931.78|1911.78|1932.23|1912.23|1931.78|1911.78|26
1639215430000|2021-12-11 09:37:10|1931.83|1911.83|1931.45|1911.45|1931.94|1911.94|1931.37|1911.37|20
1639215440000|2021-12-11 09:37:20|1931.38|1911.38|1931.3|1911.3|1931.38|1911.38|1931.29|1911.29|5
1639215450000|2021-12-11 09:37:30|1931.24|1911.24|1930.32|1910.32|1931.27|1911.27|1930.32|1910.32|27
1639215460000|2021-12-11 09:37:40|1930.26|1910.26|1929.12|1909.12|1930.26|1910.26|1929.08|1909.08|24
1639215470000|2021-12-11 09:37:50|1929.11|1909.11|1928.62|1908.62|1929.11|1909.11|1928.62|1908.62|11
1639215480000|2021-12-11 09:38:00|1928.67|1908.67|1928.29|1908.29|1928.82|1908.82|1928.29|1908.29|19
1639215490000|2021-12-11 09:38:10|1928.33|1908.33|1928.73|1908.73|1928.73|1908.73|1928.31|1908.31|10
1639215500000|2021-12-11 09:38:20|1928.95|1908.95|1929.29|1909.29|1929.29|1909.29|1928.95|1908.95|3
1639215510000|2021-12-11 09:38:30|1929.26|1909.26|1929.41|1909.41|1929.42|1909.42|1929.26|1909.26|5
1639215520000|2021-12-11 09:38:40|1929.59|1909.59|1929.79|1909.79|1929.79|1909.79|1929.59|1909.59|4
1639215530000|2021-12-11 09:38:50|1929.81|1909.81|1930.28|1910.28|1930.28|1910.28|1929.81|1909.81|4
1639215540000|2021-12-11 09:39:00|1930.34|1910.34|1930.7|1910.7|1930.76|1910.76|1930.34|1910.34|18
1639215560000|2021-12-11 09:39:20|1930.64|1910.64|1930.47|1910.47|1930.64|1910.64|1930.29|1910.29|14
1639215570000|2021-12-11 09:39:30|1930.48|1910.48|1930.41|1910.41|1930.52|1910.52|1930.39|1910.39|9
1639215580000|2021-12-11 09:39:40|1930.18|1910.18|1930.44|1910.44|1930.55|1910.55|1930.11|1910.11|15
1639215590000|2021-12-11 09:39:50|1930.45|1910.45|1931.63|1911.63|1931.63|1911.63|1930.45|1910.45|16
1639215600000|2021-12-11 09:40:00|1932.01|1912.01|1932.02|1912.02|1932.02|1912.02|1931.85|1911.85|9
1639215610000|2021-12-11 09:40:10|1932.03|1912.03|1932.06|1912.06|1932.06|1912.06|1931.92|1911.92|12
1639215620000|2021-12-11 09:40:20|1931.98|1911.98|1932.19|1912.19|1932.22|1912.22|1931.89|1911.89|20
1639215630000|2021-12-11 09:40:30|1932.14|1912.14|1930.85|1910.85|1932.14|1912.14|1930.77|1910.77|25
1639215640000|2021-12-11 09:40:40|1930.86|1910.86|1931.24|1911.24|1931.26|1911.26|1930.85|1910.85|20
1639215650000|2021-12-11 09:40:50|1931.25|1911.25|1931.88|1911.88|1931.88|1911.88|1931.07|1911.07|24
1639215660000|2021-12-11 09:41:00|1931.87|1911.87|1932.68|1912.68|1932.68|1912.68|1931.85|1911.85|24
1639215670000|2021-12-11 09:41:10|1933.19|1913.19|1934.24|1914.24|1934.24|1914.24|1933.19|1913.19|14
1639215680000|2021-12-11 09:41:20|1934.12|1914.12|1933.3|1913.3|1934.16|1914.16|1933.3|1913.3|14
1639215690000|2021-12-11 09:41:30|1933.19|1913.19|1933.55|1913.55|1933.55|1913.55|1932.99|1912.99|19
1639215700000|2021-12-11 09:41:40|1933.52|1913.52|1933.1|1913.1|1933.52|1913.52|1933.04|1913.04|17
1639215710000|2021-12-11 09:41:50|1933.2|1913.2|1933.37|1913.37|1933.37|1913.37|1932.94|1912.94|20
1639215720000|2021-12-11 09:42:00|1933.45|1913.45|1933.3|1913.3|1933.56|1913.56|1933.27|1913.27|16
1639215730000|2021-12-11 09:42:10|1933.46|1913.46|1933.47|1913.47|1933.49|1913.49|1933.45|1913.45|13
1639215740000|2021-12-11 09:42:20|1933.49|1913.49|1933.48|1913.48|1933.71|1913.71|1933.47|1913.47|16
1639215750000|2021-12-11 09:42:30|1933.57|1913.57|1933.06|1913.06|1933.57|1913.57|1933.06|1913.06|16
1639215760000|2021-12-11 09:42:40|1933.14|1913.14|1933.14|1913.14|1933.18|1913.18|1932.8|1912.8|17
1639215770000|2021-12-11 09:42:50|1933.08|1913.08|1933.45|1913.45|1933.54|1913.54|1933.08|1913.08|15
1639215780000|2021-12-11 09:43:00|1933.49|1913.49|1933.56|1913.56|1933.56|1913.56|1933.49|1913.49|2
1639215790000|2021-12-11 09:43:10|1933.53|1913.53|1933.65|1913.65|1933.71|1913.71|1933.53|1913.53|5
1639215800000|2021-12-11 09:43:20|1933.57|1913.57|1933.28|1913.28|1933.57|1913.57|1933.03|1913.03|29
1639215810000|2021-12-11 09:43:30|1933.32|1913.32|1934.59|1914.59|1934.6|1914.6|1933.32|1913.32|22
1639215820000|2021-12-11 09:43:40|1934.57|1914.57|1934.57|1914.57|1934.57|1914.57|1934.57|1914.57|1
1639215830000|2021-12-11 09:43:50|1934.54|1914.54|1934.64|1914.64|1934.7|1914.7|1934.49|1914.49|6
1639215840000|2021-12-11 09:44:00|1934.66|1914.66|1935.75|1915.75|1935.75|1915.75|1934.66|1914.66|13
1639215850000|2021-12-11 09:44:10|1935.76|1915.76|1936|1916|1936.03|1916.03|1935.73|1915.73|21
1639215860000|2021-12-11 09:44:20|1935.98|1915.98|1936.17|1916.17|1936.17|1916.17|1935.98|1915.98|15
1639215870000|2021-12-11 09:44:30|1936.19|1916.19|1936.22|1916.22|1936.22|1916.22|1936.19|1916.19|2
1639215880000|2021-12-11 09:44:40|1936.25|1916.25|1936.03|1916.03|1936.26|1916.26|1936.01|1916.01|11
1639215890000|2021-12-11 09:44:50|1936.01|1916.01|1936.16|1916.16|1936.16|1916.16|1936.01|1916.01|16
1639215900000|2021-12-11 09:45:00|1936.13|1916.13|1936.08|1916.08|1936.13|1916.13|1936.08|1916.08|12
1639215910000|2021-12-11 09:45:10|1936.04|1916.04|1935.91|1915.91|1936.12|1916.12|1935.76|1915.76|20
1639215920000|2021-12-11 09:45:20|1935.88|1915.88|1932.5|1912.5|1935.88|1915.88|1932.5|1912.5|34
1639215930000|2021-12-11 09:45:30|1932.3|1912.3|1930.84|1910.84|1932.4|1912.4|1930.84|1910.84|27
1639215940000|2021-12-11 09:45:40|1930.85|1910.85|1930.91|1910.91|1932.04|1912.04|1930.83|1910.83|39
1639215950000|2021-12-11 09:45:50|1930.82|1910.82|1930|1910|1930.9|1910.9|1929.76|1909.76|30
1639215960000|2021-12-11 09:46:00|1929.88|1909.88|1931.39|1911.39|1931.43|1911.43|1929.88|1909.88|25
1639215970000|2021-12-11 09:46:10|1931.32|1911.32|1931.22|1911.22|1931.6|1911.6|1931.14|1911.14|30
1639215980000|2021-12-11 09:46:20|1931.48|1911.48|1931.55|1911.55|1931.59|1911.59|1931.32|1911.32|29
1639215990000|2021-12-11 09:46:30|1931.52|1911.52|1928.87|1908.87|1931.52|1911.52|1928.87|1908.87|36
1639216000000|2021-12-11 09:46:40|1928.9|1908.9|1928.58|1908.58|1929.06|1909.06|1928.58|1908.58|21
1639216010000|2021-12-11 09:46:50|1928.57|1908.57|1927.99|1907.99|1928.57|1908.57|1927.96|1907.96|18
1639216020000|2021-12-11 09:47:00|1928|1908|1928.48|1908.48|1928.5|1908.5|1928|1908|13
1639216030000|2021-12-11 09:47:10|1928.52|1908.52|1928.79|1908.79|1928.95|1908.95|1928.52|1908.52|8
1639216040000|2021-12-11 09:47:20|1928.76|1908.76|1929.03|1909.03|1929.03|1909.03|1928.73|1908.73|8
1639216050000|2021-12-11 09:47:30|1929.05|1909.05|1928.89|1908.89|1929.05|1909.05|1928.86|1908.86|5
1639216060000|2021-12-11 09:47:40|1928.91|1908.91|1928.9|1908.9|1928.98|1908.98|1928.87|1908.87|13
1639216070000|2021-12-11 09:47:50|1929.13|1909.13|1929.15|1909.15|1929.19|1909.19|1929.08|1909.08|7
1639216080000|2021-12-11 09:48:00|1929.21|1909.21|1929.26|1909.26|1929.27|1909.27|1929.19|1909.19|4
1639216090000|2021-12-11 09:48:10|1929.18|1909.18|1928.85|1908.85|1929.18|1909.18|1928.85|1908.85|9
1639216100000|2021-12-11 09:48:20|1928.87|1908.87|1928.91|1908.91|1928.91|1908.91|1928.82|1908.82|6
1639216110000|2021-12-11 09:48:30|1928.93|1908.93|1928.8|1908.8|1928.97|1908.97|1928.32|1908.32|5
1639216120000|2021-12-11 09:48:40|1928.74|1908.74|1928.91|1908.91|1928.91|1908.91|1928.74|1908.74|5
1639216130000|2021-12-11 09:48:50|1928.43|1908.43|1928.17|1908.17|1928.43|1908.43|1928.12|1908.12|4
1639216140000|2021-12-11 09:49:00|1928.31|1908.31|1928.36|1908.36|1928.66|1908.66|1928.28|1908.28|26
1639216150000|2021-12-11 09:49:10|1928.32|1908.32|1928.47|1908.47|1928.63|1908.63|1928.32|1908.32|28
1639216160000|2021-12-11 09:49:20|1928.48|1908.48|1927.89|1907.89|1928.57|1908.57|1927.85|1907.85|31
1639216170000|2021-12-11 09:49:30|1927.88|1907.88|1928.09|1908.09|1928.38|1908.38|1927.88|1907.88|27
1639216180000|2021-12-11 09:49:40|1928.08|1908.08|1928.06|1908.06|1928.15|1908.15|1928|1908|29
1639216190000|2021-12-11 09:49:50|1928.04|1908.04|1927.96|1907.96|1928.13|1908.13|1927.91|1907.91|18
1639216200000|2021-12-11 09:50:00|1927.95|1907.95|1928.06|1908.06|1928.06|1908.06|1927.94|1907.94|11
1639216210000|2021-12-11 09:50:10|1928.07|1908.07|1927.54|1907.54|1928.07|1908.07|1927.47|1907.47|24
1639216220000|2021-12-11 09:50:20|1927.53|1907.53|1926.75|1906.75|1927.53|1907.53|1926.75|1906.75|26
1639216230000|2021-12-11 09:50:30|1926.48|1906.48|1925.83|1905.83|1926.48|1906.48|1925.78|1905.78|32
1639216240000|2021-12-11 09:50:40|1925.85|1905.85|1926.01|1906.01|1926.12|1906.12|1925.85|1905.85|26
1639216250000|2021-12-11 09:50:50|1926|1906|1925.59|1905.59|1926.13|1906.13|1925.45|1905.45|28
1639216260000|2021-12-11 09:51:00|1925.56|1905.56|1925.45|1905.45|1925.59|1905.59|1925.45|1905.45|20
1639216270000|2021-12-11 09:51:10|1925.44|1905.44|1925.41|1905.41|1925.46|1905.46|1925.39|1905.39|7
1639216280000|2021-12-11 09:51:20|1925.43|1905.43|1925.92|1905.92|1925.94|1905.94|1925.39|1905.39|17
1639216290000|2021-12-11 09:51:30|1925.94|1905.94|1926.22|1906.22|1926.27|1906.27|1925.9|1905.9|12
1639216300000|2021-12-11 09:51:40|1926.19|1906.19|1926.48|1906.48|1926.48|1906.48|1926.19|1906.19|24
1639216310000|2021-12-11 09:51:50|1926.56|1906.56|1927.59|1907.59|1927.67|1907.67|1926.56|1906.56|21
1639216320000|2021-12-11 09:52:00|1927.67|1907.67|1927.63|1907.63|1927.71|1907.71|1927.49|1907.49|21
1639216330000|2021-12-11 09:52:10|1927.64|1907.64|1927.59|1907.59|1927.7|1907.7|1927.49|1907.49|25
1639216340000|2021-12-11 09:52:20|1927.71|1907.71|1927.67|1907.67|1927.71|1907.71|1927.58|1907.58|14
1639216350000|2021-12-11 09:52:30|1927.66|1907.66|1928.49|1908.49|1928.49|1908.49|1927.61|1907.61|15
1639216360000|2021-12-11 09:52:40|1928.29|1908.29|1928.41|1908.41|1928.49|1908.49|1928.29|1908.29|8
1639216370000|2021-12-11 09:52:50|1928.2|1908.2|1928.49|1908.49|1928.49|1908.49|1928.2|1908.2|4
1639216380000|2021-12-11 09:53:00|1928.5|1908.5|1928.49|1908.49|1928.5|1908.5|1928.41|1908.41|8
1639216390000|2021-12-11 09:53:10|1928.44|1908.44|1929.09|1909.09|1929.1|1909.1|1928.44|1908.44|9
1639216400000|2021-12-11 09:53:20|1929.02|1909.02|1929.15|1909.15|1929.15|1909.15|1929.01|1909.01|10
1639216410000|2021-12-11 09:53:30|1929.13|1909.13|1928.46|1908.46|1929.13|1909.13|1928.46|1908.46|11
1639216420000|2021-12-11 09:53:40|1928.42|1908.42|1928.25|1908.25|1928.42|1908.42|1928.17|1908.17|12
1639216430000|2021-12-11 09:53:50|1928.26|1908.26|1928.51|1908.51|1928.51|1908.51|1928.22|1908.22|18
1639216440000|2021-12-11 09:54:00|1928.57|1908.57|1928.88|1908.88|1928.88|1908.88|1928.57|1908.57|13
1639216450000|2021-12-11 09:54:10|1929.12|1909.12|1929.12|1909.12|1929.12|1909.12|1929.12|1909.12|1
1639216460000|2021-12-11 09:54:20|1929.11|1909.11|1928.97|1908.97|1929.18|1909.18|1928.97|1908.97|10
1639216470000|2021-12-11 09:54:30|1929|1909|1929.15|1909.15|1929.15|1909.15|1929|1909|5
1639216480000|2021-12-11 09:54:40|1929.18|1909.18|1929.18|1909.18|1929.18|1909.18|1929.15|1909.15|3
1639216490000|2021-12-11 09:54:50|1929.23|1909.23|1929.36|1909.36|1929.36|1909.36|1929.22|1909.22|7
1639216500000|2021-12-11 09:55:00|1929.31|1909.31|1929.02|1909.02|1929.31|1909.31|1928.73|1908.73|17
1639216510000|2021-12-11 09:55:10|1928.98|1908.98|1929.33|1909.33|1929.33|1909.33|1928.85|1908.85|7
1639216530000|2021-12-11 09:55:30|1929.29|1909.29|1928.36|1908.36|1929.33|1909.33|1928.31|1908.31|22
1639216540000|2021-12-11 09:55:40|1928.32|1908.32|1928.36|1908.36|1928.4|1908.4|1928.32|1908.32|11
1639216550000|2021-12-11 09:55:50|1928.39|1908.39|1928.69|1908.69|1928.76|1908.76|1928.39|1908.39|16
1639216560000|2021-12-11 09:56:00|1928.97|1908.97|1929.42|1909.42|1929.42|1909.42|1928.97|1908.97|6
1639216580000|2021-12-11 09:56:20|1929.43|1909.43|1929.47|1909.47|1929.47|1909.47|1929.43|1909.43|2
1639216590000|2021-12-11 09:56:30|1929.49|1909.49|1929.52|1909.52|1929.52|1909.52|1929.49|1909.49|3
1639216600000|2021-12-11 09:56:40|1929.61|1909.61|1931.28|1911.28|1931.28|1911.28|1929.57|1909.57|19
1639216610000|2021-12-11 09:56:50|1931.22|1911.22|1932.31|1912.31|1932.31|1912.31|1931.18|1911.18|19
1639216620000|2021-12-11 09:57:00|1932.24|1912.24|1933.43|1913.43|1933.52|1913.52|1932.24|1912.24|29
1639216630000|2021-12-11 09:57:10|1933.46|1913.46|1933.57|1913.57|1933.58|1913.58|1933.43|1913.43|13
1639216640000|2021-12-11 09:57:20|1933.56|1913.56|1934.27|1914.27|1934.27|1914.27|1933.56|1913.56|9
1639216650000|2021-12-11 09:57:30|1934.39|1914.39|1935.23|1915.23|1935.23|1915.23|1934.39|1914.39|8
1639216660000|2021-12-11 09:57:40|1935.22|1915.22|1935.64|1915.64|1935.64|1915.64|1935.22|1915.22|12
1639216670000|2021-12-11 09:57:50|1935.66|1915.66|1936.72|1916.72|1937.26|1917.26|1935.66|1915.66|17
1639216680000|2021-12-11 09:58:00|1936.66|1916.66|1936.83|1916.83|1937.51|1917.51|1936.66|1916.66|30
1639216690000|2021-12-11 09:58:10|1936.84|1916.84|1937.11|1917.11|1937.16|1917.16|1936.84|1916.84|27
1639216700000|2021-12-11 09:58:20|1937.07|1917.07|1937.19|1917.19|1937.19|1917.19|1937|1917|27
1639216710000|2021-12-11 09:58:30|1937.2|1917.2|1937.59|1917.59|1937.62|1917.62|1937.15|1917.15|17
1639216720000|2021-12-11 09:58:40|1937.64|1917.64|1937.94|1917.94|1937.96|1917.96|1937.64|1917.64|11
1639216740000|2021-12-11 09:59:00|1938.09|1918.09|1940.55|1920.55|1940.62|1920.62|1938.09|1918.09|27
1639216750000|2021-12-11 09:59:10|1940.38|1920.38|1940.38|1920.38|1940.51|1920.51|1940.27|1920.27|20
1639216760000|2021-12-11 09:59:20|1940.22|1920.22|1939.95|1919.95|1940.42|1920.42|1939.95|1919.95|24
1639216770000|2021-12-11 09:59:30|1940|1920|1938.76|1918.76|1940.01|1920.01|1938.74|1918.74|33
1639216780000|2021-12-11 09:59:40|1938.77|1918.77|1939.14|1919.14|1939.14|1919.14|1938.73|1918.73|18
1639216790000|2021-12-11 09:59:50|1938.89|1918.89|1939.08|1919.08|1939.08|1919.08|1938.78|1918.78|16
1639216800000|2021-12-11 10:00:00|1939.13|1919.13|1939.14|1919.14|1939.27|1919.27|1939.01|1919.01|19
1639216810000|2021-12-11 10:00:10|1938.99|1918.99|1937.36|1917.36|1939.04|1919.04|1937.18|1917.18|25
1639216820000|2021-12-11 10:00:20|1937.31|1917.31|1937.4|1917.4|1937.4|1917.4|1936.94|1916.94|21
1639216830000|2021-12-11 10:00:30|1937.36|1917.36|1936.59|1916.59|1937.51|1917.51|1936.59|1916.59|22
1639216840000|2021-12-11 10:00:40|1936.63|1916.63|1937.02|1917.02|1937.02|1917.02|1936.36|1916.36|22
1639216850000|2021-12-11 10:00:50|1937.01|1917.01|1937.17|1917.17|1937.37|1917.37|1937.01|1917.01|25
1639216860000|2021-12-11 10:01:00|1937.19|1917.19|1937.15|1917.15|1937.19|1917.19|1936.88|1916.88|23
1639216870000|2021-12-11 10:01:10|1937.12|1917.12|1936.59|1916.59|1937.18|1917.18|1936.59|1916.59|32
1639216880000|2021-12-11 10:01:20|1936.58|1916.58|1936.4|1916.4|1936.63|1916.63|1936.35|1916.35|18
1639216890000|2021-12-11 10:01:30|1936.37|1916.37|1936.45|1916.45|1936.48|1916.48|1936.27|1916.27|16
1639216900000|2021-12-11 10:01:40|1936.4|1916.4|1937.02|1917.02|1937.05|1917.05|1936.27|1916.27|27
1639216910000|2021-12-11 10:01:50|1936.87|1916.87|1938.33|1918.33|1938.33|1918.33|1936.87|1916.87|13
1639216920000|2021-12-11 10:02:00|1938.37|1918.37|1938.81|1918.81|1938.81|1918.81|1938.37|1918.37|4
1639216930000|2021-12-11 10:02:10|1938.86|1918.86|1938.91|1918.91|1938.93|1918.93|1938.86|1918.86|4
1639216940000|2021-12-11 10:02:20|1938.93|1918.93|1939.96|1919.96|1939.96|1919.96|1938.91|1918.91|8
1639216950000|2021-12-11 10:02:30|1939.98|1919.98|1940.48|1920.48|1940.52|1920.52|1939.88|1919.88|15
1639216960000|2021-12-11 10:02:40|1940.44|1920.44|1941.58|1921.58|1941.63|1921.63|1940.44|1920.44|19
1639216970000|2021-12-11 10:02:50|1941.59|1921.59|1941.43|1921.43|1941.8|1921.8|1941.37|1921.37|30
1639216980000|2021-12-11 10:03:00|1941.52|1921.52|1942.16|1922.16|1942.17|1922.17|1941.52|1921.52|30
1639216990000|2021-12-11 10:03:10|1941.76|1921.76|1942.31|1922.31|1942.33|1922.33|1941.73|1921.73|22
1639217000000|2021-12-11 10:03:20|1942.29|1922.29|1942.35|1922.35|1942.35|1922.35|1942.29|1922.29|17
1639217010000|2021-12-11 10:03:30|1942.36|1922.36|1942.37|1922.37|1942.38|1922.38|1942.33|1922.33|15
1639217020000|2021-12-11 10:03:40|1942.38|1922.38|1942.01|1922.01|1942.42|1922.42|1941.99|1921.99|16
1639217030000|2021-12-11 10:03:50|1942.05|1922.05|1941.62|1921.62|1942.09|1922.09|1941.52|1921.52|19
1639217040000|2021-12-11 10:04:00|1941.63|1921.63|1941.98|1921.98|1942.14|1922.14|1941.61|1921.61|25
1639217050000|2021-12-11 10:04:10|1942.01|1922.01|1942.15|1922.15|1942.34|1922.34|1942.01|1922.01|28
1639217060000|2021-12-11 10:04:20|1942.27|1922.27|1942.1|1922.1|1942.31|1922.31|1942.08|1922.08|12
1639217070000|2021-12-11 10:04:30|1942.13|1922.13|1942.1|1922.1|1942.17|1922.17|1942.05|1922.05|19
1639217080000|2021-12-11 10:04:40|1942.05|1922.05|1942.14|1922.14|1942.15|1922.15|1942.03|1922.03|13
1639217090000|2021-12-11 10:04:50|1942.13|1922.13|1942.19|1922.19|1942.19|1922.19|1942.04|1922.04|8
1639217100000|2021-12-11 10:05:00|1942.07|1922.07|1941.24|1921.24|1942.07|1922.07|1941.24|1921.24|11
1639217110000|2021-12-11 10:05:10|1940.97|1920.97|1940.95|1920.95|1940.97|1920.97|1940.95|1920.95|2
1639217120000|2021-12-11 10:05:20|1941.4|1921.4|1945.34|1925.34|1945.34|1925.34|1941.39|1921.39|35
1639217130000|2021-12-11 10:05:30|1945.28|1925.28|1945.75|1925.75|1946.52|1926.52|1945.28|1925.28|18
1639217140000|2021-12-11 10:05:40|1945.74|1925.74|1946.36|1926.36|1946.73|1926.73|1945.74|1925.74|7
1639217150000|2021-12-11 10:05:50|1946.58|1926.58|1948.02|1928.02|1948.11|1928.11|1946.58|1926.58|19
1639217160000|2021-12-11 10:06:00|1948.29|1928.29|1947.47|1927.47|1948.29|1928.29|1947.17|1927.17|20
1639217170000|2021-12-11 10:06:10|1947.5|1927.5|1947.63|1927.63|1947.71|1927.71|1947.5|1927.5|5
1639217180000|2021-12-11 10:06:20|1947.61|1927.61|1947.62|1927.62|1947.62|1927.62|1947.61|1927.61|2
1639217190000|2021-12-11 10:06:30|1947.72|1927.72|1947.35|1927.35|1947.72|1927.72|1947.35|1927.35|2
1639217210000|2021-12-11 10:06:50|1947.34|1927.34|1946.68|1926.68|1947.34|1927.34|1946.68|1926.68|5
1639217220000|2021-12-11 10:07:00|1946.65|1926.65|1946.73|1926.73|1946.8|1926.8|1946.52|1926.52|30
1639217230000|2021-12-11 10:07:10|1946.7|1926.7|1946.52|1926.52|1946.85|1926.85|1946.48|1926.48|18
1639217240000|2021-12-11 10:07:20|1946.49|1926.49|1946.37|1926.37|1946.49|1926.49|1946.29|1926.29|11
1639217250000|2021-12-11 10:07:30|1946.36|1926.36|1946.59|1926.59|1946.61|1926.61|1946.36|1926.36|14
1639217260000|2021-12-11 10:07:40|1946.53|1926.53|1946.6|1926.6|1946.73|1926.73|1946.53|1926.53|8
1639217270000|2021-12-11 10:07:50|1946.61|1926.61|1946.8|1926.8|1946.87|1926.87|1946.61|1926.61|20
1639217280000|2021-12-11 10:08:00|1946.78|1926.78|1945.96|1925.96|1946.78|1926.78|1945.93|1925.93|18
1639217290000|2021-12-11 10:08:10|1945.97|1925.97|1946.05|1926.05|1946.06|1926.06|1945.97|1925.97|9
1639217300000|2021-12-11 10:08:20|1946.04|1926.04|1945.53|1925.53|1946.04|1926.04|1945.49|1925.49|17
1639217310000|2021-12-11 10:08:30|1945.5|1925.5|1943.38|1923.38|1945.5|1925.5|1943.36|1923.36|29
1639217320000|2021-12-11 10:08:40|1943.42|1923.42|1944.2|1924.2|1944.24|1924.24|1943.41|1923.41|24
1639217330000|2021-12-11 10:08:50|1944.23|1924.23|1944.15|1924.15|1944.23|1924.23|1944.15|1924.15|7
1639217340000|2021-12-11 10:09:00|1944.14|1924.14|1944.62|1924.62|1944.67|1924.67|1944.03|1924.03|27
1639217350000|2021-12-11 10:09:10|1944.66|1924.66|1945.31|1925.31|1945.45|1925.45|1944.66|1924.66|12
1639217360000|2021-12-11 10:09:20|1945.27|1925.27|1945.35|1925.35|1945.35|1925.35|1945.26|1925.26|16
1639217370000|2021-12-11 10:09:30|1945.34|1925.34|1945.41|1925.41|1945.44|1925.44|1945.34|1925.34|12
1639217380000|2021-12-11 10:09:40|1945.39|1925.39|1945.42|1925.42|1945.61|1925.61|1945.39|1925.39|13
1639217390000|2021-12-11 10:09:50|1945.45|1925.45|1946.33|1926.33|1946.33|1926.33|1945.45|1925.45|22
1639217400000|2021-12-11 10:10:00|1946.29|1926.29|1946.5|1926.5|1946.5|1926.5|1946.29|1926.29|11
1639217410000|2021-12-11 10:10:10|1946.49|1926.49|1945.74|1925.74|1946.49|1926.49|1945.51|1925.51|24
1639217420000|2021-12-11 10:10:20|1945.68|1925.68|1945.46|1925.46|1945.68|1925.68|1945.43|1925.43|28
1639217430000|2021-12-11 10:10:30|1945.44|1925.44|1944.55|1924.55|1945.44|1925.44|1944.48|1924.48|30
1639217440000|2021-12-11 10:10:40|1944.57|1924.57|1944.6|1924.6|1944.62|1924.62|1944.42|1924.42|28
1639217450000|2021-12-11 10:10:50|1944.77|1924.77|1945.15|1925.15|1945.32|1925.32|1944.77|1924.77|16
1639217460000|2021-12-11 10:11:00|1945.16|1925.16|1946.06|1926.06|1946.06|1926.06|1945.16|1925.16|15
1639217470000|2021-12-11 10:11:10|1946.32|1926.32|1946.21|1926.21|1946.35|1926.35|1946.21|1926.21|6
1639217480000|2021-12-11 10:11:20|1946.28|1926.28|1946.27|1926.27|1946.32|1926.32|1946.23|1926.23|12
1639217490000|2021-12-11 10:11:30|1946.3|1926.3|1946.32|1926.32|1946.33|1926.33|1946.26|1926.26|9
1639217500000|2021-12-11 10:11:40|1946.26|1926.26|1945.12|1925.12|1946.26|1926.26|1945.12|1925.12|10
1639217510000|2021-12-11 10:11:50|1945.09|1925.09|1945.15|1925.15|1945.29|1925.29|1945.09|1925.09|17
1639217520000|2021-12-11 10:12:00|1945.13|1925.13|1946.52|1926.52|1946.55|1926.55|1944.94|1924.94|17
1639217530000|2021-12-11 10:12:10|1946.63|1926.63|1946.83|1926.83|1946.89|1926.89|1946.61|1926.61|8
1639217540000|2021-12-11 10:12:20|1946.85|1926.85|1947.16|1927.16|1947.16|1927.16|1946.85|1926.85|7
1639217550000|2021-12-11 10:12:30|1947.19|1927.19|1947.7|1927.7|1947.78|1927.78|1947.13|1927.13|8
1639217560000|2021-12-11 10:12:40|1947.78|1927.78|1947.64|1927.64|1947.78|1927.78|1947.01|1927.01|21
1639217570000|2021-12-11 10:12:50|1947.66|1927.66|1946.23|1926.23|1947.78|1927.78|1946.23|1926.23|29
1639217580000|2021-12-11 10:13:00|1946.13|1926.13|1944.25|1924.25|1946.13|1926.13|1944.25|1924.25|20
1639217590000|2021-12-11 10:13:10|1944.2|1924.2|1943.86|1923.86|1944.2|1924.2|1943.86|1923.86|28
1639217600000|2021-12-11 10:13:20|1943.77|1923.77|1944.1|1924.1|1944.28|1924.28|1943.7|1923.7|36
1639217610000|2021-12-11 10:13:30|1944.08|1924.08|1943.54|1923.54|1944.08|1924.08|1943.51|1923.51|28
1639217620000|2021-12-11 10:13:40|1943.5|1923.5|1941.66|1921.66|1943.62|1923.62|1941.61|1921.61|18
1639217630000|2021-12-11 10:13:50|1941.58|1921.58|1939.63|1919.63|1941.72|1921.72|1939.59|1919.59|22
1639217640000|2021-12-11 10:14:00|1939.2|1919.2|1939.28|1919.28|1939.28|1919.28|1939.17|1919.17|6
1639217650000|2021-12-11 10:14:10|1939.23|1919.23|1939.99|1919.99|1939.99|1919.99|1939.23|1919.23|17
1639217660000|2021-12-11 10:14:20|1939.95|1919.95|1938.89|1918.89|1939.95|1919.95|1938.89|1918.89|12
1639217670000|2021-12-11 10:14:30|1938.88|1918.88|1938.73|1918.73|1938.9|1918.9|1938.72|1918.72|18
1639217680000|2021-12-11 10:14:40|1938.66|1918.66|1939.66|1919.66|1939.75|1919.75|1938.66|1918.66|26
1639217690000|2021-12-11 10:14:50|1939.65|1919.65|1939.27|1919.27|1939.65|1919.65|1939.22|1919.22|16
1639217700000|2021-12-11 10:15:00|1939.22|1919.22|1939.26|1919.26|1939.39|1919.39|1939.08|1919.08|29
1639217710000|2021-12-11 10:15:10|1939.25|1919.25|1939.46|1919.46|1939.55|1919.55|1939.23|1919.23|14
1639217720000|2021-12-11 10:15:20|1939.45|1919.45|1939.49|1919.49|1939.52|1919.52|1939.39|1919.39|17
1639217730000|2021-12-11 10:15:30|1939.5|1919.5|1939.8|1919.8|1939.83|1919.83|1939.38|1919.38|19
1639217740000|2021-12-11 10:15:40|1939.88|1919.88|1940.1|1920.1|1940.15|1920.15|1939.88|1919.88|20
1639217750000|2021-12-11 10:15:50|1940.16|1920.16|1940.94|1920.94|1940.94|1920.94|1940.16|1920.16|9
1639217760000|2021-12-11 10:16:00|1940.88|1920.88|1941.42|1921.42|1941.45|1921.45|1940.88|1920.88|11
1639217770000|2021-12-11 10:16:10|1941.41|1921.41|1941.49|1921.49|1941.49|1921.49|1941.41|1921.41|6
1639217780000|2021-12-11 10:16:20|1941.52|1921.52|1942.32|1922.32|1942.33|1922.33|1941.52|1921.52|8
1639217790000|2021-12-11 10:16:30|1942.35|1922.35|1944|1924|1944.14|1924.14|1942.35|1922.35|23
1639217800000|2021-12-11 10:16:40|1944.01|1924.01|1944.62|1924.62|1944.62|1924.62|1943.97|1923.97|15
1639217810000|2021-12-11 10:16:50|1944.61|1924.61|1946.07|1926.07|1946.07|1926.07|1944.56|1924.56|28
1639217820000|2021-12-11 10:17:00|1946.09|1926.09|1946.63|1926.63|1946.73|1926.73|1946.06|1926.06|13
1639217830000|2021-12-11 10:17:10|1946.49|1926.49|1945.82|1925.82|1946.49|1926.49|1945.78|1925.78|10
1639217840000|2021-12-11 10:17:20|1945.77|1925.77|1946.26|1926.26|1946.26|1926.26|1945.77|1925.77|18
1639217850000|2021-12-11 10:17:30|1946.25|1926.25|1944.76|1924.76|1946.35|1926.35|1944.76|1924.76|34
1639217860000|2021-12-11 10:17:40|1944.74|1924.74|1942.93|1922.93|1944.74|1924.74|1942.93|1922.93|25
1639217870000|2021-12-11 10:17:50|1942.88|1922.88|1942.44|1922.44|1942.99|1922.99|1942.43|1922.43|16
1639217880000|2021-12-11 10:18:00|1942.16|1922.16|1941.17|1921.17|1942.24|1922.24|1941.12|1921.12|12
1639217890000|2021-12-11 10:18:10|1941.16|1921.16|1940.42|1920.42|1941.16|1921.16|1940.23|1920.23|23
1639217900000|2021-12-11 10:18:20|1940.41|1920.41|1940.02|1920.02|1940.73|1920.73|1940.02|1920.02|26
1639217910000|2021-12-11 10:18:30|1940.01|1920.01|1940.68|1920.68|1940.68|1920.68|1939.98|1919.98|28
1639217920000|2021-12-11 10:18:40|1940.67|1920.67|1941.09|1921.09|1941.59|1921.59|1940.67|1920.67|25
1639217930000|2021-12-11 10:18:50|1941.3|1921.3|1942.29|1922.29|1942.29|1922.29|1941.3|1921.3|19
1639217940000|2021-12-11 10:19:00|1942.4|1922.4|1942.65|1922.65|1942.72|1922.72|1942.35|1922.35|13
1639217950000|2021-12-11 10:19:10|1942.77|1922.77|1943.24|1923.24|1943.24|1923.24|1942.77|1922.77|19
1639217960000|2021-12-11 10:19:20|1943.16|1923.16|1943.19|1923.19|1943.19|1923.19|1943.12|1923.12|11
1639217970000|2021-12-11 10:19:30|1943.32|1923.32|1943|1923|1943.32|1923.32|1942.95|1922.95|26
1639217980000|2021-12-11 10:19:40|1942.96|1922.96|1942.97|1922.97|1943.02|1923.02|1942.96|1922.96|10
1639217990000|2021-12-11 10:19:50|1942.93|1922.93|1941.75|1921.75|1942.93|1922.93|1941.75|1921.75|18
1639218000000|2021-12-11 10:20:00|1941.7|1921.7|1942.41|1922.41|1942.51|1922.51|1941.7|1921.7|19
1639218010000|2021-12-11 10:20:10|1942.47|1922.47|1942.76|1922.76|1942.76|1922.76|1942.4|1922.4|21
1639218020000|2021-12-11 10:20:20|1942.89|1922.89|1942.66|1922.66|1943.44|1923.44|1942.66|1922.66|20
1639218030000|2021-12-11 10:20:30|1942.43|1922.43|1942.37|1922.37|1942.55|1922.55|1942.24|1922.24|28
1639218040000|2021-12-11 10:20:40|1942.35|1922.35|1941.95|1921.95|1942.51|1922.51|1941.95|1921.95|31
1639218050000|2021-12-11 10:20:50|1941.98|1921.98|1941.87|1921.87|1941.98|1921.98|1941.64|1921.64|31
1639218060000|2021-12-11 10:21:00|1941.86|1921.86|1942.42|1922.42|1942.64|1922.64|1941.86|1921.86|26
1639218070000|2021-12-11 10:21:10|1942.47|1922.47|1942.28|1922.28|1942.57|1922.57|1941.9|1921.9|29
1639218080000|2021-12-11 10:21:20|1942.27|1922.27|1942.57|1922.57|1942.57|1922.57|1942.18|1922.18|15
1639218090000|2021-12-11 10:21:30|1942.48|1922.48|1943.31|1923.31|1943.31|1923.31|1942.48|1922.48|23
1639218100000|2021-12-11 10:21:40|1943.28|1923.28|1943.98|1923.98|1943.98|1923.98|1943.25|1923.25|9
1639218110000|2021-12-11 10:21:50|1944.01|1924.01|1945.05|1925.05|1945.05|1925.05|1944.01|1924.01|24
1639218120000|2021-12-11 10:22:00|1945.1|1925.1|1946.06|1926.06|1946.21|1926.21|1945.1|1925.1|21
1639218130000|2021-12-11 10:22:10|1946.12|1926.12|1946.89|1926.89|1947.17|1927.17|1946.12|1926.12|31
1639218140000|2021-12-11 10:22:20|1946.88|1926.88|1946.3|1926.3|1946.88|1926.88|1946.3|1926.3|12
1639218150000|2021-12-11 10:22:30|1946.44|1926.44|1945.96|1925.96|1946.44|1926.44|1945.93|1925.93|21
1639218160000|2021-12-11 10:22:40|1945.93|1925.93|1946.64|1926.64|1946.66|1926.66|1945.93|1925.93|29
1639218170000|2021-12-11 10:22:50|1946.63|1926.63|1947.71|1927.71|1947.72|1927.72|1946.62|1926.62|21
1639218180000|2021-12-11 10:23:00|1947.72|1927.72|1948.24|1928.24|1948.25|1928.25|1947.68|1927.68|13
1639218190000|2021-12-11 10:23:10|1948.07|1928.07|1947.6|1927.6|1948.07|1928.07|1947.6|1927.6|21
1639218200000|2021-12-11 10:23:20|1947.59|1927.59|1947.64|1927.64|1947.72|1927.72|1947.59|1927.59|14
1639218210000|2021-12-11 10:23:30|1947.69|1927.69|1948.39|1928.39|1948.47|1928.47|1947.57|1927.57|15
1639218220000|2021-12-11 10:23:40|1948.46|1928.46|1948.77|1928.77|1948.91|1928.91|1948.46|1928.46|15
1639218230000|2021-12-11 10:23:50|1948.84|1928.84|1949.6|1929.6|1949.61|1929.61|1948.84|1928.84|14
1639218240000|2021-12-11 10:24:00|1949.61|1929.61|1950.43|1930.43|1950.43|1930.43|1949.61|1929.61|2
1639218250000|2021-12-11 10:24:10|1950.44|1930.44|1950.44|1930.44|1950.44|1930.44|1950.44|1930.44|1
1639218260000|2021-12-11 10:24:20|1950.42|1930.42|1949.29|1929.29|1950.42|1930.42|1949.1|1929.1|26
1639218270000|2021-12-11 10:24:30|1949.22|1929.22|1949.16|1929.16|1949.29|1929.29|1948.99|1928.99|18
1639218280000|2021-12-11 10:24:40|1949.31|1929.31|1949.5|1929.5|1949.5|1929.5|1949.31|1929.31|9
1639218290000|2021-12-11 10:24:50|1949.48|1929.48|1950.09|1930.09|1950.09|1930.09|1949.47|1929.47|11
1639218300000|2021-12-11 10:25:00|1950.55|1930.55|1951.54|1931.54|1951.54|1931.54|1950.55|1930.55|9
1639218310000|2021-12-11 10:25:10|1951.33|1931.33|1951.52|1931.52|1951.54|1931.54|1951.14|1931.14|10
1639218330000|2021-12-11 10:25:30|1951.49|1931.49|1951.88|1931.88|1951.88|1931.88|1951.49|1931.49|6
1639218340000|2021-12-11 10:25:40|1951.89|1931.89|1952.92|1932.92|1952.92|1932.92|1951.89|1931.89|6
1639218350000|2021-12-11 10:25:50|1952.8|1932.8|1953.36|1933.36|1953.4|1933.4|1952.79|1932.79|10
1639218360000|2021-12-11 10:26:00|1953.39|1933.39|1953.66|1933.66|1953.68|1933.68|1953.39|1933.39|11
1639218370000|2021-12-11 10:26:10|1953.8|1933.8|1953.95|1933.95|1954.31|1934.31|1953.79|1933.79|18
1639218380000|2021-12-11 10:26:20|1953.81|1933.81|1953.52|1933.52|1953.81|1933.81|1953.18|1933.18|26
1639218390000|2021-12-11 10:26:30|1953.34|1933.34|1952.04|1932.04|1953.39|1933.39|1952.04|1932.04|28
1639218400000|2021-12-11 10:26:40|1952.2|1932.2|1952.13|1932.13|1952.29|1932.29|1952.13|1932.13|14
1639218410000|2021-12-11 10:26:50|1952.1|1932.1|1951.79|1931.79|1952.1|1932.1|1951.6|1931.6|22
1639218420000|2021-12-11 10:27:00|1951.68|1931.68|1951.9|1931.9|1951.9|1931.9|1951.65|1931.65|15
1639218430000|2021-12-11 10:27:10|1951.95|1931.95|1951.56|1931.56|1951.95|1931.95|1951.54|1931.54|26
1639218440000|2021-12-11 10:27:20|1951.86|1931.86|1952.12|1932.12|1952.12|1932.12|1951.86|1931.86|5
1639218450000|2021-12-11 10:27:30|1952.16|1932.16|1952.91|1932.91|1952.92|1932.92|1952.16|1932.16|18
1639218460000|2021-12-11 10:27:40|1952.96|1932.96|1953.19|1933.19|1953.29|1933.29|1952.87|1932.87|18
1639218470000|2021-12-11 10:27:50|1953.41|1933.41|1954.19|1934.19|1954.22|1934.22|1953.34|1933.34|24
1639218480000|2021-12-11 10:28:00|1954.22|1934.22|1954.28|1934.28|1954.28|1934.28|1953.91|1933.91|10
1639218490000|2021-12-11 10:28:10|1954.5|1934.5|1954.8|1934.8|1954.82|1934.82|1954.5|1934.5|21
1639218500000|2021-12-11 10:28:20|1954.82|1934.82|1954.48|1934.48|1954.91|1934.91|1954.48|1934.48|14
1639218510000|2021-12-11 10:28:30|1954.46|1934.46|1954.12|1934.12|1954.48|1934.48|1953.94|1933.94|26
1639218520000|2021-12-11 10:28:40|1954.23|1934.23|1953.65|1933.65|1954.23|1934.23|1953.64|1933.64|24
1639218530000|2021-12-11 10:28:50|1953.67|1933.67|1952.43|1932.43|1953.67|1933.67|1952.22|1932.22|22
1639218540000|2021-12-11 10:29:00|1952.45|1932.45|1952.4|1932.4|1952.95|1932.95|1952.29|1932.29|31
1639218550000|2021-12-11 10:29:10|1952.45|1932.45|1952.15|1932.15|1952.56|1932.56|1952.15|1932.15|22
1639218560000|2021-12-11 10:29:20|1952.14|1932.14|1953.02|1933.02|1953.09|1933.09|1952.14|1932.14|26
1639218570000|2021-12-11 10:29:30|1953.1|1933.1|1954.42|1934.42|1954.45|1934.45|1953.08|1933.08|24
1639218580000|2021-12-11 10:29:40|1954.68|1934.68|1954.67|1934.67|1955.02|1935.02|1954.62|1934.62|28
1639218590000|2021-12-11 10:29:50|1954.66|1934.66|1954.49|1934.49|1955|1935|1954.49|1934.49|30
1639218600000|2021-12-11 10:30:00|1954.51|1934.51|1954.56|1934.56|1954.89|1934.89|1954.39|1934.39|27
1639218610000|2021-12-11 10:30:10|1954.54|1934.54|1954.61|1934.61|1954.64|1934.64|1954.52|1934.52|22
1639218620000|2021-12-11 10:30:20|1954.59|1934.59|1954.68|1934.68|1954.74|1934.74|1954.59|1934.59|24
1639218630000|2021-12-11 10:30:30|1954.64|1934.64|1954.67|1934.67|1954.67|1934.67|1954.44|1934.44|20
1639218640000|2021-12-11 10:30:40|1954.65|1934.65|1954.58|1934.58|1954.65|1934.65|1954.51|1934.51|16
1639218650000|2021-12-11 10:30:50|1954.5|1934.5|1954.54|1934.54|1954.86|1934.86|1954.47|1934.47|23
1639218660000|2021-12-11 10:31:00|1954.55|1934.55|1951.04|1931.04|1954.55|1934.55|1951.04|1931.04|28
1639218670000|2021-12-11 10:31:10|1950.91|1930.91|1950.72|1930.72|1950.91|1930.91|1949.99|1929.99|33
1639218680000|2021-12-11 10:31:20|1950.73|1930.73|1951.94|1931.94|1951.95|1931.95|1950.72|1930.72|20
1639218690000|2021-12-11 10:31:30|1951.86|1931.86|1951.83|1931.83|1951.87|1931.87|1951.83|1931.83|17
1639218700000|2021-12-11 10:31:40|1951.87|1931.87|1951.92|1931.92|1951.95|1931.95|1951.4|1931.4|27
1639218710000|2021-12-11 10:31:50|1951.93|1931.93|1951.74|1931.74|1951.95|1931.95|1951.7|1931.7|22
1639218720000|2021-12-11 10:32:00|1951.78|1931.78|1951.77|1931.77|1951.82|1931.82|1951.75|1931.75|18
1639218730000|2021-12-11 10:32:10|1951.78|1931.78|1951.88|1931.88|1951.89|1931.89|1951.73|1931.73|16
1639218740000|2021-12-11 10:32:20|1951.85|1931.85|1951.93|1931.93|1951.93|1931.93|1951.85|1931.85|4
1639218750000|2021-12-11 10:32:30|1951.94|1931.94|1951.91|1931.91|1951.94|1931.94|1951.9|1931.9|9
1639218760000|2021-12-11 10:32:40|1951.9|1931.9|1951.82|1931.82|1951.92|1931.92|1951.82|1931.82|18
1639218770000|2021-12-11 10:32:50|1951.89|1931.89|1951.21|1931.21|1951.89|1931.89|1951.21|1931.21|11
1639218780000|2021-12-11 10:33:00|1951.18|1931.18|1951.17|1931.17|1951.21|1931.21|1951.16|1931.16|4
1639218790000|2021-12-11 10:33:10|1951.19|1931.19|1950.99|1930.99|1951.19|1931.19|1950.93|1930.93|5
1639218800000|2021-12-11 10:33:20|1951|1931|1950.42|1930.42|1951.01|1931.01|1950.42|1930.42|14
1639218810000|2021-12-11 10:33:30|1950.44|1930.44|1950.45|1930.45|1950.47|1930.47|1950.44|1930.44|3
1639218820000|2021-12-11 10:33:40|1950.53|1930.53|1950.09|1930.09|1950.53|1930.53|1950.08|1930.08|12
1639218830000|2021-12-11 10:33:50|1950.07|1930.07|1950.31|1930.31|1950.59|1930.59|1950.07|1930.07|18
1639218840000|2021-12-11 10:34:00|1950.38|1930.38|1951.69|1931.69|1951.69|1931.69|1950.38|1930.38|24
1639218850000|2021-12-11 10:34:10|1951.73|1931.73|1951.59|1931.59|1951.76|1931.76|1951.57|1931.57|27
1639218860000|2021-12-11 10:34:20|1951.58|1931.58|1951.25|1931.25|1951.58|1931.58|1951.25|1931.25|20
1639218870000|2021-12-11 10:34:30|1951.24|1931.24|1952.29|1932.29|1952.34|1932.34|1951.17|1931.17|17
1639218880000|2021-12-11 10:34:40|1952.4|1932.4|1953.64|1933.64|1953.64|1933.64|1952.37|1932.37|13
1639218890000|2021-12-11 10:34:50|1953.74|1933.74|1953.64|1933.64|1953.76|1933.76|1953.64|1933.64|3
1639218900000|2021-12-11 10:35:00|1953.87|1933.87|1955.19|1935.19|1955.19|1935.19|1953.87|1933.87|12
1639218910000|2021-12-11 10:35:10|1955.2|1935.2|1955|1935|1955.2|1935.2|1955|1935|13
1639218920000|2021-12-11 10:35:20|1955.01|1935.01|1954.14|1934.14|1955.12|1935.12|1954.14|1934.14|30
1639218930000|2021-12-11 10:35:30|1954.19|1934.19|1949.26|1929.26|1954.19|1934.19|1949.22|1929.22|30
1639218940000|2021-12-11 10:35:40|1948.89|1928.89|1949.07|1929.07|1949.2|1929.2|1948.65|1928.65|29
1639218950000|2021-12-11 10:35:50|1948.95|1928.95|1948.98|1928.98|1949.1|1929.1|1948.95|1928.95|15
1639218960000|2021-12-11 10:36:00|1948.95|1928.95|1948.09|1928.09|1948.99|1928.99|1948.08|1928.08|18
1639218970000|2021-12-11 10:36:10|1948.17|1928.17|1947.66|1927.66|1948.17|1928.17|1947.66|1927.66|25
1639218980000|2021-12-11 10:36:20|1947.63|1927.63|1946.68|1926.68|1947.63|1927.63|1946.34|1926.34|30
1639218990000|2021-12-11 10:36:30|1946.67|1926.67|1947|1927|1947.07|1927.07|1946.62|1926.62|29
1639219000000|2021-12-11 10:36:40|1947.07|1927.07|1947.18|1927.18|1947.43|1927.43|1947.07|1927.07|10
1639219010000|2021-12-11 10:36:50|1947.08|1927.08|1946.8|1926.8|1947.12|1927.12|1946.69|1926.69|18
1639219020000|2021-12-11 10:37:00|1946.78|1926.78|1946.74|1926.74|1946.84|1926.84|1946.69|1926.69|18
1639219030000|2021-12-11 10:37:10|1946.77|1926.77|1946.83|1926.83|1946.98|1926.98|1946.72|1926.72|14
1639219040000|2021-12-11 10:37:20|1946.78|1926.78|1946.72|1926.72|1946.78|1926.78|1946.72|1926.72|9
1639219050000|2021-12-11 10:37:30|1946.74|1926.74|1946.91|1926.91|1946.92|1926.92|1946.72|1926.72|12
1639219060000|2021-12-11 10:37:40|1947.03|1927.03|1947.47|1927.47|1947.65|1927.65|1947.03|1927.03|15
1639219070000|2021-12-11 10:37:50|1947.5|1927.5|1947.47|1927.47|1947.5|1927.5|1947.45|1927.45|11
1639219080000|2021-12-11 10:38:00|1947.48|1927.48|1947.48|1927.48|1947.48|1927.48|1947.48|1927.48|1
1639219090000|2021-12-11 10:38:10|1947.38|1927.38|1947.07|1927.07|1947.39|1927.39|1947.07|1927.07|7
1639219100000|2021-12-11 10:38:20|1947.06|1927.06|1947.11|1927.11|1947.11|1927.11|1947.06|1927.06|4
1639219110000|2021-12-11 10:38:30|1947.3|1927.3|1947.54|1927.54|1947.54|1927.54|1947.26|1927.26|7
1639219120000|2021-12-11 10:38:40|1947.56|1927.56|1947.75|1927.75|1947.75|1927.75|1947.56|1927.56|5
1639219130000|2021-12-11 10:38:50|1947.83|1927.83|1947.88|1927.88|1947.88|1927.88|1947.77|1927.77|5
1639219140000|2021-12-11 10:39:00|1947.87|1927.87|1947.86|1927.86|1947.87|1927.87|1947.86|1927.86|2
1639219150000|2021-12-11 10:39:10|1947.83|1927.83|1947.96|1927.96|1947.96|1927.96|1947.83|1927.83|5
1639219160000|2021-12-11 10:39:20|1948.36|1928.36|1948.82|1928.82|1948.82|1928.82|1948.36|1928.36|6
1639219170000|2021-12-11 10:39:30|1948.88|1928.88|1947.28|1927.28|1948.88|1928.88|1947.13|1927.13|23
1639219180000|2021-12-11 10:39:40|1947.31|1927.31|1947.31|1927.31|1947.34|1927.34|1947.3|1927.3|9
1639219190000|2021-12-11 10:39:50|1947.28|1927.28|1947.17|1927.17|1947.35|1927.35|1947.17|1927.17|12
1639219200000|2021-12-11 10:40:00|1947.18|1927.18|1947.04|1927.04|1947.19|1927.19|1947.03|1927.03|21
1639219210000|2021-12-11 10:40:10|1947.03|1927.03|1947.07|1927.07|1947.28|1927.28|1947.03|1927.03|21
1639219220000|2021-12-11 10:40:20|1947.06|1927.06|1946.96|1926.96|1947.09|1927.09|1946.96|1926.96|18
1639219230000|2021-12-11 10:40:30|1946.95|1926.95|1947.5|1927.5|1947.5|1927.5|1946.92|1926.92|18
1639219240000|2021-12-11 10:40:40|1947.67|1927.67|1948.05|1928.05|1948.13|1928.13|1947.64|1927.64|7
1639219250000|2021-12-11 10:40:50|1948.15|1928.15|1948.88|1928.88|1948.88|1928.88|1948.15|1928.15|8
1639219260000|2021-12-11 10:41:00|1949.16|1929.16|1949.21|1929.21|1949.24|1929.24|1949.16|1929.16|5
1639219270000|2021-12-11 10:41:10|1949.24|1929.24|1949.38|1929.38|1949.38|1929.38|1949.24|1929.24|3
1639219280000|2021-12-11 10:41:20|1949.99|1929.99|1950.51|1930.51|1950.51|1930.51|1949.99|1929.99|15
1639219290000|2021-12-11 10:41:30|1950.52|1930.52|1950.97|1930.97|1950.97|1930.97|1950.52|1930.52|20
1639219300000|2021-12-11 10:41:40|1951.05|1931.05|1950.98|1930.98|1951.05|1931.05|1950.89|1930.89|20
1639219310000|2021-12-11 10:41:50|1951.21|1931.21|1951.52|1931.52|1951.9|1931.9|1951.21|1931.21|16
1639219320000|2021-12-11 10:42:00|1951.57|1931.57|1951.34|1931.34|1951.57|1931.57|1951.12|1931.12|10
1639219330000|2021-12-11 10:42:10|1951.04|1931.04|1951.18|1931.18|1951.2|1931.2|1950.92|1930.92|10
1639219340000|2021-12-11 10:42:20|1951.33|1931.33|1950.59|1930.59|1951.8|1931.8|1950.59|1930.59|19
1639219350000|2021-12-11 10:42:30|1950.57|1930.57|1950.11|1930.11|1950.6|1930.6|1950.1|1930.1|12
1639219360000|2021-12-11 10:42:40|1950.1|1930.1|1949.36|1929.36|1950.11|1930.11|1949.32|1929.32|5
1639219380000|2021-12-11 10:43:00|1949.56|1929.56|1949.56|1929.56|1949.56|1929.56|1949.56|1929.56|1
1639219390000|2021-12-11 10:43:10|1949.53|1929.53|1949.53|1929.53|1949.53|1929.53|1949.53|1929.53|1
1639219400000|2021-12-11 10:43:20|1949.32|1929.32|1949.98|1929.98|1949.98|1929.98|1949.3|1929.3|10
1639219410000|2021-12-11 10:43:30|1950|1930|1950.26|1930.26|1950.28|1930.28|1950|1930|5
1639219420000|2021-12-11 10:43:40|1950.44|1930.44|1950.67|1930.67|1950.67|1930.67|1950.44|1930.44|4
1639219430000|2021-12-11 10:43:50|1950.73|1930.73|1950.84|1930.84|1950.88|1930.88|1950.73|1930.73|9
1639219440000|2021-12-11 10:44:00|1950.7|1930.7|1950.11|1930.11|1950.7|1930.7|1950.06|1930.06|10
1639219450000|2021-12-11 10:44:10|1950.06|1930.06|1950.06|1930.06|1950.06|1930.06|1950.06|1930.06|1
1639219460000|2021-12-11 10:44:20|1949.8|1929.8|1949.8|1929.8|1949.8|1929.8|1949.8|1929.8|1
1639219470000|2021-12-11 10:44:30|1949.35|1929.35|1949.45|1929.45|1949.45|1929.45|1949.35|1929.35|7
1639219480000|2021-12-11 10:44:40|1949.47|1929.47|1949.73|1929.73|1949.73|1929.73|1949.47|1929.47|3
1639219490000|2021-12-11 10:44:50|1949.83|1929.83|1949.83|1929.83|1949.83|1929.83|1949.83|1929.83|1
1639219500000|2021-12-11 10:45:00|1949.86|1929.86|1949.88|1929.88|1949.88|1929.88|1949.86|1929.86|2
1639219510000|2021-12-11 10:45:10|1949.85|1929.85|1949.95|1929.95|1950.01|1930.01|1949.78|1929.78|9
1639219520000|2021-12-11 10:45:20|1949.98|1929.98|1951.02|1931.02|1951.02|1931.02|1949.94|1929.94|13
1639219530000|2021-12-11 10:45:30|1951.12|1931.12|1952.39|1932.39|1952.39|1932.39|1951.12|1931.12|10
1639219540000|2021-12-11 10:45:40|1952.34|1932.34|1952.16|1932.16|1952.39|1932.39|1951.68|1931.68|17
1639219550000|2021-12-11 10:45:50|1952.15|1932.15|1952.26|1932.26|1952.71|1932.71|1951.78|1931.78|18
1639219560000|2021-12-11 10:46:00|1952.27|1932.27|1952.28|1932.28|1952.39|1932.39|1952.24|1932.24|22
1639219570000|2021-12-11 10:46:10|1952.33|1932.33|1952.46|1932.46|1952.47|1932.47|1952.26|1932.26|12
1639219580000|2021-12-11 10:46:20|1952.45|1932.45|1952.5|1932.5|1952.54|1932.54|1952.45|1932.45|12
1639219590000|2021-12-11 10:46:30|1952.48|1932.48|1952.49|1932.49|1952.49|1932.49|1952.29|1932.29|14
1639219600000|2021-12-11 10:46:40|1952.5|1932.5|1951.59|1931.59|1952.51|1932.51|1951.59|1931.59|21
1639219610000|2021-12-11 10:46:50|1951.61|1931.61|1951.46|1931.46|1951.7|1931.7|1951.22|1931.22|32
1639219620000|2021-12-11 10:47:00|1951.48|1931.48|1950.94|1930.94|1951.48|1931.48|1950.78|1930.78|35
1639219630000|2021-12-11 10:47:10|1950.95|1930.95|1950.88|1930.88|1951.14|1931.14|1950.79|1930.79|32
1639219640000|2021-12-11 10:47:20|1950.99|1930.99|1951.95|1931.95|1951.98|1931.98|1950.99|1930.99|18
1639219650000|2021-12-11 10:47:30|1951.77|1931.77|1952.03|1932.03|1952.03|1932.03|1951.77|1931.77|6
1639219670000|2021-12-11 10:47:50|1952.05|1932.05|1952.44|1932.44|1952.47|1932.47|1952.05|1932.05|6
1639219680000|2021-12-11 10:48:00|1952.5|1932.5|1954.27|1934.27|1954.27|1934.27|1952.36|1932.36|16
1639219690000|2021-12-11 10:48:10|1954.28|1934.28|1955.23|1935.23|1955.25|1935.25|1954.28|1934.28|7
1639219700000|2021-12-11 10:48:20|1955.27|1935.27|1957.52|1937.52|1957.52|1937.52|1955.27|1935.27|7
1639219710000|2021-12-11 10:48:30|1957.63|1937.63|1959.12|1939.12|1959.14|1939.14|1957.62|1937.62|24
1639219720000|2021-12-11 10:48:40|1959.11|1939.11|1959.22|1939.22|1959.28|1939.28|1959.11|1939.11|16
1639219730000|2021-12-11 10:48:50|1959.35|1939.35|1959.32|1939.32|1959.49|1939.49|1959.32|1939.32|14
1639219740000|2021-12-11 10:49:00|1959.41|1939.41|1958.57|1938.57|1959.48|1939.48|1958.45|1938.45|31
1639219750000|2021-12-11 10:49:10|1958.6|1938.6|1957.23|1937.23|1958.62|1938.62|1957.22|1937.22|33
1639219760000|2021-12-11 10:49:20|1957.22|1937.22|1957.47|1937.47|1957.47|1937.47|1957.04|1937.04|33
1639219770000|2021-12-11 10:49:30|1957.52|1937.52|1957.7|1937.7|1958|1938|1957.52|1937.52|31
1639219780000|2021-12-11 10:49:40|1957.69|1937.69|1957.61|1937.61|1957.71|1937.71|1957.38|1937.38|27
1639219790000|2021-12-11 10:49:50|1957.62|1937.62|1957.61|1937.61|1957.68|1937.68|1957.47|1937.47|26
1639219800000|2021-12-11 10:50:00|1957.71|1937.71|1957.57|1937.57|1957.71|1937.71|1957.03|1937.03|26
1639219810000|2021-12-11 10:50:10|1957.56|1937.56|1958.19|1938.19|1958.19|1938.19|1957.56|1937.56|19
1639219820000|2021-12-11 10:50:20|1958.21|1938.21|1959.32|1939.32|1959.38|1939.38|1958.06|1938.06|13
1639219830000|2021-12-11 10:50:30|1959.38|1939.38|1959.25|1939.25|1959.44|1939.44|1959.24|1939.24|10
1639219840000|2021-12-11 10:50:40|1958.94|1938.94|1958.94|1938.94|1958.94|1938.94|1958.94|1938.94|1
1639219850000|2021-12-11 10:50:50|1959.16|1939.16|1959.16|1939.16|1959.16|1939.16|1959.16|1939.16|1
1639219860000|2021-12-11 10:51:00|1958.94|1938.94|1958.53|1938.53|1958.94|1938.94|1958.49|1938.49|20
1639219870000|2021-12-11 10:51:10|1958.54|1938.54|1958.29|1938.29|1958.55|1938.55|1958.27|1938.27|24
1639219880000|2021-12-11 10:51:20|1958.33|1938.33|1958.06|1938.06|1958.8|1938.8|1958.02|1938.02|29
1639219890000|2021-12-11 10:51:30|1958.09|1938.09|1957.97|1937.97|1958.09|1938.09|1957.93|1937.93|16
1639219900000|2021-12-11 10:51:40|1957.96|1937.96|1957.66|1937.66|1958.31|1938.31|1957.66|1937.66|26
1639219910000|2021-12-11 10:51:50|1957.65|1937.65|1957.27|1937.27|1957.67|1937.67|1956.54|1936.54|27
1639219920000|2021-12-11 10:52:00|1957.25|1937.25|1957.43|1937.43|1957.59|1937.59|1957.19|1937.19|21
1639219930000|2021-12-11 10:52:10|1957.51|1937.51|1957.13|1937.13|1957.51|1937.51|1957.13|1937.13|23
1639219940000|2021-12-11 10:52:20|1957.11|1937.11|1956.63|1936.63|1957.11|1937.11|1956.63|1936.63|8
1639219950000|2021-12-11 10:52:30|1956.82|1936.82|1956.38|1936.38|1956.82|1936.82|1956.38|1936.38|10
1639219960000|2021-12-11 10:52:40|1956.36|1936.36|1956.59|1936.59|1956.59|1936.59|1956.35|1936.35|8
1639219970000|2021-12-11 10:52:50|1956.54|1936.54|1957.06|1937.06|1957.06|1937.06|1956.54|1936.54|8
1639219980000|2021-12-11 10:53:00|1957.09|1937.09|1957.14|1937.14|1957.15|1937.15|1957.09|1937.09|3
1639219990000|2021-12-11 10:53:10|1957.04|1937.04|1957.14|1937.14|1957.14|1937.14|1957.04|1937.04|2
1639220000000|2021-12-11 10:53:20|1957.17|1937.17|1956.89|1936.89|1957.17|1937.17|1956.84|1936.84|8
1639220010000|2021-12-11 10:53:30|1957.02|1937.02|1956.89|1936.89|1957.02|1937.02|1956.85|1936.85|6
1639220020000|2021-12-11 10:53:40|1956.92|1936.92|1957.07|1937.07|1957.07|1937.07|1956.92|1936.92|6
1639220030000|2021-12-11 10:53:50|1956.99|1936.99|1956.82|1936.82|1957.03|1937.03|1956.82|1936.82|4
1639220040000|2021-12-11 10:54:00|1956.83|1936.83|1957.58|1937.58|1957.58|1937.58|1956.51|1936.51|20
1639220050000|2021-12-11 10:54:10|1957.6|1937.6|1958.45|1938.45|1958.45|1938.45|1957.58|1937.58|7
1639220060000|2021-12-11 10:54:20|1958.49|1938.49|1957.97|1937.97|1958.49|1938.49|1957.97|1937.97|10
1639220070000|2021-12-11 10:54:30|1957.95|1937.95|1957.56|1937.56|1957.95|1937.95|1957.3|1937.3|4
1639220080000|2021-12-11 10:54:40|1957.3|1937.3|1957.65|1937.65|1957.65|1937.65|1957.3|1937.3|5
1639220090000|2021-12-11 10:54:50|1957.63|1937.63|1957.01|1937.01|1957.68|1937.68|1957.01|1937.01|10
1639220100000|2021-12-11 10:55:00|1957.06|1937.06|1957.38|1937.38|1957.38|1937.38|1957.01|1937.01|9
1639220110000|2021-12-11 10:55:10|1957.24|1937.24|1957.38|1937.38|1957.38|1937.38|1957.24|1937.24|3
1639220120000|2021-12-11 10:55:20|1957.27|1937.27|1956.92|1936.92|1957.27|1937.27|1956.92|1936.92|4
1639220130000|2021-12-11 10:55:30|1956.93|1936.93|1956.9|1936.9|1957.02|1937.02|1956.73|1936.73|6
1639220140000|2021-12-11 10:55:40|1956.83|1936.83|1956.75|1936.75|1956.91|1936.91|1956.75|1936.75|7
1639220150000|2021-12-11 10:55:50|1956.76|1936.76|1956.82|1936.82|1956.84|1936.84|1956.74|1936.74|5
1639220160000|2021-12-11 10:56:00|1956.69|1936.69|1956.81|1936.81|1956.81|1936.81|1956.69|1936.69|2
1639220170000|2021-12-11 10:56:10|1956.57|1936.57|1956.03|1936.03|1956.6|1936.6|1956.03|1936.03|7
1639220180000|2021-12-11 10:56:20|1956.08|1936.08|1955.93|1935.93|1956.08|1936.08|1955.93|1935.93|6
1639220190000|2021-12-11 10:56:30|1955.83|1935.83|1954.96|1934.96|1955.83|1935.83|1954.94|1934.94|18
1639220200000|2021-12-11 10:56:40|1954.95|1934.95|1954.81|1934.81|1954.95|1934.95|1954.81|1934.81|16
1639220210000|2021-12-11 10:56:50|1954.85|1934.85|1954.81|1934.81|1954.91|1934.91|1954.81|1934.81|8
1639220220000|2021-12-11 10:57:00|1955.04|1935.04|1956.45|1936.45|1956.46|1936.46|1955.04|1935.04|22
1639220230000|2021-12-11 10:57:10|1956.52|1936.52|1956.84|1936.84|1956.91|1936.91|1956.52|1936.52|25
1639220240000|2021-12-11 10:57:20|1956.89|1936.89|1956.79|1936.79|1956.91|1936.91|1956.74|1936.74|10
1639220250000|2021-12-11 10:57:30|1956.77|1936.77|1956.77|1936.77|1956.82|1936.82|1956.71|1936.71|11
1639220260000|2021-12-11 10:57:40|1956.67|1936.67|1956.09|1936.09|1956.67|1936.67|1956.08|1936.08|8
1639220270000|2021-12-11 10:57:50|1956.07|1936.07|1956.22|1936.22|1956.22|1936.22|1956.07|1936.07|7
1639220280000|2021-12-11 10:58:00|1956.1|1936.1|1956.11|1936.11|1956.11|1936.11|1956.1|1936.1|2
1639220290000|2021-12-11 10:58:10|1955.85|1935.85|1955.8|1935.8|1955.96|1935.96|1955.8|1935.8|6
1639220320000|2021-12-11 10:58:40|1955.89|1935.89|1955.75|1935.75|1955.89|1935.89|1955.73|1935.73|4
1639220330000|2021-12-11 10:58:50|1955.77|1935.77|1954.83|1934.83|1955.78|1935.78|1954.75|1934.75|19
1639220340000|2021-12-11 10:59:00|1954.86|1934.86|1954.66|1934.66|1954.86|1934.86|1954.62|1934.62|13
1639220350000|2021-12-11 10:59:10|1954.69|1934.69|1954.92|1934.92|1954.92|1934.92|1954.66|1934.66|10
1639220360000|2021-12-11 10:59:20|1954.88|1934.88|1954.44|1934.44|1954.88|1934.88|1954.44|1934.44|7
1639220370000|2021-12-11 10:59:30|1954.6|1934.6|1954.67|1934.67|1954.73|1934.73|1954.6|1934.6|11
1639220380000|2021-12-11 10:59:40|1954.32|1934.32|1953.81|1933.81|1954.35|1934.35|1953.76|1933.76|13
1639220390000|2021-12-11 10:59:50|1953.76|1933.76|1953.88|1933.88|1953.88|1933.88|1953.76|1933.76|7
1639220400000|2021-12-11 11:00:00|1953.86|1933.86|1954.72|1934.72|1954.91|1934.91|1953.86|1933.86|22
1639220410000|2021-12-11 11:00:10|1954.76|1934.76|1954.88|1934.88|1954.88|1934.88|1954.7|1934.7|19
1639220420000|2021-12-11 11:00:20|1954.91|1934.91|1955.16|1935.16|1955.17|1935.17|1954.87|1934.87|14
1639220430000|2021-12-11 11:00:30|1955.12|1935.12|1955.44|1935.44|1955.44|1935.44|1955.12|1935.12|16
1639220440000|2021-12-11 11:00:40|1955.43|1935.43|1955.38|1935.38|1955.48|1935.48|1955.38|1935.38|9
1639220450000|2021-12-11 11:00:50|1955.4|1935.4|1955.11|1935.11|1955.4|1935.4|1955.09|1935.09|24
1639220460000|2021-12-11 11:01:00|1955.07|1935.07|1954.75|1934.75|1955.14|1935.14|1954.47|1934.47|22
1639220470000|2021-12-11 11:01:10|1954.74|1934.74|1954.48|1934.48|1954.78|1934.78|1954.44|1934.44|29
1639220480000|2021-12-11 11:01:20|1954.58|1934.58|1954.57|1934.57|1954.6|1934.6|1954.45|1934.45|28
1639220490000|2021-12-11 11:01:30|1954.56|1934.56|1954.43|1934.43|1954.77|1934.77|1954.39|1934.39|32
1639220500000|2021-12-11 11:01:40|1954.51|1934.51|1953.95|1933.95|1954.54|1934.54|1953.95|1933.95|30
1639220510000|2021-12-11 11:01:50|1953.94|1933.94|1953.6|1933.6|1954.01|1934.01|1953.59|1933.59|33
1639220520000|2021-12-11 11:02:00|1953.59|1933.59|1952.92|1932.92|1953.63|1933.63|1952.81|1932.81|27
1639220530000|2021-12-11 11:02:10|1952.91|1932.91|1953.13|1933.13|1953.21|1933.21|1952.88|1932.88|32
1639220540000|2021-12-11 11:02:20|1953.1|1933.1|1952.85|1932.85|1953.1|1933.1|1952.8|1932.8|18
1639220550000|2021-12-11 11:02:30|1952.86|1932.86|1953.26|1933.26|1953.29|1933.29|1952.86|1932.86|24
1639220560000|2021-12-11 11:02:40|1953.27|1933.27|1953.18|1933.18|1953.54|1933.54|1953.16|1933.16|27
1639220570000|2021-12-11 11:02:50|1953.17|1933.17|1953.1|1933.1|1953.17|1933.17|1953.08|1933.08|19
1639220580000|2021-12-11 11:03:00|1953.08|1933.08|1954.03|1934.03|1954.15|1934.15|1953.08|1933.08|23
1639220590000|2021-12-11 11:03:10|1953.99|1933.99|1954.42|1934.42|1954.44|1934.44|1953.99|1933.99|14
1639220600000|2021-12-11 11:03:20|1954.57|1934.57|1954.7|1934.7|1954.7|1934.7|1954.55|1934.55|7
1639220610000|2021-12-11 11:03:30|1954.8|1934.8|1955.95|1935.95|1955.95|1935.95|1954.8|1934.8|24
1639220620000|2021-12-11 11:03:40|1955.93|1935.93|1955.77|1935.77|1955.95|1935.95|1955.75|1935.75|18
1639220630000|2021-12-11 11:03:50|1955.76|1935.76|1955.83|1935.83|1955.83|1935.83|1955.76|1935.76|20
1639220640000|2021-12-11 11:04:00|1955.76|1935.76|1955.22|1935.22|1955.8|1935.8|1955.22|1935.22|22
1639220650000|2021-12-11 11:04:10|1955.18|1935.18|1954.6|1934.6|1955.21|1935.21|1954.6|1934.6|24
1639220660000|2021-12-11 11:04:20|1954.62|1934.62|1954.83|1934.83|1954.85|1934.85|1954.43|1934.43|26
1639220670000|2021-12-11 11:04:30|1954.93|1934.93|1955.27|1935.27|1955.31|1935.31|1954.93|1934.93|19
1639220680000|2021-12-11 11:04:40|1955.15|1935.15|1955.2|1935.2|1955.23|1935.23|1955.15|1935.15|10
1639220690000|2021-12-11 11:04:50|1955.22|1935.22|1955.33|1935.33|1955.33|1935.33|1955.19|1935.19|18
1639220700000|2021-12-11 11:05:00|1955.8|1935.8|1956.65|1936.65|1956.69|1936.69|1955.71|1935.71|22
1639220710000|2021-12-11 11:05:10|1956.68|1936.68|1956.16|1936.16|1957.23|1937.23|1956.15|1936.15|24
1639220720000|2021-12-11 11:05:20|1956.15|1936.15|1955.97|1935.97|1956.25|1936.25|1955.97|1935.97|18
1639220730000|2021-12-11 11:05:30|1956.09|1936.09|1956.11|1936.11|1956.11|1936.11|1955.65|1935.65|16
1639220740000|2021-12-11 11:05:40|1956.1|1936.1|1956.05|1936.05|1956.13|1936.13|1955.99|1935.99|17
1639220750000|2021-12-11 11:05:50|1956.03|1936.03|1955.15|1935.15|1956.05|1936.05|1955.15|1935.15|22
1639220760000|2021-12-11 11:06:00|1955.11|1935.11|1955.17|1935.17|1955.24|1935.24|1954.91|1934.91|18
1639220770000|2021-12-11 11:06:10|1955.14|1935.14|1955.22|1935.22|1955.22|1935.22|1955.14|1935.14|11
1639220780000|2021-12-11 11:06:20|1955.2|1935.2|1955.11|1935.11|1955.21|1935.21|1955.05|1935.05|20
1639220790000|2021-12-11 11:06:30|1955.09|1935.09|1954.81|1934.81|1955.22|1935.22|1954.81|1934.81|27
1639220800000|2021-12-11 11:06:40|1954.74|1934.74|1953.46|1933.46|1954.74|1934.74|1953.33|1933.33|29
1639220810000|2021-12-11 11:06:50|1953.45|1933.45|1951.73|1931.73|1953.45|1933.45|1951.71|1931.71|25
1639220820000|2021-12-11 11:07:00|1951.59|1931.59|1951.96|1931.96|1952.14|1932.14|1951.56|1931.56|31
1639220830000|2021-12-11 11:07:10|1952.05|1932.05|1951.82|1931.82|1952.21|1932.21|1951.76|1931.76|31
1639220840000|2021-12-11 11:07:20|1951.88|1931.88|1951.94|1931.94|1952.1|1932.1|1951.61|1931.61|24
1639220850000|2021-12-11 11:07:30|1951.97|1931.97|1951.98|1931.98|1952.01|1932.01|1951.97|1931.97|22
1639220860000|2021-12-11 11:07:40|1952.01|1932.01|1952.08|1932.08|1952.08|1932.08|1951.9|1931.9|15
1639220870000|2021-12-11 11:07:50|1952.21|1932.21|1953.29|1933.29|1953.29|1933.29|1952.21|1932.21|16
1639220880000|2021-12-11 11:08:00|1953.43|1933.43|1955|1935|1955.01|1935.01|1953.43|1933.43|23
1639220890000|2021-12-11 11:08:10|1954.95|1934.95|1955.76|1935.76|1955.77|1935.77|1954.94|1934.94|22
1639220900000|2021-12-11 11:08:20|1955.77|1935.77|1956.07|1936.07|1956.1|1936.1|1955.77|1935.77|18
1639220910000|2021-12-11 11:08:30|1956.11|1936.11|1956.37|1936.37|1956.37|1936.37|1956.11|1936.11|5
1639220920000|2021-12-11 11:08:40|1956.72|1936.72|1956.98|1936.98|1957.06|1937.06|1956.72|1936.72|7
1639220930000|2021-12-11 11:08:50|1957.04|1937.04|1956.97|1936.97|1957.06|1937.06|1956.97|1936.97|5
1639220940000|2021-12-11 11:09:00|1956.92|1936.92|1956.89|1936.89|1956.93|1936.93|1956.88|1936.88|8
1639220960000|2021-12-11 11:09:20|1956.94|1936.94|1956.89|1936.89|1956.94|1936.94|1956.89|1936.89|2
1639220970000|2021-12-11 11:09:30|1956.94|1936.94|1956.59|1936.59|1956.94|1936.94|1956.56|1936.56|12
1639220980000|2021-12-11 11:09:40|1956.61|1936.61|1956.72|1936.72|1956.76|1936.76|1956.55|1936.55|12
1639221000000|2021-12-11 11:10:00|1956.86|1936.86|1956.91|1936.91|1956.91|1936.91|1956.86|1936.86|4
1639221010000|2021-12-11 11:10:10|1956.86|1936.86|1956.98|1936.98|1956.98|1936.98|1956.78|1936.78|5
1639221020000|2021-12-11 11:10:20|1957.11|1937.11|1957.06|1937.06|1957.11|1937.11|1957|1937|6
1639221030000|2021-12-11 11:10:30|1957.14|1937.14|1956.64|1936.64|1957.14|1937.14|1956.64|1936.64|15
1639221040000|2021-12-11 11:10:40|1956.39|1936.39|1957.85|1937.85|1957.86|1937.86|1956.38|1936.38|19
1639221050000|2021-12-11 11:10:50|1957.88|1937.88|1958.48|1938.48|1958.5|1938.5|1957.88|1937.88|7
1639221060000|2021-12-11 11:11:00|1958.53|1938.53|1958.99|1938.99|1959.04|1939.04|1958.39|1938.39|18
1639221070000|2021-12-11 11:11:10|1958.92|1938.92|1959.45|1939.45|1959.45|1939.45|1958.92|1938.92|8
1639221080000|2021-12-11 11:11:20|1959.54|1939.54|1960.44|1940.44|1960.61|1940.61|1959.54|1939.54|5
1639221100000|2021-12-11 11:11:40|1960.63|1940.63|1960.78|1940.78|1960.81|1940.81|1960.52|1940.52|24
1639221110000|2021-12-11 11:11:50|1960.79|1940.79|1961.1|1941.1|1961.14|1941.14|1960.79|1940.79|23
1639221120000|2021-12-11 11:12:00|1961.18|1941.18|1960.22|1940.22|1961.21|1941.21|1960.22|1940.22|28
1639221130000|2021-12-11 11:12:10|1960.23|1940.23|1959.89|1939.89|1960.26|1940.26|1959.64|1939.64|29
1639221140000|2021-12-11 11:12:20|1959.87|1939.87|1960.04|1940.04|1960.04|1940.04|1959.84|1939.84|20
1639221150000|2021-12-11 11:12:30|1960.03|1940.03|1959.8|1939.8|1960.21|1940.21|1959.8|1939.8|21
1639221160000|2021-12-11 11:12:40|1959.79|1939.79|1958.71|1938.71|1959.79|1939.79|1958.71|1938.71|18
1639221170000|2021-12-11 11:12:50|1958.69|1938.69|1957.23|1937.23|1958.7|1938.7|1957.23|1937.23|24
1639221180000|2021-12-11 11:13:00|1956.96|1936.96|1956.5|1936.5|1956.98|1936.98|1956.49|1936.49|20
1639221190000|2021-12-11 11:13:10|1956.37|1936.37|1956.42|1936.42|1956.48|1936.48|1956.15|1936.15|22
1639221200000|2021-12-11 11:13:20|1956.26|1936.26|1956.67|1936.67|1956.71|1936.71|1956.2|1936.2|18
1639221210000|2021-12-11 11:13:30|1956.93|1936.93|1956.84|1936.84|1957.23|1937.23|1956.84|1936.84|13
1639221220000|2021-12-11 11:13:40|1956.83|1936.83|1956.96|1936.96|1957.25|1937.25|1956.83|1936.83|11
1639221230000|2021-12-11 11:13:50|1957.25|1937.25|1957.34|1937.34|1957.72|1937.72|1957.19|1937.19|6
1639221240000|2021-12-11 11:14:00|1957.54|1937.54|1957.17|1937.17|1957.59|1937.59|1957.16|1937.16|14
1639221250000|2021-12-11 11:14:10|1957.47|1937.47|1957.64|1937.64|1957.64|1937.64|1957.47|1937.47|6
1639221260000|2021-12-11 11:14:20|1957.86|1937.86|1957.81|1937.81|1957.86|1937.86|1957.81|1937.81|2
1639221270000|2021-12-11 11:14:30|1957.86|1937.86|1958.82|1938.82|1958.86|1938.86|1957.86|1937.86|26
1639221280000|2021-12-11 11:14:40|1958.75|1938.75|1958.75|1938.75|1958.88|1938.88|1958.68|1938.68|22
1639221290000|2021-12-11 11:14:50|1958.86|1938.86|1960.16|1940.16|1960.21|1940.21|1958.86|1938.86|18
1639221300000|2021-12-11 11:15:00|1960.18|1940.18|1959.51|1939.51|1960.22|1940.22|1959.46|1939.46|9
1639221310000|2021-12-11 11:15:10|1959.39|1939.39|1959.24|1939.24|1959.46|1939.46|1959.08|1939.08|24
1639221320000|2021-12-11 11:15:20|1958.72|1938.72|1957.55|1937.55|1958.74|1938.74|1957.55|1937.55|24
1639221330000|2021-12-11 11:15:30|1957.45|1937.45|1956.57|1936.57|1957.45|1937.45|1956.52|1936.52|17
1639221340000|2021-12-11 11:15:40|1956.64|1936.64|1956.71|1936.71|1956.78|1936.78|1956.55|1936.55|19
1639221350000|2021-12-11 11:15:50|1956.7|1936.7|1956.9|1936.9|1956.9|1936.9|1956.5|1936.5|20
1639221360000|2021-12-11 11:16:00|1956.8|1936.8|1956.86|1936.86|1956.86|1936.86|1956.31|1936.31|16
1639221370000|2021-12-11 11:16:10|1956.91|1936.91|1956.76|1936.76|1956.93|1936.93|1956.72|1936.72|24
1639221380000|2021-12-11 11:16:20|1956.75|1936.75|1957.83|1937.83|1957.83|1937.83|1956.75|1936.75|16
1639221390000|2021-12-11 11:16:30|1957.84|1937.84|1958.15|1938.15|1958.19|1938.19|1957.8|1937.8|15
1639221400000|2021-12-11 11:16:40|1958.25|1938.25|1959.76|1939.76|1959.77|1939.77|1958.15|1938.15|31
1639221410000|2021-12-11 11:16:50|1959.77|1939.77|1959.87|1939.87|1959.87|1939.87|1959.77|1939.77|8
1639221420000|2021-12-11 11:17:00|1959.86|1939.86|1960.18|1940.18|1960.52|1940.52|1959.86|1939.86|14
1639221430000|2021-12-11 11:17:10|1960.25|1940.25|1960.58|1940.58|1960.58|1940.58|1960.25|1940.25|6
1639221440000|2021-12-11 11:17:20|1960.56|1940.56|1960.03|1940.03|1960.56|1940.56|1960|1940|21
1639221450000|2021-12-11 11:17:30|1959.94|1939.94|1959.25|1939.25|1959.98|1939.98|1959.25|1939.25|11
1639221460000|2021-12-11 11:17:40|1959.34|1939.34|1959.24|1939.24|1959.34|1939.34|1959.23|1939.23|16
1639221470000|2021-12-11 11:17:50|1959.26|1939.26|1958.49|1938.49|1959.26|1939.26|1958.37|1938.37|18
1639221480000|2021-12-11 11:18:00|1958.53|1938.53|1957.98|1937.98|1958.55|1938.55|1957.91|1937.91|30
1639221490000|2021-12-11 11:18:10|1957.97|1937.97|1957.44|1937.44|1958.04|1938.04|1957.43|1937.43|28
1639221500000|2021-12-11 11:18:20|1957.45|1937.45|1958.25|1938.25|1958.48|1938.48|1957.44|1937.44|24
1639221510000|2021-12-11 11:18:30|1958.24|1938.24|1958.87|1938.87|1958.95|1938.95|1958.24|1938.24|16
1639221520000|2021-12-11 11:18:40|1958.86|1938.86|1959.44|1939.44|1959.45|1939.45|1958.86|1938.86|7
1639221530000|2021-12-11 11:18:50|1959.45|1939.45|1959.53|1939.53|1959.6|1939.6|1959.36|1939.36|12
1639221540000|2021-12-11 11:19:00|1959.87|1939.87|1958.89|1938.89|1959.9|1939.9|1958.86|1938.86|10
1639221550000|2021-12-11 11:19:10|1958.88|1938.88|1957.95|1937.95|1958.9|1938.9|1957.95|1937.95|24
1639221560000|2021-12-11 11:19:20|1957.96|1937.96|1958.03|1938.03|1958.04|1938.04|1957.89|1937.89|24
1639221570000|2021-12-11 11:19:30|1958.04|1938.04|1957.84|1937.84|1958.11|1938.11|1957.77|1937.77|24
1639221580000|2021-12-11 11:19:40|1957.87|1937.87|1957.55|1937.55|1957.96|1937.96|1957.41|1937.41|31
1639221590000|2021-12-11 11:19:50|1957.54|1937.54|1956.76|1936.76|1957.76|1937.76|1956.66|1936.66|27
1639221600000|2021-12-11 11:20:00|1956.75|1936.75|1956.07|1936.07|1956.75|1936.75|1956.07|1936.07|20
1639221610000|2021-12-11 11:20:10|1956.06|1936.06|1956.38|1936.38|1956.42|1936.42|1956.02|1936.02|23
1639221620000|2021-12-11 11:20:20|1956.33|1936.33|1956.79|1936.79|1956.79|1936.79|1956.01|1936.01|15
1639221630000|2021-12-11 11:20:30|1956.95|1936.95|1957.61|1937.61|1957.61|1937.61|1956.95|1936.95|21
1639221640000|2021-12-11 11:20:40|1957.66|1937.66|1957.69|1937.69|1957.89|1937.89|1957.61|1937.61|20
1639221650000|2021-12-11 11:20:50|1957.73|1937.73|1956.96|1936.96|1957.73|1937.73|1956.95|1936.95|14
1639221660000|2021-12-11 11:21:00|1956.95|1936.95|1956.79|1936.79|1956.95|1936.95|1956.74|1936.74|16
1639221670000|2021-12-11 11:21:10|1956.75|1936.75|1956.28|1936.28|1956.88|1936.88|1955.98|1935.98|30
1639221680000|2021-12-11 11:21:20|1956.32|1936.32|1956.59|1936.59|1956.78|1936.78|1956.23|1936.23|26
1639221690000|2021-12-11 11:21:30|1956.63|1936.63|1956.03|1936.03|1956.63|1936.63|1955.83|1935.83|32
1639221700000|2021-12-11 11:21:40|1956.06|1936.06|1953.92|1933.92|1956.06|1936.06|1953.62|1933.62|32
1639221710000|2021-12-11 11:21:50|1953.4|1933.4|1952.07|1932.07|1953.63|1933.63|1952.07|1932.07|27
1639221720000|2021-12-11 11:22:00|1952.06|1932.06|1950.99|1930.99|1952.2|1932.2|1950.99|1930.99|30
1639221730000|2021-12-11 11:22:10|1951.07|1931.07|1951.91|1931.91|1951.92|1931.92|1950.67|1930.67|24
1639221740000|2021-12-11 11:22:20|1951.92|1931.92|1951.94|1931.94|1952.2|1932.2|1951.71|1931.71|30
1639221750000|2021-12-11 11:22:30|1951.93|1931.93|1950.42|1930.42|1951.93|1931.93|1950.42|1930.42|23
1639221760000|2021-12-11 11:22:40|1950.24|1930.24|1950.12|1930.12|1950.45|1930.45|1950.08|1930.08|17
1639221770000|2021-12-11 11:22:50|1950.14|1930.14|1950.06|1930.06|1950.22|1930.22|1950.06|1930.06|9
1639221780000|2021-12-11 11:23:00|1950.18|1930.18|1950.64|1930.64|1950.7|1930.7|1950.18|1930.18|20
1639221790000|2021-12-11 11:23:10|1950.63|1930.63|1950.87|1930.87|1950.88|1930.88|1950.5|1930.5|20
1639221800000|2021-12-11 11:23:20|1950.89|1930.89|1950.25|1930.25|1951.39|1931.39|1949.34|1929.34|29
1639221810000|2021-12-11 11:23:30|1950.16|1930.16|1950.32|1930.32|1950.35|1930.35|1949.98|1929.98|22
1639221820000|2021-12-11 11:23:40|1950.29|1930.29|1951.71|1931.71|1951.72|1931.72|1950.13|1930.13|25
1639221830000|2021-12-11 11:23:50|1951.81|1931.81|1951.9|1931.9|1952.18|1932.18|1951.73|1931.73|24
1639221840000|2021-12-11 11:24:00|1951.86|1931.86|1950.77|1930.77|1951.86|1931.86|1950.77|1930.77|25
1639221850000|2021-12-11 11:24:10|1950.83|1930.83|1950.24|1930.24|1950.89|1930.89|1950.24|1930.24|21
1639221860000|2021-12-11 11:24:20|1950.27|1930.27|1950.48|1930.48|1950.49|1930.49|1950.27|1930.27|23
1639221870000|2021-12-11 11:24:30|1950.47|1930.47|1950.67|1930.67|1950.73|1930.73|1950.12|1930.12|22
1639221880000|2021-12-11 11:24:40|1950.49|1930.49|1950.47|1930.47|1950.9|1930.9|1950.27|1930.27|32
1639221890000|2021-12-11 11:24:50|1950.46|1930.46|1950.44|1930.44|1950.52|1930.52|1950.43|1930.43|13
1639221900000|2021-12-11 11:25:00|1950.49|1930.49|1950.82|1930.82|1950.83|1930.83|1950.41|1930.41|26
1639221910000|2021-12-11 11:25:10|1950.83|1930.83|1951.27|1931.27|1951.27|1931.27|1950.83|1930.83|16
1639221920000|2021-12-11 11:25:20|1951.26|1931.26|1952.09|1932.09|1952.09|1932.09|1951.2|1931.2|16
1639221930000|2021-12-11 11:25:30|1951.92|1931.92|1951.4|1931.4|1951.92|1931.92|1951.34|1931.34|7
1639221940000|2021-12-11 11:25:40|1951.42|1931.42|1951.48|1931.48|1951.56|1931.56|1951.42|1931.42|24
1639221950000|2021-12-11 11:25:50|1951.5|1931.5|1951.52|1931.52|1951.57|1931.57|1951.47|1931.47|16
1639221960000|2021-12-11 11:26:00|1951.56|1931.56|1951.85|1931.85|1951.85|1931.85|1951.42|1931.42|14
1639221970000|2021-12-11 11:26:10|1952.45|1932.45|1953.32|1933.32|1953.33|1933.33|1952.29|1932.29|16
1639221980000|2021-12-11 11:26:20|1953.33|1933.33|1954.75|1934.75|1954.79|1934.79|1953.31|1933.31|25
1639221990000|2021-12-11 11:26:30|1954.73|1934.73|1955.37|1935.37|1955.42|1935.42|1954.67|1934.67|19
1639222000000|2021-12-11 11:26:40|1955.42|1935.42|1953.37|1933.37|1955.85|1935.85|1953.26|1933.26|38
1639222010000|2021-12-11 11:26:50|1952.89|1932.89|1953.32|1933.32|1953.36|1933.36|1952.45|1932.45|29
1639222020000|2021-12-11 11:27:00|1953.33|1933.33|1954.19|1934.19|1954.27|1934.27|1953.33|1933.33|25
1639222030000|2021-12-11 11:27:10|1954.15|1934.15|1954.23|1934.23|1954.23|1934.23|1954.15|1934.15|8
1639222040000|2021-12-11 11:27:20|1954.28|1934.28|1954.25|1934.25|1954.29|1934.29|1954.22|1934.22|14
1639222050000|2021-12-11 11:27:30|1954.28|1934.28|1954.28|1934.28|1954.3|1934.3|1954.22|1934.22|11
1639222060000|2021-12-11 11:27:40|1954.23|1934.23|1953.79|1933.79|1954.28|1934.28|1953.78|1933.78|18
1639222070000|2021-12-11 11:27:50|1953.77|1933.77|1954.4|1934.4|1954.52|1934.52|1953.77|1933.77|22
1639222080000|2021-12-11 11:28:00|1954.43|1934.43|1954.38|1934.38|1954.45|1934.45|1954.35|1934.35|21
1639222090000|2021-12-11 11:28:10|1954.41|1934.41|1953.74|1933.74|1954.52|1934.52|1953.7|1933.7|24
1639222100000|2021-12-11 11:28:20|1953.54|1933.54|1952.53|1932.53|1953.54|1933.54|1952.53|1932.53|16
1639222110000|2021-12-11 11:28:30|1952.57|1932.57|1952.77|1932.77|1952.91|1932.91|1952.49|1932.49|24
1639222120000|2021-12-11 11:28:40|1952.79|1932.79|1952.85|1932.85|1952.87|1932.87|1952.75|1932.75|22
1639222130000|2021-12-11 11:28:50|1952.84|1932.84|1952.73|1932.73|1952.85|1932.85|1952.41|1932.41|17
1639222140000|2021-12-11 11:29:00|1952.74|1932.74|1952.71|1932.71|1952.74|1932.74|1952.48|1932.48|23
1639222150000|2021-12-11 11:29:10|1952.7|1932.7|1952.72|1932.72|1953.39|1933.39|1952.7|1932.7|20
1639222160000|2021-12-11 11:29:20|1952.73|1932.73|1953.88|1933.88|1953.88|1933.88|1952.66|1932.66|20
1639222170000|2021-12-11 11:29:30|1953.8|1933.8|1953.23|1933.23|1953.8|1933.8|1953.18|1933.18|10
1639222180000|2021-12-11 11:29:40|1952.99|1932.99|1952.97|1932.97|1952.99|1932.99|1952.78|1932.78|19
1639222190000|2021-12-11 11:29:50|1952.96|1932.96|1953.28|1933.28|1953.28|1933.28|1952.85|1932.85|20
1639222200000|2021-12-11 11:30:00|1953.29|1933.29|1952.25|1932.25|1953.31|1933.31|1952.13|1932.13|21
1639222210000|2021-12-11 11:30:10|1952.27|1932.27|1951.88|1931.88|1952.27|1932.27|1951.13|1931.13|25
1639222220000|2021-12-11 11:30:20|1951.86|1931.86|1952.68|1932.68|1952.68|1932.68|1951.86|1931.86|18
1639222230000|2021-12-11 11:30:30|1952.65|1932.65|1952.81|1932.81|1952.82|1932.82|1952.62|1932.62|18
1639222240000|2021-12-11 11:30:40|1952.82|1932.82|1952.42|1932.42|1952.9|1932.9|1952.34|1932.34|19
1639222250000|2021-12-11 11:30:50|1952.4|1932.4|1952.5|1932.5|1952.5|1932.5|1952.4|1932.4|10
1639222260000|2021-12-11 11:31:00|1952.49|1932.49|1953.37|1933.37|1953.37|1933.37|1952.49|1932.49|13
1639222270000|2021-12-11 11:31:10|1953.54|1933.54|1953.54|1933.54|1953.54|1933.54|1953.53|1933.53|3
1639222280000|2021-12-11 11:31:20|1953.52|1933.52|1954.12|1934.12|1954.12|1934.12|1953.52|1933.52|6
1639222290000|2021-12-11 11:31:30|1954.42|1934.42|1955.08|1935.08|1955.14|1935.14|1954.42|1934.42|15
1639222300000|2021-12-11 11:31:40|1955.12|1935.12|1955.24|1935.24|1955.24|1935.24|1955.08|1935.08|4
1639222310000|2021-12-11 11:31:50|1955.05|1935.05|1955.05|1935.05|1955.05|1935.05|1955.05|1935.05|1
1639222320000|2021-12-11 11:32:00|1955.06|1935.06|1956.07|1936.07|1956.07|1936.07|1955.06|1935.06|8
1639222330000|2021-12-11 11:32:10|1956.08|1936.08|1956.14|1936.14|1956.15|1936.15|1956.07|1936.07|12
1639222340000|2021-12-11 11:32:20|1956.13|1936.13|1956.23|1936.23|1956.23|1936.23|1956.13|1936.13|18
1639222350000|2021-12-11 11:32:30|1956.19|1936.19|1956.47|1936.47|1956.53|1936.53|1956.19|1936.19|23
1639222360000|2021-12-11 11:32:40|1956.46|1936.46|1956.57|1936.57|1956.61|1936.61|1956.46|1936.46|12
1639222370000|2021-12-11 11:32:50|1956.51|1936.51|1956.11|1936.11|1956.57|1936.57|1955.9|1935.9|25
1639222380000|2021-12-11 11:33:00|1956.17|1936.17|1955.79|1935.79|1956.17|1936.17|1955.78|1935.78|21
1639222390000|2021-12-11 11:33:10|1955.78|1935.78|1955.49|1935.49|1955.83|1935.83|1955.48|1935.48|19
1639222400000|2021-12-11 11:33:20|1955.48|1935.48|1954.54|1934.54|1955.54|1935.54|1954.28|1934.28|25
1639222410000|2021-12-11 11:33:30|1954.52|1934.52|1954.1|1934.1|1954.52|1934.52|1954.1|1934.1|10
1639222420000|2021-12-11 11:33:40|1953.77|1933.77|1953.72|1933.72|1953.77|1933.77|1953.72|1933.72|3
1639222430000|2021-12-11 11:33:50|1953.71|1933.71|1954.8|1934.8|1955.05|1935.05|1953.31|1933.31|28
1639222440000|2021-12-11 11:34:00|1954.79|1934.79|1954.96|1934.96|1955.02|1935.02|1954.79|1934.79|12
1639222450000|2021-12-11 11:34:10|1954.95|1934.95|1956.05|1936.05|1956.05|1936.05|1954.95|1934.95|20
1639222460000|2021-12-11 11:34:20|1956.09|1936.09|1955.39|1935.39|1956.09|1936.09|1955.39|1935.39|29
1639222470000|2021-12-11 11:34:30|1955.37|1935.37|1955.11|1935.11|1955.37|1935.37|1955.04|1935.04|17
1639222480000|2021-12-11 11:34:40|1955.05|1935.05|1955.4|1935.4|1955.42|1935.42|1955.05|1935.05|22
1639222490000|2021-12-11 11:34:50|1955.44|1935.44|1954.76|1934.76|1955.44|1935.44|1954.68|1934.68|25
1639222500000|2021-12-11 11:35:00|1954.66|1934.66|1954.53|1934.53|1954.91|1934.91|1954.28|1934.28|23
1639222510000|2021-12-11 11:35:10|1954.34|1934.34|1953.12|1933.12|1954.34|1934.34|1953.12|1933.12|18
1639222520000|2021-12-11 11:35:20|1953.03|1933.03|1949.74|1929.74|1953.03|1933.03|1949.54|1929.54|31
1639222530000|2021-12-11 11:35:30|1949.73|1929.73|1949.08|1929.08|1949.73|1929.73|1948.79|1928.79|27
1639222540000|2021-12-11 11:35:40|1949.09|1929.09|1950.65|1930.65|1950.88|1930.88|1949.09|1929.09|28
1639222550000|2021-12-11 11:35:50|1950.74|1930.74|1950.33|1930.33|1950.74|1930.74|1950.27|1930.27|19
1639222560000|2021-12-11 11:36:00|1950.36|1930.36|1949.72|1929.72|1950.53|1930.53|1949.66|1929.66|30
1639222570000|2021-12-11 11:36:10|1949.61|1929.61|1950.22|1930.22|1950.23|1930.23|1949.6|1929.6|27
1639222580000|2021-12-11 11:36:20|1950.2|1930.2|1950.28|1930.28|1950.32|1930.32|1950.15|1930.15|13
1639222590000|2021-12-11 11:36:30|1950.31|1930.31|1950.59|1930.59|1950.59|1930.59|1950.31|1930.31|19
1639222600000|2021-12-11 11:36:40|1950.58|1930.58|1950.68|1930.68|1950.68|1930.68|1950.58|1930.58|6
1639222610000|2021-12-11 11:36:50|1950.66|1930.66|1950.6|1930.6|1950.68|1930.68|1950.6|1930.6|5
1639222620000|2021-12-11 11:37:00|1950.52|1930.52|1950.7|1930.7|1950.71|1930.71|1950.24|1930.24|10
1639222630000|2021-12-11 11:37:10|1950.93|1930.93|1951.23|1931.23|1951.23|1931.23|1950.93|1930.93|4
1639222640000|2021-12-11 11:37:20|1951.24|1931.24|1951.73|1931.73|1951.73|1931.73|1951.24|1931.24|6
1639222650000|2021-12-11 11:37:30|1951.85|1931.85|1952.91|1932.91|1952.91|1932.91|1951.85|1931.85|10
1639222660000|2021-12-11 11:37:40|1952.92|1932.92|1953.47|1933.47|1953.47|1933.47|1952.82|1932.82|18
1639222670000|2021-12-11 11:37:50|1953.49|1933.49|1954.43|1934.43|1954.43|1934.43|1953.49|1933.49|13
1639222680000|2021-12-11 11:38:00|1954.38|1934.38|1955.74|1935.74|1955.74|1935.74|1954.37|1934.37|29
1639222690000|2021-12-11 11:38:10|1955.75|1935.75|1955.94|1935.94|1955.94|1935.94|1955.73|1935.73|6
1639222700000|2021-12-11 11:38:20|1955.97|1935.97|1956.09|1936.09|1956.34|1936.34|1955.97|1935.97|8
1639222710000|2021-12-11 11:38:30|1956.07|1936.07|1955.29|1935.29|1956.3|1936.3|1955.03|1935.03|22
1639222720000|2021-12-11 11:38:40|1955.27|1935.27|1955.84|1935.84|1955.96|1935.96|1955.27|1935.27|17
1639222730000|2021-12-11 11:38:50|1955.85|1935.85|1955.81|1935.81|1955.85|1935.85|1955.76|1935.76|8
1639222740000|2021-12-11 11:39:00|1955.82|1935.82|1956.04|1936.04|1956.04|1936.04|1955.68|1935.68|20
1639222750000|2021-12-11 11:39:10|1955.88|1935.88|1956.01|1936.01|1956.04|1936.04|1955.88|1935.88|15
1639222760000|2021-12-11 11:39:20|1956.03|1936.03|1956.11|1936.11|1956.14|1936.14|1955.91|1935.91|16
1639222770000|2021-12-11 11:39:30|1956.16|1936.16|1955.82|1935.82|1956.16|1936.16|1955.68|1935.68|22
1639222780000|2021-12-11 11:39:40|1955.84|1935.84|1956.41|1936.41|1956.42|1936.42|1955.75|1935.75|21
1639222790000|2021-12-11 11:39:50|1956.6|1936.6|1956.74|1936.74|1956.74|1936.74|1956.6|1936.6|2
1639222800000|2021-12-11 11:40:00|1956.5|1936.5|1956.4|1936.4|1956.5|1936.5|1956.4|1936.4|4
1639222810000|2021-12-11 11:40:10|1956.39|1936.39|1956.38|1936.38|1956.42|1936.42|1956.38|1936.38|8
1639222820000|2021-12-11 11:40:20|1956.41|1936.41|1956.43|1936.43|1956.43|1936.43|1956.41|1936.41|2
1639222830000|2021-12-11 11:40:30|1956.41|1936.41|1956.38|1936.38|1956.44|1936.44|1956.22|1936.22|11
1639222840000|2021-12-11 11:40:40|1956.65|1936.65|1956.54|1936.54|1956.87|1936.87|1956.52|1936.52|10
1639222850000|2021-12-11 11:40:50|1956.52|1936.52|1956.45|1936.45|1956.57|1936.57|1956.37|1936.37|19
1639222860000|2021-12-11 11:41:00|1956.55|1936.55|1957.34|1937.34|1957.34|1937.34|1956.55|1936.55|10
1639222870000|2021-12-11 11:41:10|1957.39|1937.39|1957.43|1937.43|1957.47|1937.47|1957.39|1937.39|3
1639222880000|2021-12-11 11:41:20|1957.4|1937.4|1957.07|1937.07|1957.4|1937.4|1957.07|1937.07|5
1639222890000|2021-12-11 11:41:30|1957.31|1937.31|1957.06|1937.06|1957.31|1937.31|1957.05|1937.05|5
1639222900000|2021-12-11 11:41:40|1957.04|1937.04|1957.12|1937.12|1957.34|1937.34|1957.04|1937.04|19
1639222910000|2021-12-11 11:41:50|1957.13|1937.13|1957.21|1937.21|1957.21|1937.21|1957.12|1937.12|7
1639222920000|2021-12-11 11:42:00|1957.25|1937.25|1957.34|1937.34|1957.37|1937.37|1957.25|1937.25|9
1639222930000|2021-12-11 11:42:10|1957.36|1937.36|1957.38|1937.38|1957.38|1937.38|1957.36|1937.36|6
1639222940000|2021-12-11 11:42:20|1957.31|1937.31|1957.61|1937.61|1957.62|1937.62|1957.31|1937.31|7
1639222950000|2021-12-11 11:42:30|1957.77|1937.77|1957.52|1937.52|1957.77|1937.77|1957.44|1937.44|8
1639222960000|2021-12-11 11:42:40|1957.48|1937.48|1958.16|1938.16|1958.16|1938.16|1957.48|1937.48|9
1639222970000|2021-12-11 11:42:50|1958.1|1938.1|1957.12|1937.12|1958.17|1938.17|1957.03|1937.03|20
1639222980000|2021-12-11 11:43:00|1957.47|1937.47|1957.68|1937.68|1957.68|1937.68|1956.89|1936.89|21
1639222990000|2021-12-11 11:43:10|1957.65|1937.65|1957.75|1937.75|1957.88|1937.88|1957.62|1937.62|4
1639223000000|2021-12-11 11:43:20|1957.85|1937.85|1957.95|1937.95|1957.95|1937.95|1957.85|1937.85|5
1639223010000|2021-12-11 11:43:30|1957.92|1937.92|1959.11|1939.11|1959.11|1939.11|1957.92|1937.92|19
1639223020000|2021-12-11 11:43:40|1959.46|1939.46|1959.54|1939.54|1959.54|1939.54|1959.31|1939.31|16
1639223030000|2021-12-11 11:43:50|1959.48|1939.48|1959.08|1939.08|1959.48|1939.48|1959.05|1939.05|22
1639223040000|2021-12-11 11:44:00|1959.17|1939.17|1960.4|1940.4|1960.4|1940.4|1959.15|1939.15|22
1639223050000|2021-12-11 11:44:10|1960.41|1940.41|1960.25|1940.25|1960.41|1940.41|1960.19|1940.19|19
1639223060000|2021-12-11 11:44:20|1960.23|1940.23|1960.73|1940.73|1960.86|1940.86|1960.23|1940.23|11
1639223080000|2021-12-11 11:44:40|1960.7|1940.7|1961.57|1941.57|1962.04|1942.04|1960.7|1940.7|21
1639223090000|2021-12-11 11:44:50|1961.12|1941.12|1959.99|1939.99|1961.12|1941.12|1959.98|1939.98|27
1639223100000|2021-12-11 11:45:00|1959.98|1939.98|1959.43|1939.43|1959.98|1939.98|1959.43|1939.43|18
1639223110000|2021-12-11 11:45:10|1959.45|1939.45|1959.69|1939.69|1959.8|1939.8|1959.36|1939.36|24
1639223120000|2021-12-11 11:45:20|1959.73|1939.73|1960.13|1940.13|1960.13|1940.13|1959.73|1939.73|18
1639223130000|2021-12-11 11:45:30|1960.15|1940.15|1960.75|1940.75|1960.92|1940.92|1960.03|1940.03|25
1639223140000|2021-12-11 11:45:40|1960.65|1940.65|1959.13|1939.13|1960.66|1940.66|1959.13|1939.13|24
1639223150000|2021-12-11 11:45:50|1958.94|1938.94|1959.11|1939.11|1959.14|1939.14|1958.87|1938.87|20
1639223160000|2021-12-11 11:46:00|1959.1|1939.1|1960.36|1940.36|1960.36|1940.36|1959.1|1939.1|17
1639223170000|2021-12-11 11:46:10|1960.47|1940.47|1961.18|1941.18|1961.18|1941.18|1960.42|1940.42|10
1639223180000|2021-12-11 11:46:20|1960.77|1940.77|1961.28|1941.28|1961.28|1941.28|1960.77|1940.77|3
1639223190000|2021-12-11 11:46:30|1961.27|1941.27|1960.21|1940.21|1961.27|1941.27|1960.21|1940.21|16
1639223200000|2021-12-11 11:46:40|1960.15|1940.15|1959.3|1939.3|1960.35|1940.35|1959.26|1939.26|20
1639223210000|2021-12-11 11:46:50|1959.29|1939.29|1958.67|1938.67|1959.3|1939.3|1958.66|1938.66|25
1639223220000|2021-12-11 11:47:00|1958.69|1938.69|1958.48|1938.48|1958.69|1938.69|1958.38|1938.38|19
1639223230000|2021-12-11 11:47:10|1958.46|1938.46|1957.51|1937.51|1958.47|1938.47|1957.48|1937.48|24
1639223240000|2021-12-11 11:47:20|1957.53|1937.53|1958.04|1938.04|1958.09|1938.09|1957.52|1937.52|24
1639223250000|2021-12-11 11:47:30|1958.03|1938.03|1957.23|1937.23|1958.03|1938.03|1957.23|1937.23|27
1639223260000|2021-12-11 11:47:40|1957.16|1937.16|1957.02|1937.02|1957.16|1937.16|1957|1937|4
1639223270000|2021-12-11 11:47:50|1956.88|1936.88|1957.44|1937.44|1957.48|1937.48|1956.85|1936.85|16
1639223280000|2021-12-11 11:48:00|1957.46|1937.46|1958.04|1938.04|1958.37|1938.37|1957.38|1937.38|12
1639223290000|2021-12-11 11:48:10|1958.06|1938.06|1958.32|1938.32|1958.33|1938.33|1958.04|1938.04|8
1639223300000|2021-12-11 11:48:20|1958.34|1938.34|1958.48|1938.48|1958.5|1938.5|1958|1938|16
1639223310000|2021-12-11 11:48:30|1958.76|1938.76|1960|1940|1960.09|1940.09|1958.76|1938.76|24
1639223320000|2021-12-11 11:48:40|1960.01|1940.01|1960.21|1940.21|1960.33|1940.33|1959.92|1939.92|13
1639223330000|2021-12-11 11:48:50|1960.22|1940.22|1959.15|1939.15|1960.22|1940.22|1959.15|1939.15|22
1639223340000|2021-12-11 11:49:00|1959.37|1939.37|1959.02|1939.02|1959.52|1939.52|1959.01|1939.01|19
1639223350000|2021-12-11 11:49:10|1959.01|1939.01|1959.15|1939.15|1959.17|1939.17|1958.98|1938.98|20
1639223360000|2021-12-11 11:49:20|1959.17|1939.17|1956.56|1936.56|1959.17|1939.17|1956.52|1936.52|31
1639223370000|2021-12-11 11:49:30|1956.42|1936.42|1956.35|1936.35|1956.42|1936.42|1955.92|1935.92|18
1639223380000|2021-12-11 11:49:40|1956.36|1936.36|1956.19|1936.19|1956.57|1936.57|1956.19|1936.19|11
1639223390000|2021-12-11 11:49:50|1956.21|1936.21|1958.34|1938.34|1958.61|1938.61|1956.11|1936.11|30
1639223400000|2021-12-11 11:50:00|1958.25|1938.25|1957.77|1937.77|1958.34|1938.34|1957.72|1937.72|16
1639223410000|2021-12-11 11:50:10|1957.8|1937.8|1957.94|1937.94|1957.95|1937.95|1957.77|1937.77|15
1639223420000|2021-12-11 11:50:20|1958.01|1938.01|1958.14|1938.14|1958.17|1938.17|1957.97|1937.97|16
1639223430000|2021-12-11 11:50:30|1958.17|1938.17|1958.18|1938.18|1958.23|1938.23|1958.07|1938.07|17
1639223440000|2021-12-11 11:50:40|1958.21|1938.21|1958.67|1938.67|1958.68|1938.68|1958.15|1938.15|15
1639223450000|2021-12-11 11:50:50|1958.68|1938.68|1958.3|1938.3|1958.68|1938.68|1958.21|1938.21|28
1639223460000|2021-12-11 11:51:00|1958.31|1938.31|1958.5|1938.5|1958.82|1938.82|1958.31|1938.31|13
1639223470000|2021-12-11 11:51:10|1958.4|1938.4|1958.05|1938.05|1958.45|1938.45|1958.04|1938.04|19
1639223480000|2021-12-11 11:51:20|1958.04|1938.04|1958.06|1938.06|1958.07|1938.07|1958|1938|18
1639223490000|2021-12-11 11:51:30|1958.05|1938.05|1958.24|1938.24|1958.32|1938.32|1957.92|1937.92|26
1639223500000|2021-12-11 11:51:40|1958.22|1938.22|1957.18|1937.18|1958.26|1938.26|1957.17|1937.17|26
1639223510000|2021-12-11 11:51:50|1957.17|1937.17|1955.91|1935.91|1957.17|1937.17|1955.88|1935.88|19
1639223520000|2021-12-11 11:52:00|1955.89|1935.89|1954.15|1934.15|1955.9|1935.9|1954.15|1934.15|22
1639223530000|2021-12-11 11:52:10|1953.62|1933.62|1952.99|1932.99|1953.89|1933.89|1952.91|1932.91|23
1639223540000|2021-12-11 11:52:20|1952.98|1932.98|1953.97|1933.97|1953.97|1933.97|1952.91|1932.91|23
1639223550000|2021-12-11 11:52:30|1953.88|1933.88|1953.51|1933.51|1953.88|1933.88|1953.46|1933.46|23
1639223560000|2021-12-11 11:52:40|1953.54|1933.54|1953.23|1933.23|1953.56|1933.56|1953.18|1933.18|23
1639223570000|2021-12-11 11:52:50|1953.25|1933.25|1953.32|1933.32|1953.34|1933.34|1953.09|1933.09|26
1639223580000|2021-12-11 11:53:00|1953.34|1933.34|1954.46|1934.46|1954.46|1934.46|1953.29|1933.29|18
1639223590000|2021-12-11 11:53:10|1954.49|1934.49|1953.9|1933.9|1955.26|1935.26|1953.8|1933.8|27
1639223600000|2021-12-11 11:53:20|1953.87|1933.87|1953.8|1933.8|1953.91|1933.91|1953.33|1933.33|24
1639223610000|2021-12-11 11:53:30|1953.84|1933.84|1954.01|1934.01|1954.12|1934.12|1953.83|1933.83|9
1639223620000|2021-12-11 11:53:40|1954.12|1934.12|1954.91|1934.91|1955.07|1935.07|1954.01|1934.01|15
1639223630000|2021-12-11 11:53:50|1954.87|1934.87|1955.21|1935.21|1955.21|1935.21|1954.8|1934.8|7
1639223640000|2021-12-11 11:54:00|1955.23|1935.23|1955.26|1935.26|1955.3|1935.3|1955.08|1935.08|8
1639223650000|2021-12-11 11:54:10|1955.17|1935.17|1954.82|1934.82|1955.18|1935.18|1954.82|1934.82|8
1639223660000|2021-12-11 11:54:20|1954.85|1934.85|1954.33|1934.33|1954.93|1934.93|1954.22|1934.22|16
1639223670000|2021-12-11 11:54:30|1954.31|1934.31|1953.99|1933.99|1954.36|1934.36|1953.74|1933.74|23
1639223680000|2021-12-11 11:54:40|1954|1934|1954.28|1934.28|1954.3|1934.3|1953.99|1933.99|10
1639223690000|2021-12-11 11:54:50|1954.32|1934.32|1954.9|1934.9|1955.09|1935.09|1954.32|1934.32|16
1639223700000|2021-12-11 11:55:00|1955.05|1935.05|1954.68|1934.68|1955.09|1935.09|1954.67|1934.67|10
1639223710000|2021-12-11 11:55:10|1954.7|1934.7|1954.59|1934.59|1954.7|1934.7|1954.38|1934.38|10
1639223720000|2021-12-11 11:55:20|1955|1935|1955.14|1935.14|1955.21|1935.21|1954.89|1934.89|10
1639223730000|2021-12-11 11:55:30|1954.84|1934.84|1954.37|1934.37|1954.84|1934.84|1954.34|1934.34|15
1639223740000|2021-12-11 11:55:40|1954.4|1934.4|1954.73|1934.73|1954.73|1934.73|1954.34|1934.34|8
1639223750000|2021-12-11 11:55:50|1954.75|1934.75|1953.84|1933.84|1954.88|1934.88|1953.84|1933.84|20
1639223760000|2021-12-11 11:56:00|1953.83|1933.83|1953.54|1933.54|1953.83|1933.83|1953.49|1933.49|13
1639223770000|2021-12-11 11:56:10|1953.04|1933.04|1952.91|1932.91|1953.04|1933.04|1952.91|1932.91|2
1639223780000|2021-12-11 11:56:20|1953|1933|1952.99|1932.99|1953|1933|1952.99|1932.99|2
1639223790000|2021-12-11 11:56:30|1952.94|1932.94|1953.47|1933.47|1953.62|1933.62|1952.9|1932.9|14
1639223800000|2021-12-11 11:56:40|1953.35|1933.35|1953.06|1933.06|1953.36|1933.36|1953.06|1933.06|3
1639223810000|2021-12-11 11:56:50|1953.09|1933.09|1953.3|1933.3|1953.3|1933.3|1953.09|1933.09|2
1639223820000|2021-12-11 11:57:00|1953.46|1933.46|1955.22|1935.22|1955.22|1935.22|1953.46|1933.46|21
1639223830000|2021-12-11 11:57:10|1955.25|1935.25|1955.53|1935.53|1955.83|1935.83|1955.25|1935.25|13
1639223840000|2021-12-11 11:57:20|1955.47|1935.47|1955.47|1935.47|1955.47|1935.47|1955.47|1935.47|1
1639223850000|2021-12-11 11:57:30|1955.43|1935.43|1955.42|1935.42|1955.81|1935.81|1955.41|1935.41|17
1639223860000|2021-12-11 11:57:40|1955.44|1935.44|1955.52|1935.52|1955.52|1935.52|1955.27|1935.27|11
1639223870000|2021-12-11 11:57:50|1955.51|1935.51|1955.82|1935.82|1955.93|1935.93|1955.48|1935.48|10
1639223880000|2021-12-11 11:58:00|1956.01|1936.01|1956.02|1936.02|1956.03|1936.03|1956.01|1936.01|3
1639223890000|2021-12-11 11:58:10|1956.04|1936.04|1956.07|1936.07|1956.07|1936.07|1955.99|1935.99|5
1639223910000|2021-12-11 11:58:30|1956.12|1936.12|1956.67|1936.67|1956.67|1936.67|1956.12|1936.12|7
1639223920000|2021-12-11 11:58:40|1956.75|1936.75|1957.34|1937.34|1957.35|1937.35|1956.65|1936.65|24
1639223930000|2021-12-11 11:58:50|1957.35|1937.35|1957.26|1937.26|1957.35|1937.35|1957.07|1937.07|28
1639223940000|2021-12-11 11:59:00|1957.22|1937.22|1955.57|1935.57|1957.22|1937.22|1955.48|1935.48|25
1639223950000|2021-12-11 11:59:10|1955.56|1935.56|1954.58|1934.58|1955.56|1935.56|1954.56|1934.56|22
1639223960000|2021-12-11 11:59:20|1954.68|1934.68|1954.38|1934.38|1954.7|1934.7|1954.32|1934.32|20
1639223970000|2021-12-11 11:59:30|1954.22|1934.22|1954.13|1934.13|1954.22|1934.22|1953.91|1933.91|7
1639223980000|2021-12-11 11:59:40|1954.1|1934.1|1954.04|1934.04|1954.1|1934.1|1954|1934|4
1639223990000|2021-12-11 11:59:50|1954.05|1934.05|1953.1|1933.1|1954.16|1934.16|1952.67|1932.67|19
1639224000000|2021-12-11 12:00:00|1953.27|1933.27|1955.55|1935.55|1955.92|1935.92|1953.27|1933.27|28
1639224010000|2021-12-11 12:00:10|1955.47|1935.47|1957.4|1937.4|1957.4|1937.4|1955.45|1935.45|30
1639224020000|2021-12-11 12:00:20|1957.32|1937.32|1956.06|1936.06|1957.38|1937.38|1955.92|1935.92|29
1639224030000|2021-12-11 12:00:30|1956.05|1936.05|1956.12|1936.12|1956.39|1936.39|1956.05|1936.05|28
1639224040000|2021-12-11 12:00:40|1956.13|1936.13|1955|1935|1956.13|1936.13|1955|1935|19
1639224050000|2021-12-11 12:00:50|1955.34|1935.34|1954.08|1934.08|1955.34|1935.34|1954.06|1934.06|16
1639224060000|2021-12-11 12:01:00|1954.02|1934.02|1952.8|1932.8|1954.02|1934.02|1952.8|1932.8|31
1639224070000|2021-12-11 12:01:10|1952.75|1932.75|1952.2|1932.2|1952.75|1932.75|1952.17|1932.17|19
1639224080000|2021-12-11 12:01:20|1952.13|1932.13|1951.85|1931.85|1952.13|1932.13|1951.82|1931.82|24
1639224090000|2021-12-11 12:01:30|1951.89|1931.89|1951.64|1931.64|1951.94|1931.94|1951.56|1931.56|18
1639224100000|2021-12-11 12:01:40|1951.62|1931.62|1952.04|1932.04|1952.1|1932.1|1951.54|1931.54|25
1639224110000|2021-12-11 12:01:50|1952.03|1932.03|1951.55|1931.55|1952.04|1932.04|1951.47|1931.47|20
1639224120000|2021-12-11 12:02:00|1951.56|1931.56|1950.7|1930.7|1951.98|1931.98|1950.65|1930.65|24
1639224130000|2021-12-11 12:02:10|1950.55|1930.55|1949.06|1929.06|1950.55|1930.55|1949.04|1929.04|28
1639224140000|2021-12-11 12:02:20|1949.14|1929.14|1949.2|1929.2|1949.23|1929.23|1949.07|1929.07|19
1639224150000|2021-12-11 12:02:30|1949.21|1929.21|1949.17|1929.17|1949.25|1929.25|1949.14|1929.14|24
1639224160000|2021-12-11 12:02:40|1949.18|1929.18|1948.78|1928.78|1949.21|1929.21|1948.78|1928.78|21
1639224170000|2021-12-11 12:02:50|1948.75|1928.75|1948.25|1928.25|1948.75|1928.75|1948.19|1928.19|29
1639224180000|2021-12-11 12:03:00|1948.28|1928.28|1948.06|1928.06|1948.31|1928.31|1948|1928|18
1639224190000|2021-12-11 12:03:10|1948.4|1928.4|1951.83|1931.83|1951.83|1931.83|1948.39|1928.39|23
1639224200000|2021-12-11 12:03:20|1951.89|1931.89|1951.92|1931.92|1952.03|1932.03|1951.54|1931.54|15
1639224210000|2021-12-11 12:03:30|1951.68|1931.68|1952.42|1932.42|1952.42|1932.42|1951.68|1931.68|7
1639224220000|2021-12-11 12:03:40|1952.59|1932.59|1952.68|1932.68|1952.68|1932.68|1952.59|1932.59|3
1639224230000|2021-12-11 12:03:50|1952.7|1932.7|1952.74|1932.74|1952.74|1932.74|1952.68|1932.68|6
1639224240000|2021-12-11 12:04:00|1952.72|1932.72|1952.74|1932.74|1952.74|1932.74|1952.72|1932.72|3
1639224250000|2021-12-11 12:04:10|1952.77|1932.77|1954.51|1934.51|1954.51|1934.51|1952.77|1932.77|19
1639224260000|2021-12-11 12:04:20|1954.57|1934.57|1955.22|1935.22|1955.27|1935.27|1954.57|1934.57|6
1639224270000|2021-12-11 12:04:30|1955.23|1935.23|1956.41|1936.41|1956.41|1936.41|1955.23|1935.23|10
1639224280000|2021-12-11 12:04:40|1956.7|1936.7|1956.77|1936.77|1956.81|1936.81|1956.7|1936.7|6
1639224290000|2021-12-11 12:04:50|1956.76|1936.76|1956.76|1936.76|1956.88|1936.88|1956.2|1936.2|26
1639224300000|2021-12-11 12:05:00|1956.74|1936.74|1955.97|1935.97|1956.74|1936.74|1955.81|1935.81|16
1639224310000|2021-12-11 12:05:10|1955.89|1935.89|1956.3|1936.3|1956.31|1936.31|1955.89|1935.89|16
1639224320000|2021-12-11 12:05:20|1956.29|1936.29|1955.63|1935.63|1956.29|1936.29|1955.63|1935.63|7
1639224330000|2021-12-11 12:05:30|1955.65|1935.65|1955.85|1935.85|1955.85|1935.85|1955.63|1935.63|19
1639224340000|2021-12-11 12:05:40|1956.04|1936.04|1956.04|1936.04|1956.04|1936.04|1956.03|1936.03|5
1639224350000|2021-12-11 12:05:50|1955.92|1935.92|1953.7|1933.7|1956.06|1936.06|1953.63|1933.63|24
1639224360000|2021-12-11 12:06:00|1953.69|1933.69|1953.57|1933.57|1954.05|1934.05|1953.54|1933.54|26
1639224370000|2021-12-11 12:06:10|1953.54|1933.54|1953.16|1933.16|1953.54|1933.54|1952.55|1932.55|24
1639224380000|2021-12-11 12:06:20|1953.14|1933.14|1952.96|1932.96|1953.16|1933.16|1951.99|1931.99|23
1639224390000|2021-12-11 12:06:30|1953.02|1933.02|1953.18|1933.18|1953.18|1933.18|1952.62|1932.62|23
1639224400000|2021-12-11 12:06:40|1953.2|1933.2|1954.6|1934.6|1954.6|1934.6|1953.19|1933.19|19
1639224410000|2021-12-11 12:06:50|1954.61|1934.61|1954.57|1934.57|1954.61|1934.61|1954.57|1934.57|8
1639224420000|2021-12-11 12:07:00|1954.53|1934.53|1954.93|1934.93|1955.05|1935.05|1954.53|1934.53|10
1639224430000|2021-12-11 12:07:10|1955.01|1935.01|1955.07|1935.07|1955.07|1935.07|1955|1935|7
1639224440000|2021-12-11 12:07:20|1955.06|1935.06|1955.05|1935.05|1955.07|1935.07|1955.05|1935.05|3
1639224470000|2021-12-11 12:07:50|1955.01|1935.01|1955.04|1935.04|1955.04|1935.04|1954.89|1934.89|4
1639224480000|2021-12-11 12:08:00|1955.08|1935.08|1955.09|1935.09|1955.09|1935.09|1955.05|1935.05|3
1639224490000|2021-12-11 12:08:10|1955.1|1935.1|1954.79|1934.79|1955.1|1935.1|1954.79|1934.79|6
1639224500000|2021-12-11 12:08:20|1954.66|1934.66|1953.98|1933.98|1954.66|1934.66|1953.8|1933.8|15
1639224510000|2021-12-11 12:08:30|1954.02|1934.02|1954.02|1934.02|1954.06|1934.06|1954.02|1934.02|4
1639224520000|2021-12-11 12:08:40|1953.97|1933.97|1954.29|1934.29|1954.58|1934.58|1953.97|1933.97|17
1639224530000|2021-12-11 12:08:50|1954.38|1934.38|1954.9|1934.9|1954.9|1934.9|1954.38|1934.38|11
1639224540000|2021-12-11 12:09:00|1954.89|1934.89|1956.17|1936.17|1956.26|1936.26|1954.89|1934.89|26
1639224550000|2021-12-11 12:09:10|1956.04|1936.04|1955.82|1935.82|1956.09|1936.09|1955.8|1935.8|29
1639224560000|2021-12-11 12:09:20|1955.99|1935.99|1955.84|1935.84|1955.99|1935.99|1955.68|1935.68|21
1639224570000|2021-12-11 12:09:30|1955.85|1935.85|1956.12|1936.12|1956.12|1936.12|1955.85|1935.85|13
1639224580000|2021-12-11 12:09:40|1956.11|1936.11|1956.99|1936.99|1956.99|1936.99|1956.11|1936.11|13
1639224590000|2021-12-11 12:09:50|1957|1937|1957.05|1937.05|1957.34|1937.34|1957|1937|8
1639224600000|2021-12-11 12:10:00|1957.11|1937.11|1957.21|1937.21|1957.21|1937.21|1956.97|1936.97|7
1639224610000|2021-12-11 12:10:10|1957.44|1937.44|1958.86|1938.86|1959.54|1939.54|1957.44|1937.44|28
1639224620000|2021-12-11 12:10:20|1958.63|1938.63|1960.25|1940.25|1960.29|1940.29|1958.63|1938.63|26
1639224630000|2021-12-11 12:10:30|1960.28|1940.28|1961.03|1941.03|1961.03|1941.03|1960.28|1940.28|7
1639224640000|2021-12-11 12:10:40|1961.02|1941.02|1960.58|1940.58|1961.02|1941.02|1960.21|1940.21|14
1639224650000|2021-12-11 12:10:50|1960.61|1940.61|1960.29|1940.29|1960.63|1940.63|1960.29|1940.29|18
1639224660000|2021-12-11 12:11:00|1960.3|1940.3|1959.84|1939.84|1960.3|1940.3|1959.84|1939.84|20
1639224670000|2021-12-11 12:11:10|1959.83|1939.83|1957.56|1937.56|1959.84|1939.84|1957.55|1937.55|24
1639224680000|2021-12-11 12:11:20|1957.55|1937.55|1957.78|1937.78|1957.9|1937.9|1957.55|1937.55|17
1639224690000|2021-12-11 12:11:30|1957.73|1937.73|1957.92|1937.92|1957.94|1937.94|1957.73|1937.73|12
1639224700000|2021-12-11 12:11:40|1957.93|1937.93|1957.03|1937.03|1957.93|1937.93|1957.03|1937.03|18
1639224710000|2021-12-11 12:11:50|1957.04|1937.04|1957.97|1937.97|1957.97|1937.97|1956.88|1936.88|23
1639224720000|2021-12-11 12:12:00|1957.94|1937.94|1957.91|1937.91|1957.96|1937.96|1957.75|1937.75|20
1639224730000|2021-12-11 12:12:10|1957.81|1937.81|1957.87|1937.87|1957.87|1937.87|1957.71|1937.71|7
1639224740000|2021-12-11 12:12:20|1957.9|1937.9|1958.58|1938.58|1958.69|1938.69|1957.9|1937.9|15
1639224750000|2021-12-11 12:12:30|1958.64|1938.64|1959.71|1939.71|1959.71|1939.71|1958.64|1938.64|23
1639224760000|2021-12-11 12:12:40|1959.7|1939.7|1959.59|1939.59|1959.74|1939.74|1959.59|1939.59|4
1639224770000|2021-12-11 12:12:50|1959.62|1939.62|1959.5|1939.5|1959.65|1939.65|1959.48|1939.48|22
1639224780000|2021-12-11 12:13:00|1959.51|1939.51|1960.21|1940.21|1960.21|1940.21|1959.22|1939.22|24
1639224790000|2021-12-11 12:13:10|1960.68|1940.68|1961.16|1941.16|1961.17|1941.17|1960.64|1940.64|14
1639224800000|2021-12-11 12:13:20|1961.11|1941.11|1960.72|1940.72|1961.17|1941.17|1960.7|1940.7|10
1639224810000|2021-12-11 12:13:30|1960.7|1940.7|1961.26|1941.26|1961.26|1941.26|1960.68|1940.68|12
1639224820000|2021-12-11 12:13:40|1961.25|1941.25|1961.25|1941.25|1961.29|1941.29|1961.25|1941.25|3
1639224830000|2021-12-11 12:13:50|1961.26|1941.26|1961.06|1941.06|1961.26|1941.26|1961.06|1941.06|5
1639224840000|2021-12-11 12:14:00|1960.91|1940.91|1960.57|1940.57|1960.94|1940.94|1960.57|1940.57|9
1639224860000|2021-12-11 12:14:20|1960.48|1940.48|1961.16|1941.16|1961.17|1941.17|1960.46|1940.46|16
1639224870000|2021-12-11 12:14:30|1961.11|1941.11|1960.97|1940.97|1961.11|1941.11|1960.89|1940.89|8
1639224880000|2021-12-11 12:14:40|1960.77|1940.77|1960.24|1940.24|1960.77|1940.77|1960.2|1940.2|9
1639224890000|2021-12-11 12:14:50|1960.25|1940.25|1960.44|1940.44|1960.44|1940.44|1960.25|1940.25|4
1639224900000|2021-12-11 12:15:00|1960.4|1940.4|1960.74|1940.74|1960.74|1940.74|1960.35|1940.35|12
1639224910000|2021-12-11 12:15:10|1961.24|1941.24|1962.75|1942.75|1962.75|1942.75|1961.24|1941.24|20
1639224920000|2021-12-11 12:15:20|1962.79|1942.79|1961.55|1941.55|1962.79|1942.79|1961.47|1941.47|23
1639224930000|2021-12-11 12:15:30|1961.57|1941.57|1962.22|1942.22|1962.22|1942.22|1961.57|1941.57|20
1639224940000|2021-12-11 12:15:40|1962.2|1942.2|1962.76|1942.76|1962.76|1942.76|1962.2|1942.2|8
1639224950000|2021-12-11 12:15:50|1962.71|1942.71|1961.91|1941.91|1962.71|1942.71|1961.91|1941.91|7
1639224960000|2021-12-11 12:16:00|1962.19|1942.19|1961.67|1941.67|1962.2|1942.2|1961.64|1941.64|17
1639224970000|2021-12-11 12:16:10|1961.68|1941.68|1961.12|1941.12|1961.68|1941.68|1961.12|1941.12|19
1639224980000|2021-12-11 12:16:20|1961.23|1941.23|1960.83|1940.83|1961.27|1941.27|1960.74|1940.74|27
1639224990000|2021-12-11 12:16:30|1960.87|1940.87|1960.8|1940.8|1961.43|1941.43|1960.77|1940.77|24
1639225000000|2021-12-11 12:16:40|1960.88|1940.88|1959.91|1939.91|1960.88|1940.88|1959.91|1939.91|21
1639225010000|2021-12-11 12:16:50|1959.89|1939.89|1959.69|1939.69|1959.89|1939.89|1959.59|1939.59|11
1639225020000|2021-12-11 12:17:00|1959.6|1939.6|1959.17|1939.17|1959.6|1939.6|1959.16|1939.16|26
1639225030000|2021-12-11 12:17:10|1959.19|1939.19|1958.23|1938.23|1959.19|1939.19|1958.23|1938.23|23
1639225040000|2021-12-11 12:17:20|1958.22|1938.22|1958.76|1938.76|1958.76|1938.76|1958.2|1938.2|31
1639225050000|2021-12-11 12:17:30|1958.65|1938.65|1958.88|1938.88|1958.89|1938.89|1958.62|1938.62|26
1639225060000|2021-12-11 12:17:40|1958.87|1938.87|1958.8|1938.8|1958.87|1938.87|1958.67|1938.67|21
1639225070000|2021-12-11 12:17:50|1958.76|1938.76|1960.75|1940.75|1960.75|1940.75|1958.75|1938.75|27
1639225080000|2021-12-11 12:18:00|1960.84|1940.84|1959.75|1939.75|1960.84|1940.84|1959.74|1939.74|26
1639225090000|2021-12-11 12:18:10|1959.74|1939.74|1960.59|1940.59|1960.62|1940.62|1959.65|1939.65|14
1639225100000|2021-12-11 12:18:20|1960.52|1940.52|1960.72|1940.72|1960.84|1940.84|1960.47|1940.47|17
1639225110000|2021-12-11 12:18:30|1960.71|1940.71|1960.88|1940.88|1960.9|1940.9|1960.21|1940.21|27
1639225120000|2021-12-11 12:18:40|1960.9|1940.9|1961.84|1941.84|1962.3|1942.3|1960.9|1940.9|26
1639225130000|2021-12-11 12:18:50|1962.17|1942.17|1962.08|1942.08|1962.24|1942.24|1962.02|1942.02|18
1639225140000|2021-12-11 12:19:00|1962.09|1942.09|1962.08|1942.08|1962.12|1942.12|1962.01|1942.01|19
1639225150000|2021-12-11 12:19:10|1962.12|1942.12|1962.12|1942.12|1962.12|1942.12|1962.1|1942.1|7
1639225160000|2021-12-11 12:19:20|1962.13|1942.13|1962.13|1942.13|1962.16|1942.16|1961.94|1941.94|10
1639225170000|2021-12-11 12:19:30|1962.16|1942.16|1962.54|1942.54|1962.54|1942.54|1962.16|1942.16|11
1639225180000|2021-12-11 12:19:40|1962.73|1942.73|1963.34|1943.34|1963.34|1943.34|1962.73|1942.73|3
1639225190000|2021-12-11 12:19:50|1963.31|1943.31|1963.27|1943.27|1963.31|1943.31|1963.27|1943.27|6
1639225200000|2021-12-11 12:20:00|1963.23|1943.23|1962.99|1942.99|1963.23|1943.23|1962.98|1942.98|4
1639225210000|2021-12-11 12:20:10|1963.01|1943.01|1962.82|1942.82|1963.01|1943.01|1962.82|1942.82|14
1639225220000|2021-12-11 12:20:20|1962.96|1942.96|1962.44|1942.44|1962.96|1942.96|1962.41|1942.41|17
1639225230000|2021-12-11 12:20:30|1962.52|1942.52|1962.53|1942.53|1962.6|1942.6|1962.38|1942.38|25
1639225240000|2021-12-11 12:20:40|1962.55|1942.55|1964.46|1944.46|1964.47|1944.47|1962.49|1942.49|20
1639225250000|2021-12-11 12:20:50|1964.52|1944.52|1964.82|1944.82|1964.91|1944.91|1964.52|1944.52|18
1639225260000|2021-12-11 12:21:00|1964.83|1944.83|1964.43|1944.43|1964.85|1944.85|1964.3|1944.3|21
1639225270000|2021-12-11 12:21:10|1964.38|1944.38|1964.63|1944.63|1964.63|1944.63|1964.2|1944.2|22
1639225280000|2021-12-11 12:21:20|1964.46|1944.46|1964.29|1944.29|1964.63|1944.63|1964.28|1944.28|17
1639225290000|2021-12-11 12:21:30|1964.27|1944.27|1964.67|1944.67|1964.67|1944.67|1964.27|1944.27|18
1639225300000|2021-12-11 12:21:40|1964.6|1944.6|1965.25|1945.25|1965.25|1945.25|1964.6|1944.6|17
1639225310000|2021-12-11 12:21:50|1965.28|1945.28|1965.04|1945.04|1965.33|1945.33|1965.03|1945.03|8
1639225320000|2021-12-11 12:22:00|1964.95|1944.95|1967.43|1947.43|1967.43|1947.43|1964.95|1944.95|25
1639225330000|2021-12-11 12:22:10|1967.44|1947.44|1968.76|1948.76|1969.06|1949.06|1967.16|1947.16|34
1639225340000|2021-12-11 12:22:20|1968.75|1948.75|1969.17|1949.17|1969.18|1949.18|1968.75|1948.75|17
1639225350000|2021-12-11 12:22:30|1969.23|1949.23|1969.18|1949.18|1969.23|1949.23|1969.16|1949.16|3
1639225360000|2021-12-11 12:22:40|1969.2|1949.2|1968.72|1948.72|1969.24|1949.24|1968.59|1948.59|26
1639225370000|2021-12-11 12:22:50|1968.71|1948.71|1968.6|1948.6|1968.76|1948.76|1968.6|1948.6|20
1639225380000|2021-12-11 12:23:00|1968.61|1948.61|1968.92|1948.92|1968.93|1948.93|1968.59|1948.59|21
1639225390000|2021-12-11 12:23:10|1968.96|1948.96|1969.08|1949.08|1969.12|1949.12|1968.91|1948.91|12
1639225400000|2021-12-11 12:23:20|1969.09|1949.09|1968.37|1948.37|1969.09|1949.09|1968.36|1948.36|16
1639225410000|2021-12-11 12:23:30|1968.36|1948.36|1968.3|1948.3|1968.36|1948.36|1968.29|1948.29|9
1639225420000|2021-12-11 12:23:40|1968.43|1948.43|1969.06|1949.06|1969.07|1949.07|1968.38|1948.38|28
1639225430000|2021-12-11 12:23:50|1969.02|1949.02|1969.05|1949.05|1969.23|1949.23|1969.01|1949.01|15
1639225440000|2021-12-11 12:24:00|1969.11|1949.11|1968.98|1948.98|1969.19|1949.19|1968.96|1948.96|16
1639225450000|2021-12-11 12:24:10|1968.96|1948.96|1968.2|1948.2|1968.96|1948.96|1968.14|1948.14|18
1639225460000|2021-12-11 12:24:20|1968.31|1948.31|1968.9|1948.9|1968.9|1948.9|1968.31|1948.31|21
1639225470000|2021-12-11 12:24:30|1969.06|1949.06|1972.26|1952.26|1972.26|1952.26|1969.06|1949.06|12
1639225480000|2021-12-11 12:24:40|1972.23|1952.23|1972.04|1952.04|1972.23|1952.23|1971.63|1951.63|9
1639225490000|2021-12-11 12:24:50|1972.05|1952.05|1972.32|1952.32|1972.32|1952.32|1971.71|1951.71|7
1639225500000|2021-12-11 12:25:00|1972.37|1952.37|1972.77|1952.77|1972.77|1952.77|1972.37|1952.37|12
1639225510000|2021-12-11 12:25:10|1972.79|1952.79|1972.86|1952.86|1972.88|1952.88|1972.72|1952.72|10
1639225520000|2021-12-11 12:25:20|1972.88|1952.88|1972.99|1952.99|1972.99|1952.99|1972.88|1952.88|4
1639225530000|2021-12-11 12:25:30|1972.98|1952.98|1972.92|1952.92|1973.01|1953.01|1972.92|1952.92|4
1639225540000|2021-12-11 12:25:40|1972.81|1952.81|1972.67|1952.67|1972.81|1952.81|1972.51|1952.51|14
1639225550000|2021-12-11 12:25:50|1972.54|1952.54|1972.97|1952.97|1973.17|1953.17|1972.54|1952.54|15
1639225560000|2021-12-11 12:26:00|1972.98|1952.98|1972.26|1952.26|1972.98|1952.98|1971.87|1951.87|24
1639225570000|2021-12-11 12:26:10|1972.29|1952.29|1972.81|1952.81|1972.96|1952.96|1972.27|1952.27|16
1639225580000|2021-12-11 12:26:20|1972.68|1952.68|1972.4|1952.4|1972.92|1952.92|1972.4|1952.4|29
1639225590000|2021-12-11 12:26:30|1972.44|1952.44|1972.31|1952.31|1972.44|1952.44|1972.27|1952.27|23
1639225600000|2021-12-11 12:26:40|1972.29|1952.29|1971.5|1951.5|1972.3|1952.3|1971.5|1951.5|22
1639225610000|2021-12-11 12:26:50|1971.18|1951.18|1971.08|1951.08|1971.57|1951.57|1970.97|1950.97|30
1639225620000|2021-12-11 12:27:00|1971.04|1951.04|1971.15|1951.15|1971.21|1951.21|1970.92|1950.92|28
1639225630000|2021-12-11 12:27:10|1973.08|1953.08|1977.07|1957.07|1977.07|1957.07|1973.08|1953.08|23
1639225640000|2021-12-11 12:27:20|1977.09|1957.09|1976.58|1956.58|1977.13|1957.13|1976.58|1956.58|16
1639225650000|2021-12-11 12:27:30|1975.82|1955.82|1976.25|1956.25|1976.78|1956.78|1975.82|1955.82|26
1639225660000|2021-12-11 12:27:40|1976.26|1956.26|1973.63|1953.63|1976.26|1956.26|1973.63|1953.63|33
1639225670000|2021-12-11 12:27:50|1973.62|1953.62|1972.73|1952.73|1973.62|1953.62|1972.53|1952.53|32
1639225680000|2021-12-11 12:28:00|1973.03|1953.03|1974.34|1954.34|1974.91|1954.91|1973.03|1953.03|28
1639225690000|2021-12-11 12:28:10|1973.51|1953.51|1972.45|1952.45|1973.51|1953.51|1972.45|1952.45|22
1639225700000|2021-12-11 12:28:20|1972.43|1952.43|1971.23|1951.23|1972.62|1952.62|1971.21|1951.21|32
1639225710000|2021-12-11 12:28:30|1971.21|1951.21|1969.36|1949.36|1971.21|1951.21|1969.36|1949.36|18
1639225720000|2021-12-11 12:28:40|1969.12|1949.12|1967.82|1947.82|1969.12|1949.12|1967.74|1947.74|24
1639225730000|2021-12-11 12:28:50|1967.83|1947.83|1967.66|1947.66|1967.83|1947.83|1967.66|1947.66|13
1639225740000|2021-12-11 12:29:00|1967.64|1947.64|1967.86|1947.86|1967.97|1947.97|1967.62|1947.62|21
1639225750000|2021-12-11 12:29:10|1967.83|1947.83|1968.17|1948.17|1968.33|1948.33|1967.83|1947.83|20
1639225760000|2021-12-11 12:29:20|1968.53|1948.53|1967.89|1947.89|1968.53|1948.53|1967.89|1947.89|17
1639225770000|2021-12-11 12:29:30|1967.88|1947.88|1967.9|1947.9|1968.13|1948.13|1967.76|1947.76|19
1639225780000|2021-12-11 12:29:40|1967.93|1947.93|1968.12|1948.12|1968.12|1948.12|1967.75|1947.75|20
1639225790000|2021-12-11 12:29:50|1968.14|1948.14|1968.68|1948.68|1969.06|1949.06|1968.14|1948.14|25
1639225800000|2021-12-11 12:30:00|1968.67|1948.67|1968.79|1948.79|1968.96|1948.96|1968.65|1948.65|16
1639225810000|2021-12-11 12:30:10|1968.74|1948.74|1969.67|1949.67|1969.77|1949.77|1968.65|1948.65|19
1639225820000|2021-12-11 12:30:20|1969.72|1949.72|1968.43|1948.43|1969.95|1949.95|1968.43|1948.43|23
1639225830000|2021-12-11 12:30:30|1968.44|1948.44|1968.65|1948.65|1968.68|1948.68|1968.37|1948.37|19
1639225840000|2021-12-11 12:30:40|1968.59|1948.59|1967.55|1947.55|1968.59|1948.59|1967.55|1947.55|26
1639225850000|2021-12-11 12:30:50|1967.27|1947.27|1966.45|1946.45|1967.27|1947.27|1966.45|1946.45|24
1639225860000|2021-12-11 12:31:00|1966.48|1946.48|1966.2|1946.2|1966.76|1946.76|1966.14|1946.14|30
1639225870000|2021-12-11 12:31:10|1966.17|1946.17|1965.64|1945.64|1966.18|1946.18|1965.55|1945.55|30
1639225880000|2021-12-11 12:31:20|1965.6|1945.6|1964.81|1944.81|1965.65|1945.65|1964.81|1944.81|35
1639225890000|2021-12-11 12:31:30|1964.77|1944.77|1965.08|1945.08|1965.08|1945.08|1964.59|1944.59|22
1639225900000|2021-12-11 12:31:40|1965.07|1945.07|1965.12|1945.12|1965.19|1945.19|1965.07|1945.07|5
1639225910000|2021-12-11 12:31:50|1965.11|1945.11|1965.56|1945.56|1965.62|1945.62|1965.01|1945.01|19
1639225920000|2021-12-11 12:32:00|1965.55|1945.55|1965.52|1945.52|1965.77|1945.77|1965.25|1945.25|15
1639225930000|2021-12-11 12:32:10|1965.53|1945.53|1965.37|1945.37|1965.53|1945.53|1965.08|1945.08|8
1639225940000|2021-12-11 12:32:20|1965.36|1945.36|1964.7|1944.7|1965.36|1945.36|1964.7|1944.7|10
1639225950000|2021-12-11 12:32:30|1964.75|1944.75|1965.07|1945.07|1965.07|1945.07|1964.74|1944.74|7
1639225960000|2021-12-11 12:32:40|1965.05|1945.05|1964.85|1944.85|1965.05|1945.05|1964.83|1944.83|5
1639225970000|2021-12-11 12:32:50|1964.83|1944.83|1964.67|1944.67|1964.85|1944.85|1964.67|1944.67|8
1639225980000|2021-12-11 12:33:00|1964.71|1944.71|1964.98|1944.98|1965|1945|1964.65|1944.65|7
1639225990000|2021-12-11 12:33:10|1965.36|1945.36|1965.48|1945.48|1965.48|1945.48|1965.36|1945.36|2
1639226000000|2021-12-11 12:33:20|1965.47|1945.47|1965.5|1945.5|1965.5|1945.5|1965.29|1945.29|6
1639226010000|2021-12-11 12:33:30|1965.37|1945.37|1967.03|1947.03|1967.03|1947.03|1965.37|1945.37|11
1639226020000|2021-12-11 12:33:40|1966.89|1946.89|1967.78|1947.78|1968.06|1948.06|1966.89|1946.89|15
1639226030000|2021-12-11 12:33:50|1967.77|1947.77|1967.46|1947.46|1967.79|1947.79|1967.43|1947.43|23
1639226040000|2021-12-11 12:34:00|1967.5|1947.5|1967.32|1947.32|1967.5|1947.5|1967.21|1947.21|8
1639226050000|2021-12-11 12:34:10|1967.36|1947.36|1966.81|1946.81|1967.36|1947.36|1966.81|1946.81|19
1639226060000|2021-12-11 12:34:20|1966.74|1946.74|1966.32|1946.32|1966.74|1946.74|1966.27|1946.27|15
1639226070000|2021-12-11 12:34:30|1966.33|1946.33|1966.77|1946.77|1966.77|1946.77|1966.21|1946.21|9
1639226080000|2021-12-11 12:34:40|1966.78|1946.78|1966.71|1946.71|1966.79|1946.79|1966.62|1946.62|12
1639226090000|2021-12-11 12:34:50|1966.75|1946.75|1967.09|1947.09|1967.09|1947.09|1966.75|1946.75|6
1639226100000|2021-12-11 12:35:00|1967.01|1947.01|1967.06|1947.06|1967.19|1947.19|1967|1947|11
1639226110000|2021-12-11 12:35:10|1967.12|1947.12|1967.17|1947.17|1967.25|1947.25|1967.12|1947.12|7
1639226120000|2021-12-11 12:35:20|1967.22|1947.22|1967.94|1947.94|1968.1|1948.1|1967.22|1947.22|27
1639226130000|2021-12-11 12:35:30|1967.96|1947.96|1968.31|1948.31|1968.44|1948.44|1967.93|1947.93|24
1639226140000|2021-12-11 12:35:40|1968.25|1948.25|1968.19|1948.19|1968.3|1948.3|1968.19|1948.19|12
1639226150000|2021-12-11 12:35:50|1968.18|1948.18|1968.2|1948.2|1968.32|1948.32|1968.14|1948.14|12
1639226160000|2021-12-11 12:36:00|1968.21|1948.21|1968.15|1948.15|1968.57|1948.57|1968.15|1948.15|20
1639226170000|2021-12-11 12:36:10|1968.25|1948.25|1968.6|1948.6|1968.6|1948.6|1968.25|1948.25|21
1639226180000|2021-12-11 12:36:20|1968.61|1948.61|1968.64|1948.64|1968.64|1948.64|1968.61|1948.61|2
1639226190000|2021-12-11 12:36:30|1968.67|1948.67|1969.07|1949.07|1969.07|1949.07|1968.55|1948.55|14
1639226200000|2021-12-11 12:36:40|1969.38|1949.38|1969.48|1949.48|1969.48|1949.48|1969.2|1949.2|4
1639226210000|2021-12-11 12:36:50|1969.42|1949.42|1969.49|1949.49|1969.49|1949.49|1968.94|1948.94|13
1639226220000|2021-12-11 12:37:00|1969.43|1949.43|1969.54|1949.54|1969.59|1949.59|1969.43|1949.43|12
1639226230000|2021-12-11 12:37:10|1969.57|1949.57|1969.54|1949.54|1969.64|1949.64|1969.54|1949.54|4
1639226240000|2021-12-11 12:37:20|1969.49|1949.49|1969.1|1949.1|1969.49|1949.49|1969.07|1949.07|5
1639226250000|2021-12-11 12:37:30|1968.79|1948.79|1968.87|1948.87|1968.87|1948.87|1968.75|1948.75|7
1639226260000|2021-12-11 12:37:40|1968.76|1948.76|1968.76|1948.76|1968.76|1948.76|1968.76|1948.76|1
1639226270000|2021-12-11 12:37:50|1968.69|1948.69|1968.61|1948.61|1968.69|1948.69|1968.61|1948.61|6
1639226280000|2021-12-11 12:38:00|1968.59|1948.59|1968.38|1948.38|1968.59|1948.59|1968.28|1948.28|13
1639226290000|2021-12-11 12:38:10|1968.4|1948.4|1968.64|1948.64|1968.64|1948.64|1968.4|1948.4|3
1639226300000|2021-12-11 12:38:20|1968.66|1948.66|1968.78|1948.78|1968.78|1948.78|1968.3|1948.3|8
1639226310000|2021-12-11 12:38:30|1968.81|1948.81|1969.09|1949.09|1969.09|1949.09|1968.81|1948.81|4
1639226320000|2021-12-11 12:38:40|1969.33|1949.33|1969.84|1949.84|1969.9|1949.9|1969.33|1949.33|11
1639226330000|2021-12-11 12:38:50|1969.74|1949.74|1969.63|1949.63|1969.88|1949.88|1969.6|1949.6|9
1639226340000|2021-12-11 12:39:00|1969.81|1949.81|1969.28|1949.28|1969.81|1949.81|1969.28|1949.28|7
1639226350000|2021-12-11 12:39:10|1969.31|1949.31|1969.3|1949.3|1969.31|1949.31|1969.28|1949.28|5
1639226360000|2021-12-11 12:39:20|1969.33|1949.33|1969.06|1949.06|1969.33|1949.33|1968.82|1948.82|19
1639226370000|2021-12-11 12:39:30|1969.05|1949.05|1968.98|1948.98|1969.06|1949.06|1968.91|1948.91|22
1639226380000|2021-12-11 12:39:40|1968.96|1948.96|1969.12|1949.12|1969.13|1949.13|1968.92|1948.92|11
1639226390000|2021-12-11 12:39:50|1969.2|1949.2|1969.1|1949.1|1969.2|1949.2|1969.08|1949.08|5
1639226400000|2021-12-11 12:40:00|1969.05|1949.05|1968.98|1948.98|1969.1|1949.1|1968.94|1948.94|12
1639226410000|2021-12-11 12:40:10|1968.94|1948.94|1968.94|1948.94|1968.97|1948.97|1968.89|1948.89|14
1639226420000|2021-12-11 12:40:20|1969.15|1949.15|1969.02|1949.02|1969.16|1949.16|1969.02|1949.02|8
1639226430000|2021-12-11 12:40:30|1969.03|1949.03|1969.19|1949.19|1969.19|1949.19|1968.91|1948.91|6
1639226440000|2021-12-11 12:40:40|1969.03|1949.03|1969.02|1949.02|1969.07|1949.07|1969.02|1949.02|7
1639226450000|2021-12-11 12:40:50|1969.03|1949.03|1969.36|1949.36|1969.36|1949.36|1969.03|1949.03|2
1639226460000|2021-12-11 12:41:00|1969.03|1949.03|1969.03|1949.03|1969.36|1949.36|1969.02|1949.02|11
1639226470000|2021-12-11 12:41:10|1969.11|1949.11|1969.17|1949.17|1969.18|1949.18|1969.1|1949.1|7
1639226480000|2021-12-11 12:41:20|1969.07|1949.07|1969.17|1949.17|1969.27|1949.27|1969.07|1949.07|18
1639226490000|2021-12-11 12:41:30|1969.21|1949.21|1969.02|1949.02|1969.26|1949.26|1968.93|1948.93|24
1639226500000|2021-12-11 12:41:40|1968.97|1948.97|1969.39|1949.39|1969.4|1949.4|1968.93|1948.93|16
1639226510000|2021-12-11 12:41:50|1969.4|1949.4|1969.49|1949.49|1969.6|1949.6|1969.4|1949.4|4
1639226520000|2021-12-11 12:42:00|1969.54|1949.54|1969.57|1949.57|1969.57|1949.57|1969.54|1949.54|2
1639226530000|2021-12-11 12:42:10|1969.54|1949.54|1969.57|1949.57|1969.57|1949.57|1969.54|1949.54|2
1639226540000|2021-12-11 12:42:20|1969.55|1949.55|1969.55|1949.55|1969.55|1949.55|1969.55|1949.55|1
1639226550000|2021-12-11 12:42:30|1969.66|1949.66|1969.69|1949.69|1969.69|1949.69|1969.66|1949.66|2
1639226560000|2021-12-11 12:42:40|1969.62|1949.62|1971.28|1951.28|1971.34|1951.34|1969.59|1949.59|18
1639226570000|2021-12-11 12:42:50|1971.32|1951.32|1971.77|1951.77|1972.1|1952.1|1971.22|1951.22|21
1639226580000|2021-12-11 12:43:00|1971.62|1951.62|1970.49|1950.49|1971.62|1951.62|1970.31|1950.31|31
1639226590000|2021-12-11 12:43:10|1970.55|1950.55|1970.27|1950.27|1970.55|1950.55|1970.18|1950.18|23
1639226600000|2021-12-11 12:43:20|1970.24|1950.24|1970.31|1950.31|1970.32|1950.32|1969.97|1949.97|20
1639226610000|2021-12-11 12:43:30|1970.33|1950.33|1970.9|1950.9|1970.9|1950.9|1970.27|1950.27|27
1639226620000|2021-12-11 12:43:40|1970.86|1950.86|1970.84|1950.84|1970.89|1950.89|1970.81|1950.81|21
1639226630000|2021-12-11 12:43:50|1970.83|1950.83|1970.84|1950.84|1970.84|1950.84|1970.77|1950.77|9
1639226640000|2021-12-11 12:44:00|1970.83|1950.83|1970.74|1950.74|1970.83|1950.83|1969.95|1949.95|27
1639226650000|2021-12-11 12:44:10|1970.73|1950.73|1970.99|1950.99|1971|1951|1970.7|1950.7|26
1639226660000|2021-12-11 12:44:20|1970.97|1950.97|1971.04|1951.04|1971.15|1951.15|1970.8|1950.8|31
1639226670000|2021-12-11 12:44:30|1971.18|1951.18|1971.98|1951.98|1971.99|1951.99|1971.18|1951.18|28
1639226680000|2021-12-11 12:44:40|1971.97|1951.97|1971.94|1951.94|1972.07|1952.07|1971.94|1951.94|19
1639226690000|2021-12-11 12:44:50|1971.99|1951.99|1973.27|1953.27|1973.27|1953.27|1971.94|1951.94|21
1639226700000|2021-12-11 12:45:00|1973.28|1953.28|1973.28|1953.28|1973.83|1953.83|1973.27|1953.27|15
1639226710000|2021-12-11 12:45:10|1973.14|1953.14|1972.27|1952.27|1973.14|1953.14|1972.27|1952.27|9
1639226720000|2021-12-11 12:45:20|1972.29|1952.29|1972.38|1952.38|1972.45|1952.45|1971.97|1951.97|26
1639226730000|2021-12-11 12:45:30|1972.41|1952.41|1971.81|1951.81|1972.41|1952.41|1971.81|1951.81|21
1639226740000|2021-12-11 12:45:40|1971.49|1951.49|1971.12|1951.12|1971.49|1951.49|1970.52|1950.52|35
1639226750000|2021-12-11 12:45:50|1971.1|1951.1|1971.57|1951.57|1971.63|1951.63|1970.9|1950.9|24
1639226760000|2021-12-11 12:46:00|1971.54|1951.54|1971.34|1951.34|1971.54|1951.54|1971.25|1951.25|18
1639226770000|2021-12-11 12:46:10|1971.35|1951.35|1971.37|1951.37|1971.52|1951.52|1971.25|1951.25|28
1639226780000|2021-12-11 12:46:20|1971.36|1951.36|1970.43|1950.43|1971.36|1951.36|1970.12|1950.12|23
1639226790000|2021-12-11 12:46:30|1970.41|1950.41|1969.35|1949.35|1970.41|1950.41|1969.35|1949.35|18
1639226800000|2021-12-11 12:46:40|1969.38|1949.38|1967.14|1947.14|1969.38|1949.38|1967.03|1947.03|28
1639226810000|2021-12-11 12:46:50|1967.15|1947.15|1966.87|1946.87|1967.43|1947.43|1966.84|1946.84|28
1639226820000|2021-12-11 12:47:00|1966.88|1946.88|1967.14|1947.14|1967.23|1947.23|1966.85|1946.85|28
1639226830000|2021-12-11 12:47:10|1967.11|1947.11|1967.38|1947.38|1967.79|1947.79|1967.11|1947.11|27
1639226840000|2021-12-11 12:47:20|1967.37|1947.37|1967.51|1947.51|1967.62|1947.62|1967.34|1947.34|24
1639226850000|2021-12-11 12:47:30|1967.48|1947.48|1967.71|1947.71|1967.76|1947.76|1967.16|1947.16|22
1639226860000|2021-12-11 12:47:40|1967.72|1947.72|1967.43|1947.43|1967.87|1947.87|1967.35|1947.35|27
1639226870000|2021-12-11 12:47:50|1967.4|1947.4|1967.14|1947.14|1967.48|1947.48|1967.14|1947.14|20
1639226880000|2021-12-11 12:48:00|1967.08|1947.08|1966.48|1946.48|1967.08|1947.08|1966.48|1946.48|10
1639226890000|2021-12-11 12:48:10|1966.49|1946.49|1966.43|1946.43|1966.74|1946.74|1966.43|1946.43|12
1639226900000|2021-12-11 12:48:20|1966.2|1946.2|1966.21|1946.21|1966.21|1946.21|1966.2|1946.2|2
1639226910000|2021-12-11 12:48:30|1966.27|1946.27|1967.19|1947.19|1967.21|1947.21|1966.2|1946.2|14
1639226920000|2021-12-11 12:48:40|1966.95|1946.95|1967.23|1947.23|1967.25|1947.25|1966.92|1946.92|26
1639226930000|2021-12-11 12:48:50|1967.22|1947.22|1967.67|1947.67|1967.67|1947.67|1967.22|1947.22|8
1639226940000|2021-12-11 12:49:00|1967.69|1947.69|1967.99|1947.99|1967.99|1947.99|1967.68|1947.68|11
1639226950000|2021-12-11 12:49:10|1967.98|1947.98|1967.99|1947.99|1967.99|1947.99|1967.67|1947.67|9
1639226960000|2021-12-11 12:49:20|1968.03|1948.03|1968.53|1948.53|1968.58|1948.58|1968.03|1948.03|9
1639226970000|2021-12-11 12:49:30|1968.54|1948.54|1968.69|1948.69|1968.69|1948.69|1968.54|1948.54|9
1639226980000|2021-12-11 12:49:40|1968.6|1948.6|1968.69|1948.69|1968.69|1948.69|1968.6|1948.6|4
1639226990000|2021-12-11 12:49:50|1968.61|1948.61|1968.67|1948.67|1968.84|1948.84|1968.6|1948.6|27
1639227000000|2021-12-11 12:50:00|1968.68|1948.68|1969.15|1949.15|1969.15|1949.15|1968.68|1948.68|12
1639227010000|2021-12-11 12:50:10|1969.12|1949.12|1970.87|1950.87|1970.9|1950.9|1969.12|1949.12|22
1639227020000|2021-12-11 12:50:20|1970.94|1950.94|1970.98|1950.98|1970.99|1950.99|1970.89|1950.89|9
1639227030000|2021-12-11 12:50:30|1971.02|1951.02|1971.51|1951.51|1971.52|1951.52|1971.02|1951.02|7
1639227040000|2021-12-11 12:50:40|1971.68|1951.68|1971.68|1951.68|1971.68|1951.68|1971.68|1951.68|1
1639227050000|2021-12-11 12:50:50|1971.71|1951.71|1971.84|1951.84|1971.87|1951.87|1971.71|1951.71|10
1639227060000|2021-12-11 12:51:00|1971.78|1951.78|1971.78|1951.78|1971.78|1951.78|1971.78|1951.78|1
1639227070000|2021-12-11 12:51:10|1971.7|1951.7|1971.13|1951.13|1971.71|1951.71|1971.13|1951.13|12
1639227080000|2021-12-11 12:51:20|1971.08|1951.08|1971.52|1951.52|1971.67|1951.67|1971.08|1951.08|8
1639227090000|2021-12-11 12:51:30|1971.19|1951.19|1969.9|1949.9|1971.19|1951.19|1969.9|1949.9|17
1639227100000|2021-12-11 12:51:40|1969.78|1949.78|1971.82|1951.82|1971.82|1951.82|1969.64|1949.64|33
1639227110000|2021-12-11 12:51:50|1971.8|1951.8|1972.13|1952.13|1972.18|1952.18|1971.73|1951.73|9
1639227120000|2021-12-11 12:52:00|1972.27|1952.27|1972.19|1952.19|1972.27|1952.27|1972.17|1952.17|8
1639227130000|2021-12-11 12:52:10|1972.18|1952.18|1971.8|1951.8|1972.59|1952.59|1971.8|1951.8|20
1639227140000|2021-12-11 12:52:20|1971.76|1951.76|1971.76|1951.76|1971.76|1951.76|1971.76|1951.76|1
1639227150000|2021-12-11 12:52:30|1971.73|1951.73|1969.7|1949.7|1971.73|1951.73|1969.66|1949.66|22
1639227160000|2021-12-11 12:52:40|1969.38|1949.38|1969.34|1949.34|1969.46|1949.46|1969.31|1949.31|13
1639227170000|2021-12-11 12:52:50|1969.42|1949.42|1969.34|1949.34|1969.42|1949.42|1969.22|1949.22|11
1639227180000|2021-12-11 12:53:00|1969.22|1949.22|1969.75|1949.75|1969.77|1949.77|1969.22|1949.22|20
1639227190000|2021-12-11 12:53:10|1969.79|1949.79|1970.26|1950.26|1970.27|1950.27|1969.72|1949.72|19
1639227200000|2021-12-11 12:53:20|1970.24|1950.24|1970.25|1950.25|1970.45|1950.45|1970.24|1950.24|24
1639227210000|2021-12-11 12:53:30|1970.26|1950.26|1970.74|1950.74|1970.74|1950.74|1970.13|1950.13|15
1639227220000|2021-12-11 12:53:40|1971.2|1951.2|1971.36|1951.36|1971.36|1951.36|1971.2|1951.2|5
1639227230000|2021-12-11 12:53:50|1971.39|1951.39|1971.79|1951.79|1971.8|1951.8|1971.39|1951.39|12
1639227240000|2021-12-11 12:54:00|1971.93|1951.93|1972.73|1952.73|1972.74|1952.74|1971.93|1951.93|6
1639227250000|2021-12-11 12:54:10|1972.65|1952.65|1972.32|1952.32|1972.74|1952.74|1972.12|1952.12|12
1639227260000|2021-12-11 12:54:20|1972.31|1952.31|1972.2|1952.2|1972.31|1952.31|1972.12|1952.12|5
1639227270000|2021-12-11 12:54:30|1972.12|1952.12|1971.7|1951.7|1972.23|1952.23|1971.7|1951.7|9
1639227280000|2021-12-11 12:54:40|1971.75|1951.75|1971.59|1951.59|1971.75|1951.75|1971.43|1951.43|10
1639227290000|2021-12-11 12:54:50|1971.45|1951.45|1971.01|1951.01|1971.46|1951.46|1971.01|1951.01|8
1639227300000|2021-12-11 12:55:00|1970.85|1950.85|1970.68|1950.68|1970.88|1950.88|1970.68|1950.68|7
1639227310000|2021-12-11 12:55:10|1970.62|1950.62|1969.49|1949.49|1970.62|1950.62|1969.47|1949.47|30
1639227320000|2021-12-11 12:55:20|1969.45|1949.45|1969.01|1949.01|1969.45|1949.45|1969.01|1949.01|14
1639227330000|2021-12-11 12:55:30|1969.02|1949.02|1970.04|1950.04|1970.04|1950.04|1969.02|1949.02|35
1639227340000|2021-12-11 12:55:40|1970.02|1950.02|1970.18|1950.18|1970.19|1950.19|1969.64|1949.64|22
1639227350000|2021-12-11 12:55:50|1970.15|1950.15|1971.04|1951.04|1971.06|1951.06|1970.14|1950.14|21
1639227360000|2021-12-11 12:56:00|1971.01|1951.01|1971.76|1951.76|1971.97|1951.97|1971.01|1951.01|20
1639227370000|2021-12-11 12:56:10|1972.43|1952.43|1972.43|1952.43|1972.43|1952.43|1972.43|1952.43|1
1639227380000|2021-12-11 12:56:20|1972.37|1952.37|1971.69|1951.69|1972.37|1952.37|1971.64|1951.64|16
1639227390000|2021-12-11 12:56:30|1971.68|1951.68|1971.81|1951.81|1971.85|1951.85|1971.66|1951.66|16
1639227400000|2021-12-11 12:56:40|1971.75|1951.75|1971.87|1951.87|1971.87|1951.87|1971.72|1951.72|3
1639227410000|2021-12-11 12:56:50|1972|1952|1972.48|1952.48|1972.66|1952.66|1972|1952|7
1639227420000|2021-12-11 12:57:00|1972.34|1952.34|1971.95|1951.95|1972.34|1952.34|1971.95|1951.95|3
1639227430000|2021-12-11 12:57:10|1971.84|1951.84|1971.69|1951.69|1971.84|1951.84|1971.69|1951.69|5
1639227440000|2021-12-11 12:57:20|1971.51|1951.51|1972.03|1952.03|1972.03|1952.03|1971.5|1951.5|14
1639227450000|2021-12-11 12:57:30|1971.99|1951.99|1972.12|1952.12|1972.12|1952.12|1971.99|1951.99|6
1639227470000|2021-12-11 12:57:50|1972.15|1952.15|1972|1952|1972.15|1952.15|1971.99|1951.99|4
1639227480000|2021-12-11 12:58:00|1972.26|1952.26|1972.26|1952.26|1972.26|1952.26|1972.26|1952.26|1
1639227490000|2021-12-11 12:58:10|1972.07|1952.07|1971.84|1951.84|1972.07|1952.07|1971.84|1951.84|7
1639227500000|2021-12-11 12:58:20|1971.86|1951.86|1971.87|1951.87|1971.87|1951.87|1971.83|1951.83|8
1639227510000|2021-12-11 12:58:30|1971.88|1951.88|1971.88|1951.88|1971.88|1951.88|1971.88|1951.88|1
1639227520000|2021-12-11 12:58:40|1972.11|1952.11|1972.6|1952.6|1972.66|1952.66|1972.06|1952.06|16
1639227530000|2021-12-11 12:58:50|1972.69|1952.69|1972.88|1952.88|1972.91|1952.91|1972.62|1952.62|18
1639227540000|2021-12-11 12:59:00|1972.84|1952.84|1972.14|1952.14|1972.84|1952.84|1972.08|1952.08|30
1639227550000|2021-12-11 12:59:10|1972.35|1952.35|1973.64|1953.64|1973.64|1953.64|1972.35|1952.35|33
1639227560000|2021-12-11 12:59:20|1973.63|1953.63|1973.63|1953.63|1973.66|1953.66|1973.41|1953.41|19
1639227570000|2021-12-11 12:59:30|1973.58|1953.58|1973.29|1953.29|1973.58|1953.58|1973.02|1953.02|26
1639227580000|2021-12-11 12:59:40|1973.34|1953.34|1972.85|1952.85|1973.35|1953.35|1972.83|1952.83|15
1639227590000|2021-12-11 12:59:50|1972.88|1952.88|1972.75|1952.75|1972.89|1952.89|1972.74|1952.74|15
1639227600000|2021-12-11 13:00:00|1972.69|1952.69|1972.72|1952.72|1972.74|1952.74|1972.32|1952.32|23
1639227610000|2021-12-11 13:00:10|1972.75|1952.75|1973.1|1953.1|1973.14|1953.14|1972.75|1952.75|29
1639227620000|2021-12-11 13:00:20|1973.64|1953.64|1973.66|1953.66|1973.7|1953.7|1973.55|1953.55|8
1639227630000|2021-12-11 13:00:30|1973.7|1953.7|1973.59|1953.59|1973.74|1953.74|1973.56|1953.56|15
1639227640000|2021-12-11 13:00:40|1973.57|1953.57|1973.72|1953.72|1973.72|1953.72|1973.57|1953.57|9
1639227650000|2021-12-11 13:00:50|1973.69|1953.69|1973.56|1953.56|1973.75|1953.75|1973.47|1953.47|20
1639227660000|2021-12-11 13:01:00|1973.48|1953.48|1972.88|1952.88|1973.48|1953.48|1972.83|1952.83|22
1639227670000|2021-12-11 13:01:10|1972.86|1952.86|1972.82|1952.82|1972.91|1952.91|1972.78|1952.78|11
1639227680000|2021-12-11 13:01:20|1972.81|1952.81|1972.81|1952.81|1972.91|1952.91|1972.77|1952.77|14
1639227690000|2021-12-11 13:01:30|1972.79|1952.79|1972.91|1952.91|1973.11|1953.11|1972.78|1952.78|25
1639227700000|2021-12-11 13:01:40|1972.78|1952.78|1973.59|1953.59|1973.59|1953.59|1972.73|1952.73|23
1639227710000|2021-12-11 13:01:50|1973.7|1953.7|1974.3|1954.3|1974.3|1954.3|1973.64|1953.64|7
1639227720000|2021-12-11 13:02:00|1974.46|1954.46|1974.48|1954.48|1974.88|1954.88|1974.44|1954.44|18
1639227730000|2021-12-11 13:02:10|1974.5|1954.5|1974.15|1954.15|1974.53|1954.53|1973.83|1953.83|17
1639227740000|2021-12-11 13:02:20|1974.16|1954.16|1974.46|1954.46|1974.46|1954.46|1974.07|1954.07|20
1639227750000|2021-12-11 13:02:30|1974.55|1954.55|1974.53|1954.53|1974.6|1954.6|1974.52|1954.52|11
1639227760000|2021-12-11 13:02:40|1974.52|1954.52|1973.93|1953.93|1974.53|1954.53|1973.93|1953.93|19
1639227770000|2021-12-11 13:02:50|1973.83|1953.83|1973.14|1953.14|1973.83|1953.83|1973.1|1953.1|6
1639227780000|2021-12-11 13:03:00|1973.1|1953.1|1972.52|1952.52|1973.1|1953.1|1972.52|1952.52|5
1639227790000|2021-12-11 13:03:10|1972.55|1952.55|1971.28|1951.28|1972.55|1952.55|1971.28|1951.28|25
1639227800000|2021-12-11 13:03:20|1971.2|1951.2|1969.65|1949.65|1971.2|1951.2|1969.61|1949.61|31
1639227810000|2021-12-11 13:03:30|1969.66|1949.66|1968.32|1948.32|1969.66|1949.66|1968.32|1948.32|15
1639227820000|2021-12-11 13:03:40|1968.55|1948.55|1967.85|1947.85|1968.55|1948.55|1967.79|1947.79|35
1639227830000|2021-12-11 13:03:50|1967.82|1947.82|1968.24|1948.24|1968.29|1948.29|1967.74|1947.74|37
1639227840000|2021-12-11 13:04:00|1968.23|1948.23|1966.87|1946.87|1968.23|1948.23|1966.87|1946.87|31
1639227850000|2021-12-11 13:04:10|1966.89|1946.89|1966.41|1946.41|1966.89|1946.89|1966.28|1946.28|25
1639227860000|2021-12-11 13:04:20|1966.48|1946.48|1966.62|1946.62|1966.72|1946.72|1966.46|1946.46|19
1639227870000|2021-12-11 13:04:30|1965.97|1945.97|1966.23|1946.23|1966.23|1946.23|1965.97|1945.97|21
1639227880000|2021-12-11 13:04:40|1966.19|1946.19|1966.42|1946.42|1966.55|1946.55|1966.18|1946.18|11
1639227890000|2021-12-11 13:04:50|1966.24|1946.24|1966.09|1946.09|1966.51|1946.51|1966.09|1946.09|30
1639227900000|2021-12-11 13:05:00|1966.15|1946.15|1966.66|1946.66|1967.06|1947.06|1966.15|1946.15|27
1639227910000|2021-12-11 13:05:10|1966.63|1946.63|1967.06|1947.06|1967.07|1947.07|1966.63|1946.63|30
1639227920000|2021-12-11 13:05:20|1967.07|1947.07|1967.37|1947.37|1967.5|1947.5|1967.06|1947.06|24
1639227930000|2021-12-11 13:05:30|1967.33|1947.33|1968.53|1948.53|1968.53|1948.53|1967.33|1947.33|29
1639227940000|2021-12-11 13:05:40|1968.54|1948.54|1969.04|1949.04|1969.47|1949.47|1968.54|1948.54|24
1639227950000|2021-12-11 13:05:50|1968.98|1948.98|1968.68|1948.68|1968.98|1948.98|1968.59|1948.59|24
1639227960000|2021-12-11 13:06:00|1968.7|1948.7|1969.1|1949.1|1969.19|1949.19|1968.7|1948.7|22
1639227970000|2021-12-11 13:06:10|1969.21|1949.21|1969.26|1949.26|1969.38|1949.38|1969.17|1949.17|6
1639227980000|2021-12-11 13:06:20|1969.3|1949.3|1969.37|1949.37|1969.37|1949.37|1969.29|1949.29|8
1639227990000|2021-12-11 13:06:30|1969.11|1949.11|1968.32|1948.32|1969.11|1949.11|1968.32|1948.32|27
1639228000000|2021-12-11 13:06:40|1968.34|1948.34|1967.09|1947.09|1968.34|1948.34|1967.08|1947.08|25
1639228010000|2021-12-11 13:06:50|1967|1947|1966.54|1946.54|1967|1947|1966.52|1946.52|23
1639228020000|2021-12-11 13:07:00|1966.55|1946.55|1966.69|1946.69|1966.81|1946.81|1966.55|1946.55|17
1639228030000|2021-12-11 13:07:10|1966.67|1946.67|1965.71|1945.71|1966.67|1946.67|1965.71|1945.71|10
1639228040000|2021-12-11 13:07:20|1965.73|1945.73|1965.73|1945.73|1965.89|1945.89|1965.47|1945.47|6
1639228050000|2021-12-11 13:07:30|1965.74|1945.74|1964.38|1944.38|1965.74|1945.74|1964.38|1944.38|10
1639228060000|2021-12-11 13:07:40|1964.36|1944.36|1963.95|1943.95|1964.38|1944.38|1963.91|1943.91|10
1639228070000|2021-12-11 13:07:50|1963.94|1943.94|1963.34|1943.34|1963.94|1943.94|1963.23|1943.23|36
1639228080000|2021-12-11 13:08:00|1963.32|1943.32|1963.19|1943.19|1963.39|1943.39|1963.16|1943.16|29
1639228090000|2021-12-11 13:08:10|1963.17|1943.17|1962.87|1942.87|1963.17|1943.17|1962.83|1942.83|23
1639228100000|2021-12-11 13:08:20|1962.86|1942.86|1963.92|1943.92|1963.92|1943.92|1962.71|1942.71|30
1639228110000|2021-12-11 13:08:30|1963.96|1943.96|1965.36|1945.36|1965.36|1945.36|1963.96|1943.96|22
1639228120000|2021-12-11 13:08:40|1965.41|1945.41|1965.61|1945.61|1965.7|1945.7|1965.41|1945.41|34
1639228130000|2021-12-11 13:08:50|1965.66|1945.66|1965.63|1945.63|1965.71|1945.71|1965.61|1945.61|13
1639228140000|2021-12-11 13:09:00|1966.36|1946.36|1966.51|1946.51|1966.56|1946.56|1966.36|1946.36|13
1639228150000|2021-12-11 13:09:10|1966.66|1946.66|1967.24|1947.24|1967.26|1947.26|1966.63|1946.63|13
1639228160000|2021-12-11 13:09:20|1967.29|1947.29|1968.55|1948.55|1968.55|1948.55|1967.29|1947.29|11
1639228170000|2021-12-11 13:09:30|1968.56|1948.56|1969.45|1949.45|1969.54|1949.54|1968.56|1948.56|20
1639228180000|2021-12-11 13:09:40|1969.6|1949.6|1970.1|1950.1|1970.1|1950.1|1969.35|1949.35|12
1639228190000|2021-12-11 13:09:50|1970.05|1950.05|1969.27|1949.27|1970.05|1950.05|1969.22|1949.22|8
1639228200000|2021-12-11 13:10:00|1969.21|1949.21|1969.22|1949.22|1969.22|1949.22|1969.2|1949.2|5
1639228210000|2021-12-11 13:10:10|1969.18|1949.18|1969.1|1949.1|1969.18|1949.18|1969.04|1949.04|13
1639228220000|2021-12-11 13:10:20|1969.18|1949.18|1973.14|1953.14|1973.14|1953.14|1969.11|1949.11|34
1639228230000|2021-12-11 13:10:30|1973.41|1953.41|1977.11|1957.11|1977.11|1957.11|1973.41|1953.41|34
1639228240000|2021-12-11 13:10:40|1977.07|1957.07|1980.53|1960.53|1980.53|1966.67|1971.13|1956.01|36
1639228250000|2021-12-11 13:10:50|1980.77|1960.77|1982.14|1962.14|1984.25|1971.95|1974.11|1960.77|36
1639228260000|2021-12-11 13:11:00|1981.94|1961.94|1980.6|1960.6|1982.16|1962.16|1980.22|1960.22|37
1639228270000|2021-12-11 13:11:10|1980.63|1960.63|1977.98|1957.98|1980.84|1960.84|1977.98|1957.98|33
1639228280000|2021-12-11 13:11:20|1977.97|1957.97|1980.12|1960.12|1980.15|1960.15|1977.97|1957.97|34
1639228290000|2021-12-11 13:11:30|1980.06|1960.06|1978.97|1958.97|1980.82|1960.82|1978.89|1958.89|36
1639228300000|2021-12-11 13:11:40|1978.95|1958.95|1978.96|1958.96|1979.58|1959.58|1978.83|1958.83|34
1639228310000|2021-12-11 13:11:50|1978.94|1958.94|1979.76|1959.76|1979.76|1959.76|1978.85|1958.85|29
1639228320000|2021-12-11 13:12:00|1979.75|1959.75|1980.2|1960.2|1980.23|1960.23|1979.75|1959.75|24
1639228330000|2021-12-11 13:12:10|1980.26|1960.26|1980.43|1960.43|1980.66|1960.66|1980.26|1960.26|29
1639228340000|2021-12-11 13:12:20|1980.4|1960.4|1978.49|1958.49|1980.4|1960.4|1978.49|1958.49|28
1639228350000|2021-12-11 13:12:30|1978.48|1958.48|1977.15|1957.15|1978.48|1958.48|1977.1|1957.1|20
1639228360000|2021-12-11 13:12:40|1976.74|1956.74|1973.09|1953.09|1976.74|1956.74|1972.95|1952.95|34
1639228370000|2021-12-11 13:12:50|1972.83|1952.83|1973.54|1953.54|1974.72|1954.72|1972.83|1952.83|35
1639228380000|2021-12-11 13:13:00|1973.43|1953.43|1973.99|1953.99|1974.07|1954.07|1973.2|1953.2|22
1639228390000|2021-12-11 13:13:10|1974|1954|1972.91|1952.91|1974.1|1954.1|1972.91|1952.91|27
1639228400000|2021-12-11 13:13:20|1972.89|1952.89|1971.44|1951.44|1972.89|1952.89|1971.35|1951.35|30
1639228410000|2021-12-11 13:13:30|1970.99|1950.99|1967.15|1947.15|1970.99|1950.99|1967.15|1947.15|33
1639228420000|2021-12-11 13:13:40|1967.14|1947.14|1968.06|1948.06|1968.63|1948.63|1966.09|1946.09|37
1639228430000|2021-12-11 13:13:50|1968.03|1948.03|1964.91|1944.91|1968.03|1948.03|1964.9|1944.9|40
1639228440000|2021-12-11 13:14:00|1964.89|1944.89|1965.5|1945.5|1966.4|1946.4|1964.85|1944.85|37
1639228450000|2021-12-11 13:14:10|1965.36|1945.36|1962.06|1942.06|1965.44|1945.44|1962.06|1942.06|37
1639228460000|2021-12-11 13:14:20|1962.03|1942.03|1962.46|1942.46|1962.46|1942.46|1959.84|1939.84|37
1639228470000|2021-12-11 13:14:30|1962.75|1942.75|1963.66|1943.66|1963.77|1943.77|1962.66|1942.66|34
1639228480000|2021-12-11 13:14:40|1963.67|1943.67|1964.92|1944.92|1965.5|1945.5|1963.67|1943.67|34
1639228490000|2021-12-11 13:14:50|1964.85|1944.85|1963.03|1943.03|1964.85|1944.85|1962.91|1942.91|35
1639228500000|2021-12-11 13:15:00|1963.02|1943.02|1963.41|1943.41|1964.33|1944.33|1963.02|1943.02|38
1639228510000|2021-12-11 13:15:10|1963.4|1943.4|1960.34|1940.34|1963.42|1943.42|1960.34|1940.34|38
1639228520000|2021-12-11 13:15:20|1960.28|1940.28|1958.76|1938.76|1960.28|1940.28|1958.66|1938.66|36
1639228530000|2021-12-11 13:15:30|1958.73|1938.73|1962.51|1942.51|1962.51|1942.51|1958.63|1938.63|33
1639228540000|2021-12-11 13:15:40|1962.54|1942.54|1963.64|1943.64|1963.91|1943.91|1961.86|1941.86|37
1639228550000|2021-12-11 13:15:50|1963.58|1943.58|1964.77|1944.77|1964.77|1944.77|1963.58|1943.58|29
1639228560000|2021-12-11 13:16:00|1965.31|1945.31|1965.65|1945.65|1965.65|1945.65|1965.16|1945.16|34
1639228570000|2021-12-11 13:16:10|1965.57|1945.57|1966.22|1946.22|1966.22|1946.22|1965.29|1945.29|21
1639228580000|2021-12-11 13:16:20|1966.34|1946.34|1966.33|1946.33|1967.53|1947.53|1966.33|1946.33|21
1639228590000|2021-12-11 13:16:30|1966.32|1946.32|1963.82|1943.82|1966.32|1946.32|1963.82|1943.82|32
1639228600000|2021-12-11 13:16:40|1963.87|1943.87|1963.8|1943.8|1963.96|1943.96|1963.39|1943.39|35
1639228610000|2021-12-11 13:16:50|1963.79|1943.79|1965.79|1945.79|1965.79|1945.79|1963.61|1943.61|33
1639228620000|2021-12-11 13:17:00|1965.78|1945.78|1966.06|1946.06|1966.58|1946.58|1965.07|1945.07|30
1639228630000|2021-12-11 13:17:10|1966.24|1946.24|1965.73|1945.73|1966.65|1946.65|1965.24|1945.24|36
1639228640000|2021-12-11 13:17:20|1965.75|1945.75|1964.02|1944.02|1965.84|1945.84|1963.88|1943.88|38
1639228650000|2021-12-11 13:17:30|1964.13|1944.13|1964.15|1944.15|1964.71|1944.71|1963.91|1943.91|24
1639228660000|2021-12-11 13:17:40|1964.08|1944.08|1964.28|1944.28|1965.02|1945.02|1964.08|1944.08|33
1639228670000|2021-12-11 13:17:50|1964.15|1944.15|1964.91|1944.91|1964.95|1944.95|1964.11|1944.11|31
1639228680000|2021-12-11 13:18:00|1964.94|1944.94|1964.52|1944.52|1965.04|1945.04|1964.48|1944.48|31
1639228690000|2021-12-11 13:18:10|1964.56|1944.56|1965.43|1945.43|1965.43|1945.43|1964.54|1944.54|24
1639228700000|2021-12-11 13:18:20|1965.45|1945.45|1965.08|1945.08|1965.6|1945.6|1964.89|1944.89|23
1639228710000|2021-12-11 13:18:30|1965.07|1945.07|1965.31|1945.31|1965.31|1945.31|1964.84|1944.84|21
1639228720000|2021-12-11 13:18:40|1965.46|1945.46|1964.69|1944.69|1965.46|1945.46|1964.67|1944.67|24
1639228730000|2021-12-11 13:18:50|1964.71|1944.71|1965.01|1945.01|1965.06|1945.06|1964.71|1944.71|25
1639228740000|2021-12-11 13:19:00|1965|1945|1964.87|1944.87|1965.01|1945.01|1964.61|1944.61|22
1639228750000|2021-12-11 13:19:10|1964.9|1944.9|1965.13|1945.13|1965.13|1945.13|1964.9|1944.9|15
1639228760000|2021-12-11 13:19:20|1965.05|1945.05|1965.39|1945.39|1965.39|1945.39|1965.05|1945.05|18
1639228770000|2021-12-11 13:19:30|1965.34|1945.34|1964.81|1944.81|1965.39|1945.39|1964.81|1944.81|14
1639228780000|2021-12-11 13:19:40|1964.85|1944.85|1965.12|1945.12|1965.18|1945.18|1964.84|1944.84|23
1639228790000|2021-12-11 13:19:50|1965.13|1945.13|1964.29|1944.29|1965.13|1945.13|1964.28|1944.28|16
1639228800000|2021-12-11 13:20:00|1964.41|1944.41|1964.92|1944.92|1964.92|1944.92|1964.41|1944.41|12
1639228810000|2021-12-11 13:20:10|1965.41|1945.41|1965.12|1945.12|1965.57|1945.57|1965.12|1945.12|26
1639228820000|2021-12-11 13:20:20|1965.13|1945.13|1964.77|1944.77|1965.21|1945.21|1964.72|1944.72|19
1639228830000|2021-12-11 13:20:30|1964.71|1944.71|1964.93|1944.93|1964.94|1944.94|1964.7|1944.7|18
1639228840000|2021-12-11 13:20:40|1964.96|1944.96|1965.24|1945.24|1965.47|1945.47|1964.96|1944.96|25
1639228850000|2021-12-11 13:20:50|1965.23|1945.23|1964.01|1944.01|1965.27|1945.27|1963.98|1943.98|23
1639228860000|2021-12-11 13:21:00|1963.99|1943.99|1964.14|1944.14|1964.15|1944.15|1963.52|1943.52|21
1639228870000|2021-12-11 13:21:10|1964.09|1944.09|1964.2|1944.2|1964.27|1944.27|1964.04|1944.04|13
1639228880000|2021-12-11 13:21:20|1964.22|1944.22|1964.57|1944.57|1964.57|1944.57|1964.02|1944.02|11
1639228890000|2021-12-11 13:21:30|1964.5|1944.5|1964.62|1944.62|1964.65|1944.65|1964.47|1944.47|15
1639228900000|2021-12-11 13:21:40|1964.59|1944.59|1964.62|1944.62|1964.63|1944.63|1964.27|1944.27|20
1639228910000|2021-12-11 13:21:50|1964.53|1944.53|1964.16|1944.16|1964.53|1944.53|1964.01|1944.01|18
1639228920000|2021-12-11 13:22:00|1964.33|1944.33|1964.31|1944.31|1964.33|1944.33|1964.31|1944.31|3
1639228930000|2021-12-11 13:22:10|1964.33|1944.33|1964.78|1944.78|1964.79|1944.79|1964.33|1944.33|18
1639228940000|2021-12-11 13:22:20|1964.76|1944.76|1965.37|1945.37|1965.37|1945.37|1964.76|1944.76|14
1639228950000|2021-12-11 13:22:30|1965.39|1945.39|1965.75|1945.75|1965.79|1945.79|1965.39|1945.39|12
1639228960000|2021-12-11 13:22:40|1965.79|1945.79|1965.87|1945.87|1965.88|1945.88|1965.76|1945.76|8
1639228970000|2021-12-11 13:22:50|1965.88|1945.88|1965.97|1945.97|1965.98|1945.98|1965.88|1945.88|5
1639228980000|2021-12-11 13:23:00|1966|1946|1966.01|1946.01|1966.46|1946.46|1966|1946|11
1639228990000|2021-12-11 13:23:10|1965.99|1945.99|1965.24|1945.24|1966.01|1946.01|1965.24|1945.24|11
1639229000000|2021-12-11 13:23:20|1965.27|1945.27|1965.49|1945.49|1965.52|1945.52|1965.26|1945.26|11
1639229010000|2021-12-11 13:23:30|1965.51|1945.51|1965.64|1945.64|1965.64|1945.64|1965.45|1945.45|11
1639229020000|2021-12-11 13:23:40|1965.6|1945.6|1965.84|1945.84|1965.85|1945.85|1965.59|1945.59|10
1639229030000|2021-12-11 13:23:50|1966.09|1946.09|1967.64|1947.64|1968.11|1948.11|1966.09|1946.09|24
1639229040000|2021-12-11 13:24:00|1967.79|1947.79|1969.52|1949.52|1969.52|1949.52|1967.61|1947.61|35
1639229050000|2021-12-11 13:24:10|1969.54|1949.54|1968.72|1948.72|1969.65|1949.65|1968.64|1948.64|32
1639229060000|2021-12-11 13:24:20|1968.76|1948.76|1969.67|1949.67|1969.67|1949.67|1968.38|1948.38|37
1639229070000|2021-12-11 13:24:30|1969.46|1949.46|1969.87|1949.87|1969.99|1949.99|1969.38|1949.38|31
1639229080000|2021-12-11 13:24:40|1969.9|1949.9|1970.54|1950.54|1970.59|1950.59|1969.7|1949.7|25
1639229090000|2021-12-11 13:24:50|1970.53|1950.53|1970.39|1950.39|1970.63|1950.63|1970.16|1950.16|18
1639229100000|2021-12-11 13:25:00|1970.42|1950.42|1970.21|1950.21|1970.47|1950.47|1970.14|1950.14|15
1639229110000|2021-12-11 13:25:10|1970.16|1950.16|1969.29|1949.29|1970.16|1950.16|1969.29|1949.29|29
1639229120000|2021-12-11 13:25:20|1969.21|1949.21|1969.59|1949.59|1969.59|1949.59|1968.71|1948.71|32
1639229130000|2021-12-11 13:25:30|1969.6|1949.6|1969.48|1949.48|1969.6|1949.6|1968.51|1948.51|34
1639229140000|2021-12-11 13:25:40|1969.39|1949.39|1969.34|1949.34|1969.55|1949.55|1969.27|1949.27|31
1639229150000|2021-12-11 13:25:50|1969.36|1949.36|1969.65|1949.65|1969.65|1949.65|1968.58|1948.58|33
1639229160000|2021-12-11 13:26:00|1969.68|1949.68|1968.28|1948.28|1970.03|1950.03|1968.22|1948.22|28
1639229170000|2021-12-11 13:26:10|1967.93|1947.93|1966.65|1946.65|1968.04|1948.04|1966.65|1946.65|30
1639229180000|2021-12-11 13:26:20|1966.64|1946.64|1966.9|1946.9|1966.99|1946.99|1966.36|1946.36|32
1639229190000|2021-12-11 13:26:30|1966.97|1946.97|1966.54|1946.54|1967.62|1947.62|1966.54|1946.54|32
1639229200000|2021-12-11 13:26:40|1966.53|1946.53|1966.56|1946.56|1966.59|1946.59|1966.2|1946.2|30
1639229210000|2021-12-11 13:26:50|1966.53|1946.53|1966.48|1946.48|1966.67|1946.67|1966.41|1946.41|25
1639229220000|2021-12-11 13:27:00|1966.56|1946.56|1966.26|1946.26|1966.86|1946.86|1966.26|1946.26|16
1639229230000|2021-12-11 13:27:10|1966.27|1946.27|1964.33|1944.33|1966.27|1946.27|1964.3|1944.3|27
1639229240000|2021-12-11 13:27:20|1964.31|1944.31|1962.9|1942.9|1964.31|1944.31|1962.9|1942.9|32
1639229250000|2021-12-11 13:27:30|1962.77|1942.77|1962.78|1942.78|1963|1943|1962.44|1942.44|29
1639229260000|2021-12-11 13:27:40|1962.79|1942.79|1962.77|1942.77|1962.82|1942.82|1962.68|1942.68|28
1639229270000|2021-12-11 13:27:50|1962.75|1942.75|1962.2|1942.2|1962.82|1942.82|1962.2|1942.2|33
1639229280000|2021-12-11 13:28:00|1962.16|1942.16|1962.55|1942.55|1962.55|1942.55|1961.36|1941.36|25
1639229290000|2021-12-11 13:28:10|1962.46|1942.46|1962.36|1942.36|1962.46|1942.46|1962|1942|30
1639229300000|2021-12-11 13:28:20|1962.67|1942.67|1962.51|1942.51|1962.94|1942.94|1962.25|1942.25|30
1639229310000|2021-12-11 13:28:30|1962.63|1942.63|1963.35|1943.35|1963.35|1943.35|1962.63|1942.63|23
1639229320000|2021-12-11 13:28:40|1963.38|1943.38|1963.55|1943.55|1963.59|1943.59|1963.38|1943.38|19
1639229330000|2021-12-11 13:28:50|1963.56|1943.56|1963.54|1943.54|1963.58|1943.58|1963.53|1943.53|10
1639229340000|2021-12-11 13:29:00|1963.53|1943.53|1963.56|1943.56|1963.56|1943.56|1963.52|1943.52|7
1639229350000|2021-12-11 13:29:10|1963.58|1943.58|1963.64|1943.64|1963.69|1943.69|1963.58|1943.58|4
1639229360000|2021-12-11 13:29:20|1963.69|1943.69|1963.72|1943.72|1963.72|1943.72|1963.69|1943.69|2
1639229370000|2021-12-11 13:29:30|1963.82|1943.82|1963.76|1943.76|1963.82|1943.82|1963.7|1943.7|4
1639229380000|2021-12-11 13:29:40|1963.64|1943.64|1963.72|1943.72|1963.72|1943.72|1963.64|1943.64|3
1639229390000|2021-12-11 13:29:50|1963.73|1943.73|1963.77|1943.77|1963.84|1943.84|1963.73|1943.73|7
1639229400000|2021-12-11 13:30:00|1963.71|1943.71|1965.55|1945.55|1965.68|1945.68|1963.71|1943.71|26
1639229410000|2021-12-11 13:30:10|1965.68|1945.68|1964.45|1944.45|1965.68|1945.68|1964.35|1944.35|27
1639229420000|2021-12-11 13:30:20|1964.46|1944.46|1965.72|1945.72|1965.72|1945.72|1964.4|1944.4|31
1639229430000|2021-12-11 13:30:30|1965.71|1945.71|1966.58|1946.58|1966.65|1946.65|1965.7|1945.7|23
1639229440000|2021-12-11 13:30:40|1966.65|1946.65|1966.53|1946.53|1966.65|1946.65|1966.26|1946.26|9
1639229450000|2021-12-11 13:30:50|1966.59|1946.59|1966.62|1946.62|1966.89|1946.89|1966.58|1946.58|11
1639229460000|2021-12-11 13:31:00|1966.63|1946.63|1966.88|1946.88|1966.95|1946.95|1966.63|1946.63|24
1639229470000|2021-12-11 13:31:10|1966.93|1946.93|1967.78|1947.78|1967.8|1947.8|1966.88|1946.88|30
1639229480000|2021-12-11 13:31:20|1967.87|1947.87|1967.3|1947.3|1968.33|1948.33|1967.09|1947.09|26
1639229490000|2021-12-11 13:31:30|1967.28|1947.28|1967.21|1947.21|1967.64|1947.64|1967.2|1947.2|28
1639229500000|2021-12-11 13:31:40|1966.89|1946.89|1966.66|1946.66|1967.18|1947.18|1966.64|1946.64|34
1639229510000|2021-12-11 13:31:50|1966.7|1946.7|1966.58|1946.58|1966.74|1946.74|1966.58|1946.58|25
1639229520000|2021-12-11 13:32:00|1966.17|1946.17|1966.61|1946.61|1966.65|1946.65|1966.15|1946.15|34
1639229530000|2021-12-11 13:32:10|1966.6|1946.6|1967.21|1947.21|1967.25|1947.25|1966.59|1946.59|25
1639229540000|2021-12-11 13:32:20|1967.25|1947.25|1967.08|1947.08|1967.25|1947.25|1966.77|1946.77|34
1639229550000|2021-12-11 13:32:30|1967.05|1947.05|1966.52|1946.52|1967.05|1947.05|1966.4|1946.4|34
1639229560000|2021-12-11 13:32:40|1966.5|1946.5|1966.2|1946.2|1966.5|1946.5|1966.04|1946.04|25
1639229570000|2021-12-11 13:32:50|1966.19|1946.19|1966.08|1946.08|1966.21|1946.21|1965.99|1945.99|20
1639229580000|2021-12-11 13:33:00|1966.1|1946.1|1965.73|1945.73|1966.1|1946.1|1965.69|1945.69|17
1639229590000|2021-12-11 13:33:10|1965.7|1945.7|1965.58|1945.58|1965.7|1945.7|1965.37|1945.37|15
1639229600000|2021-12-11 13:33:20|1965.56|1945.56|1965.71|1945.71|1965.71|1945.71|1965.55|1945.55|10
1639229610000|2021-12-11 13:33:30|1965.75|1945.75|1966.25|1946.25|1966.25|1946.25|1965.7|1945.7|23
1639229620000|2021-12-11 13:33:40|1966.43|1946.43|1966.89|1946.89|1967.55|1947.55|1966.43|1946.43|29
1639229630000|2021-12-11 13:33:50|1966.83|1946.83|1966.69|1946.69|1967.13|1947.13|1966.5|1946.5|25
1639229640000|2021-12-11 13:34:00|1966.71|1946.71|1966.28|1946.28|1966.74|1946.74|1966.26|1946.26|28
1639229650000|2021-12-11 13:34:10|1966.29|1946.29|1966.22|1946.22|1966.31|1946.31|1966.17|1946.17|16
1639229660000|2021-12-11 13:34:20|1966.19|1946.19|1966.82|1946.82|1966.86|1946.86|1966.09|1946.09|26
1639229670000|2021-12-11 13:34:30|1966.86|1946.86|1967.35|1947.35|1967.37|1947.37|1966.78|1946.78|29
1639229680000|2021-12-11 13:34:40|1967.34|1947.34|1967.87|1947.87|1967.89|1947.89|1967.34|1947.34|31
1639229690000|2021-12-11 13:34:50|1967.84|1947.84|1967.35|1947.35|1967.9|1947.9|1967.32|1947.32|29
1639229700000|2021-12-11 13:35:00|1967.32|1947.32|1966.44|1946.44|1967.41|1947.41|1966.28|1946.28|25
1639229710000|2021-12-11 13:35:10|1966.27|1946.27|1966.76|1946.76|1966.81|1946.81|1966.27|1946.27|28
1639229720000|2021-12-11 13:35:20|1966.75|1946.75|1966.8|1946.8|1966.8|1946.8|1966.55|1946.55|22
1639229730000|2021-12-11 13:35:30|1966.79|1946.79|1966.61|1946.61|1966.79|1946.79|1966.61|1946.61|25
1639229740000|2021-12-11 13:35:40|1966.63|1946.63|1966.84|1946.84|1966.86|1946.86|1966.49|1946.49|32
1639229750000|2021-12-11 13:35:50|1966.77|1946.77|1966.67|1946.67|1966.77|1946.77|1966.5|1946.5|32
1639229760000|2021-12-11 13:36:00|1966.66|1946.66|1966.67|1946.67|1966.72|1946.72|1966.66|1946.66|9
1639229770000|2021-12-11 13:36:10|1966.68|1946.68|1966.63|1946.63|1966.75|1946.75|1966.57|1946.57|19
1639229780000|2021-12-11 13:36:20|1966.62|1946.62|1966.35|1946.35|1966.62|1946.62|1966.32|1946.32|16
1639229790000|2021-12-11 13:36:30|1966.36|1946.36|1966.97|1946.97|1966.97|1946.97|1966.35|1946.35|18
1639229800000|2021-12-11 13:36:40|1967|1947|1966.64|1946.64|1967|1947|1966.64|1946.64|30
1639229810000|2021-12-11 13:36:50|1966.48|1946.48|1965.98|1945.98|1966.51|1946.51|1965.98|1945.98|21
1639229820000|2021-12-11 13:37:00|1965.97|1945.97|1966.02|1946.02|1966.04|1946.04|1965.97|1945.97|14
1639229830000|2021-12-11 13:37:10|1966.01|1946.01|1966.13|1946.13|1966.2|1946.2|1966.01|1946.01|11
1639229840000|2021-12-11 13:37:20|1966.14|1946.14|1966.04|1946.04|1966.2|1946.2|1966.04|1946.04|9
1639229850000|2021-12-11 13:37:30|1966.03|1946.03|1966.71|1946.71|1966.77|1946.77|1966.02|1946.02|20
1639229860000|2021-12-11 13:37:40|1966.57|1946.57|1967.25|1947.25|1967.27|1947.27|1966.54|1946.54|11
1639229870000|2021-12-11 13:37:50|1967.38|1947.38|1967.43|1947.43|1967.73|1947.73|1967.38|1947.38|6
1639229880000|2021-12-11 13:38:00|1967.45|1947.45|1968.52|1948.52|1968.66|1948.66|1967.35|1947.35|16
1639229890000|2021-12-11 13:38:10|1968.57|1948.57|1968.02|1948.02|1968.61|1948.61|1967.97|1947.97|22
1639229900000|2021-12-11 13:38:20|1968.04|1948.04|1968.19|1948.19|1968.19|1948.19|1968.01|1948.01|9
1639229910000|2021-12-11 13:38:30|1968.41|1948.41|1968.25|1948.25|1968.52|1948.52|1968.16|1948.16|6
1639229920000|2021-12-11 13:38:40|1968.24|1948.24|1968.12|1948.12|1968.24|1948.24|1968.12|1948.12|2
1639229930000|2021-12-11 13:38:50|1968.11|1948.11|1967.97|1947.97|1968.11|1948.11|1967.95|1947.95|6
1639229940000|2021-12-11 13:39:00|1967.98|1947.98|1966.26|1946.26|1967.98|1947.98|1966.23|1946.23|17
1639229950000|2021-12-11 13:39:10|1966.27|1946.27|1967|1947|1967.02|1947.02|1966.26|1946.26|18
1639229960000|2021-12-11 13:39:20|1966.99|1946.99|1966.2|1946.2|1967.18|1947.18|1966.2|1946.2|28
1639229970000|2021-12-11 13:39:30|1966.19|1946.19|1966.09|1946.09|1966.19|1946.19|1965.98|1945.98|8
1639229980000|2021-12-11 13:39:40|1966.1|1946.1|1966.48|1946.48|1966.51|1946.51|1966.02|1946.02|24
1639229990000|2021-12-11 13:39:50|1966.49|1946.49|1966.38|1946.38|1966.81|1946.81|1966.34|1946.34|22
1639230000000|2021-12-11 13:40:00|1966.37|1946.37|1964.29|1944.29|1966.37|1946.37|1964.29|1944.29|27
1639230010000|2021-12-11 13:40:10|1964.1|1944.1|1963.88|1943.88|1964.12|1944.12|1963.72|1943.72|37
1639230020000|2021-12-11 13:40:20|1963.96|1943.96|1963.22|1943.22|1963.96|1943.96|1963.22|1943.22|23
1639230030000|2021-12-11 13:40:30|1963.26|1943.26|1962.57|1942.57|1963.3|1943.3|1961.86|1941.86|37
1639230040000|2021-12-11 13:40:40|1962.65|1942.65|1962.5|1942.5|1962.65|1942.65|1962.36|1942.36|25
1639230050000|2021-12-11 13:40:50|1962.51|1942.51|1962.24|1942.24|1962.57|1942.57|1962.23|1942.23|23
1639230060000|2021-12-11 13:41:00|1962.27|1942.27|1962.09|1942.09|1962.33|1942.33|1961.79|1941.79|30
1639230070000|2021-12-11 13:41:10|1962.04|1942.04|1962.59|1942.59|1962.61|1942.61|1961.99|1941.99|26
1639230080000|2021-12-11 13:41:20|1962.6|1942.6|1963.16|1943.16|1963.65|1943.65|1962.6|1942.6|14
1639230090000|2021-12-11 13:41:30|1963.4|1943.4|1963.78|1943.78|1963.81|1943.81|1963.4|1943.4|15
1639230100000|2021-12-11 13:41:40|1963.71|1943.71|1963.72|1943.72|1963.72|1943.72|1963.71|1943.71|2
1639230110000|2021-12-11 13:41:50|1963.73|1943.73|1963.35|1943.35|1963.83|1943.83|1963.33|1943.33|17
1639230120000|2021-12-11 13:42:00|1963.24|1943.24|1963.47|1943.47|1963.47|1943.47|1963.03|1943.03|24
1639230130000|2021-12-11 13:42:10|1963.45|1943.45|1963.56|1943.56|1963.73|1943.73|1963.45|1943.45|3
1639230140000|2021-12-11 13:42:20|1963.37|1943.37|1963.51|1943.51|1963.51|1943.51|1963.37|1943.37|7
1639230150000|2021-12-11 13:42:30|1963.48|1943.48|1963.48|1943.48|1963.52|1943.52|1963.37|1943.37|10
1639230160000|2021-12-11 13:42:40|1963.45|1943.45|1963.73|1943.73|1963.82|1943.82|1963.44|1943.44|8
1639230170000|2021-12-11 13:42:50|1963.81|1943.81|1963.78|1943.78|1963.81|1943.81|1963.78|1943.78|2
1639230180000|2021-12-11 13:43:00|1963.8|1943.8|1964.68|1944.68|1964.68|1944.68|1963.8|1943.8|5
1639230190000|2021-12-11 13:43:10|1964.71|1944.71|1964.6|1944.6|1964.71|1944.71|1964.43|1944.43|24
1639230200000|2021-12-11 13:43:20|1964.87|1944.87|1967.46|1947.46|1967.46|1947.46|1964.87|1944.87|16
1639230210000|2021-12-11 13:43:30|1967.78|1947.78|1968.8|1948.8|1968.8|1948.8|1967.78|1947.78|14
1639230220000|2021-12-11 13:43:40|1968.84|1948.84|1969.4|1949.4|1969.4|1949.4|1968.84|1948.84|23
1639230230000|2021-12-11 13:43:50|1969.24|1949.24|1969.21|1949.21|1969.32|1949.32|1968.98|1948.98|23
1639230240000|2021-12-11 13:44:00|1969.29|1949.29|1968.45|1948.45|1969.29|1949.29|1968.4|1948.4|29
1639230250000|2021-12-11 13:44:10|1968.48|1948.48|1968.74|1948.74|1968.81|1948.81|1967.8|1947.8|33
1639230260000|2021-12-11 13:44:20|1968.75|1948.75|1968.2|1948.2|1968.76|1948.76|1968.18|1948.18|30
1639230270000|2021-12-11 13:44:30|1967.78|1947.78|1966.2|1946.2|1967.78|1947.78|1966.2|1946.2|33
1639230280000|2021-12-11 13:44:40|1966.02|1946.02|1966.01|1946.01|1966.39|1946.39|1965.93|1945.93|29
1639230290000|2021-12-11 13:44:50|1965.87|1945.87|1964.75|1944.75|1965.92|1945.92|1964.68|1944.68|32
1639230300000|2021-12-11 13:45:00|1964.68|1944.68|1966.16|1946.16|1966.36|1946.36|1964.62|1944.62|32
1639230310000|2021-12-11 13:45:10|1966.14|1946.14|1965.16|1945.16|1966.37|1946.37|1965.09|1945.09|31
1639230320000|2021-12-11 13:45:20|1965.15|1945.15|1963.6|1943.6|1965.15|1945.15|1963.57|1943.57|32
1639230330000|2021-12-11 13:45:30|1963.65|1943.65|1963.79|1943.79|1963.84|1943.84|1963.63|1943.63|30
1639230340000|2021-12-11 13:45:40|1963.8|1943.8|1963.78|1943.78|1963.92|1943.92|1963.74|1943.74|31
1639230350000|2021-12-11 13:45:50|1963.7|1943.7|1964.55|1944.55|1964.58|1944.58|1963.55|1943.55|28
1639230360000|2021-12-11 13:46:00|1964.56|1944.56|1964.11|1944.11|1964.65|1944.65|1964.06|1944.06|12
1639230370000|2021-12-11 13:46:10|1964.08|1944.08|1963.52|1943.52|1964.31|1944.31|1963.52|1943.52|32
1639230380000|2021-12-11 13:46:20|1963.49|1943.49|1962.99|1942.99|1963.49|1943.49|1962.95|1942.95|27
1639230390000|2021-12-11 13:46:30|1963.06|1943.06|1962.64|1942.64|1963.06|1943.06|1962.6|1942.6|18
1639230400000|2021-12-11 13:46:40|1962.63|1942.63|1962.32|1942.32|1962.73|1942.73|1962.32|1942.32|25
1639230410000|2021-12-11 13:46:50|1962.35|1942.35|1961.87|1941.87|1962.41|1942.41|1961.87|1941.87|24
1639230420000|2021-12-11 13:47:00|1961.85|1941.85|1962.86|1942.86|1962.92|1942.92|1961.79|1941.79|28
1639230430000|2021-12-11 13:47:10|1962.81|1942.81|1962.57|1942.57|1962.82|1942.82|1962.51|1942.51|26
1639230440000|2021-12-11 13:47:20|1962.56|1942.56|1961.86|1941.86|1962.57|1942.57|1961.79|1941.79|22
1639230450000|2021-12-11 13:47:30|1961.84|1941.84|1960.13|1940.13|1961.84|1941.84|1960.09|1940.09|19
1639230460000|2021-12-11 13:47:40|1960.1|1940.1|1958.76|1938.76|1960.1|1940.1|1958.71|1938.71|34
1639230470000|2021-12-11 13:47:50|1958.8|1938.8|1958.98|1938.98|1959.1|1939.1|1958.56|1938.56|30
1639230480000|2021-12-11 13:48:00|1958.87|1938.87|1959.68|1939.68|1959.87|1939.87|1958.82|1938.82|30
1639230490000|2021-12-11 13:48:10|1959.72|1939.72|1958.92|1938.92|1959.72|1939.72|1958.85|1938.85|21
1639230500000|2021-12-11 13:48:20|1959.09|1939.09|1959.07|1939.07|1959.21|1939.21|1958.77|1938.77|19
1639230510000|2021-12-11 13:48:30|1959.11|1939.11|1958.81|1938.81|1959.46|1939.46|1958.81|1938.81|31
1639230520000|2021-12-11 13:48:40|1958.8|1938.8|1958.57|1938.57|1959.02|1939.02|1958.54|1938.54|26
1639230530000|2021-12-11 13:48:50|1958.6|1938.6|1958.7|1938.7|1958.7|1938.7|1958.55|1938.55|5
1639230540000|2021-12-11 13:49:00|1958.64|1938.64|1958.8|1938.8|1958.92|1938.92|1958.64|1938.64|18
1639230550000|2021-12-11 13:49:10|1958.92|1938.92|1958.53|1938.53|1958.94|1938.94|1958.53|1938.53|18
1639230560000|2021-12-11 13:49:20|1958.44|1938.44|1957.73|1937.73|1958.44|1938.44|1957.66|1937.66|16
1639230570000|2021-12-11 13:49:30|1957.83|1937.83|1955.31|1935.31|1957.9|1937.9|1955.31|1935.31|15
1639230580000|2021-12-11 13:49:40|1955.16|1935.16|1954.84|1934.84|1955.16|1935.16|1953.83|1933.83|35
1639230590000|2021-12-11 13:49:50|1954.59|1934.59|1953.88|1933.88|1954.7|1934.7|1953.83|1933.83|26
1639230600000|2021-12-11 13:50:00|1954|1934|1954.2|1934.2|1954.2|1934.2|1953.85|1933.85|29
1639230610000|2021-12-11 13:50:10|1954.18|1934.18|1954.3|1934.3|1954.45|1934.45|1953.95|1933.95|18
1639230620000|2021-12-11 13:50:20|1954.27|1934.27|1953.47|1933.47|1954.31|1934.31|1953.47|1933.47|18
1639230630000|2021-12-11 13:50:30|1953.45|1933.45|1952.32|1932.32|1953.45|1933.45|1952.23|1932.23|36
1639230640000|2021-12-11 13:50:40|1952.49|1932.49|1952.13|1932.13|1952.73|1932.73|1951.97|1931.97|31
1639230650000|2021-12-11 13:50:50|1952.14|1932.14|1951.87|1931.87|1952.15|1932.15|1951.66|1931.66|30
1639230660000|2021-12-11 13:51:00|1951.89|1931.89|1952.77|1932.77|1952.77|1932.77|1951.73|1931.73|29
1639230670000|2021-12-11 13:51:10|1952.75|1932.75|1953.69|1933.69|1953.69|1933.69|1952.64|1932.64|21
1639230680000|2021-12-11 13:51:20|1953.73|1933.73|1954.56|1934.56|1954.68|1934.68|1953.73|1933.73|17
1639230690000|2021-12-11 13:51:30|1954.52|1934.52|1955.54|1935.54|1955.54|1935.54|1954.52|1934.52|20
1639230700000|2021-12-11 13:51:40|1955.57|1935.57|1956.62|1936.62|1956.62|1936.62|1955.57|1935.57|12
1639230710000|2021-12-11 13:51:50|1956.7|1936.7|1956.91|1936.91|1957.09|1937.09|1956.59|1936.59|27
1639230720000|2021-12-11 13:52:00|1956.92|1936.92|1956.69|1936.69|1957.05|1937.05|1956.69|1936.69|14
1639230730000|2021-12-11 13:52:10|1956.71|1936.71|1957.36|1937.36|1957.37|1937.37|1956.71|1936.71|19
1639230740000|2021-12-11 13:52:20|1957|1937|1957.31|1937.31|1957.36|1937.36|1956.96|1936.96|22
1639230750000|2021-12-11 13:52:30|1957.32|1937.32|1957.55|1937.55|1957.55|1937.55|1956.89|1936.89|13
1639230760000|2021-12-11 13:52:40|1957.48|1937.48|1958.33|1938.33|1958.38|1938.38|1957.46|1937.46|29
1639230770000|2021-12-11 13:52:50|1958.31|1938.31|1958.06|1938.06|1958.34|1938.34|1957.94|1937.94|21
1639230780000|2021-12-11 13:53:00|1958.05|1938.05|1959.18|1939.18|1959.18|1939.18|1958.05|1938.05|20
1639230790000|2021-12-11 13:53:10|1959.05|1939.05|1959.03|1939.03|1959.18|1939.18|1958.71|1938.71|22
1639230800000|2021-12-11 13:53:20|1959.27|1939.27|1959.25|1939.25|1959.55|1939.55|1959.13|1939.13|21
1639230810000|2021-12-11 13:53:30|1958.95|1938.95|1957.56|1937.56|1959.02|1939.02|1957.56|1937.56|24
1639230820000|2021-12-11 13:53:40|1957.62|1937.62|1957.96|1937.96|1958.44|1938.44|1957.59|1937.59|26
1639230830000|2021-12-11 13:53:50|1957.97|1937.97|1958.59|1938.59|1958.59|1938.59|1957.94|1937.94|31
1639230840000|2021-12-11 13:54:00|1958.57|1938.57|1958.38|1938.38|1958.57|1938.57|1958.14|1938.14|25
1639230850000|2021-12-11 13:54:10|1957.98|1937.98|1958.53|1938.53|1958.54|1938.54|1957.95|1937.95|29
1639230860000|2021-12-11 13:54:20|1958.52|1938.52|1958.51|1938.51|1958.53|1938.53|1958.51|1938.51|14
1639230870000|2021-12-11 13:54:30|1958.55|1938.55|1958.48|1938.48|1958.57|1938.57|1958.48|1938.48|15
1639230880000|2021-12-11 13:54:40|1958.45|1938.45|1958.91|1938.91|1958.91|1938.91|1958.22|1938.22|22
1639230890000|2021-12-11 13:54:50|1958.84|1938.84|1958.31|1938.31|1958.86|1938.86|1958.22|1938.22|32
1639230900000|2021-12-11 13:55:00|1958.28|1938.28|1958.78|1938.78|1958.78|1938.78|1958.2|1938.2|24
1639230910000|2021-12-11 13:55:10|1958.79|1938.79|1959.25|1939.25|1959.35|1939.35|1958.68|1938.68|22
1639230920000|2021-12-11 13:55:20|1959.41|1939.41|1959.53|1939.53|1959.57|1939.57|1959.06|1939.06|16
1639230930000|2021-12-11 13:55:30|1959.57|1939.57|1959.62|1939.62|1959.62|1939.62|1959.57|1939.57|4
1639230940000|2021-12-11 13:55:40|1959.64|1939.64|1958.99|1938.99|1959.64|1939.64|1958.97|1938.97|16
1639230950000|2021-12-11 13:55:50|1958.94|1938.94|1959.54|1939.54|1959.54|1939.54|1958.94|1938.94|10
1639230960000|2021-12-11 13:56:00|1959.42|1939.42|1959.4|1939.4|1959.55|1939.55|1959.4|1939.4|6
1639230970000|2021-12-11 13:56:10|1959.51|1939.51|1959.36|1939.36|1959.54|1939.54|1959.09|1939.09|24
1639230980000|2021-12-11 13:56:20|1959.33|1939.33|1959.2|1939.2|1959.33|1939.33|1959.07|1939.07|31
1639230990000|2021-12-11 13:56:30|1959.15|1939.15|1959.37|1939.37|1959.45|1939.45|1959.06|1939.06|22
1639231000000|2021-12-11 13:56:40|1959.35|1939.35|1959.58|1939.58|1959.6|1939.6|1959.33|1939.33|22
1639231010000|2021-12-11 13:56:50|1959.85|1939.85|1960.86|1940.86|1960.86|1940.86|1959.84|1939.84|8
1639231020000|2021-12-11 13:57:00|1960.88|1940.88|1960.88|1940.88|1960.88|1940.88|1960.88|1940.88|1
1639231030000|2021-12-11 13:57:10|1960.86|1940.86|1960.86|1940.86|1960.86|1940.86|1960.86|1940.86|1
1639231040000|2021-12-11 13:57:20|1960.88|1940.88|1960.78|1940.78|1960.92|1940.92|1960.78|1940.78|5
1639231050000|2021-12-11 13:57:30|1960.7|1940.7|1960.79|1940.79|1960.79|1940.79|1960.7|1940.7|2
1639231060000|2021-12-11 13:57:40|1960.78|1940.78|1960.41|1940.41|1960.81|1940.81|1960.4|1940.4|8
1639231070000|2021-12-11 13:57:50|1960.2|1940.2|1959.93|1939.93|1960.2|1940.2|1959.92|1939.92|5
1639231080000|2021-12-11 13:58:00|1959.79|1939.79|1959.79|1939.79|1959.79|1939.79|1959.79|1939.79|1
1639231090000|2021-12-11 13:58:10|1959.69|1939.69|1959.79|1939.79|1959.79|1939.79|1959.69|1939.69|2
1639231100000|2021-12-11 13:58:20|1959.68|1939.68|1959.58|1939.58|1959.74|1939.74|1959.58|1939.58|11
1639231110000|2021-12-11 13:58:30|1959.72|1939.72|1958.43|1938.43|1959.72|1939.72|1958.31|1938.31|20
1639231120000|2021-12-11 13:58:40|1958.39|1938.39|1957.43|1937.43|1958.39|1938.39|1957.37|1937.37|33
1639231130000|2021-12-11 13:58:50|1957.37|1937.37|1957.1|1937.1|1957.51|1937.51|1956.96|1936.96|33
1639231140000|2021-12-11 13:59:00|1957.09|1937.09|1957.84|1937.84|1957.84|1937.84|1957.09|1937.09|34
1639231150000|2021-12-11 13:59:10|1958.27|1938.27|1958.2|1938.2|1958.45|1938.45|1958.2|1938.2|14
1639231160000|2021-12-11 13:59:20|1958.12|1938.12|1958.49|1938.49|1958.49|1938.49|1958.12|1938.12|10
1639231170000|2021-12-11 13:59:30|1958.5|1938.5|1959.32|1939.32|1959.32|1939.32|1958.5|1938.5|11
1639231180000|2021-12-11 13:59:40|1959.29|1939.29|1959.3|1939.3|1959.3|1939.3|1959.29|1939.29|4
1639231190000|2021-12-11 13:59:50|1959.33|1939.33|1959.87|1939.87|1959.87|1939.87|1959.33|1939.33|4
1639231200000|2021-12-11 14:00:00|1959.83|1939.83|1959.56|1939.56|1959.83|1939.83|1959.39|1939.39|13
1639231210000|2021-12-11 14:00:10|1959.52|1939.52|1959.45|1939.45|1959.77|1939.77|1959.28|1939.28|25
1639231220000|2021-12-11 14:00:20|1959.4|1939.4|1959.44|1939.44|1959.44|1939.44|1959.27|1939.27|25
1639231230000|2021-12-11 14:00:30|1959.45|1939.45|1959.45|1939.45|1959.57|1939.57|1959.43|1939.43|8
1639231240000|2021-12-11 14:00:40|1959.54|1939.54|1960.47|1940.47|1960.55|1940.55|1959.54|1939.54|11
1639231250000|2021-12-11 14:00:50|1960.21|1940.21|1960.37|1940.37|1960.55|1940.55|1960.21|1940.21|13
1639231260000|2021-12-11 14:01:00|1960.36|1940.36|1960.38|1940.38|1960.42|1940.42|1960.27|1940.27|8
1639231270000|2021-12-11 14:01:10|1960.42|1940.42|1960.45|1940.45|1960.45|1940.45|1960.4|1940.4|5
1639231280000|2021-12-11 14:01:20|1960.52|1940.52|1960.75|1940.75|1960.75|1940.75|1960.52|1940.52|10
1639231290000|2021-12-11 14:01:30|1960.83|1940.83|1961.13|1941.13|1961.14|1941.14|1960.83|1940.83|7
1639231300000|2021-12-11 14:01:40|1961.15|1941.15|1961.41|1941.41|1961.44|1941.44|1961.15|1941.15|5
1639231310000|2021-12-11 14:01:50|1961.37|1941.37|1962.23|1942.23|1962.23|1942.23|1961.37|1941.37|13
1639231320000|2021-12-11 14:02:00|1962.24|1942.24|1963.14|1943.14|1963.14|1943.14|1962.22|1942.22|15
1639231330000|2021-12-11 14:02:10|1963.12|1943.12|1963.29|1943.29|1963.29|1943.29|1963.12|1943.12|6
1639231340000|2021-12-11 14:02:20|1963.3|1943.3|1964.81|1944.81|1964.81|1944.81|1963.3|1943.3|17
1639231350000|2021-12-11 14:02:30|1965.51|1945.51|1965.7|1945.7|1965.7|1945.7|1965.24|1945.24|17
1639231360000|2021-12-11 14:02:40|1965.96|1945.96|1966.71|1946.71|1966.77|1946.77|1965.96|1945.96|3
1639231370000|2021-12-11 14:02:50|1966.77|1946.77|1966.82|1946.82|1966.84|1946.84|1966.77|1946.77|4
1639231380000|2021-12-11 14:03:00|1967.06|1947.06|1967.8|1947.8|1967.83|1947.83|1967.06|1947.06|27
1639231390000|2021-12-11 14:03:10|1967.79|1947.79|1967.83|1947.83|1967.91|1947.91|1967.79|1947.79|20
1639231400000|2021-12-11 14:03:20|1967.91|1947.91|1967.7|1947.7|1967.97|1947.97|1967.17|1947.17|27
1639231410000|2021-12-11 14:03:30|1967.69|1947.69|1967.9|1947.9|1968.02|1948.02|1967.68|1947.68|23
1639231420000|2021-12-11 14:03:40|1967.93|1947.93|1967.74|1947.74|1967.93|1947.93|1967.74|1947.74|17
1639231430000|2021-12-11 14:03:50|1967.54|1947.54|1964.56|1944.56|1967.54|1947.54|1964.56|1944.56|22
1639231440000|2021-12-11 14:04:00|1964.53|1944.53|1963.77|1943.77|1964.56|1944.56|1963.72|1943.72|21
1639231450000|2021-12-11 14:04:10|1963.81|1943.81|1964.48|1944.48|1964.62|1944.62|1963.81|1943.81|18
1639231460000|2021-12-11 14:04:20|1964.51|1944.51|1965.59|1945.59|1965.59|1945.59|1964.51|1944.51|19
1639231470000|2021-12-11 14:04:30|1965.57|1945.57|1965.49|1945.49|1965.57|1945.57|1965.49|1945.49|10
1639231480000|2021-12-11 14:04:40|1965.45|1945.45|1963.68|1943.68|1965.45|1945.45|1963.58|1943.58|17
1639231490000|2021-12-11 14:04:50|1963.2|1943.2|1960.61|1940.61|1963.43|1943.43|1960.57|1940.57|37
1639231500000|2021-12-11 14:05:00|1960.6|1940.6|1960.03|1940.03|1960.74|1940.74|1960.03|1940.03|27
1639231510000|2021-12-11 14:05:10|1960.13|1940.13|1960.6|1940.6|1960.71|1940.71|1960.13|1940.13|25
1639231520000|2021-12-11 14:05:20|1960.71|1940.71|1960.54|1940.54|1961.28|1941.28|1960.49|1940.49|31
1639231530000|2021-12-11 14:05:30|1960.53|1940.53|1960.51|1940.51|1960.6|1940.6|1960.45|1940.45|23
1639231540000|2021-12-11 14:05:40|1960.49|1940.49|1960.5|1940.5|1961.03|1941.03|1960.46|1940.46|30
1639231550000|2021-12-11 14:05:50|1960.51|1940.51|1960.54|1940.54|1960.63|1940.63|1960.44|1940.44|27
1639231560000|2021-12-11 14:06:00|1960.52|1940.52|1958.78|1938.78|1960.56|1940.56|1958.77|1938.77|30
1639231570000|2021-12-11 14:06:10|1958.79|1938.79|1956.47|1936.47|1958.79|1938.79|1956.28|1936.28|30
1639231580000|2021-12-11 14:06:20|1956.5|1936.5|1956.28|1936.28|1956.77|1936.77|1956.22|1936.22|28
1639231590000|2021-12-11 14:06:30|1956.15|1936.15|1955.06|1935.06|1956.19|1936.19|1955.06|1935.06|29
1639231600000|2021-12-11 14:06:40|1955.05|1935.05|1955.65|1935.65|1955.67|1935.67|1953.97|1933.97|32
1639231610000|2021-12-11 14:06:50|1955.61|1935.61|1955.84|1935.84|1955.84|1935.84|1955.02|1935.02|33
1639231620000|2021-12-11 14:07:00|1955.87|1935.87|1957.4|1937.4|1957.4|1937.4|1955.25|1935.25|39
1639231630000|2021-12-11 14:07:10|1957.38|1937.38|1957.39|1937.39|1957.87|1937.87|1957.19|1937.19|32
1639231640000|2021-12-11 14:07:20|1957.41|1937.41|1957.36|1937.36|1957.61|1937.61|1956.87|1936.87|29
1639231650000|2021-12-11 14:07:30|1957.34|1937.34|1958.6|1938.6|1958.67|1938.67|1957.34|1937.34|31
1639231660000|2021-12-11 14:07:40|1958.64|1938.64|1959.13|1939.13|1959.81|1939.81|1958.64|1938.64|24
1639231670000|2021-12-11 14:07:50|1959.15|1939.15|1959.4|1939.4|1959.4|1939.4|1959.08|1939.08|13
1639231680000|2021-12-11 14:08:00|1959.35|1939.35|1960.91|1940.91|1960.91|1940.91|1959.35|1939.35|26
1639231690000|2021-12-11 14:08:10|1960.94|1940.94|1961.86|1941.86|1961.89|1941.89|1960.87|1940.87|25
1639231700000|2021-12-11 14:08:20|1961.84|1941.84|1961.94|1941.94|1962.45|1942.45|1961.71|1941.71|31
1639231710000|2021-12-11 14:08:30|1962.21|1942.21|1962.77|1942.77|1962.79|1942.79|1962.21|1942.21|29
1639231720000|2021-12-11 14:08:40|1962.86|1942.86|1965.63|1945.63|1965.65|1945.65|1962.86|1942.86|22
1639231730000|2021-12-11 14:08:50|1965.64|1945.64|1966.79|1946.79|1966.79|1946.79|1965.59|1945.59|20
1639231740000|2021-12-11 14:09:00|1966.81|1946.81|1967.29|1947.29|1967.33|1947.33|1966.81|1946.81|19
1639231750000|2021-12-11 14:09:10|1967.24|1947.24|1967.69|1947.69|1968.01|1948.01|1967.24|1947.24|20
1639231760000|2021-12-11 14:09:20|1968.04|1948.04|1967.56|1947.56|1968.26|1948.26|1967.54|1947.54|18
1639231770000|2021-12-11 14:09:30|1967.59|1947.59|1968.61|1948.61|1968.61|1948.61|1967.59|1947.59|17
1639231780000|2021-12-11 14:09:40|1968.6|1948.6|1968.53|1948.53|1968.9|1948.9|1968.53|1948.53|12
1639231790000|2021-12-11 14:09:50|1968.49|1948.49|1968.58|1948.58|1968.58|1948.58|1968.48|1948.48|9
1639231800000|2021-12-11 14:10:00|1968.8|1948.8|1969.06|1949.06|1969.1|1949.1|1968.7|1948.7|9
1639231810000|2021-12-11 14:10:10|1968.95|1948.95|1968.78|1948.78|1968.95|1948.95|1968.61|1948.61|14
1639231820000|2021-12-11 14:10:20|1968.81|1948.81|1969.82|1949.82|1969.82|1949.82|1968.81|1948.81|21
1639231830000|2021-12-11 14:10:30|1969.81|1949.81|1969.33|1949.33|1970.36|1950.36|1969.33|1949.33|23
1639231840000|2021-12-11 14:10:40|1969.36|1949.36|1968.64|1948.64|1969.37|1949.37|1968.64|1948.64|25
1639231850000|2021-12-11 14:10:50|1968.9|1948.9|1968.74|1948.74|1968.99|1948.99|1968.72|1948.72|22
1639231860000|2021-12-11 14:11:00|1968.77|1948.77|1967.76|1947.76|1968.77|1948.77|1966.61|1946.61|31
1639231870000|2021-12-11 14:11:10|1967.64|1947.64|1968.57|1948.57|1968.61|1948.61|1967.64|1947.64|20
1639231880000|2021-12-11 14:11:20|1968.53|1948.53|1970.45|1950.45|1970.45|1950.45|1968.53|1948.53|18
1639231890000|2021-12-11 14:11:30|1970.48|1950.48|1971.51|1951.51|1971.51|1951.51|1970.48|1950.48|20
1639231900000|2021-12-11 14:11:40|1971.45|1951.45|1970.79|1950.79|1971.53|1951.53|1970.65|1950.65|26
1639231910000|2021-12-11 14:11:50|1970.81|1950.81|1971.64|1951.64|1971.95|1951.95|1970.81|1950.81|30
1639231920000|2021-12-11 14:12:00|1971.67|1951.67|1972.22|1952.22|1972.25|1952.25|1971.63|1951.63|15
1639231930000|2021-12-11 14:12:10|1972.2|1952.2|1971.78|1951.78|1972.26|1952.26|1971.78|1951.78|13
1639231940000|2021-12-11 14:12:20|1971.68|1951.68|1972.13|1952.13|1972.22|1952.22|1971.68|1951.68|10
1639231950000|2021-12-11 14:12:30|1972.17|1952.17|1972.58|1952.58|1972.75|1952.75|1972.17|1952.17|16
1639231960000|2021-12-11 14:12:40|1972.55|1952.55|1972.59|1952.59|1972.61|1952.61|1972.4|1952.4|8
1639231970000|2021-12-11 14:12:50|1972.5|1952.5|1972.3|1952.3|1972.51|1952.51|1972.26|1952.26|4
1639231980000|2021-12-11 14:13:00|1972.29|1952.29|1972.53|1952.53|1972.53|1952.53|1972.19|1952.19|9
1639231990000|2021-12-11 14:13:10|1972.5|1952.5|1972.56|1952.56|1972.58|1952.58|1972.45|1952.45|13
1639232000000|2021-12-11 14:13:20|1972.53|1952.53|1972.43|1952.43|1972.61|1952.61|1972.29|1952.29|8
1639232010000|2021-12-11 14:13:30|1972.54|1952.54|1972.55|1952.55|1972.55|1952.55|1972.54|1952.54|2
1639232020000|2021-12-11 14:13:40|1972.54|1952.54|1972.54|1952.54|1972.54|1952.54|1972.49|1952.49|3
1639232030000|2021-12-11 14:13:50|1972.49|1952.49|1972.52|1952.52|1972.53|1952.53|1972.49|1952.49|3
1639232040000|2021-12-11 14:14:00|1972.61|1952.61|1972.61|1952.61|1972.62|1952.62|1972.6|1952.6|5
1639232050000|2021-12-11 14:14:10|1972.59|1952.59|1972.29|1952.29|1972.6|1952.6|1972.28|1952.28|20
1639232060000|2021-12-11 14:14:20|1972.26|1952.26|1972.27|1952.27|1972.27|1952.27|1972.26|1952.26|2
1639232070000|2021-12-11 14:14:30|1972.07|1952.07|1972.44|1952.44|1972.51|1952.51|1972.07|1952.07|12
1639232080000|2021-12-11 14:14:40|1972.45|1952.45|1972.42|1952.42|1972.55|1952.55|1972.42|1952.42|14
1639232090000|2021-12-11 14:14:50|1972.44|1952.44|1972.08|1952.08|1972.44|1952.44|1972.05|1952.05|13
1639232100000|2021-12-11 14:15:00|1971.89|1951.89|1971.89|1951.89|1971.91|1951.91|1971.87|1951.87|10
1639232110000|2021-12-11 14:15:10|1972.11|1952.11|1972.84|1952.84|1972.87|1952.87|1972.11|1952.11|21
1639232120000|2021-12-11 14:15:20|1972.83|1952.83|1973.56|1953.56|1973.56|1953.56|1972.74|1952.74|18
1639232130000|2021-12-11 14:15:30|1973.59|1953.59|1972.83|1952.83|1973.59|1953.59|1972.74|1952.74|28
1639232140000|2021-12-11 14:15:40|1972.84|1952.84|1972.18|1952.18|1972.84|1952.84|1972.13|1952.13|25
1639232150000|2021-12-11 14:15:50|1972.2|1952.2|1972.45|1952.45|1972.5|1952.5|1972.02|1952.02|14
1639232160000|2021-12-11 14:16:00|1972.42|1952.42|1972.43|1952.43|1972.52|1952.52|1972.03|1952.03|26
1639232170000|2021-12-11 14:16:10|1972.42|1952.42|1972.5|1952.5|1972.53|1952.53|1972.41|1952.41|14
1639232180000|2021-12-11 14:16:20|1972.51|1952.51|1972.09|1952.09|1972.58|1952.58|1972.09|1952.09|30
1639232190000|2021-12-11 14:16:30|1972.1|1952.1|1972.07|1952.07|1972.36|1952.36|1972.07|1952.07|11
1639232200000|2021-12-11 14:16:40|1971.99|1951.99|1971.97|1951.97|1971.99|1951.99|1971.93|1951.93|3
1639232210000|2021-12-11 14:16:50|1971.71|1951.71|1969.41|1949.41|1971.75|1951.75|1969.41|1949.41|17
1639232220000|2021-12-11 14:17:00|1969.4|1949.4|1968.84|1948.84|1969.46|1949.46|1968.84|1948.84|27
1639232230000|2021-12-11 14:17:10|1968.8|1948.8|1967.29|1947.29|1968.86|1948.86|1966.74|1946.74|36
1639232240000|2021-12-11 14:17:20|1967.18|1947.18|1968.01|1948.01|1968.07|1948.07|1966.64|1946.64|30
1639232250000|2021-12-11 14:17:30|1968.03|1948.03|1968.07|1948.07|1968.08|1948.08|1967.99|1947.99|15
1639232260000|2021-12-11 14:17:40|1968.06|1948.06|1968.14|1948.14|1968.24|1948.24|1968.04|1948.04|25
1639232270000|2021-12-11 14:17:50|1968.13|1948.13|1967.97|1947.97|1968.13|1948.13|1967.97|1947.97|6
1639232280000|2021-12-11 14:18:00|1967.96|1947.96|1968.57|1948.57|1968.64|1948.64|1967.96|1947.96|15
1639232290000|2021-12-11 14:18:10|1968.58|1948.58|1968.54|1948.54|1968.92|1948.92|1968.54|1948.54|20
1639232300000|2021-12-11 14:18:20|1968.43|1948.43|1968.53|1948.53|1968.62|1948.62|1968.4|1948.4|13
1639232310000|2021-12-11 14:18:30|1968.59|1948.59|1968.66|1948.66|1968.7|1948.7|1968.51|1948.51|12
1639232320000|2021-12-11 14:18:40|1968.96|1948.96|1968.9|1948.9|1968.96|1948.96|1968.9|1948.9|2
1639232330000|2021-12-11 14:18:50|1968.87|1948.87|1968.87|1948.87|1968.87|1948.87|1968.87|1948.87|1
1639232340000|2021-12-11 14:19:00|1968.95|1948.95|1969.27|1949.27|1969.27|1949.27|1968.95|1948.95|5
1639232350000|2021-12-11 14:19:10|1969.38|1949.38|1969.21|1949.21|1969.39|1949.39|1969.18|1949.18|15
1639232360000|2021-12-11 14:19:20|1969.34|1949.34|1969.27|1949.27|1969.34|1949.34|1969.27|1949.27|6
1639232370000|2021-12-11 14:19:30|1969.29|1949.29|1968.96|1948.96|1969.29|1949.29|1968.95|1948.95|9
1639232380000|2021-12-11 14:19:40|1968.99|1948.99|1969.3|1949.3|1969.32|1949.32|1968.99|1948.99|7
1639232390000|2021-12-11 14:19:50|1969.32|1949.32|1969.3|1949.3|1969.34|1949.34|1969.25|1949.25|11
1639232400000|2021-12-11 14:20:00|1969.48|1949.48|1969.43|1949.43|1969.48|1949.48|1969.43|1949.43|8
1639232410000|2021-12-11 14:20:10|1969.45|1949.45|1969.44|1949.44|1969.46|1949.46|1969.43|1949.43|4
1639232420000|2021-12-11 14:20:20|1969.43|1949.43|1969.5|1949.5|1969.5|1949.5|1969.42|1949.42|6
1639232430000|2021-12-11 14:20:30|1969.52|1949.52|1970.66|1950.66|1970.67|1950.67|1969.52|1949.52|9
1639232440000|2021-12-11 14:20:40|1970.68|1950.68|1971.29|1951.29|1971.29|1951.29|1970.68|1950.68|8
1639232450000|2021-12-11 14:20:50|1971.3|1951.3|1971.87|1951.87|1971.87|1951.87|1971.3|1951.3|5
1639232460000|2021-12-11 14:21:00|1971.92|1951.92|1971.48|1951.48|1972.88|1952.88|1971.47|1951.47|32
1639232470000|2021-12-11 14:21:10|1971.51|1951.51|1971.7|1951.7|1971.86|1951.86|1971.51|1951.51|28
1639232480000|2021-12-11 14:21:20|1971.68|1951.68|1971.65|1951.65|1971.7|1951.7|1971.59|1951.59|12
1639232490000|2021-12-11 14:21:30|1971.66|1951.66|1971.71|1951.71|1971.79|1951.79|1971.64|1951.64|16
1639232500000|2021-12-11 14:21:40|1971.81|1951.81|1972.15|1952.15|1972.42|1952.42|1971.74|1951.74|23
1639232510000|2021-12-11 14:21:50|1972.16|1952.16|1971.98|1951.98|1972.16|1952.16|1971.81|1951.81|24
1639232520000|2021-12-11 14:22:00|1971.86|1951.86|1971.74|1951.74|1972.12|1952.12|1971.67|1951.67|23
1639232530000|2021-12-11 14:22:10|1972.01|1952.01|1972.99|1952.99|1973|1953|1972.01|1952.01|28
1639232540000|2021-12-11 14:22:20|1972.98|1952.98|1973.55|1953.55|1973.55|1953.55|1972.94|1952.94|21
1639232550000|2021-12-11 14:22:30|1973.74|1953.74|1974.4|1954.4|1974.4|1954.4|1973.7|1953.7|20
1639232560000|2021-12-11 14:22:40|1974.42|1954.42|1974.46|1954.46|1974.46|1954.46|1974.32|1954.32|4
1639232570000|2021-12-11 14:22:50|1974.45|1954.45|1974.47|1954.47|1974.47|1954.47|1974.45|1954.45|2
1639232580000|2021-12-11 14:23:00|1974.56|1954.56|1975.42|1955.42|1975.43|1955.43|1974.56|1954.56|11
1639232590000|2021-12-11 14:23:10|1975.43|1955.43|1975.44|1955.44|1975.44|1955.44|1975.34|1955.34|7
1639232600000|2021-12-11 14:23:20|1975.48|1955.48|1975.14|1955.14|1975.71|1955.71|1975.12|1955.12|9
1639232610000|2021-12-11 14:23:30|1975.11|1955.11|1973.66|1953.66|1975.11|1955.11|1973.65|1953.65|16
1639232620000|2021-12-11 14:23:40|1973.24|1953.24|1973.4|1953.4|1973.58|1953.58|1973.09|1953.09|22
1639232630000|2021-12-11 14:23:50|1973.39|1953.39|1972.98|1952.98|1973.64|1953.64|1972.98|1952.98|16
1639232640000|2021-12-11 14:24:00|1973|1953|1972.85|1952.85|1973|1953|1972.84|1952.84|6
1639232650000|2021-12-11 14:24:10|1972.72|1952.72|1970.76|1950.76|1972.72|1952.72|1970.76|1950.76|25
1639232660000|2021-12-11 14:24:20|1970.78|1950.78|1970.29|1950.29|1970.78|1950.78|1970.29|1950.29|25
1639232670000|2021-12-11 14:24:30|1970.3|1950.3|1970.59|1950.59|1970.59|1950.59|1970.22|1950.22|29
1639232680000|2021-12-11 14:24:40|1970.66|1950.66|1972.45|1952.45|1972.45|1952.45|1970.66|1950.66|28
1639232690000|2021-12-11 14:24:50|1971.95|1951.95|1971.96|1951.96|1972.01|1952.01|1971.95|1951.95|7
1639232700000|2021-12-11 14:25:00|1972.34|1952.34|1971.41|1951.41|1972.35|1952.35|1971.41|1951.41|21
1639232710000|2021-12-11 14:25:10|1971.35|1951.35|1969.96|1949.96|1971.35|1951.35|1969.95|1949.95|21
1639232720000|2021-12-11 14:25:20|1970.02|1950.02|1969.6|1949.6|1970.12|1950.12|1969.6|1949.6|30
1639232730000|2021-12-11 14:25:30|1969.63|1949.63|1969.59|1949.59|1969.68|1949.68|1969.54|1949.54|11
1639232740000|2021-12-11 14:25:40|1969.57|1949.57|1966.1|1946.1|1969.57|1949.57|1966.01|1946.01|37
1639232750000|2021-12-11 14:25:50|1966.34|1946.34|1966.69|1946.69|1966.78|1946.78|1966.34|1946.34|28
1639232760000|2021-12-11 14:26:00|1966.68|1946.68|1968.77|1948.77|1968.83|1948.83|1966.67|1946.67|27
1639232770000|2021-12-11 14:26:10|1968.68|1948.68|1966.39|1946.39|1968.73|1948.73|1966.39|1946.39|29
1639232780000|2021-12-11 14:26:20|1966.42|1946.42|1966.51|1946.51|1966.6|1946.6|1966.36|1946.36|31
1639232790000|2021-12-11 14:26:30|1966.5|1946.5|1966.39|1946.39|1966.57|1946.57|1966.13|1946.13|13
1639232800000|2021-12-11 14:26:40|1966.4|1946.4|1968.09|1948.09|1968.1|1948.1|1966.4|1946.4|32
1639232810000|2021-12-11 14:26:50|1967.97|1947.97|1967.16|1947.16|1968.07|1948.07|1967.12|1947.12|28
1639232820000|2021-12-11 14:27:00|1967.32|1947.32|1967.37|1947.37|1967.54|1947.54|1967.29|1947.29|27
1639232830000|2021-12-11 14:27:10|1967.41|1947.41|1966.99|1946.99|1967.48|1947.48|1966.79|1946.79|28
1639232840000|2021-12-11 14:27:20|1966.95|1946.95|1966.71|1946.71|1966.99|1946.99|1966.41|1946.41|24
1639232850000|2021-12-11 14:27:30|1966.7|1946.7|1966.94|1946.94|1967.06|1947.06|1966.7|1946.7|26
1639232860000|2021-12-11 14:27:40|1966.97|1946.97|1967.02|1947.02|1967.09|1947.09|1966.9|1946.9|17
1639232870000|2021-12-11 14:27:50|1966.97|1946.97|1966.74|1946.74|1967.11|1947.11|1966.74|1946.74|15
1639232880000|2021-12-11 14:28:00|1966.8|1946.8|1966.66|1946.66|1966.81|1946.81|1966.58|1946.58|23
1639232890000|2021-12-11 14:28:10|1966.65|1946.65|1966.64|1946.64|1966.65|1946.65|1966.63|1946.63|6
1639232900000|2021-12-11 14:28:20|1966.62|1946.62|1966.37|1946.37|1966.62|1946.62|1966.23|1946.23|7
1639232910000|2021-12-11 14:28:30|1966.42|1946.42|1966.02|1946.02|1966.43|1946.43|1966.02|1946.02|10
1639232920000|2021-12-11 14:28:40|1966.21|1946.21|1967.7|1947.7|1967.75|1947.75|1965.9|1945.9|25
1639232930000|2021-12-11 14:28:50|1967.48|1947.48|1968.35|1948.35|1968.35|1948.35|1967.48|1947.48|15
1639232940000|2021-12-11 14:29:00|1968.37|1948.37|1968.97|1948.97|1968.99|1948.99|1968.37|1948.37|10
1639232950000|2021-12-11 14:29:10|1969.17|1949.17|1970.37|1950.37|1970.41|1950.41|1969.17|1949.17|20
1639232960000|2021-12-11 14:29:20|1970.43|1950.43|1970.28|1950.28|1970.43|1950.43|1969.96|1949.96|25
1639232970000|2021-12-11 14:29:30|1970.14|1950.14|1969.72|1949.72|1970.14|1950.14|1969.55|1949.55|16
1639232980000|2021-12-11 14:29:40|1969.65|1949.65|1969.75|1949.75|1969.75|1949.75|1969.6|1949.6|19
1639232990000|2021-12-11 14:29:50|1969.8|1949.8|1969.5|1949.5|1969.92|1949.92|1969.5|1949.5|13
1639233000000|2021-12-11 14:30:00|1969.45|1949.45|1969.45|1949.45|1969.52|1949.52|1969.45|1949.45|3
1639233010000|2021-12-11 14:30:10|1969.39|1949.39|1969.57|1949.57|1969.58|1949.58|1969.39|1949.39|6
1639233020000|2021-12-11 14:30:20|1969.58|1949.58|1970.5|1950.5|1970.51|1950.51|1969.57|1949.57|13
1639233030000|2021-12-11 14:30:30|1970.48|1950.48|1969.5|1949.5|1970.5|1950.5|1969.24|1949.24|30
1639233040000|2021-12-11 14:30:40|1969.55|1949.55|1969.88|1949.88|1969.88|1949.88|1969.55|1949.55|12
1639233050000|2021-12-11 14:30:50|1969.87|1949.87|1969.85|1949.85|1970.23|1950.23|1969.85|1949.85|13
1639233060000|2021-12-11 14:31:00|1969.76|1949.76|1969.64|1949.64|1970.01|1950.01|1969.58|1949.58|11
1639233070000|2021-12-11 14:31:10|1969.62|1949.62|1967.21|1947.21|1969.62|1949.62|1967.15|1947.15|27
1639233080000|2021-12-11 14:31:20|1967.15|1947.15|1967.29|1947.29|1967.29|1947.29|1967.15|1947.15|10
1639233090000|2021-12-11 14:31:30|1967.25|1947.25|1967.27|1947.27|1967.27|1947.27|1967.25|1947.25|2
1639233100000|2021-12-11 14:31:40|1967.25|1947.25|1967.25|1947.25|1967.25|1947.25|1967.25|1947.25|1
1639233110000|2021-12-11 14:31:50|1967.33|1947.33|1967.5|1947.5|1967.5|1947.5|1967.3|1947.3|18
1639233120000|2021-12-11 14:32:00|1967.48|1947.48|1966.83|1946.83|1967.69|1947.69|1966.83|1946.83|21
1639233130000|2021-12-11 14:32:10|1966.09|1946.09|1965.76|1945.76|1966.09|1946.09|1965.66|1945.66|8
1639233140000|2021-12-11 14:32:20|1965.64|1945.64|1963.16|1943.16|1965.64|1945.64|1963.16|1943.16|30
1639233150000|2021-12-11 14:32:30|1963.09|1943.09|1962.45|1942.45|1963.28|1943.28|1962.45|1942.45|23
1639233160000|2021-12-11 14:32:40|1962.38|1942.38|1961.87|1941.87|1962.38|1942.38|1961.76|1941.76|17
1639233170000|2021-12-11 14:32:50|1961.86|1941.86|1961.8|1941.8|1961.86|1941.86|1961.8|1941.8|3
1639233180000|2021-12-11 14:33:00|1961.81|1941.81|1961.16|1941.16|1961.81|1941.81|1961.07|1941.07|5
1639233190000|2021-12-11 14:33:10|1961.28|1941.28|1961.22|1941.22|1961.28|1941.28|1961.19|1941.19|6
1639233200000|2021-12-11 14:33:20|1961.21|1941.21|1962.53|1942.53|1962.53|1942.53|1961.21|1941.21|15
1639233210000|2021-12-11 14:33:30|1962.52|1942.52|1963.44|1943.44|1963.44|1943.44|1962.49|1942.49|18
1639233220000|2021-12-11 14:33:40|1963.39|1943.39|1964.08|1944.08|1964.14|1944.14|1963.39|1943.39|23
1639233230000|2021-12-11 14:33:50|1964.1|1944.1|1963.92|1943.92|1964.1|1944.1|1963.92|1943.92|5
1639233240000|2021-12-11 14:34:00|1963.93|1943.93|1963.22|1943.22|1963.94|1943.94|1963.22|1943.22|12
1639233250000|2021-12-11 14:34:10|1963.23|1943.23|1962.71|1942.71|1963.23|1943.23|1962.71|1942.71|14
1639233260000|2021-12-11 14:34:20|1962.69|1942.69|1959.29|1939.29|1962.69|1942.69|1959.24|1939.24|30
1639233270000|2021-12-11 14:34:30|1959.04|1939.04|1957.64|1937.64|1959.06|1939.06|1957.64|1937.64|16
1639233280000|2021-12-11 14:34:40|1957.6|1937.6|1956.46|1936.46|1957.6|1937.6|1956.36|1936.36|15
1639233290000|2021-12-11 14:34:50|1956.57|1936.57|1955.66|1935.66|1956.57|1936.57|1955.49|1935.49|35
1639233300000|2021-12-11 14:35:00|1955.67|1935.67|1958.45|1938.45|1958.47|1938.47|1955.67|1935.67|28
1639233310000|2021-12-11 14:35:10|1958.55|1938.55|1960.3|1940.3|1960.3|1940.3|1958.51|1938.51|30
1639233320000|2021-12-11 14:35:20|1960.32|1940.32|1959.64|1939.64|1960.33|1940.33|1959.55|1939.55|27
1639233330000|2021-12-11 14:35:30|1959.67|1939.67|1960.91|1940.91|1960.91|1940.91|1959.56|1939.56|31
1639233340000|2021-12-11 14:35:40|1960.96|1940.96|1960.99|1940.99|1960.99|1940.99|1960.35|1940.35|26
1639233350000|2021-12-11 14:35:50|1961.01|1941.01|1961.23|1941.23|1961.53|1941.53|1961.01|1941.01|17
1639233360000|2021-12-11 14:36:00|1961.17|1941.17|1960.77|1940.77|1961.49|1941.49|1960.77|1940.77|25
1639233370000|2021-12-11 14:36:10|1960.79|1940.79|1960.43|1940.43|1960.79|1940.79|1960.26|1940.26|24
1639233380000|2021-12-11 14:36:20|1960.36|1940.36|1960.01|1940.01|1960.69|1940.69|1960.01|1940.01|29
1639233390000|2021-12-11 14:36:30|1960.03|1940.03|1959.92|1939.92|1960.09|1940.09|1959.88|1939.88|22
1639233400000|2021-12-11 14:36:40|1959.98|1939.98|1959.29|1939.29|1959.99|1939.99|1959.22|1939.22|23
1639233410000|2021-12-11 14:36:50|1959.34|1939.34|1960.58|1940.58|1960.58|1940.58|1959.34|1939.34|27
1639233420000|2021-12-11 14:37:00|1960.59|1940.59|1960.33|1940.33|1960.86|1940.86|1960.33|1940.33|29
1639233430000|2021-12-11 14:37:10|1960.31|1940.31|1960.15|1940.15|1960.45|1940.45|1960.09|1940.09|23
1639233440000|2021-12-11 14:37:20|1960.16|1940.16|1960.09|1940.09|1960.22|1940.22|1960.08|1940.08|18
1639233450000|2021-12-11 14:37:30|1959.9|1939.9|1959.82|1939.82|1959.91|1939.91|1959.82|1939.82|8
1639233460000|2021-12-11 14:37:40|1959.84|1939.84|1960.72|1940.72|1960.72|1940.72|1959.82|1939.82|17
1639233470000|2021-12-11 14:37:50|1960.98|1940.98|1961.23|1941.23|1961.25|1941.25|1960.88|1940.88|21
1639233480000|2021-12-11 14:38:00|1961.27|1941.27|1962.83|1942.83|1962.84|1942.84|1961.27|1941.27|26
1639233490000|2021-12-11 14:38:10|1962.82|1942.82|1963.29|1943.29|1963.29|1943.29|1962.82|1942.82|16
1639233500000|2021-12-11 14:38:20|1963.85|1943.85|1963.75|1943.75|1964.07|1944.07|1963.65|1943.65|24
1639233510000|2021-12-11 14:38:30|1963.8|1943.8|1963.75|1943.75|1963.93|1943.93|1963.73|1943.73|11
1639233520000|2021-12-11 14:38:40|1963.73|1943.73|1963.9|1943.9|1964.14|1944.14|1963.73|1943.73|12
1639233530000|2021-12-11 14:38:50|1963.91|1943.91|1962.73|1942.73|1963.94|1943.94|1962.73|1942.73|27
1639233540000|2021-12-11 14:39:00|1962.52|1942.52|1962.32|1942.32|1962.63|1942.63|1962.11|1942.11|26
1639233550000|2021-12-11 14:39:10|1962.39|1942.39|1962.83|1942.83|1962.92|1942.92|1962.36|1942.36|27
1639233560000|2021-12-11 14:39:20|1962.82|1942.82|1962.46|1942.46|1962.82|1942.82|1962.29|1942.29|25
1639233570000|2021-12-11 14:39:30|1962.47|1942.47|1963.37|1943.37|1963.48|1943.48|1962.47|1942.47|21
1639233580000|2021-12-11 14:39:40|1963.34|1943.34|1962.64|1942.64|1963.34|1943.34|1962.58|1942.58|22
1639233590000|2021-12-11 14:39:50|1962.61|1942.61|1962.87|1942.87|1962.87|1942.87|1962.57|1942.57|22
1639233600000|2021-12-11 14:40:00|1962.74|1942.74|1963.89|1943.89|1963.89|1943.89|1962.74|1942.74|26
1639233610000|2021-12-11 14:40:10|1963.87|1943.87|1964.86|1944.86|1965.04|1945.04|1963.87|1943.87|20
1639233620000|2021-12-11 14:40:20|1964.87|1944.87|1965.35|1945.35|1965.35|1945.35|1964.87|1944.87|3
1639233630000|2021-12-11 14:40:30|1965.38|1945.38|1965.27|1945.27|1965.39|1945.39|1965.22|1945.22|11
1639233640000|2021-12-11 14:40:40|1965.23|1945.23|1965.33|1945.33|1965.36|1945.36|1965.18|1945.18|20
1639233650000|2021-12-11 14:40:50|1965.27|1945.27|1965.51|1945.51|1965.57|1945.57|1965.27|1945.27|25
1639233660000|2021-12-11 14:41:00|1965.47|1945.47|1965.9|1945.9|1965.9|1945.9|1965.44|1945.44|15
1639233670000|2021-12-11 14:41:10|1965.76|1945.76|1965.9|1945.9|1966.52|1946.52|1965.76|1945.76|28
1639233680000|2021-12-11 14:41:20|1965.91|1945.91|1965.2|1945.2|1965.91|1945.91|1965.08|1945.08|24
1639233690000|2021-12-11 14:41:30|1965.18|1945.18|1965.25|1945.25|1965.63|1945.63|1965.15|1945.15|23
1639233700000|2021-12-11 14:41:40|1965.24|1945.24|1964.89|1944.89|1965.24|1945.24|1964.8|1944.8|29
1639233710000|2021-12-11 14:41:50|1964.82|1944.82|1964.94|1944.94|1965.15|1945.15|1964.82|1944.82|25
1639233720000|2021-12-11 14:42:00|1964.96|1944.96|1965.25|1945.25|1965.56|1945.56|1964.82|1944.82|25
1639233730000|2021-12-11 14:42:10|1965.23|1945.23|1964.65|1944.65|1965.23|1945.23|1964.55|1944.55|32
1639233740000|2021-12-11 14:42:20|1964.64|1944.64|1964.86|1944.86|1964.9|1944.9|1964.64|1944.64|25
1639233750000|2021-12-11 14:42:30|1964.85|1944.85|1963.95|1943.95|1964.94|1944.94|1963.95|1943.95|23
1639233760000|2021-12-11 14:42:40|1963.96|1943.96|1964.27|1944.27|1964.27|1944.27|1963.95|1943.95|10
1639233770000|2021-12-11 14:42:50|1964.24|1944.24|1964.88|1944.88|1964.98|1944.98|1964.24|1944.24|29
1639233780000|2021-12-11 14:43:00|1964.9|1944.9|1964.94|1944.94|1964.96|1944.96|1964.81|1944.81|28
1639233790000|2021-12-11 14:43:10|1964.98|1944.98|1965.01|1945.01|1965.3|1945.3|1964.96|1944.96|26
1639233800000|2021-12-11 14:43:20|1965.02|1945.02|1964.97|1944.97|1965.02|1945.02|1964.82|1944.82|19
1639233810000|2021-12-11 14:43:30|1964.96|1944.96|1964.25|1944.25|1964.98|1944.98|1964.25|1944.25|18
1639233820000|2021-12-11 14:43:40|1964.3|1944.3|1964.06|1944.06|1964.3|1944.3|1964.06|1944.06|5
1639233830000|2021-12-11 14:43:50|1963.83|1943.83|1964.88|1944.88|1964.9|1944.9|1963.75|1943.75|20
1639233840000|2021-12-11 14:44:00|1964.89|1944.89|1964.73|1944.73|1964.91|1944.91|1964.73|1944.73|23
1639233850000|2021-12-11 14:44:10|1964.68|1944.68|1964.68|1944.68|1964.8|1944.8|1964.5|1944.5|26
1639233860000|2021-12-11 14:44:20|1964.64|1944.64|1965.53|1945.53|1965.53|1945.53|1964.63|1944.63|22
1639233870000|2021-12-11 14:44:30|1965.62|1945.62|1966.78|1946.78|1966.82|1946.82|1965.48|1945.48|23
1639233880000|2021-12-11 14:44:40|1966.97|1946.97|1967.79|1947.79|1967.79|1947.79|1966.97|1946.97|28
1639233890000|2021-12-11 14:44:50|1967.77|1947.77|1968.32|1948.32|1968.32|1948.32|1967.68|1947.68|26
1639233900000|2021-12-11 14:45:00|1968.44|1948.44|1968.48|1948.48|1969.09|1949.09|1968.44|1948.44|27
1639233910000|2021-12-11 14:45:10|1968.42|1948.42|1968.22|1948.22|1968.42|1948.42|1967.9|1947.9|33
1639233920000|2021-12-11 14:45:20|1968.11|1948.11|1970.09|1950.09|1970.23|1950.23|1968.11|1948.11|28
1639233930000|2021-12-11 14:45:30|1970.24|1950.24|1970.54|1950.54|1970.64|1950.64|1970.24|1950.24|4
1639233940000|2021-12-11 14:45:40|1970.64|1950.64|1970.88|1950.88|1971.21|1951.21|1970.63|1950.63|20
1639233950000|2021-12-11 14:45:50|1970.91|1950.91|1970.87|1950.87|1971.25|1951.25|1970.75|1950.75|22
1639233960000|2021-12-11 14:46:00|1970.89|1950.89|1969.83|1949.83|1970.89|1950.89|1969.82|1949.82|18
1639233970000|2021-12-11 14:46:10|1969.82|1949.82|1969|1949|1969.87|1949.87|1968.99|1948.99|26
1639233980000|2021-12-11 14:46:20|1969.04|1949.04|1970.15|1950.15|1970.15|1950.15|1969.04|1949.04|15
1639233990000|2021-12-11 14:46:30|1970.13|1950.13|1971.37|1951.37|1971.37|1951.37|1969.82|1949.82|25
1639234000000|2021-12-11 14:46:40|1971.34|1951.34|1970.19|1950.19|1971.34|1951.34|1970.19|1950.19|32
1639234010000|2021-12-11 14:46:50|1970.16|1950.16|1968.6|1948.6|1970.16|1950.16|1968.6|1948.6|28
1639234020000|2021-12-11 14:47:00|1968.57|1948.57|1968.62|1948.62|1968.66|1948.66|1967.8|1947.8|26
1639234030000|2021-12-11 14:47:10|1968.63|1948.63|1968.06|1948.06|1968.84|1948.84|1968.05|1948.05|29
1639234040000|2021-12-11 14:47:20|1968.04|1948.04|1970.42|1950.42|1970.42|1950.42|1967.54|1947.54|29
1639234050000|2021-12-11 14:47:30|1970.61|1950.61|1970.62|1950.62|1971.61|1951.61|1970.61|1950.61|32
1639234060000|2021-12-11 14:47:40|1970.75|1950.75|1970.63|1950.63|1970.75|1950.75|1970.53|1950.53|23
1639234070000|2021-12-11 14:47:50|1970.66|1950.66|1971.5|1951.5|1971.55|1951.55|1970.52|1950.52|30
1639234080000|2021-12-11 14:48:00|1971.46|1951.46|1971.79|1951.79|1971.79|1951.79|1971.39|1951.39|26
1639234090000|2021-12-11 14:48:10|1971.69|1951.69|1972.32|1952.32|1972.32|1952.32|1971.56|1951.56|27
1639234100000|2021-12-11 14:48:20|1972.35|1952.35|1972.33|1952.33|1972.45|1952.45|1972.27|1952.27|15
1639234110000|2021-12-11 14:48:30|1972.32|1952.32|1971.92|1951.92|1972.32|1952.32|1971.91|1951.91|12
1639234120000|2021-12-11 14:48:40|1971.94|1951.94|1971.83|1951.83|1971.94|1951.94|1971.75|1951.75|12
1639234130000|2021-12-11 14:48:50|1971.79|1951.79|1972.6|1952.6|1972.6|1952.6|1971.79|1951.79|24
1639234140000|2021-12-11 14:49:00|1972.59|1952.59|1972.31|1952.31|1972.72|1952.72|1972.14|1952.14|28
1639234150000|2021-12-11 14:49:10|1972.3|1952.3|1971.73|1951.73|1972.32|1952.32|1971.73|1951.73|17
1639234160000|2021-12-11 14:49:20|1971.71|1951.71|1972.49|1952.49|1972.49|1952.49|1971.71|1951.71|15
1639234170000|2021-12-11 14:49:30|1972.52|1952.52|1972.82|1952.82|1972.91|1952.91|1972.38|1952.38|32
1639234180000|2021-12-11 14:49:40|1972.75|1952.75|1972.19|1952.19|1972.75|1952.75|1972.17|1952.17|24
1639234190000|2021-12-11 14:49:50|1972.15|1952.15|1972.36|1952.36|1972.41|1952.41|1972.13|1952.13|15
1639234200000|2021-12-11 14:50:00|1972.33|1952.33|1971.9|1951.9|1972.33|1952.33|1971.88|1951.88|13
1639234210000|2021-12-11 14:50:10|1971.92|1951.92|1972.16|1952.16|1972.24|1952.24|1971.9|1951.9|16
1639234220000|2021-12-11 14:50:20|1972.15|1952.15|1971.65|1951.65|1972.18|1952.18|1971.65|1951.65|12
1639234230000|2021-12-11 14:50:30|1971.64|1951.64|1971.22|1951.22|1971.7|1951.7|1971.22|1951.22|5
1639234240000|2021-12-11 14:50:40|1971.21|1951.21|1969.87|1949.87|1971.21|1951.21|1969.86|1949.86|34
1639234250000|2021-12-11 14:50:50|1969.86|1949.86|1969.9|1949.9|1969.97|1949.97|1969.83|1949.83|21
1639234260000|2021-12-11 14:51:00|1969.87|1949.87|1970.09|1950.09|1970.14|1950.14|1969.87|1949.87|9
1639234270000|2021-12-11 14:51:10|1970.06|1950.06|1970.48|1950.48|1970.48|1950.48|1969.97|1949.97|22
1639234280000|2021-12-11 14:51:20|1970.47|1950.47|1970.98|1950.98|1970.99|1950.99|1970.44|1950.44|16
1639234290000|2021-12-11 14:51:30|1970.85|1950.85|1971.27|1951.27|1971.31|1951.31|1970.82|1950.82|15
1639234300000|2021-12-11 14:51:40|1971.53|1951.53|1971.89|1951.89|1971.89|1951.89|1971.46|1951.46|9
1639234310000|2021-12-11 14:51:50|1971.92|1951.92|1971.69|1951.69|1971.92|1951.92|1971.69|1951.69|6
1639234320000|2021-12-11 14:52:00|1971.73|1951.73|1971.57|1951.57|1971.73|1951.73|1971.2|1951.2|21
1639234330000|2021-12-11 14:52:10|1971.56|1951.56|1971.45|1951.45|1971.7|1951.7|1971.45|1951.45|12
1639234340000|2021-12-11 14:52:20|1971.62|1951.62|1971.45|1951.45|1971.62|1951.62|1971.41|1951.41|15
1639234350000|2021-12-11 14:52:30|1971.43|1951.43|1971.09|1951.09|1971.49|1951.49|1971.03|1951.03|24
1639234360000|2021-12-11 14:52:40|1971.1|1951.1|1971|1951|1971.11|1951.11|1970.81|1950.81|17
1639234370000|2021-12-11 14:52:50|1971.07|1951.07|1971.06|1951.06|1971.16|1951.16|1970.99|1950.99|15
1639234380000|2021-12-11 14:53:00|1971.03|1951.03|1970.67|1950.67|1971.03|1951.03|1970.66|1950.66|13
1639234390000|2021-12-11 14:53:10|1970.66|1950.66|1970.51|1950.51|1970.75|1950.75|1970.51|1950.51|15
1639234400000|2021-12-11 14:53:20|1970.62|1950.62|1970.9|1950.9|1970.9|1950.9|1970.52|1950.52|24
1639234410000|2021-12-11 14:53:30|1970.92|1950.92|1970.94|1950.94|1971.03|1951.03|1970.81|1950.81|21
1639234420000|2021-12-11 14:53:40|1970.93|1950.93|1968.08|1948.08|1970.94|1950.94|1968.08|1948.08|24
1639234430000|2021-12-11 14:53:50|1968.06|1948.06|1967.17|1947.17|1968.06|1948.06|1967.07|1947.07|26
1639234440000|2021-12-11 14:54:00|1967.31|1947.31|1966.59|1946.59|1967.55|1947.55|1966.58|1946.58|30
1639234450000|2021-12-11 14:54:10|1966.56|1946.56|1966.9|1946.9|1966.97|1946.97|1966.42|1946.42|31
1639234460000|2021-12-11 14:54:20|1966.87|1946.87|1966.82|1946.82|1966.87|1946.87|1966.6|1946.6|23
1639234470000|2021-12-11 14:54:30|1966.83|1946.83|1967.48|1947.48|1967.58|1947.58|1966.83|1946.83|29
1639234480000|2021-12-11 14:54:40|1967.59|1947.59|1967.18|1947.18|1967.8|1947.8|1966.95|1946.95|23
1639234490000|2021-12-11 14:54:50|1967.22|1947.22|1967.69|1947.69|1967.7|1947.7|1967.2|1947.2|19
1639234500000|2021-12-11 14:55:00|1967.79|1947.79|1968.48|1948.48|1968.9|1948.9|1967.79|1947.79|32
1639234510000|2021-12-11 14:55:10|1968.47|1948.47|1968.91|1948.91|1968.92|1948.92|1968.47|1948.47|22
1639234520000|2021-12-11 14:55:20|1969.11|1949.11|1968.99|1948.99|1969.17|1949.17|1968.96|1948.96|16
1639234530000|2021-12-11 14:55:30|1969.04|1949.04|1969.13|1949.13|1969.34|1949.34|1969.02|1949.02|27
1639234540000|2021-12-11 14:55:40|1969.1|1949.1|1968.72|1948.72|1969.1|1949.1|1968.05|1948.05|34
1639234550000|2021-12-11 14:55:50|1968.74|1948.74|1969.52|1949.52|1969.69|1949.69|1968.74|1948.74|34
1639234560000|2021-12-11 14:56:00|1969.51|1949.51|1969.21|1949.21|1969.52|1949.52|1969.17|1949.17|30
1639234570000|2021-12-11 14:56:10|1969.26|1949.26|1969.26|1949.26|1969.39|1949.39|1969.12|1949.12|22
1639234580000|2021-12-11 14:56:20|1969.17|1949.17|1969.12|1949.12|1969.21|1949.21|1968.91|1948.91|32
1639234590000|2021-12-11 14:56:30|1969.09|1949.09|1969.11|1949.11|1969.19|1949.19|1969.06|1949.06|9
1639234600000|2021-12-11 14:56:40|1969.08|1949.08|1969.04|1949.04|1969.18|1949.18|1969.03|1949.03|15
1639234610000|2021-12-11 14:56:50|1969.08|1949.08|1968.74|1948.74|1969.08|1949.08|1968.74|1948.74|12
1639234620000|2021-12-11 14:57:00|1968.81|1948.81|1967.23|1947.23|1968.81|1948.81|1967.15|1947.15|29
1639234630000|2021-12-11 14:57:10|1967.32|1947.32|1968.09|1948.09|1968.35|1948.35|1967.32|1947.32|29
1639234640000|2021-12-11 14:57:20|1968.27|1948.27|1967.74|1947.74|1968.28|1948.28|1967.41|1947.41|35
1639234650000|2021-12-11 14:57:30|1967.7|1947.7|1967.66|1947.66|1967.78|1947.78|1967.42|1947.42|28
1639234660000|2021-12-11 14:57:40|1967.62|1947.62|1967.54|1947.54|1967.66|1947.66|1967.25|1947.25|31
1639234670000|2021-12-11 14:57:50|1967.42|1947.42|1967.52|1947.52|1967.61|1947.61|1967.42|1947.42|24
1639234680000|2021-12-11 14:58:00|1967.54|1947.54|1968.73|1948.73|1968.76|1948.76|1967.46|1947.46|30
1639234690000|2021-12-11 14:58:10|1968.78|1948.78|1968.99|1948.99|1969.51|1949.51|1968.78|1948.78|32
1639234700000|2021-12-11 14:58:20|1968.96|1948.96|1968.95|1948.95|1969.03|1949.03|1968.74|1948.74|27
1639234710000|2021-12-11 14:58:30|1968.96|1948.96|1968.98|1948.98|1969.07|1949.07|1968.86|1948.86|32
1639234720000|2021-12-11 14:58:40|1969|1949|1969.75|1949.75|1970.28|1950.28|1969|1949|23
1639234730000|2021-12-11 14:58:50|1970.4|1950.4|1970.4|1950.4|1970.4|1950.4|1970.4|1950.4|1
1639234740000|2021-12-11 14:59:00|1970.42|1950.42|1970.69|1950.69|1971.38|1951.38|1970.42|1950.42|16
1639234750000|2021-12-11 14:59:10|1970.88|1950.88|1971.57|1951.57|1971.74|1951.74|1970.88|1950.88|15
1639234760000|2021-12-11 14:59:20|1971.66|1951.66|1971.78|1951.78|1971.78|1951.78|1971.64|1951.64|10
1639234770000|2021-12-11 14:59:30|1971.7|1951.7|1972.78|1952.78|1972.91|1952.91|1971.7|1951.7|20
1639234780000|2021-12-11 14:59:40|1972.79|1952.79|1971.72|1951.72|1972.79|1952.79|1971.7|1951.7|29
1639234790000|2021-12-11 14:59:50|1971.73|1951.73|1970.39|1950.39|1971.8|1951.8|1970.3|1950.3|24
1639234800000|2021-12-11 15:00:00|1970.37|1950.37|1972.42|1952.42|1972.42|1952.42|1969.98|1949.98|31
1639234810000|2021-12-11 15:00:10|1972.4|1952.4|1974.24|1954.24|1974.24|1954.24|1972.4|1952.4|15
1639234820000|2021-12-11 15:00:20|1974.16|1954.16|1973.74|1953.74|1974.8|1954.8|1973.74|1953.74|33
1639234830000|2021-12-11 15:00:30|1973.46|1953.46|1973.46|1953.46|1973.49|1953.49|1972.92|1952.92|19
1639234840000|2021-12-11 15:00:40|1973.5|1953.5|1974.12|1954.12|1974.2|1954.2|1973.5|1953.5|17
1639234850000|2021-12-11 15:00:50|1974.13|1954.13|1974.5|1954.5|1974.5|1954.5|1974.03|1954.03|9
1639234860000|2021-12-11 15:01:00|1974.44|1954.44|1975.14|1955.14|1975.14|1955.14|1974.43|1954.43|11
1639234870000|2021-12-11 15:01:10|1975.05|1955.05|1975.13|1955.13|1975.4|1955.4|1974.53|1954.53|29
1639234880000|2021-12-11 15:01:20|1975.15|1955.15|1975.68|1955.68|1975.68|1955.68|1975.01|1955.01|14
1639234890000|2021-12-11 15:01:30|1975.81|1955.81|1976.83|1956.83|1977.41|1957.41|1975.81|1955.81|18
1639234900000|2021-12-11 15:01:40|1977.15|1957.15|1976.53|1956.53|1977.15|1957.15|1976.53|1956.53|5
1639234910000|2021-12-11 15:01:50|1976.54|1956.54|1977.27|1957.27|1977.33|1957.33|1976.54|1956.54|13
1639234920000|2021-12-11 15:02:00|1977.4|1957.4|1978.68|1958.68|1978.69|1958.69|1977.37|1957.37|17
1639234930000|2021-12-11 15:02:10|1978.88|1958.88|1979.32|1959.32|1979.35|1959.35|1978.88|1958.88|29
1639234940000|2021-12-11 15:02:20|1979.35|1959.35|1978.76|1958.76|1979.9|1959.9|1978.76|1958.76|29
1639234950000|2021-12-11 15:02:30|1978.77|1958.77|1978.49|1958.49|1978.77|1958.77|1978.3|1958.3|21
1639234960000|2021-12-11 15:02:40|1978.56|1958.56|1977.31|1957.31|1978.7|1958.7|1977.31|1957.31|35
1639234970000|2021-12-11 15:02:50|1977.33|1957.33|1976.86|1956.86|1977.4|1957.4|1976.86|1956.86|27
1639234980000|2021-12-11 15:03:00|1976.75|1956.75|1976|1956|1976.9|1956.9|1976|1956|25
1639234990000|2021-12-11 15:03:10|1975.96|1955.96|1974.79|1954.79|1975.96|1955.96|1974.77|1954.77|31
1639235000000|2021-12-11 15:03:20|1974.81|1954.81|1974.98|1954.98|1975.21|1955.21|1974.76|1954.76|32
1639235010000|2021-12-11 15:03:30|1975.04|1955.04|1974.83|1954.83|1975.04|1955.04|1974.44|1954.44|31
1639235020000|2021-12-11 15:03:40|1974.8|1954.8|1974.69|1954.69|1974.8|1954.8|1974.41|1954.41|32
1639235030000|2021-12-11 15:03:50|1974.72|1954.72|1975.5|1955.5|1975.5|1955.5|1974.69|1954.69|35
1639235040000|2021-12-11 15:04:00|1975.45|1955.45|1975.21|1955.21|1975.59|1955.59|1975.09|1955.09|30
1639235050000|2021-12-11 15:04:10|1975.18|1955.18|1975.54|1955.54|1975.59|1955.59|1974.94|1954.94|25
1639235060000|2021-12-11 15:04:20|1975.49|1955.49|1975.54|1955.54|1975.62|1955.62|1975.35|1955.35|18
1639235070000|2021-12-11 15:04:30|1975.5|1955.5|1975.31|1955.31|1975.64|1955.64|1975.24|1955.24|28
1639235080000|2021-12-11 15:04:40|1975.55|1955.55|1975.71|1955.71|1975.79|1955.79|1975.49|1955.49|26
1639235090000|2021-12-11 15:04:50|1975.73|1955.73|1976.16|1956.16|1976.43|1956.43|1975.73|1955.73|23
1639235100000|2021-12-11 15:05:00|1976.15|1956.15|1974.73|1954.73|1976.15|1956.15|1974.73|1954.73|25
1639235110000|2021-12-11 15:05:10|1974.84|1954.84|1973.91|1953.91|1974.95|1954.95|1973.91|1953.91|28
1639235120000|2021-12-11 15:05:20|1973.67|1953.67|1973.53|1953.53|1973.67|1953.67|1973.21|1953.21|28
1639235130000|2021-12-11 15:05:30|1973.51|1953.51|1973.65|1953.65|1973.66|1953.66|1973.25|1953.25|22
1639235140000|2021-12-11 15:05:40|1973.64|1953.64|1973.16|1953.16|1973.81|1953.81|1973.14|1953.14|25
1639235150000|2021-12-11 15:05:50|1973.15|1953.15|1972.88|1952.88|1973.15|1953.15|1972.79|1952.79|23
1639235160000|2021-12-11 15:06:00|1972.87|1952.87|1970.86|1950.86|1972.87|1952.87|1970.76|1950.76|33
1639235170000|2021-12-11 15:06:10|1970.81|1950.81|1970.97|1950.97|1971.02|1951.02|1970.79|1950.79|25
1639235180000|2021-12-11 15:06:20|1970.99|1950.99|1970.94|1950.94|1971.11|1951.11|1970.87|1950.87|30
1639235190000|2021-12-11 15:06:30|1970.95|1950.95|1971|1951|1971.02|1951.02|1970.95|1950.95|24
1639235200000|2021-12-11 15:06:40|1971.22|1951.22|1972.03|1952.03|1972.38|1952.38|1971.22|1951.22|29
1639235210000|2021-12-11 15:06:50|1972.15|1952.15|1972.26|1952.26|1972.26|1952.26|1971.98|1951.98|33
1639235220000|2021-12-11 15:07:00|1972.31|1952.31|1972.45|1952.45|1972.45|1952.45|1972.26|1952.26|21
1639235230000|2021-12-11 15:07:10|1972.47|1952.47|1972.59|1952.59|1972.6|1952.6|1972.45|1952.45|10
1639235240000|2021-12-11 15:07:20|1972.58|1952.58|1973.02|1953.02|1973.08|1953.08|1972.57|1952.57|11
1639235250000|2021-12-11 15:07:30|1973.04|1953.04|1973.65|1953.65|1973.71|1953.71|1973.04|1953.04|9
1639235260000|2021-12-11 15:07:40|1973.72|1953.72|1974.78|1954.78|1975.38|1955.38|1973.72|1953.72|21
1639235270000|2021-12-11 15:07:50|1974.89|1954.89|1975.35|1955.35|1975.38|1955.38|1974.73|1954.73|26
1639235280000|2021-12-11 15:08:00|1975.36|1955.36|1974.98|1954.98|1975.44|1955.44|1974.96|1954.96|16
1639235290000|2021-12-11 15:08:10|1974.99|1954.99|1974.96|1954.96|1975.01|1955.01|1974.89|1954.89|23
1639235300000|2021-12-11 15:08:20|1974.95|1954.95|1973.29|1953.29|1974.95|1954.95|1973.29|1953.29|24
1639235310000|2021-12-11 15:08:30|1973.06|1953.06|1973.37|1953.37|1973.37|1953.37|1972.97|1952.97|21
1639235320000|2021-12-11 15:08:40|1973.35|1953.35|1973.56|1953.56|1973.84|1953.84|1973.35|1953.35|14
1639235330000|2021-12-11 15:08:50|1973.23|1953.23|1972.96|1952.96|1973.23|1953.23|1972.71|1952.71|27
1639235340000|2021-12-11 15:09:00|1972.97|1952.97|1972.63|1952.63|1973|1953|1972.63|1952.63|28
1639235350000|2021-12-11 15:09:10|1973.14|1953.14|1973.69|1953.69|1973.77|1953.77|1973.11|1953.11|19
1639235360000|2021-12-11 15:09:20|1973.66|1953.66|1973.7|1953.7|1973.82|1953.82|1973.59|1953.59|21
1639235370000|2021-12-11 15:09:30|1973.68|1953.68|1973.59|1953.59|1973.95|1953.95|1973.53|1953.53|17
1639235380000|2021-12-11 15:09:40|1973.53|1953.53|1973.82|1953.82|1973.86|1953.86|1973.53|1953.53|24
1639235390000|2021-12-11 15:09:50|1973.9|1953.9|1973.9|1953.9|1973.95|1953.95|1973.81|1953.81|18
1639235400000|2021-12-11 15:10:00|1973.96|1953.96|1974.39|1954.39|1974.39|1954.39|1973.86|1953.86|20
1639235410000|2021-12-11 15:10:10|1974.45|1954.45|1975.17|1955.17|1975.22|1955.22|1974.45|1954.45|15
1639235420000|2021-12-11 15:10:20|1975.18|1955.18|1974.73|1954.73|1975.18|1955.18|1974.5|1954.5|22
1639235430000|2021-12-11 15:10:30|1974.8|1954.8|1975.16|1955.16|1975.16|1955.16|1974.79|1954.79|16
1639235440000|2021-12-11 15:10:40|1975.1|1955.1|1974.88|1954.88|1975.1|1955.1|1974.84|1954.84|11
1639235450000|2021-12-11 15:10:50|1974.89|1954.89|1973.83|1953.83|1975.24|1955.24|1973.83|1953.83|21
1639235460000|2021-12-11 15:11:00|1973.48|1953.48|1973.52|1953.52|1973.53|1953.53|1973.45|1953.45|18
1639235470000|2021-12-11 15:11:10|1973.51|1953.51|1973.41|1953.41|1973.52|1953.52|1973.15|1953.15|31
1639235480000|2021-12-11 15:11:20|1973.46|1953.46|1973.38|1953.38|1973.5|1953.5|1973.12|1953.12|30
1639235490000|2021-12-11 15:11:30|1973.39|1953.39|1973.32|1953.32|1973.39|1953.39|1973.28|1953.28|19
1639235500000|2021-12-11 15:11:40|1973.26|1953.26|1973.42|1953.42|1973.43|1953.43|1973.18|1953.18|28
1639235510000|2021-12-11 15:11:50|1973.46|1953.46|1973.85|1953.85|1973.87|1953.87|1973.17|1953.17|25
1639235520000|2021-12-11 15:12:00|1973.95|1953.95|1973.32|1953.32|1973.97|1953.97|1973.32|1953.32|30
1639235530000|2021-12-11 15:12:10|1973.34|1953.34|1973.5|1953.5|1973.51|1953.51|1973.32|1953.32|19
1639235540000|2021-12-11 15:12:20|1973.51|1953.51|1972.75|1952.75|1973.51|1953.51|1972.47|1952.47|31
1639235550000|2021-12-11 15:12:30|1972.74|1952.74|1972.1|1952.1|1972.74|1952.74|1972.03|1952.03|27
1639235560000|2021-12-11 15:12:40|1972.34|1952.34|1971.23|1951.23|1972.34|1952.34|1971.22|1951.22|31
1639235570000|2021-12-11 15:12:50|1971.25|1951.25|1971.92|1951.92|1971.92|1951.92|1971.12|1951.12|26
1639235580000|2021-12-11 15:13:00|1971.94|1951.94|1971.57|1951.57|1972.42|1952.42|1971.57|1951.57|27
1639235590000|2021-12-11 15:13:10|1971.46|1951.46|1970.62|1950.62|1971.5|1951.5|1970.6|1950.6|26
1639235600000|2021-12-11 15:13:20|1970.58|1950.58|1970.97|1950.97|1971.1|1951.1|1970.52|1950.52|28
1639235610000|2021-12-11 15:13:30|1970.99|1950.99|1973.16|1953.16|1973.36|1953.36|1970.99|1950.99|28
1639235620000|2021-12-11 15:13:40|1973.21|1953.21|1974.12|1954.12|1974.12|1954.12|1973.2|1953.2|21
1639235630000|2021-12-11 15:13:50|1974.13|1954.13|1974.11|1954.11|1974.14|1954.14|1973.93|1953.93|19
1639235640000|2021-12-11 15:14:00|1974.13|1954.13|1974.17|1954.17|1974.22|1954.22|1974.13|1954.13|12
1639235650000|2021-12-11 15:14:10|1974.18|1954.18|1974.18|1954.18|1974.18|1954.18|1974.18|1954.18|1
1639235660000|2021-12-11 15:14:20|1974.27|1954.27|1974.6|1954.6|1974.65|1954.65|1974.27|1954.27|9
1639235670000|2021-12-11 15:14:30|1974.52|1954.52|1974.3|1954.3|1974.6|1954.6|1974.24|1954.24|12
1639235680000|2021-12-11 15:14:40|1974.31|1954.31|1973.44|1953.44|1974.31|1954.31|1973.3|1953.3|29
1639235690000|2021-12-11 15:14:50|1973.4|1953.4|1972.98|1952.98|1973.4|1953.4|1972.93|1952.93|24
1639235700000|2021-12-11 15:15:00|1972.96|1952.96|1973.19|1953.19|1973.19|1953.19|1972.9|1952.9|14
1639235710000|2021-12-11 15:15:10|1973.17|1953.17|1973.49|1953.49|1973.51|1953.51|1973.07|1953.07|26
1639235720000|2021-12-11 15:15:20|1973.47|1953.47|1973.72|1953.72|1973.72|1953.72|1973.44|1953.44|25
1639235730000|2021-12-11 15:15:30|1973.84|1953.84|1972.59|1952.59|1973.93|1953.93|1972.56|1952.56|24
1639235740000|2021-12-11 15:15:40|1972.69|1952.69|1971.83|1951.83|1972.74|1952.74|1971.63|1951.63|32
1639235750000|2021-12-11 15:15:50|1971.75|1951.75|1971.84|1951.84|1972.2|1952.2|1971.75|1951.75|21
1639235760000|2021-12-11 15:16:00|1971.9|1951.9|1972.39|1952.39|1972.44|1952.44|1971.86|1951.86|18
1639235770000|2021-12-11 15:16:10|1972.37|1952.37|1972.32|1952.32|1972.47|1952.47|1972.07|1952.07|19
1639235780000|2021-12-11 15:16:20|1972.3|1952.3|1972.26|1952.26|1972.39|1952.39|1972.25|1952.25|27
1639235790000|2021-12-11 15:16:30|1972.32|1952.32|1971.97|1951.97|1972.32|1952.32|1971.96|1951.96|21
1639235800000|2021-12-11 15:16:40|1972.01|1952.01|1972.02|1952.02|1972.26|1952.26|1971.97|1951.97|17
1639235810000|2021-12-11 15:16:50|1972.03|1952.03|1972.22|1952.22|1972.22|1952.22|1971.91|1951.91|22
1639235820000|2021-12-11 15:17:00|1972.19|1952.19|1972.28|1952.28|1972.39|1952.39|1972.19|1952.19|23
1639235830000|2021-12-11 15:17:10|1972.29|1952.29|1973.09|1953.09|1973.12|1953.12|1972.28|1952.28|27
1639235840000|2021-12-11 15:17:20|1973.14|1953.14|1973.28|1953.28|1973.28|1953.28|1973.07|1953.07|19
1639235850000|2021-12-11 15:17:30|1973.27|1953.27|1973.18|1953.18|1973.28|1953.28|1973.16|1953.16|17
1639235860000|2021-12-11 15:17:40|1973.34|1953.34|1973.46|1953.46|1973.46|1953.46|1973.16|1953.16|13
1639235870000|2021-12-11 15:17:50|1973.6|1953.6|1974.33|1954.33|1974.33|1954.33|1973.6|1953.6|23
1639235880000|2021-12-11 15:18:00|1974.43|1954.43|1974.32|1954.32|1974.6|1954.6|1974.32|1954.32|8
1639235890000|2021-12-11 15:18:10|1974.28|1954.28|1974.82|1954.82|1974.97|1954.97|1974.28|1954.28|15
1639235900000|2021-12-11 15:18:20|1974.86|1954.86|1974.84|1954.84|1974.86|1954.86|1974.84|1954.84|2
1639235910000|2021-12-11 15:18:30|1974.76|1954.76|1974.44|1954.44|1974.84|1954.84|1974.25|1954.25|10
1639235920000|2021-12-11 15:18:40|1974.43|1954.43|1974.66|1954.66|1974.75|1954.75|1974.28|1954.28|20
1639235930000|2021-12-11 15:18:50|1974.73|1954.73|1974.07|1954.07|1974.73|1954.73|1974.05|1954.05|24
1639235940000|2021-12-11 15:19:00|1974.13|1954.13|1974.1|1954.1|1974.2|1954.2|1974.02|1954.02|30
1639235950000|2021-12-11 15:19:10|1974.16|1954.16|1973.26|1953.26|1974.22|1954.22|1973.24|1953.24|28
1639235960000|2021-12-11 15:19:20|1973.25|1953.25|1972|1952|1973.29|1953.29|1972|1952|24
1639235970000|2021-12-11 15:19:30|1971.98|1951.98|1971.93|1951.93|1972.03|1952.03|1971.91|1951.91|20
1639235980000|2021-12-11 15:19:40|1972.01|1952.01|1972.63|1952.63|1972.67|1952.67|1972.01|1952.01|24
1639235990000|2021-12-11 15:19:50|1972.69|1952.69|1972.72|1952.72|1972.92|1952.92|1972.59|1952.59|29
1639236000000|2021-12-11 15:20:00|1972.76|1952.76|1972.77|1952.77|1972.78|1952.78|1972.73|1952.73|15
1639236010000|2021-12-11 15:20:10|1972.74|1952.74|1972.46|1952.46|1972.77|1952.77|1972.46|1952.46|22
1639236020000|2021-12-11 15:20:20|1972.47|1952.47|1972.58|1952.58|1972.67|1952.67|1972.45|1952.45|23
1639236030000|2021-12-11 15:20:30|1972.59|1952.59|1972.26|1952.26|1972.65|1952.65|1972.23|1952.23|24
1639236040000|2021-12-11 15:20:40|1972.28|1952.28|1970.92|1950.92|1972.28|1952.28|1970.9|1950.9|23
1639236050000|2021-12-11 15:20:50|1970.91|1950.91|1971.08|1951.08|1971.14|1951.14|1970.86|1950.86|33
1639236060000|2021-12-11 15:21:00|1971.07|1951.07|1971.01|1951.01|1971.07|1951.07|1970.48|1950.48|29
1639236070000|2021-12-11 15:21:10|1971.02|1951.02|1972.71|1952.71|1972.72|1952.72|1970.92|1950.92|17
1639236080000|2021-12-11 15:21:20|1972.76|1952.76|1972.57|1952.57|1972.76|1952.76|1972.57|1952.57|22
1639236090000|2021-12-11 15:21:30|1972.56|1952.56|1972.88|1952.88|1972.88|1952.88|1972.49|1952.49|28
1639236100000|2021-12-11 15:21:40|1972.91|1952.91|1973.68|1953.68|1973.68|1953.68|1972.91|1952.91|14
1639236110000|2021-12-11 15:21:50|1973.67|1953.67|1974.4|1954.4|1974.42|1954.42|1973.67|1953.67|11
1639236120000|2021-12-11 15:22:00|1974.37|1954.37|1974.37|1954.37|1974.37|1954.37|1974.37|1954.37|1
1639236130000|2021-12-11 15:22:10|1974.35|1954.35|1973.99|1953.99|1974.35|1954.35|1973.92|1953.92|7
1639236140000|2021-12-11 15:22:20|1974.33|1954.33|1974.37|1954.37|1974.37|1954.37|1974.33|1954.33|2
1639236150000|2021-12-11 15:22:30|1974.52|1954.52|1974.66|1954.66|1974.81|1954.81|1974.48|1954.48|13
1639236160000|2021-12-11 15:22:40|1974.61|1954.61|1974.57|1954.57|1974.73|1954.73|1974.57|1954.57|10
1639236170000|2021-12-11 15:22:50|1974.58|1954.58|1974.71|1954.71|1974.71|1954.71|1974.55|1954.55|7
1639236180000|2021-12-11 15:23:00|1974.73|1954.73|1975.79|1955.79|1975.79|1955.79|1974.73|1954.73|14
1639236190000|2021-12-11 15:23:10|1975.74|1955.74|1976.83|1956.83|1976.88|1956.88|1975.36|1955.36|26
1639236200000|2021-12-11 15:23:20|1976.8|1956.8|1975.89|1955.89|1976.8|1956.8|1975.89|1955.89|31
1639236210000|2021-12-11 15:23:30|1975.95|1955.95|1975.15|1955.15|1975.95|1955.95|1974.94|1954.94|29
1639236220000|2021-12-11 15:23:40|1975.45|1955.45|1975.65|1955.65|1975.75|1955.75|1975.45|1955.45|26
1639236230000|2021-12-11 15:23:50|1975.67|1955.67|1976.07|1956.07|1976.08|1956.08|1975.67|1955.67|19
1639236240000|2021-12-11 15:24:00|1976.06|1956.06|1976.64|1956.64|1976.64|1956.64|1976|1956|26
1639236250000|2021-12-11 15:24:10|1976.65|1956.65|1977.63|1957.63|1977.63|1957.63|1976.65|1956.65|11
1639236260000|2021-12-11 15:24:20|1977.61|1957.61|1977.33|1957.33|1977.61|1957.61|1977.29|1957.29|9
1639236270000|2021-12-11 15:24:30|1977.05|1957.05|1976.58|1956.58|1977.33|1957.33|1976.55|1956.55|20
1639236280000|2021-12-11 15:24:40|1976.57|1956.57|1976.8|1956.8|1976.8|1956.8|1976.37|1956.37|24
1639236290000|2021-12-11 15:24:50|1976.84|1956.84|1976.86|1956.86|1977.33|1957.33|1976.8|1956.8|16
1639236300000|2021-12-11 15:25:00|1976.96|1956.96|1977.47|1957.47|1977.47|1957.47|1976.96|1956.96|8
1639236310000|2021-12-11 15:25:10|1977.42|1957.42|1976.73|1956.73|1977.42|1957.42|1976.69|1956.69|23
1639236320000|2021-12-11 15:25:20|1976.72|1956.72|1976.65|1956.65|1976.76|1956.76|1976.52|1956.52|17
1639236330000|2021-12-11 15:25:30|1976.54|1956.54|1976.99|1956.99|1977.01|1957.01|1976.43|1956.43|23
1639236340000|2021-12-11 15:25:40|1976.97|1956.97|1977.11|1957.11|1977.11|1957.11|1976.08|1956.08|23
1639236350000|2021-12-11 15:25:50|1977.15|1957.15|1979.37|1959.37|1979.37|1959.37|1977.15|1957.15|23
1639236360000|2021-12-11 15:26:00|1979.6|1959.6|1979.05|1959.05|1979.6|1959.6|1978.92|1958.92|10
1639236370000|2021-12-11 15:26:10|1979.08|1959.08|1980.15|1960.15|1980.15|1960.15|1979.05|1959.05|26
1639236380000|2021-12-11 15:26:20|1980.12|1960.12|1980.44|1960.44|1980.44|1960.44|1980.12|1960.12|14
1639236390000|2021-12-11 15:26:30|1980.4|1960.4|1980.24|1960.24|1980.4|1960.4|1980.06|1960.06|29
1639236400000|2021-12-11 15:26:40|1980.27|1960.27|1980.53|1960.53|1980.57|1960.57|1980.27|1960.27|25
1639236410000|2021-12-11 15:26:50|1980.49|1960.49|1980.54|1960.54|1980.54|1960.54|1980.25|1960.25|23
1639236420000|2021-12-11 15:27:00|1980.53|1960.53|1980.63|1960.63|1980.71|1960.71|1980.53|1960.53|13
1639236430000|2021-12-11 15:27:10|1980.65|1960.65|1980.56|1960.56|1980.69|1960.69|1980.56|1960.56|25
1639236440000|2021-12-11 15:27:20|1980.54|1960.54|1980.67|1960.67|1980.71|1960.71|1980.52|1960.52|28
1639236450000|2021-12-11 15:27:30|1980.65|1960.65|1979.89|1959.89|1980.65|1960.65|1979.78|1959.78|27
1639236460000|2021-12-11 15:27:40|1979.75|1959.75|1980.6|1960.6|1980.6|1960.6|1979.75|1959.75|22
1639236470000|2021-12-11 15:27:50|1980.58|1960.58|1980.67|1960.67|1980.71|1960.71|1980.53|1960.53|24
1639236480000|2021-12-11 15:28:00|1980.63|1960.63|1980.6|1960.6|1980.71|1960.71|1980.52|1960.52|27
1639236490000|2021-12-11 15:28:10|1980.61|1960.61|1979.9|1959.9|1980.65|1960.65|1979.9|1959.9|27
1639236500000|2021-12-11 15:28:20|1979.92|1959.92|1979.75|1959.75|1979.92|1959.92|1979.42|1959.42|27
1639236510000|2021-12-11 15:28:30|1979.71|1959.71|1979.58|1959.58|1979.72|1959.72|1979.56|1959.56|25
1639236520000|2021-12-11 15:28:40|1979.57|1959.57|1979.49|1959.49|1979.64|1959.64|1979.49|1959.49|23
1639236530000|2021-12-11 15:28:50|1979.5|1959.5|1979.51|1959.51|1979.63|1959.63|1979.49|1959.49|23
1639236540000|2021-12-11 15:29:00|1979.65|1959.65|1980.29|1960.29|1980.43|1960.43|1979.54|1959.54|25
1639236550000|2021-12-11 15:29:10|1980.39|1960.39|1980.63|1960.63|1980.64|1960.64|1980.39|1960.39|20
1639236560000|2021-12-11 15:29:20|1980.66|1960.66|1981.46|1961.46|1981.49|1961.49|1980.64|1960.64|19
1639236570000|2021-12-11 15:29:30|1981.61|1961.61|1981.42|1961.42|1981.61|1961.61|1981.12|1961.12|22
1639236580000|2021-12-11 15:29:40|1981.39|1961.39|1981.15|1961.15|1981.39|1961.39|1981.08|1961.08|27
1639236590000|2021-12-11 15:29:50|1981.19|1961.19|1980.38|1960.38|1981.2|1961.2|1980.36|1960.36|17
1639236600000|2021-12-11 15:30:00|1980.54|1960.54|1980.82|1960.82|1980.82|1960.82|1980.18|1960.18|26
1639236610000|2021-12-11 15:30:10|1981.11|1961.11|1981.72|1961.72|1981.72|1961.72|1981.11|1961.11|13
1639236620000|2021-12-11 15:30:20|1981.73|1961.73|1981.68|1961.68|1981.75|1961.75|1981.68|1961.68|10
1639236630000|2021-12-11 15:30:30|1981.64|1961.64|1981.48|1961.48|1981.64|1961.64|1981.48|1961.48|15
1639236640000|2021-12-11 15:30:40|1981.56|1961.56|1981.39|1961.39|1981.56|1961.56|1981.36|1961.36|10
1639236650000|2021-12-11 15:30:50|1981.44|1961.44|1981.1|1961.1|1981.53|1961.53|1981.06|1961.06|17
1639236660000|2021-12-11 15:31:00|1981.12|1961.12|1981.29|1961.29|1981.3|1961.3|1981.06|1961.06|22
1639236670000|2021-12-11 15:31:10|1981.34|1961.34|1981.81|1961.81|1982.31|1962.31|1981.29|1961.29|18
1639236680000|2021-12-11 15:31:20|1981.84|1961.84|1982.49|1962.49|1982.49|1962.49|1981.68|1961.68|32
1639236690000|2021-12-11 15:31:30|1982.58|1962.58|1983.29|1963.29|1983.42|1963.42|1982.47|1962.47|19
1639236700000|2021-12-11 15:31:40|1983.35|1963.35|1983.32|1963.32|1983.41|1963.41|1983.27|1963.27|6
1639236710000|2021-12-11 15:31:50|1983.28|1963.28|1982.84|1962.84|1983.28|1963.28|1982.76|1962.76|23
1639236720000|2021-12-11 15:32:00|1982.86|1962.86|1984.44|1964.44|1984.46|1964.46|1982.86|1962.86|17
1639236730000|2021-12-11 15:32:10|1984.49|1964.49|1984.91|1964.91|1984.92|1964.92|1984.49|1964.49|20
1639236740000|2021-12-11 15:32:20|1985.01|1965.01|1985.36|1965.36|1985.36|1965.36|1984.49|1964.49|17
1639236750000|2021-12-11 15:32:30|1985.33|1965.33|1985.18|1965.18|1985.33|1965.33|1985.18|1965.18|4
1639236760000|2021-12-11 15:32:40|1985.2|1965.2|1986.15|1966.15|1986.44|1966.44|1985.15|1965.15|16
1639236770000|2021-12-11 15:32:50|1986.14|1966.14|1985.94|1965.94|1986.18|1966.18|1985.94|1965.94|24
1639236780000|2021-12-11 15:33:00|1985.87|1965.87|1986.56|1966.56|1986.56|1966.56|1985.87|1965.87|25
1639236790000|2021-12-11 15:33:10|1986.52|1966.52|1987.66|1967.66|1987.69|1967.69|1986.52|1966.52|30
1639236800000|2021-12-11 15:33:20|1987.67|1967.67|1987.5|1967.5|1987.69|1967.69|1987.5|1967.5|14
1639236810000|2021-12-11 15:33:30|1987.53|1967.53|1986.15|1966.15|1987.53|1967.53|1986.04|1966.04|33
1639236820000|2021-12-11 15:33:40|1986.11|1966.11|1985.85|1965.85|1986.11|1966.11|1985.66|1965.66|26
1639236830000|2021-12-11 15:33:50|1985.83|1965.83|1985.81|1965.81|1985.89|1965.89|1985.71|1965.71|20
1639236840000|2021-12-11 15:34:00|1985.82|1965.82|1995.72|1975.72|1995.72|1975.72|1985.82|1965.82|25
1639236850000|2021-12-11 15:34:10|1994.79|1974.79|1992.78|1972.78|1994.79|1974.79|1992.02|1972.02|32
1639236860000|2021-12-11 15:34:20|1992.77|1972.77|1993.99|1973.99|1994.55|1974.55|1992.49|1972.49|21
1639236870000|2021-12-11 15:34:30|1993.77|1973.77|1994.48|1974.48|1995.12|1975.12|1993.66|1973.66|34
1639236880000|2021-12-11 15:34:40|1994.45|1974.45|1994.42|1974.42|1994.86|1974.86|1994.24|1974.24|28
1639236890000|2021-12-11 15:34:50|1994.41|1974.41|1995.48|1975.48|1995.68|1975.68|1994.41|1974.41|28
1639236900000|2021-12-11 15:35:00|1995.45|1975.45|1994.81|1974.81|1995.67|1975.67|1994.74|1974.74|28
1639236910000|2021-12-11 15:35:10|1995.02|1975.02|1995.14|1975.14|1995.24|1975.24|1994.83|1974.83|30
1639236920000|2021-12-11 15:35:20|1995.13|1975.13|1997.95|1977.95|1998|1978|1995.11|1975.11|37
1639236930000|2021-12-11 15:35:30|1997.83|1977.83|1996.66|1976.66|1997.96|1977.96|1996.66|1976.66|18
1639236940000|2021-12-11 15:35:40|1996.69|1976.69|1996.47|1976.47|1996.88|1976.88|1996.46|1976.46|26
1639236950000|2021-12-11 15:35:50|1996.48|1976.48|1994.57|1974.57|1996.54|1976.54|1994.57|1974.57|26
1639236960000|2021-12-11 15:36:00|1994.62|1974.62|1993.18|1973.18|1994.65|1974.65|1993.11|1973.11|24
1639236970000|2021-12-11 15:36:10|1993.22|1973.22|1992.89|1972.89|1993.24|1973.24|1992.89|1972.89|21
1639236980000|2021-12-11 15:36:20|1992.91|1972.91|1991.61|1971.61|1992.91|1972.91|1991.6|1971.6|8
1639236990000|2021-12-11 15:36:30|1991.6|1971.6|1991.79|1971.79|1991.79|1971.79|1991.25|1971.25|22
1639237000000|2021-12-11 15:36:40|1991.78|1971.78|1993.15|1973.15|1993.15|1973.15|1991.7|1971.7|19
1639237010000|2021-12-11 15:36:50|1993.03|1973.03|1992.71|1972.71|1993.18|1973.18|1992.71|1972.71|20
1639237020000|2021-12-11 15:37:00|1992.73|1972.73|1991.6|1971.6|1992.73|1972.73|1991.54|1971.54|27
1639237030000|2021-12-11 15:37:10|1991.58|1971.58|1991.64|1971.64|1991.66|1971.66|1991.32|1971.32|26
1639237040000|2021-12-11 15:37:20|1991.71|1971.71|1991.97|1971.97|1992.17|1972.17|1991.71|1971.71|24
1639237050000|2021-12-11 15:37:30|1991.99|1971.99|1992.04|1972.04|1992.13|1972.13|1991.71|1971.71|25
1639237060000|2021-12-11 15:37:40|1992.05|1972.05|1992.79|1972.79|1992.88|1972.88|1992.01|1972.01|24
1639237070000|2021-12-11 15:37:50|1993.03|1973.03|1993.68|1973.68|1994.4|1974.4|1993.03|1973.03|27
1639237080000|2021-12-11 15:38:00|1993.72|1973.72|1994.74|1974.74|1994.86|1974.86|1993.61|1973.61|26
1639237090000|2021-12-11 15:38:10|1994.5|1974.5|1993.44|1973.44|1994.74|1974.74|1993.12|1973.12|23
1639237100000|2021-12-11 15:38:20|1993.42|1973.42|1992.95|1972.95|1993.46|1973.46|1992.9|1972.9|18
1639237110000|2021-12-11 15:38:30|1992.98|1972.98|1994.05|1974.05|1994.11|1974.11|1992.98|1972.98|27
1639237120000|2021-12-11 15:38:40|1994.08|1974.08|1993.86|1973.86|1994.38|1974.38|1993.8|1973.8|19
1639237130000|2021-12-11 15:38:50|1993.9|1973.9|1993.91|1973.91|1994.29|1974.29|1993.86|1973.86|5
1639237140000|2021-12-11 15:39:00|1993.92|1973.92|1994.75|1974.75|1994.86|1974.86|1993.92|1973.92|13
1639237150000|2021-12-11 15:39:10|1994.96|1974.96|1994.7|1974.7|1995.14|1975.14|1994.59|1974.59|25
1639237160000|2021-12-11 15:39:20|1994.75|1974.75|1995.32|1975.32|1995.4|1975.4|1994.75|1974.75|13
1639237170000|2021-12-11 15:39:30|1995.33|1975.33|1994.52|1974.52|1995.76|1975.76|1994.45|1974.45|33
1639237180000|2021-12-11 15:39:40|1994.54|1974.54|1994.54|1974.54|1994.62|1974.62|1994.52|1974.52|23
1639237190000|2021-12-11 15:39:50|1994.56|1974.56|1995.24|1975.24|1995.37|1975.37|1994.56|1974.56|20
1639237200000|2021-12-11 15:40:00|1995.12|1975.12|1994.98|1974.98|1995.32|1975.32|1994.66|1974.66|31
1639237210000|2021-12-11 15:40:10|1995|1975|1995.5|1975.5|1995.55|1975.55|1994.98|1974.98|16
1639237220000|2021-12-11 15:40:20|1995.48|1975.48|1997.89|1977.89|1997.94|1977.94|1995.48|1975.48|20
1639237230000|2021-12-11 15:40:30|1997.94|1977.94|1998.05|1978.05|1998.13|1978.13|1997.58|1977.58|24
1639237240000|2021-12-11 15:40:40|1998.47|1978.47|1998.39|1978.39|1998.7|1978.7|1998.37|1978.37|16
1639237250000|2021-12-11 15:40:50|1998.4|1978.4|1998.46|1978.46|1998.48|1978.48|1998.4|1978.4|4
1639237260000|2021-12-11 15:41:00|1998.4|1978.4|1997.21|1977.21|1998.41|1978.41|1996.96|1976.96|28
1639237270000|2021-12-11 15:41:10|1997.07|1977.07|1996.36|1976.36|1997.17|1977.17|1996.36|1976.36|25
1639237280000|2021-12-11 15:41:20|1996.39|1976.39|1996.09|1976.09|1996.61|1976.61|1996.09|1976.09|24
1639237290000|2021-12-11 15:41:30|1995.88|1975.88|1996.8|1976.8|1996.91|1976.91|1995.86|1975.86|32
1639237300000|2021-12-11 15:41:40|1996.78|1976.78|1996.84|1976.84|1997.74|1977.74|1996.78|1976.78|33
1639237310000|2021-12-11 15:41:50|1996.83|1976.83|1997.4|1977.4|1997.44|1977.44|1996.83|1976.83|29
1639237320000|2021-12-11 15:42:00|1997.43|1977.43|1996.96|1976.96|1997.43|1977.43|1996.95|1976.95|19
1639237330000|2021-12-11 15:42:10|1996.9|1976.9|1995.46|1975.46|1996.97|1976.97|1995.46|1975.46|25
1639237340000|2021-12-11 15:42:20|1995.51|1975.51|1995.57|1975.57|1995.6|1975.6|1994.6|1974.6|30
1639237350000|2021-12-11 15:42:30|1995.58|1975.58|1996.18|1976.18|1996.85|1976.85|1995.51|1975.51|34
1639237360000|2021-12-11 15:42:40|1996.11|1976.11|1995.79|1975.79|1996.11|1976.11|1995.76|1975.76|23
1639237370000|2021-12-11 15:42:50|1995.84|1975.84|1997.2|1977.2|1997.2|1977.2|1995.81|1975.81|19
1639237380000|2021-12-11 15:43:00|1997.58|1977.58|1997.33|1977.33|1997.9|1977.9|1997.33|1977.33|22
1639237390000|2021-12-11 15:43:10|1997.31|1977.31|1997.43|1977.43|1997.47|1977.47|1997.28|1977.28|17
1639237400000|2021-12-11 15:43:20|1997.42|1977.42|1997.36|1977.36|1997.47|1977.47|1997.32|1977.32|18
1639237410000|2021-12-11 15:43:30|1997.33|1977.33|1997.48|1977.48|1998.02|1978.02|1997.19|1977.19|22
1639237420000|2021-12-11 15:43:40|1997.47|1977.47|1996|1976|1997.47|1977.47|1996|1976|23
1639237430000|2021-12-11 15:43:50|1995.85|1975.85|1997.6|1977.6|1997.65|1977.65|1995.77|1975.77|26
1639237440000|2021-12-11 15:44:00|1997.57|1977.57|1997.88|1977.88|1997.89|1977.89|1997.49|1977.49|26
1639237450000|2021-12-11 15:44:10|1997.89|1977.89|1997.68|1977.68|1998.05|1978.05|1997.67|1977.67|17
1639237460000|2021-12-11 15:44:20|1997.72|1977.72|1997.82|1977.82|1997.84|1977.84|1997.55|1977.55|23
1639237470000|2021-12-11 15:44:30|1997.7|1977.7|1996.48|1976.48|1997.7|1977.7|1996.48|1976.48|27
1639237480000|2021-12-11 15:44:40|1996.39|1976.39|1994.53|1974.53|1996.39|1976.39|1994.53|1974.53|23
1639237490000|2021-12-11 15:44:50|1994.56|1974.56|1997.24|1977.24|1997.42|1977.42|1994.52|1974.52|26
1639237500000|2021-12-11 15:45:00|1997.31|1977.31|1997.69|1977.69|1999.27|1979.27|1997.31|1977.31|27
1639237510000|2021-12-11 15:45:10|1997.78|1977.78|1997.58|1977.58|1998.19|1978.19|1997.57|1977.57|16
1639237520000|2021-12-11 15:45:20|1997.68|1977.68|1999.37|1979.37|1999.37|1979.37|1997.68|1977.68|24
1639237530000|2021-12-11 15:45:30|1999.35|1979.35|1999.27|1979.27|1999.42|1979.42|1999.19|1979.19|23
1639237540000|2021-12-11 15:45:40|1999.24|1979.24|1999.5|1979.5|1999.98|1979.98|1999.2|1979.2|34
1639237550000|2021-12-11 15:45:50|1999.48|1979.48|1999.12|1979.12|1999.54|1979.54|1998.99|1978.99|28
1639237560000|2021-12-11 15:46:00|1999.1|1979.1|1999.41|1979.41|1999.65|1979.65|1999.06|1979.06|25
1639237570000|2021-12-11 15:46:10|1999.42|1979.42|2000.36|1980.36|2000.36|1980.36|1999.42|1979.42|20
1639237580000|2021-12-11 15:46:20|2000.32|1980.32|2000.66|1980.66|2000.99|1980.99|2000.32|1980.32|21
1639237590000|2021-12-11 15:46:30|2001.02|1981.02|2000.79|1980.79|2001.04|1981.04|2000.65|1980.65|20
1639237600000|2021-12-11 15:46:40|2000.68|1980.68|2001.12|1981.12|2001.12|1981.12|2000.65|1980.65|4
1639237610000|2021-12-11 15:46:50|2001.06|1981.06|2001.22|1981.22|2001.22|1981.22|2001.05|1981.05|3
1639237620000|2021-12-11 15:47:00|2001.31|1981.31|2003.12|1983.12|2003.12|1983.12|2001.31|1981.31|16
1639237630000|2021-12-11 15:47:10|2003.02|1983.02|2003.18|1983.18|2003.27|1983.27|2002.96|1982.96|17
1639237640000|2021-12-11 15:47:20|2003.11|1983.11|2004.54|1984.54|2004.54|1984.54|2003.07|1983.07|19
1639237650000|2021-12-11 15:47:30|2004.55|1984.55|2005.36|1985.36|2005.51|1985.51|2004.53|1984.53|12
1639237660000|2021-12-11 15:47:40|2005.35|1985.35|2003.86|1983.86|2005.35|1985.35|2003.74|1983.74|25
1639237670000|2021-12-11 15:47:50|2003.87|1983.87|2004.1|1984.1|2004.12|1984.12|2003.87|1983.87|17
1639237680000|2021-12-11 15:48:00|2004.29|1984.29|2003.65|1983.65|2004.29|1984.29|2003.65|1983.65|11
1639237690000|2021-12-11 15:48:10|2003.66|1983.66|2003.84|1983.84|2003.84|1983.84|2003.65|1983.65|11
1639237700000|2021-12-11 15:48:20|2003.85|1983.85|2004.28|1984.28|2004.28|1984.28|2003.82|1983.82|13
1639237710000|2021-12-11 15:48:30|2004.26|1984.26|2005.15|1985.15|2005.32|1985.32|2004.26|1984.26|24
1639237720000|2021-12-11 15:48:40|2005.06|1985.06|2005.64|1985.64|2005.64|1985.64|2004.82|1984.82|16
1639237730000|2021-12-11 15:48:50|2005.63|1985.63|2005.63|1985.63|2005.63|1985.63|2005.63|1985.63|1
1639237740000|2021-12-11 15:49:00|2005.56|1985.56|2005.26|1985.26|2005.56|1985.56|2004.84|1984.84|29
1639237750000|2021-12-11 15:49:10|2005.56|1985.56|2005.35|1985.35|2005.64|1985.64|2005.23|1985.23|22
1639237760000|2021-12-11 15:49:20|2005.27|1985.27|2001.95|1981.95|2005.27|1985.27|2001.83|1981.83|30
1639237770000|2021-12-11 15:49:30|2001.4|1981.4|2001.64|1981.64|2001.65|1981.65|2001.4|1981.4|15
1639237780000|2021-12-11 15:49:40|2001.7|1981.7|2001.68|1981.68|2001.71|1981.71|2001.65|1981.65|10
1639237790000|2021-12-11 15:49:50|2001.61|1981.61|1997.67|1977.67|2001.61|1981.61|1997.67|1977.67|24
1639237800000|2021-12-11 15:50:00|1997.89|1977.89|1997.53|1977.53|1998.53|1978.53|1997.51|1977.51|25
1639237810000|2021-12-11 15:50:10|1997.5|1977.5|1996.4|1976.4|1997.5|1977.5|1996.39|1976.39|31
1639237820000|2021-12-11 15:50:20|1996.41|1976.41|1996.69|1976.69|1997.61|1977.61|1996.41|1976.41|30
1639237830000|2021-12-11 15:50:30|1996.64|1976.64|1996.55|1976.55|1997.06|1977.06|1996.52|1976.52|28
1639237840000|2021-12-11 15:50:40|1996.56|1976.56|1997.54|1977.54|1997.55|1977.55|1996.55|1976.55|20
1639237850000|2021-12-11 15:50:50|1997.53|1977.53|1997.44|1977.44|1997.53|1977.53|1997.36|1977.36|19
1639237860000|2021-12-11 15:51:00|1997.43|1977.43|1997.5|1977.5|1998.49|1978.49|1997.39|1977.39|27
1639237870000|2021-12-11 15:51:10|1997.55|1977.55|1997.58|1977.58|1997.73|1977.73|1997.53|1977.53|15
1639237880000|2021-12-11 15:51:20|1997.56|1977.56|1996.71|1976.71|1997.6|1977.6|1996.71|1976.71|26
1639237890000|2021-12-11 15:51:30|1996.7|1976.7|1996.67|1976.67|1996.78|1976.78|1996.57|1976.57|22
1639237900000|2021-12-11 15:51:40|1996.66|1976.66|1996.77|1976.77|1996.77|1976.77|1996.45|1976.45|20
1639237910000|2021-12-11 15:51:50|1996.71|1976.71|1996.76|1976.76|1996.8|1976.8|1996.66|1976.66|15
1639237920000|2021-12-11 15:52:00|1996.7|1976.7|1995.48|1975.48|1996.7|1976.7|1995.48|1975.48|25
1639237930000|2021-12-11 15:52:10|1995.47|1975.47|1994.76|1974.76|1995.53|1975.53|1994.76|1974.76|30
1639237940000|2021-12-11 15:52:20|1994.66|1974.66|1995.52|1975.52|1995.53|1975.53|1994.66|1974.66|18
1639237950000|2021-12-11 15:52:30|1995.51|1975.51|1995.52|1975.52|1995.54|1975.54|1995.5|1975.5|9
1639237960000|2021-12-11 15:52:40|1995.51|1975.51|1995.08|1975.08|1995.52|1975.52|1995.08|1975.08|27
1639237970000|2021-12-11 15:52:50|1995.11|1975.11|1995.59|1975.59|1995.59|1975.59|1995.11|1975.11|19
1639237980000|2021-12-11 15:53:00|1995.57|1975.57|1996.09|1976.09|1996.12|1976.12|1995.57|1975.57|18
1639237990000|2021-12-11 15:53:10|1996.12|1976.12|1996.04|1976.04|1996.12|1976.12|1995.95|1975.95|10
1639238000000|2021-12-11 15:53:20|1996.03|1976.03|1996.12|1976.12|1996.41|1976.41|1996.03|1976.03|22
1639238010000|2021-12-11 15:53:30|1996.07|1976.07|1994.72|1974.72|1996.07|1976.07|1994.72|1974.72|25
1639238020000|2021-12-11 15:53:40|1994.7|1974.7|1994.68|1974.68|1994.78|1974.78|1994.68|1974.68|18
1639238030000|2021-12-11 15:53:50|1994.69|1974.69|1994.66|1974.66|1994.69|1974.69|1994.64|1974.64|13
1639238040000|2021-12-11 15:54:00|1994.64|1974.64|1995.42|1975.42|1995.43|1975.43|1994.55|1974.55|18
1639238050000|2021-12-11 15:54:10|1995.41|1975.41|1996.39|1976.39|1996.39|1976.39|1995.27|1975.27|28
1639238060000|2021-12-11 15:54:20|1996.73|1976.73|1996.49|1976.49|1996.73|1976.73|1996.41|1976.41|12
1639238070000|2021-12-11 15:54:30|1996.47|1976.47|1996.57|1976.57|1996.6|1976.6|1996.4|1976.4|18
1639238080000|2021-12-11 15:54:40|1996.64|1976.64|1997.42|1977.42|1997.45|1977.45|1996.64|1976.64|11
1639238090000|2021-12-11 15:54:50|1997.39|1977.39|1996.67|1976.67|1997.39|1977.39|1996.65|1976.65|20
1639238100000|2021-12-11 15:55:00|1996.68|1976.68|1996.46|1976.46|1996.68|1976.68|1995.95|1975.95|17
1639238110000|2021-12-11 15:55:10|1996.49|1976.49|1996.7|1976.7|1997.07|1977.07|1996.49|1976.49|18
1639238120000|2021-12-11 15:55:20|1996.69|1976.69|1996.65|1976.65|1996.81|1976.81|1996.6|1976.6|16
1639238130000|2021-12-11 15:55:30|1996.73|1976.73|1999.41|1979.41|1999.42|1979.42|1996.64|1976.64|27
1639238140000|2021-12-11 15:55:40|1999.49|1979.49|2001.63|1981.63|2002.07|1982.07|1999.41|1979.41|22
1639238150000|2021-12-11 15:55:50|2001.94|1981.94|2000.98|1980.98|2002.07|1982.07|2000.88|1980.88|25
1639238160000|2021-12-11 15:56:00|2000.93|1980.93|2001.48|1981.48|2001.48|1981.48|2000.92|1980.92|24
1639238170000|2021-12-11 15:56:10|2001.42|1981.42|2001.91|1981.91|2001.93|1981.93|2001.42|1981.42|15
1639238180000|2021-12-11 15:56:20|2002.11|1982.11|2002.11|1982.11|2002.11|1982.11|2002.11|1982.11|1
1639238190000|2021-12-11 15:56:30|2002.1|1982.1|2002.19|1982.19|2002.19|1982.19|2002.1|1982.1|3
1639238200000|2021-12-11 15:56:40|2002.22|1982.22|2002.19|1982.19|2002.22|1982.22|2002.19|1982.19|2
1639238210000|2021-12-11 15:56:50|2002.21|1982.21|2002.38|1982.38|2002.51|1982.51|2002.21|1982.21|9
1639238220000|2021-12-11 15:57:00|2002.51|1982.51|2003.62|1983.62|2003.62|1983.62|2002.51|1982.51|17
1639238230000|2021-12-11 15:57:10|2003.68|1983.68|2006.3|1986.3|2006.94|1986.94|2003.68|1983.68|26
1639238240000|2021-12-11 15:57:20|2006.31|1986.31|2008.11|1988.11|2008.52|1988.52|2006.31|1986.31|26
1639238250000|2021-12-11 15:57:30|2008.09|1988.09|2008.13|1988.13|2008.39|1988.39|2007.88|1987.88|28
1639238260000|2021-12-11 15:57:40|2007.94|1987.94|2008.04|1988.04|2008.29|1988.29|2007.94|1987.94|23
1639238270000|2021-12-11 15:57:50|2007.78|1987.78|2008.18|1988.18|2008.19|1988.19|2007.72|1987.72|19
1639238280000|2021-12-11 15:58:00|2008.15|1988.15|2007.77|1987.77|2008.15|1988.15|2007.77|1987.77|27
1639238290000|2021-12-11 15:58:10|2007.84|1987.84|2007.61|1987.61|2007.86|1987.86|2007.61|1987.61|18
1639238300000|2021-12-11 15:58:20|2007.6|1987.6|2007.55|1987.55|2007.63|1987.63|2007.5|1987.5|20
1639238310000|2021-12-11 15:58:30|2007.61|1987.61|2008.52|1988.52|2008.64|1988.64|2007.57|1987.57|22
1639238320000|2021-12-11 15:58:40|2008.54|1988.54|2008.53|1988.53|2008.54|1988.54|2008.32|1988.32|15
1639238330000|2021-12-11 15:58:50|2008.69|1988.69|2009.98|1989.98|2009.98|1989.98|2008.63|1988.63|19
1639238340000|2021-12-11 15:59:00|2010.16|1990.16|2010.48|1990.48|2010.51|1990.51|2010.16|1990.16|9
1639238350000|2021-12-11 15:59:10|2010.49|1990.49|2012.01|1992.01|2012.06|1992.06|2010.47|1990.47|23
1639238360000|2021-12-11 15:59:20|2012.19|1992.19|2012.67|1992.67|2012.73|1992.73|2012.19|1992.19|13
1639238370000|2021-12-11 15:59:30|2012.46|1992.46|2011.56|1991.56|2012.46|1992.46|2010.49|1990.49|35
1639238380000|2021-12-11 15:59:40|2011.68|1991.68|2013.74|1993.74|2013.76|1993.76|2011.63|1991.63|25
1639238390000|2021-12-11 15:59:50|2013.77|1993.77|2015.41|1995.41|2015.43|1995.43|2013.77|1993.77|28
1639238400000|2021-12-11 16:00:00|2015.4|1995.4|2015.5|1995.5|2015.5|1995.5|2014.63|1994.63|21
1639238410000|2021-12-11 16:00:10|2015.56|1995.56|2017.27|1997.27|2017.3|1997.3|2015.45|1995.45|22
1639238420000|2021-12-11 16:00:20|2017.44|1997.44|2017.14|1997.14|2017.81|1997.81|2017.08|1997.08|21
1639238430000|2021-12-11 16:00:30|2017.02|1997.02|2015.17|1995.17|2017.02|1997.02|2015.14|1995.14|30
1639238440000|2021-12-11 16:00:40|2015.16|1995.16|2015.32|1995.32|2015.59|1995.59|2014.77|1994.77|30
1639238450000|2021-12-11 16:00:50|2015.28|1995.28|2015.69|1995.69|2016.2|1996.2|2015.26|1995.26|28
1639238460000|2021-12-11 16:01:00|2015.56|1995.56|2015.56|1995.56|2015.67|1995.67|2014.93|1994.93|34
1639238470000|2021-12-11 16:01:10|2015.54|1995.54|2015.38|1995.38|2015.69|1995.69|2015.38|1995.38|31
1639238480000|2021-12-11 16:01:20|2015.34|1995.34|2015.4|1995.4|2015.62|1995.62|2015.03|1995.03|22
1639238490000|2021-12-11 16:01:30|2015.35|1995.35|2014.74|1994.74|2015.35|1995.35|2014.74|1994.74|30
1639238500000|2021-12-11 16:01:40|2014.72|1994.72|2013.15|1993.15|2014.72|1994.72|2012.95|1992.95|29
1639238510000|2021-12-11 16:01:50|2013.12|1993.12|2010.56|1990.56|2013.12|1993.12|2010.56|1990.56|23
1639238520000|2021-12-11 16:02:00|2010.51|1990.51|2009.46|1989.46|2010.51|1990.51|2009.42|1989.42|24
1639238530000|2021-12-11 16:02:10|2009.41|1989.41|2007.43|1987.43|2009.77|1989.77|2007.39|1987.39|29
1639238540000|2021-12-11 16:02:20|2007.5|1987.5|2002.95|1982.95|2007.5|1987.5|2002.95|1982.95|32
1639238550000|2021-12-11 16:02:30|2002.72|1982.72|2001.66|1981.66|2002.82|1982.82|2001.63|1981.63|19
1639238560000|2021-12-11 16:02:40|2001.68|1981.68|1999.82|1979.82|2001.68|1981.68|1999.77|1979.77|27
1639238570000|2021-12-11 16:02:50|1999.81|1979.81|2004.64|1984.64|2004.64|1984.64|1999.57|1979.57|27
1639238580000|2021-12-11 16:03:00|2004.62|1984.62|2001.85|1981.85|2004.72|1984.72|2001.83|1981.83|37
1639238590000|2021-12-11 16:03:10|2001.72|1981.72|2004.94|1984.94|2005.07|1985.07|2001.72|1981.72|32
1639238600000|2021-12-11 16:03:20|2004.97|1984.97|2008.34|1988.34|2008.36|1988.36|2004.97|1984.97|25
1639238610000|2021-12-11 16:03:30|2008.35|1988.35|2009.21|1989.21|2009.28|1989.28|2008.35|1988.35|25
1639238620000|2021-12-11 16:03:40|2009.26|1989.26|2010.07|1990.07|2010.07|1990.07|2008.92|1988.92|13
1639238630000|2021-12-11 16:03:50|2010.03|1990.03|2009.37|1989.37|2010.03|1990.03|2009.26|1989.26|23
1639238640000|2021-12-11 16:04:00|2009.56|1989.56|2009.72|1989.72|2009.72|1989.72|2009.14|1989.14|25
1639238650000|2021-12-11 16:04:10|2009.71|1989.71|2009.57|1989.57|2009.8|1989.8|2009.07|1989.07|30
1639238660000|2021-12-11 16:04:20|2009.59|1989.59|2010.57|1990.57|2010.71|1990.71|2009.59|1989.59|31
1639238670000|2021-12-11 16:04:30|2010.52|1990.52|2012.79|1992.79|2012.79|1992.79|2010.19|1990.19|28
1639238680000|2021-12-11 16:04:40|2012.95|1992.95|2012.28|1992.28|2013.57|1993.57|2012.28|1992.28|26
1639238690000|2021-12-11 16:04:50|2011.36|1991.36|2010.13|1990.13|2011.4|1991.4|2010.12|1990.12|29
1639238700000|2021-12-11 16:05:00|2010.16|1990.16|2009.34|1989.34|2010.17|1990.17|2007.89|1987.89|33
1639238710000|2021-12-11 16:05:10|2009.55|1989.55|2010.57|1990.57|2010.57|1990.57|2009.55|1989.55|19
1639238720000|2021-12-11 16:05:20|2010.61|1990.61|2011.2|1991.2|2011.45|1991.45|2010.22|1990.22|30
1639238730000|2021-12-11 16:05:30|2011.21|1991.21|2010.42|1990.42|2011.3|1991.3|2010.41|1990.41|20
1639238740000|2021-12-11 16:05:40|2010.41|1990.41|2010.01|1990.01|2010.44|1990.44|2010.01|1990.01|24
1639238750000|2021-12-11 16:05:50|2009.95|1989.95|2009.69|1989.69|2010.04|1990.04|2009.4|1989.4|19
1639238760000|2021-12-11 16:06:00|2009.8|1989.8|2008.95|1988.95|2009.8|1989.8|2008.93|1988.93|16
1639238770000|2021-12-11 16:06:10|2008.94|1988.94|2008.04|1988.04|2008.94|1988.94|2008.04|1988.04|29
1639238780000|2021-12-11 16:06:20|2008.08|1988.08|2007.22|1987.22|2008.74|1988.74|2006.79|1986.79|33
1639238790000|2021-12-11 16:06:30|2007.2|1987.2|2006.91|1986.91|2007.2|1987.2|2006.78|1986.78|25
1639238800000|2021-12-11 16:06:40|2006.85|1986.85|2005.66|1985.66|2006.85|1986.85|2005.66|1985.66|16
1639238810000|2021-12-11 16:06:50|2005.7|1985.7|2008.42|1988.42|2008.42|1988.42|2005.68|1985.68|21
1639238820000|2021-12-11 16:07:00|2008.33|1988.33|2009.39|1989.39|2009.44|1989.44|2008.33|1988.33|18
1639238830000|2021-12-11 16:07:10|2009.38|1989.38|2010.19|1990.19|2010.19|1990.19|2009.38|1989.38|7
1639238840000|2021-12-11 16:07:20|2011.27|1991.27|2016.96|1996.96|2016.96|1996.96|2011.27|1991.27|35
1639238850000|2021-12-11 16:07:30|2017.09|1997.09|2011.27|1991.27|2017.74|1997.74|2011.26|1991.26|34
1639238860000|2021-12-11 16:07:40|2010.7|1990.7|2007.64|1987.64|2010.7|1990.7|2007.64|1987.64|33
1639238870000|2021-12-11 16:07:50|2007.59|1987.59|2007.35|1987.35|2007.66|1987.66|2006.75|1986.75|28
1639238880000|2021-12-11 16:08:00|2007.15|1987.15|2006.02|1986.02|2007.27|1987.27|2006.02|1986.02|32
1639238890000|2021-12-11 16:08:10|2005.98|1985.98|2006.08|1986.08|2006.34|1986.34|2005.37|1985.37|17
1639238900000|2021-12-11 16:08:20|2005.99|1985.99|2006.96|1986.96|2007.97|1987.97|2005.99|1985.99|34
1639238910000|2021-12-11 16:08:30|2007|1987|2007.12|1987.12|2007.12|1987.12|2006.55|1986.55|28
1639238920000|2021-12-11 16:08:40|2007.13|1987.13|2007.39|1987.39|2007.91|1987.91|2007.13|1987.13|27
1639238930000|2021-12-11 16:08:50|2007.41|1987.41|2006.97|1986.97|2007.41|1987.41|2006.89|1986.89|33
1639238940000|2021-12-11 16:09:00|2006.95|1986.95|2005.2|1985.2|2006.95|1986.95|2005.17|1985.17|21
1639238950000|2021-12-11 16:09:10|2005.18|1985.18|2004.73|1984.73|2005.18|1985.18|2003.7|1983.7|32
1639238960000|2021-12-11 16:09:20|2004.74|1984.74|2002.82|1982.82|2005.58|1985.58|2002.82|1982.82|31
1639238970000|2021-12-11 16:09:30|2002.84|1982.84|2002.72|1982.72|2002.95|1982.95|2002.58|1982.58|20
1639238980000|2021-12-11 16:09:40|2002.69|1982.69|2002.18|1982.18|2002.69|1982.69|2002.15|1982.15|11
1639238990000|2021-12-11 16:09:50|2001.99|1981.99|2001.82|1981.82|2002.06|1982.06|2001.65|1981.65|25
1639239000000|2021-12-11 16:10:00|2001.8|1981.8|1999.78|1979.78|2001.95|1981.95|1999.77|1979.77|32
1639239010000|2021-12-11 16:10:10|1999.4|1979.4|1997.82|1977.82|2000.47|1980.47|1997.82|1977.82|28
1639239020000|2021-12-11 16:10:20|1997.85|1977.85|1999.7|1979.7|1999.71|1979.71|1997.77|1977.77|32
1639239030000|2021-12-11 16:10:30|1999.68|1979.68|2000.87|1980.87|2001.37|1981.37|1999.68|1979.68|19
1639239040000|2021-12-11 16:10:40|2000.83|1980.83|2004.68|1984.68|2004.68|1984.68|2000.8|1980.8|31
1639239050000|2021-12-11 16:10:50|2004.65|1984.65|2003.74|1983.74|2004.76|1984.76|2003.71|1983.71|21
1639239060000|2021-12-11 16:11:00|2003.81|1983.81|2003.47|1983.47|2003.99|1983.99|2003.29|1983.29|29
1639239070000|2021-12-11 16:11:10|2003.52|1983.52|2003.19|1983.19|2003.52|1983.52|2003.08|1983.08|23
1639239080000|2021-12-11 16:11:20|2003.21|1983.21|2003.47|1983.47|2003.8|1983.8|2003.21|1983.21|27
1639239090000|2021-12-11 16:11:30|2003.49|1983.49|2002.61|1982.61|2003.49|1983.49|2002.59|1982.59|25
1639239100000|2021-12-11 16:11:40|2002.63|1982.63|2006.51|1986.51|2006.51|1986.51|2002.61|1982.61|23
1639239110000|2021-12-11 16:11:50|2006.57|1986.57|2007.53|1987.53|2007.53|1987.53|2006.57|1986.57|14
1639239120000|2021-12-11 16:12:00|2007.54|1987.54|2007.99|1987.99|2007.99|1987.99|2007.54|1987.54|9
1639239130000|2021-12-11 16:12:10|2007.82|1987.82|2007.72|1987.72|2008.04|1988.04|2007.57|1987.57|18
1639239140000|2021-12-11 16:12:20|2007.67|1987.67|2009.42|1989.42|2009.42|1989.42|2006.69|1986.69|35
1639239150000|2021-12-11 16:12:30|2009.43|1989.43|2015.6|1995.6|2015.67|1995.67|2009.43|1989.43|19
1639239160000|2021-12-11 16:12:40|2015.79|1995.79|2014|1994|2015.79|1995.79|2013.94|1993.94|33
1639239170000|2021-12-11 16:12:50|2013.93|1993.93|2014.75|1994.75|2014.75|1994.75|2013.93|1993.93|18
1639239180000|2021-12-11 16:13:00|2014.94|1994.94|2015.89|1995.89|2016|1996|2014.94|1994.94|16
1639239190000|2021-12-11 16:13:10|2015.86|1995.86|2015.76|1995.76|2016.1|1996.1|2015.26|1995.26|22
1639239200000|2021-12-11 16:13:20|2015.78|1995.78|2020.1|2000.1|2020.15|2000.15|2015.76|1995.76|24
1639239210000|2021-12-11 16:13:30|2020.09|2000.09|2022.61|2002.61|2022.75|2002.75|2020.01|2000.01|20
1639239220000|2021-12-11 16:13:40|2022.62|2002.62|2023.73|2003.73|2023.94|2003.94|2022.62|2002.62|18
1639239230000|2021-12-11 16:13:50|2023.74|2003.74|2024.84|2004.84|2025.38|2005.38|2023.74|2003.74|24
1639239240000|2021-12-11 16:14:00|2024.86|2004.86|2025.31|2005.31|2025.32|2005.32|2024.69|2004.69|31
1639239250000|2021-12-11 16:14:10|2025.95|2005.95|2029.45|2009.45|2029.73|2009.73|2025.95|2005.95|29
1639239260000|2021-12-11 16:14:20|2029.46|2009.46|2025.81|2005.81|2029.49|2009.49|2025.81|2005.81|28
1639239270000|2021-12-11 16:14:30|2025.73|2005.73|2023.96|2003.96|2025.76|2005.76|2023.96|2003.96|36
1639239280000|2021-12-11 16:14:40|2024.01|2004.01|2024.1|2004.1|2024.65|2004.65|2024|2004|33
1639239290000|2021-12-11 16:14:50|2024.08|2004.08|2025.02|2005.02|2027.43|2007.43|2024.07|2004.07|35
1639239300000|2021-12-11 16:15:00|2024.66|2004.66|2024.97|2004.97|2024.99|2004.99|2024.29|2004.29|27
1639239310000|2021-12-11 16:15:10|2024.94|2004.94|2022.38|2002.38|2024.94|2004.94|2022.38|2002.38|23
1639239320000|2021-12-11 16:15:20|2022.36|2002.36|2020.28|2000.28|2022.36|2002.36|2020.28|2000.28|31
1639239330000|2021-12-11 16:15:30|2020.29|2000.29|2021.26|2001.26|2021.34|2001.34|2019.9|1999.9|31
1639239340000|2021-12-11 16:15:40|2021.33|2001.33|2020.84|2000.84|2021.34|2001.34|2020.24|2000.24|27
1639239350000|2021-12-11 16:15:50|2020.85|2000.85|2020.82|2000.82|2020.89|2000.89|2020.71|2000.71|23
1639239360000|2021-12-11 16:16:00|2020.81|2000.81|2021.66|2001.66|2021.66|2001.66|2020.67|2000.67|21
1639239370000|2021-12-11 16:16:10|2021.67|2001.67|2020.37|2000.37|2021.67|2001.67|2020.26|2000.26|22
1639239380000|2021-12-11 16:16:20|2020.39|2000.39|2022.41|2002.41|2022.41|2002.41|2020.39|2000.39|26
1639239390000|2021-12-11 16:16:30|2022.4|2002.4|2021.11|2001.11|2022.65|2002.65|2021.04|2001.04|30
1639239400000|2021-12-11 16:16:40|2021.07|2001.07|2020.37|2000.37|2021.11|2001.11|2019.37|1999.37|28
1639239410000|2021-12-11 16:16:50|2020.34|2000.34|2019.96|1999.96|2021.02|2001.02|2019.92|1999.92|30
1639239420000|2021-12-11 16:17:00|2020.09|2000.09|2020.21|2000.21|2021.3|2001.3|2019.92|1999.92|26
1639239430000|2021-12-11 16:17:10|2020.17|2000.17|2019.47|1999.47|2020.17|2000.17|2019.47|1999.47|25
1639239440000|2021-12-11 16:17:20|2019.23|1999.23|2016.21|1996.21|2019.35|1999.35|2016.21|1996.21|37
1639239450000|2021-12-11 16:17:30|2016.25|1996.25|2018.01|1998.01|2018.46|1998.46|2016.13|1996.13|29
1639239460000|2021-12-11 16:17:40|2018|1998|2019.62|1999.62|2019.63|1999.63|2018|1998|12
1639239470000|2021-12-11 16:17:50|2019.6|1999.6|2018.73|1998.73|2019.6|1999.6|2018.61|1998.61|18
1639239480000|2021-12-11 16:18:00|2018.81|1998.81|2018.39|1998.39|2018.81|1998.81|2018.05|1998.05|31
1639239490000|2021-12-11 16:18:10|2018.05|1998.05|2018.5|1998.5|2018.5|1998.5|2017.83|1997.83|25
1639239500000|2021-12-11 16:18:20|2018.47|1998.47|2017.33|1997.33|2018.48|1998.48|2017.05|1997.05|27
1639239510000|2021-12-11 16:18:30|2017.26|1997.26|2021.3|2001.3|2021.48|2001.48|2017.05|1997.05|30
1639239520000|2021-12-11 16:18:40|2021.41|2001.41|2020.66|2000.66|2021.93|2001.93|2020.63|2000.63|31
1639239530000|2021-12-11 16:18:50|2020.68|2000.68|2021.9|2001.9|2022.22|2002.22|2020.68|2000.68|29
1639239540000|2021-12-11 16:19:00|2021.93|2001.93|2021.63|2001.63|2022.27|2002.27|2021.6|2001.6|24
1639239550000|2021-12-11 16:19:10|2021.61|2001.61|2021.67|2001.67|2021.72|2001.72|2021.34|2001.34|30
1639239560000|2021-12-11 16:19:20|2021.66|2001.66|2021.66|2001.66|2021.72|2001.72|2021.65|2001.65|25
1639239570000|2021-12-11 16:19:30|2021.6|2001.6|2018.97|1998.97|2021.6|2001.6|2018.96|1998.96|33
1639239580000|2021-12-11 16:19:40|2018.95|1998.95|2018.63|1998.63|2018.95|1998.95|2018.46|1998.46|23
1639239590000|2021-12-11 16:19:50|2018.65|1998.65|2016.77|1996.77|2018.65|1998.65|2016.58|1996.58|33
1639239600000|2021-12-11 16:20:00|2016.48|1996.48|2016.83|1996.83|2016.84|1996.84|2016.48|1996.48|22
1639239610000|2021-12-11 16:20:10|2016.85|1996.85|2018.34|1998.34|2018.59|1998.59|2016.85|1996.85|23
1639239620000|2021-12-11 16:20:20|2017.94|1997.94|2018.74|1998.74|2018.79|1998.79|2017.6|1997.6|25
1639239630000|2021-12-11 16:20:30|2018.75|1998.75|2019.37|1999.37|2019.37|1999.37|2018.67|1998.67|29
1639239640000|2021-12-11 16:20:40|2019.35|1999.35|2019.2|1999.2|2019.35|1999.35|2019.04|1999.04|11
1639239650000|2021-12-11 16:20:50|2019.18|1999.18|2020.49|2000.49|2020.49|2000.49|2018.91|1998.91|17
1639239660000|2021-12-11 16:21:00|2020.52|2000.52|2019.93|1999.93|2020.65|2000.65|2019.76|1999.76|27
1639239670000|2021-12-11 16:21:10|2019.9|1999.9|2019.59|1999.59|2020.42|2000.42|2019.59|1999.59|28
1639239680000|2021-12-11 16:21:20|2019.44|1999.44|2019.56|1999.56|2019.56|1999.56|2018.61|1998.61|29
1639239690000|2021-12-11 16:21:30|2019.53|1999.53|2019.42|1999.42|2019.53|1999.53|2019.22|1999.22|18
1639239700000|2021-12-11 16:21:40|2019.58|1999.58|2018.95|1998.95|2019.58|1999.58|2018.82|1998.82|24
1639239710000|2021-12-11 16:21:50|2018.97|1998.97|2019.31|1999.31|2019.32|1999.32|2018.97|1998.97|23
1639239720000|2021-12-11 16:22:00|2019.35|1999.35|2018.65|1998.65|2019.44|1999.44|2018.51|1998.51|26
1639239730000|2021-12-11 16:22:10|2018.7|1998.7|2017.46|1997.46|2018.72|1998.72|2017.46|1997.46|29
1639239740000|2021-12-11 16:22:20|2017.43|1997.43|2017.07|1997.07|2017.47|1997.47|2017.02|1997.02|28
1639239750000|2021-12-11 16:22:30|2017.05|1997.05|2015.43|1995.43|2017.08|1997.08|2015.43|1995.43|36
1639239760000|2021-12-11 16:22:40|2015.6|1995.6|2015.68|1995.68|2015.68|1995.68|2014.29|1994.29|23
1639239770000|2021-12-11 16:22:50|2015.66|1995.66|2015.7|1995.7|2016.19|1996.19|2015.42|1995.42|26
1639239780000|2021-12-11 16:23:00|2015.75|1995.75|2015.73|1995.73|2015.75|1995.75|2015.72|1995.72|3
1639239790000|2021-12-11 16:23:10|2015.71|1995.71|2015.48|1995.48|2015.94|1995.94|2015.24|1995.24|26
1639239800000|2021-12-11 16:23:20|2015.49|1995.49|2014.93|1994.93|2015.54|1995.54|2014.93|1994.93|22
1639239810000|2021-12-11 16:23:30|2014.95|1994.95|2014.96|1994.96|2015.54|1995.54|2014.91|1994.91|21
1639239820000|2021-12-11 16:23:40|2014.93|1994.93|2014.86|1994.86|2014.97|1994.97|2014.84|1994.84|13
1639239830000|2021-12-11 16:23:50|2014.84|1994.84|2014.74|1994.74|2014.87|1994.87|2014.56|1994.56|26
1639239840000|2021-12-11 16:24:00|2014.76|1994.76|2014.64|1994.64|2014.76|1994.76|2014.58|1994.58|23
1639239850000|2021-12-11 16:24:10|2014.69|1994.69|2014.7|1994.7|2014.84|1994.84|2014.69|1994.69|17
1639239860000|2021-12-11 16:24:20|2014.69|1994.69|2014.74|1994.74|2014.85|1994.85|2014.67|1994.67|18
1639239870000|2021-12-11 16:24:30|2014.83|1994.83|2016.15|1996.15|2016.22|1996.22|2014.83|1994.83|16
1639239880000|2021-12-11 16:24:40|2016.32|1996.32|2015.87|1995.87|2016.49|1996.49|2015.84|1995.84|21
1639239890000|2021-12-11 16:24:50|2015.6|1995.6|2015.59|1995.59|2015.8|1995.8|2015.59|1995.59|6
1639239900000|2021-12-11 16:25:00|2015.57|1995.57|2015.08|1995.08|2015.57|1995.57|2015.05|1995.05|26
1639239910000|2021-12-11 16:25:10|2015.11|1995.11|2015.03|1995.03|2015.13|1995.13|2015.03|1995.03|21
1639239920000|2021-12-11 16:25:20|2015.07|1995.07|2015.58|1995.58|2015.58|1995.58|2015.03|1995.03|18
1639239930000|2021-12-11 16:25:30|2015.56|1995.56|2015.54|1995.54|2015.94|1995.94|2015.54|1995.54|10
1639239940000|2021-12-11 16:25:40|2015.59|1995.59|2016.37|1996.37|2016.44|1996.44|2015.59|1995.59|26
1639239950000|2021-12-11 16:25:50|2016.39|1996.39|2017.24|1997.24|2017.24|1997.24|2016.38|1996.38|11
1639239960000|2021-12-11 16:26:00|2017.25|1997.25|2018.07|1998.07|2018.07|1998.07|2017.25|1997.25|13
1639239970000|2021-12-11 16:26:10|2018.06|1998.06|2017.67|1997.67|2018.28|1998.28|2017.67|1997.67|10
1639239980000|2021-12-11 16:26:20|2017.65|1997.65|2020.2|2000.2|2020.4|2000.4|2017.6|1997.6|29
1639239990000|2021-12-11 16:26:30|2020.29|2000.29|2020.91|2000.91|2020.97|2000.97|2020.29|2000.29|27
1639240000000|2021-12-11 16:26:40|2020.95|2000.95|2021.47|2001.47|2022.05|2002.05|2020.95|2000.95|22
1639240010000|2021-12-11 16:26:50|2021.38|2001.38|2021.07|2001.07|2021.41|2001.41|2020.8|2000.8|25
1639240020000|2021-12-11 16:27:00|2021.16|2001.16|2020.44|2000.44|2021.22|2001.22|2020.31|2000.31|21
1639240030000|2021-12-11 16:27:10|2020.46|2000.46|2019.27|1999.27|2020.51|2000.51|2019.12|1999.12|32
1639240040000|2021-12-11 16:27:20|2019.19|1999.19|2019.86|1999.86|2019.87|1999.87|2018.82|1998.82|21
1639240050000|2021-12-11 16:27:30|2020|2000|2019.67|1999.67|2020.73|2000.73|2019.67|1999.67|30
1639240060000|2021-12-11 16:27:40|2019.81|1999.81|2019.25|1999.25|2019.93|1999.93|2019.23|1999.23|21
1639240070000|2021-12-11 16:27:50|2019.52|1999.52|2020.56|2000.56|2020.56|2000.56|2019.52|1999.52|23
1639240080000|2021-12-11 16:28:00|2020.68|2000.68|2022.2|2002.2|2022.24|2002.24|2020.62|2000.62|29
1639240090000|2021-12-11 16:28:10|2022.22|2002.22|2020.31|2000.31|2022.29|2002.29|2020.3|2000.3|24
1639240100000|2021-12-11 16:28:20|2020.29|2000.29|2020.63|2000.63|2020.63|2000.63|2020.01|2000.01|18
1639240110000|2021-12-11 16:28:30|2020.66|2000.66|2020.66|2000.66|2021.69|2001.69|2020.62|2000.62|36
1639240120000|2021-12-11 16:28:40|2020.23|2000.23|2019.76|1999.76|2020.26|2000.26|2019.73|1999.73|12
1639240130000|2021-12-11 16:28:50|2019.34|1999.34|2019.72|1999.72|2019.72|1999.72|2019.31|1999.31|5
1639240140000|2021-12-11 16:29:00|2019.73|1999.73|2018.67|1998.67|2019.82|1999.82|2018.64|1998.64|16
1639240150000|2021-12-11 16:29:10|2018.78|1998.78|2019.64|1999.64|2019.78|1999.78|2018.78|1998.78|34
1639240160000|2021-12-11 16:29:20|2019.43|1999.43|2018.92|1998.92|2019.43|1999.43|2018.89|1998.89|26
1639240170000|2021-12-11 16:29:30|2018.89|1998.89|2018.73|1998.73|2019.03|1999.03|2018.73|1998.73|28
1639240180000|2021-12-11 16:29:40|2018.76|1998.76|2017.92|1997.92|2018.79|1998.79|2017.92|1997.92|28
1639240190000|2021-12-11 16:29:50|2017.93|1997.93|2017.85|1997.85|2018|1998|2017.8|1997.8|16
1639240200000|2021-12-11 16:30:00|2017.84|1997.84|2018.65|1998.65|2018.89|1998.89|2017.84|1997.84|31
1639240210000|2021-12-11 16:30:10|2018.66|1998.66|2017.56|1997.56|2018.66|1998.66|2017.54|1997.54|29
1639240220000|2021-12-11 16:30:20|2017.58|1997.58|2018.02|1998.02|2018.6|1998.6|2017.56|1997.56|31
1639240230000|2021-12-11 16:30:30|2018.01|1998.01|2017.67|1997.67|2018.26|1998.26|2017.67|1997.67|28
1639240240000|2021-12-11 16:30:40|2017.63|1997.63|2017.67|1997.67|2017.76|1997.76|2017.47|1997.47|24
1639240250000|2021-12-11 16:30:50|2017.79|1997.79|2018.83|1998.83|2018.86|1998.86|2017.68|1997.68|34
1639240260000|2021-12-11 16:31:00|2018.79|1998.79|2020.42|2000.42|2020.42|2000.42|2018.79|1998.79|26
1639240270000|2021-12-11 16:31:10|2020.45|2000.45|2020.87|2000.87|2020.87|2000.87|2020.45|2000.45|11
1639240280000|2021-12-11 16:31:20|2020.85|2000.85|2021.54|2001.54|2021.54|2001.54|2020.76|2000.76|11
1639240290000|2021-12-11 16:31:30|2021.52|2001.52|2021.62|2001.62|2021.62|2001.62|2021.52|2001.52|8
1639240300000|2021-12-11 16:31:40|2021.72|2001.72|2023.08|2003.08|2023.19|2003.19|2021.64|2001.64|22
1639240310000|2021-12-11 16:31:50|2023.48|2003.48|2023.48|2003.48|2023.48|2003.48|2023.3|2003.3|9
1639240320000|2021-12-11 16:32:00|2023.32|2003.32|2022.83|2002.83|2023.33|2003.33|2022.78|2002.78|8
1639240330000|2021-12-11 16:32:10|2022.69|2002.69|2020.88|2000.88|2023.04|2003.04|2020.77|2000.77|19
1639240340000|2021-12-11 16:32:20|2020.87|2000.87|2019.64|1999.64|2020.89|2000.89|2019.64|1999.64|23
1639240350000|2021-12-11 16:32:30|2019.62|1999.62|2018.86|1998.86|2019.63|1999.63|2018.81|1998.81|30
1639240360000|2021-12-11 16:32:40|2018.94|1998.94|2018.3|1998.3|2018.95|1998.95|2018.18|1998.18|27
1639240370000|2021-12-11 16:32:50|2018.28|1998.28|2017.37|1997.37|2018.28|1998.28|2016.98|1996.98|34
1639240380000|2021-12-11 16:33:00|2017.33|1997.33|2017.6|1997.6|2017.65|1997.65|2017.18|1997.18|28
1639240390000|2021-12-11 16:33:10|2017.62|1997.62|2018.4|1998.4|2018.4|1998.4|2017.59|1997.59|13
1639240400000|2021-12-11 16:33:20|2018.59|1998.59|2017.83|1997.83|2018.59|1998.59|2017.83|1997.83|15
1639240410000|2021-12-11 16:33:30|2017.82|1997.82|2016.16|1996.16|2017.84|1997.84|2016.15|1996.15|23
1639240420000|2021-12-11 16:33:40|2016.15|1996.15|2014.21|1994.21|2016.15|1996.15|2013.74|1993.74|35
1639240430000|2021-12-11 16:33:50|2014.24|1994.24|2013.96|1993.96|2015.06|1995.06|2013.96|1993.96|25
1639240440000|2021-12-11 16:34:00|2013.68|1993.68|2013.61|1993.61|2013.72|1993.72|2013.6|1993.6|28
1639240450000|2021-12-11 16:34:10|2013.6|1993.6|2012.3|1992.3|2013.62|1993.62|2012.3|1992.3|24
1639240460000|2021-12-11 16:34:20|2012.29|1992.29|2011.01|1991.01|2012.54|1992.54|2010.92|1990.92|24
1639240470000|2021-12-11 16:34:30|2011.29|1991.29|2011.62|1991.62|2011.81|1991.81|2010.98|1990.98|32
1639240480000|2021-12-11 16:34:40|2011.56|1991.56|2012.76|1992.76|2012.82|1992.82|2011.56|1991.56|23
1639240490000|2021-12-11 16:34:50|2012.69|1992.69|2012.67|1992.67|2012.86|1992.86|2012.67|1992.67|13
1639240500000|2021-12-11 16:35:00|2012.68|1992.68|2012.88|1992.88|2013.33|1993.33|2012.68|1992.68|23
1639240510000|2021-12-11 16:35:10|2012.87|1992.87|2012.88|1992.88|2012.89|1992.89|2012.65|1992.65|25
1639240520000|2021-12-11 16:35:20|2012.87|1992.87|2014.22|1994.22|2014.26|1994.26|2012.87|1992.87|15
1639240530000|2021-12-11 16:35:30|2014.23|1994.23|2014.92|1994.92|2014.93|1994.93|2014.23|1994.23|7
1639240540000|2021-12-11 16:35:40|2014.81|1994.81|2014.31|1994.31|2014.81|1994.81|2014.3|1994.3|6
1639240550000|2021-12-11 16:35:50|2014.58|1994.58|2014.41|1994.41|2014.58|1994.58|2014.4|1994.4|9
1639240560000|2021-12-11 16:36:00|2014.4|1994.4|2013.97|1993.97|2014.4|1994.4|2013.58|1993.58|19
1639240570000|2021-12-11 16:36:10|2013.98|1993.98|2015.71|1995.71|2015.71|1995.71|2013.98|1993.98|19
1639240580000|2021-12-11 16:36:20|2015.67|1995.67|2017.51|1997.51|2017.51|1997.51|2015.65|1995.65|17
1639240590000|2021-12-11 16:36:30|2017.52|1997.52|2018.44|1998.44|2018.44|1998.44|2017.52|1997.52|19
1639240600000|2021-12-11 16:36:40|2018.73|1998.73|2019.04|1999.04|2019.65|1999.65|2018.44|1998.44|15
1639240610000|2021-12-11 16:36:50|2018.86|1998.86|2017.81|1997.81|2018.86|1998.86|2017.8|1997.8|26
1639240620000|2021-12-11 16:37:00|2017.8|1997.8|2017.56|1997.56|2017.86|1997.86|2017.47|1997.47|19
1639240630000|2021-12-11 16:37:10|2017.57|1997.57|2018.07|1998.07|2018.1|1998.1|2017.46|1997.46|13
1639240640000|2021-12-11 16:37:20|2018.08|1998.08|2019.5|1999.5|2019.54|1999.54|2018.08|1998.08|16
1639240650000|2021-12-11 16:37:30|2019.51|1999.51|2018.62|1998.62|2019.59|1999.59|2018.57|1998.57|29
1639240660000|2021-12-11 16:37:40|2018.57|1998.57|2017.97|1997.97|2018.58|1998.58|2017.88|1997.88|26
1639240670000|2021-12-11 16:37:50|2018.04|1998.04|2015.61|1995.61|2018.04|1998.04|2015.55|1995.55|22
1639240680000|2021-12-11 16:38:00|2015.52|1995.52|2014.62|1994.62|2015.57|1995.57|2014.59|1994.59|29
1639240690000|2021-12-11 16:38:10|2014.61|1994.61|2014.52|1994.52|2014.67|1994.67|2014.25|1994.25|18
1639240700000|2021-12-11 16:38:20|2014.56|1994.56|2014.24|1994.24|2014.56|1994.56|2014.2|1994.2|15
1639240710000|2021-12-11 16:38:30|2014.23|1994.23|2014.13|1994.13|2014.24|1994.24|2013.91|1993.91|27
1639240720000|2021-12-11 16:38:40|2014.14|1994.14|2014.63|1994.63|2014.65|1994.65|2014.06|1994.06|17
1639240730000|2021-12-11 16:38:50|2014.61|1994.61|2015.21|1995.21|2015.21|1995.21|2014.61|1994.61|26
1639240740000|2021-12-11 16:39:00|2015.14|1995.14|2015.36|1995.36|2015.37|1995.37|2015.02|1995.02|16
1639240750000|2021-12-11 16:39:10|2015.4|1995.4|2015.56|1995.56|2015.56|1995.56|2015.38|1995.38|5
1639240760000|2021-12-11 16:39:20|2015.61|1995.61|2015.19|1995.19|2015.61|1995.61|2015.19|1995.19|17
1639240770000|2021-12-11 16:39:30|2015.17|1995.17|2017.06|1997.06|2017.06|1997.06|2015.17|1995.17|26
1639240780000|2021-12-11 16:39:40|2017.05|1997.05|2017.05|1997.05|2017.05|1997.05|2016.87|1996.87|20
1639240790000|2021-12-11 16:39:50|2016.93|1996.93|2017.39|1997.39|2017.51|1997.51|2016.93|1996.93|15
1639240800000|2021-12-11 16:40:00|2017.37|1997.37|2016.18|1996.18|2017.47|1997.47|2016.16|1996.16|22
1639240810000|2021-12-11 16:40:10|2016.16|1996.16|2015.64|1995.64|2016.18|1996.18|2015.57|1995.57|28
1639240820000|2021-12-11 16:40:20|2015.65|1995.65|2015.46|1995.46|2015.65|1995.65|2015.45|1995.45|21
1639240830000|2021-12-11 16:40:30|2015.45|1995.45|2016.23|1996.23|2016.23|1996.23|2015.45|1995.45|19
1639240840000|2021-12-11 16:40:40|2016.45|1996.45|2016.94|1996.94|2016.97|1996.97|2016.38|1996.38|17
1639240850000|2021-12-11 16:40:50|2017.17|1997.17|2017.16|1997.16|2017.17|1997.17|2017.15|1997.15|4
1639240860000|2021-12-11 16:41:00|2017.01|1997.01|2016.58|1996.58|2017.01|1997.01|2016.3|1996.3|15
1639240870000|2021-12-11 16:41:10|2016.6|1996.6|2017.07|1997.07|2017.14|1997.14|2016.49|1996.49|15
1639240880000|2021-12-11 16:41:20|2017.25|1997.25|2017.86|1997.86|2017.98|1997.98|2017.25|1997.25|13
1639240890000|2021-12-11 16:41:30|2017.82|1997.82|2017.72|1997.72|2017.99|1997.99|2017.57|1997.57|13
1639240900000|2021-12-11 16:41:40|2017.76|1997.76|2017.74|1997.74|2017.76|1997.76|2017.71|1997.71|11
1639240910000|2021-12-11 16:41:50|2017.73|1997.73|2016.94|1996.94|2017.76|1997.76|2016.91|1996.91|29
1639240920000|2021-12-11 16:42:00|2016.93|1996.93|2017.51|1997.51|2017.51|1997.51|2016.48|1996.48|22
1639240930000|2021-12-11 16:42:10|2017.44|1997.44|2017.14|1997.14|2017.68|1997.68|2017.14|1997.14|21
1639240940000|2021-12-11 16:42:20|2017.17|1997.17|2016.94|1996.94|2017.54|1997.54|2016.79|1996.79|22
1639240950000|2021-12-11 16:42:30|2017.08|1997.08|2017.64|1997.64|2017.93|1997.93|2016.91|1996.91|32
1639240960000|2021-12-11 16:42:40|2017.67|1997.67|2016.89|1996.89|2017.77|1997.77|2016.89|1996.89|27
1639240970000|2021-12-11 16:42:50|2016.92|1996.92|2016.7|1996.7|2016.92|1996.92|2016.67|1996.67|16
1639240980000|2021-12-11 16:43:00|2016.69|1996.69|2016.13|1996.13|2016.71|1996.71|2015.94|1995.94|26
1639240990000|2021-12-11 16:43:10|2016.28|1996.28|2015.33|1995.33|2016.28|1996.28|2015.33|1995.33|20
1639241000000|2021-12-11 16:43:20|2015.32|1995.32|2015.4|1995.4|2015.41|1995.41|2015.25|1995.25|18
1639241010000|2021-12-11 16:43:30|2015.41|1995.41|2013.88|1993.88|2015.53|1995.53|2013.88|1993.88|33
1639241020000|2021-12-11 16:43:40|2013.87|1993.87|2013.69|1993.69|2013.87|1993.87|2013.06|1993.06|33
1639241030000|2021-12-11 16:43:50|2013.64|1993.64|2014.91|1994.91|2014.91|1994.91|2013.04|1993.04|25
1639241040000|2021-12-11 16:44:00|2015.37|1995.37|2015.7|1995.7|2015.7|1995.7|2015.35|1995.35|14
1639241050000|2021-12-11 16:44:10|2015.71|1995.71|2015.6|1995.6|2015.71|1995.71|2015.55|1995.55|11
1639241060000|2021-12-11 16:44:20|2015.61|1995.61|2016.15|1996.15|2016.21|1996.21|2015.56|1995.56|16
1639241070000|2021-12-11 16:44:30|2016.16|1996.16|2014.8|1994.8|2016.29|1996.29|2014.79|1994.79|30
1639241080000|2021-12-11 16:44:40|2014.78|1994.78|2015.36|1995.36|2015.52|1995.52|2014.76|1994.76|25
1639241090000|2021-12-11 16:44:50|2015.34|1995.34|2015.32|1995.32|2015.44|1995.44|2015.29|1995.29|25
1639241100000|2021-12-11 16:45:00|2015.31|1995.31|2015.38|1995.38|2015.38|1995.38|2015.04|1995.04|33
1639241110000|2021-12-11 16:45:10|2015.41|1995.41|2014.14|1994.14|2015.5|1995.5|2014.14|1994.14|28
1639241120000|2021-12-11 16:45:20|2014.12|1994.12|2013.17|1993.17|2014.13|1994.13|2013.17|1993.17|25
1639241130000|2021-12-11 16:45:30|2013.12|1993.12|2011.98|1991.98|2013.12|1993.12|2011.98|1991.98|22
1639241140000|2021-12-11 16:45:40|2011.97|1991.97|2011.25|1991.25|2012|1992|2010.96|1990.96|19
1639241150000|2021-12-11 16:45:50|2011.27|1991.27|2011.68|1991.68|2011.8|1991.8|2011.26|1991.26|22
1639241160000|2021-12-11 16:46:00|2011.7|1991.7|2011.77|1991.77|2011.78|1991.78|2011.66|1991.66|16
1639241170000|2021-12-11 16:46:10|2011.75|1991.75|2011.76|1991.76|2011.8|1991.8|2011.73|1991.73|19
1639241180000|2021-12-11 16:46:20|2011.77|1991.77|2011.87|1991.87|2011.9|1991.9|2011.75|1991.75|16
1639241190000|2021-12-11 16:46:30|2011.88|1991.88|2011.85|1991.85|2011.9|1991.9|2011.73|1991.73|14
1639241200000|2021-12-11 16:46:40|2011.61|1991.61|2011.46|1991.46|2011.68|1991.68|2011.43|1991.43|22
1639241210000|2021-12-11 16:46:50|2011.52|1991.52|2011.55|1991.55|2011.63|1991.63|2011.36|1991.36|24
1639241220000|2021-12-11 16:47:00|2011.53|1991.53|2010.79|1990.79|2011.55|1991.55|2010.78|1990.78|10
1639241230000|2021-12-11 16:47:10|2010.77|1990.77|2010.18|1990.18|2010.77|1990.77|2010.18|1990.18|8
1639241240000|2021-12-11 16:47:20|2010.1|1990.1|2008.86|1988.86|2010.32|1990.32|2008.86|1988.86|13
1639241250000|2021-12-11 16:47:30|2009.08|1989.08|2009.17|1989.17|2009.2|1989.2|2008.86|1988.86|12
1639241260000|2021-12-11 16:47:40|2009.28|1989.28|2009.2|1989.2|2009.36|1989.36|2009.2|1989.2|5
1639241270000|2021-12-11 16:47:50|2009.24|1989.24|2008.71|1988.71|2009.35|1989.35|2008.71|1988.71|9
1639241280000|2021-12-11 16:48:00|2008.49|1988.49|2009.14|1989.14|2009.14|1989.14|2008.49|1988.49|14
1639241290000|2021-12-11 16:48:10|2009.09|1989.09|2009.13|1989.13|2009.19|1989.19|2009.09|1989.09|7
1639241300000|2021-12-11 16:48:20|2008.97|1988.97|2008.97|1988.97|2008.97|1988.97|2008.97|1988.97|1
1639241310000|2021-12-11 16:48:30|2008.99|1988.99|2008.99|1988.99|2008.99|1988.99|2008.99|1988.99|1
1639241320000|2021-12-11 16:48:40|2009.02|1989.02|2007.82|1987.82|2009.02|1989.02|2007.68|1987.68|14
1639241330000|2021-12-11 16:48:50|2007.7|1987.7|2007.17|1987.17|2007.7|1987.7|2007.17|1987.17|11
1639241340000|2021-12-11 16:49:00|2007.09|1987.09|2004.1|1984.1|2007.37|1987.37|2004.1|1984.1|25
1639241350000|2021-12-11 16:49:10|2004.15|1984.15|2006.07|1986.07|2006.14|1986.14|2004.15|1984.15|29
1639241360000|2021-12-11 16:49:20|2006.01|1986.01|2005.73|1985.73|2006.01|1986.01|2005.63|1985.63|28
1639241370000|2021-12-11 16:49:30|2005.74|1985.74|2005.85|1985.85|2005.86|1985.86|2005.73|1985.73|15
1639241380000|2021-12-11 16:49:40|2005.84|1985.84|2006.6|1986.6|2006.65|1986.65|2005.8|1985.8|18
1639241390000|2021-12-11 16:49:50|2006.65|1986.65|2005.07|1985.07|2006.65|1986.65|2005.07|1985.07|28
1639241400000|2021-12-11 16:50:00|2005.03|1985.03|2004.83|1984.83|2005.03|1985.03|2004.83|1984.83|9
1639241410000|2021-12-11 16:50:10|2004.92|1984.92|2004.61|1984.61|2004.92|1984.92|2004.5|1984.5|14
1639241420000|2021-12-11 16:50:20|2004.7|1984.7|2005.1|1985.1|2005.18|1985.18|2004.7|1984.7|28
1639241430000|2021-12-11 16:50:30|2005.18|1985.18|2004.14|1984.14|2005.18|1985.18|2003.92|1983.92|30
1639241440000|2021-12-11 16:50:40|2004.12|1984.12|2003.52|1983.52|2004.37|1984.37|2003.46|1983.46|25
1639241450000|2021-12-11 16:50:50|2002.56|1982.56|2002.93|1982.93|2002.93|1982.93|2002.54|1982.54|16
1639241460000|2021-12-11 16:51:00|2002.94|1982.94|2003.13|1983.13|2003.58|1983.58|2002.9|1982.9|18
1639241470000|2021-12-11 16:51:10|2003.17|1983.17|2002.79|1982.79|2003.67|1983.67|2002.76|1982.76|24
1639241480000|2021-12-11 16:51:20|2002.84|1982.84|2003.05|1983.05|2003.62|1983.62|2002.81|1982.81|27
1639241490000|2021-12-11 16:51:30|2003.33|1983.33|2002.26|1982.26|2003.33|1983.33|2002.26|1982.26|31
1639241500000|2021-12-11 16:51:40|2002.3|1982.3|2002.09|1982.09|2002.48|1982.48|2002.05|1982.05|25
1639241510000|2021-12-11 16:51:50|2002.03|1982.03|2001.48|1981.48|2002.04|1982.04|2001.48|1981.48|18
1639241520000|2021-12-11 16:52:00|2001.59|1981.59|2002.85|1982.85|2002.85|1982.85|2001.59|1981.59|25
1639241530000|2021-12-11 16:52:10|2003.26|1983.26|2003.61|1983.61|2003.61|1983.61|2003.23|1983.23|21
1639241540000|2021-12-11 16:52:20|2003.71|1983.71|2005.73|1985.73|2005.73|1985.73|2003.71|1983.71|16
1639241550000|2021-12-11 16:52:30|2006|1986|2007.4|1987.4|2007.4|1987.4|2006|1986|21
1639241560000|2021-12-11 16:52:40|2007.43|1987.43|2007.78|1987.78|2007.78|1987.78|2007.43|1987.43|20
1639241570000|2021-12-11 16:52:50|2007.7|1987.7|2007.76|1987.76|2007.81|1987.81|2007.55|1987.55|30
1639241580000|2021-12-11 16:53:00|2007.63|1987.63|2008.42|1988.42|2008.42|1988.42|2007.61|1987.61|17
1639241590000|2021-12-11 16:53:10|2008.41|1988.41|2008.45|1988.45|2008.45|1988.45|2008.25|1988.25|20
1639241600000|2021-12-11 16:53:20|2008.44|1988.44|2009.31|1989.31|2009.31|1989.31|2008.41|1988.41|15
1639241610000|2021-12-11 16:53:30|2009.73|1989.73|2008.8|1988.8|2009.73|1989.73|2008.8|1988.8|14
1639241620000|2021-12-11 16:53:40|2008.79|1988.79|2008.56|1988.56|2008.91|1988.91|2008.52|1988.52|21
1639241630000|2021-12-11 16:53:50|2008.57|1988.57|2006.9|1986.9|2008.61|1988.61|2006.9|1986.9|18
1639241640000|2021-12-11 16:54:00|2006.91|1986.91|2006.99|1986.99|2007.01|1987.01|2006.78|1986.78|16
1639241650000|2021-12-11 16:54:10|2007.54|1987.54|2008.17|1988.17|2008.64|1988.64|2007.54|1987.54|26
1639241660000|2021-12-11 16:54:20|2008.05|1988.05|2006.81|1986.81|2008.05|1988.05|2006.71|1986.71|27
1639241670000|2021-12-11 16:54:30|2006.82|1986.82|2007.08|1987.08|2007.14|1987.14|2006.75|1986.75|25
1639241680000|2021-12-11 16:54:40|2007.1|1987.1|2007.21|1987.21|2007.31|1987.31|2006.99|1986.99|27
1639241690000|2021-12-11 16:54:50|2006.94|1986.94|2006.98|1986.98|2007.11|1987.11|2006.77|1986.77|25
1639241700000|2021-12-11 16:55:00|2007.01|1987.01|2007.18|1987.18|2007.83|1987.83|2007.01|1987.01|23
1639241710000|2021-12-11 16:55:10|2006.95|1986.95|2006.42|1986.42|2006.95|1986.95|2006.32|1986.32|19
1639241720000|2021-12-11 16:55:20|2006.41|1986.41|2006.28|1986.28|2006.46|1986.46|2006.28|1986.28|24
1639241730000|2021-12-11 16:55:30|2006.27|1986.27|2004.35|1984.35|2006.27|1986.27|2004.13|1984.13|30
1639241740000|2021-12-11 16:55:40|2004.34|1984.34|2004.06|1984.06|2004.35|1984.35|2004.06|1984.06|17
1639241750000|2021-12-11 16:55:50|2004.07|1984.07|2004|1984|2004.23|1984.23|2003.94|1983.94|20
1639241760000|2021-12-11 16:56:00|2003.95|1983.95|2005.21|1985.21|2005.24|1985.24|2003.86|1983.86|28
1639241770000|2021-12-11 16:56:10|2005.23|1985.23|2005.58|1985.58|2005.58|1985.58|2005.21|1985.21|5
1639241780000|2021-12-11 16:56:20|2005.55|1985.55|2006.1|1986.1|2006.1|1986.1|2005.55|1985.55|12
1639241790000|2021-12-11 16:56:30|2006.36|1986.36|2004.99|1984.99|2006.96|1986.96|2004.96|1984.96|32
1639241800000|2021-12-11 16:56:40|2004.9|1984.9|2004.07|1984.07|2004.98|1984.98|2004.07|1984.07|20
1639241810000|2021-12-11 16:56:50|2004.13|1984.13|2003.87|1983.87|2004.17|1984.17|2003.77|1983.77|24
1639241820000|2021-12-11 16:57:00|2003.89|1983.89|2003.79|1983.79|2003.89|1983.89|2003.72|1983.72|19
1639241830000|2021-12-11 16:57:10|2003.81|1983.81|2003.87|1983.87|2003.88|1983.88|2003.7|1983.7|17
1639241840000|2021-12-11 16:57:20|2003.83|1983.83|2001.62|1981.62|2003.83|1983.83|2001.62|1981.62|28
1639241850000|2021-12-11 16:57:30|2001.6|1981.6|2001.42|1981.42|2001.61|1981.61|2001.41|1981.41|16
1639241860000|2021-12-11 16:57:40|2001.41|1981.41|2001.39|1981.39|2001.43|1981.43|2001.37|1981.37|11
1639241870000|2021-12-11 16:57:50|2001.4|1981.4|2001.63|1981.63|2001.8|1981.8|2001.37|1981.37|17
1639241880000|2021-12-11 16:58:00|2001.64|1981.64|2002.03|1982.03|2002.24|1982.24|2001.64|1981.64|17
1639241890000|2021-12-11 16:58:10|2002.04|1982.04|2001.8|1981.8|2002.14|1982.14|2001.64|1981.64|25
1639241900000|2021-12-11 16:58:20|2001.78|1981.78|2001.9|1981.9|2001.96|1981.96|2001.76|1981.76|21
1639241910000|2021-12-11 16:58:30|2001.93|1981.93|2002.84|1982.84|2002.85|1982.85|2001.89|1981.89|17
1639241920000|2021-12-11 16:58:40|2002.81|1982.81|2004.36|1984.36|2005.12|1985.12|2002.81|1982.81|28
1639241930000|2021-12-11 16:58:50|2004.48|1984.48|2003.88|1983.88|2004.48|1984.48|2003.88|1983.88|36
1639241940000|2021-12-11 16:59:00|2003.86|1983.86|2003.82|1983.82|2003.87|1983.87|2003.45|1983.45|26
1639241950000|2021-12-11 16:59:10|2003.75|1983.75|2003.78|1983.78|2003.82|1983.82|2003.71|1983.71|16
1639241960000|2021-12-11 16:59:20|2003.74|1983.74|2003.05|1983.05|2003.8|1983.8|2002.93|1982.93|20
1639241970000|2021-12-11 16:59:30|2003.07|1983.07|2003.57|1983.57|2003.65|1983.65|2003.07|1983.07|21
1639241980000|2021-12-11 16:59:40|2003.61|1983.61|2003.65|1983.65|2003.65|1983.65|2003.52|1983.52|21
1639241990000|2021-12-11 16:59:50|2003.66|1983.66|2003.79|1983.79|2003.8|1983.8|2003.63|1983.63|16
1639242000000|2021-12-11 17:00:00|2003.77|1983.77|2006.11|1986.11|2006.11|1986.11|2003.68|1983.68|23
1639242010000|2021-12-11 17:00:10|2006.08|1986.08|2004.32|1984.32|2006.08|1986.08|2004.06|1984.06|30
1639242020000|2021-12-11 17:00:20|2004.33|1984.33|2004.36|1984.36|2004.53|1984.53|2004.14|1984.14|31
1639242030000|2021-12-11 17:00:30|2004.35|1984.35|2004.23|1984.23|2004.6|1984.6|2004.06|1984.06|28
1639242040000|2021-12-11 17:00:40|2004.22|1984.22|2003.88|1983.88|2004.22|1984.22|2003.86|1983.86|26
1639242050000|2021-12-11 17:00:50|2003.85|1983.85|2002.64|1982.64|2003.86|1983.86|2002.62|1982.62|21
1639242060000|2021-12-11 17:01:00|2002.61|1982.61|2002.23|1982.23|2002.64|1982.64|2002.22|1982.22|23
1639242070000|2021-12-11 17:01:10|2002.19|1982.19|2001.83|1981.83|2002.23|1982.23|2001.73|1981.73|30
1639242080000|2021-12-11 17:01:20|2001.79|1981.79|2001.74|1981.74|2001.84|1981.84|2001.69|1981.69|17
1639242090000|2021-12-11 17:01:30|2001.72|1981.72|2001.3|1981.3|2001.87|1981.87|2001.22|1981.22|15
1639242100000|2021-12-11 17:01:40|2000.91|1980.91|1998.6|1978.6|2000.92|1980.92|1998.54|1978.54|21
1639242110000|2021-12-11 17:01:50|1998.62|1978.62|1997.37|1977.37|1998.62|1978.62|1997.35|1977.35|24
1639242120000|2021-12-11 17:02:00|1997.36|1977.36|1998.04|1978.04|1998.04|1978.04|1997.36|1977.36|24
1639242130000|2021-12-11 17:02:10|1998.06|1978.06|1998.17|1978.17|1998.34|1978.34|1997.94|1977.94|13
1639242140000|2021-12-11 17:02:20|1998.16|1978.16|1998.25|1978.25|1998.43|1978.43|1998.16|1978.16|13
1639242150000|2021-12-11 17:02:30|1998.26|1978.26|1998.51|1978.51|1998.57|1978.57|1998.26|1978.26|13
1639242160000|2021-12-11 17:02:40|1998.34|1978.34|1997.85|1977.85|1998.34|1978.34|1997.81|1977.81|23
1639242170000|2021-12-11 17:02:50|1997.93|1977.93|1997.99|1977.99|1998.1|1978.1|1997.89|1977.89|22
1639242180000|2021-12-11 17:03:00|1997.95|1977.95|1997.57|1977.57|1997.99|1977.99|1997.57|1977.57|21
1639242190000|2021-12-11 17:03:10|1997.56|1977.56|1996.3|1976.3|1997.63|1977.63|1996.3|1976.3|21
1639242200000|2021-12-11 17:03:20|1996.42|1976.42|1997.19|1977.19|1997.19|1977.19|1995.88|1975.88|20
1639242210000|2021-12-11 17:03:30|1997.16|1977.16|1997.93|1977.93|1997.93|1977.93|1997.06|1977.06|23
1639242220000|2021-12-11 17:03:40|1997.86|1977.86|1997.22|1977.22|1997.89|1977.89|1997.22|1977.22|25
1639242230000|2021-12-11 17:03:50|1997.24|1977.24|1997.01|1977.01|1997.24|1977.24|1996.89|1976.89|8
1639242240000|2021-12-11 17:04:00|1996.9|1976.9|1995.45|1975.45|1996.9|1976.9|1995.45|1975.45|19
1639242250000|2021-12-11 17:04:10|1995.42|1975.42|1995.79|1975.79|1995.91|1975.91|1995.42|1975.42|23
1639242260000|2021-12-11 17:04:20|1995.86|1975.86|1995.29|1975.29|1996.1|1976.1|1995.27|1975.27|26
1639242270000|2021-12-11 17:04:30|1995.28|1975.28|1993.45|1973.45|1995.28|1975.28|1993.34|1973.34|26
1639242280000|2021-12-11 17:04:40|1993.42|1973.42|1993.96|1973.96|1994.09|1974.09|1993.27|1973.27|30
1639242290000|2021-12-11 17:04:50|1993.97|1973.97|1993.79|1973.79|1994.38|1974.38|1993.79|1973.79|30
1639242300000|2021-12-11 17:05:00|1993.8|1973.8|1992.33|1972.33|1993.8|1973.8|1992.32|1972.32|29
1639242310000|2021-12-11 17:05:10|1992.32|1972.32|1990.3|1970.3|1992.32|1972.32|1990.05|1970.05|27
1639242320000|2021-12-11 17:05:20|1990.35|1970.35|1991.06|1971.06|1991.07|1971.07|1990.35|1970.35|16
1639242330000|2021-12-11 17:05:30|1990.87|1970.87|1990.72|1970.72|1990.87|1970.87|1990.7|1970.7|20
1639242340000|2021-12-11 17:05:40|1990.69|1970.69|1991.45|1971.45|1991.46|1971.46|1990.59|1970.59|16
1639242350000|2021-12-11 17:05:50|1991.42|1971.42|1991.42|1971.42|1991.53|1971.53|1991.32|1971.32|11
1639242360000|2021-12-11 17:06:00|1991.37|1971.37|1992.87|1972.87|1992.87|1972.87|1991.37|1971.37|9
1639242370000|2021-12-11 17:06:10|1992.77|1972.77|1993.37|1973.37|1993.37|1973.37|1992.37|1972.37|15
1639242380000|2021-12-11 17:06:20|1993.31|1973.31|1995.1|1975.1|1995.1|1975.1|1993.31|1973.31|19
1639242390000|2021-12-11 17:06:30|1995.18|1975.18|1995.52|1975.52|1995.96|1975.96|1995.05|1975.05|18
1639242400000|2021-12-11 17:06:40|1995.51|1975.51|1995.54|1975.54|1995.62|1975.62|1995.11|1975.11|26
1639242410000|2021-12-11 17:06:50|1995.55|1975.55|1997.51|1977.51|1997.51|1977.51|1995.3|1975.3|26
1639242420000|2021-12-11 17:07:00|1997.55|1977.55|1997.52|1977.52|1998.23|1978.23|1997.52|1977.52|20
1639242430000|2021-12-11 17:07:10|1997.53|1977.53|1997.49|1977.49|1997.54|1977.54|1997.45|1977.45|14
1639242440000|2021-12-11 17:07:20|1997.47|1977.47|1997.43|1977.43|1997.47|1977.47|1997.43|1977.43|2
1639242450000|2021-12-11 17:07:30|1997.46|1977.46|1997.43|1977.43|1997.5|1977.5|1996.79|1976.79|21
1639242460000|2021-12-11 17:07:40|1997.34|1977.34|1997.3|1977.3|1997.97|1977.97|1997.25|1977.25|12
1639242470000|2021-12-11 17:07:50|1997.29|1977.29|1995.26|1975.26|1997.31|1977.31|1995.24|1975.24|28
1639242480000|2021-12-11 17:08:00|1995.27|1975.27|1994.23|1974.23|1995.27|1975.27|1994.16|1974.16|33
1639242490000|2021-12-11 17:08:10|1994.15|1974.15|1994.46|1974.46|1994.51|1974.51|1994.15|1974.15|29
1639242500000|2021-12-11 17:08:20|1994.43|1974.43|1994.63|1974.63|1994.69|1974.69|1994.4|1974.4|16
1639242510000|2021-12-11 17:08:30|1994.74|1974.74|1997.14|1977.14|1997.14|1977.14|1994.74|1974.74|19
1639242520000|2021-12-11 17:08:40|1997.15|1977.15|1998.57|1978.57|1998.58|1978.58|1997.15|1977.15|12
1639242530000|2021-12-11 17:08:50|1998.55|1978.55|1998.53|1978.53|1998.55|1978.55|1998.5|1978.5|5
1639242540000|2021-12-11 17:09:00|1998.62|1978.62|1998.63|1978.63|1998.72|1978.72|1998.53|1978.53|8
1639242550000|2021-12-11 17:09:10|1998.6|1978.6|1998.72|1978.72|1998.72|1978.72|1998.32|1978.32|27
1639242560000|2021-12-11 17:09:20|1998.82|1978.82|1999.29|1979.29|1999.29|1979.29|1998.65|1978.65|16
1639242570000|2021-12-11 17:09:30|1999.55|1979.55|1999.71|1979.71|1999.71|1979.71|1999.52|1979.52|9
1639242580000|2021-12-11 17:09:40|1999.76|1979.76|1998.88|1978.88|1999.76|1979.76|1998.88|1978.88|17
1639242590000|2021-12-11 17:09:50|1998.82|1978.82|1997.42|1977.42|1998.82|1978.82|1997.32|1977.32|30
1639242600000|2021-12-11 17:10:00|1997.41|1977.41|1996.97|1976.97|1997.56|1977.56|1996.92|1976.92|25
1639242610000|2021-12-11 17:10:10|1997.07|1977.07|1996.35|1976.35|1997.52|1977.52|1996.32|1976.32|34
1639242620000|2021-12-11 17:10:20|1996.37|1976.37|1997.45|1977.45|1997.47|1977.47|1996.37|1976.37|32
1639242630000|2021-12-11 17:10:30|1997.47|1977.47|1997.39|1977.39|1997.55|1977.55|1997.39|1977.39|19
1639242640000|2021-12-11 17:10:40|1997.38|1977.38|1997.74|1977.74|1997.74|1977.74|1997.12|1977.12|23
1639242650000|2021-12-11 17:10:50|1997.73|1977.73|1998.52|1978.52|1998.52|1978.52|1997.67|1977.67|20
1639242660000|2021-12-11 17:11:00|1998.95|1978.95|2000.07|1980.07|2000.07|1980.07|1998.95|1978.95|17
1639242670000|2021-12-11 17:11:10|2000.03|1980.03|2001.04|1981.04|2001.05|1981.05|2000.03|1980.03|15
1639242680000|2021-12-11 17:11:20|2001.05|1981.05|2001.16|1981.16|2001.16|1981.16|2001.04|1981.04|10
1639242690000|2021-12-11 17:11:30|2001.15|1981.15|2001.14|1981.14|2001.15|1981.15|2001.14|1981.14|2
1639242700000|2021-12-11 17:11:40|2001.15|1981.15|2001.15|1981.15|2001.15|1981.15|2001.15|1981.15|1
1639242710000|2021-12-11 17:11:50|2001.14|1981.14|2001.27|1981.27|2001.69|1981.69|2000.92|1980.92|18
1639242720000|2021-12-11 17:12:00|2001.28|1981.28|2001.61|1981.61|2001.61|1981.61|2001.24|1981.24|15
1639242730000|2021-12-11 17:12:10|2001.8|1981.8|2001.54|1981.54|2001.8|1981.8|2001.54|1981.54|10
1639242740000|2021-12-11 17:12:20|2001.55|1981.55|2001.67|1981.67|2001.68|1981.68|2001.48|1981.48|24
1639242750000|2021-12-11 17:12:30|2001.55|1981.55|2000.59|1980.59|2001.55|1981.55|2000.59|1980.59|31
1639242760000|2021-12-11 17:12:40|2000.64|1980.64|2001.03|1981.03|2001.1|1981.1|2000.64|1980.64|16
1639242770000|2021-12-11 17:12:50|2000.95|1980.95|2000.47|1980.47|2001.03|1981.03|2000.47|1980.47|21
1639242780000|2021-12-11 17:13:00|2000.45|1980.45|1999.19|1979.19|2000.5|1980.5|1999.19|1979.19|34
1639242790000|2021-12-11 17:13:10|1999.14|1979.14|1999.07|1979.07|1999.18|1979.18|1998.93|1978.93|24
1639242800000|2021-12-11 17:13:20|1999.05|1979.05|1999.31|1979.31|1999.41|1979.41|1999.05|1979.05|13
1639242810000|2021-12-11 17:13:30|1999.32|1979.32|1998.21|1978.21|1999.32|1979.32|1998.09|1978.09|22
1639242820000|2021-12-11 17:13:40|1998.2|1978.2|1997.85|1977.85|1998.24|1978.24|1997.85|1977.85|24
1639242830000|2021-12-11 17:13:50|1997.83|1977.83|1997.22|1977.22|1997.83|1977.83|1997.21|1977.21|19
1639242840000|2021-12-11 17:14:00|1997.07|1977.07|1997.99|1977.99|1997.99|1977.99|1997.07|1977.07|28
1639242850000|2021-12-11 17:14:10|1997.95|1977.95|1997.95|1977.95|1997.99|1977.99|1997.62|1977.62|30
1639242860000|2021-12-11 17:14:20|1997.94|1977.94|1997.64|1977.64|1998.08|1978.08|1997.6|1977.6|24
1639242870000|2021-12-11 17:14:30|1997.66|1977.66|1996.74|1976.74|1997.67|1977.67|1996.65|1976.65|29
1639242880000|2021-12-11 17:14:40|1996.72|1976.72|1995.22|1975.22|1996.81|1976.81|1995.22|1975.22|14
1639242890000|2021-12-11 17:14:50|1995.21|1975.21|1994.37|1974.37|1995.21|1975.21|1994.27|1974.27|24
1639242900000|2021-12-11 17:15:00|1994.35|1974.35|1993.29|1973.29|1994.38|1974.38|1993.13|1973.13|30
1639242910000|2021-12-11 17:15:10|1993.51|1973.51|1995.44|1975.44|1995.67|1975.67|1993.51|1973.51|34
1639242920000|2021-12-11 17:15:20|1995.6|1975.6|1996.31|1976.31|1997.18|1977.18|1995.6|1975.6|31
1639242930000|2021-12-11 17:15:30|1996.23|1976.23|1996.79|1976.79|1997.44|1977.44|1995.65|1975.65|32
1639242940000|2021-12-11 17:15:40|1996.8|1976.8|1998.16|1978.16|1998.2|1978.2|1996.8|1976.8|12
1639242950000|2021-12-11 17:15:50|1998.21|1978.21|1997.46|1977.46|1998.37|1978.37|1997.46|1977.46|22
1639242960000|2021-12-11 17:16:00|1997.52|1977.52|1997.41|1977.41|1997.66|1977.66|1997.32|1977.32|32
1639242970000|2021-12-11 17:16:10|1997.39|1977.39|1997.1|1977.1|1997.49|1977.49|1997.08|1977.08|22
1639242980000|2021-12-11 17:16:20|1997.11|1977.11|1997.94|1977.94|1998.12|1978.12|1997.11|1977.11|24
1639242990000|2021-12-11 17:16:30|1998.12|1978.12|1998.92|1978.92|1998.92|1978.92|1998.12|1978.12|19
1639243000000|2021-12-11 17:16:40|1998.93|1978.93|1999.81|1979.81|2000.15|1980.15|1998.93|1978.93|17
1639243010000|2021-12-11 17:16:50|1999.82|1979.82|2000|1980|2000.08|1980.08|1999.82|1979.82|10
1639243020000|2021-12-11 17:17:00|1999.75|1979.75|1999.84|1979.84|1999.87|1979.87|1999.75|1979.75|4
1639243030000|2021-12-11 17:17:10|1999.83|1979.83|1999.98|1979.98|1999.98|1979.98|1999.83|1979.83|3
1639243040000|2021-12-11 17:17:20|1999.88|1979.88|1999.06|1979.06|1999.88|1979.88|1998.8|1978.8|24
1639243050000|2021-12-11 17:17:30|1999.08|1979.08|1998.77|1978.77|1999.1|1979.1|1998.68|1978.68|22
1639243060000|2021-12-11 17:17:40|1998.79|1978.79|1998.42|1978.42|1998.79|1978.79|1998.09|1978.09|30
1639243070000|2021-12-11 17:17:50|1998.38|1978.38|1997.22|1977.22|1998.38|1978.38|1997.2|1977.2|26
1639243080000|2021-12-11 17:18:00|1997.25|1977.25|1997.66|1977.66|1997.72|1977.72|1997.25|1977.25|18
1639243090000|2021-12-11 17:18:10|1997.61|1977.61|1997.74|1977.74|1997.74|1977.74|1997.39|1977.39|14
1639243100000|2021-12-11 17:18:20|1997.88|1977.88|1997.82|1977.82|1998|1978|1997.66|1977.66|15
1639243110000|2021-12-11 17:18:30|1998|1978|1998.38|1978.38|1998.38|1978.38|1997.91|1977.91|25
1639243120000|2021-12-11 17:18:40|1998.24|1978.24|1997.92|1977.92|1998.24|1978.24|1997.87|1977.87|14
1639243130000|2021-12-11 17:18:50|1997.91|1977.91|1997.56|1977.56|1998.05|1978.05|1997.54|1977.54|20
1639243140000|2021-12-11 17:19:00|1997.53|1977.53|1997.22|1977.22|1997.56|1977.56|1997.18|1977.18|22
1639243150000|2021-12-11 17:19:10|1997.24|1977.24|1997.65|1977.65|1997.72|1977.72|1997.24|1977.24|24
1639243160000|2021-12-11 17:19:20|1997.66|1977.66|1997.1|1977.1|1997.68|1977.68|1997.06|1977.06|14
1639243170000|2021-12-11 17:19:30|1997.11|1977.11|1997.1|1977.1|1997.11|1977.11|1997.03|1977.03|17
1639243180000|2021-12-11 17:19:40|1997.23|1977.23|1996.62|1976.62|1997.23|1977.23|1996.61|1976.61|16
1639243190000|2021-12-11 17:19:50|1996.64|1976.64|1996.09|1976.09|1996.74|1976.74|1996.09|1976.09|19
1639243200000|2021-12-11 17:20:00|1996.1|1976.1|1995.76|1975.76|1996.18|1976.18|1995.66|1975.66|23
1639243210000|2021-12-11 17:20:10|1995.72|1975.72|1995|1975|1995.88|1975.88|1995|1975|24
1639243220000|2021-12-11 17:20:20|1995.01|1975.01|1993.54|1973.54|1995.01|1975.01|1993.1|1973.1|30
1639243230000|2021-12-11 17:20:30|1993.55|1973.55|1994.19|1974.19|1994.58|1974.58|1993.55|1973.55|30
1639243240000|2021-12-11 17:20:40|1994.38|1974.38|1994.86|1974.86|1994.87|1974.87|1994.12|1974.12|26
1639243250000|2021-12-11 17:20:50|1994.85|1974.85|1995.49|1975.49|1995.61|1975.61|1994.8|1974.8|24
1639243260000|2021-12-11 17:21:00|1995.5|1975.5|1995.4|1975.4|1995.6|1975.6|1995.1|1975.1|28
1639243270000|2021-12-11 17:21:10|1995.39|1975.39|1995.95|1975.95|1995.95|1975.95|1995.17|1975.17|24
1639243280000|2021-12-11 17:21:20|1995.97|1975.97|1996.42|1976.42|1996.43|1976.43|1995.92|1975.92|16
1639243290000|2021-12-11 17:21:30|1996.41|1976.41|1996.44|1976.44|1996.44|1976.44|1996.31|1976.31|13
1639243300000|2021-12-11 17:21:40|1996.47|1976.47|1996.93|1976.93|1996.93|1976.93|1996.46|1976.46|5
1639243310000|2021-12-11 17:21:50|1997.15|1977.15|1997.61|1977.61|1997.61|1977.61|1997.05|1977.05|10
1639243320000|2021-12-11 17:22:00|1997.59|1977.59|1997.49|1977.49|1997.59|1977.59|1997.3|1977.3|5
1639243330000|2021-12-11 17:22:10|1997.5|1977.5|1997.51|1977.51|1997.51|1977.51|1997.5|1977.5|2
1639243340000|2021-12-11 17:22:20|1997.59|1977.59|1997.59|1977.59|1997.59|1977.59|1997.59|1977.59|1
1639243350000|2021-12-11 17:22:30|1997.58|1977.58|1997.03|1977.03|1997.58|1977.58|1997.03|1977.03|6
1639243360000|2021-12-11 17:22:40|1997.13|1977.13|1996.89|1976.89|1997.13|1977.13|1996.89|1976.89|2
1639243370000|2021-12-11 17:22:50|1996.84|1976.84|1996.22|1976.22|1996.88|1976.88|1996.22|1976.22|20
1639243380000|2021-12-11 17:23:00|1996.21|1976.21|1995.96|1975.96|1996.28|1976.28|1995.77|1975.77|28
1639243390000|2021-12-11 17:23:10|1995.81|1975.81|1994.95|1974.95|1996.03|1976.03|1994.95|1974.95|28
1639243400000|2021-12-11 17:23:20|1994.89|1974.89|1994.74|1974.74|1994.97|1974.97|1994.72|1974.72|22
1639243410000|2021-12-11 17:23:30|1994.79|1974.79|1994.16|1974.16|1994.79|1974.79|1994.16|1974.16|29
1639243420000|2021-12-11 17:23:40|1994.17|1974.17|1994.82|1974.82|1994.82|1974.82|1994.06|1974.06|25
1639243430000|2021-12-11 17:23:50|1994.79|1974.79|1994.9|1974.9|1995.75|1975.75|1994.79|1974.79|33
1639243440000|2021-12-11 17:24:00|1994.76|1974.76|1994.67|1974.67|1994.83|1974.83|1994.6|1974.6|16
1639243450000|2021-12-11 17:24:10|1994.68|1974.68|1994.82|1974.82|1994.84|1974.84|1994.67|1974.67|15
1639243460000|2021-12-11 17:24:20|1994.98|1974.98|1995.4|1975.4|1995.4|1975.4|1994.98|1974.98|12
1639243470000|2021-12-11 17:24:30|1995.62|1975.62|1995.47|1975.47|1995.62|1975.62|1995.47|1975.47|3
1639243480000|2021-12-11 17:24:40|1995.44|1975.44|1995.3|1975.3|1995.46|1975.46|1995.18|1975.18|26
1639243490000|2021-12-11 17:24:50|1995.32|1975.32|1994.52|1974.52|1995.32|1975.32|1994.46|1974.46|20
1639243500000|2021-12-11 17:25:00|1994.34|1974.34|1995.35|1975.35|1995.37|1975.37|1994.34|1974.34|22
1639243510000|2021-12-11 17:25:10|1995.53|1975.53|1994.35|1974.35|1995.53|1975.53|1993.83|1973.83|32
1639243520000|2021-12-11 17:25:20|1994.06|1974.06|1993.79|1973.79|1994.09|1974.09|1993.63|1973.63|32
1639243530000|2021-12-11 17:25:30|1993.74|1973.74|1993.81|1973.81|1994.03|1974.03|1993.74|1973.74|26
1639243540000|2021-12-11 17:25:40|1993.8|1973.8|1994.01|1974.01|1994.18|1974.18|1993.8|1973.8|17
1639243550000|2021-12-11 17:25:50|1994.1|1974.1|1994.1|1974.1|1994.15|1974.15|1994.01|1974.01|20
1639243560000|2021-12-11 17:26:00|1994.02|1974.02|1994.11|1974.11|1994.11|1974.11|1994.01|1974.01|6
1639243570000|2021-12-11 17:26:10|1994.09|1974.09|1994.07|1974.07|1994.15|1974.15|1994.06|1974.06|13
1639243580000|2021-12-11 17:26:20|1994.06|1974.06|1994.03|1974.03|1994.16|1974.16|1993.91|1973.91|21
1639243590000|2021-12-11 17:26:30|1994|1974|1994.78|1974.78|1994.78|1974.78|1993.97|1973.97|16
1639243600000|2021-12-11 17:26:40|1994.7|1974.7|1995.47|1975.47|1995.5|1975.5|1994.7|1974.7|17
1639243610000|2021-12-11 17:26:50|1995.5|1975.5|1995.62|1975.62|1995.73|1975.73|1995.5|1975.5|15
1639243620000|2021-12-11 17:27:00|1995.67|1975.67|1995.92|1975.92|1995.92|1975.92|1995.67|1975.67|4
1639243630000|2021-12-11 17:27:10|1995.94|1975.94|1995.87|1975.87|1995.94|1975.94|1995.87|1975.87|2
1639243640000|2021-12-11 17:27:20|1995.86|1975.86|1995.86|1975.86|1995.86|1975.86|1995.86|1975.86|1
1639243650000|2021-12-11 17:27:30|1995.94|1975.94|1996.81|1976.81|1996.81|1976.81|1995.92|1975.92|15
1639243660000|2021-12-11 17:27:40|1997.03|1977.03|1996.96|1976.96|1997.33|1977.33|1996.96|1976.96|10
1639243680000|2021-12-11 17:28:00|1997.28|1977.28|1996.9|1976.9|1997.31|1977.31|1996.76|1976.76|10
1639243690000|2021-12-11 17:28:10|1996.86|1976.86|1996.96|1976.96|1997.04|1977.04|1996.84|1976.84|13
1639243700000|2021-12-11 17:28:20|1996.89|1976.89|1996.88|1976.88|1996.92|1976.92|1996.77|1976.77|8
1639243710000|2021-12-11 17:28:30|1996.92|1976.92|1997.73|1977.73|1997.73|1977.73|1996.92|1976.92|9
1639243720000|2021-12-11 17:28:40|1997.74|1977.74|1997.84|1977.84|1997.84|1977.84|1997.67|1977.67|7
1639243730000|2021-12-11 17:28:50|1997.82|1977.82|1996.9|1976.9|1997.82|1977.82|1996.81|1976.81|21
1639243740000|2021-12-11 17:29:00|1996.85|1976.85|1997.02|1977.02|1997.02|1977.02|1996.85|1976.85|10
1639243750000|2021-12-11 17:29:10|1997.03|1977.03|1996.96|1976.96|1997.05|1977.05|1996.94|1976.94|15
1639243760000|2021-12-11 17:29:20|1996.94|1976.94|1996.92|1976.92|1997|1977|1996.87|1976.87|22
1639243770000|2021-12-11 17:29:30|1996.86|1976.86|1996.88|1976.88|1997.04|1977.04|1996.86|1976.86|17
1639243780000|2021-12-11 17:29:40|1996.89|1976.89|1996.84|1976.84|1996.96|1976.96|1996.8|1976.8|20
1639243790000|2021-12-11 17:29:50|1996.93|1976.93|1997.25|1977.25|1997.57|1977.57|1996.93|1976.93|27
1639243800000|2021-12-11 17:30:00|1997.21|1977.21|1997.57|1977.57|1997.57|1977.57|1997|1977|24
1639243810000|2021-12-11 17:30:10|1997.52|1977.52|1997.05|1977.05|1997.52|1977.52|1997.05|1977.05|19
1639243820000|2021-12-11 17:30:20|1997.03|1977.03|1996.95|1976.95|1997.03|1977.03|1996.91|1976.91|23
1639243830000|2021-12-11 17:30:30|1996.92|1976.92|1996.49|1976.49|1996.95|1976.95|1996.49|1976.49|27
1639243840000|2021-12-11 17:30:40|1996.38|1976.38|1996.27|1976.27|1996.48|1976.48|1996.12|1976.12|28
1639243850000|2021-12-11 17:30:50|1996.44|1976.44|1997|1977|1997.1|1977.1|1996.44|1976.44|27
1639243860000|2021-12-11 17:31:00|1996.94|1976.94|1998.06|1978.06|1998.06|1978.06|1996.72|1976.72|31
1639243870000|2021-12-11 17:31:10|1998.01|1978.01|1998.82|1978.82|1998.82|1978.82|1998.01|1978.01|18
1639243880000|2021-12-11 17:31:20|1999.24|1979.24|1999.52|1979.52|1999.54|1979.54|1999.24|1979.24|13
1639243890000|2021-12-11 17:31:30|1999.22|1979.22|1999.47|1979.47|1999.5|1979.5|1999.19|1979.19|13
1639243900000|2021-12-11 17:31:40|1999.46|1979.46|1999.01|1979.01|1999.46|1979.46|1999.01|1979.01|6
1639243910000|2021-12-11 17:31:50|1999.02|1979.02|1997.75|1977.75|1999.56|1979.56|1997.64|1977.64|26
1639243920000|2021-12-11 17:32:00|1997.78|1977.78|1996.2|1976.2|1997.78|1977.78|1996.19|1976.19|34
1639243930000|2021-12-11 17:32:10|1996.17|1976.17|1994.87|1974.87|1996.27|1976.27|1994.87|1974.87|36
1639243940000|2021-12-11 17:32:20|1994.7|1974.7|1993.58|1973.58|1994.7|1974.7|1993.58|1973.58|23
1639243950000|2021-12-11 17:32:30|1993.57|1973.57|1993.54|1973.54|1993.59|1973.59|1993.44|1973.44|15
1639243960000|2021-12-11 17:32:40|1993.53|1973.53|1993.1|1973.1|1994.67|1974.67|1993.1|1973.1|37
1639243970000|2021-12-11 17:32:50|1993.25|1973.25|1992.91|1972.91|1993.25|1973.25|1992.91|1972.91|21
1639243980000|2021-12-11 17:33:00|1992.89|1972.89|1993.69|1973.69|1993.83|1973.83|1992.89|1972.89|37
1639243990000|2021-12-11 17:33:10|1993.66|1973.66|1994.62|1974.62|1994.62|1974.62|1993.62|1973.62|31
1639244000000|2021-12-11 17:33:20|1994.55|1974.55|1995.7|1975.7|1995.82|1975.82|1994.52|1974.52|23
1639244010000|2021-12-11 17:33:30|1995.71|1975.71|1995.73|1975.73|1995.74|1975.74|1995.69|1975.69|10
1639244020000|2021-12-11 17:33:40|1995.74|1975.74|1996.53|1976.53|1996.53|1976.53|1995.71|1975.71|19
1639244030000|2021-12-11 17:33:50|1996.52|1976.52|1996.34|1976.34|1996.52|1976.52|1996.33|1976.33|6
1639244040000|2021-12-11 17:34:00|1996.35|1976.35|1997.26|1977.26|1997.33|1977.33|1996.34|1976.34|19
1639244050000|2021-12-11 17:34:10|1997.15|1977.15|1996.93|1976.93|1997.24|1977.24|1996.9|1976.9|9
1639244060000|2021-12-11 17:34:20|1997.44|1977.44|1997.07|1977.07|1997.46|1977.46|1997.04|1977.04|19
1639244070000|2021-12-11 17:34:30|1997.08|1977.08|1997.09|1977.09|1997.09|1977.09|1997.08|1977.08|2
1639244080000|2021-12-11 17:34:40|1997.08|1977.08|1996.94|1976.94|1997.08|1977.08|1996.77|1976.77|21
1639244090000|2021-12-11 17:34:50|1996.93|1976.93|1996.18|1976.18|1996.96|1976.96|1996.11|1976.11|23
1639244100000|2021-12-11 17:35:00|1996.19|1976.19|1996.49|1976.49|1996.49|1976.49|1996.12|1976.12|17
1639244110000|2021-12-11 17:35:10|1996.48|1976.48|1996.61|1976.61|1996.64|1976.64|1996.48|1976.48|27
1639244120000|2021-12-11 17:35:20|1996.62|1976.62|1996.89|1976.89|1996.89|1976.89|1996.58|1976.58|10
1639244130000|2021-12-11 17:35:30|1996.92|1976.92|1997.72|1977.72|1997.78|1977.78|1996.91|1976.91|21
1639244140000|2021-12-11 17:35:40|1997.66|1977.66|1998.64|1978.64|1998.64|1978.64|1997.66|1977.66|8
1639244150000|2021-12-11 17:35:50|1998.65|1978.65|1999.32|1979.32|1999.38|1979.38|1998.57|1978.57|20
1639244160000|2021-12-11 17:36:00|1998.97|1978.97|1998.16|1978.16|1999.23|1979.23|1998.1|1978.1|25
1639244170000|2021-12-11 17:36:10|1998.17|1978.17|1997.23|1977.23|1998.19|1978.19|1997.19|1977.19|30
1639244180000|2021-12-11 17:36:20|1997.19|1977.19|1996.11|1976.11|1997.25|1977.25|1996.07|1976.07|30
1639244190000|2021-12-11 17:36:30|1996.18|1976.18|1994.7|1974.7|1996.18|1976.18|1994.68|1974.68|33
1639244200000|2021-12-11 17:36:40|1994.69|1974.69|1994.07|1974.07|1994.81|1974.81|1994.07|1974.07|21
1639244210000|2021-12-11 17:36:50|1994.06|1974.06|1993.27|1973.27|1994.06|1974.06|1993.27|1973.27|12
1639244220000|2021-12-11 17:37:00|1993.26|1973.26|1992.87|1972.87|1993.26|1973.26|1992.78|1972.78|19
1639244230000|2021-12-11 17:37:10|1992.89|1972.89|1991.39|1971.39|1992.89|1972.89|1991.23|1971.23|22
1639244240000|2021-12-11 17:37:20|1991.37|1971.37|1992.05|1972.05|1992.06|1972.06|1991.32|1971.32|22
1639244250000|2021-12-11 17:37:30|1992.03|1972.03|1992.39|1972.39|1992.53|1972.53|1992.03|1972.03|27
1639244260000|2021-12-11 17:37:40|1992.42|1972.42|1992.12|1972.12|1992.58|1972.58|1992.1|1972.1|19
1639244270000|2021-12-11 17:37:50|1992.1|1972.1|1992.11|1972.11|1992.22|1972.22|1992.1|1972.1|17
1639244280000|2021-12-11 17:38:00|1992.1|1972.1|1992.66|1972.66|1992.67|1972.67|1992.07|1972.07|19
1639244290000|2021-12-11 17:38:10|1992.65|1972.65|1992.61|1972.61|1992.65|1972.65|1992.6|1972.6|8
1639244300000|2021-12-11 17:38:20|1992.62|1972.62|1994.04|1974.04|1994.51|1974.51|1992.62|1972.62|23
1639244310000|2021-12-11 17:38:30|1993.96|1973.96|1993.5|1973.5|1993.96|1973.96|1993.44|1973.44|26
1639244320000|2021-12-11 17:38:40|1993.52|1973.52|1993.69|1973.69|1993.69|1973.69|1993.52|1973.52|15
1639244330000|2021-12-11 17:38:50|1993.7|1973.7|1994.22|1974.22|1994.24|1974.24|1993.7|1973.7|7
1639244340000|2021-12-11 17:39:00|1994.23|1974.23|1995.23|1975.23|1995.42|1975.42|1994.23|1974.23|23
1639244350000|2021-12-11 17:39:10|1995.2|1975.2|1995.21|1975.21|1995.3|1975.3|1995.04|1975.04|23
1639244360000|2021-12-11 17:39:20|1995.22|1975.22|1994.28|1974.28|1995.27|1975.27|1994.22|1974.22|28
1639244370000|2021-12-11 17:39:30|1994.27|1974.27|1993.79|1973.79|1994.29|1974.29|1993.75|1973.75|34
1639244380000|2021-12-11 17:39:40|1993.81|1973.81|1993.49|1973.49|1994.08|1974.08|1993.44|1973.44|28
1639244390000|2021-12-11 17:39:50|1993.5|1973.5|1993.59|1973.59|1993.65|1973.65|1993.5|1973.5|23
1639244400000|2021-12-11 17:40:00|1993.58|1973.58|1993.23|1973.23|1993.63|1973.63|1993.23|1973.23|28
1639244410000|2021-12-11 17:40:10|1993.22|1973.22|1992.71|1972.71|1993.31|1973.31|1992.64|1972.64|27
1639244420000|2021-12-11 17:40:20|1992.68|1972.68|1991.72|1971.72|1992.7|1972.7|1991.72|1971.72|22
1639244430000|2021-12-11 17:40:30|1991.51|1971.51|1991.78|1971.78|1991.78|1971.78|1991.45|1971.45|15
1639244440000|2021-12-11 17:40:40|1991.89|1971.89|1992.67|1972.67|1992.74|1972.74|1991.83|1971.83|34
1639244450000|2021-12-11 17:40:50|1992.73|1972.73|1993.11|1973.11|1993.12|1973.12|1992.58|1972.58|31
1639244460000|2021-12-11 17:41:00|1993.06|1973.06|1992.68|1972.68|1993.26|1973.26|1992.34|1972.34|30
1639244470000|2021-12-11 17:41:10|1992.67|1972.67|1992.82|1972.82|1992.83|1972.83|1992.67|1972.67|24
1639244480000|2021-12-11 17:41:20|1992.8|1972.8|1992.97|1972.97|1993.11|1973.11|1992.78|1972.78|22
1639244490000|2021-12-11 17:41:30|1993.02|1973.02|1993.5|1973.5|1993.5|1973.5|1992.97|1972.97|17
1639244500000|2021-12-11 17:41:40|1993.47|1973.47|1994.38|1974.38|1994.38|1974.38|1993.47|1973.47|27
1639244510000|2021-12-11 17:41:50|1994.4|1974.4|1994.25|1974.25|1994.42|1974.42|1994.24|1974.24|9
1639244520000|2021-12-11 17:42:00|1994.26|1974.26|1993.93|1973.93|1994.3|1974.3|1993.92|1973.92|26
1639244530000|2021-12-11 17:42:10|1993.94|1973.94|1993.97|1973.97|1994.03|1974.03|1993.94|1973.94|15
1639244540000|2021-12-11 17:42:20|1994|1974|1994|1974|1994.05|1974.05|1993.97|1973.97|17
1639244550000|2021-12-11 17:42:30|1994.03|1974.03|1993.75|1973.75|1994.03|1974.03|1993.74|1973.74|18
1639244560000|2021-12-11 17:42:40|1993.77|1973.77|1993.73|1973.73|1993.81|1973.81|1993.71|1973.71|22
1639244570000|2021-12-11 17:42:50|1993.76|1973.76|1993.5|1973.5|1993.76|1973.76|1993.45|1973.45|26
1639244580000|2021-12-11 17:43:00|1993.49|1973.49|1991.98|1971.98|1993.53|1973.53|1991.98|1971.98|22
1639244590000|2021-12-11 17:43:10|1992|1972|1991.83|1971.83|1992.12|1972.12|1991.76|1971.76|21
1639244600000|2021-12-11 17:43:20|1991.82|1971.82|1991.9|1971.9|1991.93|1971.93|1991.73|1971.73|22
1639244610000|2021-12-11 17:43:30|1991.88|1971.88|1992.07|1972.07|1992.08|1972.08|1991.79|1971.79|23
1639244620000|2021-12-11 17:43:40|1992.09|1972.09|1992.01|1972.01|1992.11|1972.11|1992.01|1972.01|17
1639244630000|2021-12-11 17:43:50|1991.98|1971.98|1992.01|1972.01|1992.02|1972.02|1991.96|1971.96|12
1639244640000|2021-12-11 17:44:00|1992.02|1972.02|1992.48|1972.48|1992.48|1972.48|1991.94|1971.94|24
1639244650000|2021-12-11 17:44:10|1992.49|1972.49|1992.54|1972.54|1992.56|1972.56|1992.47|1972.47|20
1639244660000|2021-12-11 17:44:20|1992.67|1972.67|1992.7|1972.7|1992.73|1972.73|1992.65|1972.65|13
1639244670000|2021-12-11 17:44:30|1992.71|1972.71|1993.04|1973.04|1993.09|1973.09|1992.71|1972.71|23
1639244680000|2021-12-11 17:44:40|1993.05|1973.05|1993.03|1973.03|1993.08|1973.08|1992.96|1972.96|20
1639244690000|2021-12-11 17:44:50|1993.09|1973.09|1994.28|1974.28|1994.28|1974.28|1993.02|1973.02|21
1639244700000|2021-12-11 17:45:00|1994.29|1974.29|1993.81|1973.81|1994.38|1974.38|1993.78|1973.78|12
1639244710000|2021-12-11 17:45:10|1993.8|1973.8|1992.69|1972.69|1993.86|1973.86|1992.69|1972.69|33
1639244720000|2021-12-11 17:45:20|1992.63|1972.63|1992.6|1972.6|1992.81|1972.81|1992.58|1972.58|24
1639244730000|2021-12-11 17:45:30|1992.66|1972.66|1992.15|1972.15|1992.82|1972.82|1992.11|1972.11|26
1639244740000|2021-12-11 17:45:40|1992.1|1972.1|1992.9|1972.9|1993.73|1973.73|1992.08|1972.08|30
1639244750000|2021-12-11 17:45:50|1992.91|1972.91|1993.52|1973.52|1993.54|1973.54|1992.91|1972.91|23
1639244760000|2021-12-11 17:46:00|1993.54|1973.54|1993.86|1973.86|1993.94|1973.94|1993.54|1973.54|14
1639244770000|2021-12-11 17:46:10|1993.94|1973.94|1993.63|1973.63|1994.08|1974.08|1993.6|1973.6|19
1639244780000|2021-12-11 17:46:20|1993.66|1973.66|1992.45|1972.45|1993.7|1973.7|1992.42|1972.42|30
1639244790000|2021-12-11 17:46:30|1992.44|1972.44|1992.27|1972.27|1992.56|1972.56|1992.19|1972.19|24
1639244800000|2021-12-11 17:46:40|1992.29|1972.29|1992.18|1972.18|1992.32|1972.32|1992.13|1972.13|20
1639244810000|2021-12-11 17:46:50|1992.12|1972.12|1992.07|1972.07|1992.22|1972.22|1992.07|1972.07|7
1639244820000|2021-12-11 17:47:00|1991.74|1971.74|1990.95|1970.95|1991.74|1971.74|1990.95|1970.95|7
1639244830000|2021-12-11 17:47:10|1990.07|1970.07|1991.05|1971.05|1991.05|1971.05|1990.07|1970.07|23
1639244840000|2021-12-11 17:47:20|1991|1971|1991.05|1971.05|1991.13|1971.13|1991|1971|13
1639244850000|2021-12-11 17:47:30|1991.15|1971.15|1989.92|1969.92|1991.15|1971.15|1989.92|1969.92|22
1639244860000|2021-12-11 17:47:40|1989.9|1969.9|1989|1969|1990.16|1970.16|1988.95|1968.95|23
1639244870000|2021-12-11 17:47:50|1988.97|1968.97|1986.84|1966.84|1988.97|1968.97|1986.81|1966.81|37
1639244880000|2021-12-11 17:48:00|1986.81|1966.81|1987.44|1967.44|1987.54|1967.54|1986.75|1966.75|35
1639244890000|2021-12-11 17:48:10|1987.49|1967.49|1987.73|1967.73|1987.73|1967.73|1987.37|1967.37|24
1639244900000|2021-12-11 17:48:20|1988.41|1968.41|1989.29|1969.29|1989.54|1969.54|1988.41|1968.41|25
1639244910000|2021-12-11 17:48:30|1989.24|1969.24|1988.85|1968.85|1989.37|1969.37|1988.85|1968.85|15
1639244920000|2021-12-11 17:48:40|1988.67|1968.67|1988.75|1968.75|1988.76|1968.76|1987.87|1967.87|31
1639244930000|2021-12-11 17:48:50|1988.74|1968.74|1988.99|1968.99|1989.16|1969.16|1988.74|1968.74|23
1639244940000|2021-12-11 17:49:00|1989|1969|1990.2|1970.2|1990.2|1970.2|1988.96|1968.96|18
1639244950000|2021-12-11 17:49:10|1990.03|1970.03|1989.85|1969.85|1990.19|1970.19|1989.76|1969.76|22
1639244960000|2021-12-11 17:49:20|1989.78|1969.78|1989.29|1969.29|1989.85|1969.85|1989.29|1969.29|20
1639244970000|2021-12-11 17:49:30|1989.28|1969.28|1989.58|1969.58|1989.58|1969.58|1989.27|1969.27|28
1639244980000|2021-12-11 17:49:40|1989.6|1969.6|1990.86|1970.86|1990.86|1970.86|1989.55|1969.55|17
1639244990000|2021-12-11 17:49:50|1990.81|1970.81|1990.88|1970.88|1991.07|1971.07|1990.64|1970.64|31
1639245000000|2021-12-11 17:50:00|1990.82|1970.82|1991.41|1971.41|1991.43|1971.43|1990.82|1970.82|14
1639245010000|2021-12-11 17:50:10|1991.49|1971.49|1991.19|1971.19|1991.89|1971.89|1991.19|1971.19|24
1639245020000|2021-12-11 17:50:20|1991.21|1971.21|1990.28|1970.28|1991.21|1971.21|1990.15|1970.15|23
1639245030000|2021-12-11 17:50:30|1990.27|1970.27|1990.61|1970.61|1990.61|1970.61|1990.06|1970.06|31
1639245040000|2021-12-11 17:50:40|1990.68|1970.68|1990.88|1970.88|1991|1971|1990.68|1970.68|8
1639245050000|2021-12-11 17:50:50|1990.93|1970.93|1991.48|1971.48|1991.54|1971.54|1990.93|1970.93|15
1639245060000|2021-12-11 17:51:00|1991.44|1971.44|1991.46|1971.46|1991.47|1971.47|1991.44|1971.44|5
1639245070000|2021-12-11 17:51:10|1991.5|1971.5|1991.51|1971.51|1991.51|1971.51|1991.5|1971.5|2
1639245080000|2021-12-11 17:51:20|1991.56|1971.56|1991.01|1971.01|1991.56|1971.56|1991.01|1971.01|11
1639245090000|2021-12-11 17:51:30|1991.05|1971.05|1991.45|1971.45|1991.45|1971.45|1991.05|1971.05|7
1639245100000|2021-12-11 17:51:40|1991.44|1971.44|1991.06|1971.06|1991.44|1971.44|1991.06|1971.06|3
1639245110000|2021-12-11 17:51:50|1991.1|1971.1|1990.88|1970.88|1991.13|1971.13|1990.75|1970.75|11
1639245120000|2021-12-11 17:52:00|1990.79|1970.79|1990.72|1970.72|1990.79|1970.79|1990.55|1970.55|23
1639245130000|2021-12-11 17:52:10|1990.71|1970.71|1990.62|1970.62|1990.71|1970.71|1990.57|1970.57|15
1639245140000|2021-12-11 17:52:20|1990.61|1970.61|1990.82|1970.82|1990.82|1970.82|1990.61|1970.61|6
1639245150000|2021-12-11 17:52:30|1990.8|1970.8|1992.32|1972.32|1992.32|1972.32|1990.8|1970.8|22
1639245160000|2021-12-11 17:52:40|1992.29|1972.29|1991.58|1971.58|1992.29|1972.29|1991.56|1971.56|18
1639245170000|2021-12-11 17:52:50|1991.52|1971.52|1990.47|1970.47|1991.52|1971.52|1990.47|1970.47|28
1639245180000|2021-12-11 17:53:00|1990.52|1970.52|1990.45|1970.45|1990.62|1970.62|1990.36|1970.36|23
1639245190000|2021-12-11 17:53:10|1990.44|1970.44|1991.12|1971.12|1991.12|1971.12|1989.99|1969.99|29
1639245200000|2021-12-11 17:53:20|1991.05|1971.05|1991.48|1971.48|1991.68|1971.68|1991.05|1971.05|15
1639245210000|2021-12-11 17:53:30|1991.47|1971.47|1991.52|1971.52|1991.57|1971.57|1991.47|1971.47|5
1639245220000|2021-12-11 17:53:40|1991.39|1971.39|1990.37|1970.37|1991.39|1971.39|1990.37|1970.37|20
1639245230000|2021-12-11 17:53:50|1990.41|1970.41|1988.49|1968.49|1990.41|1970.41|1988.49|1968.49|24
1639245240000|2021-12-11 17:54:00|1988.53|1968.53|1986.58|1966.58|1988.53|1968.53|1986.58|1966.58|35
1639245250000|2021-12-11 17:54:10|1986.51|1966.51|1986.78|1966.78|1986.81|1966.81|1986.51|1966.51|24
1639245260000|2021-12-11 17:54:20|1986.73|1966.73|1987.23|1967.23|1987.61|1967.61|1986.7|1966.7|31
1639245270000|2021-12-11 17:54:30|1987.22|1967.22|1987.14|1967.14|1987.35|1967.35|1987.14|1967.14|26
1639245280000|2021-12-11 17:54:40|1987.17|1967.17|1986.63|1966.63|1987.21|1967.21|1986.53|1966.53|31
1639245290000|2021-12-11 17:54:50|1986.6|1966.6|1986.32|1966.32|1986.67|1966.67|1986.26|1966.26|27
1639245300000|2021-12-11 17:55:00|1986.31|1966.31|1986.3|1966.3|1986.4|1966.4|1986.2|1966.2|27
1639245310000|2021-12-11 17:55:10|1986.32|1966.32|1985.44|1965.44|1986.46|1966.46|1985.44|1965.44|10
1639245320000|2021-12-11 17:55:20|1985.86|1965.86|1985.93|1965.93|1985.94|1965.94|1985.2|1965.2|26
1639245330000|2021-12-11 17:55:30|1985.91|1965.91|1985.89|1965.89|1985.95|1965.95|1985.62|1965.62|24
1639245340000|2021-12-11 17:55:40|1985.88|1965.88|1986.24|1966.24|1986.25|1966.25|1985.87|1965.87|11
1639245350000|2021-12-11 17:55:50|1986.5|1966.5|1987.51|1967.51|1987.51|1967.51|1986.5|1966.5|19
1639245360000|2021-12-11 17:56:00|1987.43|1967.43|1989.31|1969.31|1989.31|1969.31|1987.43|1967.43|23
1639245370000|2021-12-11 17:56:10|1989.28|1969.28|1988.29|1968.29|1989.28|1969.28|1988.24|1968.24|20
1639245380000|2021-12-11 17:56:20|1988.27|1968.27|1988.69|1968.69|1988.77|1968.77|1988.22|1968.22|18
1639245390000|2021-12-11 17:56:30|1988.63|1968.63|1988.54|1968.54|1988.63|1968.63|1988.49|1968.49|19
1639245400000|2021-12-11 17:56:40|1988.5|1968.5|1988.46|1968.46|1988.53|1968.53|1988.46|1968.46|14
1639245410000|2021-12-11 17:56:50|1988.48|1968.48|1988.56|1968.56|1988.56|1968.56|1988.45|1968.45|25
1639245420000|2021-12-11 17:57:00|1988.54|1968.54|1989.58|1969.58|1989.58|1969.58|1988.54|1968.54|22
1639245430000|2021-12-11 17:57:10|1989.44|1969.44|1989.65|1969.65|1989.67|1969.67|1989.43|1969.43|7
1639245440000|2021-12-11 17:57:20|1989.72|1969.72|1991.63|1971.63|1991.63|1971.63|1989.72|1969.72|21
1639245450000|2021-12-11 17:57:30|1991.67|1971.67|1990.93|1970.93|1991.67|1971.67|1990.83|1970.83|25
1639245460000|2021-12-11 17:57:40|1991.27|1971.27|1991.48|1971.48|1991.48|1971.48|1991.22|1971.22|9
1639245470000|2021-12-11 17:57:50|1991.5|1971.5|1991.92|1971.92|1991.96|1971.96|1991.5|1971.5|8
1639245480000|2021-12-11 17:58:00|1991.89|1971.89|1991.51|1971.51|1991.89|1971.89|1991.48|1971.48|7
1639245490000|2021-12-11 17:58:10|1991.47|1971.47|1991.84|1971.84|1991.84|1971.84|1991.47|1971.47|14
1639245500000|2021-12-11 17:58:20|1991.94|1971.94|1991.55|1971.55|1992.16|1972.16|1991.55|1971.55|18
1639245510000|2021-12-11 17:58:30|1991.57|1971.57|1991.88|1971.88|1991.89|1971.89|1991.57|1971.57|26
1639245520000|2021-12-11 17:58:40|1991.85|1971.85|1991.83|1971.83|1992.16|1972.16|1991.77|1971.77|15
1639245530000|2021-12-11 17:58:50|1991.82|1971.82|1991.7|1971.7|1991.88|1971.88|1991.6|1971.6|25
1639245540000|2021-12-11 17:59:00|1991.86|1971.86|1991.89|1971.89|1992.19|1972.19|1991.82|1971.82|10
1639245550000|2021-12-11 17:59:10|1991.87|1971.87|1992.31|1972.31|1992.31|1972.31|1991.31|1971.31|22
1639245560000|2021-12-11 17:59:20|1992.33|1972.33|1993.36|1973.36|1993.38|1973.38|1992.33|1972.33|19
1639245570000|2021-12-11 17:59:30|1993.34|1973.34|1993.21|1973.21|1993.38|1973.38|1993.21|1973.21|25
1639245580000|2021-12-11 17:59:40|1993.11|1973.11|1991.07|1971.07|1993.11|1973.11|1990.89|1970.89|33
1639245590000|2021-12-11 17:59:50|1990.98|1970.98|1990.59|1970.59|1991.07|1971.07|1990.56|1970.56|12
1639245600000|2021-12-11 18:00:00|1990.55|1970.55|1990.55|1970.55|1990.62|1970.62|1990.38|1970.38|15
1639245610000|2021-12-11 18:00:10|1990.62|1970.62|1990.82|1970.82|1991.46|1971.46|1990.62|1970.62|31
1639245620000|2021-12-11 18:00:20|1991.05|1971.05|1991.41|1971.41|1991.41|1971.41|1990.59|1970.59|28
1639245630000|2021-12-11 18:00:30|1991.4|1971.4|1991.73|1971.73|1991.73|1971.73|1991.4|1971.4|6
1639245640000|2021-12-11 18:00:40|1991.74|1971.74|1991.75|1971.75|1991.75|1971.75|1991.69|1971.69|10
1639245650000|2021-12-11 18:00:50|1991.61|1971.61|1991.76|1971.76|1991.76|1971.76|1991.6|1971.6|4
1639245660000|2021-12-11 18:01:00|1991.75|1971.75|1991.99|1971.99|1991.99|1971.99|1991.74|1971.74|12
1639245670000|2021-12-11 18:01:10|1991.98|1971.98|1992.29|1972.29|1992.29|1972.29|1991.95|1971.95|12
1639245680000|2021-12-11 18:01:20|1992.32|1972.32|1993.92|1973.92|1993.96|1973.96|1992.32|1972.32|23
1639245690000|2021-12-11 18:01:30|1994|1974|1994.03|1974.03|1994.21|1974.21|1993.99|1973.99|23
1639245700000|2021-12-11 18:01:40|1994.08|1974.08|1993.65|1973.65|1994.08|1974.08|1993.65|1973.65|30
1639245710000|2021-12-11 18:01:50|1993.66|1973.66|1993.53|1973.53|1994.18|1974.18|1993.51|1973.51|30
1639245720000|2021-12-11 18:02:00|1993.52|1973.52|1993.82|1973.82|1994.04|1974.04|1993.52|1973.52|31
1639245730000|2021-12-11 18:02:10|1994.21|1974.21|1993.72|1973.72|1994.85|1974.85|1993.65|1973.65|25
1639245740000|2021-12-11 18:02:20|1993.23|1973.23|1992.44|1972.44|1993.23|1973.23|1992.27|1972.27|21
1639245750000|2021-12-11 18:02:30|1992.43|1972.43|1992.25|1972.25|1992.52|1972.52|1992.2|1972.2|16
1639245760000|2021-12-11 18:02:40|1992.29|1972.29|1993.31|1973.31|1993.34|1973.34|1992.17|1972.17|15
1639245770000|2021-12-11 18:02:50|1993.37|1973.37|1993.75|1973.75|1993.78|1973.78|1993.24|1973.24|23
1639245780000|2021-12-11 18:03:00|1993.74|1973.74|1993.25|1973.25|1993.74|1973.74|1993.24|1973.24|15
1639245790000|2021-12-11 18:03:10|1993.19|1973.19|1993.18|1973.18|1993.27|1973.27|1993.14|1973.14|9
1639245800000|2021-12-11 18:03:20|1993.17|1973.17|1991.96|1971.96|1993.19|1973.19|1991.92|1971.92|24
1639245810000|2021-12-11 18:03:30|1991.99|1971.99|1991.56|1971.56|1991.99|1971.99|1991.4|1971.4|18
1639245820000|2021-12-11 18:03:40|1991.65|1971.65|1991.65|1971.65|1991.7|1971.7|1991.56|1971.56|16
1639245830000|2021-12-11 18:03:50|1991.63|1971.63|1990.96|1970.96|1991.71|1971.71|1990.95|1970.95|25
1639245840000|2021-12-11 18:04:00|1990.99|1970.99|1991.44|1971.44|1991.44|1971.44|1990.08|1970.08|33
1639245850000|2021-12-11 18:04:10|1991.29|1971.29|1992.48|1972.48|1992.5|1972.5|1991.28|1971.28|30
1639245860000|2021-12-11 18:04:20|1992.47|1972.47|1992.43|1972.43|1992.49|1972.49|1992.21|1972.21|31
1639245870000|2021-12-11 18:04:30|1992.42|1972.42|1992.55|1972.55|1992.57|1972.57|1992.39|1972.39|28
1639245880000|2021-12-11 18:04:40|1992.61|1972.61|1992.63|1972.63|1992.68|1972.68|1992.55|1972.55|26
1639245890000|2021-12-11 18:04:50|1992.66|1972.66|1993|1973|1993.04|1973.04|1992.65|1972.65|16
1639245900000|2021-12-11 18:05:00|1992.98|1972.98|1992.7|1972.7|1992.98|1972.98|1992.62|1972.62|10
1639245910000|2021-12-11 18:05:10|1992.71|1972.71|1992.68|1972.68|1992.76|1972.76|1992.67|1972.67|26
1639245920000|2021-12-11 18:05:20|1992.73|1972.73|1992.92|1972.92|1993.13|1973.13|1992.72|1972.72|11
1639245930000|2021-12-11 18:05:30|1992.96|1972.96|1993|1973|1993.15|1973.15|1992.91|1972.91|21
1639245940000|2021-12-11 18:05:40|1993.02|1973.02|1993.03|1973.03|1993.11|1973.11|1992.89|1972.89|21
1639245950000|2021-12-11 18:05:50|1992.98|1972.98|1993.47|1973.47|1993.47|1973.47|1992.68|1972.68|20
1639245960000|2021-12-11 18:06:00|1993.42|1973.42|1993.15|1973.15|1993.44|1973.44|1993.15|1973.15|8
1639245970000|2021-12-11 18:06:10|1993.17|1973.17|1992.73|1972.73|1993.18|1973.18|1992.67|1972.67|20
1639245980000|2021-12-11 18:06:20|1992.26|1972.26|1991.84|1971.84|1992.4|1972.4|1991.84|1971.84|31
1639245990000|2021-12-11 18:06:30|1991.79|1971.79|1991.53|1971.53|1991.81|1971.81|1991.49|1971.49|21
1639246000000|2021-12-11 18:06:40|1991.54|1971.54|1991.59|1971.59|1991.71|1971.71|1991.53|1971.53|17
1639246010000|2021-12-11 18:06:50|1991.66|1971.66|1991.72|1971.72|1991.72|1971.72|1991.58|1971.58|17
1639246020000|2021-12-11 18:07:00|1992.23|1972.23|1992.48|1972.48|1992.48|1972.48|1992.23|1972.23|8
1639246030000|2021-12-11 18:07:10|1992.57|1972.57|1992.6|1972.6|1992.6|1972.6|1992.46|1972.46|13
1639246040000|2021-12-11 18:07:20|1992.59|1972.59|1989.29|1969.29|1992.6|1972.6|1989.29|1969.29|28
1639246050000|2021-12-11 18:07:30|1989.3|1969.3|1988.22|1968.22|1989.3|1969.3|1988.15|1968.15|25
1639246060000|2021-12-11 18:07:40|1988.19|1968.19|1987.38|1967.38|1988.23|1968.23|1987.35|1967.35|31
1639246070000|2021-12-11 18:07:50|1987.39|1967.39|1986.72|1966.72|1987.4|1967.4|1986.66|1966.66|24
1639246080000|2021-12-11 18:08:00|1986.63|1966.63|1987.22|1967.22|1987.22|1967.22|1985.68|1965.68|31
1639246090000|2021-12-11 18:08:10|1987.55|1967.55|1987.88|1967.88|1987.92|1967.92|1987.44|1967.44|31
1639246100000|2021-12-11 18:08:20|1987.82|1967.82|1989.18|1969.18|1989.19|1969.19|1987.76|1967.76|23
1639246110000|2021-12-11 18:08:30|1989.19|1969.19|1989.27|1969.27|1989.3|1969.3|1989.19|1969.19|12
1639246120000|2021-12-11 18:08:40|1989.5|1969.5|1989.71|1969.71|1990.19|1970.19|1989.5|1969.5|27
1639246130000|2021-12-11 18:08:50|1989.79|1969.79|1989.95|1969.95|1990.44|1970.44|1989.78|1969.78|31
1639246140000|2021-12-11 18:09:00|1989.94|1969.94|1989.82|1969.82|1989.94|1969.94|1989.55|1969.55|26
1639246150000|2021-12-11 18:09:10|1989.81|1969.81|1988.23|1968.23|1989.83|1969.83|1988.16|1968.16|32
1639246160000|2021-12-11 18:09:20|1988.19|1968.19|1987.11|1967.11|1988.22|1968.22|1987.05|1967.05|29
1639246170000|2021-12-11 18:09:30|1987.09|1967.09|1987.31|1967.31|1987.49|1967.49|1987.03|1967.03|24
1639246180000|2021-12-11 18:09:40|1987.02|1967.02|1987.58|1967.58|1987.58|1967.58|1986.96|1966.96|32
1639246190000|2021-12-11 18:09:50|1987.57|1967.57|1988.35|1968.35|1988.35|1968.35|1987.52|1967.52|19
1639246200000|2021-12-11 18:10:00|1988.29|1968.29|1988.94|1968.94|1989.18|1969.18|1987.91|1967.91|22
1639246210000|2021-12-11 18:10:10|1989.4|1969.4|1989.62|1969.62|1989.62|1969.62|1989.4|1969.4|2
1639246220000|2021-12-11 18:10:20|1989.6|1969.6|1991.27|1971.27|1991.27|1971.27|1989.6|1969.6|11
1639246230000|2021-12-11 18:10:30|1991.68|1971.68|1992.78|1972.78|1992.86|1972.86|1991.65|1971.65|19
1639246240000|2021-12-11 18:10:40|1992.79|1972.79|1992.41|1972.41|1992.9|1972.9|1992.12|1972.12|25
1639246250000|2021-12-11 18:10:50|1992.38|1972.38|1992.63|1972.63|1992.75|1972.75|1992.38|1972.38|33
1639246260000|2021-12-11 18:11:00|1992.64|1972.64|1992.13|1972.13|1992.65|1972.65|1992.13|1972.13|29
1639246270000|2021-12-11 18:11:10|1991.92|1971.92|1991.99|1971.99|1991.99|1971.99|1991.84|1971.84|24
1639246280000|2021-12-11 18:11:20|1991.98|1971.98|1991.8|1971.8|1991.98|1971.98|1991.72|1971.72|29
1639246290000|2021-12-11 18:11:30|1991.77|1971.77|1991.99|1971.99|1991.99|1971.99|1991.72|1971.72|25
1639246300000|2021-12-11 18:11:40|1992.01|1972.01|1992.2|1972.2|1992.75|1972.75|1992.01|1972.01|36
1639246310000|2021-12-11 18:11:50|1991.98|1971.98|1990.17|1970.17|1992.27|1972.27|1990.02|1970.02|28
1639246320000|2021-12-11 18:12:00|1990.15|1970.15|1988.12|1968.12|1990.17|1970.17|1988.09|1968.09|32
1639246330000|2021-12-11 18:12:10|1987.62|1967.62|1987.04|1967.04|1987.63|1967.63|1987.04|1967.04|24
1639246340000|2021-12-11 18:12:20|1987.02|1967.02|1986.8|1966.8|1987.13|1967.13|1986.64|1966.64|33
1639246350000|2021-12-11 18:12:30|1986.9|1966.9|1985.7|1965.7|1987.53|1967.53|1985.7|1965.7|34
1639246360000|2021-12-11 18:12:40|1985.26|1965.26|1986.25|1966.25|1986.26|1966.26|1985.16|1965.16|35
1639246370000|2021-12-11 18:12:50|1986.24|1966.24|1986.13|1966.13|1986.24|1966.24|1985.92|1965.92|31
1639246380000|2021-12-11 18:13:00|1986.08|1966.08|1987.35|1967.35|1987.35|1967.35|1985.99|1965.99|26
1639246390000|2021-12-11 18:13:10|1987.34|1967.34|1988.24|1968.24|1988.24|1968.24|1987.34|1967.34|26
1639246400000|2021-12-11 18:13:20|1988.22|1968.22|1988.46|1968.46|1988.59|1968.59|1988.22|1968.22|19
1639246410000|2021-12-11 18:13:30|1988.45|1968.45|1989.42|1969.42|1989.42|1969.42|1988.41|1968.41|22
1639246420000|2021-12-11 18:13:40|1989.41|1969.41|1989.39|1969.39|1989.81|1969.81|1989.39|1969.39|24
1639246430000|2021-12-11 18:13:50|1989.11|1969.11|1988.23|1968.23|1989.29|1969.29|1988.03|1968.03|33
1639246440000|2021-12-11 18:14:00|1988.29|1968.29|1987.97|1967.97|1988.29|1968.29|1987.96|1967.96|20
1639246450000|2021-12-11 18:14:10|1988.14|1968.14|1988.23|1968.23|1988.27|1968.27|1988.04|1968.04|20
1639246460000|2021-12-11 18:14:20|1988.17|1968.17|1988.06|1968.06|1988.28|1968.28|1988.02|1968.02|20
1639246470000|2021-12-11 18:14:30|1988.07|1968.07|1988.21|1968.21|1988.27|1968.27|1987.97|1967.97|15
1639246480000|2021-12-11 18:14:40|1987.96|1967.96|1987.41|1967.41|1988.01|1968.01|1987.39|1967.39|26
1639246490000|2021-12-11 18:14:50|1987.42|1967.42|1987.82|1967.82|1988|1968|1987.4|1967.4|21
1639246500000|2021-12-11 18:15:00|1987.7|1967.7|1987.09|1967.09|1987.7|1967.7|1987.09|1967.09|24
1639246510000|2021-12-11 18:15:10|1987.08|1967.08|1987.39|1967.39|1987.42|1967.42|1987.08|1967.08|22
1639246520000|2021-12-11 18:15:20|1987.34|1967.34|1985.72|1965.72|1987.43|1967.43|1985.72|1965.72|31
1639246530000|2021-12-11 18:15:30|1985.77|1965.77|1985.69|1965.69|1985.99|1965.99|1985.53|1965.53|33
1639246540000|2021-12-11 18:15:40|1985.68|1965.68|1985.87|1965.87|1985.87|1965.87|1985.53|1965.53|26
1639246550000|2021-12-11 18:15:50|1985.82|1965.82|1985.06|1965.06|1985.96|1965.96|1985.06|1965.06|27
1639246560000|2021-12-11 18:16:00|1985.11|1965.11|1984.7|1964.7|1985.18|1965.18|1984.57|1964.57|34
1639246570000|2021-12-11 18:16:10|1984.89|1964.89|1984.14|1964.14|1984.89|1964.89|1984.14|1964.14|25
1639246580000|2021-12-11 18:16:20|1984.11|1964.11|1983.67|1963.67|1984.13|1964.13|1983.67|1963.67|18
1639246590000|2021-12-11 18:16:30|1983.5|1963.5|1982.95|1962.95|1983.5|1963.5|1982.63|1962.63|29
1639246600000|2021-12-11 18:16:40|1982.94|1962.94|1984.54|1964.54|1984.71|1964.71|1982.94|1962.94|23
1639246610000|2021-12-11 18:16:50|1984.68|1964.68|1986.89|1966.89|1987.06|1967.06|1984.65|1964.65|29
1639246620000|2021-12-11 18:17:00|1986.88|1966.88|1987.04|1967.04|1987.08|1967.08|1986.78|1966.78|23
1639246630000|2021-12-11 18:17:10|1987|1967|1987.01|1967.01|1987.06|1967.06|1986.77|1966.77|15
1639246640000|2021-12-11 18:17:20|1987.17|1967.17|1987.55|1967.55|1987.55|1967.55|1987.15|1967.15|9
1639246650000|2021-12-11 18:17:30|1987.7|1967.7|1987.87|1967.87|1987.87|1967.87|1987.69|1967.69|5
1639246660000|2021-12-11 18:17:40|1987.82|1967.82|1986.28|1966.28|1987.82|1967.82|1986.24|1966.24|22
1639246670000|2021-12-11 18:17:50|1986.24|1966.24|1986.87|1966.87|1986.87|1966.87|1986.24|1966.24|19
1639246680000|2021-12-11 18:18:00|1986.85|1966.85|1987.53|1967.53|1987.6|1967.6|1986.85|1966.85|17
1639246690000|2021-12-11 18:18:10|1987.38|1967.38|1987.53|1967.53|1987.55|1967.55|1987.35|1967.35|20
1639246700000|2021-12-11 18:18:20|1987.55|1967.55|1987.73|1967.73|1987.73|1967.73|1987.53|1967.53|8
1639246710000|2021-12-11 18:18:30|1988.06|1968.06|1988.49|1968.49|1988.86|1968.86|1988.06|1968.06|24
1639246720000|2021-12-11 18:18:40|1988.47|1968.47|1988.39|1968.39|1988.47|1968.47|1988.37|1968.37|15
1639246730000|2021-12-11 18:18:50|1988.15|1968.15|1988.17|1968.17|1988.19|1968.19|1988.15|1968.15|14
1639246740000|2021-12-11 18:19:00|1988.16|1968.16|1987.55|1967.55|1988.24|1968.24|1987.5|1967.5|24
1639246750000|2021-12-11 18:19:10|1987.61|1967.61|1987.22|1967.22|1987.61|1967.61|1987.15|1967.15|25
1639246760000|2021-12-11 18:19:20|1987.21|1967.21|1987.17|1967.17|1987.21|1967.21|1987.13|1967.13|10
1639246770000|2021-12-11 18:19:30|1987.24|1967.24|1987.23|1967.23|1987.28|1967.28|1987.13|1967.13|16
1639246780000|2021-12-11 18:19:40|1987.09|1967.09|1986.98|1966.98|1987.09|1967.09|1986.96|1966.96|21
1639246790000|2021-12-11 18:19:50|1986.97|1966.97|1987.08|1967.08|1987.25|1967.25|1986.94|1966.94|14
1639246800000|2021-12-11 18:20:00|1986.79|1966.79|1986.22|1966.22|1986.79|1966.79|1986.22|1966.22|19
1639246810000|2021-12-11 18:20:10|1986.25|1966.25|1986.13|1966.13|1986.25|1966.25|1986.09|1966.09|20
1639246820000|2021-12-11 18:20:20|1986.11|1966.11|1985.96|1965.96|1986.11|1966.11|1985.92|1965.92|9
1639246830000|2021-12-11 18:20:30|1985.7|1965.7|1986.4|1966.4|1986.44|1966.44|1985.69|1965.69|18
1639246840000|2021-12-11 18:20:40|1986.46|1966.46|1986.89|1966.89|1986.94|1966.94|1986.46|1966.46|16
1639246850000|2021-12-11 18:20:50|1987.59|1967.59|1988.04|1968.04|1988.5|1968.5|1987.59|1967.59|29
1639246860000|2021-12-11 18:21:00|1987.72|1967.72|1988.25|1968.25|1988.44|1968.44|1987.72|1967.72|21
1639246870000|2021-12-11 18:21:10|1988.18|1968.18|1988|1968|1988.2|1968.2|1987.93|1967.93|25
1639246880000|2021-12-11 18:21:20|1987.96|1967.96|1986.21|1966.21|1988.13|1968.13|1986.15|1966.15|30
1639246890000|2021-12-11 18:21:30|1986.25|1966.25|1985.34|1965.34|1986.46|1966.46|1985.34|1965.34|31
1639246900000|2021-12-11 18:21:40|1985.42|1965.42|1984.3|1964.3|1985.42|1965.42|1983.9|1963.9|33
1639246910000|2021-12-11 18:21:50|1984.5|1964.5|1984.64|1964.64|1984.68|1964.68|1984.49|1964.49|16
1639246920000|2021-12-11 18:22:00|1984.62|1964.62|1985.49|1965.49|1985.53|1965.53|1984.62|1964.62|22
1639246930000|2021-12-11 18:22:10|1985.46|1965.46|1985.48|1965.48|1985.58|1965.58|1985.43|1965.43|19
1639246940000|2021-12-11 18:22:20|1985.44|1965.44|1984.87|1964.87|1985.5|1965.5|1984.81|1964.81|32
1639246950000|2021-12-11 18:22:30|1984.83|1964.83|1985.63|1965.63|1985.67|1965.67|1984.65|1964.65|33
1639246960000|2021-12-11 18:22:40|1985.62|1965.62|1986.3|1966.3|1986.36|1966.36|1985.59|1965.59|24
1639246970000|2021-12-11 18:22:50|1986.08|1966.08|1985.41|1965.41|1986.08|1966.08|1985.26|1965.26|23
1639246980000|2021-12-11 18:23:00|1985.4|1965.4|1984.91|1964.91|1985.42|1965.42|1984.91|1964.91|26
1639246990000|2021-12-11 18:23:10|1984.89|1964.89|1985.06|1965.06|1985.11|1965.11|1984.88|1964.88|32
1639247000000|2021-12-11 18:23:20|1985.04|1965.04|1985.05|1965.05|1985.16|1965.16|1984.93|1964.93|31
1639247010000|2021-12-11 18:23:30|1985.11|1965.11|1984.26|1964.26|1985.12|1965.12|1984.26|1964.26|25
1639247020000|2021-12-11 18:23:40|1984.21|1964.21|1983.99|1963.99|1984.33|1964.33|1983.95|1963.95|30
1639247030000|2021-12-11 18:23:50|1984|1964|1984.17|1964.17|1984.25|1964.25|1983.94|1963.94|22
1639247040000|2021-12-11 18:24:00|1984.18|1964.18|1984.1|1964.1|1984.31|1964.31|1983.96|1963.96|29
1639247050000|2021-12-11 18:24:10|1984.09|1964.09|1984.05|1964.05|1984.24|1964.24|1984.05|1964.05|19
1639247060000|2021-12-11 18:24:20|1983.76|1963.76|1983.47|1963.47|1983.76|1963.76|1983.47|1963.47|11
1639247070000|2021-12-11 18:24:30|1983.5|1963.5|1983.49|1963.49|1983.5|1963.5|1983.42|1963.42|7
1639247080000|2021-12-11 18:24:40|1983.48|1963.48|1983.07|1963.07|1983.48|1963.48|1982.99|1962.99|14
1639247090000|2021-12-11 18:24:50|1983.05|1963.05|1983.06|1963.06|1983.13|1963.13|1982.99|1962.99|15
1639247100000|2021-12-11 18:25:00|1983.04|1963.04|1983.35|1963.35|1983.35|1963.35|1982.84|1962.84|15
1639247110000|2021-12-11 18:25:10|1983.3|1963.3|1984.53|1964.53|1985.76|1965.76|1983.3|1963.3|35
1639247120000|2021-12-11 18:25:20|1984.87|1964.87|1983.25|1963.25|1984.94|1964.94|1983.11|1963.11|28
1639247130000|2021-12-11 18:25:30|1983.18|1963.18|1983.81|1963.81|1983.81|1963.81|1983.11|1963.11|28
1639247140000|2021-12-11 18:25:40|1983.8|1963.8|1983.83|1963.83|1983.83|1963.83|1983.8|1963.8|8
1639247150000|2021-12-11 18:25:50|1983.84|1963.84|1983.4|1963.4|1983.84|1963.84|1983.39|1963.39|11
1639247160000|2021-12-11 18:26:00|1983.39|1963.39|1983.31|1963.31|1983.4|1963.4|1983.2|1963.2|14
1639247170000|2021-12-11 18:26:10|1983.3|1963.3|1983.32|1963.32|1983.34|1963.34|1983.3|1963.3|8
1639247180000|2021-12-11 18:26:20|1983.36|1963.36|1982.35|1962.35|1983.44|1963.44|1982.31|1962.31|23
1639247190000|2021-12-11 18:26:30|1982.17|1962.17|1981.8|1961.8|1982.19|1962.19|1981.8|1961.8|7
1639247200000|2021-12-11 18:26:40|1982.01|1962.01|1981.63|1961.63|1982.01|1962.01|1981.51|1961.51|28
1639247210000|2021-12-11 18:26:50|1981.64|1961.64|1981.34|1961.34|1981.64|1961.64|1981.32|1961.32|21
1639247220000|2021-12-11 18:27:00|1981.33|1961.33|1981.64|1961.64|1981.66|1961.66|1981.3|1961.3|13
1639247230000|2021-12-11 18:27:10|1981.66|1961.66|1981.97|1961.97|1982.04|1962.04|1981.64|1961.64|16
1639247240000|2021-12-11 18:27:20|1982.02|1962.02|1981.31|1961.31|1982.05|1962.05|1981.31|1961.31|9
1639247250000|2021-12-11 18:27:30|1981.42|1961.42|1980.53|1960.53|1981.42|1961.42|1980.49|1960.49|25
1639247260000|2021-12-11 18:27:40|1980.49|1960.49|1980.18|1960.18|1980.66|1960.66|1980.15|1960.15|24
1639247270000|2021-12-11 18:27:50|1979.97|1959.97|1981.28|1961.28|1981.28|1961.28|1979.97|1959.97|19
1639247280000|2021-12-11 18:28:00|1981.16|1961.16|1981.49|1961.49|1981.51|1961.51|1981.16|1961.16|9
1639247290000|2021-12-11 18:28:10|1981.5|1961.5|1980.15|1960.15|1981.5|1961.5|1980.09|1960.09|18
1639247300000|2021-12-11 18:28:20|1980.14|1960.14|1980.08|1960.08|1980.15|1960.15|1980.04|1960.04|8
1639247310000|2021-12-11 18:28:30|1980.07|1960.07|1980.8|1960.8|1980.81|1960.81|1979.94|1959.94|16
1639247320000|2021-12-11 18:28:40|1980.81|1960.81|1981.4|1961.4|1981.4|1961.4|1980.68|1960.68|5
1639247330000|2021-12-11 18:28:50|1981.41|1961.41|1981.41|1961.41|1981.42|1961.42|1981.41|1961.41|3
1639247340000|2021-12-11 18:29:00|1981.25|1961.25|1980.75|1960.75|1981.26|1961.26|1980.75|1960.75|11
1639247350000|2021-12-11 18:29:10|1980.73|1960.73|1979.18|1959.18|1980.73|1960.73|1979.18|1959.18|12
1639247360000|2021-12-11 18:29:20|1979.14|1959.14|1979|1959|1979.18|1959.18|1978.94|1958.94|5
1639247370000|2021-12-11 18:29:30|1978.99|1958.99|1978.98|1958.98|1978.99|1958.99|1978.94|1958.94|5
1639247380000|2021-12-11 18:29:40|1979.04|1959.04|1978.41|1958.41|1979.1|1959.1|1978.29|1958.29|15
1639247390000|2021-12-11 18:29:50|1978.46|1958.46|1979.15|1959.15|1979.24|1959.24|1978.46|1958.46|18
1639247400000|2021-12-11 18:30:00|1979.16|1959.16|1981.62|1961.62|1981.62|1961.62|1979.16|1959.16|25
1639247410000|2021-12-11 18:30:10|1981.68|1961.68|1980.91|1960.91|1982.05|1962.05|1980.88|1960.88|17
1639247420000|2021-12-11 18:30:20|1980.89|1960.89|1979.52|1959.52|1981.22|1961.22|1979.52|1959.52|20
1639247430000|2021-12-11 18:30:30|1979.55|1959.55|1979.15|1959.15|1979.56|1959.56|1979.15|1959.15|7
1639247440000|2021-12-11 18:30:40|1979.55|1959.55|1979.49|1959.49|1979.55|1959.55|1979.49|1959.49|2
1639247450000|2021-12-11 18:30:50|1979.58|1959.58|1979.26|1959.26|1979.58|1959.58|1979.26|1959.26|2
1639247460000|2021-12-11 18:31:00|1979.45|1959.45|1979.52|1959.52|1979.52|1959.52|1979.38|1959.38|7
1639247470000|2021-12-11 18:31:10|1979.45|1959.45|1978.89|1958.89|1979.45|1959.45|1978.79|1958.79|10
1639247480000|2021-12-11 18:31:20|1978.49|1958.49|1978.42|1958.42|1978.49|1958.49|1978.42|1958.42|3
1639247500000|2021-12-11 18:31:40|1978.43|1958.43|1977.96|1957.96|1978.43|1958.43|1977.96|1957.96|7
1639247510000|2021-12-11 18:31:50|1977.36|1957.36|1975.77|1955.77|1977.36|1957.36|1975.72|1955.72|27
1639247520000|2021-12-11 18:32:00|1975.78|1955.78|1976.86|1956.86|1976.86|1956.86|1975.78|1955.78|30
1639247530000|2021-12-11 18:32:10|1976.82|1956.82|1976.78|1956.78|1977.26|1957.26|1976.7|1956.7|27
1639247540000|2021-12-11 18:32:20|1976.71|1956.71|1976|1956|1976.83|1956.83|1975.31|1955.31|29
1639247550000|2021-12-11 18:32:30|1976.19|1956.19|1976.16|1956.16|1976.19|1956.19|1976.01|1956.01|9
1639247560000|2021-12-11 18:32:40|1976.3|1956.3|1975.98|1955.98|1976.3|1956.3|1975.93|1955.93|12
1639247570000|2021-12-11 18:32:50|1975.95|1955.95|1977.59|1957.59|1978.38|1958.38|1975.95|1955.95|30
1639247580000|2021-12-11 18:33:00|1977.67|1957.67|1976.09|1956.09|1977.67|1957.67|1976.09|1956.09|31
1639247590000|2021-12-11 18:33:10|1976.08|1956.08|1976.12|1956.12|1976.22|1956.22|1976.08|1956.08|12
1639247600000|2021-12-11 18:33:20|1976.11|1956.11|1975.92|1955.92|1976.27|1956.27|1975.92|1955.92|15
1639247610000|2021-12-11 18:33:30|1975.91|1955.91|1976.07|1956.07|1976.14|1956.14|1975.68|1955.68|12
1639247620000|2021-12-11 18:33:40|1976.13|1956.13|1976.47|1956.47|1976.47|1956.47|1976.13|1956.13|4
1639247630000|2021-12-11 18:33:50|1976.46|1956.46|1976.3|1956.3|1976.46|1956.46|1976.26|1956.26|6
1639247640000|2021-12-11 18:34:00|1976.27|1956.27|1976.65|1956.65|1976.76|1956.76|1976.26|1956.26|11
1639247650000|2021-12-11 18:34:10|1976.63|1956.63|1976.61|1956.61|1976.65|1956.65|1976.53|1956.53|9
1639247660000|2021-12-11 18:34:20|1976.67|1956.67|1975.93|1955.93|1976.71|1956.71|1975.93|1955.93|8
1639247670000|2021-12-11 18:34:30|1975.85|1955.85|1974.69|1954.69|1975.85|1955.85|1974.69|1954.69|14
1639247680000|2021-12-11 18:34:40|1974.68|1954.68|1974.97|1954.97|1975.29|1955.29|1974.59|1954.59|24
1639247690000|2021-12-11 18:34:50|1975.06|1955.06|1975.25|1955.25|1975.38|1955.38|1975.06|1955.06|16
1639247700000|2021-12-11 18:35:00|1975.29|1955.29|1975.67|1955.67|1975.71|1955.71|1975.24|1955.24|14
1639247710000|2021-12-11 18:35:10|1975.72|1955.72|1976.18|1956.18|1976.18|1956.18|1975.72|1955.72|5
1639247720000|2021-12-11 18:35:20|1976.19|1956.19|1976.66|1956.66|1977.28|1957.28|1976.19|1956.19|21
1639247730000|2021-12-11 18:35:30|1976.58|1956.58|1976.64|1956.64|1976.74|1956.74|1976.5|1956.5|26
1639247740000|2021-12-11 18:35:40|1976.73|1956.73|1977.04|1957.04|1977.05|1957.05|1976.73|1956.73|14
1639247750000|2021-12-11 18:35:50|1977.11|1957.11|1977.26|1957.26|1977.3|1957.3|1977.03|1957.03|19
1639247760000|2021-12-11 18:36:00|1977.01|1957.01|1977.06|1957.06|1977.12|1957.12|1977.01|1957.01|9
1639247770000|2021-12-11 18:36:10|1977.1|1957.1|1976.55|1956.55|1977.14|1957.14|1976.34|1956.34|18
1639247780000|2021-12-11 18:36:20|1976.52|1956.52|1976.75|1956.75|1976.76|1956.76|1976.45|1956.45|11
1639247790000|2021-12-11 18:36:30|1976.79|1956.79|1976.61|1956.61|1976.83|1956.83|1976.56|1956.56|14
1639247800000|2021-12-11 18:36:40|1976.58|1956.58|1976.58|1956.58|1976.58|1956.58|1976.58|1956.58|1
1639247820000|2021-12-11 18:37:00|1976.57|1956.57|1977.02|1957.02|1977.05|1957.05|1976.57|1956.57|12
1639247830000|2021-12-11 18:37:10|1977.04|1957.04|1977.04|1957.04|1977.06|1957.06|1977|1957|15
1639247840000|2021-12-11 18:37:20|1977.02|1957.02|1977.61|1957.61|1977.61|1957.61|1977.01|1957.01|26
1639247850000|2021-12-11 18:37:30|1977.62|1957.62|1979.64|1959.64|1979.64|1959.64|1977.62|1957.62|15
1639247860000|2021-12-11 18:37:40|1979.66|1959.66|1979.65|1959.65|1980.14|1960.14|1979.61|1959.61|33
1639247870000|2021-12-11 18:37:50|1978.99|1958.99|1977.97|1957.97|1978.99|1958.99|1977.68|1957.68|26
1639247880000|2021-12-11 18:38:00|1977.99|1957.99|1978.22|1958.22|1978.39|1958.39|1977.67|1957.67|23
1639247890000|2021-12-11 18:38:10|1978.2|1958.2|1978.33|1958.33|1978.43|1958.43|1978.15|1958.15|30
1639247900000|2021-12-11 18:38:20|1978.31|1958.31|1978.18|1958.18|1978.32|1958.32|1978.06|1958.06|24
1639247910000|2021-12-11 18:38:30|1978.08|1958.08|1978.11|1958.11|1978.32|1958.32|1978|1958|30
1639247920000|2021-12-11 18:38:40|1978.1|1958.1|1978.16|1958.16|1978.19|1958.19|1978.08|1958.08|31
1639247930000|2021-12-11 18:38:50|1978.24|1958.24|1977.6|1957.6|1978.24|1958.24|1977.56|1957.56|30
1639247940000|2021-12-11 18:39:00|1977.61|1957.61|1976.38|1956.38|1977.62|1957.62|1976.31|1956.31|26
1639247950000|2021-12-11 18:39:10|1976.32|1956.32|1976.79|1956.79|1976.79|1956.79|1976.29|1956.29|30
1639247960000|2021-12-11 18:39:20|1976.77|1956.77|1977.38|1957.38|1977.46|1957.46|1976.77|1956.77|27
1639247970000|2021-12-11 18:39:30|1977.32|1957.32|1977.27|1957.27|1977.44|1957.44|1977.2|1957.2|31
1639247980000|2021-12-11 18:39:40|1977.23|1957.23|1976.94|1956.94|1977.27|1957.27|1976.56|1956.56|31
1639247990000|2021-12-11 18:39:50|1976.91|1956.91|1977.23|1957.23|1977.23|1957.23|1976.87|1956.87|28
1639248000000|2021-12-11 18:40:00|1977.21|1957.21|1977.87|1957.87|1977.87|1957.87|1977.16|1957.16|25
1639248010000|2021-12-11 18:40:10|1977.97|1957.97|1978.58|1958.58|1978.58|1958.58|1977.97|1957.97|11
1639248020000|2021-12-11 18:40:20|1979.06|1959.06|1979.18|1959.18|1979.18|1959.18|1979.06|1959.06|4
1639248030000|2021-12-11 18:40:30|1979.13|1959.13|1979.12|1959.12|1979.18|1959.18|1979.06|1959.06|10
1639248040000|2021-12-11 18:40:40|1979.11|1959.11|1978.92|1958.92|1979.11|1959.11|1978.92|1958.92|11
1639248050000|2021-12-11 18:40:50|1978.9|1958.9|1978.93|1958.93|1978.94|1958.94|1978.89|1958.89|15
1639248060000|2021-12-11 18:41:00|1978.95|1958.95|1978.93|1958.93|1978.97|1958.97|1978.93|1958.93|6
1639248070000|2021-12-11 18:41:10|1978.9|1958.9|1979.23|1959.23|1979.23|1959.23|1978.81|1958.81|8
1639248080000|2021-12-11 18:41:20|1979.41|1959.41|1980.33|1960.33|1980.33|1960.33|1979.41|1959.41|7
1639248090000|2021-12-11 18:41:30|1980.34|1960.34|1980.36|1960.36|1980.36|1960.36|1980.34|1960.34|2
1639248100000|2021-12-11 18:41:40|1980.57|1960.57|1980.2|1960.2|1980.57|1960.57|1980.2|1960.2|7
1639248110000|2021-12-11 18:41:50|1980.29|1960.29|1980.16|1960.16|1980.3|1960.3|1980.14|1960.14|13
1639248120000|2021-12-11 18:42:00|1980.17|1960.17|1980.12|1960.12|1980.17|1960.17|1980.05|1960.05|11
1639248130000|2021-12-11 18:42:10|1980.13|1960.13|1978.31|1958.31|1980.13|1960.13|1978.17|1958.17|26
1639248140000|2021-12-11 18:42:20|1978.33|1958.33|1978.11|1958.11|1978.4|1958.4|1978.11|1958.11|13
1639248150000|2021-12-11 18:42:30|1978.07|1958.07|1977.99|1957.99|1978.21|1958.21|1977.99|1957.99|14
1639248160000|2021-12-11 18:42:40|1977.98|1957.98|1977.21|1957.21|1977.98|1957.98|1977.2|1957.2|11
1639248170000|2021-12-11 18:42:50|1977.2|1957.2|1977.28|1957.28|1977.3|1957.3|1977.2|1957.2|12
1639248180000|2021-12-11 18:43:00|1977.27|1957.27|1977.44|1957.44|1977.6|1957.6|1977.12|1957.12|15
1639248190000|2021-12-11 18:43:10|1977.43|1957.43|1977.93|1957.93|1977.93|1957.93|1977.43|1957.43|15
1639248200000|2021-12-11 18:43:20|1977.9|1957.9|1978.28|1958.28|1978.29|1958.29|1977.89|1957.89|23
1639248210000|2021-12-11 18:43:30|1978.41|1958.41|1979.21|1959.21|1979.21|1959.21|1978.39|1958.39|25
1639248220000|2021-12-11 18:43:40|1979.29|1959.29|1978.47|1958.47|1979.29|1959.29|1978.45|1958.45|30
1639248230000|2021-12-11 18:43:50|1978.45|1958.45|1978.18|1958.18|1978.45|1958.45|1978.15|1958.15|7
1639248240000|2021-12-11 18:44:00|1978.2|1958.2|1977.52|1957.52|1978.2|1958.2|1977.52|1957.52|25
1639248250000|2021-12-11 18:44:10|1977.32|1957.32|1976.82|1956.82|1977.35|1957.35|1976.82|1956.82|22
1639248260000|2021-12-11 18:44:20|1976.8|1956.8|1976.13|1956.13|1976.8|1956.8|1976.08|1956.08|23
1639248270000|2021-12-11 18:44:30|1976.12|1956.12|1975.56|1955.56|1976.12|1956.12|1975.44|1955.44|22
1639248280000|2021-12-11 18:44:40|1975.5|1955.5|1975.45|1955.45|1975.55|1955.55|1975.41|1955.41|12
1639248290000|2021-12-11 18:44:50|1975.14|1955.14|1975.25|1955.25|1975.42|1955.42|1975.11|1955.11|21
1639248300000|2021-12-11 18:45:00|1975.24|1955.24|1975.74|1955.74|1975.76|1955.76|1975.24|1955.24|29
1639248310000|2021-12-11 18:45:10|1975.71|1955.71|1976.61|1956.61|1976.66|1956.66|1975.71|1955.71|28
1639248320000|2021-12-11 18:45:20|1976.59|1956.59|1976.84|1956.84|1976.84|1956.84|1976.59|1956.59|7
1639248330000|2021-12-11 18:45:30|1976.85|1956.85|1976.89|1956.89|1976.92|1956.92|1976.84|1956.84|12
1639248340000|2021-12-11 18:45:40|1976.9|1956.9|1976.9|1956.9|1976.92|1956.92|1976.87|1956.87|11
1639248350000|2021-12-11 18:45:50|1976.88|1956.88|1976.93|1956.93|1976.95|1956.95|1976.8|1956.8|14
1639248360000|2021-12-11 18:46:00|1976.94|1956.94|1977.04|1957.04|1977.04|1957.04|1976.92|1956.92|11
1639248370000|2021-12-11 18:46:10|1977.03|1957.03|1976.99|1956.99|1977.06|1957.06|1976.99|1956.99|15
1639248380000|2021-12-11 18:46:20|1977|1957|1976.98|1956.98|1977|1957|1976.98|1956.98|6
1639248390000|2021-12-11 18:46:30|1976.99|1956.99|1976.94|1956.94|1976.99|1956.99|1976.89|1956.89|11
1639248400000|2021-12-11 18:46:40|1976.93|1956.93|1976.97|1956.97|1977|1957|1976.93|1956.93|14
1639248410000|2021-12-11 18:46:50|1976.99|1956.99|1978.38|1958.38|1978.38|1958.38|1976.97|1956.97|17
1639248420000|2021-12-11 18:47:00|1978.76|1958.76|1978.85|1958.85|1979.3|1959.3|1978.38|1958.38|18
1639248430000|2021-12-11 18:47:10|1978.89|1958.89|1978.94|1958.94|1978.97|1958.97|1978.89|1958.89|4
1639248440000|2021-12-11 18:47:20|1978.9|1958.9|1978.9|1958.9|1978.9|1958.9|1978.9|1958.9|1
1639248450000|2021-12-11 18:47:30|1978.95|1958.95|1978.89|1958.89|1978.95|1958.95|1978.89|1958.89|5
1639248470000|2021-12-11 18:47:50|1978.92|1958.92|1978.86|1958.86|1978.94|1958.94|1978.86|1958.86|3
1639248480000|2021-12-11 18:48:00|1979.01|1959.01|1979.4|1959.4|1979.4|1959.4|1979.01|1959.01|9
1639248490000|2021-12-11 18:48:10|1979.48|1959.48|1979.17|1959.17|1979.51|1959.51|1979.13|1959.13|11
1639248500000|2021-12-11 18:48:20|1978.98|1958.98|1978.55|1958.55|1978.98|1958.98|1978.04|1958.04|20
1639248510000|2021-12-11 18:48:30|1978.57|1958.57|1978.52|1958.52|1978.57|1958.57|1978.43|1958.43|13
1639248520000|2021-12-11 18:48:40|1978.54|1958.54|1977.96|1957.96|1978.58|1958.58|1977.94|1957.94|18
1639248530000|2021-12-11 18:48:50|1977.87|1957.87|1977.86|1957.86|1977.94|1957.94|1977.86|1957.86|8
1639248540000|2021-12-11 18:49:00|1977.93|1957.93|1978.01|1958.01|1978.02|1958.02|1977.92|1957.92|14
1639248550000|2021-12-11 18:49:10|1978|1958|1979.34|1959.34|1979.42|1959.42|1978|1958|17
1639248560000|2021-12-11 18:49:20|1979.45|1959.45|1981.17|1961.17|1981.17|1961.17|1979.45|1959.45|14
1639248570000|2021-12-11 18:49:30|1981.13|1961.13|1981.6|1961.6|1981.6|1961.6|1980.96|1960.96|17
1639248580000|2021-12-11 18:49:40|1981.61|1961.61|1981.37|1961.37|1981.61|1961.61|1981.37|1961.37|8
1639248590000|2021-12-11 18:49:50|1981.38|1961.38|1982.59|1962.59|1982.68|1962.68|1981.38|1961.38|29
1639248600000|2021-12-11 18:50:00|1982.58|1962.58|1982.15|1962.15|1982.58|1962.58|1982.12|1962.12|19
1639248610000|2021-12-11 18:50:10|1982.18|1962.18|1981.76|1961.76|1982.3|1962.3|1981.76|1961.76|19
1639248620000|2021-12-11 18:50:20|1981.74|1961.74|1981.28|1961.28|1981.9|1961.9|1981.28|1961.28|24
1639248630000|2021-12-11 18:50:30|1981.15|1961.15|1980.55|1960.55|1981.15|1961.15|1980.55|1960.55|24
1639248640000|2021-12-11 18:50:40|1980.54|1960.54|1980.19|1960.19|1980.54|1960.54|1980.19|1960.19|21
1639248650000|2021-12-11 18:50:50|1979.77|1959.77|1978.61|1958.61|1979.78|1959.78|1978.61|1958.61|23
1639248660000|2021-12-11 18:51:00|1978.59|1958.59|1978.61|1958.61|1978.8|1958.8|1978.51|1958.51|20
1639248670000|2021-12-11 18:51:10|1978.58|1958.58|1977.75|1957.75|1978.58|1958.58|1977.68|1957.68|18
1639248680000|2021-12-11 18:51:20|1977.79|1957.79|1977.75|1957.75|1977.81|1957.81|1977.72|1957.72|9
1639248690000|2021-12-11 18:51:30|1977.82|1957.82|1977.07|1957.07|1977.83|1957.83|1977.07|1957.07|12
1639248700000|2021-12-11 18:51:40|1977.06|1957.06|1976.76|1956.76|1977.17|1957.17|1976.7|1956.7|18
1639248710000|2021-12-11 18:51:50|1976.79|1956.79|1976.46|1956.46|1976.79|1956.79|1976.46|1956.46|18
1639248720000|2021-12-11 18:52:00|1976.41|1956.41|1976.19|1956.19|1976.42|1956.42|1976.13|1956.13|14
1639248730000|2021-12-11 18:52:10|1976.28|1956.28|1976.33|1956.33|1976.45|1956.45|1976.19|1956.19|21
1639248740000|2021-12-11 18:52:20|1976.36|1956.36|1976.77|1956.77|1977.29|1957.29|1976.33|1956.33|27
1639248750000|2021-12-11 18:52:30|1976.74|1956.74|1976.72|1956.72|1976.8|1956.8|1976.7|1956.7|12
1639248760000|2021-12-11 18:52:40|1976.78|1956.78|1976.92|1956.92|1977.03|1957.03|1976.74|1956.74|16
1639248770000|2021-12-11 18:52:50|1976.89|1956.89|1977.12|1957.12|1977.14|1957.14|1976.89|1956.89|17
1639248780000|2021-12-11 18:53:00|1977.1|1957.1|1977.03|1957.03|1977.18|1957.18|1977.03|1957.03|17
1639248790000|2021-12-11 18:53:10|1977.17|1957.17|1977.97|1957.97|1977.97|1957.97|1977.08|1957.08|12
1639248800000|2021-12-11 18:53:20|1977.96|1957.96|1978.31|1958.31|1978.46|1958.46|1977.96|1957.96|18
1639248810000|2021-12-11 18:53:30|1978.35|1958.35|1978.29|1958.29|1978.55|1958.55|1978.18|1958.18|23
1639248820000|2021-12-11 18:53:40|1978.27|1958.27|1977.51|1957.51|1978.3|1958.3|1977.35|1957.35|26
1639248830000|2021-12-11 18:53:50|1977.52|1957.52|1977.35|1957.35|1977.52|1957.52|1977.35|1957.35|15
1639248840000|2021-12-11 18:54:00|1977.03|1957.03|1975.97|1955.97|1977.03|1957.03|1975.89|1955.89|29
1639248850000|2021-12-11 18:54:10|1975.95|1955.95|1976.31|1956.31|1976.31|1956.31|1975.95|1955.95|26
1639248860000|2021-12-11 18:54:20|1976.28|1956.28|1976.28|1956.28|1976.33|1956.33|1976.24|1956.24|19
1639248870000|2021-12-11 18:54:30|1976.3|1956.3|1976.24|1956.24|1976.32|1956.32|1976.18|1956.18|15
1639248880000|2021-12-11 18:54:40|1976.23|1956.23|1976.08|1956.08|1976.23|1956.23|1976.05|1956.05|14
1639248890000|2021-12-11 18:54:50|1976.11|1956.11|1975.9|1955.9|1976.11|1956.11|1975.9|1955.9|8
1639248900000|2021-12-11 18:55:00|1975.89|1955.89|1975.92|1955.92|1975.93|1955.93|1975.85|1955.85|9
1639248910000|2021-12-11 18:55:10|1975.97|1955.97|1975.97|1955.97|1976|1956|1975.95|1955.95|10
1639248920000|2021-12-11 18:55:20|1976.02|1956.02|1976|1956|1976.02|1956.02|1975.91|1955.91|20
1639248930000|2021-12-11 18:55:30|1975.99|1955.99|1976.12|1956.12|1976.27|1956.27|1975.97|1955.97|25
1639248940000|2021-12-11 18:55:40|1976.09|1956.09|1976.05|1956.05|1976.13|1956.13|1976.05|1956.05|10
1639248950000|2021-12-11 18:55:50|1976.04|1956.04|1975.34|1955.34|1976.04|1956.04|1975.28|1955.28|14
1639248960000|2021-12-11 18:56:00|1975.33|1955.33|1975.26|1955.26|1975.43|1955.43|1974.96|1954.96|26
1639248970000|2021-12-11 18:56:10|1975.4|1955.4|1975.09|1955.09|1975.4|1955.4|1975.04|1955.04|20
1639248980000|2021-12-11 18:56:20|1975.07|1955.07|1975.1|1955.1|1975.22|1955.22|1975.04|1955.04|13
1639248990000|2021-12-11 18:56:30|1975.11|1955.11|1975.03|1955.03|1975.11|1955.11|1974.91|1954.91|25
1639249000000|2021-12-11 18:56:40|1975.02|1955.02|1974.77|1954.77|1975.13|1955.13|1974.7|1954.7|21
1639249010000|2021-12-11 18:56:50|1974.91|1954.91|1974.55|1954.55|1974.97|1954.97|1974.46|1954.46|12
1639249020000|2021-12-11 18:57:00|1974.6|1954.6|1974.32|1954.32|1974.61|1954.61|1974.32|1954.32|15
1639249030000|2021-12-11 18:57:10|1974.31|1954.31|1974.42|1954.42|1974.48|1954.48|1974.27|1954.27|22
1639249040000|2021-12-11 18:57:20|1974.41|1954.41|1974.3|1954.3|1974.57|1954.57|1974.3|1954.3|14
1639249050000|2021-12-11 18:57:30|1974.27|1954.27|1974.32|1954.32|1974.33|1954.33|1974.27|1954.27|12
1639249060000|2021-12-11 18:57:40|1974.29|1954.29|1973.67|1953.67|1974.33|1954.33|1973.67|1953.67|16
1639249070000|2021-12-11 18:57:50|1973.66|1953.66|1974.16|1954.16|1974.3|1954.3|1973.59|1953.59|26
1639249080000|2021-12-11 18:58:00|1974.14|1954.14|1974.44|1954.44|1974.62|1954.62|1974.07|1954.07|26
1639249090000|2021-12-11 18:58:10|1974.62|1954.62|1974.53|1954.53|1974.62|1954.62|1974.43|1954.43|26
1639249100000|2021-12-11 18:58:20|1974.51|1954.51|1974.49|1954.49|1974.68|1954.68|1974.49|1954.49|19
1639249110000|2021-12-11 18:58:30|1974.55|1954.55|1974.51|1954.51|1974.55|1954.55|1974.47|1954.47|17
1639249120000|2021-12-11 18:58:40|1974.5|1954.5|1974.87|1954.87|1974.92|1954.92|1974.33|1954.33|31
1639249130000|2021-12-11 18:58:50|1974.91|1954.91|1975.33|1955.33|1975.51|1955.51|1974.91|1954.91|34
1639249140000|2021-12-11 18:59:00|1975.4|1955.4|1975.5|1955.5|1975.59|1955.59|1975.4|1955.4|16
1639249150000|2021-12-11 18:59:10|1975.47|1955.47|1975.54|1955.54|1975.59|1955.59|1975.46|1955.46|23
1639249160000|2021-12-11 18:59:20|1975.45|1955.45|1974.94|1954.94|1975.45|1955.45|1974.94|1954.94|8
1639249170000|2021-12-11 18:59:30|1974.65|1954.65|1974.53|1954.53|1974.69|1954.69|1974.53|1954.53|4
1639249180000|2021-12-11 18:59:40|1974.5|1954.5|1974.58|1954.58|1974.61|1954.61|1974.47|1954.47|7
1639249190000|2021-12-11 18:59:50|1974.57|1954.57|1975.05|1955.05|1975.06|1955.06|1974.33|1954.33|33
1639249200000|2021-12-11 19:00:00|1974.99|1954.99|1975.53|1955.53|1975.53|1955.53|1974.67|1954.67|33
1639249210000|2021-12-11 19:00:10|1975.52|1955.52|1975.67|1955.67|1975.68|1955.68|1975.52|1955.52|7
1639249220000|2021-12-11 19:00:20|1975.54|1955.54|1975.25|1955.25|1975.54|1955.54|1975.14|1955.14|16
1639249230000|2021-12-11 19:00:30|1975.36|1955.36|1975.74|1955.74|1975.77|1955.77|1975.07|1955.07|21
1639249240000|2021-12-11 19:00:40|1975.63|1955.63|1975.83|1955.83|1975.83|1955.83|1975.63|1955.63|4
1639249250000|2021-12-11 19:00:50|1975.78|1955.78|1975.78|1955.78|1975.85|1955.85|1975.74|1955.74|16
1639249260000|2021-12-11 19:01:00|1975.79|1955.79|1975.74|1955.74|1975.8|1955.8|1975.74|1955.74|9
1639249270000|2021-12-11 19:01:10|1975.75|1955.75|1975.77|1955.77|1975.84|1955.84|1975.72|1955.72|25
1639249280000|2021-12-11 19:01:20|1975.81|1955.81|1975.33|1955.33|1975.83|1955.83|1975.33|1955.33|12
1639249290000|2021-12-11 19:01:30|1975.38|1955.38|1975.07|1955.07|1975.39|1955.39|1974.99|1954.99|9
1639249300000|2021-12-11 19:01:40|1975.09|1955.09|1975.03|1955.03|1975.14|1955.14|1975.03|1955.03|10
1639249310000|2021-12-11 19:01:50|1975.04|1955.04|1973.24|1953.24|1975.04|1955.04|1973.24|1953.24|17
1639249320000|2021-12-11 19:02:00|1973.22|1953.22|1973.22|1953.22|1973.22|1953.22|1973.22|1953.22|1
1639249330000|2021-12-11 19:02:10|1973.21|1953.21|1972.63|1952.63|1973.23|1953.23|1972.63|1952.63|15
1639249340000|2021-12-11 19:02:20|1972.55|1952.55|1972.49|1952.49|1972.55|1952.55|1972.49|1952.49|9
1639249350000|2021-12-11 19:02:30|1972.5|1952.5|1972.33|1952.33|1972.5|1952.5|1972.33|1952.33|5
1639249360000|2021-12-11 19:02:40|1972.32|1952.32|1972.28|1952.28|1972.34|1952.34|1972.28|1952.28|4
1639249370000|2021-12-11 19:02:50|1972.31|1952.31|1972.26|1952.26|1972.31|1952.31|1972.25|1952.25|8
1639249380000|2021-12-11 19:03:00|1971.86|1951.86|1971.79|1951.79|1971.87|1951.87|1971.79|1951.79|8
1639249390000|2021-12-11 19:03:10|1971.78|1951.78|1971.11|1951.11|1971.78|1951.78|1971.11|1951.11|10
1639249400000|2021-12-11 19:03:20|1971.15|1951.15|1971.15|1951.15|1971.15|1951.15|1971.15|1951.15|1
1639249410000|2021-12-11 19:03:30|1970.95|1950.95|1969.6|1949.6|1970.95|1950.95|1969.6|1949.6|16
1639249420000|2021-12-11 19:03:40|1969.87|1949.87|1969.47|1949.47|1969.87|1949.87|1968.98|1948.98|11
1639249430000|2021-12-11 19:03:50|1969.58|1949.58|1968.97|1948.97|1969.58|1949.58|1968.97|1948.97|8
1639249440000|2021-12-11 19:04:00|1968.98|1948.98|1969.09|1949.09|1969.16|1949.16|1968.97|1948.97|14
1639249450000|2021-12-11 19:04:10|1969.08|1949.08|1969.08|1949.08|1969.14|1949.14|1969.07|1949.07|4
1639249460000|2021-12-11 19:04:20|1969.09|1949.09|1968.97|1948.97|1969.27|1949.27|1968.87|1948.87|17
1639249470000|2021-12-11 19:04:30|1968.91|1948.91|1968.69|1948.69|1968.91|1948.91|1968.69|1948.69|8
1639249480000|2021-12-11 19:04:40|1968.6|1948.6|1969.34|1949.34|1969.47|1949.47|1968.6|1948.6|15
1639249490000|2021-12-11 19:04:50|1969.33|1949.33|1969.56|1949.56|1969.73|1949.73|1969.32|1949.32|20
1639249500000|2021-12-11 19:05:00|1969.55|1949.55|1970.36|1950.36|1970.36|1950.36|1969.43|1949.43|19
1639249510000|2021-12-11 19:05:10|1970.4|1950.4|1971.65|1951.65|1971.65|1951.65|1970.4|1950.4|28
1639249520000|2021-12-11 19:05:20|1971.58|1951.58|1971.3|1951.3|1971.65|1951.65|1971.29|1951.29|12
1639249530000|2021-12-11 19:05:30|1971.33|1951.33|1971.33|1951.33|1971.67|1951.67|1971.33|1951.33|20
1639249540000|2021-12-11 19:05:40|1971.32|1951.32|1971.5|1951.5|1971.52|1951.52|1971.32|1951.32|16
1639249550000|2021-12-11 19:05:50|1971.46|1951.46|1969.99|1949.99|1971.46|1951.46|1969.85|1949.85|34
1639249560000|2021-12-11 19:06:00|1969.98|1949.98|1967.15|1947.15|1969.98|1949.98|1967.15|1947.15|25
1639249570000|2021-12-11 19:06:10|1967.12|1947.12|1967.03|1947.03|1967.19|1947.19|1966.92|1946.92|15
1639249580000|2021-12-11 19:06:20|1967.02|1947.02|1966.58|1946.58|1967.02|1947.02|1966.58|1946.58|16
1639249590000|2021-12-11 19:06:30|1966.57|1946.57|1966.5|1946.5|1966.57|1946.57|1966.49|1946.49|6
1639249600000|2021-12-11 19:06:40|1966.57|1946.57|1966.52|1946.52|1966.57|1946.57|1966.5|1946.5|5
1639249610000|2021-12-11 19:06:50|1966.62|1946.62|1966.8|1946.8|1966.8|1946.8|1966.58|1946.58|5
1639249620000|2021-12-11 19:07:00|1966.97|1946.97|1967.13|1947.13|1967.5|1947.5|1966.97|1946.97|14
1639249630000|2021-12-11 19:07:10|1967.29|1947.29|1966.58|1946.58|1967.29|1947.29|1966.56|1946.56|18
1639249640000|2021-12-11 19:07:20|1966.57|1946.57|1966.72|1946.72|1966.74|1946.74|1966.57|1946.57|16
1639249650000|2021-12-11 19:07:30|1966.79|1946.79|1968.89|1948.89|1968.9|1948.9|1966.76|1946.76|31
1639249660000|2021-12-11 19:07:40|1968.8|1948.8|1969.33|1949.33|1969.93|1949.93|1968.8|1948.8|20
1639249670000|2021-12-11 19:07:50|1969.34|1949.34|1969.45|1949.45|1969.49|1949.49|1969.34|1949.34|20
1639249680000|2021-12-11 19:08:00|1969.43|1949.43|1969.39|1949.39|1969.57|1949.57|1969.39|1949.39|19
1639249690000|2021-12-11 19:08:10|1969.37|1949.37|1969.66|1949.66|1969.66|1949.66|1969.36|1949.36|16
1639249700000|2021-12-11 19:08:20|1969.68|1949.68|1970.8|1950.8|1970.8|1950.8|1969.68|1949.68|17
1639249710000|2021-12-11 19:08:30|1970.78|1950.78|1970.3|1950.3|1971.33|1951.33|1970.3|1950.3|13
1639249720000|2021-12-11 19:08:40|1970.26|1950.26|1970.37|1950.37|1970.62|1950.62|1970.26|1950.26|15
1639249730000|2021-12-11 19:08:50|1970.39|1950.39|1970.19|1950.19|1970.39|1950.39|1970.19|1950.19|8
1639249740000|2021-12-11 19:09:00|1970.18|1950.18|1969.64|1949.64|1970.18|1950.18|1969.36|1949.36|17
1639249750000|2021-12-11 19:09:10|1969.67|1949.67|1969.54|1949.54|1969.78|1949.78|1969.54|1949.54|11
1639249760000|2021-12-11 19:09:20|1969.58|1949.58|1969.22|1949.22|1969.62|1949.62|1969.22|1949.22|10
1639249770000|2021-12-11 19:09:30|1969.2|1949.2|1968.63|1948.63|1969.22|1949.22|1968.51|1948.51|9
1639249780000|2021-12-11 19:09:40|1968.62|1948.62|1968.29|1948.29|1968.67|1948.67|1968.22|1948.22|22
1639249790000|2021-12-11 19:09:50|1968.36|1948.36|1968.85|1948.85|1968.89|1948.89|1968.3|1948.3|16
1639249800000|2021-12-11 19:10:00|1969.06|1949.06|1968.99|1948.99|1969.06|1949.06|1968.98|1948.98|16
1639249810000|2021-12-11 19:10:10|1969.04|1949.04|1969.5|1949.5|1969.5|1949.5|1968.99|1948.99|7
1639249820000|2021-12-11 19:10:20|1969.51|1949.51|1969.41|1949.41|1969.52|1949.52|1969.4|1949.4|12
1639249830000|2021-12-11 19:10:30|1969.63|1949.63|1969.42|1949.42|1969.65|1949.65|1969.42|1949.42|14
1639249840000|2021-12-11 19:10:40|1969.38|1949.38|1969.36|1949.36|1969.39|1949.39|1969.36|1949.36|5
1639249850000|2021-12-11 19:10:50|1969.35|1949.35|1969.46|1949.46|1969.49|1949.49|1969.35|1949.35|10
1639249860000|2021-12-11 19:11:00|1969.32|1949.32|1969.45|1949.45|1969.5|1949.5|1969.28|1949.28|15
1639249870000|2021-12-11 19:11:10|1969.43|1949.43|1970.03|1950.03|1970.15|1950.15|1969.4|1949.4|21
1639249880000|2021-12-11 19:11:20|1970.02|1950.02|1970.17|1950.17|1970.3|1950.3|1970.02|1950.02|7
1639249890000|2021-12-11 19:11:30|1970.13|1950.13|1969.51|1949.51|1970.36|1950.36|1969.37|1949.37|12
1639249900000|2021-12-11 19:11:40|1969.5|1949.5|1969.29|1949.29|1969.5|1949.5|1969.24|1949.24|14
1639249910000|2021-12-11 19:11:50|1969.48|1949.48|1969.23|1949.23|1969.48|1949.48|1969.23|1949.23|22
1639249920000|2021-12-11 19:12:00|1969.22|1949.22|1968.97|1948.97|1969.22|1949.22|1968.91|1948.91|9
1639249930000|2021-12-11 19:12:10|1968.95|1948.95|1968.78|1948.78|1968.98|1948.98|1968.77|1948.77|14
1639249940000|2021-12-11 19:12:20|1968.58|1948.58|1969|1949|1969|1949|1968.52|1948.52|15
1639249950000|2021-12-11 19:12:30|1968.96|1948.96|1969.66|1949.66|1969.81|1949.81|1968.93|1948.93|25
1639249960000|2021-12-11 19:12:40|1969.68|1949.68|1970.28|1950.28|1970.29|1950.29|1969.68|1949.68|12
1639249970000|2021-12-11 19:12:50|1970.27|1950.27|1970.22|1950.22|1970.27|1950.27|1970.21|1950.21|8
1639249980000|2021-12-11 19:13:00|1970.21|1950.21|1970.57|1950.57|1970.57|1950.57|1970.21|1950.21|9
1639249990000|2021-12-11 19:13:10|1970.61|1950.61|1970.31|1950.31|1970.61|1950.61|1970.28|1950.28|14
1639250000000|2021-12-11 19:13:20|1970.29|1950.29|1970.76|1950.76|1970.76|1950.76|1970.28|1950.28|18
1639250010000|2021-12-11 19:13:30|1970.77|1950.77|1969.1|1949.1|1970.77|1950.77|1969.04|1949.04|29
1639250020000|2021-12-11 19:13:40|1969.11|1949.11|1968|1948|1969.11|1949.11|1967.99|1947.99|24
1639250030000|2021-12-11 19:13:50|1968.02|1948.02|1968.11|1948.11|1968.11|1948.11|1967.8|1947.8|23
1639250040000|2021-12-11 19:14:00|1968.48|1948.48|1968.93|1948.93|1968.98|1948.98|1968.48|1948.48|22
1639250050000|2021-12-11 19:14:10|1968.96|1948.96|1968.89|1948.89|1968.97|1948.97|1968.71|1948.71|14
1639250060000|2021-12-11 19:14:20|1968.88|1948.88|1968.84|1948.84|1968.92|1948.92|1968.84|1948.84|4
1639250070000|2021-12-11 19:14:30|1968.82|1948.82|1968.32|1948.32|1968.82|1948.82|1968.32|1948.32|12
1639250080000|2021-12-11 19:14:40|1968.31|1948.31|1967.73|1947.73|1968.31|1948.31|1967.73|1947.73|12
1639250090000|2021-12-11 19:14:50|1967.75|1947.75|1967.37|1947.37|1967.79|1947.79|1967.37|1947.37|17
1639250100000|2021-12-11 19:15:00|1967.4|1947.4|1966.75|1946.75|1967.4|1947.4|1966.74|1946.74|6
1639250110000|2021-12-11 19:15:10|1966.72|1946.72|1965.24|1945.24|1966.73|1946.73|1965.2|1945.2|15
1639250120000|2021-12-11 19:15:20|1965.21|1945.21|1964.15|1944.15|1965.21|1945.21|1963.9|1943.9|11
1639250130000|2021-12-11 19:15:30|1964.2|1944.2|1964.28|1944.28|1964.28|1944.28|1964.07|1944.07|20
1639250140000|2021-12-11 19:15:40|1964.27|1944.27|1964.83|1944.83|1965.03|1945.03|1964.21|1944.21|20
1639250150000|2021-12-11 19:15:50|1964.81|1944.81|1963.55|1943.55|1964.81|1944.81|1963.49|1943.49|15
1639250160000|2021-12-11 19:16:00|1963.65|1943.65|1964.18|1944.18|1964.25|1944.25|1963.65|1943.65|17
1639250170000|2021-12-11 19:16:10|1964.23|1944.23|1964.2|1944.2|1964.27|1944.27|1964.2|1944.2|13
1639250180000|2021-12-11 19:16:20|1964.23|1944.23|1964.31|1944.31|1964.31|1944.31|1964.2|1944.2|14
1639250190000|2021-12-11 19:16:30|1964.29|1944.29|1964.6|1944.6|1964.61|1944.61|1964.29|1944.29|15
1639250200000|2021-12-11 19:16:40|1964.59|1944.59|1964.98|1944.98|1965.3|1945.3|1964.55|1944.55|16
1639250210000|2021-12-11 19:16:50|1965.19|1945.19|1964.94|1944.94|1965.23|1945.23|1964.89|1944.89|16
1639250220000|2021-12-11 19:17:00|1964.93|1944.93|1964.54|1944.54|1964.93|1944.93|1964.45|1944.45|18
1639250230000|2021-12-11 19:17:10|1964.53|1944.53|1964.62|1944.62|1964.8|1944.8|1964.53|1944.53|18
1639250240000|2021-12-11 19:17:20|1964.57|1944.57|1964.71|1944.71|1964.75|1944.75|1964.55|1944.55|18
1639250250000|2021-12-11 19:17:30|1964.72|1944.72|1965.17|1945.17|1965.17|1945.17|1964.72|1944.72|19
1639250260000|2021-12-11 19:17:40|1965.18|1945.18|1965.78|1945.78|1965.78|1945.78|1965.18|1945.18|11
1639250270000|2021-12-11 19:17:50|1966.24|1946.24|1966.58|1946.58|1966.61|1946.61|1966.24|1946.24|11
1639250280000|2021-12-11 19:18:00|1967.33|1947.33|1967.14|1947.14|1967.33|1947.33|1966.52|1946.52|24
1639250290000|2021-12-11 19:18:10|1967.05|1947.05|1966.23|1946.23|1967.05|1947.05|1966.17|1946.17|18
1639250300000|2021-12-11 19:18:20|1966.22|1946.22|1965.74|1945.74|1966.27|1946.27|1965.73|1945.73|20
1639250310000|2021-12-11 19:18:30|1965.8|1945.8|1965.61|1945.61|1965.8|1945.8|1965.58|1945.58|20
1639250320000|2021-12-11 19:18:40|1965.59|1945.59|1966.25|1946.25|1966.27|1946.27|1965.59|1945.59|9
1639250330000|2021-12-11 19:18:50|1966.46|1946.46|1966.99|1946.99|1966.99|1946.99|1966.46|1946.46|7
1639250340000|2021-12-11 19:19:00|1966.98|1946.98|1966.92|1946.92|1967.02|1947.02|1966.88|1946.88|5
1639250360000|2021-12-11 19:19:20|1966.93|1946.93|1967.12|1947.12|1967.12|1947.12|1966.93|1946.93|3
1639250370000|2021-12-11 19:19:30|1967.13|1947.13|1967.25|1947.25|1967.25|1947.25|1967.13|1947.13|4
1639250380000|2021-12-11 19:19:40|1967.19|1947.19|1966.48|1946.48|1967.19|1947.19|1966.48|1946.48|4
1639250390000|2021-12-11 19:19:50|1966.47|1946.47|1965.88|1945.88|1966.5|1946.5|1965.85|1945.85|9
1639250400000|2021-12-11 19:20:00|1965.71|1945.71|1965.07|1945.07|1965.76|1945.76|1965.06|1945.06|9
1639250410000|2021-12-11 19:20:10|1964.91|1944.91|1965.07|1945.07|1965.07|1945.07|1964.9|1944.9|11
1639250420000|2021-12-11 19:20:20|1965.06|1945.06|1965.09|1945.09|1965.09|1945.09|1964.92|1944.92|17
1639250430000|2021-12-11 19:20:30|1965.08|1945.08|1964.79|1944.79|1965.34|1945.34|1964.79|1944.79|24
1639250440000|2021-12-11 19:20:40|1964.8|1944.8|1964.56|1944.56|1964.8|1944.8|1964.53|1944.53|15
1639250450000|2021-12-11 19:20:50|1964.58|1944.58|1965.07|1945.07|1965.07|1945.07|1964.58|1944.58|20
1639250460000|2021-12-11 19:21:00|1965.12|1945.12|1966.15|1946.15|1966.15|1946.15|1965.12|1945.12|20
1639250470000|2021-12-11 19:21:10|1966.17|1946.17|1966.56|1946.56|1966.76|1946.76|1966.15|1946.15|16
1639250480000|2021-12-11 19:21:20|1966.55|1946.55|1966.6|1946.6|1966.6|1946.6|1966.33|1946.33|6
1639250490000|2021-12-11 19:21:30|1966.67|1946.67|1966.09|1946.09|1966.67|1946.67|1966.09|1946.09|24
1639250500000|2021-12-11 19:21:40|1965.82|1945.82|1965.36|1945.36|1965.82|1945.82|1965.32|1945.32|22
1639250510000|2021-12-11 19:21:50|1965.35|1945.35|1964.35|1944.35|1965.41|1945.41|1964.35|1944.35|9
1639250520000|2021-12-11 19:22:00|1964.14|1944.14|1964.14|1944.14|1964.14|1944.14|1964.14|1944.14|1
1639250530000|2021-12-11 19:22:10|1964.15|1944.15|1964.18|1944.18|1964.18|1944.18|1964.15|1944.15|2
1639250540000|2021-12-11 19:22:20|1964.19|1944.19|1964.7|1944.7|1964.7|1944.7|1964.19|1944.19|12
1639250550000|2021-12-11 19:22:30|1964.72|1944.72|1964.66|1944.66|1964.72|1944.72|1964.66|1944.66|5
1639250560000|2021-12-11 19:22:40|1964.64|1944.64|1964.8|1944.8|1964.82|1944.82|1964.62|1944.62|12
1639250570000|2021-12-11 19:22:50|1964.79|1944.79|1964.37|1944.37|1964.79|1944.79|1964.28|1944.28|21
1639250580000|2021-12-11 19:23:00|1964.38|1944.38|1964.37|1944.37|1964.39|1944.39|1964.34|1944.34|16
1639250590000|2021-12-11 19:23:10|1964.35|1944.35|1964.36|1944.36|1964.43|1944.43|1964.32|1944.32|11
1639250600000|2021-12-11 19:23:20|1964.35|1944.35|1964.96|1944.96|1964.96|1944.96|1964.31|1944.31|14
1639250610000|2021-12-11 19:23:30|1964.98|1944.98|1965.06|1945.06|1965.28|1945.28|1964.9|1944.9|11
1639250620000|2021-12-11 19:23:40|1965.05|1945.05|1964.99|1944.99|1965.16|1945.16|1964.99|1944.99|22
1639250630000|2021-12-11 19:23:50|1965.04|1945.04|1965.38|1945.38|1965.56|1945.56|1965.02|1945.02|18
1639250640000|2021-12-11 19:24:00|1965.33|1945.33|1965.7|1945.7|1965.7|1945.7|1965.33|1945.33|8
1639250650000|2021-12-11 19:24:10|1965.96|1945.96|1965.66|1945.66|1965.96|1945.96|1965.66|1945.66|10
1639250660000|2021-12-11 19:24:20|1965.41|1945.41|1965.37|1945.37|1965.51|1945.51|1965.33|1945.33|23
1639250670000|2021-12-11 19:24:30|1965.29|1945.29|1965.82|1945.82|1965.95|1945.95|1965.29|1945.29|14
1639250680000|2021-12-11 19:24:40|1965.52|1945.52|1965.43|1945.43|1965.52|1945.52|1965.41|1945.41|6
1639250690000|2021-12-11 19:24:50|1965.44|1945.44|1965.41|1945.41|1965.44|1945.44|1965.34|1945.34|10
1639250700000|2021-12-11 19:25:00|1965.39|1945.39|1965.15|1945.15|1965.39|1945.39|1964.82|1944.82|23
1639250710000|2021-12-11 19:25:10|1965.16|1945.16|1965.31|1945.31|1965.49|1945.49|1964.98|1944.98|25
1639250720000|2021-12-11 19:25:20|1965.3|1945.3|1965.19|1945.19|1965.38|1945.38|1965.19|1945.19|18
1639250730000|2021-12-11 19:25:30|1965.26|1945.26|1964.63|1944.63|1965.26|1945.26|1964.55|1944.55|16
1639250740000|2021-12-11 19:25:40|1964.65|1944.65|1964.18|1944.18|1964.72|1944.72|1964.18|1944.18|11
1639250750000|2021-12-11 19:25:50|1963.96|1943.96|1962.63|1942.63|1963.96|1943.96|1962.55|1942.55|21
1639250760000|2021-12-11 19:26:00|1962.64|1942.64|1962.43|1942.43|1962.74|1942.74|1962.43|1942.43|16
1639250770000|2021-12-11 19:26:10|1962.47|1942.47|1962.3|1942.3|1962.47|1942.47|1962.3|1942.3|17
1639250780000|2021-12-11 19:26:20|1962.28|1942.28|1961.02|1941.02|1962.28|1942.28|1960.72|1940.72|26
1639250790000|2021-12-11 19:26:30|1960.7|1940.7|1961.9|1941.9|1962.51|1942.51|1960.7|1940.7|23
1639250800000|2021-12-11 19:26:40|1962.14|1942.14|1961.32|1941.32|1962.14|1942.14|1961.3|1941.3|18
1639250810000|2021-12-11 19:26:50|1961.4|1941.4|1961.35|1941.35|1961.43|1941.43|1961.2|1941.2|20
1639250820000|2021-12-11 19:27:00|1961.31|1941.31|1961.2|1941.2|1961.31|1941.31|1961.09|1941.09|23
1639250830000|2021-12-11 19:27:10|1961.16|1941.16|1961.52|1941.52|1961.52|1941.52|1961.11|1941.11|13
1639250840000|2021-12-11 19:27:20|1961.58|1941.58|1961.34|1941.34|1961.59|1941.59|1961.34|1941.34|18
1639250850000|2021-12-11 19:27:30|1961.35|1941.35|1961.89|1941.89|1961.92|1941.92|1961.21|1941.21|23
1639250860000|2021-12-11 19:27:40|1961.96|1941.96|1962.12|1942.12|1962.14|1942.14|1961.9|1941.9|10
1639250870000|2021-12-11 19:27:50|1962.18|1942.18|1962.02|1942.02|1962.23|1942.23|1962.01|1942.01|20
1639250880000|2021-12-11 19:28:00|1962.03|1942.03|1962.53|1942.53|1962.53|1942.53|1962.01|1942.01|19
1639250890000|2021-12-11 19:28:10|1962.55|1942.55|1963.51|1943.51|1963.58|1943.58|1962.55|1942.55|17
1639250900000|2021-12-11 19:28:20|1964|1944|1964.01|1944.01|1964.03|1944.03|1964|1944|5
1639250910000|2021-12-11 19:28:30|1963.8|1943.8|1963.67|1943.67|1963.8|1943.8|1963.67|1943.67|5
1639250920000|2021-12-11 19:28:40|1963.75|1943.75|1964.02|1944.02|1964.02|1944.02|1963.75|1943.75|6
1639250930000|2021-12-11 19:28:50|1963.93|1943.93|1964|1944|1964|1944|1963.93|1943.93|2
1639250940000|2021-12-11 19:29:00|1963.9|1943.9|1962.95|1942.95|1963.9|1943.9|1962.95|1942.95|22
1639250950000|2021-12-11 19:29:10|1963|1943|1962.97|1942.97|1963|1943|1962.92|1942.92|6
1639250960000|2021-12-11 19:29:20|1962.99|1942.99|1962.97|1942.97|1963.44|1943.44|1962.95|1942.95|22
1639250970000|2021-12-11 19:29:30|1963|1943|1962.63|1942.63|1963|1943|1962.59|1942.59|13
1639250980000|2021-12-11 19:29:40|1962.62|1942.62|1962.48|1942.48|1962.62|1942.62|1962.48|1942.48|5
1639250990000|2021-12-11 19:29:50|1962.43|1942.43|1962.49|1942.49|1962.49|1942.49|1962.43|1942.43|7
1639251000000|2021-12-11 19:30:00|1962.48|1942.48|1962.67|1942.67|1963.23|1943.23|1962.29|1942.29|18
1639251010000|2021-12-11 19:30:10|1963.16|1943.16|1963.95|1943.95|1964.08|1944.08|1962.8|1942.8|30
1639251020000|2021-12-11 19:30:20|1963.92|1943.92|1963.56|1943.56|1963.92|1943.92|1963.55|1943.55|9
1639251030000|2021-12-11 19:30:30|1963.59|1943.59|1964.16|1944.16|1964.54|1944.54|1963.57|1943.57|18
1639251040000|2021-12-11 19:30:40|1964.03|1944.03|1964.34|1944.34|1964.34|1944.34|1964.03|1944.03|10
1639251050000|2021-12-11 19:30:50|1964.35|1944.35|1963.71|1943.71|1964.4|1944.4|1963.69|1943.69|23
1639251060000|2021-12-11 19:31:00|1963.69|1943.69|1963.08|1943.08|1963.75|1943.75|1963.08|1943.08|23
1639251070000|2021-12-11 19:31:10|1962.88|1942.88|1962.21|1942.21|1962.88|1942.88|1962.21|1942.21|8
1639251080000|2021-12-11 19:31:20|1962.25|1942.25|1962.28|1942.28|1962.38|1942.38|1962.22|1942.22|7
1639251090000|2021-12-11 19:31:30|1962.29|1942.29|1961.51|1941.51|1962.29|1942.29|1961.51|1941.51|10
1639251100000|2021-12-11 19:31:40|1961.68|1941.68|1959.76|1939.76|1961.68|1941.68|1959.76|1939.76|19
1639251110000|2021-12-11 19:31:50|1959.81|1939.81|1958.4|1938.4|1959.81|1939.81|1958.4|1938.4|16
1639251120000|2021-12-11 19:32:00|1958.36|1938.36|1958.61|1938.61|1958.61|1938.61|1958.35|1938.35|12
1639251130000|2021-12-11 19:32:10|1958.63|1938.63|1959.01|1939.01|1959.02|1939.02|1958.6|1938.6|12
1639251140000|2021-12-11 19:32:20|1959.16|1939.16|1959.78|1939.78|1959.83|1939.83|1959.03|1939.03|20
1639251150000|2021-12-11 19:32:30|1959.77|1939.77|1959.82|1939.82|1960.37|1940.37|1959.72|1939.72|21
1639251160000|2021-12-11 19:32:40|1959.81|1939.81|1959.8|1939.8|1959.81|1939.81|1959.76|1939.76|12
1639251170000|2021-12-11 19:32:50|1959.79|1939.79|1959.69|1939.69|1959.85|1939.85|1959.61|1939.61|23
1639251180000|2021-12-11 19:33:00|1959.67|1939.67|1959.61|1939.61|1959.69|1939.69|1959.49|1939.49|20
1639251190000|2021-12-11 19:33:10|1959.73|1939.73|1958.96|1938.96|1959.74|1939.74|1958.92|1938.92|24
1639251200000|2021-12-11 19:33:20|1959|1939|1958.53|1938.53|1959.46|1939.46|1958.53|1938.53|14
1639251210000|2021-12-11 19:33:30|1958.56|1938.56|1958.77|1938.77|1958.79|1938.79|1958.56|1938.56|5
1639251220000|2021-12-11 19:33:40|1958.72|1938.72|1958.24|1938.24|1958.72|1938.72|1958.2|1938.2|11
1639251230000|2021-12-11 19:33:50|1958.23|1938.23|1958.27|1938.27|1958.27|1938.27|1958.23|1938.23|4
1639251240000|2021-12-11 19:34:00|1958.28|1938.28|1958.33|1938.33|1958.33|1938.33|1958.24|1938.24|5
1639251250000|2021-12-11 19:34:10|1958.36|1938.36|1958.39|1938.39|1958.41|1938.41|1958.36|1938.36|10
1639251260000|2021-12-11 19:34:20|1958.41|1938.41|1958.33|1938.33|1958.41|1938.41|1958.33|1938.33|14
1639251280000|2021-12-11 19:34:40|1958.36|1938.36|1958.46|1938.46|1958.46|1938.46|1958.33|1938.33|6
1639251290000|2021-12-11 19:34:50|1958.42|1938.42|1959.55|1939.55|1959.55|1939.55|1958.42|1938.42|16
1639251300000|2021-12-11 19:35:00|1959.53|1939.53|1958.24|1938.24|1959.53|1939.53|1958.24|1938.24|17
1639251310000|2021-12-11 19:35:10|1958.19|1938.19|1956.99|1936.99|1958.19|1938.19|1956.99|1936.99|20
1639251320000|2021-12-11 19:35:20|1957.02|1937.02|1957.59|1937.59|1957.61|1937.61|1957.02|1937.02|22
1639251330000|2021-12-11 19:35:30|1957.76|1937.76|1958.65|1938.65|1958.65|1938.65|1957.76|1937.76|17
1639251340000|2021-12-11 19:35:40|1958.66|1938.66|1958.49|1938.49|1958.67|1938.67|1958.44|1938.44|17
1639251350000|2021-12-11 19:35:50|1958.45|1938.45|1958.47|1938.47|1958.5|1938.5|1958.09|1938.09|16
1639251360000|2021-12-11 19:36:00|1958.46|1938.46|1958.53|1938.53|1958.57|1938.57|1958.39|1938.39|12
1639251370000|2021-12-11 19:36:10|1958.47|1938.47|1954.66|1934.66|1958.47|1938.47|1954.41|1934.41|34
1639251380000|2021-12-11 19:36:20|1954.72|1934.72|1955.64|1935.64|1955.64|1935.64|1954.66|1934.66|26
1639251390000|2021-12-11 19:36:30|1955.76|1935.76|1955.34|1935.34|1956.03|1936.03|1955.28|1935.28|21
1639251400000|2021-12-11 19:36:40|1955.31|1935.31|1954.53|1934.53|1955.31|1935.31|1954.53|1934.53|19
1639251410000|2021-12-11 19:36:50|1954.47|1934.47|1954.5|1934.5|1954.66|1934.66|1954.47|1934.47|11
1639251420000|2021-12-11 19:37:00|1954.51|1934.51|1954.97|1934.97|1955.42|1935.42|1954.5|1934.5|27
1639251430000|2021-12-11 19:37:10|1954.96|1934.96|1955.14|1935.14|1955.15|1935.15|1954.96|1934.96|16
1639251440000|2021-12-11 19:37:20|1955.16|1935.16|1954.81|1934.81|1955.16|1935.16|1954.76|1934.76|21
1639251450000|2021-12-11 19:37:30|1954.83|1934.83|1955.86|1935.86|1955.88|1935.88|1954.83|1934.83|19
1639251460000|2021-12-11 19:37:40|1955.81|1935.81|1955.45|1935.45|1955.81|1935.81|1955.4|1935.4|19
1639251470000|2021-12-11 19:37:50|1955.49|1935.49|1956.03|1936.03|1956.03|1936.03|1955.43|1935.43|10
1639251480000|2021-12-11 19:38:00|1955.9|1935.9|1956.32|1936.32|1956.32|1936.32|1955.9|1935.9|6
1639251490000|2021-12-11 19:38:10|1956.33|1936.33|1955.7|1935.7|1956.5|1936.5|1955.65|1935.65|20
1639251500000|2021-12-11 19:38:20|1955.68|1935.68|1955.6|1935.6|1956|1936|1955.6|1935.6|16
1639251510000|2021-12-11 19:38:30|1955.61|1935.61|1955.6|1935.6|1955.62|1935.62|1955.45|1935.45|8
1639251520000|2021-12-11 19:38:40|1955.61|1935.61|1955.61|1935.61|1955.62|1935.62|1955.48|1935.48|10
1639251530000|2021-12-11 19:38:50|1955.48|1935.48|1955.65|1935.65|1955.71|1935.71|1955.44|1935.44|20
1639251540000|2021-12-11 19:39:00|1955.59|1935.59|1954.96|1934.96|1955.59|1935.59|1954.96|1934.96|14
1639251550000|2021-12-11 19:39:10|1954.98|1934.98|1955.45|1935.45|1955.46|1935.46|1954.98|1934.98|11
1639251560000|2021-12-11 19:39:20|1955.4|1935.4|1954.98|1934.98|1955.45|1935.45|1954.96|1934.96|9
1639251570000|2021-12-11 19:39:30|1954.96|1934.96|1955.55|1935.55|1955.55|1935.55|1954.96|1934.96|10
1639251580000|2021-12-11 19:39:40|1955.79|1935.79|1956.3|1936.3|1956.38|1936.38|1955.75|1935.75|15
1639251590000|2021-12-11 19:39:50|1956.32|1936.32|1956.54|1936.54|1956.64|1936.64|1956.32|1936.32|8
1639251600000|2021-12-11 19:40:00|1956.56|1936.56|1956.75|1936.75|1956.75|1936.75|1956.54|1936.54|8
1639251610000|2021-12-11 19:40:10|1956.81|1936.81|1958.66|1938.66|1959.87|1939.87|1956.81|1936.81|26
1639251620000|2021-12-11 19:40:20|1958.67|1938.67|1958.08|1938.08|1958.67|1938.67|1958.08|1938.08|26
1639251630000|2021-12-11 19:40:30|1958.05|1938.05|1958.22|1938.22|1958.23|1938.23|1958.05|1938.05|19
1639251640000|2021-12-11 19:40:40|1958.19|1938.19|1958.81|1938.81|1958.81|1938.81|1958.19|1938.19|16
1639251650000|2021-12-11 19:40:50|1959.2|1939.2|1959.16|1939.16|1959.2|1939.2|1959.08|1939.08|5
1639251660000|2021-12-11 19:41:00|1959.12|1939.12|1959.16|1939.16|1959.43|1939.43|1959.05|1939.05|16
1639251670000|2021-12-11 19:41:10|1959.18|1939.18|1959.64|1939.64|1959.65|1939.65|1959.12|1939.12|13
1639251680000|2021-12-11 19:41:20|1959.61|1939.61|1960.02|1940.02|1960.04|1940.04|1959.61|1939.61|9
1639251690000|2021-12-11 19:41:30|1960.04|1940.04|1960|1940|1960.04|1940.04|1959.98|1939.98|8
1639251700000|2021-12-11 19:41:40|1960.33|1940.33|1960.44|1940.44|1960.44|1940.44|1960.33|1940.33|3
1639251710000|2021-12-11 19:41:50|1960.39|1940.39|1960.84|1940.84|1960.88|1940.88|1960.39|1940.39|20
1639251720000|2021-12-11 19:42:00|1960.83|1940.83|1957.91|1937.91|1960.83|1940.83|1957.91|1937.91|22
1639251730000|2021-12-11 19:42:10|1957.92|1937.92|1957.06|1937.06|1957.92|1937.92|1957.03|1937.03|24
1639251740000|2021-12-11 19:42:20|1957.08|1937.08|1957.72|1937.72|1957.72|1937.72|1957.08|1937.08|22
1639251750000|2021-12-11 19:42:30|1957.77|1937.77|1958.33|1938.33|1958.49|1938.49|1957.7|1937.7|26
1639251760000|2021-12-11 19:42:40|1958.32|1938.32|1958.35|1938.35|1958.38|1938.38|1958.07|1938.07|18
1639251770000|2021-12-11 19:42:50|1958.36|1938.36|1958.95|1938.95|1959.43|1939.43|1958.36|1938.36|14
1639251780000|2021-12-11 19:43:00|1959.1|1939.1|1959.1|1939.1|1959.1|1939.1|1959.1|1939.1|1
1639251790000|2021-12-11 19:43:10|1958.93|1938.93|1959.12|1939.12|1959.12|1939.12|1958.93|1938.93|2
1639251800000|2021-12-11 19:43:20|1959.1|1939.1|1958.99|1938.99|1959.1|1939.1|1958.99|1938.99|3
1639251810000|2021-12-11 19:43:30|1959.01|1939.01|1958.86|1938.86|1959.02|1939.02|1958.86|1938.86|4
1639251820000|2021-12-11 19:43:40|1958.75|1938.75|1958.58|1938.58|1958.86|1938.86|1958.57|1938.57|14
1639251830000|2021-12-11 19:43:50|1958.59|1938.59|1958.12|1938.12|1958.6|1938.6|1958.07|1938.07|19
1639251840000|2021-12-11 19:44:00|1958.14|1938.14|1957.41|1937.41|1958.14|1938.14|1957.41|1937.41|14
1639251850000|2021-12-11 19:44:10|1957.11|1937.11|1957.45|1937.45|1957.49|1937.49|1957.04|1937.04|22
1639251860000|2021-12-11 19:44:20|1957.48|1937.48|1957.51|1937.51|1957.51|1937.51|1957.39|1937.39|18
1639251870000|2021-12-11 19:44:30|1957.5|1937.5|1955.82|1935.82|1957.5|1937.5|1955.51|1935.51|26
1639251880000|2021-12-11 19:44:40|1955.8|1935.8|1956.49|1936.49|1956.52|1936.52|1955.79|1935.79|23
1639251890000|2021-12-11 19:44:50|1956.48|1936.48|1956.93|1936.93|1957.01|1937.01|1956.4|1936.4|20
1639251900000|2021-12-11 19:45:00|1956.91|1936.91|1958.85|1938.85|1958.88|1938.88|1956.9|1936.9|26
1639251910000|2021-12-11 19:45:10|1958.76|1938.76|1958.02|1938.02|1958.76|1938.76|1957.96|1937.96|25
1639251930000|2021-12-11 19:45:30|1958.01|1938.01|1959.46|1939.46|1959.46|1939.46|1958.01|1938.01|11
1639251940000|2021-12-11 19:45:40|1959.49|1939.49|1959.79|1939.79|1959.79|1939.79|1959.49|1939.49|6
1639251950000|2021-12-11 19:45:50|1959.77|1939.77|1959.77|1939.77|1959.78|1939.78|1959.76|1939.76|5
1639251960000|2021-12-11 19:46:00|1959.64|1939.64|1959.25|1939.25|1959.65|1939.65|1959.2|1939.2|26
1639251970000|2021-12-11 19:46:10|1959.24|1939.24|1959.09|1939.09|1959.27|1939.27|1959.03|1939.03|10
1639251980000|2021-12-11 19:46:20|1959.37|1939.37|1959.82|1939.82|1959.82|1939.82|1959.37|1939.37|14
1639251990000|2021-12-11 19:46:30|1959.78|1939.78|1959.79|1939.79|1959.8|1939.8|1959.78|1939.78|6
1639252000000|2021-12-11 19:46:40|1959.91|1939.91|1959.8|1939.8|1959.97|1939.97|1959.8|1939.8|5
1639252010000|2021-12-11 19:46:50|1959.81|1939.81|1959.27|1939.27|1959.85|1939.85|1959.08|1939.08|18
1639252020000|2021-12-11 19:47:00|1959.36|1939.36|1959.4|1939.4|1959.46|1939.46|1959.27|1939.27|9
1639252030000|2021-12-11 19:47:10|1959.45|1939.45|1959.52|1939.52|1959.52|1939.52|1959.4|1939.4|8
1639252040000|2021-12-11 19:47:20|1959.63|1939.63|1959.76|1939.76|1959.77|1939.77|1959.63|1939.63|5
1639252050000|2021-12-11 19:47:30|1959.7|1939.7|1959.56|1939.56|1959.7|1939.7|1959.47|1939.47|13
1639252060000|2021-12-11 19:47:40|1959.57|1939.57|1959.61|1939.61|1959.61|1939.61|1959.49|1939.49|15
1639252070000|2021-12-11 19:47:50|1959.62|1939.62|1959.75|1939.75|1959.75|1939.75|1959.34|1939.34|23
1639252080000|2021-12-11 19:48:00|1959.73|1939.73|1960.78|1940.78|1960.85|1940.85|1959.72|1939.72|28
1639252090000|2021-12-11 19:48:10|1960.81|1940.81|1961.27|1941.27|1961.27|1941.27|1960.81|1940.81|4
1639252100000|2021-12-11 19:48:20|1961.28|1941.28|1961.45|1941.45|1961.51|1941.51|1961.28|1941.28|3
1639252110000|2021-12-11 19:48:30|1961.51|1941.51|1961.81|1941.81|1961.81|1941.81|1961.51|1941.51|3
1639252120000|2021-12-11 19:48:40|1961.87|1941.87|1961.88|1941.88|1961.98|1941.98|1961.87|1941.87|3
1639252130000|2021-12-11 19:48:50|1961.91|1941.91|1961.92|1941.92|1962.26|1942.26|1961.91|1941.91|19
1639252140000|2021-12-11 19:49:00|1961.9|1941.9|1961.58|1941.58|1961.9|1941.9|1961.55|1941.55|14
1639252150000|2021-12-11 19:49:10|1961.51|1941.51|1961.25|1941.25|1961.51|1941.51|1961.25|1941.25|19
1639252160000|2021-12-11 19:49:20|1961.22|1941.22|1959.46|1939.46|1961.3|1941.3|1959.46|1939.46|18
1639252170000|2021-12-11 19:49:30|1959.48|1939.48|1958.07|1938.07|1959.48|1939.48|1958.06|1938.06|25
1639252180000|2021-12-11 19:49:40|1958.04|1938.04|1956.65|1936.65|1958.06|1938.06|1956.62|1936.62|19
1639252190000|2021-12-11 19:49:50|1956.4|1936.4|1956.51|1936.51|1956.61|1936.61|1956.31|1936.31|14
1639252200000|2021-12-11 19:50:00|1956.49|1936.49|1956.64|1936.64|1956.64|1936.64|1956.48|1936.48|12
1639252210000|2021-12-11 19:50:10|1956.43|1936.43|1958.34|1938.34|1958.6|1938.6|1956.4|1936.4|28
1639252220000|2021-12-11 19:50:20|1958.35|1938.35|1959.2|1939.2|1959.2|1939.2|1958.35|1938.35|19
1639252230000|2021-12-11 19:50:30|1959.19|1939.19|1959.9|1939.9|1959.99|1939.99|1959.03|1939.03|26
1639252240000|2021-12-11 19:50:40|1959.76|1939.76|1960.09|1940.09|1960.13|1940.13|1959.73|1939.73|21
1639252250000|2021-12-11 19:50:50|1960.08|1940.08|1960.56|1940.56|1960.87|1940.87|1960.08|1940.08|16
1639252260000|2021-12-11 19:51:00|1960.62|1940.62|1959.59|1939.59|1960.77|1940.77|1959.59|1939.59|20
1639252270000|2021-12-11 19:51:10|1959.57|1939.57|1957.35|1937.35|1959.64|1939.64|1957.35|1937.35|27
1639252280000|2021-12-11 19:51:20|1957.38|1937.38|1957.02|1937.02|1957.38|1937.38|1956.83|1936.83|27
1639252290000|2021-12-11 19:51:30|1957.01|1937.01|1957.5|1937.5|1957.55|1937.55|1956.99|1936.99|24
1639252300000|2021-12-11 19:51:40|1957.49|1937.49|1956.59|1936.59|1957.49|1937.49|1956.35|1936.35|23
1639252310000|2021-12-11 19:51:50|1956.58|1936.58|1956.86|1936.86|1956.91|1936.91|1956.57|1936.57|22
1639252320000|2021-12-11 19:52:00|1956.73|1936.73|1956.14|1936.14|1957.08|1937.08|1956.13|1936.13|23
1639252330000|2021-12-11 19:52:10|1956.16|1936.16|1957.2|1937.2|1957.35|1937.35|1956.04|1936.04|22
1639252340000|2021-12-11 19:52:20|1957.16|1937.16|1957.57|1937.57|1957.62|1937.62|1957.16|1937.16|17
1639252350000|2021-12-11 19:52:30|1957.61|1937.61|1957.67|1937.67|1957.67|1937.67|1957.39|1937.39|12
1639252360000|2021-12-11 19:52:40|1957.62|1937.62|1957.27|1937.27|1957.71|1937.71|1957.27|1937.27|19
1639252370000|2021-12-11 19:52:50|1957.4|1937.4|1957.56|1937.56|1957.62|1937.62|1957.4|1937.4|12
1639252380000|2021-12-11 19:53:00|1957.54|1937.54|1957.56|1937.56|1957.56|1937.56|1957.54|1937.54|2
1639252390000|2021-12-11 19:53:10|1957.57|1937.57|1957.25|1937.25|1957.75|1937.75|1957.22|1937.22|24
1639252400000|2021-12-11 19:53:20|1957.21|1937.21|1956.81|1936.81|1957.21|1937.21|1956.68|1936.68|21
1639252410000|2021-12-11 19:53:30|1956.73|1936.73|1957.03|1937.03|1957.15|1937.15|1956.7|1936.7|21
1639252420000|2021-12-11 19:53:40|1956.98|1936.98|1957.31|1937.31|1957.31|1937.31|1956.95|1936.95|15
1639252430000|2021-12-11 19:53:50|1957.28|1937.28|1957.61|1937.61|1957.62|1937.62|1957.25|1937.25|16
1639252440000|2021-12-11 19:54:00|1957.62|1937.62|1955.31|1935.31|1957.62|1937.62|1955.31|1935.31|32
1639252450000|2021-12-11 19:54:10|1955.11|1935.11|1954.93|1934.93|1955.16|1935.16|1954.52|1934.52|25
1639252460000|2021-12-11 19:54:20|1954.92|1934.92|1955.07|1935.07|1955.07|1935.07|1954.91|1934.91|13
1639252470000|2021-12-11 19:54:30|1955.12|1935.12|1956.02|1936.02|1956.02|1936.02|1955.07|1935.07|12
1639252480000|2021-12-11 19:54:40|1955.99|1935.99|1955.52|1935.52|1956.01|1936.01|1955.5|1935.5|18
1639252490000|2021-12-11 19:54:50|1955.42|1935.42|1955.37|1935.37|1955.45|1935.45|1955.32|1935.32|9
1639252500000|2021-12-11 19:55:00|1955.35|1935.35|1953.25|1933.25|1955.38|1935.38|1953.25|1933.25|26
1639252510000|2021-12-11 19:55:10|1953.13|1933.13|1952.86|1932.86|1953.23|1933.23|1952.44|1932.44|25
1639252520000|2021-12-11 19:55:20|1952.88|1932.88|1951.57|1931.57|1952.88|1932.88|1951.52|1931.52|21
1639252530000|2021-12-11 19:55:30|1951.38|1931.38|1949.88|1929.88|1951.38|1931.38|1949.84|1929.84|24
1639252540000|2021-12-11 19:55:40|1949.94|1929.94|1950.75|1930.75|1950.75|1930.75|1949.89|1929.89|21
1639252550000|2021-12-11 19:55:50|1950.73|1930.73|1950.67|1930.67|1950.77|1930.77|1950.62|1930.62|10
1639252560000|2021-12-11 19:56:00|1950.72|1930.72|1950.69|1930.69|1950.78|1930.78|1950.69|1930.69|9
1639252570000|2021-12-11 19:56:10|1950.71|1930.71|1950.67|1930.67|1950.96|1930.96|1950.67|1930.67|10
1639252580000|2021-12-11 19:56:20|1950.77|1930.77|1951.35|1931.35|1951.59|1931.59|1950.77|1930.77|23
1639252590000|2021-12-11 19:56:30|1951.38|1931.38|1952.01|1932.01|1952.56|1932.56|1951.38|1931.38|32
1639252600000|2021-12-11 19:56:40|1951.94|1931.94|1951.24|1931.24|1951.94|1931.94|1951.21|1931.21|25
1639252610000|2021-12-11 19:56:50|1951.19|1931.19|1951.51|1931.51|1951.58|1931.58|1951.11|1931.11|16
1639252620000|2021-12-11 19:57:00|1951.55|1931.55|1952.6|1932.6|1952.75|1932.75|1951.55|1931.55|18
1639252630000|2021-12-11 19:57:10|1952.61|1932.61|1952.66|1932.66|1952.71|1932.71|1952.28|1932.28|20
1639252640000|2021-12-11 19:57:20|1952.71|1932.71|1953.1|1933.1|1953.13|1933.13|1952.71|1932.71|10
1639252650000|2021-12-11 19:57:30|1953.04|1933.04|1953.13|1933.13|1953.13|1933.13|1953.04|1933.04|5
1639252660000|2021-12-11 19:57:40|1953.12|1933.12|1953.47|1933.47|1953.52|1933.52|1953.11|1933.11|17
1639252670000|2021-12-11 19:57:50|1953.5|1933.5|1951.5|1931.5|1953.58|1933.58|1951.5|1931.5|20
1639252680000|2021-12-11 19:58:00|1951.54|1931.54|1951.8|1931.8|1951.85|1931.85|1951.54|1931.54|21
1639252690000|2021-12-11 19:58:10|1951.79|1931.79|1951.75|1931.75|1951.9|1931.9|1951.72|1931.72|17
1639252700000|2021-12-11 19:58:20|1951.74|1931.74|1952.71|1932.71|1952.71|1932.71|1951.74|1931.74|21
1639252710000|2021-12-11 19:58:30|1952.7|1932.7|1953.52|1933.52|1953.78|1933.78|1952.64|1932.64|19
1639252720000|2021-12-11 19:58:40|1953.27|1933.27|1952.42|1932.42|1953.41|1933.41|1952.42|1932.42|20
1639252730000|2021-12-11 19:58:50|1952.43|1932.43|1952.96|1932.96|1953.04|1933.04|1952.43|1932.43|20
1639252740000|2021-12-11 19:59:00|1952.98|1932.98|1953|1933|1953.05|1933.05|1952.92|1932.92|9
1639252750000|2021-12-11 19:59:10|1952.97|1932.97|1953.59|1933.59|1953.6|1933.6|1952.85|1932.85|23
1639252760000|2021-12-11 19:59:20|1953.53|1933.53|1953.24|1933.24|1953.71|1933.71|1953.23|1933.23|11
1639252770000|2021-12-11 19:59:30|1953.16|1933.16|1951.67|1931.67|1953.16|1933.16|1951.67|1931.67|19
1639252780000|2021-12-11 19:59:40|1951.73|1931.73|1952.73|1932.73|1953.79|1933.79|1951.73|1931.73|27
1639252790000|2021-12-11 19:59:50|1952.71|1932.71|1953.32|1933.32|1953.32|1933.32|1952.6|1932.6|24
1639252800000|2021-12-11 20:00:00|1953.34|1933.34|1953.02|1933.02|1953.45|1933.45|1953.02|1933.02|19
1639252810000|2021-12-11 20:00:10|1953.04|1933.04|1953.38|1933.38|1953.38|1933.38|1952.96|1932.96|9
1639252820000|2021-12-11 20:00:20|1953.21|1933.21|1954.45|1934.45|1954.45|1934.45|1953.21|1933.21|20
1639252830000|2021-12-11 20:00:30|1954.38|1934.38|1955.13|1935.13|1955.31|1935.31|1954.31|1934.31|14
1639252840000|2021-12-11 20:00:40|1955.14|1935.14|1956.48|1936.48|1956.51|1936.51|1955.14|1935.14|24
1639252850000|2021-12-11 20:00:50|1956.51|1936.51|1956.63|1936.63|1956.77|1936.77|1956.47|1936.47|18
1639252860000|2021-12-11 20:01:00|1956.67|1936.67|1955.75|1935.75|1956.81|1936.81|1955.75|1935.75|24
1639252870000|2021-12-11 20:01:10|1955.73|1935.73|1956.41|1936.41|1956.41|1936.41|1955.07|1935.07|27
1639252880000|2021-12-11 20:01:20|1956.4|1936.4|1957.29|1937.29|1957.41|1937.41|1956.4|1936.4|23
1639252890000|2021-12-11 20:01:30|1957.33|1937.33|1957.54|1937.54|1957.64|1937.64|1957.33|1937.33|6
1639252900000|2021-12-11 20:01:40|1957.48|1937.48|1956.73|1936.73|1957.48|1937.48|1956.73|1936.73|9
1639252910000|2021-12-11 20:01:50|1956.57|1936.57|1955.78|1935.78|1956.59|1936.59|1955.78|1935.78|8
1639252920000|2021-12-11 20:02:00|1955.31|1935.31|1954.69|1934.69|1955.31|1935.31|1954.08|1934.08|23
1639252930000|2021-12-11 20:02:10|1954.83|1934.83|1955.41|1935.41|1955.44|1935.44|1954.8|1934.8|13
1639252940000|2021-12-11 20:02:20|1955.37|1935.37|1954.3|1934.3|1955.4|1935.4|1954.3|1934.3|23
1639252950000|2021-12-11 20:02:30|1954.38|1934.38|1953.97|1933.97|1954.38|1934.38|1953.96|1933.96|18
1639252960000|2021-12-11 20:02:40|1954.14|1934.14|1954.96|1934.96|1955|1935|1954.14|1934.14|17
1639252970000|2021-12-11 20:02:50|1954.94|1934.94|1955.8|1935.8|1955.9|1935.9|1954.93|1934.93|22
1639252980000|2021-12-11 20:03:00|1955.78|1935.78|1956.08|1936.08|1956.08|1936.08|1955.71|1935.71|15
1639252990000|2021-12-11 20:03:10|1956.04|1936.04|1956.48|1936.48|1956.49|1936.49|1956.04|1936.04|11
1639253000000|2021-12-11 20:03:20|1956.51|1936.51|1956.72|1936.72|1956.72|1936.72|1956.51|1936.51|4
1639253010000|2021-12-11 20:03:30|1956.71|1936.71|1957.11|1937.11|1957.15|1937.15|1956.71|1936.71|10
1639253020000|2021-12-11 20:03:40|1957.5|1937.5|1957.19|1937.19|1957.62|1937.62|1957.13|1937.13|9
1639253030000|2021-12-11 20:03:50|1957.21|1937.21|1957.11|1937.11|1957.23|1937.23|1957.1|1937.1|19
1639253040000|2021-12-11 20:04:00|1957.13|1937.13|1955.62|1935.62|1957.17|1937.17|1955.59|1935.59|24
1639253050000|2021-12-11 20:04:10|1955.61|1935.61|1957.3|1937.3|1957.34|1937.34|1955.25|1935.25|22
1639253060000|2021-12-11 20:04:20|1957.03|1937.03|1957.81|1937.81|1957.81|1937.81|1957.03|1937.03|9
1639253070000|2021-12-11 20:04:30|1957.86|1937.86|1957.29|1937.29|1957.86|1937.86|1957.24|1937.24|22
1639253080000|2021-12-11 20:04:40|1957.28|1937.28|1957.44|1937.44|1957.46|1937.46|1956.84|1936.84|32
1639253090000|2021-12-11 20:04:50|1957.29|1937.29|1956.29|1936.29|1957.32|1937.32|1956.25|1936.25|25
1639253100000|2021-12-11 20:05:00|1956.25|1936.25|1956.12|1936.12|1956.25|1936.25|1956.09|1936.09|10
1639253110000|2021-12-11 20:05:10|1956.14|1936.14|1956.7|1936.7|1956.78|1936.78|1956.09|1936.09|20
1639253120000|2021-12-11 20:05:20|1956.69|1936.69|1957.01|1937.01|1957.01|1937.01|1956.68|1936.68|20
1639253130000|2021-12-11 20:05:30|1957.09|1937.09|1958.01|1938.01|1958.72|1938.72|1957.09|1937.09|24
1639253140000|2021-12-11 20:05:40|1958.02|1938.02|1957.93|1937.93|1958.02|1938.02|1957.85|1937.85|13
1639253150000|2021-12-11 20:05:50|1957.99|1937.99|1958.01|1938.01|1958.01|1938.01|1957.88|1937.88|16
1639253160000|2021-12-11 20:06:00|1957.93|1937.93|1957.94|1937.94|1958.43|1938.43|1957.93|1937.93|14
1639253170000|2021-12-11 20:06:10|1957.97|1937.97|1958.13|1938.13|1958.13|1938.13|1957.97|1937.97|11
1639253180000|2021-12-11 20:06:20|1958.14|1938.14|1957.63|1937.63|1958.14|1938.14|1957.48|1937.48|18
1639253190000|2021-12-11 20:06:30|1957.64|1937.64|1957.35|1937.35|1957.64|1937.64|1957.23|1937.23|22
1639253200000|2021-12-11 20:06:40|1957.16|1937.16|1957.19|1937.19|1957.3|1937.3|1957.08|1937.08|20
1639253210000|2021-12-11 20:06:50|1957.2|1937.2|1956.71|1936.71|1957.2|1937.2|1956.69|1936.69|12
1639253220000|2021-12-11 20:07:00|1956.75|1936.75|1956.94|1936.94|1957.51|1937.51|1956.74|1936.74|22
1639253230000|2021-12-11 20:07:10|1956.99|1936.99|1957.16|1937.16|1957.29|1937.29|1956.94|1936.94|16
1639253240000|2021-12-11 20:07:20|1957.21|1937.21|1958.01|1938.01|1958.01|1938.01|1956.92|1936.92|18
1639253250000|2021-12-11 20:07:30|1958.26|1938.26|1958.36|1938.36|1958.36|1938.36|1958.26|1938.26|6
1639253260000|2021-12-11 20:07:40|1958.41|1938.41|1959.28|1939.28|1959.28|1939.28|1958.41|1938.41|5
1639253270000|2021-12-11 20:07:50|1959.3|1939.3|1959.96|1939.96|1959.96|1939.96|1959.3|1939.3|5
1639253280000|2021-12-11 20:08:00|1959.9|1939.9|1960.33|1940.33|1960.33|1940.33|1959.9|1939.9|10
1639253290000|2021-12-11 20:08:10|1960.86|1940.86|1961.67|1941.67|1961.67|1941.67|1960.86|1940.86|10
1639253300000|2021-12-11 20:08:20|1961.8|1941.8|1961.8|1941.8|1961.8|1941.8|1961.8|1941.8|1
1639253310000|2021-12-11 20:08:30|1961.7|1941.7|1962.49|1942.49|1962.6|1942.6|1961.7|1941.7|11
1639253320000|2021-12-11 20:08:40|1962.51|1942.51|1962.41|1942.41|1962.59|1942.59|1962.36|1942.36|7
1639253330000|2021-12-11 20:08:50|1962.39|1942.39|1959.82|1939.82|1962.39|1942.39|1959.75|1939.75|32
1639253340000|2021-12-11 20:09:00|1959.8|1939.8|1959.86|1939.86|1960.02|1940.02|1959.8|1939.8|15
1639253350000|2021-12-11 20:09:10|1960|1940|1960.36|1940.36|1960.36|1940.36|1959.98|1939.98|9
1639253360000|2021-12-11 20:09:20|1960.33|1940.33|1958.38|1938.38|1960.33|1940.33|1958.22|1938.22|23
1639253370000|2021-12-11 20:09:30|1958.43|1938.43|1958.8|1938.8|1958.89|1938.89|1958.37|1938.37|26
1639253380000|2021-12-11 20:09:40|1958.78|1938.78|1959.14|1939.14|1959.14|1939.14|1958.78|1938.78|17
1639253390000|2021-12-11 20:09:50|1959.07|1939.07|1959.68|1939.68|1959.68|1939.68|1959.05|1939.05|12
1639253400000|2021-12-11 20:10:00|1959.69|1939.69|1960.83|1940.83|1960.83|1940.83|1959.68|1939.68|21
1639253410000|2021-12-11 20:10:10|1960.84|1940.84|1962.45|1942.45|1962.5|1942.5|1960.84|1940.84|21
1639253420000|2021-12-11 20:10:20|1962.5|1942.5|1963.08|1943.08|1963.08|1943.08|1962.49|1942.49|8
1639253430000|2021-12-11 20:10:30|1963.25|1943.25|1962.89|1942.89|1963.63|1943.63|1962.89|1942.89|15
1639253440000|2021-12-11 20:10:40|1962.76|1942.76|1962.61|1942.61|1962.83|1942.83|1962.43|1942.43|23
1639253450000|2021-12-11 20:10:50|1962.62|1942.62|1963.97|1943.97|1963.97|1943.97|1962.6|1942.6|20
1639253460000|2021-12-11 20:11:00|1964.06|1944.06|1964.42|1944.42|1964.42|1944.42|1963.83|1943.83|6
1639253470000|2021-12-11 20:11:10|1964.43|1944.43|1964.78|1944.78|1965.1|1945.1|1964.41|1944.41|17
1639253480000|2021-12-11 20:11:20|1964.7|1944.7|1963.93|1943.93|1964.7|1944.7|1963.91|1943.91|17
1639253490000|2021-12-11 20:11:30|1963.94|1943.94|1963.21|1943.21|1963.94|1943.94|1963.17|1943.17|16
1639253500000|2021-12-11 20:11:40|1963.24|1943.24|1962.79|1942.79|1963.26|1943.26|1962.79|1942.79|21
1639253510000|2021-12-11 20:11:50|1962.62|1942.62|1962.02|1942.02|1962.63|1942.63|1962.01|1942.01|30
1639253520000|2021-12-11 20:12:00|1962.03|1942.03|1960.95|1940.95|1962.08|1942.08|1960.95|1940.95|17
1639253530000|2021-12-11 20:12:10|1960.94|1940.94|1959.86|1939.86|1961|1941|1959.86|1939.86|11
1639253540000|2021-12-11 20:12:20|1959.85|1939.85|1958.38|1938.38|1960.03|1940.03|1958.38|1938.38|30
1639253550000|2021-12-11 20:12:30|1958.3|1938.3|1958.69|1938.69|1958.81|1938.81|1958.01|1938.01|29
1639253560000|2021-12-11 20:12:40|1958.73|1938.73|1958.69|1938.69|1958.74|1938.74|1958.68|1938.68|13
1639253570000|2021-12-11 20:12:50|1958.73|1938.73|1959.8|1939.8|1959.85|1939.85|1958.73|1938.73|16
1639253580000|2021-12-11 20:13:00|1960.1|1940.1|1960.68|1940.68|1960.69|1940.69|1960.09|1940.09|7
1639253590000|2021-12-11 20:13:10|1960.67|1940.67|1960.83|1940.83|1961.61|1941.61|1960.67|1940.67|18
1639253600000|2021-12-11 20:13:20|1960.79|1940.79|1959.81|1939.81|1960.83|1940.83|1959.81|1939.81|10
1639253610000|2021-12-11 20:13:30|1959.88|1939.88|1959.52|1939.52|1959.97|1939.97|1959.49|1939.49|19
1639253620000|2021-12-11 20:13:40|1959.5|1939.5|1959.11|1939.11|1959.5|1939.5|1958.96|1938.96|23
1639253630000|2021-12-11 20:13:50|1959.07|1939.07|1959|1939|1959.07|1939.07|1958.9|1938.9|22
1639253640000|2021-12-11 20:14:00|1959.02|1939.02|1958.97|1938.97|1959.04|1939.04|1958.91|1938.91|17
1639253650000|2021-12-11 20:14:10|1958.94|1938.94|1959.13|1939.13|1959.43|1939.43|1958.93|1938.93|17
1639253660000|2021-12-11 20:14:20|1959.25|1939.25|1961.38|1941.38|1961.38|1941.38|1959.25|1939.25|19
1639253670000|2021-12-11 20:14:30|1961.32|1941.32|1961.54|1941.54|1961.54|1941.54|1961.22|1941.22|4
1639253680000|2021-12-11 20:14:40|1962.09|1942.09|1962.87|1942.87|1962.87|1942.87|1962.06|1942.06|10
1639253690000|2021-12-11 20:14:50|1962.82|1942.82|1963.29|1943.29|1963.31|1943.31|1962.82|1942.82|7
1639253700000|2021-12-11 20:15:00|1963.32|1943.32|1964.42|1944.42|1964.42|1944.42|1963.32|1943.32|14
1639253710000|2021-12-11 20:15:10|1964.46|1944.46|1965.34|1945.34|1965.34|1945.34|1964.46|1944.46|11
1639253720000|2021-12-11 20:15:20|1965.41|1945.41|1966.87|1946.87|1967.26|1947.26|1965.41|1945.41|20
1639253730000|2021-12-11 20:15:30|1966.55|1946.55|1966.61|1946.61|1966.65|1946.65|1966.5|1946.5|9
1639253740000|2021-12-11 20:15:40|1966.59|1946.59|1966.64|1946.64|1966.72|1946.72|1966.59|1946.59|11
1639253750000|2021-12-11 20:15:50|1966.62|1946.62|1966.68|1946.68|1966.69|1946.69|1966.61|1946.61|13
1639253760000|2021-12-11 20:16:00|1966.62|1946.62|1966.71|1946.71|1966.71|1946.71|1966.62|1946.62|7
1639253770000|2021-12-11 20:16:10|1966.7|1946.7|1966.41|1946.41|1966.7|1946.7|1966.41|1946.41|15
1639253780000|2021-12-11 20:16:20|1966.32|1946.32|1964.58|1944.58|1966.32|1946.32|1964.54|1944.54|22
1639253790000|2021-12-11 20:16:30|1964.55|1944.55|1964.46|1944.46|1964.55|1944.55|1964.22|1944.22|20
1639253800000|2021-12-11 20:16:40|1964.39|1944.39|1963.01|1943.01|1964.5|1944.5|1963.01|1943.01|28
1639253810000|2021-12-11 20:16:50|1963|1943|1961.84|1941.84|1963|1943|1961.83|1941.83|19
1639253820000|2021-12-11 20:17:00|1961.86|1941.86|1961.83|1941.83|1961.87|1941.87|1961.83|1941.83|5
1639253830000|2021-12-11 20:17:10|1961.84|1941.84|1961.63|1941.63|1961.84|1941.84|1961.61|1941.61|14
1639253840000|2021-12-11 20:17:20|1961.65|1941.65|1960.13|1940.13|1961.65|1941.65|1960.13|1940.13|23
1639253850000|2021-12-11 20:17:30|1960.04|1940.04|1959.18|1939.18|1960.04|1940.04|1959.18|1939.18|29
1639253860000|2021-12-11 20:17:40|1959.16|1939.16|1959.76|1939.76|1959.8|1939.8|1959.16|1939.16|26
1639253870000|2021-12-11 20:17:50|1959.64|1939.64|1959.09|1939.09|1959.67|1939.67|1958.86|1938.86|29
1639253880000|2021-12-11 20:18:00|1959.06|1939.06|1961.59|1941.59|1961.94|1941.94|1959.03|1939.03|29
1639253890000|2021-12-11 20:18:10|1961.58|1941.58|1961.8|1941.8|1962.12|1942.12|1961.57|1941.57|11
1639253900000|2021-12-11 20:18:20|1961.81|1941.81|1962.95|1942.95|1963.35|1943.35|1961.81|1941.81|22
1639253910000|2021-12-11 20:18:30|1964.01|1944.01|1965.47|1945.47|1965.47|1945.47|1963.98|1943.98|26
1639253920000|2021-12-11 20:18:40|1965.45|1945.45|1965.81|1945.81|1965.87|1945.87|1965.22|1945.22|25
1639253930000|2021-12-11 20:18:50|1965.76|1945.76|1965.51|1945.51|1965.79|1945.79|1965.47|1945.47|11
1639253940000|2021-12-11 20:19:00|1965.46|1945.46|1965.08|1945.08|1965.46|1945.46|1965.07|1945.07|11
1639253950000|2021-12-11 20:19:10|1965.16|1945.16|1965.4|1945.4|1965.41|1945.41|1965.08|1945.08|16
1639253960000|2021-12-11 20:19:20|1965.41|1945.41|1965.6|1945.6|1965.6|1945.6|1965.41|1945.41|8
1639253970000|2021-12-11 20:19:30|1965.83|1945.83|1965.76|1945.76|1965.83|1945.83|1965.76|1945.76|6
1639253980000|2021-12-11 20:19:40|1965.7|1945.7|1965.4|1945.4|1965.77|1945.77|1965.4|1945.4|13
1639253990000|2021-12-11 20:19:50|1965.43|1945.43|1966.45|1946.45|1966.58|1946.58|1965.43|1945.43|11
1639254000000|2021-12-11 20:20:00|1966.56|1946.56|1967.2|1947.2|1967.2|1947.2|1966.56|1946.56|16
1639254010000|2021-12-11 20:20:10|1967.21|1947.21|1967.33|1947.33|1967.45|1947.45|1967.16|1947.16|13
1639254020000|2021-12-11 20:20:20|1967.41|1947.41|1966.87|1946.87|1967.41|1947.41|1966.85|1946.85|18
1639254030000|2021-12-11 20:20:30|1966.88|1946.88|1967.22|1947.22|1967.23|1947.23|1966.88|1946.88|19
1639254040000|2021-12-11 20:20:40|1967.21|1947.21|1966.5|1946.5|1967.22|1947.22|1966.5|1946.5|10
1639254050000|2021-12-11 20:20:50|1966.49|1946.49|1966.4|1946.4|1966.52|1946.52|1966.4|1946.4|20
1639254060000|2021-12-11 20:21:00|1965.97|1945.97|1964.6|1944.6|1965.97|1945.97|1964.59|1944.59|28
1639254070000|2021-12-11 20:21:10|1964.61|1944.61|1964.58|1944.58|1964.71|1944.71|1964.49|1944.49|19
1639254080000|2021-12-11 20:21:20|1964.51|1944.51|1964.7|1944.7|1964.81|1944.81|1964.51|1944.51|18
1639254090000|2021-12-11 20:21:30|1964.72|1944.72|1964.74|1944.74|1965.05|1945.05|1964.47|1944.47|25
1639254100000|2021-12-11 20:21:40|1964.7|1944.7|1964.72|1944.72|1964.8|1944.8|1964.54|1944.54|18
1639254110000|2021-12-11 20:21:50|1964.73|1944.73|1964.78|1944.78|1965.24|1945.24|1964.72|1944.72|25
1639254120000|2021-12-11 20:22:00|1964.74|1944.74|1965.72|1945.72|1965.75|1945.75|1964.73|1944.73|17
1639254130000|2021-12-11 20:22:10|1965.74|1945.74|1965.84|1945.84|1965.88|1945.88|1965.72|1945.72|11
1639254140000|2021-12-11 20:22:20|1965.87|1945.87|1966.29|1946.29|1966.44|1946.44|1965.85|1945.85|9
1639254150000|2021-12-11 20:22:30|1966.28|1946.28|1965.8|1945.8|1966.38|1946.38|1965.77|1945.77|25
1639254160000|2021-12-11 20:22:40|1965.82|1945.82|1965.57|1945.57|1965.82|1945.82|1965.57|1945.57|8
1639254170000|2021-12-11 20:22:50|1965.58|1945.58|1965.58|1945.58|1965.62|1945.62|1965.57|1945.57|14
1639254180000|2021-12-11 20:23:00|1965.57|1945.57|1965.06|1945.06|1965.82|1945.82|1965.06|1945.06|24
1639254190000|2021-12-11 20:23:10|1965|1945|1964.7|1944.7|1965|1945|1964.59|1944.59|18
1639254200000|2021-12-11 20:23:20|1964.69|1944.69|1964.53|1944.53|1964.7|1944.7|1964.53|1944.53|23
1639254210000|2021-12-11 20:23:30|1964.49|1944.49|1964.43|1944.43|1964.49|1944.49|1964.07|1944.07|18
1639254220000|2021-12-11 20:23:40|1964.42|1944.42|1964.36|1944.36|1964.52|1944.52|1964.34|1944.34|25
1639254230000|2021-12-11 20:23:50|1964.39|1944.39|1964.41|1944.41|1964.43|1944.43|1964.36|1944.36|12
1639254240000|2021-12-11 20:24:00|1964.4|1944.4|1965.68|1945.68|1965.68|1945.68|1964.15|1944.15|20
1639254250000|2021-12-11 20:24:10|1965.71|1945.71|1965.71|1945.71|1965.71|1945.71|1965.71|1945.71|1
1639254260000|2021-12-11 20:24:20|1965.7|1945.7|1965.61|1945.61|1965.76|1945.76|1965.61|1945.61|7
1639254270000|2021-12-11 20:24:30|1965.57|1945.57|1965.56|1945.56|1965.57|1945.57|1965.56|1945.56|2
1639254280000|2021-12-11 20:24:40|1965.5|1945.5|1965.61|1945.61|1965.63|1945.63|1965.5|1945.5|4
1639254290000|2021-12-11 20:24:50|1965.72|1945.72|1965.58|1945.58|1965.72|1945.72|1965.58|1945.58|13
1639254300000|2021-12-11 20:25:00|1965.61|1945.61|1965.78|1945.78|1965.78|1945.78|1965.58|1945.58|12
1639254310000|2021-12-11 20:25:10|1965.77|1945.77|1965.43|1945.43|1965.79|1945.79|1965.43|1945.43|6
1639254320000|2021-12-11 20:25:20|1965.08|1945.08|1962.8|1942.8|1965.25|1945.25|1962.8|1942.8|27
1639254330000|2021-12-11 20:25:30|1962.53|1942.53|1962.93|1942.93|1962.99|1942.99|1962.43|1942.43|18
1639254340000|2021-12-11 20:25:40|1962.84|1942.84|1962.51|1942.51|1962.84|1942.84|1962.5|1942.5|14
1639254350000|2021-12-11 20:25:50|1962.52|1942.52|1962.51|1942.51|1962.64|1942.64|1962.37|1942.37|10
1639254360000|2021-12-11 20:26:00|1962.5|1942.5|1963.18|1943.18|1963.18|1943.18|1962.44|1942.44|19
1639254370000|2021-12-11 20:26:10|1963.26|1943.26|1963.27|1943.27|1963.48|1943.48|1963.21|1943.21|18
1639254380000|2021-12-11 20:26:20|1963.26|1943.26|1965.93|1945.93|1966.45|1946.45|1963.25|1943.25|31
1639254390000|2021-12-11 20:26:30|1965.69|1945.69|1965.37|1945.37|1965.71|1945.71|1965.22|1945.22|25
1639254400000|2021-12-11 20:26:40|1965.38|1945.38|1965.75|1945.75|1965.75|1945.75|1965.22|1945.22|17
1639254410000|2021-12-11 20:26:50|1965.61|1945.61|1966.04|1946.04|1966.04|1946.04|1965.43|1945.43|21
1639254420000|2021-12-11 20:27:00|1966.12|1946.12|1966.88|1946.88|1966.93|1946.93|1966.12|1946.12|13
1639254430000|2021-12-11 20:27:10|1966.89|1946.89|1967.02|1947.02|1967.02|1947.02|1966.89|1946.89|4
1639254440000|2021-12-11 20:27:20|1966.96|1946.96|1966.99|1946.99|1966.99|1946.99|1966.9|1946.9|8
1639254450000|2021-12-11 20:27:30|1967.01|1947.01|1967.63|1947.63|1967.84|1947.84|1967.01|1947.01|12
1639254460000|2021-12-11 20:27:40|1967.58|1947.58|1966.34|1946.34|1967.58|1947.58|1966.24|1946.24|29
1639254470000|2021-12-11 20:27:50|1966.28|1946.28|1966.36|1946.36|1966.41|1946.41|1966.16|1946.16|26
1639254480000|2021-12-11 20:28:00|1966.35|1946.35|1966.22|1946.22|1966.35|1946.35|1966.16|1946.16|23
1639254490000|2021-12-11 20:28:10|1966.31|1946.31|1966.24|1946.24|1966.31|1946.31|1966.17|1946.17|10
1639254500000|2021-12-11 20:28:20|1966.16|1946.16|1966.16|1946.16|1966.29|1946.29|1966.15|1946.15|18
1639254510000|2021-12-11 20:28:30|1966.24|1946.24|1964.68|1944.68|1966.29|1946.29|1964.68|1944.68|23
1639254520000|2021-12-11 20:28:40|1964.57|1944.57|1963.25|1943.25|1964.57|1944.57|1963.19|1943.19|18
1639254530000|2021-12-11 20:28:50|1963.16|1943.16|1963.02|1943.02|1963.16|1943.16|1963.02|1943.02|17
1639254540000|2021-12-11 20:29:00|1963.01|1943.01|1962.91|1942.91|1963.02|1943.02|1962.86|1942.86|12
1639254550000|2021-12-11 20:29:10|1962.9|1942.9|1962.99|1942.99|1962.99|1942.99|1962.87|1942.87|8
1639254560000|2021-12-11 20:29:20|1962.98|1942.98|1963.54|1943.54|1963.54|1943.54|1962.98|1942.98|10
1639254570000|2021-12-11 20:29:30|1963.47|1943.47|1963.48|1943.48|1963.78|1943.78|1963.47|1943.47|7
1639254580000|2021-12-11 20:29:40|1963.52|1943.52|1964.06|1944.06|1964.06|1944.06|1963.52|1943.52|6
1639254590000|2021-12-11 20:29:50|1963.84|1943.84|1963.83|1943.83|1963.87|1943.87|1963.83|1943.83|4
1639254600000|2021-12-11 20:30:00|1963.85|1943.85|1963.73|1943.73|1963.85|1943.85|1963.73|1943.73|4
1639254610000|2021-12-11 20:30:10|1963.8|1943.8|1963.8|1943.8|1963.8|1943.8|1963.8|1943.8|1
1639254620000|2021-12-11 20:30:20|1963.82|1943.82|1963.71|1943.71|1963.82|1943.82|1963.71|1943.71|9
1639254630000|2021-12-11 20:30:30|1963.7|1943.7|1964.09|1944.09|1964.16|1944.16|1963.67|1943.67|10
1639254640000|2021-12-11 20:30:40|1963.7|1943.7|1963.63|1943.63|1963.7|1943.7|1963.6|1943.6|13
1639254650000|2021-12-11 20:30:50|1963.6|1943.6|1962.95|1942.95|1963.6|1943.6|1962.91|1942.91|14
1639254660000|2021-12-11 20:31:00|1962.91|1942.91|1962|1942|1962.91|1942.91|1961.98|1941.98|26
1639254670000|2021-12-11 20:31:10|1962.03|1942.03|1961.66|1941.66|1962.03|1942.03|1961.6|1941.6|16
1639254680000|2021-12-11 20:31:20|1961.75|1941.75|1961.15|1941.15|1961.76|1941.76|1961.15|1941.15|27
1639254690000|2021-12-11 20:31:30|1961.1|1941.1|1961.17|1941.17|1961.29|1941.29|1961.04|1941.04|23
1639254700000|2021-12-11 20:31:40|1960.99|1940.99|1961.55|1941.55|1961.55|1941.55|1960.97|1940.97|29
1639254710000|2021-12-11 20:31:50|1961.54|1941.54|1962.19|1942.19|1962.2|1942.2|1961.54|1941.54|17
1639254720000|2021-12-11 20:32:00|1962.46|1942.46|1962.43|1942.43|1962.48|1942.48|1962.43|1942.43|3
1639254730000|2021-12-11 20:32:10|1962.62|1942.62|1964.11|1944.11|1964.11|1944.11|1962.62|1942.62|14
1639254740000|2021-12-11 20:32:20|1964.47|1944.47|1966.46|1946.46|1966.61|1946.61|1964.04|1944.04|30
1639254750000|2021-12-11 20:32:30|1966.51|1946.51|1968.37|1948.37|1968.37|1948.37|1966.49|1946.49|23
1639254760000|2021-12-11 20:32:40|1968.42|1948.42|1968.03|1948.03|1968.66|1948.66|1968|1948|37
1639254770000|2021-12-11 20:32:50|1967.85|1947.85|1968.62|1948.62|1968.62|1948.62|1967.81|1947.81|35
1639254780000|2021-12-11 20:33:00|1968.58|1948.58|1969.33|1949.33|1969.33|1949.33|1968.51|1948.51|19
1639254790000|2021-12-11 20:33:10|1969.34|1949.34|1968.84|1948.84|1969.34|1949.34|1968.72|1948.72|21
1639254800000|2021-12-11 20:33:20|1968.85|1948.85|1969.09|1949.09|1969.09|1949.09|1968.59|1948.59|17
1639254810000|2021-12-11 20:33:30|1969.48|1949.48|1971.65|1951.65|1972.19|1952.19|1969.48|1949.48|30
1639254820000|2021-12-11 20:33:40|1971.67|1951.67|1971.34|1951.34|1971.8|1951.8|1971.26|1951.26|28
1639254830000|2021-12-11 20:33:50|1971.39|1951.39|1970.78|1950.78|1971.6|1951.6|1970.76|1950.76|29
1639254840000|2021-12-11 20:34:00|1970.77|1950.77|1971.66|1951.66|1971.96|1951.96|1970.77|1950.77|34
1639254850000|2021-12-11 20:34:10|1971.68|1951.68|1970.81|1950.81|1971.68|1951.68|1970.79|1950.79|14
1639254860000|2021-12-11 20:34:20|1970.86|1950.86|1970.38|1950.38|1970.87|1950.87|1970.32|1950.32|19
1639254870000|2021-12-11 20:34:30|1970.3|1950.3|1968.84|1948.84|1970.3|1950.3|1968.71|1948.71|23
1639254880000|2021-12-11 20:34:40|1968.83|1948.83|1968.99|1948.99|1969.01|1949.01|1968.83|1948.83|15
1639254890000|2021-12-11 20:34:50|1968.93|1948.93|1968.94|1948.94|1969.02|1949.02|1968.91|1948.91|21
1639254900000|2021-12-11 20:35:00|1968.95|1948.95|1969.27|1949.27|1969.54|1949.54|1968.95|1948.95|24
1639254910000|2021-12-11 20:35:10|1969.28|1949.28|1969.91|1949.91|1969.91|1949.91|1969.15|1949.15|19
1639254920000|2021-12-11 20:35:20|1969.95|1949.95|1970.48|1950.48|1970.49|1950.49|1969.9|1949.9|25
1639254930000|2021-12-11 20:35:30|1970.49|1950.49|1970.69|1950.69|1970.69|1950.69|1970.49|1950.49|2
1639254940000|2021-12-11 20:35:40|1970.88|1950.88|1971.12|1951.12|1971.71|1951.71|1970.88|1950.88|29
1639254950000|2021-12-11 20:35:50|1971.09|1951.09|1971.27|1951.27|1971.32|1951.32|1971.08|1951.08|15
1639254960000|2021-12-11 20:36:00|1971.17|1951.17|1969.96|1949.96|1971.17|1951.17|1969.84|1949.84|28
1639254970000|2021-12-11 20:36:10|1970.02|1950.02|1970.58|1950.58|1970.58|1950.58|1969.86|1949.86|22
1639254980000|2021-12-11 20:36:20|1970.13|1950.13|1970.19|1950.19|1970.19|1950.19|1969.81|1949.81|25
1639254990000|2021-12-11 20:36:30|1970.38|1950.38|1970.69|1950.69|1970.74|1950.74|1970.37|1950.37|17
1639255000000|2021-12-11 20:36:40|1970.67|1950.67|1971.09|1951.09|1971.09|1951.09|1970.67|1950.67|15
1639255010000|2021-12-11 20:36:50|1971.07|1951.07|1970.18|1950.18|1971.07|1951.07|1970.18|1950.18|13
1639255020000|2021-12-11 20:37:00|1970.1|1950.1|1970.44|1950.44|1970.45|1950.45|1969.83|1949.83|16
1639255030000|2021-12-11 20:37:10|1970.45|1950.45|1970.76|1950.76|1970.84|1950.84|1970.43|1950.43|17
1639255040000|2021-12-11 20:37:20|1970.78|1950.78|1971.57|1951.57|1971.61|1951.61|1970.78|1950.78|7
1639255050000|2021-12-11 20:37:30|1971.6|1951.6|1970.36|1950.36|1971.61|1951.61|1970.36|1950.36|20
1639255060000|2021-12-11 20:37:40|1970.33|1950.33|1970.1|1950.1|1970.76|1950.76|1970.1|1950.1|26
1639255070000|2021-12-11 20:37:50|1970.14|1950.14|1970.55|1950.55|1970.55|1950.55|1970.08|1950.08|16
1639255080000|2021-12-11 20:38:00|1970.56|1950.56|1971.41|1951.41|1971.41|1951.41|1970.54|1950.54|17
1639255090000|2021-12-11 20:38:10|1971.42|1951.42|1971.34|1951.34|1971.42|1951.42|1971.31|1951.31|13
1639255100000|2021-12-11 20:38:20|1971.38|1951.38|1971.72|1951.72|1971.72|1951.72|1971.34|1951.34|6
1639255110000|2021-12-11 20:38:30|1972.27|1952.27|1973.14|1953.14|1973.14|1953.14|1972.16|1952.16|20
1639255120000|2021-12-11 20:38:40|1973.35|1953.35|1974.7|1954.7|1974.7|1954.7|1973.35|1953.35|28
1639255130000|2021-12-11 20:38:50|1974.75|1954.75|1975.6|1955.6|1975.6|1955.6|1974.74|1954.74|19
1639255140000|2021-12-11 20:39:00|1975.71|1955.71|1975.06|1955.06|1975.74|1955.74|1974.89|1954.89|19
1639255150000|2021-12-11 20:39:10|1974.97|1954.97|1975.02|1955.02|1975.44|1955.44|1974.75|1954.75|17
1639255160000|2021-12-11 20:39:20|1974.99|1954.99|1975.59|1955.59|1975.59|1955.59|1974.99|1954.99|10
1639255170000|2021-12-11 20:39:30|1975.61|1955.61|1975.61|1955.61|1975.61|1955.61|1975.61|1955.61|1
1639255180000|2021-12-11 20:39:40|1975.6|1955.6|1975.67|1955.67|1975.67|1955.67|1975.6|1955.6|3
1639255190000|2021-12-11 20:39:50|1975.65|1955.65|1975.42|1955.42|1975.65|1955.65|1975.4|1955.4|17
1639255200000|2021-12-11 20:40:00|1975.41|1955.41|1974.3|1954.3|1975.41|1955.41|1974.3|1954.3|13
1639255210000|2021-12-11 20:40:10|1974.35|1954.35|1974.43|1954.43|1974.43|1954.43|1974.22|1954.22|27
1639255220000|2021-12-11 20:40:20|1974.4|1954.4|1974.3|1954.3|1974.48|1954.48|1974.3|1954.3|27
1639255230000|2021-12-11 20:40:30|1974.35|1954.35|1974.71|1954.71|1974.71|1954.71|1974.35|1954.35|16
1639255240000|2021-12-11 20:40:40|1974.74|1954.74|1974.23|1954.23|1974.74|1954.74|1974.1|1954.1|26
1639255250000|2021-12-11 20:40:50|1974.19|1954.19|1974.6|1954.6|1974.66|1954.66|1974.19|1954.19|23
1639255260000|2021-12-11 20:41:00|1974.65|1954.65|1974.71|1954.71|1974.76|1954.76|1974.63|1954.63|17
1639255270000|2021-12-11 20:41:10|1974.68|1954.68|1974.61|1954.61|1974.71|1954.71|1974.56|1954.56|13
1639255280000|2021-12-11 20:41:20|1974.56|1954.56|1973.9|1953.9|1974.61|1954.61|1973.9|1953.9|24
1639255290000|2021-12-11 20:41:30|1973.89|1953.89|1973.96|1953.96|1973.97|1953.97|1973.72|1953.72|19
1639255300000|2021-12-11 20:41:40|1973.95|1953.95|1973.97|1953.97|1974.12|1954.12|1973.95|1953.95|21
1639255310000|2021-12-11 20:41:50|1973.99|1953.99|1974.04|1954.04|1974.1|1954.1|1973.92|1953.92|21
1639255320000|2021-12-11 20:42:00|1974.18|1954.18|1974.49|1954.49|1974.52|1954.52|1974.02|1954.02|21
1639255330000|2021-12-11 20:42:10|1974.46|1954.46|1975.12|1955.12|1975.23|1955.23|1974.46|1954.46|13
1639255340000|2021-12-11 20:42:20|1975.13|1955.13|1975.35|1955.35|1975.36|1955.36|1975.11|1955.11|10
1639255350000|2021-12-11 20:42:30|1975.75|1955.75|1975.5|1955.5|1975.75|1955.75|1975.42|1955.42|15
1639255360000|2021-12-11 20:42:40|1975.52|1955.52|1975.35|1955.35|1975.54|1955.54|1975.35|1955.35|4
1639255370000|2021-12-11 20:42:50|1975.41|1955.41|1975.45|1955.45|1975.45|1955.45|1975.38|1955.38|3
1639255380000|2021-12-11 20:43:00|1975.46|1955.46|1976.13|1956.13|1976.15|1956.15|1975.42|1955.42|14
1639255390000|2021-12-11 20:43:10|1976.15|1956.15|1976.7|1956.7|1977.13|1957.13|1976.15|1956.15|17
1639255400000|2021-12-11 20:43:20|1976.68|1956.68|1976.68|1956.68|1976.68|1956.68|1976.68|1956.68|1
1639255410000|2021-12-11 20:43:30|1976.67|1956.67|1976.54|1956.54|1976.67|1956.67|1976.52|1956.52|4
1639255420000|2021-12-11 20:43:40|1976.47|1956.47|1976.51|1956.51|1976.51|1956.51|1975.52|1955.52|30
1639255430000|2021-12-11 20:43:50|1976.53|1956.53|1976.83|1956.83|1976.83|1956.83|1976.53|1956.53|8
1639255440000|2021-12-11 20:44:00|1976.86|1956.86|1977.51|1957.51|1977.51|1957.51|1976.86|1956.86|10
1639255450000|2021-12-11 20:44:10|1977.76|1957.76|1976.49|1956.49|1977.89|1957.89|1976.27|1956.27|35
1639255460000|2021-12-11 20:44:20|1976.52|1956.52|1976.59|1956.59|1976.61|1956.61|1975.86|1955.86|28
1639255470000|2021-12-11 20:44:30|1976.61|1956.61|1976.59|1956.59|1976.65|1956.65|1976.59|1956.59|17
1639255480000|2021-12-11 20:44:40|1976.57|1956.57|1976.79|1956.79|1976.95|1956.95|1976.54|1956.54|31
1639255490000|2021-12-11 20:44:50|1976.8|1956.8|1977.04|1957.04|1977.47|1957.47|1976.8|1956.8|20
1639255500000|2021-12-11 20:45:00|1977|1957|1976.91|1956.91|1977|1957|1976.72|1956.72|28
1639255510000|2021-12-11 20:45:10|1976.92|1956.92|1976.41|1956.41|1977.11|1957.11|1976.38|1956.38|28
1639255520000|2021-12-11 20:45:20|1976.42|1956.42|1976.12|1956.12|1976.42|1956.42|1976|1956|18
1639255530000|2021-12-11 20:45:30|1975.74|1955.74|1975.09|1955.09|1975.74|1955.74|1974.96|1954.96|28
1639255540000|2021-12-11 20:45:40|1975.1|1955.1|1973.99|1953.99|1975.12|1955.12|1973.99|1953.99|29
1639255550000|2021-12-11 20:45:50|1974.14|1954.14|1973.61|1953.61|1974.14|1954.14|1973.59|1953.59|29
1639255560000|2021-12-11 20:46:00|1973.5|1953.5|1973.13|1953.13|1973.51|1953.51|1973.13|1953.13|20
1639255570000|2021-12-11 20:46:10|1973.09|1953.09|1973.02|1953.02|1973.14|1953.14|1973|1953|18
1639255580000|2021-12-11 20:46:20|1972.94|1952.94|1973.08|1953.08|1973.09|1953.09|1972.89|1952.89|20
1639255590000|2021-12-11 20:46:30|1973.07|1953.07|1973.05|1953.05|1973.08|1953.08|1972.9|1952.9|16
1639255600000|2021-12-11 20:46:40|1973.04|1953.04|1972.83|1952.83|1973.05|1953.05|1972.66|1952.66|14
1639255610000|2021-12-11 20:46:50|1972.84|1952.84|1972.22|1952.22|1972.84|1952.84|1972.22|1952.22|22
1639255620000|2021-12-11 20:47:00|1972.03|1952.03|1970.75|1950.75|1972.09|1952.09|1970.75|1950.75|31
1639255630000|2021-12-11 20:47:10|1970.72|1950.72|1970.85|1950.85|1970.85|1950.85|1970.72|1950.72|10
1639255640000|2021-12-11 20:47:20|1970.87|1950.87|1970.5|1950.5|1970.87|1950.87|1970.41|1950.41|23
1639255650000|2021-12-11 20:47:30|1970.42|1950.42|1969.63|1949.63|1970.42|1950.42|1969.61|1949.61|23
1639255660000|2021-12-11 20:47:40|1969.61|1949.61|1969.7|1949.7|1969.7|1949.7|1969.58|1949.58|11
1639255670000|2021-12-11 20:47:50|1969.63|1949.63|1970.07|1950.07|1970.07|1950.07|1969.57|1949.57|21
1639255680000|2021-12-11 20:48:00|1970.04|1950.04|1970.19|1950.19|1970.19|1950.19|1969.93|1949.93|28
1639255690000|2021-12-11 20:48:10|1970.22|1950.22|1970.24|1950.24|1970.24|1950.24|1970.18|1950.18|4
1639255700000|2021-12-11 20:48:20|1970.21|1950.21|1970.26|1950.26|1970.27|1950.27|1970.2|1950.2|12
1639255710000|2021-12-11 20:48:30|1970.24|1950.24|1969.72|1949.72|1970.24|1950.24|1969.6|1949.6|23
1639255720000|2021-12-11 20:48:40|1969.68|1949.68|1969.58|1949.58|1969.71|1949.71|1969.58|1949.58|17
1639255730000|2021-12-11 20:48:50|1969.56|1949.56|1969.49|1949.49|1969.56|1949.56|1969.07|1949.07|22
1639255740000|2021-12-11 20:49:00|1969.48|1949.48|1969.62|1949.62|1969.64|1949.64|1969.47|1949.47|18
1639255750000|2021-12-11 20:49:10|1969.61|1949.61|1970.5|1950.5|1970.5|1950.5|1969.56|1949.56|18
1639255760000|2021-12-11 20:49:20|1970.44|1950.44|1970.69|1950.69|1970.82|1950.82|1970.35|1950.35|22
1639255770000|2021-12-11 20:49:30|1970.67|1950.67|1971.16|1951.16|1971.16|1951.16|1970.63|1950.63|7
1639255780000|2021-12-11 20:49:40|1971.22|1951.22|1971.49|1951.49|1971.58|1951.58|1971.22|1951.22|9
1639255790000|2021-12-11 20:49:50|1971.38|1951.38|1970.64|1950.64|1971.38|1951.38|1970.64|1950.64|8
1639255800000|2021-12-11 20:50:00|1970.58|1950.58|1970.61|1950.61|1970.63|1950.63|1970.53|1950.53|15
1639255810000|2021-12-11 20:50:10|1970.59|1950.59|1970.4|1950.4|1970.68|1950.68|1970.17|1950.17|25
1639255820000|2021-12-11 20:50:20|1970.43|1950.43|1969.14|1949.14|1970.43|1950.43|1969.14|1949.14|25
1639255830000|2021-12-11 20:50:30|1969.17|1949.17|1969.32|1949.32|1969.4|1949.4|1969.14|1949.14|18
1639255840000|2021-12-11 20:50:40|1969.28|1949.28|1969.37|1949.37|1969.4|1949.4|1969.25|1949.25|9
1639255850000|2021-12-11 20:50:50|1969.27|1949.27|1968.67|1948.67|1969.36|1949.36|1968.3|1948.3|16
1639255860000|2021-12-11 20:51:00|1968.26|1948.26|1968.31|1948.31|1968.31|1948.31|1968.24|1948.24|6
1639255870000|2021-12-11 20:51:10|1968.56|1948.56|1968.09|1948.09|1968.56|1948.56|1968.09|1948.09|4
1639255880000|2021-12-11 20:51:20|1968.15|1948.15|1968.2|1948.2|1968.2|1948.2|1968.15|1948.15|2
1639255890000|2021-12-11 20:51:30|1968.11|1948.11|1968.03|1948.03|1968.14|1948.14|1968.03|1948.03|11
1639255900000|2021-12-11 20:51:40|1968.1|1948.1|1968.12|1948.12|1968.13|1948.13|1968.03|1948.03|9
1639255910000|2021-12-11 20:51:50|1968.11|1948.11|1968.14|1948.14|1968.19|1948.19|1968.11|1948.11|9
1639255920000|2021-12-11 20:52:00|1968.13|1948.13|1968.62|1948.62|1968.65|1948.65|1968.13|1948.13|12
1639255930000|2021-12-11 20:52:10|1968.61|1948.61|1968.43|1948.43|1968.69|1948.69|1968.43|1948.43|19
1639255940000|2021-12-11 20:52:20|1968.18|1948.18|1967.31|1947.31|1968.18|1948.18|1967.29|1947.29|21
1639255950000|2021-12-11 20:52:30|1967.33|1947.33|1967.91|1947.91|1967.92|1947.92|1967.32|1947.32|16
1639255960000|2021-12-11 20:52:40|1968.19|1948.19|1968.33|1948.33|1968.47|1948.47|1968.19|1948.19|11
1639255970000|2021-12-11 20:52:50|1968.35|1948.35|1968.53|1948.53|1968.53|1948.53|1968.35|1948.35|12
1639255980000|2021-12-11 20:53:00|1968.82|1948.82|1968.89|1948.89|1968.89|1948.89|1968.82|1948.82|3
1639255990000|2021-12-11 20:53:10|1968.92|1948.92|1968.9|1948.9|1968.92|1948.92|1968.84|1948.84|3
1639256000000|2021-12-11 20:53:20|1968.8|1948.8|1968.76|1948.76|1968.8|1948.8|1968.76|1948.76|2
1639256010000|2021-12-11 20:53:30|1968.78|1948.78|1968.18|1948.18|1968.85|1948.85|1968.17|1948.17|19
1639256020000|2021-12-11 20:53:40|1968.19|1948.19|1968.23|1948.23|1968.23|1948.23|1968.19|1948.19|8
1639256030000|2021-12-11 20:53:50|1968.21|1948.21|1968.23|1948.23|1968.24|1948.24|1968.18|1948.18|10
1639256040000|2021-12-11 20:54:00|1968.2|1948.2|1968.61|1948.61|1968.66|1948.66|1968.2|1948.2|23
1639256050000|2021-12-11 20:54:10|1968.65|1948.65|1969.4|1949.4|1969.42|1949.42|1968.61|1948.61|8
1639256060000|2021-12-11 20:54:20|1969.37|1949.37|1970|1950|1970|1950|1969.37|1949.37|18
1639256070000|2021-12-11 20:54:30|1970.07|1950.07|1970.58|1950.58|1970.58|1950.58|1970.05|1950.05|10
1639256080000|2021-12-11 20:54:40|1970.55|1950.55|1970.55|1950.55|1970.55|1950.55|1970.55|1950.55|1
1639256100000|2021-12-11 20:55:00|1970.5|1950.5|1970.28|1950.28|1970.52|1950.52|1970.23|1950.23|7
1639256110000|2021-12-11 20:55:10|1970.3|1950.3|1969.92|1949.92|1970.3|1950.3|1969.92|1949.92|6
1639256120000|2021-12-11 20:55:20|1969.94|1949.94|1970.44|1950.44|1970.44|1950.44|1969.94|1949.94|5
1639256130000|2021-12-11 20:55:30|1970.5|1950.5|1970.53|1950.53|1970.58|1950.58|1970.5|1950.5|6
1639256140000|2021-12-11 20:55:40|1970.58|1950.58|1971.67|1951.67|1971.67|1951.67|1970.58|1950.58|26
1639256150000|2021-12-11 20:55:50|1971.69|1951.69|1972.35|1952.35|1972.35|1952.35|1971.69|1951.69|12
1639256160000|2021-12-11 20:56:00|1972.38|1952.38|1972.37|1952.37|1972.38|1952.38|1972.34|1952.34|8
1639256170000|2021-12-11 20:56:10|1972.38|1952.38|1972.89|1952.89|1972.89|1952.89|1972.36|1952.36|18
1639256180000|2021-12-11 20:56:20|1972.88|1952.88|1972.17|1952.17|1972.94|1952.94|1972.13|1952.13|26
1639256190000|2021-12-11 20:56:30|1972.15|1952.15|1972.08|1952.08|1972.2|1952.2|1972.05|1952.05|7
1639256200000|2021-12-11 20:56:40|1972.09|1952.09|1971.98|1951.98|1972.1|1952.1|1971.93|1951.93|11
1639256210000|2021-12-11 20:56:50|1971.87|1951.87|1970.82|1950.82|1971.98|1951.98|1970.82|1950.82|26
1639256220000|2021-12-11 20:57:00|1970.52|1950.52|1969.7|1949.7|1970.52|1950.52|1969.7|1949.7|16
1639256230000|2021-12-11 20:57:10|1969.65|1949.65|1969.64|1949.64|1969.67|1949.67|1969.62|1949.62|9
1639256240000|2021-12-11 20:57:20|1969.65|1949.65|1969.56|1949.56|1969.65|1949.65|1969.56|1949.56|10
1639256250000|2021-12-11 20:57:30|1969.65|1949.65|1969.03|1949.03|1969.65|1949.65|1968.94|1948.94|19
1639256260000|2021-12-11 20:57:40|1969.02|1949.02|1968.94|1948.94|1969.02|1949.02|1968.93|1948.93|16
1639256270000|2021-12-11 20:57:50|1968.86|1948.86|1966.51|1946.51|1968.86|1948.86|1966.49|1946.49|29
1639256280000|2021-12-11 20:58:00|1966.59|1946.59|1964.75|1944.75|1966.59|1946.59|1964.75|1944.75|27
1639256290000|2021-12-11 20:58:10|1964.73|1944.73|1964.66|1944.66|1964.79|1944.79|1964.65|1944.65|23
1639256300000|2021-12-11 20:58:20|1964.67|1944.67|1964.38|1944.38|1964.67|1944.67|1964.38|1944.38|11
1639256310000|2021-12-11 20:58:30|1964.23|1944.23|1965.42|1945.42|1965.42|1945.42|1964.23|1944.23|20
1639256320000|2021-12-11 20:58:40|1965.54|1945.54|1965.61|1945.61|1965.74|1945.74|1965.54|1945.54|29
1639256330000|2021-12-11 20:58:50|1965.51|1945.51|1965.15|1945.15|1965.67|1945.67|1965.03|1945.03|21
1639256340000|2021-12-11 20:59:00|1965.13|1945.13|1964.9|1944.9|1965.13|1945.13|1964.89|1944.89|23
1639256350000|2021-12-11 20:59:10|1964.91|1944.91|1964.88|1944.88|1964.96|1944.96|1964.85|1944.85|11
1639256360000|2021-12-11 20:59:20|1964.87|1944.87|1963.98|1943.98|1964.89|1944.89|1963.98|1943.98|19
1639256370000|2021-12-11 20:59:30|1963.96|1943.96|1963.91|1943.91|1963.98|1943.98|1963.9|1943.9|5
1639256380000|2021-12-11 20:59:40|1963.93|1943.93|1963.97|1943.97|1963.97|1943.97|1963.93|1943.93|3
1639256400000|2021-12-11 21:00:00|1964.03|1944.03|1964.23|1944.23|1964.59|1944.59|1964.03|1944.03|19
1639256410000|2021-12-11 21:00:10|1964.22|1944.22|1964.62|1944.62|1964.65|1944.65|1964.21|1944.21|9
1639256420000|2021-12-11 21:00:20|1964.61|1944.61|1963.98|1943.98|1964.61|1944.61|1963.89|1943.89|19
1639256430000|2021-12-11 21:00:30|1964.1|1944.1|1963.63|1943.63|1964.22|1944.22|1963.33|1943.33|34
1639256440000|2021-12-11 21:00:40|1963.8|1943.8|1963.39|1943.39|1963.8|1943.8|1963.36|1943.36|26
1639256450000|2021-12-11 21:00:50|1963.43|1943.43|1962.86|1942.86|1963.62|1943.62|1962.86|1942.86|24
1639256460000|2021-12-11 21:01:00|1962.84|1942.84|1962.82|1942.82|1962.84|1942.84|1962.73|1942.73|6
1639256470000|2021-12-11 21:01:10|1962.81|1942.81|1963.14|1943.14|1963.19|1943.19|1962.78|1942.78|17
1639256480000|2021-12-11 21:01:20|1963.18|1943.18|1963.17|1943.17|1963.21|1943.21|1962.71|1942.71|20
1639256490000|2021-12-11 21:01:30|1963.14|1943.14|1962.99|1942.99|1963.21|1943.21|1962.99|1942.99|15
1639256500000|2021-12-11 21:01:40|1962.96|1942.96|1962.49|1942.49|1963.01|1943.01|1962.49|1942.49|17
1639256510000|2021-12-11 21:01:50|1962.46|1942.46|1962.4|1942.4|1962.46|1942.46|1962.38|1942.38|4
1639256520000|2021-12-11 21:02:00|1962.44|1942.44|1962.63|1942.63|1963.15|1943.15|1962.4|1942.4|17
1639256530000|2021-12-11 21:02:10|1962.62|1942.62|1962.51|1942.51|1962.76|1942.76|1962.41|1942.41|14
1639256540000|2021-12-11 21:02:20|1962.39|1942.39|1962.36|1942.36|1962.39|1942.39|1962.36|1942.36|2
1639256550000|2021-12-11 21:02:30|1962.37|1942.37|1962.15|1942.15|1962.37|1942.37|1962.01|1942.01|12
1639256560000|2021-12-11 21:02:40|1962.17|1942.17|1963.19|1943.19|1963.19|1943.19|1962.17|1942.17|18
1639256570000|2021-12-11 21:02:50|1963.16|1943.16|1963.16|1943.16|1963.22|1943.22|1963.06|1943.06|20
1639256580000|2021-12-11 21:03:00|1963.06|1943.06|1963.68|1943.68|1963.68|1943.68|1963.06|1943.06|11
1639256590000|2021-12-11 21:03:10|1963.79|1943.79|1963.93|1943.93|1964.56|1944.56|1963.79|1943.79|17
1639256600000|2021-12-11 21:03:20|1963.96|1943.96|1963.28|1943.28|1964.01|1944.01|1963.17|1943.17|23
1639256610000|2021-12-11 21:03:30|1963.2|1943.2|1962.5|1942.5|1963.2|1943.2|1962.5|1942.5|13
1639256620000|2021-12-11 21:03:40|1962.44|1942.44|1962.44|1942.44|1962.46|1942.46|1962.44|1942.44|5
1639256630000|2021-12-11 21:03:50|1962.09|1942.09|1961.9|1941.9|1962.09|1942.09|1961.9|1941.9|2
1639256640000|2021-12-11 21:04:00|1961.84|1941.84|1961.19|1941.19|1961.85|1941.85|1961.17|1941.17|15
1639256650000|2021-12-11 21:04:10|1961.22|1941.22|1961.15|1941.15|1961.25|1941.25|1961.15|1941.15|12
1639256660000|2021-12-11 21:04:20|1961.16|1941.16|1960.92|1940.92|1961.18|1941.18|1960.92|1940.92|16
1639256670000|2021-12-11 21:04:30|1960.58|1940.58|1958.49|1938.49|1960.58|1940.58|1958.49|1938.49|22
1639256680000|2021-12-11 21:04:40|1958.48|1938.48|1957.37|1937.37|1958.48|1938.48|1957.34|1937.34|14
1639256690000|2021-12-11 21:04:50|1957.41|1937.41|1957.49|1937.49|1957.87|1937.87|1957.22|1937.22|24
1639256700000|2021-12-11 21:05:00|1957.48|1937.48|1957.18|1937.18|1957.73|1937.73|1956.92|1936.92|31
1639256710000|2021-12-11 21:05:10|1957.17|1937.17|1956.65|1936.65|1957.17|1937.17|1956.57|1936.57|19
1639256720000|2021-12-11 21:05:20|1956.64|1936.64|1955.58|1935.58|1956.64|1936.64|1955.58|1935.58|10
1639256730000|2021-12-11 21:05:30|1955.55|1935.55|1954.77|1934.77|1955.55|1935.55|1954.77|1934.77|17
1639256740000|2021-12-11 21:05:40|1954.83|1934.83|1954.65|1934.65|1955|1935|1954.65|1934.65|18
1639256750000|2021-12-11 21:05:50|1954.66|1934.66|1954.61|1934.61|1954.75|1934.75|1954.61|1934.61|18
1639256760000|2021-12-11 21:06:00|1954.65|1934.65|1953.69|1933.69|1954.71|1934.71|1953.55|1933.55|23
1639256770000|2021-12-11 21:06:10|1953.66|1933.66|1953.66|1933.66|1953.66|1933.66|1953.66|1933.66|1
1639256780000|2021-12-11 21:06:20|1953.54|1933.54|1953.62|1933.62|1953.62|1933.62|1953.54|1933.54|4
1639256790000|2021-12-11 21:06:30|1953.66|1933.66|1953.52|1933.52|1953.66|1933.66|1953.52|1933.52|2
1639256800000|2021-12-11 21:06:40|1953.59|1933.59|1952.41|1932.41|1953.59|1933.59|1952.41|1932.41|16
1639256810000|2021-12-11 21:06:50|1951.84|1931.84|1951.49|1931.49|1951.84|1931.84|1951.49|1931.49|7
1639256820000|2021-12-11 21:07:00|1951.52|1931.52|1952.36|1932.36|1952.36|1932.36|1951.49|1931.49|7
1639256830000|2021-12-11 21:07:10|1951.99|1931.99|1952.46|1932.46|1952.5|1932.5|1951.99|1931.99|6
1639256840000|2021-12-11 21:07:20|1952.51|1932.51|1954.05|1934.05|1954.06|1934.06|1952.51|1932.51|19
1639256850000|2021-12-11 21:07:30|1953.99|1933.99|1954.23|1934.23|1954.26|1934.26|1953.86|1933.86|11
1639256860000|2021-12-11 21:07:40|1954.25|1934.25|1955.27|1935.27|1955.34|1935.34|1954.25|1934.25|13
1639256870000|2021-12-11 21:07:50|1955.28|1935.28|1955.13|1935.13|1955.41|1935.41|1955.08|1935.08|12
1639256880000|2021-12-11 21:08:00|1955.11|1935.11|1954.4|1934.4|1955.13|1935.13|1954.3|1934.3|19
1639256890000|2021-12-11 21:08:10|1954.43|1934.43|1954.49|1934.49|1954.63|1934.63|1954.01|1934.01|18
1639256900000|2021-12-11 21:08:20|1954.51|1934.51|1954.01|1934.01|1954.63|1934.63|1954.01|1934.01|16
1639256910000|2021-12-11 21:08:30|1954.07|1934.07|1954.15|1934.15|1954.17|1934.17|1954.06|1934.06|22
1639256920000|2021-12-11 21:08:40|1954.14|1934.14|1954.17|1934.17|1954.22|1934.22|1954.04|1934.04|17
1639256930000|2021-12-11 21:08:50|1954.15|1934.15|1954.09|1934.09|1954.15|1934.15|1954.02|1934.02|20
1639256940000|2021-12-11 21:09:00|1954.11|1934.11|1954.6|1934.6|1954.6|1934.6|1954.11|1934.11|11
1639256950000|2021-12-11 21:09:10|1954.85|1934.85|1954.76|1934.76|1954.85|1934.85|1954.76|1934.76|8
1639256960000|2021-12-11 21:09:20|1954.79|1934.79|1954.75|1934.75|1954.86|1934.86|1954.75|1934.75|9
1639256970000|2021-12-11 21:09:30|1954.77|1934.77|1954.69|1934.69|1954.77|1934.77|1954.67|1934.67|3
1639256980000|2021-12-11 21:09:40|1954.7|1934.7|1955.01|1935.01|1955.01|1935.01|1954.68|1934.68|10
1639256990000|2021-12-11 21:09:50|1955|1935|1954.76|1934.76|1955|1935|1954.76|1934.76|8
1639257000000|2021-12-11 21:10:00|1954.77|1934.77|1955.4|1935.4|1955.44|1935.44|1954.77|1934.77|12
1639257010000|2021-12-11 21:10:10|1955.53|1935.53|1955.53|1935.53|1955.58|1935.58|1955.53|1935.53|4
1639257020000|2021-12-11 21:10:20|1955.59|1935.59|1955.54|1935.54|1955.66|1935.66|1955.48|1935.48|17
1639257030000|2021-12-11 21:10:30|1955.5|1935.5|1954.9|1934.9|1955.5|1935.5|1954.86|1934.86|26
1639257040000|2021-12-11 21:10:40|1954.93|1934.93|1954.34|1934.34|1954.93|1934.93|1954.27|1934.27|15
1639257050000|2021-12-11 21:10:50|1954.27|1934.27|1954.27|1934.27|1954.27|1934.27|1954.27|1934.27|1
1639257060000|2021-12-11 21:11:00|1954.16|1934.16|1952.78|1932.78|1954.16|1934.16|1952.78|1932.78|12
1639257070000|2021-12-11 21:11:10|1952.79|1932.79|1952.68|1932.68|1952.9|1932.9|1952.46|1932.46|20
1639257080000|2021-12-11 21:11:20|1952.78|1932.78|1953.52|1933.52|1953.52|1933.52|1952.75|1932.75|13
1639257090000|2021-12-11 21:11:30|1953.51|1933.51|1953.47|1933.47|1953.55|1933.55|1953.46|1933.46|7
1639257100000|2021-12-11 21:11:40|1953.48|1933.48|1953.45|1933.45|1953.59|1933.59|1953.45|1933.45|11
1639257110000|2021-12-11 21:11:50|1953.65|1933.65|1953.74|1933.74|1953.75|1933.75|1953.65|1933.65|10
1639257120000|2021-12-11 21:12:00|1953.75|1933.75|1954.36|1934.36|1954.36|1934.36|1953.75|1933.75|7
1639257130000|2021-12-11 21:12:10|1954.35|1934.35|1954.5|1934.5|1954.71|1934.71|1954.35|1934.35|9
1639257140000|2021-12-11 21:12:20|1954.61|1934.61|1954.66|1934.66|1955.1|1935.1|1954.61|1934.61|10
1639257150000|2021-12-11 21:12:30|1955.22|1935.22|1955.41|1935.41|1955.41|1935.41|1955.22|1935.22|6
1639257160000|2021-12-11 21:12:40|1955.37|1935.37|1955.36|1935.36|1955.42|1935.42|1955.35|1935.35|7
1639257170000|2021-12-11 21:12:50|1955.32|1935.32|1955.34|1935.34|1955.44|1935.44|1955.32|1935.32|7
1639257180000|2021-12-11 21:13:00|1955.38|1935.38|1954.61|1934.61|1955.38|1935.38|1954.46|1934.46|17
1639257190000|2021-12-11 21:13:10|1954.64|1934.64|1954.68|1934.68|1954.92|1934.92|1954.32|1934.32|17
1639257200000|2021-12-11 21:13:20|1954.66|1934.66|1954.67|1934.67|1954.69|1934.69|1954.66|1934.66|4
1639257210000|2021-12-11 21:13:30|1954.63|1934.63|1955.77|1935.77|1955.83|1935.83|1954.63|1934.63|12
1639257220000|2021-12-11 21:13:40|1955.83|1935.83|1956.33|1936.33|1956.66|1936.66|1955.83|1935.83|21
1639257230000|2021-12-11 21:13:50|1956.44|1936.44|1956.14|1936.14|1956.61|1936.61|1956.14|1936.14|18
1639257240000|2021-12-11 21:14:00|1956.15|1936.15|1955.23|1935.23|1956.21|1936.21|1955.23|1935.23|18
1639257250000|2021-12-11 21:14:10|1955.29|1935.29|1954.61|1934.61|1955.32|1935.32|1954.61|1934.61|17
1639257260000|2021-12-11 21:14:20|1954.64|1934.64|1954.49|1934.49|1954.64|1934.64|1954.47|1934.47|10
1639257270000|2021-12-11 21:14:30|1954.5|1934.5|1954.67|1934.67|1954.68|1934.68|1954.5|1934.5|12
1639257280000|2021-12-11 21:14:40|1954.65|1934.65|1955.69|1935.69|1955.69|1935.69|1954.35|1934.35|27
1639257290000|2021-12-11 21:14:50|1955.72|1935.72|1955.89|1935.89|1956.04|1936.04|1955.54|1935.54|25
1639257300000|2021-12-11 21:15:00|1955.88|1935.88|1956.15|1936.15|1956.18|1936.18|1955.88|1935.88|26
1639257310000|2021-12-11 21:15:10|1956.13|1936.13|1956.48|1936.48|1956.48|1936.48|1956.11|1936.11|16
1639257320000|2021-12-11 21:15:20|1956.53|1936.53|1956.73|1936.73|1956.73|1936.73|1956.48|1936.48|10
1639257330000|2021-12-11 21:15:30|1956.72|1936.72|1956.68|1936.68|1956.72|1936.72|1956.64|1936.64|13
1639257340000|2021-12-11 21:15:40|1956.63|1936.63|1957.48|1937.48|1957.48|1937.48|1956.62|1936.62|18
1639257350000|2021-12-11 21:15:50|1957.46|1937.46|1958.31|1938.31|1958.33|1938.33|1957.46|1937.46|25
1639257360000|2021-12-11 21:16:00|1958.39|1938.39|1958.64|1938.64|1958.69|1938.69|1958.37|1938.37|17
1639257370000|2021-12-11 21:16:10|1958.7|1938.7|1958.7|1938.7|1958.7|1938.7|1958.7|1938.7|1
1639257380000|2021-12-11 21:16:20|1958.75|1938.75|1958.33|1938.33|1958.75|1938.75|1958.33|1938.33|9
1639257390000|2021-12-11 21:16:30|1958.29|1938.29|1958.18|1938.18|1958.36|1938.36|1958.13|1938.13|16
1639257400000|2021-12-11 21:16:40|1958.13|1938.13|1957.92|1937.92|1958.18|1938.18|1957.88|1937.88|21
1639257410000|2021-12-11 21:16:50|1957.93|1937.93|1956.94|1936.94|1957.93|1937.93|1956.55|1936.55|27
1639257420000|2021-12-11 21:17:00|1956.96|1936.96|1956.89|1936.89|1956.96|1936.96|1956.68|1936.68|22
1639257430000|2021-12-11 21:17:10|1956.9|1936.9|1956.61|1936.61|1956.9|1936.9|1956.59|1936.59|28
1639257440000|2021-12-11 21:17:20|1956.58|1936.58|1957.55|1937.55|1957.55|1937.55|1956.58|1936.58|25
1639257450000|2021-12-11 21:17:30|1957.58|1937.58|1958.56|1938.56|1958.56|1938.56|1957.58|1937.58|7
1639257460000|2021-12-11 21:17:40|1958.59|1938.59|1958.67|1938.67|1958.68|1938.68|1958.59|1938.59|11
1639257480000|2021-12-11 21:18:00|1959.03|1939.03|1959.09|1939.09|1959.09|1939.09|1958.99|1938.99|3
1639257500000|2021-12-11 21:18:20|1959.1|1939.1|1959.99|1939.99|1960.06|1940.06|1959.08|1939.08|21
1639257510000|2021-12-11 21:18:30|1960.06|1940.06|1959.84|1939.84|1960.11|1940.11|1959.82|1939.82|18
1639257520000|2021-12-11 21:18:40|1959.86|1939.86|1959.74|1939.74|1959.93|1939.93|1959.72|1939.72|20
1639257530000|2021-12-11 21:18:50|1959.78|1939.78|1959.99|1939.99|1959.99|1939.99|1959.78|1939.78|10
1639257540000|2021-12-11 21:19:00|1959.98|1939.98|1960.23|1940.23|1960.23|1940.23|1959.93|1939.93|15
1639257550000|2021-12-11 21:19:10|1960.24|1940.24|1959.66|1939.66|1960.43|1940.43|1959.59|1939.59|17
1639257560000|2021-12-11 21:19:20|1959.69|1939.69|1959.61|1939.61|1959.69|1939.69|1959.38|1939.38|28
1639257570000|2021-12-11 21:19:30|1959.63|1939.63|1959.63|1939.63|1959.66|1939.66|1959.56|1939.56|23
1639257580000|2021-12-11 21:19:40|1959.6|1939.6|1959.65|1939.65|1959.66|1939.66|1959.46|1939.46|20
1639257590000|2021-12-11 21:19:50|1959.66|1939.66|1959.97|1939.97|1960.01|1940.01|1959.66|1939.66|17
1639257600000|2021-12-11 21:20:00|1960.01|1940.01|1959.91|1939.91|1960.01|1940.01|1959.89|1939.89|10
1639257610000|2021-12-11 21:20:10|1959.89|1939.89|1960.72|1940.72|1960.72|1940.72|1959.89|1939.89|5
1639257620000|2021-12-11 21:20:20|1960.79|1940.79|1960.72|1940.72|1960.79|1940.79|1960.54|1940.54|11
1639257630000|2021-12-11 21:20:30|1960.73|1940.73|1960.8|1940.8|1960.8|1940.8|1960.73|1940.73|3
1639257640000|2021-12-11 21:20:40|1960.79|1940.79|1960.79|1940.79|1960.79|1940.79|1960.79|1940.79|1
1639257650000|2021-12-11 21:20:50|1961.32|1941.32|1961.31|1941.31|1961.4|1941.4|1961.21|1941.21|9
1639257660000|2021-12-11 21:21:00|1961.41|1941.41|1961.44|1941.44|1961.6|1941.6|1961.41|1941.41|4
1639257670000|2021-12-11 21:21:10|1961.58|1941.58|1961.54|1941.54|1961.58|1941.58|1961.52|1941.52|6
1639257680000|2021-12-11 21:21:20|1961.58|1941.58|1962.41|1942.41|1962.41|1942.41|1961.58|1941.58|10
1639257690000|2021-12-11 21:21:30|1962.42|1942.42|1963.41|1943.41|1963.53|1943.53|1962.41|1942.41|20
1639257700000|2021-12-11 21:21:40|1963.53|1943.53|1964.51|1944.51|1964.51|1944.51|1963.48|1943.48|15
1639257710000|2021-12-11 21:21:50|1964.55|1944.55|1965.53|1945.53|1965.53|1945.53|1964.55|1944.55|10
1639257720000|2021-12-11 21:22:00|1965.57|1945.57|1966.01|1946.01|1966.17|1946.17|1965.57|1945.57|14
1639257730000|2021-12-11 21:22:10|1966|1946|1965.8|1945.8|1966.13|1946.13|1965.73|1945.73|22
1639257740000|2021-12-11 21:22:20|1965.73|1945.73|1965.5|1945.5|1965.73|1945.73|1965.31|1945.31|29
1639257750000|2021-12-11 21:22:30|1965.42|1945.42|1964.31|1944.31|1965.53|1945.53|1964.09|1944.09|32
1639257760000|2021-12-11 21:22:40|1964.56|1944.56|1965.31|1945.31|1965.32|1945.32|1964.56|1944.56|27
1639257770000|2021-12-11 21:22:50|1965.3|1945.3|1965.51|1945.51|1965.58|1945.58|1965.3|1945.3|7
1639257780000|2021-12-11 21:23:00|1965.49|1945.49|1964.8|1944.8|1965.49|1945.49|1964.79|1944.79|23
1639257790000|2021-12-11 21:23:10|1964.72|1944.72|1963.03|1943.03|1964.72|1944.72|1962.73|1942.73|29
1639257800000|2021-12-11 21:23:20|1963.02|1943.02|1964.15|1944.15|1964.15|1944.15|1963.01|1943.01|33
1639257810000|2021-12-11 21:23:30|1964.26|1944.26|1964.06|1944.06|1964.41|1944.41|1963.95|1943.95|27
1639257820000|2021-12-11 21:23:40|1964.08|1944.08|1964.35|1944.35|1964.35|1944.35|1964.04|1944.04|13
1639257830000|2021-12-11 21:23:50|1964.56|1944.56|1964.75|1944.75|1964.75|1944.75|1964.54|1944.54|12
1639257840000|2021-12-11 21:24:00|1964.78|1944.78|1964.84|1944.84|1965.06|1945.06|1964.74|1944.74|14
1639257850000|2021-12-11 21:24:10|1964.83|1944.83|1964.96|1944.96|1964.99|1944.99|1964.82|1944.82|13
1639257860000|2021-12-11 21:24:20|1964.97|1944.97|1966.61|1946.61|1966.65|1946.65|1964.97|1944.97|14
1639257870000|2021-12-11 21:24:30|1966.65|1946.65|1966.67|1946.67|1966.67|1946.67|1966.65|1946.65|2
1639257880000|2021-12-11 21:24:40|1966.59|1946.59|1967.59|1947.59|1967.68|1947.68|1966.59|1946.59|20
1639257890000|2021-12-11 21:24:50|1967.64|1947.64|1967.79|1947.79|1967.79|1947.79|1967.64|1947.64|4
1639257900000|2021-12-11 21:25:00|1967.77|1947.77|1967.9|1947.9|1967.96|1947.96|1967.75|1947.75|8
1639257910000|2021-12-11 21:25:10|1967.93|1947.93|1967.98|1947.98|1967.98|1947.98|1967.93|1947.93|4
1639257920000|2021-12-11 21:25:20|1967.96|1947.96|1968.85|1948.85|1968.91|1948.91|1967.89|1947.89|16
1639257930000|2021-12-11 21:25:30|1968.81|1948.81|1968.31|1948.31|1968.89|1948.89|1968.29|1948.29|15
1639257940000|2021-12-11 21:25:40|1968.35|1948.35|1966.93|1946.93|1968.35|1948.35|1966.82|1946.82|24
1639257950000|2021-12-11 21:25:50|1966.66|1946.66|1967.41|1947.41|1967.54|1947.54|1966.66|1946.66|28
1639257960000|2021-12-11 21:26:00|1967.38|1947.38|1967.28|1947.28|1967.38|1947.38|1967.2|1947.2|17
1639257970000|2021-12-11 21:26:10|1967.31|1947.31|1967.59|1947.59|1967.62|1947.62|1967.31|1947.31|13
1639257980000|2021-12-11 21:26:20|1967.57|1947.57|1967.27|1947.27|1967.58|1947.58|1967.27|1947.27|10
1639257990000|2021-12-11 21:26:30|1967.29|1947.29|1967.65|1947.65|1967.71|1947.71|1967.29|1947.29|15
1639258000000|2021-12-11 21:26:40|1967.67|1947.67|1967.2|1947.2|1967.67|1947.67|1967.2|1947.2|25
1639258010000|2021-12-11 21:26:50|1967.16|1947.16|1967.38|1947.38|1967.38|1947.38|1967.16|1947.16|20
1639258020000|2021-12-11 21:27:00|1967.34|1947.34|1967.34|1947.34|1967.41|1947.41|1967.34|1947.34|8
1639258030000|2021-12-11 21:27:10|1967.41|1947.41|1967.2|1947.2|1967.5|1947.5|1967.2|1947.2|4
1639258040000|2021-12-11 21:27:20|1967.21|1947.21|1967.15|1947.15|1967.24|1947.24|1967.08|1947.08|9
1639258050000|2021-12-11 21:27:30|1967.14|1947.14|1967.19|1947.19|1967.2|1947.2|1967.08|1947.08|13
1639258060000|2021-12-11 21:27:40|1967.08|1947.08|1967.08|1947.08|1967.1|1947.1|1967.08|1947.08|4
1639258070000|2021-12-11 21:27:50|1967.15|1947.15|1967.39|1947.39|1967.39|1947.39|1967.08|1947.08|11
1639258080000|2021-12-11 21:28:00|1967.38|1947.38|1966.74|1946.74|1967.68|1947.68|1966.74|1946.74|25
1639258090000|2021-12-11 21:28:10|1966.8|1946.8|1965.12|1945.12|1966.8|1946.8|1965.1|1945.1|34
1639258100000|2021-12-11 21:28:20|1965.16|1945.16|1965.6|1945.6|1965.85|1945.85|1965.16|1945.16|29
1639258110000|2021-12-11 21:28:30|1965.61|1945.61|1965.23|1945.23|1965.76|1945.76|1965.23|1945.23|30
1639258120000|2021-12-11 21:28:40|1965.21|1945.21|1964.11|1944.11|1965.21|1945.21|1963.74|1943.74|25
1639258130000|2021-12-11 21:28:50|1963.67|1943.67|1962.64|1942.64|1963.7|1943.7|1962.55|1942.55|27
1639258140000|2021-12-11 21:29:00|1962.62|1942.62|1962.71|1942.71|1962.72|1942.72|1962.3|1942.3|28
1639258150000|2021-12-11 21:29:10|1962.74|1942.74|1963.77|1943.77|1963.78|1943.78|1962.74|1942.74|25
1639258160000|2021-12-11 21:29:20|1963.8|1943.8|1964.11|1944.11|1964.7|1944.7|1963.8|1943.8|19
1639258170000|2021-12-11 21:29:30|1964.08|1944.08|1962.89|1942.89|1964.08|1944.08|1962.89|1942.89|27
1639258180000|2021-12-11 21:29:40|1962.88|1942.88|1963.1|1943.1|1963.21|1943.21|1962.88|1942.88|25
1639258190000|2021-12-11 21:29:50|1963.11|1943.11|1962.99|1942.99|1963.2|1943.2|1962.99|1942.99|23
1639258200000|2021-12-11 21:30:00|1962.98|1942.98|1963.03|1943.03|1963.09|1943.09|1962.9|1942.9|30
1639258210000|2021-12-11 21:30:10|1963.06|1943.06|1963.02|1943.02|1963.1|1943.1|1962.96|1942.96|25
1639258220000|2021-12-11 21:30:20|1963.01|1943.01|1963|1943|1963.11|1943.11|1962.91|1942.91|21
1639258230000|2021-12-11 21:30:30|1962.99|1942.99|1963.01|1943.01|1963.2|1943.2|1962.98|1942.98|22
1639258240000|2021-12-11 21:30:40|1963.02|1943.02|1961.37|1941.37|1963.11|1943.11|1961.37|1941.37|26
1639258250000|2021-12-11 21:30:50|1961.29|1941.29|1961.01|1941.01|1961.37|1941.37|1960.84|1940.84|26
1639258260000|2021-12-11 21:31:00|1960.98|1940.98|1960.7|1940.7|1960.98|1940.98|1959.94|1939.94|30
1639258270000|2021-12-11 21:31:10|1960.68|1940.68|1960.42|1940.42|1960.79|1940.79|1960.3|1940.3|30
1639258280000|2021-12-11 21:31:20|1960.39|1940.39|1960.25|1940.25|1960.41|1940.41|1960.24|1940.24|18
1639258290000|2021-12-11 21:31:30|1960.21|1940.21|1961.07|1941.07|1961.07|1941.07|1960.14|1940.14|22
1639258300000|2021-12-11 21:31:40|1961|1941|1961.24|1941.24|1961.24|1941.24|1960.91|1940.91|11
1639258310000|2021-12-11 21:31:50|1961.16|1941.16|1961.04|1941.04|1961.24|1941.24|1961.01|1941.01|11
1639258320000|2021-12-11 21:32:00|1961.03|1941.03|1961.8|1941.8|1961.8|1941.8|1960.98|1940.98|17
1639258330000|2021-12-11 21:32:10|1961.98|1941.98|1962.61|1942.61|1962.61|1942.61|1961.84|1941.84|14
1639258340000|2021-12-11 21:32:20|1962.68|1942.68|1963.53|1943.53|1963.76|1943.76|1962.64|1942.64|19
1639258350000|2021-12-11 21:32:30|1963.52|1943.52|1964.38|1944.38|1964.42|1944.42|1963.52|1943.52|11
1639258360000|2021-12-11 21:32:40|1964.5|1944.5|1964.73|1944.73|1964.73|1944.73|1964.49|1944.49|8
1639258370000|2021-12-11 21:32:50|1964.75|1944.75|1964.97|1944.97|1964.97|1944.97|1964.75|1944.75|3
1639258380000|2021-12-11 21:33:00|1964.86|1944.86|1964.83|1944.83|1964.98|1944.98|1964.83|1944.83|10
1639258390000|2021-12-11 21:33:10|1964.9|1944.9|1964.98|1944.98|1964.99|1944.99|1964.9|1944.9|3
1639258400000|2021-12-11 21:33:20|1965.01|1945.01|1965.53|1945.53|1965.58|1945.58|1965.01|1945.01|10
1639258410000|2021-12-11 21:33:30|1965.55|1945.55|1965.55|1945.55|1965.63|1945.63|1965.53|1945.53|7
1639258420000|2021-12-11 21:33:40|1965.58|1945.58|1964.24|1944.24|1965.59|1945.59|1964.23|1944.23|23
1639258430000|2021-12-11 21:33:50|1964.19|1944.19|1963.11|1943.11|1964.19|1944.19|1963.06|1943.06|28
1639258440000|2021-12-11 21:34:00|1963.25|1943.25|1962.45|1942.45|1963.26|1943.26|1962.38|1942.38|30
1639258450000|2021-12-11 21:34:10|1962.47|1942.47|1962.08|1942.08|1962.47|1942.47|1962.06|1942.06|23
1639258460000|2021-12-11 21:34:20|1962.1|1942.1|1961.48|1941.48|1962.17|1942.17|1961.48|1941.48|20
1639258470000|2021-12-11 21:34:30|1961.39|1941.39|1961.17|1941.17|1961.39|1941.39|1961.08|1941.08|22
1639258480000|2021-12-11 21:34:40|1961.19|1941.19|1960.67|1940.67|1961.19|1941.19|1960.64|1940.64|23
1639258490000|2021-12-11 21:34:50|1960.64|1940.64|1957.6|1937.6|1960.64|1940.64|1957.6|1937.6|35
1639258500000|2021-12-11 21:35:00|1957.33|1937.33|1955.46|1935.46|1957.33|1937.33|1955.42|1935.42|31
1639258510000|2021-12-11 21:35:10|1955.67|1935.67|1955.98|1935.98|1956.39|1936.39|1955.57|1935.57|27
1639258520000|2021-12-11 21:35:20|1955.95|1935.95|1955.2|1935.2|1955.95|1935.95|1954.8|1934.8|31
1639258530000|2021-12-11 21:35:30|1955.18|1935.18|1954.7|1934.7|1955.18|1935.18|1954.62|1934.62|21
1639258540000|2021-12-11 21:35:40|1954.61|1934.61|1953.03|1933.03|1954.61|1934.61|1952.23|1932.23|35
1639258550000|2021-12-11 21:35:50|1952.96|1932.96|1952.46|1932.46|1952.96|1932.96|1952.45|1932.45|27
1639258560000|2021-12-11 21:36:00|1952.45|1932.45|1952.88|1932.88|1952.88|1932.88|1952.33|1932.33|23
1639258570000|2021-12-11 21:36:10|1952.96|1932.96|1952.36|1932.36|1953.11|1933.11|1952.35|1932.35|22
1639258580000|2021-12-11 21:36:20|1952.37|1932.37|1952.24|1932.24|1952.46|1932.46|1952.22|1932.22|17
1639258590000|2021-12-11 21:36:30|1952.25|1932.25|1952.09|1932.09|1952.25|1932.25|1952.09|1932.09|5
1639258600000|2021-12-11 21:36:40|1951.86|1931.86|1952.73|1932.73|1952.73|1932.73|1951.86|1931.86|21
1639258610000|2021-12-11 21:36:50|1952.77|1932.77|1953.89|1933.89|1953.94|1933.94|1952.76|1932.76|24
1639258620000|2021-12-11 21:37:00|1953.9|1933.9|1953.5|1933.5|1954.02|1934.02|1953.5|1933.5|14
1639258630000|2021-12-11 21:37:10|1953.52|1933.52|1953.18|1933.18|1953.64|1933.64|1953.16|1933.16|19
1639258640000|2021-12-11 21:37:20|1953.19|1933.19|1953.84|1933.84|1954.06|1934.06|1953.19|1933.19|12
1639258650000|2021-12-11 21:37:30|1953.78|1933.78|1954.51|1934.51|1954.51|1934.51|1953.78|1933.78|5
1639258660000|2021-12-11 21:37:40|1954.48|1934.48|1954.31|1934.31|1954.48|1934.48|1953.98|1933.98|16
1639258670000|2021-12-11 21:37:50|1954.32|1934.32|1954.36|1934.36|1954.42|1934.42|1954.3|1934.3|7
1639258680000|2021-12-11 21:38:00|1954.41|1934.41|1954.96|1934.96|1954.96|1934.96|1954.41|1934.41|4
1639258690000|2021-12-11 21:38:10|1954.93|1934.93|1955.24|1935.24|1955.36|1935.36|1954.93|1934.93|19
1639258700000|2021-12-11 21:38:20|1955.3|1935.3|1955.32|1935.32|1955.32|1935.32|1955.07|1935.07|21
1639258710000|2021-12-11 21:38:30|1955.3|1935.3|1955.32|1935.32|1955.32|1935.32|1955.2|1935.2|17
1639258720000|2021-12-11 21:38:40|1955.31|1935.31|1955.35|1935.35|1955.36|1935.36|1955.31|1935.31|18
1639258730000|2021-12-11 21:38:50|1955.33|1935.33|1955.36|1935.36|1955.36|1935.36|1955.26|1935.26|14
1639258740000|2021-12-11 21:39:00|1955.33|1935.33|1955.33|1935.33|1955.34|1935.34|1955.28|1935.28|8
1639258750000|2021-12-11 21:39:10|1955.32|1935.32|1955.45|1935.45|1955.45|1935.45|1955.32|1935.32|13
1639258760000|2021-12-11 21:39:20|1955.5|1935.5|1955.64|1935.64|1955.69|1935.69|1955.5|1935.5|22
1639258770000|2021-12-11 21:39:30|1955.65|1935.65|1956.21|1936.21|1956.21|1936.21|1955.59|1935.59|23
1639258780000|2021-12-11 21:39:40|1956.23|1936.23|1956.75|1936.75|1956.75|1936.75|1956.21|1936.21|10
1639258790000|2021-12-11 21:39:50|1956.74|1936.74|1956.71|1936.71|1956.74|1936.74|1956.5|1936.5|9
1639258800000|2021-12-11 21:40:00|1956.77|1936.77|1956.69|1936.69|1956.77|1936.77|1956.69|1936.69|4
1639258810000|2021-12-11 21:40:10|1956.68|1936.68|1955.24|1935.24|1956.68|1936.68|1955.24|1935.24|19
1639258820000|2021-12-11 21:40:20|1955.36|1935.36|1953.61|1933.61|1955.36|1935.36|1953.51|1933.51|34
1639258830000|2021-12-11 21:40:30|1953.6|1933.6|1952.51|1932.51|1953.7|1933.7|1952.45|1932.45|24
1639258840000|2021-12-11 21:40:40|1952.45|1932.45|1951.88|1931.88|1952.48|1932.48|1951.88|1931.88|9
1639258850000|2021-12-11 21:40:50|1951.9|1931.9|1952.4|1932.4|1952.4|1932.4|1951.86|1931.86|19
1639258860000|2021-12-11 21:41:00|1952.5|1932.5|1952.46|1932.46|1952.74|1932.74|1952.38|1932.38|30
1639258870000|2021-12-11 21:41:10|1952.37|1932.37|1951.51|1931.51|1952.57|1932.57|1951.46|1931.46|26
1639258880000|2021-12-11 21:41:20|1951.48|1931.48|1951.41|1931.41|1951.49|1931.49|1951.38|1931.38|10
1639258890000|2021-12-11 21:41:30|1951.27|1931.27|1951.44|1931.44|1951.44|1931.44|1951.25|1931.25|3
1639258900000|2021-12-11 21:41:40|1951.45|1931.45|1951.32|1931.32|1951.45|1931.45|1951.28|1931.28|6
1639258910000|2021-12-11 21:41:50|1951.3|1931.3|1951.85|1931.85|1952.11|1932.11|1951.23|1931.23|15
1639258920000|2021-12-11 21:42:00|1951.84|1931.84|1951.51|1931.51|1951.86|1931.86|1951.51|1931.51|10
1639258930000|2021-12-11 21:42:10|1951.53|1931.53|1951.37|1931.37|1951.54|1931.54|1951.37|1931.37|5
1639258940000|2021-12-11 21:42:20|1951.58|1931.58|1951.37|1931.37|1951.58|1931.58|1951.27|1931.27|5
1639258950000|2021-12-11 21:42:30|1951.55|1931.55|1951.8|1931.8|1951.8|1931.8|1951.55|1931.55|17
1639258960000|2021-12-11 21:42:40|1951.81|1931.81|1952.3|1932.3|1952.31|1932.31|1951.81|1931.81|10
1639258970000|2021-12-11 21:42:50|1952.42|1932.42|1952.89|1932.89|1952.89|1932.89|1952.42|1932.42|3
1639258980000|2021-12-11 21:43:00|1952.9|1932.9|1952.66|1932.66|1952.9|1932.9|1952.5|1932.5|4
1639258990000|2021-12-11 21:43:10|1952.5|1932.5|1952.34|1932.34|1952.59|1932.59|1952.34|1932.34|18
1639259000000|2021-12-11 21:43:20|1952.36|1932.36|1951.86|1931.86|1952.4|1932.4|1951.86|1931.86|17
1639259020000|2021-12-11 21:43:40|1951.87|1931.87|1952.24|1932.24|1952.28|1932.28|1951.87|1931.87|17
1639259030000|2021-12-11 21:43:50|1952.25|1932.25|1952|1932|1952.25|1932.25|1951.97|1931.97|10
1639259040000|2021-12-11 21:44:00|1952.07|1932.07|1952.76|1932.76|1952.77|1932.77|1952.07|1932.07|21
1639259050000|2021-12-11 21:44:10|1952.75|1932.75|1954.63|1934.63|1954.63|1934.63|1952.75|1932.75|21
1639259060000|2021-12-11 21:44:20|1954.65|1934.65|1955.51|1935.51|1955.51|1935.51|1954.64|1934.64|7
1639259070000|2021-12-11 21:44:30|1955.52|1935.52|1955.66|1935.66|1955.67|1935.67|1955.52|1935.52|17
1639259080000|2021-12-11 21:44:40|1955.67|1935.67|1955.83|1935.83|1955.84|1935.84|1955.67|1935.67|11
1639259090000|2021-12-11 21:44:50|1955.8|1935.8|1956.41|1936.41|1956.44|1936.44|1955.8|1935.8|13
1639259100000|2021-12-11 21:45:00|1956.4|1936.4|1954.95|1934.95|1956.42|1936.42|1954.95|1934.95|20
1639259110000|2021-12-11 21:45:10|1954.94|1934.94|1955.35|1935.35|1955.62|1935.62|1954.94|1934.94|15
1639259120000|2021-12-11 21:45:20|1955.41|1935.41|1955.74|1935.74|1955.88|1935.88|1955.41|1935.41|21
1639259130000|2021-12-11 21:45:30|1955.73|1935.73|1956|1936|1956.05|1936.05|1955.72|1935.72|18
1639259140000|2021-12-11 21:45:40|1955.96|1935.96|1955.89|1935.89|1956.03|1936.03|1955.87|1935.87|11
1639259150000|2021-12-11 21:45:50|1955.92|1935.92|1955.85|1935.85|1955.97|1935.97|1955.81|1935.81|18
1639259160000|2021-12-11 21:46:00|1955.84|1935.84|1955.94|1935.94|1955.94|1935.94|1955.49|1935.49|12
1639259170000|2021-12-11 21:46:10|1956.11|1936.11|1956.15|1936.15|1956.24|1936.24|1956.05|1936.05|15
1639259180000|2021-12-11 21:46:20|1956.13|1936.13|1956.06|1936.06|1956.22|1936.22|1956.04|1936.04|12
1639259190000|2021-12-11 21:46:30|1956.04|1936.04|1956.71|1936.71|1956.71|1936.71|1956.04|1936.04|13
1639259200000|2021-12-11 21:46:40|1956.73|1936.73|1957.08|1937.08|1957.08|1937.08|1956.62|1936.62|14
1639259210000|2021-12-11 21:46:50|1957.09|1937.09|1957.86|1937.86|1958.53|1938.53|1957.09|1937.09|24
1639259220000|2021-12-11 21:47:00|1957.95|1937.95|1958.09|1938.09|1958.48|1938.48|1957.88|1937.88|26
1639259230000|2021-12-11 21:47:10|1958.1|1938.1|1958.55|1938.55|1958.55|1938.55|1958.02|1938.02|20
1639259240000|2021-12-11 21:47:20|1958.57|1938.57|1959.19|1939.19|1959.21|1939.21|1958.52|1938.52|12
1639259250000|2021-12-11 21:47:30|1959.22|1939.22|1960.31|1940.31|1960.33|1940.33|1959.22|1939.22|18
1639259260000|2021-12-11 21:47:40|1960.34|1940.34|1960.77|1940.77|1960.89|1940.89|1960.34|1940.34|22
1639259270000|2021-12-11 21:47:50|1960.76|1940.76|1960.59|1940.59|1960.91|1940.91|1960.59|1940.59|14
1639259280000|2021-12-11 21:48:00|1960.56|1940.56|1960.39|1940.39|1960.58|1940.58|1960.35|1940.35|23
1639259290000|2021-12-11 21:48:10|1960.38|1940.38|1960.55|1940.55|1960.58|1940.58|1960.37|1940.37|23
1639259300000|2021-12-11 21:48:20|1960.53|1940.53|1960.8|1940.8|1960.83|1940.83|1960.53|1940.53|20
1639259310000|2021-12-11 21:48:30|1960.72|1940.72|1960.67|1940.67|1960.72|1940.72|1960.64|1940.64|18
1639259320000|2021-12-11 21:48:40|1960.65|1940.65|1960.71|1940.71|1960.89|1940.89|1960.4|1940.4|24
1639259330000|2021-12-11 21:48:50|1960.7|1940.7|1960.7|1940.7|1960.71|1940.71|1960.59|1940.59|18
1639259340000|2021-12-11 21:49:00|1960.71|1940.71|1959.86|1939.86|1960.72|1940.72|1959.85|1939.85|20
1639259350000|2021-12-11 21:49:10|1960.03|1940.03|1959.76|1939.76|1960.03|1940.03|1959.74|1939.74|16
1639259360000|2021-12-11 21:49:20|1959.78|1939.78|1959.56|1939.56|1959.82|1939.82|1959.41|1939.41|18
1639259370000|2021-12-11 21:49:30|1959.55|1939.55|1957.98|1937.98|1959.56|1939.56|1957.9|1937.9|26
1639259380000|2021-12-11 21:49:40|1958.65|1938.65|1959.58|1939.58|1959.6|1939.6|1958|1938|29
1639259390000|2021-12-11 21:49:50|1959.56|1939.56|1959.46|1939.46|1959.57|1939.57|1959.46|1939.46|21
1639259400000|2021-12-11 21:50:00|1959.45|1939.45|1959.2|1939.2|1959.45|1939.45|1959.04|1939.04|27
1639259410000|2021-12-11 21:50:10|1959.17|1939.17|1958.88|1938.88|1959.24|1939.24|1958.81|1938.81|19
1639259420000|2021-12-11 21:50:20|1958.87|1938.87|1958.06|1938.06|1958.91|1938.91|1957.99|1937.99|21
1639259430000|2021-12-11 21:50:30|1958.19|1938.19|1958.54|1938.54|1958.79|1938.79|1958.19|1938.19|23
1639259440000|2021-12-11 21:50:40|1958.53|1938.53|1958.32|1938.32|1958.53|1938.53|1958.26|1938.26|13
1639259450000|2021-12-11 21:50:50|1958.35|1938.35|1958.37|1938.37|1958.39|1938.39|1958.1|1938.1|21
1639259460000|2021-12-11 21:51:00|1958.35|1938.35|1958.74|1938.74|1958.82|1938.82|1958.29|1938.29|23
1639259470000|2021-12-11 21:51:10|1958.73|1938.73|1959.3|1939.3|1959.3|1939.3|1958.73|1938.73|20
1639259480000|2021-12-11 21:51:20|1959.39|1939.39|1959.61|1939.61|1959.61|1939.61|1959.27|1939.27|16
1639259490000|2021-12-11 21:51:30|1959.62|1939.62|1959.3|1939.3|1959.86|1939.86|1959.27|1939.27|23
1639259500000|2021-12-11 21:51:40|1959.31|1939.31|1959.88|1939.88|1959.9|1939.9|1959.27|1939.27|25
1639259510000|2021-12-11 21:51:50|1959.9|1939.9|1960.01|1940.01|1960.02|1940.02|1959.88|1939.88|11
1639259520000|2021-12-11 21:52:00|1960.06|1940.06|1960.14|1940.14|1960.19|1940.19|1960.02|1940.02|12
1639259530000|2021-12-11 21:52:10|1960.13|1940.13|1959.46|1939.46|1960.13|1940.13|1959.42|1939.42|24
1639259540000|2021-12-11 21:52:20|1959.62|1939.62|1959.79|1939.79|1959.79|1939.79|1959.49|1939.49|18
1639259550000|2021-12-11 21:52:30|1959.81|1939.81|1960.22|1940.22|1960.25|1940.25|1959.77|1939.77|21
1639259560000|2021-12-11 21:52:40|1960.23|1940.23|1960.13|1940.13|1960.24|1940.24|1960.1|1940.1|14
1639259570000|2021-12-11 21:52:50|1960.14|1940.14|1960|1940|1960.14|1940.14|1959.98|1939.98|10
1639259580000|2021-12-11 21:53:00|1960.05|1940.05|1958.56|1938.56|1960.05|1940.05|1958.5|1938.5|33
1639259590000|2021-12-11 21:53:10|1958.48|1938.48|1958.26|1938.26|1958.58|1938.58|1958.25|1938.25|28
1639259600000|2021-12-11 21:53:20|1958.25|1938.25|1958.78|1938.78|1958.78|1938.78|1958.21|1938.21|16
1639259610000|2021-12-11 21:53:30|1958.82|1938.82|1958.82|1938.82|1959.46|1939.46|1958.72|1938.72|21
1639259620000|2021-12-11 21:53:40|1958.81|1938.81|1959.15|1939.15|1959.15|1939.15|1958.61|1938.61|28
1639259630000|2021-12-11 21:53:50|1959.16|1939.16|1959.21|1939.21|1959.36|1939.36|1959.15|1939.15|21
1639259640000|2021-12-11 21:54:00|1959.22|1939.22|1959.05|1939.05|1959.26|1939.26|1959.05|1939.05|16
1639259650000|2021-12-11 21:54:10|1959.09|1939.09|1959.11|1939.11|1959.17|1939.17|1959.03|1939.03|18
1639259660000|2021-12-11 21:54:20|1959.05|1939.05|1957.31|1937.31|1959.07|1939.07|1957.1|1937.1|30
1639259670000|2021-12-11 21:54:30|1957.1|1937.1|1957.54|1937.54|1957.55|1937.55|1956.96|1936.96|18
1639259680000|2021-12-11 21:54:40|1957.56|1937.56|1959|1939|1959|1939|1957.55|1937.55|19
1639259690000|2021-12-11 21:54:50|1959.09|1939.09|1962.43|1942.43|1962.43|1942.43|1959.09|1939.09|28
1639259700000|2021-12-11 21:55:00|1962.46|1942.46|1962.6|1942.6|1964.38|1944.38|1962.42|1942.42|35
1639259710000|2021-12-11 21:55:10|1963.07|1943.07|1962.78|1942.78|1963.16|1943.16|1962.58|1942.58|17
1639259720000|2021-12-11 21:55:20|1962.55|1942.55|1962.51|1942.51|1962.6|1942.6|1961.54|1941.54|23
1639259730000|2021-12-11 21:55:30|1962.81|1942.81|1964.41|1944.41|1964.49|1944.49|1962.79|1942.79|24
1639259740000|2021-12-11 21:55:40|1964.61|1944.61|1964.89|1944.89|1965.33|1945.33|1964.61|1944.61|33
1639259750000|2021-12-11 21:55:50|1964.85|1944.85|1965.02|1945.02|1965.08|1945.08|1964.64|1944.64|31
1639259760000|2021-12-11 21:56:00|1965.33|1945.33|1966.4|1946.4|1966.58|1946.58|1965.28|1945.28|33
1639259770000|2021-12-11 21:56:10|1966.48|1946.48|1967.03|1947.03|1967.03|1947.03|1966.47|1946.47|23
1639259780000|2021-12-11 21:56:20|1967|1947|1967.58|1947.58|1967.58|1947.58|1967|1947|8
1639259790000|2021-12-11 21:56:30|1967.54|1947.54|1967.36|1947.36|1967.54|1947.54|1967.27|1947.27|19
1639259800000|2021-12-11 21:56:40|1966.94|1946.94|1966.35|1946.35|1966.94|1946.94|1966.25|1946.25|15
1639259810000|2021-12-11 21:56:50|1966.34|1946.34|1967.31|1947.31|1967.31|1947.31|1966.19|1946.19|20
1639259820000|2021-12-11 21:57:00|1967.3|1947.3|1967.43|1947.43|1967.46|1947.46|1967.3|1947.3|7
1639259830000|2021-12-11 21:57:10|1967.17|1947.17|1967.11|1947.11|1967.24|1947.24|1966.93|1946.93|7
1639259840000|2021-12-11 21:57:20|1967.09|1947.09|1966.44|1946.44|1967.09|1947.09|1966.38|1946.38|18
1639259850000|2021-12-11 21:57:30|1966.67|1946.67|1966.76|1946.76|1966.8|1946.8|1966.66|1946.66|18
1639259860000|2021-12-11 21:57:40|1966.82|1946.82|1966.19|1946.19|1967.17|1947.17|1966.19|1946.19|24
1639259870000|2021-12-11 21:57:50|1966.18|1946.18|1965.91|1945.91|1966.18|1946.18|1965.91|1945.91|24
1639259880000|2021-12-11 21:58:00|1965.74|1945.74|1965.71|1945.71|1965.74|1945.74|1964.99|1944.99|31
1639259890000|2021-12-11 21:58:10|1965.73|1945.73|1965.85|1945.85|1966.06|1946.06|1965.55|1945.55|24
1639259900000|2021-12-11 21:58:20|1965.88|1945.88|1965.47|1945.47|1965.88|1945.88|1965.22|1945.22|20
1639259910000|2021-12-11 21:58:30|1965.41|1945.41|1965.5|1945.5|1966.19|1946.19|1965.41|1945.41|20
1639259920000|2021-12-11 21:58:40|1965.48|1945.48|1963.77|1943.77|1965.48|1945.48|1963.77|1943.77|28
1639259930000|2021-12-11 21:58:50|1963.73|1943.73|1965.39|1945.39|1965.39|1945.39|1963.68|1943.68|33
1639259940000|2021-12-11 21:59:00|1965.41|1945.41|1965.14|1945.14|1965.41|1945.41|1964.9|1944.9|24
1639259950000|2021-12-11 21:59:10|1965.16|1945.16|1964.82|1944.82|1965.68|1945.68|1964.81|1944.81|28
1639259960000|2021-12-11 21:59:20|1964.84|1944.84|1965.74|1945.74|1965.74|1945.74|1964.84|1944.84|19
1639259970000|2021-12-11 21:59:30|1965.76|1945.76|1966.48|1946.48|1966.67|1946.67|1965.76|1945.76|15
1639259980000|2021-12-11 21:59:40|1966.28|1946.28|1966.16|1946.16|1966.28|1946.28|1965.7|1945.7|26
1639259990000|2021-12-11 21:59:50|1966.18|1946.18|1966.67|1946.67|1966.73|1946.73|1966.18|1946.18|11
1639260000000|2021-12-11 22:00:00|1966.73|1946.73|1964.38|1944.38|1966.73|1946.73|1964.37|1944.37|22
1639260010000|2021-12-11 22:00:10|1964.29|1944.29|1964.05|1944.05|1964.32|1944.32|1963.8|1943.8|28
1639260020000|2021-12-11 22:00:20|1964.03|1944.03|1965.02|1945.02|1965.02|1945.02|1963.91|1943.91|21
1639260030000|2021-12-11 22:00:30|1965.07|1945.07|1964.35|1944.35|1965.09|1945.09|1964.28|1944.28|18
1639260040000|2021-12-11 22:00:40|1964.38|1944.38|1964.57|1944.57|1964.79|1944.79|1964.37|1944.37|24
1639260050000|2021-12-11 22:00:50|1964.65|1944.65|1965.33|1945.33|1965.33|1945.33|1964.65|1944.65|18
1639260060000|2021-12-11 22:01:00|1965.34|1945.34|1964.39|1944.39|1965.34|1945.34|1964.37|1944.37|20
1639260070000|2021-12-11 22:01:10|1964.4|1944.4|1965.28|1945.28|1965.28|1945.28|1964.39|1944.39|26
1639260080000|2021-12-11 22:01:20|1965.27|1945.27|1966.22|1946.22|1966.22|1946.22|1965.26|1945.26|20
1639260090000|2021-12-11 22:01:30|1966.19|1946.19|1967.16|1947.16|1967.16|1947.16|1966.19|1946.19|19
1639260100000|2021-12-11 22:01:40|1967.14|1947.14|1967.27|1947.27|1967.27|1947.27|1967.14|1947.14|10
1639260110000|2021-12-11 22:01:50|1967.4|1947.4|1968.72|1948.72|1968.87|1948.87|1967.4|1947.4|23
1639260120000|2021-12-11 22:02:00|1968.61|1948.61|1967.65|1947.65|1968.62|1948.62|1967.65|1947.65|22
1639260130000|2021-12-11 22:02:10|1967.96|1947.96|1969.62|1949.62|1969.74|1949.74|1967.88|1947.88|29
1639260140000|2021-12-11 22:02:20|1969.65|1949.65|1969.87|1949.87|1969.87|1949.87|1969.65|1949.65|28
1639260150000|2021-12-11 22:02:30|1969.84|1949.84|1969.86|1949.86|1969.87|1949.87|1969.72|1949.72|28
1639260160000|2021-12-11 22:02:40|1969.87|1949.87|1970.39|1950.39|1970.51|1950.51|1969.77|1949.77|34
1639260170000|2021-12-11 22:02:50|1970.37|1950.37|1970.38|1950.38|1970.58|1950.58|1970.26|1950.26|25
1639260180000|2021-12-11 22:03:00|1970.32|1950.32|1970.23|1950.23|1970.45|1950.45|1970.07|1950.07|22
1639260190000|2021-12-11 22:03:10|1970.34|1950.34|1970.6|1950.6|1970.68|1950.68|1970.29|1950.29|27
1639260200000|2021-12-11 22:03:20|1970.57|1950.57|1970.71|1950.71|1970.85|1950.85|1970.13|1950.13|25
1639260210000|2021-12-11 22:03:30|1970.78|1950.78|1971.16|1951.16|1971.5|1951.5|1970.78|1950.78|24
1639260220000|2021-12-11 22:03:40|1971.65|1951.65|1971.7|1951.7|1971.79|1951.79|1971.43|1951.43|9
1639260230000|2021-12-11 22:03:50|1971.61|1951.61|1971.66|1951.66|1971.75|1951.75|1971.36|1951.36|13
1639260240000|2021-12-11 22:04:00|1971.79|1951.79|1971.51|1951.51|1971.86|1951.86|1971.51|1951.51|15
1639260250000|2021-12-11 22:04:10|1971.5|1951.5|1971.36|1951.36|1971.52|1951.52|1971.31|1951.31|12
1639260260000|2021-12-11 22:04:20|1971.35|1951.35|1971.67|1951.67|1971.78|1951.78|1971.3|1951.3|10
1639260270000|2021-12-11 22:04:30|1971.71|1951.71|1971.28|1951.28|1971.73|1951.73|1971.28|1951.28|5
1639260280000|2021-12-11 22:04:40|1971.35|1951.35|1969.82|1949.82|1971.35|1951.35|1969.82|1949.82|19
1639260290000|2021-12-11 22:04:50|1969.8|1949.8|1969.53|1949.53|1969.8|1949.8|1969.15|1949.15|29
1639260300000|2021-12-11 22:05:00|1969.54|1949.54|1969.29|1949.29|1969.56|1949.56|1969.29|1949.29|27
1639260310000|2021-12-11 22:05:10|1969.28|1949.28|1968.45|1948.45|1969.37|1949.37|1968.45|1948.45|28
1639260320000|2021-12-11 22:05:20|1968.65|1948.65|1969.42|1949.42|1969.42|1949.42|1968.48|1948.48|17
1639260330000|2021-12-11 22:05:30|1969.4|1949.4|1969.69|1949.69|1969.8|1949.8|1969.4|1949.4|20
1639260340000|2021-12-11 22:05:40|1969.64|1949.64|1969.59|1949.59|1969.65|1949.65|1969.59|1949.59|9
1639260350000|2021-12-11 22:05:50|1969.64|1949.64|1970.54|1950.54|1970.61|1950.61|1969.64|1949.64|24
1639260360000|2021-12-11 22:06:00|1970.53|1950.53|1969.7|1949.7|1970.83|1950.83|1969.68|1949.68|26
1639260370000|2021-12-11 22:06:10|1969.76|1949.76|1970.13|1950.13|1970.46|1950.46|1969.76|1949.76|26
1639260380000|2021-12-11 22:06:20|1970.11|1950.11|1970.07|1950.07|1970.25|1950.25|1970.07|1950.07|15
1639260390000|2021-12-11 22:06:30|1970.06|1950.06|1969.46|1949.46|1970.06|1950.06|1969.46|1949.46|25
1639260400000|2021-12-11 22:06:40|1969.47|1949.47|1969.47|1949.47|1969.51|1949.51|1969.31|1949.31|19
1639260410000|2021-12-11 22:06:50|1969.45|1949.45|1968.82|1948.82|1969.47|1949.47|1968.82|1948.82|28
1639260420000|2021-12-11 22:07:00|1968.81|1948.81|1968.93|1948.93|1969|1949|1968.33|1948.33|26
1639260430000|2021-12-11 22:07:10|1968.92|1948.92|1968.98|1948.98|1969.04|1949.04|1968.75|1948.75|18
1639260440000|2021-12-11 22:07:20|1969.01|1949.01|1969.09|1949.09|1969.09|1949.09|1968.99|1948.99|17
1639260450000|2021-12-11 22:07:30|1969.07|1949.07|1969.13|1949.13|1969.4|1949.4|1969.07|1949.07|21
1639260460000|2021-12-11 22:07:40|1969.11|1949.11|1968.93|1948.93|1969.16|1949.16|1968.87|1948.87|21
1639260470000|2021-12-11 22:07:50|1968.95|1948.95|1968.49|1948.49|1968.95|1948.95|1968.46|1948.46|19
1639260480000|2021-12-11 22:08:00|1968.5|1948.5|1968.59|1948.59|1968.64|1948.64|1968.33|1948.33|30
1639260490000|2021-12-11 22:08:10|1968.6|1948.6|1966.71|1946.71|1968.63|1948.63|1966.6|1946.6|27
1639260500000|2021-12-11 22:08:20|1966.72|1946.72|1966.38|1946.38|1966.72|1946.72|1966.35|1946.35|22
1639260510000|2021-12-11 22:08:30|1966.37|1946.37|1965.36|1945.36|1966.45|1946.45|1965.34|1945.34|25
1639260520000|2021-12-11 22:08:40|1965.37|1945.37|1964.52|1944.52|1965.37|1945.37|1963.95|1943.95|27
1639260530000|2021-12-11 22:08:50|1964.51|1944.51|1964.46|1944.46|1964.58|1944.58|1964.46|1944.46|14
1639260540000|2021-12-11 22:09:00|1964.43|1944.43|1964.38|1944.38|1964.46|1944.46|1964.31|1944.31|8
1639260550000|2021-12-11 22:09:10|1964.35|1944.35|1966.84|1946.84|1966.87|1946.87|1964.35|1944.35|22
1639260560000|2021-12-11 22:09:20|1966.86|1946.86|1968.28|1948.28|1968.32|1948.32|1966.83|1946.83|25
1639260570000|2021-12-11 22:09:30|1968.27|1948.27|1968.6|1948.6|1968.6|1948.6|1968.26|1948.26|21
1639260580000|2021-12-11 22:09:40|1968.61|1948.61|1968.15|1948.15|1968.94|1948.94|1968.15|1948.15|24
1639260590000|2021-12-11 22:09:50|1968.17|1948.17|1968.3|1948.3|1968.3|1948.3|1968.07|1948.07|30
1639260600000|2021-12-11 22:10:00|1968.28|1948.28|1968.09|1948.09|1968.32|1948.32|1968.09|1948.09|31
1639260610000|2021-12-11 22:10:10|1968.06|1948.06|1967.6|1947.6|1968.08|1948.08|1967.56|1947.56|27
1639260620000|2021-12-11 22:10:20|1967.69|1947.69|1967.5|1947.5|1967.71|1947.71|1967.49|1947.49|17
1639260630000|2021-12-11 22:10:30|1967.47|1947.47|1967.29|1947.29|1967.47|1947.47|1967.29|1947.29|11
1639260640000|2021-12-11 22:10:40|1967.32|1947.32|1966.51|1946.51|1967.37|1947.37|1966.42|1946.42|21
1639260650000|2021-12-11 22:10:50|1966.49|1946.49|1965.27|1945.27|1966.52|1946.52|1965.27|1945.27|25
1639260660000|2021-12-11 22:11:00|1965.29|1945.29|1965.19|1945.19|1965.29|1945.29|1965.02|1945.02|18
1639260670000|2021-12-11 22:11:10|1965.17|1945.17|1964.85|1944.85|1965.27|1945.27|1964.82|1944.82|14
1639260680000|2021-12-11 22:11:20|1964.86|1944.86|1964.62|1944.62|1964.9|1944.9|1964.4|1944.4|12
1639260690000|2021-12-11 22:11:30|1964.61|1944.61|1964.5|1944.5|1964.61|1944.61|1964.47|1944.47|11
1639260700000|2021-12-11 22:11:40|1964.47|1944.47|1964.49|1944.49|1964.5|1944.5|1964.47|1944.47|6
1639260710000|2021-12-11 22:11:50|1964.5|1944.5|1964.33|1944.33|1964.59|1944.59|1964.3|1944.3|21
1639260720000|2021-12-11 22:12:00|1964.3|1944.3|1964.66|1944.66|1964.68|1944.68|1964.27|1944.27|21
1639260730000|2021-12-11 22:12:10|1964.65|1944.65|1965.13|1945.13|1965.35|1945.35|1964.65|1944.65|20
1639260740000|2021-12-11 22:12:20|1965.1|1945.1|1964.87|1944.87|1965.1|1945.1|1964.87|1944.87|8
1639260750000|2021-12-11 22:12:30|1964.85|1944.85|1965.03|1945.03|1965.03|1945.03|1964.85|1944.85|10
1639260760000|2021-12-11 22:12:40|1965.16|1945.16|1965.1|1945.1|1965.24|1945.24|1965.09|1945.09|14
1639260770000|2021-12-11 22:12:50|1965.08|1945.08|1965|1945|1965.09|1945.09|1964.96|1944.96|14
1639260780000|2021-12-11 22:13:00|1964.95|1944.95|1965.02|1945.02|1965.05|1945.05|1964.94|1944.94|10
1639260790000|2021-12-11 22:13:10|1964.99|1944.99|1965.01|1945.01|1965.02|1945.02|1964.93|1944.93|14
1639260800000|2021-12-11 22:13:20|1964.96|1944.96|1965.07|1945.07|1965.07|1945.07|1964.92|1944.92|15
1639260810000|2021-12-11 22:13:30|1965.08|1945.08|1965.44|1945.44|1965.49|1945.49|1965.08|1945.08|7
1639260820000|2021-12-11 22:13:40|1965.54|1945.54|1965.52|1945.52|1965.54|1945.54|1965.52|1945.52|3
1639260830000|2021-12-11 22:13:50|1965.44|1945.44|1965.44|1945.44|1965.44|1945.44|1965.44|1945.44|1
1639260840000|2021-12-11 22:14:00|1965.4|1945.4|1965.47|1945.47|1965.47|1945.47|1965.4|1945.4|2
1639260850000|2021-12-11 22:14:10|1965.61|1945.61|1965.93|1945.93|1965.93|1945.93|1965.61|1945.61|9
1639260860000|2021-12-11 22:14:20|1965.82|1945.82|1966.32|1946.32|1966.32|1946.32|1965.64|1945.64|14
1639260870000|2021-12-11 22:14:30|1966.35|1946.35|1966.47|1946.47|1966.47|1946.47|1966.35|1946.35|3
1639260880000|2021-12-11 22:14:40|1966.49|1946.49|1966.55|1946.55|1966.55|1946.55|1966.49|1946.49|3
1639260890000|2021-12-11 22:14:50|1966.61|1946.61|1966.61|1946.61|1966.61|1946.61|1966.61|1946.61|1
1639260910000|2021-12-11 22:15:10|1966.64|1946.64|1967.17|1947.17|1967.17|1947.17|1966.64|1946.64|10
1639260920000|2021-12-11 22:15:20|1967.4|1947.4|1967.37|1947.37|1967.4|1947.4|1967.37|1947.37|4
1639260930000|2021-12-11 22:15:30|1967.27|1947.27|1967.27|1947.27|1967.27|1947.27|1967.27|1947.27|1
1639260940000|2021-12-11 22:15:40|1967.51|1947.51|1967.58|1947.58|1967.58|1947.58|1967.49|1947.49|4
1639260950000|2021-12-11 22:15:50|1967.54|1947.54|1967.53|1947.53|1967.54|1947.54|1967.53|1947.53|2
1639260960000|2021-12-11 22:16:00|1967.56|1947.56|1966.65|1946.65|1967.56|1947.56|1966.56|1946.56|11
1639260970000|2021-12-11 22:16:10|1966.6|1946.6|1961.8|1941.8|1966.6|1946.6|1961.4|1941.4|26
1639260980000|2021-12-11 22:16:20|1961.82|1941.82|1959.63|1939.63|1961.87|1941.87|1959.58|1939.58|25
1639260990000|2021-12-11 22:16:30|1959.7|1939.7|1960.69|1940.69|1960.69|1940.69|1959.7|1939.7|28
1639261000000|2021-12-11 22:16:40|1960.61|1940.61|1961.99|1941.99|1962.07|1942.07|1960.61|1940.61|26
1639261010000|2021-12-11 22:16:50|1962|1942|1962.24|1942.24|1962.24|1942.24|1961.99|1941.99|11
1639261020000|2021-12-11 22:17:00|1962.27|1942.27|1962.47|1942.47|1962.54|1942.54|1962.26|1942.26|11
1639261030000|2021-12-11 22:17:10|1962.34|1942.34|1962.45|1942.45|1962.55|1942.55|1962.26|1942.26|14
1639261040000|2021-12-11 22:17:20|1962.41|1942.41|1963.25|1943.25|1963.37|1943.37|1962.37|1942.37|21
1639261050000|2021-12-11 22:17:30|1963.35|1943.35|1963.39|1943.39|1963.39|1943.39|1963.35|1943.35|2
1639261060000|2021-12-11 22:17:40|1963.41|1943.41|1963.53|1943.53|1963.54|1943.54|1963.34|1943.34|13
1639261070000|2021-12-11 22:17:50|1963.5|1943.5|1963.49|1943.49|1963.5|1943.5|1963.49|1943.49|2
1639261080000|2021-12-11 22:18:00|1963.28|1943.28|1963.1|1943.1|1963.31|1943.31|1963.09|1943.09|4
1639261090000|2021-12-11 22:18:10|1962.88|1942.88|1962.75|1942.75|1962.89|1942.89|1962.73|1942.73|4
1639261100000|2021-12-11 22:18:20|1962.73|1942.73|1961.91|1941.91|1962.74|1942.74|1961.9|1941.9|25
1639261110000|2021-12-11 22:18:30|1961.9|1941.9|1961.5|1941.5|1962.07|1942.07|1961.48|1941.48|16
1639261120000|2021-12-11 22:18:40|1961.54|1941.54|1961.45|1941.45|1961.73|1941.73|1961.45|1941.45|17
1639261130000|2021-12-11 22:18:50|1961.46|1941.46|1961.42|1941.42|1961.46|1941.46|1961.37|1941.37|16
1639261140000|2021-12-11 22:19:00|1961.41|1941.41|1960.88|1940.88|1961.45|1941.45|1960.81|1940.81|13
1639261150000|2021-12-11 22:19:10|1960.79|1940.79|1960.83|1940.83|1960.87|1940.87|1960.76|1940.76|14
1639261160000|2021-12-11 22:19:20|1960.82|1940.82|1960.82|1940.82|1960.9|1940.9|1960.8|1940.8|12
1639261170000|2021-12-11 22:19:30|1960.81|1940.81|1960.88|1940.88|1960.91|1940.91|1960.78|1940.78|13
1639261180000|2021-12-11 22:19:40|1960.9|1940.9|1961.04|1941.04|1961.13|1941.13|1960.89|1940.89|16
1639261190000|2021-12-11 22:19:50|1961.09|1941.09|1961.37|1941.37|1961.37|1941.37|1961.03|1941.03|9
1639261200000|2021-12-11 22:20:00|1961.33|1941.33|1961.37|1941.37|1961.4|1941.4|1961.33|1941.33|8
1639261210000|2021-12-11 22:20:10|1961.39|1941.39|1959.67|1939.67|1961.51|1941.51|1959.67|1939.67|22
1639261220000|2021-12-11 22:20:20|1959.65|1939.65|1959.47|1939.47|1959.8|1939.8|1959.47|1939.47|9
1639261230000|2021-12-11 22:20:30|1959.45|1939.45|1959.7|1939.7|1959.71|1939.71|1959.17|1939.17|18
1639261240000|2021-12-11 22:20:40|1959.69|1939.69|1960.18|1940.18|1960.21|1940.21|1959.69|1939.69|15
1639261250000|2021-12-11 22:20:50|1960.16|1940.16|1960.04|1940.04|1960.23|1940.23|1959.98|1939.98|22
1639261260000|2021-12-11 22:21:00|1960.07|1940.07|1959.83|1939.83|1960.09|1940.09|1959.79|1939.79|27
1639261270000|2021-12-11 22:21:10|1959.46|1939.46|1959.31|1939.31|1959.59|1939.59|1959.28|1939.28|21
1639261280000|2021-12-11 22:21:20|1959.23|1939.23|1959.81|1939.81|1959.85|1939.85|1959.22|1939.22|18
1639261290000|2021-12-11 22:21:30|1959.79|1939.79|1960.07|1940.07|1960.07|1940.07|1959.78|1939.78|13
1639261300000|2021-12-11 22:21:40|1960.12|1940.12|1960.37|1940.37|1960.43|1940.43|1960.08|1940.08|14
1639261310000|2021-12-11 22:21:50|1960.38|1940.38|1960.4|1940.4|1960.41|1940.41|1960.26|1940.26|10
1639261320000|2021-12-11 22:22:00|1960.31|1940.31|1960.26|1940.26|1960.31|1940.31|1960.24|1940.24|7
1639261330000|2021-12-11 22:22:10|1960.27|1940.27|1960.23|1940.23|1960.39|1940.39|1960.17|1940.17|12
1639261340000|2021-12-11 22:22:20|1960.45|1940.45|1960.32|1940.32|1960.48|1940.48|1960.27|1940.27|19
1639261350000|2021-12-11 22:22:30|1960.29|1940.29|1959.51|1939.51|1960.29|1940.29|1959.51|1939.51|27
1639261360000|2021-12-11 22:22:40|1959.49|1939.49|1959.05|1939.05|1959.49|1939.49|1959.05|1939.05|26
1639261370000|2021-12-11 22:22:50|1959.04|1939.04|1958.02|1938.02|1959.05|1939.05|1958.02|1938.02|15
1639261380000|2021-12-11 22:23:00|1957.99|1937.99|1959.19|1939.19|1959.19|1939.19|1957.99|1937.99|12
1639261390000|2021-12-11 22:23:10|1959.12|1939.12|1959.78|1939.78|1959.85|1939.85|1959.12|1939.12|18
1639261400000|2021-12-11 22:23:20|1959.8|1939.8|1959.69|1939.69|1959.8|1939.8|1959.67|1939.67|6
1639261410000|2021-12-11 22:23:30|1959.73|1939.73|1959.7|1939.7|1959.73|1939.73|1959.7|1939.7|3
1639261420000|2021-12-11 22:23:40|1959.69|1939.69|1959.81|1939.81|1959.81|1939.81|1959.68|1939.68|5
1639261430000|2021-12-11 22:23:50|1959.87|1939.87|1959.91|1939.91|1959.91|1939.91|1959.87|1939.87|3
1639261440000|2021-12-11 22:24:00|1959.88|1939.88|1959.99|1939.99|1959.99|1939.99|1959.88|1939.88|2
1639261450000|2021-12-11 22:24:10|1960.23|1940.23|1960.7|1940.7|1960.7|1940.7|1960.23|1940.23|9
1639261460000|2021-12-11 22:24:20|1960.74|1940.74|1960.76|1940.76|1960.76|1940.76|1960.74|1940.74|2
1639261470000|2021-12-11 22:24:30|1960.72|1940.72|1960.76|1940.76|1960.76|1940.76|1960.72|1940.72|2
1639261480000|2021-12-11 22:24:40|1960.74|1940.74|1961.72|1941.72|1961.72|1941.72|1960.74|1940.74|12
1639261490000|2021-12-11 22:24:50|1961.67|1941.67|1961.84|1941.84|1961.84|1941.84|1961.67|1941.67|10
1639261500000|2021-12-11 22:25:00|1961.83|1941.83|1961.49|1941.49|1961.98|1941.98|1961.48|1941.48|15
1639261510000|2021-12-11 22:25:10|1961.52|1941.52|1960.54|1940.54|1961.59|1941.59|1960.43|1940.43|27
1639261520000|2021-12-11 22:25:20|1960.45|1940.45|1960.58|1940.58|1960.59|1940.59|1960.25|1940.25|22
1639261530000|2021-12-11 22:25:30|1960.68|1940.68|1960.79|1940.79|1960.81|1940.81|1960.63|1940.63|20
1639261540000|2021-12-11 22:25:40|1960.78|1940.78|1960.63|1940.63|1960.83|1940.83|1960.59|1940.59|10
1639261550000|2021-12-11 22:25:50|1960.64|1940.64|1960.64|1940.64|1960.64|1940.64|1960.62|1940.62|7
1639261560000|2021-12-11 22:26:00|1960.6|1940.6|1960.66|1940.66|1960.69|1940.69|1960.6|1940.6|17
1639261570000|2021-12-11 22:26:10|1960.65|1940.65|1960.63|1940.63|1960.7|1940.7|1960.62|1940.62|11
1639261580000|2021-12-11 22:26:20|1960.62|1940.62|1960.68|1940.68|1960.7|1940.7|1960.61|1940.61|13
1639261590000|2021-12-11 22:26:30|1960.73|1940.73|1960.76|1940.76|1960.76|1940.76|1960.71|1940.71|4
1639261600000|2021-12-11 22:26:40|1960.75|1940.75|1960.8|1940.8|1960.8|1940.8|1960.74|1940.74|8
1639261610000|2021-12-11 22:26:50|1960.78|1940.78|1960.8|1940.8|1960.81|1940.81|1960.75|1940.75|6
1639261620000|2021-12-11 22:27:00|1960.77|1940.77|1960.81|1940.81|1960.84|1940.84|1960.76|1940.76|8
1639261630000|2021-12-11 22:27:10|1960.79|1940.79|1960.87|1940.87|1960.88|1940.88|1960.74|1940.74|19
1639261640000|2021-12-11 22:27:20|1960.97|1940.97|1960.65|1940.65|1960.97|1940.97|1960.65|1940.65|17
1639261650000|2021-12-11 22:27:30|1960.63|1940.63|1960.57|1940.57|1960.72|1940.72|1960.57|1940.57|8
1639261660000|2021-12-11 22:27:40|1960.61|1940.61|1960.56|1940.56|1960.65|1940.65|1960.56|1940.56|9
1639261670000|2021-12-11 22:27:50|1960.59|1940.59|1960.42|1940.42|1960.59|1940.59|1960.42|1940.42|9
1639261680000|2021-12-11 22:28:00|1960.36|1940.36|1960.37|1940.37|1960.37|1940.37|1960.36|1940.36|2
1639261690000|2021-12-11 22:28:10|1960.36|1940.36|1960.39|1940.39|1960.39|1940.39|1960.35|1940.35|16
1639261700000|2021-12-11 22:28:20|1960.38|1940.38|1960.39|1940.39|1960.4|1940.4|1960.38|1940.38|5
1639261710000|2021-12-11 22:28:30|1960.38|1940.38|1960.26|1940.26|1960.52|1940.52|1960.26|1940.26|20
1639261720000|2021-12-11 22:28:40|1960.34|1940.34|1960.1|1940.1|1960.34|1940.34|1960.1|1940.1|20
1639261730000|2021-12-11 22:28:50|1960.08|1940.08|1959.97|1939.97|1960.09|1940.09|1959.91|1939.91|16
1639261740000|2021-12-11 22:29:00|1960.01|1940.01|1959.98|1939.98|1960.09|1940.09|1959.98|1939.98|14
1639261750000|2021-12-11 22:29:10|1959.97|1939.97|1959.97|1939.97|1960.06|1940.06|1959.91|1939.91|14
1639261760000|2021-12-11 22:29:20|1959.96|1939.96|1960.05|1940.05|1960.06|1940.06|1959.96|1939.96|8
1639261770000|2021-12-11 22:29:30|1960.07|1940.07|1960.04|1940.04|1960.07|1940.07|1960.04|1940.04|3
1639261780000|2021-12-11 22:29:40|1960.06|1940.06|1960.07|1940.07|1960.07|1940.07|1960.06|1940.06|2
1639261790000|2021-12-11 22:29:50|1960.24|1940.24|1960.21|1940.21|1960.24|1940.24|1960.21|1940.21|5
1639261800000|2021-12-11 22:30:00|1960.19|1940.19|1960.19|1940.19|1960.19|1940.19|1960.19|1940.19|1
1639261820000|2021-12-11 22:30:20|1960.18|1940.18|1960.19|1940.19|1960.2|1940.2|1960.18|1940.18|9
1639261830000|2021-12-11 22:30:30|1960.18|1940.18|1960.19|1940.19|1960.2|1940.2|1960.18|1940.18|4
1639261840000|2021-12-11 22:30:40|1960.2|1940.2|1960.23|1940.23|1960.23|1940.23|1960.19|1940.19|5
1639261850000|2021-12-11 22:30:50|1960.28|1940.28|1960.28|1940.28|1960.28|1940.28|1960.28|1940.28|1
1639261860000|2021-12-11 22:31:00|1960.3|1940.3|1961.29|1941.29|1961.29|1941.29|1960.3|1940.3|10
1639261880000|2021-12-11 22:31:20|1961.52|1941.52|1961.57|1941.57|1961.63|1941.63|1961.49|1941.49|12
1639261890000|2021-12-11 22:31:30|1961.58|1941.58|1961.55|1941.55|1961.58|1941.58|1961.54|1941.54|9
1639261900000|2021-12-11 22:31:40|1961.61|1941.61|1961.6|1941.6|1961.61|1941.61|1961.59|1941.59|3
1639261910000|2021-12-11 22:31:50|1961.61|1941.61|1961.64|1941.64|1961.65|1941.65|1961.6|1941.6|6
1639261920000|2021-12-11 22:32:00|1961.6|1941.6|1961.59|1941.59|1961.61|1941.61|1961.58|1941.58|11
1639261930000|2021-12-11 22:32:10|1961.58|1941.58|1961.63|1941.63|1961.64|1941.64|1961.58|1941.58|11
1639261940000|2021-12-11 22:32:20|1961.62|1941.62|1961.61|1941.61|1961.64|1941.64|1961.61|1941.61|8
1639261950000|2021-12-11 22:32:30|1961.62|1941.62|1961.63|1941.63|1961.63|1941.63|1961.61|1941.61|3
1639261960000|2021-12-11 22:32:40|1961.67|1941.67|1961.64|1941.64|1961.67|1941.67|1961.64|1941.64|4
1639261970000|2021-12-11 22:32:50|1961.65|1941.65|1961.77|1941.77|1961.77|1941.77|1961.64|1941.64|8
1639261980000|2021-12-11 22:33:00|1961.93|1941.93|1961.93|1941.93|1961.93|1941.93|1961.93|1941.93|1
1639261990000|2021-12-11 22:33:10|1961.96|1941.96|1961.89|1941.89|1961.96|1941.96|1961.89|1941.89|7
1639262000000|2021-12-11 22:33:20|1961.92|1941.92|1961.92|1941.92|1961.96|1941.96|1961.91|1941.91|10
1639262010000|2021-12-11 22:33:30|1961.81|1941.81|1961.81|1941.81|1961.81|1941.81|1961.81|1941.81|1
1639262040000|2021-12-11 22:34:00|1961.72|1941.72|1961.72|1941.72|1961.72|1941.72|1961.72|1941.72|1
1639262060000|2021-12-11 22:34:20|1961.73|1941.73|1961.73|1941.73|1961.73|1941.73|1961.73|1941.73|1
1639262070000|2021-12-11 22:34:30|1961.82|1941.82|1961.79|1941.79|1961.82|1941.82|1961.79|1941.79|2
1639262080000|2021-12-11 22:34:40|1961.78|1941.78|1961.78|1941.78|1961.78|1941.78|1961.78|1941.78|1
1639262090000|2021-12-11 22:34:50|1961.79|1941.79|1961.79|1941.79|1961.81|1941.81|1961.77|1941.77|5
1639262100000|2021-12-11 22:35:00|1961.97|1941.97|1961.97|1941.97|1961.97|1941.97|1961.97|1941.97|1
1639262110000|2021-12-11 22:35:10|1961.95|1941.95|1962.25|1942.25|1962.25|1942.25|1961.95|1941.95|5
1639262120000|2021-12-11 22:35:20|1962.27|1942.27|1962.58|1942.58|1962.58|1942.58|1962.26|1942.26|5
1639262130000|2021-12-11 22:35:30|1962.89|1942.89|1963|1943|1963|1943|1962.89|1942.89|2
1639262150000|2021-12-11 22:35:50|1963.15|1943.15|1963.05|1943.05|1963.15|1943.15|1963.05|1943.05|5
1639262160000|2021-12-11 22:36:00|1963.16|1943.16|1963.11|1943.11|1963.16|1943.16|1963.11|1943.11|2
1639262180000|2021-12-11 22:36:20|1963.15|1943.15|1963.15|1943.15|1963.15|1943.15|1963.15|1943.15|1
1639262190000|2021-12-11 22:36:30|1963.21|1943.21|1963.35|1943.35|1963.35|1943.35|1963.2|1943.2|3
1639262200000|2021-12-11 22:36:40|1963.39|1943.39|1963.6|1943.6|1963.63|1943.63|1963.35|1943.35|14
1639262210000|2021-12-11 22:36:50|1963.64|1943.64|1963.64|1943.64|1963.64|1943.64|1963.64|1943.64|1
1639262220000|2021-12-11 22:37:00|1963.7|1943.7|1964|1944|1964|1944|1963.7|1943.7|2
1639262230000|2021-12-11 22:37:10|1963.94|1943.94|1963.57|1943.57|1963.98|1943.98|1963.56|1943.56|8
1639262240000|2021-12-11 22:37:20|1963.56|1943.56|1963.59|1943.59|1963.59|1943.59|1963.56|1943.56|4
1639262280000|2021-12-11 22:38:00|1963.57|1943.57|1963.61|1943.61|1963.61|1943.61|1963.45|1943.45|4
1639262290000|2021-12-11 22:38:10|1963.63|1943.63|1963.58|1943.58|1963.63|1943.63|1963.58|1943.58|2
1639262300000|2021-12-11 22:38:20|1963.66|1943.66|1963.63|1943.63|1963.67|1943.67|1963.63|1943.63|4
1639262310000|2021-12-11 22:38:30|1963.67|1943.67|1964.49|1944.49|1964.49|1944.49|1963.67|1943.67|13
1639262320000|2021-12-11 22:38:40|1964.52|1944.52|1964.66|1944.66|1964.76|1944.76|1964.52|1944.52|11
1639262330000|2021-12-11 22:38:50|1964.8|1944.8|1964.8|1944.8|1964.8|1944.8|1964.8|1944.8|1
1639262340000|2021-12-11 22:39:00|1964.96|1944.96|1964.96|1944.96|1964.96|1944.96|1964.96|1944.96|1
1639262350000|2021-12-11 22:39:10|1964.84|1944.84|1964.71|1944.71|1964.96|1944.96|1964.71|1944.71|3
1639262380000|2021-12-11 22:39:40|1964.74|1944.74|1964.74|1944.74|1964.74|1944.74|1964.73|1944.73|3
1639262390000|2021-12-11 22:39:50|1964.94|1944.94|1964.94|1944.94|1964.94|1944.94|1964.94|1944.94|1
1639262400000|2021-12-11 22:40:00|1964.75|1944.75|1964.88|1944.88|1964.88|1944.88|1964.75|1944.75|2
1639262410000|2021-12-11 22:40:10|1964.75|1944.75|1964.99|1944.99|1964.99|1944.99|1964.75|1944.75|2
1639262420000|2021-12-11 22:40:20|1965.15|1945.15|1965.03|1945.03|1965.15|1945.15|1965.03|1945.03|2
1639262430000|2021-12-11 22:40:30|1965.15|1945.15|1965.28|1945.28|1965.28|1945.28|1965.15|1945.15|5
1639262440000|2021-12-11 22:40:40|1965.21|1945.21|1965.49|1945.49|1965.54|1945.54|1965.21|1945.21|7
1639262450000|2021-12-11 22:40:50|1965.45|1945.45|1966.09|1946.09|1966.09|1946.09|1965.45|1945.45|20
1639262460000|2021-12-11 22:41:00|1966.04|1946.04|1966.24|1946.24|1966.24|1946.24|1966.04|1946.04|3
1639262500000|2021-12-11 22:41:40|1966.48|1946.48|1966.48|1946.48|1966.48|1946.48|1966.48|1946.48|1
1639262510000|2021-12-11 22:41:50|1966.49|1946.49|1966.54|1946.54|1966.56|1946.56|1966.49|1946.49|4
1639262550000|2021-12-11 22:42:30|1966.77|1946.77|1967.19|1947.19|1967.21|1947.21|1966.77|1946.77|11
1639262560000|2021-12-11 22:42:40|1967|1947|1968.7|1948.7|1968.7|1948.7|1967|1947|11
1639262570000|2021-12-11 22:42:50|1968.79|1948.79|1970.21|1950.21|1970.21|1950.21|1968.77|1948.77|21
1639262580000|2021-12-11 22:43:00|1970.79|1950.79|1970.97|1950.97|1971.01|1951.01|1970.79|1950.79|5
1639262590000|2021-12-11 22:43:10|1971.7|1951.7|1971.64|1951.64|1971.83|1951.83|1971.64|1951.64|6
1639262600000|2021-12-11 22:43:20|1971.69|1951.69|1972.23|1952.23|1972.25|1952.25|1971.69|1951.69|4
1639262610000|2021-12-11 22:43:30|1972.36|1952.36|1972.42|1952.42|1972.42|1952.42|1972.36|1952.36|3
1639262620000|2021-12-11 22:43:40|1972.4|1952.4|1972.87|1952.87|1972.98|1952.98|1972.4|1952.4|14
1639262630000|2021-12-11 22:43:50|1972.88|1952.88|1973.22|1953.22|1973.27|1953.27|1972.83|1952.83|19
1639262640000|2021-12-11 22:44:00|1973.33|1953.33|1972.99|1952.99|1973.34|1953.34|1972.83|1952.83|15
1639262650000|2021-12-11 22:44:10|1972.93|1952.93|1972.48|1952.48|1972.96|1952.96|1972.47|1952.47|8
1639262660000|2021-12-11 22:44:20|1972.75|1952.75|1972.65|1952.65|1972.75|1952.75|1972.59|1952.59|27
1639262670000|2021-12-11 22:44:30|1972.69|1952.69|1972.56|1952.56|1972.69|1952.69|1972.31|1952.31|20
1639262680000|2021-12-11 22:44:40|1972.53|1952.53|1972.46|1952.46|1972.56|1952.56|1972.31|1952.31|10
1639262690000|2021-12-11 22:44:50|1972.37|1952.37|1972.66|1952.66|1972.66|1952.66|1972.28|1952.28|8
1639262700000|2021-12-11 22:45:00|1972.6|1952.6|1972.28|1952.28|1972.61|1952.61|1972.23|1952.23|11
1639262710000|2021-12-11 22:45:10|1972.27|1952.27|1972.27|1952.27|1972.3|1952.3|1972.19|1952.19|19
1639262720000|2021-12-11 22:45:20|1972.35|1952.35|1972.19|1952.19|1972.35|1952.35|1972.09|1952.09|14
1639262730000|2021-12-11 22:45:30|1972.18|1952.18|1972.13|1952.13|1972.18|1952.18|1972.04|1952.04|22
1639262740000|2021-12-11 22:45:40|1972.14|1952.14|1972.09|1952.09|1972.15|1952.15|1972.01|1952.01|11
1639262750000|2021-12-11 22:45:50|1972.14|1952.14|1972.18|1952.18|1972.21|1952.21|1972.13|1952.13|8
1639262760000|2021-12-11 22:46:00|1972.2|1952.2|1972.08|1952.08|1972.21|1952.21|1972.07|1952.07|8
1639262770000|2021-12-11 22:46:10|1972.06|1952.06|1972.07|1952.07|1972.07|1952.07|1972.03|1952.03|6
1639262780000|2021-12-11 22:46:20|1972.02|1952.02|1972.07|1952.07|1972.2|1952.2|1972.02|1952.02|11
1639262790000|2021-12-11 22:46:30|1972.05|1952.05|1971.86|1951.86|1972.12|1952.12|1971.86|1951.86|13
1639262800000|2021-12-11 22:46:40|1971.56|1951.56|1970.91|1950.91|1971.56|1951.56|1970.91|1950.91|25
1639262810000|2021-12-11 22:46:50|1970.9|1950.9|1970.94|1950.94|1970.97|1950.97|1970.87|1950.87|9
1639262820000|2021-12-11 22:47:00|1970.96|1950.96|1970.5|1950.5|1970.96|1950.96|1970.38|1950.38|11
1639262830000|2021-12-11 22:47:10|1970.42|1950.42|1970.58|1950.58|1970.58|1950.58|1970.42|1950.42|4
1639262840000|2021-12-11 22:47:20|1970.54|1950.54|1970.23|1950.23|1970.59|1950.59|1970.23|1950.23|5
1639262850000|2021-12-11 22:47:30|1970.19|1950.19|1970.22|1950.22|1970.23|1950.23|1970.19|1950.19|10
1639262860000|2021-12-11 22:47:40|1970.21|1950.21|1970.49|1950.49|1970.49|1950.49|1970.19|1950.19|8
1639262870000|2021-12-11 22:47:50|1970.43|1950.43|1970.89|1950.89|1970.9|1950.9|1970.41|1950.41|16
1639262880000|2021-12-11 22:48:00|1971.08|1951.08|1971.22|1951.22|1971.46|1951.46|1971.07|1951.07|8
1639262890000|2021-12-11 22:48:10|1971.43|1951.43|1971.46|1951.46|1971.46|1951.46|1971.43|1951.43|6
1639262900000|2021-12-11 22:48:20|1971.43|1951.43|1971.56|1951.56|1971.56|1951.56|1971.43|1951.43|9
1639262910000|2021-12-11 22:48:30|1971.54|1951.54|1971.53|1951.53|1971.59|1951.59|1971.53|1951.53|9
1639262920000|2021-12-11 22:48:40|1971.54|1951.54|1971.51|1951.51|1971.54|1951.54|1971.49|1951.49|11
1639262930000|2021-12-11 22:48:50|1971.5|1951.5|1971.68|1951.68|1971.69|1951.69|1971.5|1951.5|16
1639262940000|2021-12-11 22:49:00|1971.69|1951.69|1971.65|1951.65|1971.69|1951.69|1971.64|1951.64|14
1639262950000|2021-12-11 22:49:10|1971.66|1951.66|1971.67|1951.67|1971.67|1951.67|1971.62|1951.62|15
1639262960000|2021-12-11 22:49:20|1971.66|1951.66|1971.26|1951.26|1971.68|1951.68|1971.26|1951.26|14
1639262970000|2021-12-11 22:49:30|1971.24|1951.24|1971.22|1951.22|1971.27|1951.27|1971.17|1951.17|10
1639262980000|2021-12-11 22:49:40|1971.19|1951.19|1970.54|1950.54|1971.27|1951.27|1970.5|1950.5|14
1639262990000|2021-12-11 22:49:50|1970.3|1950.3|1969.96|1949.96|1970.3|1950.3|1969.96|1949.96|11
1639263000000|2021-12-11 22:50:00|1970.01|1950.01|1969.96|1949.96|1970.07|1950.07|1969.93|1949.93|12
1639263010000|2021-12-11 22:50:10|1970.02|1950.02|1970.01|1950.01|1970.03|1950.03|1969.83|1949.83|10
1639263020000|2021-12-11 22:50:20|1969.96|1949.96|1969.95|1949.95|1970.01|1950.01|1969.94|1949.94|6
1639263030000|2021-12-11 22:50:30|1969.97|1949.97|1970.15|1950.15|1970.15|1950.15|1969.97|1949.97|7
1639263040000|2021-12-11 22:50:40|1970.18|1950.18|1969.81|1949.81|1970.18|1950.18|1969.79|1949.79|20
1639263050000|2021-12-11 22:50:50|1969.82|1949.82|1969.8|1949.8|1969.82|1949.82|1969.8|1949.8|9
1639263060000|2021-12-11 22:51:00|1969.79|1949.79|1969.92|1949.92|1969.92|1949.92|1969.79|1949.79|12
1639263070000|2021-12-11 22:51:10|1969.91|1949.91|1969.71|1949.71|1969.96|1949.96|1969.71|1949.71|10
1639263080000|2021-12-11 22:51:20|1969.66|1949.66|1969.53|1949.53|1969.73|1949.73|1969.53|1949.53|11
1639263090000|2021-12-11 22:51:30|1969.5|1949.5|1969.17|1949.17|1969.5|1949.5|1969.16|1949.16|11
1639263100000|2021-12-11 22:51:40|1969.16|1949.16|1969.19|1949.19|1969.19|1949.19|1969.03|1949.03|4
1639263110000|2021-12-11 22:51:50|1969.41|1949.41|1969.44|1949.44|1969.46|1949.46|1969.19|1949.19|6
1639263120000|2021-12-11 22:52:00|1969.43|1949.43|1969.46|1949.46|1969.47|1949.47|1969.43|1949.43|10
1639263130000|2021-12-11 22:52:10|1969.54|1949.54|1969.54|1949.54|1969.54|1949.54|1969.52|1949.52|3
1639263160000|2021-12-11 22:52:40|1969.55|1949.55|1969.53|1949.53|1969.55|1949.55|1969.53|1949.53|2
1639263170000|2021-12-11 22:52:50|1969.51|1949.51|1969.51|1949.51|1969.53|1949.53|1969.51|1949.51|3
1639263180000|2021-12-11 22:53:00|1969.6|1949.6|1969.47|1949.47|1969.6|1949.6|1969.44|1949.44|10
1639263190000|2021-12-11 22:53:10|1969.45|1949.45|1969.38|1949.38|1969.48|1949.48|1969.32|1949.32|9
1639263200000|2021-12-11 22:53:20|1969.37|1949.37|1969.44|1949.44|1969.44|1949.44|1969.32|1949.32|6
1639263210000|2021-12-11 22:53:30|1969.42|1949.42|1969.42|1949.42|1969.43|1949.43|1969.41|1949.41|4
1639263220000|2021-12-11 22:53:40|1969.33|1949.33|1969.24|1949.24|1969.42|1949.42|1969.24|1949.24|9
1639263230000|2021-12-11 22:53:50|1969.27|1949.27|1969.48|1949.48|1969.59|1949.59|1969.24|1949.24|10
1639263240000|2021-12-11 22:54:00|1969.47|1949.47|1969.47|1949.47|1969.48|1949.48|1969.47|1949.47|9
1639263250000|2021-12-11 22:54:10|1969.48|1949.48|1969.5|1949.5|1969.5|1949.5|1969.48|1949.48|2
1639263260000|2021-12-11 22:54:20|1969.49|1949.49|1969.5|1949.5|1969.5|1949.5|1969.48|1949.48|6
1639263270000|2021-12-11 22:54:30|1969.49|1949.49|1969.46|1949.46|1969.49|1949.49|1969.45|1949.45|13
1639263280000|2021-12-11 22:54:40|1969.47|1949.47|1969.5|1949.5|1969.5|1949.5|1969.46|1949.46|10
1639263320000|2021-12-11 22:55:20|1969.58|1949.58|1969.45|1949.45|1969.58|1949.58|1969.24|1949.24|6
1639263330000|2021-12-11 22:55:30|1969.42|1949.42|1969.33|1949.33|1969.44|1949.44|1969.32|1949.32|16
1639263340000|2021-12-11 22:55:40|1969.32|1949.32|1969.31|1949.31|1969.34|1949.34|1969.31|1949.31|14
1639263350000|2021-12-11 22:55:50|1969.26|1949.26|1969.26|1949.26|1969.26|1949.26|1969.24|1949.24|3
1639263360000|2021-12-11 22:56:00|1969.33|1949.33|1969.35|1949.35|1969.36|1949.36|1969.33|1949.33|3
1639263370000|2021-12-11 22:56:10|1969.36|1949.36|1969.35|1949.35|1969.36|1949.36|1969.35|1949.35|2
1639263380000|2021-12-11 22:56:20|1969.36|1949.36|1969.34|1949.34|1969.36|1949.36|1969.34|1949.34|2
1639263390000|2021-12-11 22:56:30|1969.36|1949.36|1969.47|1949.47|1969.5|1949.5|1969.36|1949.36|5
1639263400000|2021-12-11 22:56:40|1969.5|1949.5|1969.49|1949.49|1969.5|1949.5|1969.48|1949.48|4
1639263410000|2021-12-11 22:56:50|1969.48|1949.48|1969.46|1949.46|1969.48|1949.48|1969.45|1949.45|4
1639263430000|2021-12-11 22:57:10|1969.71|1949.71|1969.67|1949.67|1969.72|1949.72|1969.67|1949.67|4
1639263440000|2021-12-11 22:57:20|1969.59|1949.59|1969.6|1949.6|1969.6|1949.6|1969.59|1949.59|2
1639263450000|2021-12-11 22:57:30|1969.49|1949.49|1969.61|1949.61|1969.61|1949.61|1969.45|1949.45|6
1639263460000|2021-12-11 22:57:40|1969.6|1949.6|1969.64|1949.64|1969.64|1949.64|1969.6|1949.6|2
1639263470000|2021-12-11 22:57:50|1969.63|1949.63|1968.6|1948.6|1969.64|1949.64|1968.59|1948.59|11
1639263480000|2021-12-11 22:58:00|1968.59|1948.59|1968.43|1948.43|1968.67|1948.67|1968.43|1948.43|15
1639263490000|2021-12-11 22:58:10|1968.42|1948.42|1968.71|1948.71|1968.71|1948.71|1968.42|1948.42|21
1639263500000|2021-12-11 22:58:20|1968.7|1948.7|1968.62|1948.62|1968.7|1948.7|1968.53|1948.53|16
1639263510000|2021-12-11 22:58:30|1968.61|1948.61|1968.53|1948.53|1968.71|1948.71|1968.5|1948.5|22
1639263520000|2021-12-11 22:58:40|1968.52|1948.52|1968.85|1948.85|1968.93|1948.93|1968.49|1948.49|21
1639263530000|2021-12-11 22:58:50|1968.84|1948.84|1968.84|1948.84|1968.88|1948.88|1968.82|1948.82|14
1639263540000|2021-12-11 22:59:00|1968.83|1948.83|1968.6|1948.6|1968.95|1948.95|1968.57|1948.57|16
1639263550000|2021-12-11 22:59:10|1968.58|1948.58|1968.58|1948.58|1968.65|1948.65|1968.56|1948.56|8
1639263560000|2021-12-11 22:59:20|1968.56|1948.56|1968.58|1948.58|1968.6|1948.6|1968.56|1948.56|6
1639263570000|2021-12-11 22:59:30|1968.57|1948.57|1968.42|1948.42|1968.57|1948.57|1968.42|1948.42|10
1639263580000|2021-12-11 22:59:40|1968.41|1948.41|1967.98|1947.98|1968.41|1948.41|1967.98|1947.98|12
1639263590000|2021-12-11 22:59:50|1967.97|1947.97|1967.78|1947.78|1967.97|1947.97|1967.77|1947.77|16
1639263600000|2021-12-11 23:00:00|1967.77|1947.77|1967.49|1947.49|1967.77|1947.77|1967.49|1947.49|17
1639263610000|2021-12-11 23:00:10|1967.48|1947.48|1967.25|1947.25|1967.49|1947.49|1967.21|1947.21|16
1639263620000|2021-12-11 23:00:20|1967.3|1947.3|1967.44|1947.44|1967.48|1947.48|1967.3|1947.3|19
1639263630000|2021-12-11 23:00:30|1967.4|1947.4|1967.42|1947.42|1967.42|1947.42|1967.4|1947.4|3
1639263640000|2021-12-11 23:00:40|1967.41|1947.41|1967.39|1947.39|1967.42|1947.42|1967.25|1947.25|11
1639263650000|2021-12-11 23:00:50|1967.4|1947.4|1967.41|1947.41|1967.47|1947.47|1967.38|1947.38|12
1639263660000|2021-12-11 23:01:00|1967.43|1947.43|1967.71|1947.71|1967.79|1947.79|1967.38|1947.38|14
1639263670000|2021-12-11 23:01:10|1967.72|1947.72|1967.89|1947.89|1967.89|1947.89|1967.68|1947.68|4
1639263680000|2021-12-11 23:01:20|1967.9|1947.9|1967.88|1947.88|1967.9|1947.9|1967.86|1947.86|3
1639263690000|2021-12-11 23:01:30|1968|1948|1967.93|1947.93|1968|1948|1967.88|1947.88|4
1639263700000|2021-12-11 23:01:40|1968.16|1948.16|1968.19|1948.19|1968.19|1948.19|1967.93|1947.93|5
1639263710000|2021-12-11 23:01:50|1968.17|1948.17|1968.18|1948.18|1968.18|1948.18|1968.17|1948.17|2
1639263720000|2021-12-11 23:02:00|1968.4|1948.4|1968.47|1948.47|1968.47|1948.47|1968.4|1948.4|2
1639263730000|2021-12-11 23:02:10|1968.45|1948.45|1968.71|1948.71|1968.76|1948.76|1968.45|1948.45|6
1639263740000|2021-12-11 23:02:20|1968.68|1948.68|1968.86|1948.86|1968.86|1948.86|1968.68|1948.68|6
1639263750000|2021-12-11 23:02:30|1969.07|1949.07|1969.09|1949.09|1969.09|1949.09|1969.07|1949.07|2
1639263760000|2021-12-11 23:02:40|1969.24|1949.24|1969.46|1949.46|1969.46|1949.46|1969.24|1949.24|4
1639263770000|2021-12-11 23:02:50|1969.51|1949.51|1969.6|1949.6|1969.6|1949.6|1969.48|1949.48|3
1639263790000|2021-12-11 23:03:10|1969.46|1949.46|1969.53|1949.53|1969.55|1949.55|1969.46|1949.46|6
1639263800000|2021-12-11 23:03:20|1969.61|1949.61|1969.61|1949.61|1969.61|1949.61|1969.61|1949.61|1
1639263810000|2021-12-11 23:03:30|1969.58|1949.58|1969.58|1949.58|1969.58|1949.58|1969.58|1949.58|1
1639263820000|2021-12-11 23:03:40|1969.56|1949.56|1969.56|1949.56|1969.56|1949.56|1969.56|1949.56|1
1639263830000|2021-12-11 23:03:50|1969.48|1949.48|1969.48|1949.48|1969.48|1949.48|1969.48|1949.48|1
1639263840000|2021-12-11 23:04:00|1969.52|1949.52|1970.29|1950.29|1970.29|1950.29|1969.52|1949.52|5
1639263850000|2021-12-11 23:04:10|1970.33|1950.33|1970.88|1950.88|1970.94|1950.94|1970.33|1950.33|11
1639263860000|2021-12-11 23:04:20|1971.13|1951.13|1971.25|1951.25|1971.31|1951.31|1971.13|1951.13|4
1639263870000|2021-12-11 23:04:30|1971.29|1951.29|1971.3|1951.3|1971.3|1951.3|1971.29|1951.29|2
1639263880000|2021-12-11 23:04:40|1971.38|1951.38|1971.92|1951.92|1971.96|1951.96|1971.38|1951.38|12
1639263890000|2021-12-11 23:04:50|1972.23|1952.23|1972.28|1952.28|1972.29|1952.29|1972.23|1952.23|9
1639263900000|2021-12-11 23:05:00|1972.3|1952.3|1972.28|1952.28|1972.3|1952.3|1972.28|1952.28|4
1639263910000|2021-12-11 23:05:10|1972.23|1952.23|1972.23|1952.23|1972.24|1952.24|1972.23|1952.23|3
1639263920000|2021-12-11 23:05:20|1972.24|1952.24|1972.37|1952.37|1972.44|1952.44|1972.23|1952.23|8
1639263930000|2021-12-11 23:05:30|1972.53|1952.53|1972.77|1952.77|1972.79|1952.79|1972.53|1952.53|7
1639263940000|2021-12-11 23:05:40|1972.78|1952.78|1972.78|1952.78|1972.78|1952.78|1972.78|1952.78|1
1639263960000|2021-12-11 23:06:00|1972.86|1952.86|1972.86|1952.86|1972.86|1952.86|1972.86|1952.86|1
1639263980000|2021-12-11 23:06:20|1972.92|1952.92|1972.92|1952.92|1972.92|1952.92|1972.92|1952.92|1
1639263990000|2021-12-11 23:06:30|1972.95|1952.95|1973.04|1953.04|1973.04|1953.04|1972.95|1952.95|2
1639264010000|2021-12-11 23:06:50|1973.28|1953.28|1973.28|1953.28|1973.28|1953.28|1973.28|1953.28|1
1639264020000|2021-12-11 23:07:00|1973.3|1953.3|1973.58|1953.58|1973.58|1953.58|1973.3|1953.3|8
1639264030000|2021-12-11 23:07:10|1973.57|1953.57|1974.58|1954.58|1974.58|1954.58|1973.57|1953.57|13
1639264040000|2021-12-11 23:07:20|1974.59|1954.59|1975.62|1955.62|1975.62|1955.62|1974.59|1954.59|7
1639264050000|2021-12-11 23:07:30|1975.83|1955.83|1976.51|1956.51|1976.51|1956.51|1975.83|1955.83|16
1639264060000|2021-12-11 23:07:40|1976.61|1956.61|1976.81|1956.81|1976.81|1956.81|1976.61|1956.61|5
1639264070000|2021-12-11 23:07:50|1977.14|1957.14|1977.26|1957.26|1977.26|1957.26|1977.14|1957.14|7
1639264080000|2021-12-11 23:08:00|1977.35|1957.35|1978.25|1958.25|1978.51|1958.51|1977.35|1957.35|10
1639264090000|2021-12-11 23:08:10|1978.23|1958.23|1978.24|1958.24|1978.31|1958.31|1978.22|1958.22|10
1639264100000|2021-12-11 23:08:20|1978.21|1958.21|1978.21|1958.21|1978.21|1958.21|1978.21|1958.21|1
1639264110000|2021-12-11 23:08:30|1978.24|1958.24|1978.32|1958.32|1978.32|1958.32|1978.23|1958.23|4
1639264120000|2021-12-11 23:08:40|1978.51|1958.51|1978.55|1958.55|1978.57|1958.57|1978.51|1958.51|3
1639264130000|2021-12-11 23:08:50|1978.6|1958.6|1978.64|1958.64|1978.65|1958.65|1978.54|1958.54|9
1639264140000|2021-12-11 23:09:00|1978.72|1958.72|1979.51|1959.51|1979.51|1959.51|1978.72|1958.72|15
1639264150000|2021-12-11 23:09:10|1979.57|1959.57|1980.05|1960.05|1980.05|1960.05|1979.55|1959.55|11
1639264160000|2021-12-11 23:09:20|1980.41|1960.41|1980.71|1960.71|1980.72|1960.72|1980.41|1960.41|7
1639264170000|2021-12-11 23:09:30|1980.56|1960.56|1980.56|1960.56|1980.56|1960.56|1980.56|1960.56|1
1639264180000|2021-12-11 23:09:40|1980.5|1960.5|1980.46|1960.46|1980.5|1960.5|1980.46|1960.46|3
1639264190000|2021-12-11 23:09:50|1980.47|1960.47|1980.34|1960.34|1980.54|1960.54|1980.34|1960.34|3
1639264200000|2021-12-11 23:10:00|1980.42|1960.42|1979.86|1959.86|1980.42|1960.42|1979.86|1959.86|4
1639264210000|2021-12-11 23:10:10|1979.78|1959.78|1979.41|1959.41|1979.78|1959.78|1979.41|1959.41|18
1639264220000|2021-12-11 23:10:20|1979.38|1959.38|1979.27|1959.27|1979.39|1959.39|1979.27|1959.27|8
1639264230000|2021-12-11 23:10:30|1979.22|1959.22|1978.8|1958.8|1979.22|1959.22|1978.8|1958.8|11
1639264240000|2021-12-11 23:10:40|1978.74|1958.74|1978.37|1958.37|1978.74|1958.74|1978.36|1958.36|14
1639264250000|2021-12-11 23:10:50|1978.41|1958.41|1978.52|1958.52|1978.52|1958.52|1978.37|1958.37|19
1639264260000|2021-12-11 23:11:00|1978.49|1958.49|1978.39|1958.39|1978.49|1958.49|1978.26|1958.26|15
1639264270000|2021-12-11 23:11:10|1978.44|1958.44|1978.65|1958.65|1978.66|1958.66|1978.39|1958.39|15
1639264280000|2021-12-11 23:11:20|1978.64|1958.64|1978.85|1958.85|1978.86|1958.86|1978.61|1958.61|19
1639264290000|2021-12-11 23:11:30|1978.86|1958.86|1978.86|1958.86|1978.9|1958.9|1978.84|1958.84|9
1639264300000|2021-12-11 23:11:40|1978.88|1958.88|1979.63|1959.63|1979.63|1959.63|1978.88|1958.88|13
1639264310000|2021-12-11 23:11:50|1979.72|1959.72|1982.29|1962.29|1982.29|1962.29|1979.67|1959.67|27
1639264320000|2021-12-11 23:12:00|1982.48|1962.48|1983.78|1963.78|1983.91|1963.91|1982.48|1962.48|31
1639264330000|2021-12-11 23:12:10|1983.76|1963.76|1987.83|1967.83|1987.83|1967.83|1983.76|1963.76|31
1639264340000|2021-12-11 23:12:20|1987.84|1967.84|1984.26|1964.26|1987.86|1967.86|1984.26|1964.26|27
1639264350000|2021-12-11 23:12:30|1984.45|1964.45|1987.11|1967.11|1987.67|1967.67|1984.45|1964.45|30
1639264360000|2021-12-11 23:12:40|1987.12|1967.12|1986.31|1966.31|1987.12|1967.12|1986.05|1966.05|19
1639264370000|2021-12-11 23:12:50|1986.3|1966.3|1986.3|1966.3|1986.4|1966.4|1986.21|1966.21|20
1639264380000|2021-12-11 23:13:00|1986.21|1966.21|1984.79|1964.79|1986.28|1966.28|1984.75|1964.75|22
1639264390000|2021-12-11 23:13:10|1984.76|1964.76|1984.93|1964.93|1984.93|1964.93|1984.53|1964.53|23
1639264400000|2021-12-11 23:13:20|1984.75|1964.75|1984.67|1964.67|1984.86|1964.86|1984.01|1964.01|30
1639264410000|2021-12-11 23:13:30|1984.68|1964.68|1984.59|1964.59|1985.37|1965.37|1984.56|1964.56|18
1639264420000|2021-12-11 23:13:40|1984.63|1964.63|1984.15|1964.15|1984.65|1964.65|1984.03|1964.03|15
1639264430000|2021-12-11 23:13:50|1984.16|1964.16|1983.94|1963.94|1984.16|1964.16|1983.94|1963.94|9
1639264440000|2021-12-11 23:14:00|1983.95|1963.95|1981.67|1961.67|1983.95|1963.95|1981.56|1961.56|34
1639264450000|2021-12-11 23:14:10|1981.57|1961.57|1979.46|1959.46|1981.66|1961.66|1979.46|1959.46|31
1639264460000|2021-12-11 23:14:20|1979.41|1959.41|1978.5|1958.5|1979.41|1959.41|1978.48|1958.48|22
1639264470000|2021-12-11 23:14:30|1978.67|1958.67|1980.52|1960.52|1980.52|1960.52|1978.67|1958.67|22
1639264480000|2021-12-11 23:14:40|1980.54|1960.54|1980.95|1960.95|1980.95|1960.95|1980.54|1960.54|10
1639264490000|2021-12-11 23:14:50|1981.08|1961.08|1981.09|1961.09|1981.11|1961.11|1980.98|1960.98|6
1639264500000|2021-12-11 23:15:00|1981.02|1961.02|1980.58|1960.58|1981.03|1961.03|1980.58|1960.58|16
1639264510000|2021-12-11 23:15:10|1980.57|1960.57|1979.51|1959.51|1980.58|1960.58|1979.51|1959.51|25
1639264520000|2021-12-11 23:15:20|1979.5|1959.5|1979.49|1959.49|1979.5|1959.5|1979.13|1959.13|13
1639264530000|2021-12-11 23:15:30|1979.45|1959.45|1979.45|1959.45|1979.52|1959.52|1979.42|1959.42|9
1639264540000|2021-12-11 23:15:40|1979.44|1959.44|1979.66|1959.66|1979.66|1959.66|1979.38|1959.38|18
1639264550000|2021-12-11 23:15:50|1979.63|1959.63|1979.96|1959.96|1979.96|1959.96|1979.61|1959.61|7
1639264560000|2021-12-11 23:16:00|1979.98|1959.98|1979.78|1959.78|1980.02|1960.02|1979.78|1959.78|18
1639264570000|2021-12-11 23:16:10|1979.76|1959.76|1980.15|1960.15|1980.19|1960.19|1979.58|1959.58|17
1639264580000|2021-12-11 23:16:20|1980.19|1960.19|1981.18|1961.18|1981.21|1961.21|1980.19|1960.19|12
1639264590000|2021-12-11 23:16:30|1980.85|1960.85|1981.87|1961.87|1981.87|1961.87|1980.85|1960.85|14
1639264600000|2021-12-11 23:16:40|1981.88|1961.88|1983.79|1963.79|1983.86|1963.86|1981.88|1961.88|17
1639264610000|2021-12-11 23:16:50|1985.58|1965.58|1985.5|1965.5|1985.58|1965.58|1984.54|1964.54|28
1639264620000|2021-12-11 23:17:00|1985.51|1965.51|1985.28|1965.28|1985.57|1965.57|1985.18|1965.18|16
1639264630000|2021-12-11 23:17:10|1985.35|1965.35|1985.47|1965.47|1985.65|1965.65|1985.35|1965.35|6
1639264640000|2021-12-11 23:17:20|1985.45|1965.45|1985.42|1965.42|1985.45|1965.45|1985.4|1965.4|5
1639264650000|2021-12-11 23:17:30|1985.41|1965.41|1985.38|1965.38|1985.41|1965.41|1985.38|1965.38|2
1639264660000|2021-12-11 23:17:40|1985.33|1965.33|1984.56|1964.56|1985.35|1965.35|1984.56|1964.56|19
1639264670000|2021-12-11 23:17:50|1984.54|1964.54|1984.14|1964.14|1984.7|1964.7|1984.14|1964.14|23
1639264680000|2021-12-11 23:18:00|1984.12|1964.12|1982.86|1962.86|1984.12|1964.12|1982.86|1962.86|26
1639264690000|2021-12-11 23:18:10|1982.8|1962.8|1982.24|1962.24|1982.8|1962.8|1982.23|1962.23|12
1639264700000|2021-12-11 23:18:20|1982.22|1962.22|1982.1|1962.1|1982.22|1962.22|1981.54|1961.54|22
1639264710000|2021-12-11 23:18:30|1982.14|1962.14|1984.84|1964.84|1984.84|1964.84|1982.12|1962.12|28
1639264720000|2021-12-11 23:18:40|1984.85|1964.85|1986.52|1966.52|1986.52|1966.52|1984.42|1964.42|15
1639264730000|2021-12-11 23:18:50|1986.54|1966.54|1987.61|1967.61|1987.61|1967.61|1985.9|1965.9|14
1639264740000|2021-12-11 23:19:00|1987.62|1967.62|1987.62|1967.62|1987.8|1967.8|1987.61|1967.61|10
1639264750000|2021-12-11 23:19:10|1987.71|1967.71|1988.42|1968.42|1988.43|1968.43|1987.65|1967.65|6
1639264760000|2021-12-11 23:19:20|1988.43|1968.43|1989.77|1969.77|1989.85|1969.85|1988.43|1968.43|5
1639264770000|2021-12-11 23:19:30|1989.76|1969.76|1990.14|1970.14|1990.52|1970.52|1989.63|1969.63|23
1639264780000|2021-12-11 23:19:40|1989.87|1969.87|1990.05|1970.05|1990.05|1970.05|1989.43|1969.43|15
1639264790000|2021-12-11 23:19:50|1990.16|1970.16|1991.14|1971.14|1991.14|1971.14|1990.16|1970.16|9
1639264800000|2021-12-11 23:20:00|1991.13|1971.13|1990.99|1970.99|1991.17|1971.17|1990.87|1970.87|12
1639264810000|2021-12-11 23:20:10|1990.97|1970.97|1990.66|1970.66|1991.09|1971.09|1990.66|1970.66|16
1639264820000|2021-12-11 23:20:20|1990.64|1970.64|1990.23|1970.23|1990.75|1970.75|1990.23|1970.23|21
1639264830000|2021-12-11 23:20:30|1990.21|1970.21|1989.69|1969.69|1990.21|1970.21|1989.69|1969.69|30
1639264840000|2021-12-11 23:20:40|1989.68|1969.68|1988.75|1968.75|1989.8|1969.8|1988.75|1968.75|27
1639264850000|2021-12-11 23:20:50|1988.73|1968.73|1988.81|1968.81|1988.81|1968.81|1988.71|1968.71|18
1639264860000|2021-12-11 23:21:00|1988.89|1968.89|1989.82|1969.82|1989.82|1969.82|1988.81|1968.81|28
1639264870000|2021-12-11 23:21:10|1989.81|1969.81|1989.71|1969.71|1989.96|1969.96|1989.65|1969.65|24
1639264880000|2021-12-11 23:21:20|1989.72|1969.72|1989.53|1969.53|1989.76|1969.76|1989.53|1969.53|17
1639264890000|2021-12-11 23:21:30|1989.47|1969.47|1989.15|1969.15|1989.62|1969.62|1989.15|1969.15|25
1639264900000|2021-12-11 23:21:40|1989.1|1969.1|1988.17|1968.17|1989.15|1969.15|1988.16|1968.16|23
1639264910000|2021-12-11 23:21:50|1988.13|1968.13|1988.07|1968.07|1988.61|1968.61|1987.9|1967.9|22
1639264920000|2021-12-11 23:22:00|1988.24|1968.24|1988.19|1968.19|1988.36|1968.36|1987.92|1967.92|23
1639264930000|2021-12-11 23:22:10|1988.18|1968.18|1987.98|1967.98|1988.18|1968.18|1987.89|1967.89|18
1639264940000|2021-12-11 23:22:20|1987.95|1967.95|1987.74|1967.74|1987.95|1967.95|1987.74|1967.74|17
1639264950000|2021-12-11 23:22:30|1987.77|1967.77|1987.81|1967.81|1987.82|1967.82|1987.71|1967.71|7
1639264960000|2021-12-11 23:22:40|1987.8|1967.8|1990.59|1970.59|1990.59|1970.59|1987.75|1967.75|23
1639264970000|2021-12-11 23:22:50|1990.86|1970.86|1991.77|1971.77|1992.41|1972.41|1990.81|1970.81|26
1639264980000|2021-12-11 23:23:00|1991.76|1971.76|1992.28|1972.28|1992.35|1972.35|1991.7|1971.7|24
1639264990000|2021-12-11 23:23:10|1992.25|1972.25|1991.05|1971.05|1992.3|1972.3|1990.1|1970.1|26
1639265000000|2021-12-11 23:23:20|1991.12|1971.12|1994.21|1974.21|1994.25|1974.25|1991.12|1971.12|30
1639265010000|2021-12-11 23:23:30|1994.19|1974.19|1994.11|1974.11|1994.48|1974.48|1994.02|1974.02|21
1639265020000|2021-12-11 23:23:40|1994.1|1974.1|1993.76|1973.76|1994.16|1974.16|1993.53|1973.53|13
1639265030000|2021-12-11 23:23:50|1993.78|1973.78|1993.96|1973.96|1993.96|1973.96|1993.41|1973.41|25
1639265040000|2021-12-11 23:24:00|1993.92|1973.92|1994.45|1974.45|1994.45|1974.45|1993.92|1973.92|6
1639265050000|2021-12-11 23:24:10|1994.65|1974.65|1996.08|1976.08|1996.08|1976.08|1994.62|1974.62|16
1639265060000|2021-12-11 23:24:20|1996.34|1976.34|1996.73|1976.73|1996.81|1976.81|1996.34|1976.34|10
1639265070000|2021-12-11 23:24:30|1996.76|1976.76|1996.24|1976.24|1996.77|1976.77|1996.24|1976.24|14
1639265080000|2021-12-11 23:24:40|1996.23|1976.23|1995.51|1975.51|1996.23|1976.23|1995.51|1975.51|14
1639265090000|2021-12-11 23:24:50|1995.45|1975.45|1996.99|1976.99|1996.99|1976.99|1994.93|1974.93|23
1639265100000|2021-12-11 23:25:00|1997.23|1977.23|1997.52|1977.52|1997.52|1977.52|1997.05|1977.05|18
1639265110000|2021-12-11 23:25:10|1996.93|1976.93|1996.42|1976.42|1996.93|1976.93|1996.34|1976.34|21
1639265120000|2021-12-11 23:25:20|1996.38|1976.38|1996.7|1976.7|1996.7|1976.7|1996.38|1976.38|24
1639265130000|2021-12-11 23:25:30|1996.69|1976.69|1996.66|1976.66|1996.81|1976.81|1996.63|1976.63|19
1639265140000|2021-12-11 23:25:40|1996.64|1976.64|1996.69|1976.69|1997.04|1977.04|1996.63|1976.63|11
1639265150000|2021-12-11 23:25:50|1996.67|1976.67|1996.73|1976.73|1997.01|1977.01|1996.67|1976.67|18
1639265160000|2021-12-11 23:26:00|1996.95|1976.95|1996.48|1976.48|1996.95|1976.95|1996.48|1976.48|20
1639265170000|2021-12-11 23:26:10|1996.4|1976.4|1996.42|1976.42|1996.5|1976.5|1995.96|1975.96|24
1639265180000|2021-12-11 23:26:20|1996.4|1976.4|1997.21|1977.21|1997.24|1977.24|1996.39|1976.39|27
1639265190000|2021-12-11 23:26:30|1997.15|1977.15|1997.62|1977.62|1997.64|1977.64|1997.05|1977.05|9
1639265200000|2021-12-11 23:26:40|1997.66|1977.66|1998.27|1978.27|1998.27|1978.27|1997.66|1977.66|14
1639265210000|2021-12-11 23:26:50|1998.37|1978.37|1998.21|1978.21|1998.37|1978.37|1998.21|1978.21|6
1639265220000|2021-12-11 23:27:00|1998.18|1978.18|1998.16|1978.16|1998.22|1978.22|1997.74|1977.74|20
1639265230000|2021-12-11 23:27:10|1998.15|1978.15|1997.22|1977.22|1998.15|1978.15|1997.07|1977.07|19
1639265240000|2021-12-11 23:27:20|1997.12|1977.12|1997.17|1977.17|1997.22|1977.22|1997.07|1977.07|14
1639265250000|2021-12-11 23:27:30|1997.2|1977.2|2014.27|1994.27|2014.27|1994.27|1997.19|1977.19|32
1639265260000|2021-12-11 23:27:40|2014.39|1994.39|2013.52|1993.52|2016.2|1996.2|2012.86|1992.86|34
1639265270000|2021-12-11 23:27:50|2013.45|1993.45|2009.72|1989.72|2013.45|1993.45|2009.53|1989.53|30
1639265280000|2021-12-11 23:28:00|2009.71|1989.71|2008.65|1988.65|2009.78|1997.45|2001.56|1988.65|26
1639265290000|2021-12-11 23:28:10|2008.73|1988.73|2013.61|1993.61|2013.61|1993.61|2008.73|1988.73|29
1639265300000|2021-12-11 23:28:20|2013.67|1993.67|2013.52|1993.52|2013.83|1993.83|2012.56|1992.56|30
1639265310000|2021-12-11 23:28:30|2013.82|1993.82|2011.92|1991.92|2013.82|1993.82|2011.92|1991.92|28
1639265320000|2021-12-11 23:28:40|2012.01|1992.01|2011.39|1991.39|2012.01|1992.01|2011.39|1991.39|19
1639265330000|2021-12-11 23:28:50|2011.4|1991.4|2011.83|1991.83|2011.83|1991.83|2011.4|1991.4|11
1639265340000|2021-12-11 23:29:00|2011.84|1991.84|2012.65|1992.65|2012.65|1992.65|2011.84|1991.84|7
1639265350000|2021-12-11 23:29:10|2013.22|1993.22|2013.26|1993.26|2013.42|1993.42|2012.95|1992.95|10
1639265360000|2021-12-11 23:29:20|2012.93|1992.93|2012.98|1992.98|2012.98|1992.98|2012.73|1992.73|7
1639265370000|2021-12-11 23:29:30|2013.02|1993.02|2012.81|1992.81|2013.02|1993.02|2012.81|1992.81|10
1639265380000|2021-12-11 23:29:40|2012.84|1992.84|2012.86|1992.86|2012.86|1992.86|2012.79|1992.79|7
1639265390000|2021-12-11 23:29:50|2012.84|1992.84|2012.96|1992.96|2013.06|1993.06|2012.84|1992.84|6
1639265400000|2021-12-11 23:30:00|2012.88|1992.88|2014.59|1994.59|2014.59|1994.59|2012.8|1992.8|11
1639265410000|2021-12-11 23:30:10|2014.92|1994.92|2017.31|1997.31|2017.4|1997.4|2014.92|1994.92|17
1639265420000|2021-12-11 23:30:20|2017.41|1997.41|2016.13|1996.13|2017.47|1997.47|2016.13|1996.13|11
1639265430000|2021-12-11 23:30:30|2015.79|1995.79|2016.07|1996.07|2016.54|1996.54|2015.7|1995.7|17
1639265440000|2021-12-11 23:30:40|2016.01|1996.01|2018.05|1998.05|2018.28|1998.28|2015.99|1995.99|26
1639265450000|2021-12-11 23:30:50|2018|1998|2019.07|1999.07|2019.2|1999.2|2017.95|1997.95|16
1639265460000|2021-12-11 23:31:00|2019.41|1999.41|2018.19|1998.19|2019.41|1999.41|2017.39|1997.39|25
1639265470000|2021-12-11 23:31:10|2018.27|1998.27|2018.42|1998.42|2018.57|1998.57|2018.2|1998.2|15
1639265480000|2021-12-11 23:31:20|2018.25|1998.25|2018.38|1998.38|2018.38|1998.38|2018.25|1998.25|10
1639265490000|2021-12-11 23:31:30|2018.43|1998.43|2017.02|1997.02|2018.43|1998.43|2017.02|1997.02|13
1639265500000|2021-12-11 23:31:40|2016.99|1996.99|2016.64|1996.64|2016.99|1996.99|2016.64|1996.64|13
1639265510000|2021-12-11 23:31:50|2016.65|1996.65|2015.32|1995.32|2016.65|1996.65|2015.32|1995.32|24
1639265520000|2021-12-11 23:32:00|2015.3|1995.3|2013.54|1993.54|2015.3|1995.3|2013.26|1993.26|29
1639265530000|2021-12-11 23:32:10|2013.49|1993.49|2014.56|1994.56|2014.56|1994.56|2013|1993|27
1639265540000|2021-12-11 23:32:20|2014.57|1994.57|2013.68|1993.68|2014.58|1994.58|2013.68|1993.68|16
1639265550000|2021-12-11 23:32:30|2014.06|1994.06|2011.21|1991.21|2014.06|1994.06|2010.89|1990.89|26
1639265560000|2021-12-11 23:32:40|2010.69|1990.69|2010.62|1990.62|2010.69|1990.69|2010.37|1990.37|27
1639265570000|2021-12-11 23:32:50|2010.61|1990.61|2010.33|1990.33|2010.62|1990.62|2010.26|1990.26|14
1639265580000|2021-12-11 23:33:00|2009.12|1989.12|2008.98|1988.98|2009.43|1989.43|2008.93|1988.93|14
1639265590000|2021-12-11 23:33:10|2008.97|1988.97|2008.52|1988.52|2008.97|1988.97|2008.52|1988.52|15
1639265600000|2021-12-11 23:33:20|2008.5|1988.5|2008.5|1988.5|2008.51|1988.51|2008.49|1988.49|4
1639265610000|2021-12-11 23:33:30|2008.48|1988.48|2007.74|1987.74|2008.48|1988.48|2007.5|1987.5|20
1639265620000|2021-12-11 23:33:40|2007.75|1987.75|2006.52|1986.52|2007.99|1987.99|2006.52|1986.52|29
1639265630000|2021-12-11 23:33:50|2006.53|1986.53|2006.52|1986.52|2006.55|1986.55|2006.42|1986.42|7
1639265640000|2021-12-11 23:34:00|2006.19|1986.19|2005.56|1985.56|2006.19|1986.19|2005.56|1985.56|17
1639265650000|2021-12-11 23:34:10|2005.09|1985.09|2010.57|1990.57|2011.07|1991.07|2005.08|1985.08|28
1639265660000|2021-12-11 23:34:20|2011.18|1991.18|2013.05|1993.05|2013.05|1993.05|2011.18|1991.18|25
1639265670000|2021-12-11 23:34:30|2012.95|1992.95|2012.64|1992.64|2013.12|1993.12|2012.42|1992.42|9
1639265680000|2021-12-11 23:34:40|2012.66|1992.66|2013.79|1993.79|2013.79|1993.79|2012.61|1992.61|20
1639265690000|2021-12-11 23:34:50|2013.8|1993.8|2012.98|1992.98|2013.95|1993.95|2012.69|1992.69|28
1639265700000|2021-12-11 23:35:00|2012.95|1992.95|2011.33|1991.33|2012.97|1992.97|2011.33|1991.33|24
1639265710000|2021-12-11 23:35:10|2011.36|1991.36|2011.68|1991.68|2011.72|1991.72|2011.36|1991.36|16
1639265720000|2021-12-11 23:35:20|2011.71|1991.71|2011.78|1991.78|2011.82|1991.82|2011.69|1991.69|9
1639265730000|2021-12-11 23:35:30|2011.54|1991.54|2011.25|1991.25|2011.7|1991.7|2011.21|1991.21|26
1639265740000|2021-12-11 23:35:40|2011.26|1991.26|2010.75|1990.75|2011.26|1991.26|2010.72|1990.72|11
1639265750000|2021-12-11 23:35:50|2010.76|1990.76|2011.91|1991.91|2011.91|1991.91|2010.66|1990.66|25
1639265760000|2021-12-11 23:36:00|2011.88|1991.88|2012.69|1992.69|2012.69|1992.69|2011.88|1991.88|16
1639265770000|2021-12-11 23:36:10|2012.7|1992.7|2012.43|1992.43|2012.89|1992.89|2012.43|1992.43|13
1639265780000|2021-12-11 23:36:20|2012.42|1992.42|2011.66|1991.66|2012.42|1992.42|2011.64|1991.64|21
1639265790000|2021-12-11 23:36:30|2011.72|1991.72|2010.17|1990.17|2011.72|1991.72|2010.12|1990.12|24
1639265800000|2021-12-11 23:36:40|2010.1|1990.1|2009.73|1989.73|2010.13|1990.13|2009.66|1989.66|13
1639265810000|2021-12-11 23:36:50|2009.78|1989.78|2009.4|1989.4|2009.78|1989.78|2009.25|1989.25|16
1639265820000|2021-12-11 23:37:00|2009.13|1989.13|2009.13|1989.13|2009.4|1989.4|2009.06|1989.06|33
1639265830000|2021-12-11 23:37:10|2008.97|1988.97|2006.45|1986.45|2008.97|1988.97|2006.31|1986.31|28
1639265840000|2021-12-11 23:37:20|2006.46|1986.46|2006.01|1986.01|2006.51|1986.51|2005.92|1985.92|22
1639265850000|2021-12-11 23:37:30|2005.79|1985.79|2006.78|1986.78|2006.78|1986.78|2005.79|1985.79|23
1639265860000|2021-12-11 23:37:40|2006.88|1986.88|2006.49|1986.49|2007.4|1987.4|2006.49|1986.49|24
1639265870000|2021-12-11 23:37:50|2007.14|1987.14|2006.97|1986.97|2007.6|1987.6|2006.65|1986.65|30
1639265880000|2021-12-11 23:38:00|2006.95|1986.95|2005.57|1985.57|2006.95|1986.95|2005.53|1985.53|18
1639265890000|2021-12-11 23:38:10|2005.48|1985.48|2005.63|1985.63|2005.69|1985.69|2005.48|1985.48|15
1639265900000|2021-12-11 23:38:20|2005.68|1985.68|2005.61|1985.61|2005.68|1985.68|2005.61|1985.61|3
1639265910000|2021-12-11 23:38:30|2005.35|1985.35|2005.17|1985.17|2005.35|1985.35|2005.1|1985.1|10
1639265920000|2021-12-11 23:38:40|2005.18|1985.18|2005.19|1985.19|2005.19|1985.19|2005.07|1985.07|12
1639265930000|2021-12-11 23:38:50|2005.18|1985.18|2005.13|1985.13|2005.19|1985.19|2005.13|1985.13|10
1639265940000|2021-12-11 23:39:00|2005.14|1985.14|2003.62|1983.62|2005.14|1985.14|2003.62|1983.62|16
1639265950000|2021-12-11 23:39:10|2003.95|1983.95|2001.62|1981.62|2003.95|1983.95|2001.57|1981.57|28
1639265960000|2021-12-11 23:39:20|2001.36|1981.36|2001.39|1981.39|2001.39|1981.39|2001.36|1981.36|2
1639265970000|2021-12-11 23:39:30|2001.4|1981.4|2001.39|1981.39|2001.48|1981.48|2001.26|1981.26|7
1639265980000|2021-12-11 23:39:40|2000.28|1980.28|1999.48|1979.48|2000.32|1980.32|1999.47|1979.47|17
1639265990000|2021-12-11 23:39:50|1999.63|1979.63|1999.41|1979.41|1999.64|1979.64|1999.41|1979.41|11
1639266000000|2021-12-11 23:40:00|1999.33|1979.33|1996.93|1976.93|1999.33|1979.33|1996.93|1976.93|24
1639266010000|2021-12-11 23:40:10|1997|1977|1996.58|1976.58|1997.07|1977.07|1996.58|1976.58|13
1639266020000|2021-12-11 23:40:20|1996.59|1976.59|1997.25|1977.25|1997.29|1977.29|1996.59|1976.59|17
1639266030000|2021-12-11 23:40:30|1997.26|1977.26|1998.59|1978.59|1998.62|1978.62|1997.22|1977.22|14
1639266040000|2021-12-11 23:40:40|1998.67|1978.67|1999.59|1979.59|1999.59|1979.59|1998.62|1978.62|9
1639266050000|2021-12-11 23:40:50|1999.6|1979.6|2000.41|1980.41|2000.46|1980.46|1999.6|1979.6|6
1639266060000|2021-12-11 23:41:00|2000.38|1980.38|2000.98|1980.98|2001.02|1981.02|2000.38|1980.38|3
1639266070000|2021-12-11 23:41:10|2000.97|1980.97|2000.8|1980.8|2001.22|1981.22|2000.8|1980.8|17
1639266080000|2021-12-11 23:41:20|2000.67|1980.67|2000.65|1980.65|2000.77|1980.77|2000.24|1980.24|32
1639266090000|2021-12-11 23:41:30|2000.75|1980.75|2000.08|1980.08|2000.75|1980.75|1999.8|1979.8|25
1639266100000|2021-12-11 23:41:40|1999.84|1979.84|2000.02|1980.02|2000.02|1980.02|1999.63|1979.63|15
1639266110000|2021-12-11 23:41:50|2000.36|1980.36|2000.48|1980.48|2000.62|1980.62|2000.07|1980.07|14
1639266120000|2021-12-11 23:42:00|2000.27|1980.27|1999.76|1979.76|2000.39|1980.39|1999.73|1979.73|20
1639266130000|2021-12-11 23:42:10|1999.58|1979.58|1999.71|1979.71|1999.98|1979.98|1999.58|1979.58|14
1639266140000|2021-12-11 23:42:20|1999.76|1979.76|2002.96|1982.96|2002.96|1982.96|1999.76|1979.76|17
1639266150000|2021-12-11 23:42:30|2003.07|1983.07|2004.83|1984.83|2004.83|1984.83|2003.07|1983.07|10
1639266160000|2021-12-11 23:42:40|2004.93|1984.93|2004.5|1984.5|2005.05|1985.05|2004.47|1984.47|18
1639266170000|2021-12-11 23:42:50|2004.75|1984.75|2003.48|1983.48|2004.78|1984.78|2003.48|1983.48|17
1639266180000|2021-12-11 23:43:00|2003.59|1983.59|2003|1983|2003.59|1983.59|2002.81|1982.81|22
1639266190000|2021-12-11 23:43:10|2002.98|1982.98|2003.59|1983.59|2003.83|1983.83|2002.98|1982.98|20
1639266200000|2021-12-11 23:43:20|2003.76|1983.76|2003.8|1983.8|2003.93|1983.93|2003.49|1983.49|16
1639266210000|2021-12-11 23:43:30|2003.71|1983.71|2004.23|1984.23|2004.23|1984.23|2003.71|1983.71|18
1639266220000|2021-12-11 23:43:40|2004.2|1984.2|2003.86|1983.86|2004.26|1984.26|2003.86|1983.86|12
1639266230000|2021-12-11 23:43:50|2003.68|1983.68|2002.03|1982.03|2003.68|1983.68|2001.95|1981.95|26
1639266240000|2021-12-11 23:44:00|2001.95|1981.95|2001.59|1981.59|2001.95|1981.95|2001.59|1981.59|21
1639266250000|2021-12-11 23:44:10|2001.61|1981.61|2001.28|1981.28|2001.75|1981.75|2000.88|1980.88|12
1639266260000|2021-12-11 23:44:20|2001.32|1981.32|2001.39|1981.39|2001.51|1981.51|2001.24|1981.24|15
1639266270000|2021-12-11 23:44:30|2001.43|1981.43|2003.55|1983.55|2003.55|1983.55|2001.43|1981.43|16
1639266280000|2021-12-11 23:44:40|2004.82|1984.82|2004.32|1984.32|2005.29|1985.29|2004.32|1984.32|18
1639266290000|2021-12-11 23:44:50|2004.03|1984.03|2003.35|1983.35|2004.03|1984.03|2003.35|1983.35|32
1639266300000|2021-12-11 23:45:00|2003.3|1983.3|2003.6|1983.6|2003.61|1983.61|2003.18|1983.18|16
1639266310000|2021-12-11 23:45:10|2003.41|1983.41|2003.37|1983.37|2003.46|1983.46|2003.11|1983.11|20
1639266320000|2021-12-11 23:45:20|2003.38|1983.38|2005.12|1985.12|2005.12|1985.12|2003.38|1983.38|13
1639266330000|2021-12-11 23:45:30|2005.1|1985.1|2004.04|1984.04|2005.19|1985.19|2004|1984|26
1639266340000|2021-12-11 23:45:40|2004|1984|2004.04|1984.04|2004.28|1984.28|2003.94|1983.94|21
1639266350000|2021-12-11 23:45:50|2004.09|1984.09|2004.95|1984.95|2004.96|1984.96|2003.98|1983.98|22
1639266360000|2021-12-11 23:46:00|2005|1985|2004.61|1984.61|2005|1985|2004.52|1984.52|16
1639266370000|2021-12-11 23:46:10|2004.66|1984.66|2004.47|1984.47|2004.67|1984.67|2004.45|1984.45|13
1639266380000|2021-12-11 23:46:20|2004.57|1984.57|2004.69|1984.69|2004.69|1984.69|2004.33|1984.33|11
1639266390000|2021-12-11 23:46:30|2004.6|1984.6|2003.84|1983.84|2004.71|1984.71|2003.82|1983.82|19
1639266400000|2021-12-11 23:46:40|2003.83|1983.83|2003.78|1983.78|2003.86|1983.86|2003.76|1983.76|9
1639266410000|2021-12-11 23:46:50|2003.75|1983.75|2003.81|1983.81|2003.91|1983.91|2003.54|1983.54|19
1639266420000|2021-12-11 23:47:00|2003.85|1983.85|2004.41|1984.41|2004.47|1984.47|2003.76|1983.76|19
1639266430000|2021-12-11 23:47:10|2004.33|1984.33|2002.42|1982.42|2004.41|1984.41|2002.42|1982.42|23
1639266440000|2021-12-11 23:47:20|2002.41|1982.41|2002.51|1982.51|2002.67|1982.67|2002.31|1982.31|19
1639266450000|2021-12-11 23:47:30|2002.56|1982.56|2003.16|1983.16|2003.28|1983.28|2002.45|1982.45|17
1639266460000|2021-12-11 23:47:40|2003.25|1983.25|2003.27|1983.27|2003.5|1983.5|2003.14|1983.14|18
1639266470000|2021-12-11 23:47:50|2003.44|1983.44|2002.44|1982.44|2003.44|1983.44|2002.43|1982.43|9
1639266480000|2021-12-11 23:48:00|2002.45|1982.45|2002.74|1982.74|2002.96|1982.96|2002.45|1982.45|17
1639266490000|2021-12-11 23:48:10|2002.75|1982.75|2003.05|1983.05|2003.06|1983.06|2002.75|1982.75|12
1639266500000|2021-12-11 23:48:20|2003.06|1983.06|2003.1|1983.1|2003.1|1983.1|2003.06|1983.06|4
1639266510000|2021-12-11 23:48:30|2003.06|1983.06|2002.3|1982.3|2003.06|1983.06|2002.3|1982.3|13
1639266520000|2021-12-11 23:48:40|2002.21|1982.21|2002.31|1982.31|2002.38|1982.38|2002.21|1982.21|12
1639266530000|2021-12-11 23:48:50|2002.19|1982.19|2002.08|1982.08|2002.46|1982.46|2002.08|1982.08|10
1639266540000|2021-12-11 23:49:00|2002.09|1982.09|2001.78|1981.78|2002.09|1982.09|2001.77|1981.77|9
1639266550000|2021-12-11 23:49:10|2001.74|1981.74|2001.11|1981.11|2001.84|1981.84|2000.81|1980.81|27
1639266560000|2021-12-11 23:49:20|2001.45|1981.45|2000.23|1980.23|2001.45|1981.45|2000.16|1980.16|23
1639266570000|2021-12-11 23:49:30|2000.24|1980.24|1999.76|1979.76|2000.36|1980.36|1999.75|1979.75|22
1639266580000|2021-12-11 23:49:40|1999.82|1979.82|2000.57|1980.57|2000.63|1980.63|1999.76|1979.76|14
1639266590000|2021-12-11 23:49:50|2000.89|1980.89|2002.28|1982.28|2002.28|1982.28|2000.89|1980.89|15
1639266600000|2021-12-11 23:50:00|2002.38|1982.38|2001.74|1981.74|2002.47|1982.47|2001.72|1981.72|18
1639266610000|2021-12-11 23:50:10|2001.69|1981.69|2000.6|1980.6|2001.69|1981.69|2000.6|1980.6|29
1639266620000|2021-12-11 23:50:20|2000.74|1980.74|2001.01|1981.01|2001.12|1981.12|2000.55|1980.55|12
1639266630000|2021-12-11 23:50:30|2001.09|1981.09|2002.36|1982.36|2002.36|1982.36|2000.93|1980.93|32
1639266640000|2021-12-11 23:50:40|2002.34|1982.34|2001.52|1981.52|2002.67|1982.67|2001.42|1981.42|23
1639266650000|2021-12-11 23:50:50|2001.36|1981.36|2002.5|1982.5|2002.51|1982.51|2001.36|1981.36|28
1639266660000|2021-12-11 23:51:00|2002.49|1982.49|2001.73|1981.73|2002.49|1982.49|2001.32|1981.32|23
1639266670000|2021-12-11 23:51:10|2001.94|1981.94|2001.75|1981.75|2001.95|1981.95|2001.34|1981.34|33
1639266680000|2021-12-11 23:51:20|2001.76|1981.76|2002.26|1982.26|2002.67|1982.67|2001.76|1981.76|21
1639266690000|2021-12-11 23:51:30|2002.25|1982.25|2001.79|1981.79|2002.34|1982.34|2001.45|1981.45|23
1639266700000|2021-12-11 23:51:40|2001.85|1981.85|2001.78|1981.78|2001.89|1981.89|2001.76|1981.76|17
1639266710000|2021-12-11 23:51:50|2001.77|1981.77|2001.73|1981.73|2001.78|1981.78|2001.71|1981.71|11
1639266720000|2021-12-11 23:52:00|2001.74|1981.74|2000.73|1980.73|2001.74|1981.74|2000.71|1980.71|14
1639266730000|2021-12-11 23:52:10|2000.75|1980.75|2000.89|1980.89|2000.89|1980.89|2000.62|1980.62|17
1639266740000|2021-12-11 23:52:20|2000.79|1980.79|2001.19|1981.19|2001.19|1981.19|2000.79|1980.79|8
1639266750000|2021-12-11 23:52:30|2001.17|1981.17|2001.75|1981.75|2001.76|1981.76|2001.17|1981.17|15
1639266760000|2021-12-11 23:52:40|2001.77|1981.77|2001.75|1981.75|2001.77|1981.77|2001.75|1981.75|3
1639266770000|2021-12-11 23:52:50|2001.72|1981.72|2001.74|1981.74|2001.74|1981.74|2001.66|1981.66|5
1639266780000|2021-12-11 23:53:00|2001.81|1981.81|1999.2|1979.2|2001.81|1981.81|1998.93|1978.93|33
1639266790000|2021-12-11 23:53:10|1999.12|1979.12|2000.07|1980.07|2000.07|1980.07|1999.1|1979.1|23
1639266800000|2021-12-11 23:53:20|2000.12|1980.12|1999.84|1979.84|2000.18|1980.18|1999.7|1979.7|29
1639266810000|2021-12-11 23:53:30|1999.8|1979.8|1999.75|1979.75|1999.88|1979.88|1999.75|1979.75|13
1639266820000|2021-12-11 23:53:40|1999.76|1979.76|2000.37|1980.37|2000.38|1980.38|1999.5|1979.5|26
1639266830000|2021-12-11 23:53:50|2000.38|1980.38|2000.22|1980.22|2000.38|1980.38|1999.56|1979.56|22
1639266840000|2021-12-11 23:54:00|2000.08|1980.08|1999.81|1979.81|2000.1|1980.1|1999.81|1979.81|12
1639266850000|2021-12-11 23:54:10|1999.82|1979.82|2000.33|1980.33|2000.58|1980.58|1999.82|1979.82|20
1639266860000|2021-12-11 23:54:20|2000.35|1980.35|2000.11|1980.11|2000.38|1980.38|2000.11|1980.11|8
1639266870000|2021-12-11 23:54:30|2000.38|1980.38|2000.66|1980.66|2000.66|1980.66|2000.38|1980.38|9
1639266890000|2021-12-11 23:54:50|2000.97|1980.97|2001.82|1981.82|2002.04|1982.04|2000.97|1980.97|16
1639266900000|2021-12-11 23:55:00|2002.01|1982.01|2002.73|1982.73|2002.78|1982.78|2002.01|1982.01|10
1639266910000|2021-12-11 23:55:10|2002.8|1982.8|2003.21|1983.21|2003.21|1983.21|2002.8|1982.8|2
1639266920000|2021-12-11 23:55:20|2002.95|1982.95|2002.85|1982.85|2002.95|1982.95|2002.8|1982.8|5
1639266930000|2021-12-11 23:55:30|2002.87|1982.87|2003.73|1983.73|2003.77|1983.77|2002.86|1982.86|7
1639266940000|2021-12-11 23:55:40|2003.79|1983.79|2004.22|1984.22|2004.26|1984.26|2003.73|1983.73|12
1639266950000|2021-12-11 23:55:50|2004.19|1984.19|2003.37|1983.37|2004.19|1984.19|2002.96|1982.96|29
1639266960000|2021-12-11 23:56:00|2003.28|1983.28|2004.39|1984.39|2004.49|1984.49|2003.28|1983.28|25
1639266970000|2021-12-11 23:56:10|2004.47|1984.47|2005.36|1985.36|2005.66|1985.66|2004.47|1984.47|23
1639266980000|2021-12-11 23:56:20|2005.37|1985.37|2005.31|1985.31|2005.57|1985.57|2005.31|1985.31|7
1639266990000|2021-12-11 23:56:30|2005.32|1985.32|2005.61|1985.61|2005.64|1985.64|2005.32|1985.32|10
1639267000000|2021-12-11 23:56:40|2005.55|1985.55|2004.21|1984.21|2005.55|1985.55|2003.77|1983.77|32
1639267010000|2021-12-11 23:56:50|2004.22|1984.22|2004.9|1984.9|2004.95|1984.95|2004.05|1984.05|19
1639267020000|2021-12-11 23:57:00|2004.95|1984.95|2004.53|1984.53|2005.05|1985.05|2004.51|1984.51|21
1639267030000|2021-12-11 23:57:10|2004.54|1984.54|2003.84|1983.84|2004.54|1984.54|2003.83|1983.83|29
1639267040000|2021-12-11 23:57:20|2003.85|1983.85|2003.82|1983.82|2004.08|1984.08|2003.59|1983.59|31
1639267050000|2021-12-11 23:57:30|2003.84|1983.84|2003.49|1983.49|2003.84|1983.84|2003.34|1983.34|23
1639267060000|2021-12-11 23:57:40|2003.69|1983.69|2004.43|1984.43|2004.5|1984.5|2003.69|1983.69|16
1639267070000|2021-12-11 23:57:50|2004.47|1984.47|2004.67|1984.67|2004.67|1984.67|2004.38|1984.38|8
1639267080000|2021-12-11 23:58:00|2004.61|1984.61|2004.58|1984.58|2004.74|1984.74|2004.54|1984.54|19
1639267090000|2021-12-11 23:58:10|2004.62|1984.62|2004.6|1984.6|2004.63|1984.63|2004.53|1984.53|19
1639267100000|2021-12-11 23:58:20|2004.55|1984.55|2004.58|1984.58|2004.6|1984.6|2004.54|1984.54|7
1639267110000|2021-12-11 23:58:30|2004.43|1984.43|2004.42|1984.42|2004.46|1984.46|2004.36|1984.36|5
1639267120000|2021-12-11 23:58:40|2004.43|1984.43|2004.03|1984.03|2004.67|1984.67|2004.01|1984.01|22
1639267130000|2021-12-11 23:58:50|2003.9|1983.9|2003.96|1983.96|2004.21|1984.21|2003.89|1983.89|10
1639267140000|2021-12-11 23:59:00|2003.95|1983.95|2000.5|1980.5|2003.95|1983.95|2000.48|1980.48|25
1639267150000|2021-12-11 23:59:10|2000.49|1980.49|2000.3|1980.3|2000.54|1980.54|2000.3|1980.3|15
1639267160000|2021-12-11 23:59:20|2000.29|1980.29|2000.74|1980.74|2000.74|1980.74|1999.81|1979.81|23
1639267170000|2021-12-11 23:59:30|2000.71|1980.71|2001.21|1981.21|2001.21|1981.21|2000.71|1980.71|9
1639267180000|2021-12-11 23:59:40|2000.97|1980.97|2001.26|1981.26|2001.33|1981.33|2000.97|1980.97|14
1639267190000|2021-12-11 23:59:50|2001.51|1981.51|2005.06|1985.06|2005.06|1985.06|2001.51|1981.51|28
1639267200000|2021-12-12 00:00:00|2005.21|1985.21|2007.72|1987.72|2008.07|1988.07|2005.21|1985.21|21
1639267210000|2021-12-12 00:00:10|2007.76|1987.76|2007.79|1987.79|2007.87|1987.87|2007.61|1987.61|17
1639267220000|2021-12-12 00:00:20|2007.71|1987.71|2007.76|1987.76|2007.82|1987.82|2007.68|1987.68|5
1639267230000|2021-12-12 00:00:30|2007.75|1987.75|2007.67|1987.67|2007.78|1987.78|2007.55|1987.55|15
1639267240000|2021-12-12 00:00:40|2007.69|1987.69|2006.58|1986.58|2007.74|1987.74|2006.52|1986.52|15
1639267250000|2021-12-12 00:00:50|2006.8|1986.8|2006.62|1986.62|2006.89|1986.89|2006.54|1986.54|19
1639267260000|2021-12-12 00:01:00|2006.6|1986.6|2006.83|1986.83|2007.07|1987.07|2006.47|1986.47|19
1639267270000|2021-12-12 00:01:10|2007.25|1987.25|2006.82|1986.82|2007.25|1987.25|2006.64|1986.64|20
1639267280000|2021-12-12 00:01:20|2006.76|1986.76|2006.74|1986.74|2006.76|1986.76|2006.28|1986.28|20
1639267290000|2021-12-12 00:01:30|2006.72|1986.72|2007.28|1987.28|2007.28|1987.28|2006.72|1986.72|2
1639267300000|2021-12-12 00:01:40|2007.32|1987.32|2005.91|1985.91|2007.32|1987.32|2005.91|1985.91|22
1639267310000|2021-12-12 00:01:50|2005.81|1985.81|2005.47|1985.47|2005.81|1985.81|2005.47|1985.47|17
1639267320000|2021-12-12 00:02:00|2005.51|1985.51|2003.36|1983.36|2005.51|1985.51|2003.36|1983.36|22
1639267330000|2021-12-12 00:02:10|2003.34|1983.34|2003.17|1983.17|2003.34|1983.34|2002.84|1982.84|23
1639267340000|2021-12-12 00:02:20|2002.58|1982.58|2003.97|1983.97|2004.23|1984.23|2002.49|1982.49|16
1639267350000|2021-12-12 00:02:30|2003.98|1983.98|2004.49|1984.49|2004.75|1984.75|2003.66|1983.66|15
1639267360000|2021-12-12 00:02:40|2004.46|1984.46|2004.8|1984.8|2004.8|1984.8|2004.46|1984.46|5
1639267370000|2021-12-12 00:02:50|2004.88|1984.88|2007.44|1987.44|2007.54|1987.54|2004.83|1984.83|25
1639267380000|2021-12-12 00:03:00|2007.56|1987.56|2008.42|1988.42|2008.63|1988.63|2007.56|1987.56|29
1639267390000|2021-12-12 00:03:10|2008.43|1988.43|2007.54|1987.54|2008.61|1988.61|2007.54|1987.54|31
1639267400000|2021-12-12 00:03:20|2007.52|1987.52|2005.7|1985.7|2007.63|1987.63|2005.7|1985.7|24
1639267410000|2021-12-12 00:03:30|2006.13|1986.13|2005.95|1985.95|2006.38|1986.38|2005.61|1985.61|30
1639267420000|2021-12-12 00:03:40|2005.94|1985.94|2004.65|1984.65|2006.08|1986.08|2004.4|1984.4|25
1639267430000|2021-12-12 00:03:50|2004.63|1984.63|2004.92|1984.92|2004.97|1984.97|2004.39|1984.39|28
1639267440000|2021-12-12 00:04:00|2005.01|1985.01|2005.46|1985.46|2005.53|1985.53|2004.88|1984.88|24
1639267450000|2021-12-12 00:04:10|2005.4|1985.4|2003.98|1983.98|2005.4|1985.4|2003.9|1983.9|31
1639267460000|2021-12-12 00:04:20|2003.99|1983.99|2004.72|1984.72|2004.8|1984.8|2003.9|1983.9|21
1639267470000|2021-12-12 00:04:30|2004.76|1984.76|2005.23|1985.23|2005.23|1985.23|2004.76|1984.76|14
1639267480000|2021-12-12 00:04:40|2005.19|1985.19|2005.3|1985.3|2005.33|1985.33|2005.09|1985.09|10
1639267490000|2021-12-12 00:04:50|2005.2|1985.2|2005.99|1985.99|2005.99|1985.99|2005.17|1985.17|13
1639267500000|2021-12-12 00:05:00|2005.69|1985.69|2004.99|1984.99|2006.4|1986.4|2004.99|1984.99|30
1639267510000|2021-12-12 00:05:10|2004.92|1984.92|2003.31|1983.31|2004.92|1984.92|2003.23|1983.23|29
1639267520000|2021-12-12 00:05:20|2003.33|1983.33|2002.7|1982.7|2003.43|1983.43|2002.69|1982.69|29
1639267530000|2021-12-12 00:05:30|2002.71|1982.71|2002.81|1982.81|2002.81|1982.81|2002.64|1982.64|26
1639267540000|2021-12-12 00:05:40|2002.85|1982.85|2002.98|1982.98|2003.09|1983.09|2002.79|1982.79|19
1639267550000|2021-12-12 00:05:50|2002.99|1982.99|2003.66|1983.66|2004.43|1984.43|2002.99|1982.99|26
1639267560000|2021-12-12 00:06:00|2004.2|1984.2|2004.52|1984.52|2004.56|1984.56|2004.13|1984.13|19
1639267570000|2021-12-12 00:06:10|2004.54|1984.54|2004.73|1984.73|2004.74|1984.74|2004.43|1984.43|11
1639267580000|2021-12-12 00:06:20|2004.57|1984.57|2004.19|1984.19|2004.61|1984.61|2004|1984|10
1639267590000|2021-12-12 00:06:30|2004.25|1984.25|2004.92|1984.92|2004.92|1984.92|2004.25|1984.25|10
1639267600000|2021-12-12 00:06:40|2005.06|1985.06|2005.06|1985.06|2005.14|1985.14|2005.06|1985.06|3
1639267610000|2021-12-12 00:06:50|2005.04|1985.04|2004.72|1984.72|2005.04|1985.04|2004.65|1984.65|11
1639267620000|2021-12-12 00:07:00|2004.73|1984.73|2004.39|1984.39|2004.75|1984.75|2004.31|1984.31|13
1639267630000|2021-12-12 00:07:10|2004.43|1984.43|2004.35|1984.35|2004.48|1984.48|2004.05|1984.05|24
1639267640000|2021-12-12 00:07:20|2004.34|1984.34|2003.72|1983.72|2004.39|1984.39|2003.72|1983.72|22
1639267650000|2021-12-12 00:07:30|2003.67|1983.67|2003.74|1983.74|2003.8|1983.8|2003.62|1983.62|23
1639267660000|2021-12-12 00:07:40|2003.78|1983.78|2003.73|1983.73|2003.84|1983.84|2003.66|1983.66|27
1639267670000|2021-12-12 00:07:50|2003.75|1983.75|2003.6|1983.6|2003.79|1983.79|2003.6|1983.6|9
1639267680000|2021-12-12 00:08:00|2003.58|1983.58|2002.78|1982.78|2003.69|1983.69|2002.78|1982.78|13
1639267690000|2021-12-12 00:08:10|2002.76|1982.76|2003.12|1983.12|2003.26|1983.26|2002.76|1982.76|25
1639267700000|2021-12-12 00:08:20|2003.38|1983.38|2003.6|1983.6|2003.6|1983.6|2003.22|1983.22|13
1639267710000|2021-12-12 00:08:30|2003.67|1983.67|2004.67|1984.67|2004.67|1984.67|2003.67|1983.67|11
1639267720000|2021-12-12 00:08:40|2004.65|1984.65|2005.52|1985.52|2005.6|1985.6|2004.65|1984.65|13
1639267730000|2021-12-12 00:08:50|2005.51|1985.51|2006.33|1986.33|2006.33|1986.33|2005.51|1985.51|10
1639267740000|2021-12-12 00:09:00|2006.39|1986.39|2007.82|1987.82|2008.28|1988.28|2006.39|1986.39|24
1639267750000|2021-12-12 00:09:10|2007.79|1987.79|2008.71|1988.71|2008.84|1988.84|2007.57|1987.57|32
1639267760000|2021-12-12 00:09:20|2008.81|1988.81|2007.6|1987.6|2009.52|1989.52|2007.05|1987.05|34
1639267770000|2021-12-12 00:09:30|2007.21|1987.21|2004.34|1984.34|2007.21|1987.21|2003.62|1983.62|31
1639267780000|2021-12-12 00:09:40|2004.25|1984.25|2002.55|1982.55|2004.25|1984.25|2002.55|1982.55|26
1639267790000|2021-12-12 00:09:50|2002.47|1982.47|2001.07|1981.07|2002.47|1982.47|2000.62|1980.62|23
1639267800000|2021-12-12 00:10:00|2001.05|1981.05|2001.7|1981.7|2001.7|1981.7|2000.9|1980.9|26
1639267810000|2021-12-12 00:10:10|2001.63|1981.63|2000.68|1980.68|2001.63|1981.63|2000.21|1980.21|22
1639267820000|2021-12-12 00:10:20|2000.61|1980.61|1999.15|1979.15|2000.61|1980.61|1998.98|1978.98|27
1639267830000|2021-12-12 00:10:30|1998.96|1978.96|1998.32|1978.32|1999.22|1979.22|1998.25|1978.25|19
1639267840000|2021-12-12 00:10:40|1998.3|1978.3|1996.89|1976.89|1999.01|1979.01|1996.89|1976.89|32
1639267850000|2021-12-12 00:10:50|1996.88|1976.88|1996.57|1976.57|1996.88|1976.88|1996.57|1976.57|4
1639267860000|2021-12-12 00:11:00|1996.58|1976.58|1996.45|1976.45|1996.58|1976.58|1996.45|1976.45|7
1639267870000|2021-12-12 00:11:10|1996.43|1976.43|1996.22|1976.22|1996.43|1976.43|1996.19|1976.19|12
1639267880000|2021-12-12 00:11:20|1996.19|1976.19|1997.28|1977.28|1997.4|1977.4|1996.19|1976.19|22
1639267890000|2021-12-12 00:11:30|1997.32|1977.32|2000.14|1980.14|2000.14|1980.14|1997.32|1977.32|28
1639267900000|2021-12-12 00:11:40|2000.17|1980.17|2002.36|1982.36|2002.71|1982.71|2000.04|1980.04|35
1639267910000|2021-12-12 00:11:50|2002.37|1982.37|2000.92|1980.92|2002.43|1982.43|2000.64|1980.64|27
1639267920000|2021-12-12 00:12:00|2001|1981|2000.84|1980.84|2001.21|1981.21|2000.2|1980.2|32
1639267930000|2021-12-12 00:12:10|2000.7|1980.7|1999.96|1979.96|2001.62|1981.62|1999.89|1979.89|30
1639267940000|2021-12-12 00:12:20|2000.16|1980.16|2001.14|1981.14|2001.28|1981.28|1999.8|1979.8|31
1639267950000|2021-12-12 00:12:30|2001.11|1981.11|1998.46|1978.46|2001.11|1981.11|1998.46|1978.46|33
1639267960000|2021-12-12 00:12:40|1998.44|1978.44|1998.52|1978.52|1998.81|1978.81|1997.6|1977.6|22
1639267970000|2021-12-12 00:12:50|1998.51|1978.51|1998.57|1978.57|1998.67|1978.67|1997.79|1977.79|27
1639267980000|2021-12-12 00:13:00|1998.5|1978.5|1998.16|1978.16|1998.6|1978.6|1997.99|1977.99|26
1639267990000|2021-12-12 00:13:10|1998.09|1978.09|1998.71|1978.71|1998.72|1978.72|1998.02|1978.02|26
1639268000000|2021-12-12 00:13:20|1998.66|1978.66|1999.11|1979.11|1999.52|1979.52|1998.65|1978.65|26
1639268010000|2021-12-12 00:13:30|1999.1|1979.1|1998.79|1978.79|1999.15|1979.15|1998.77|1978.77|17
1639268020000|2021-12-12 00:13:40|1998.78|1978.78|1998.67|1978.67|1998.81|1978.81|1998.56|1978.56|23
1639268030000|2021-12-12 00:13:50|1998.65|1978.65|1998.77|1978.77|1998.78|1978.78|1998.55|1978.55|19
1639268040000|2021-12-12 00:14:00|1998.78|1978.78|1998.72|1978.72|1998.78|1978.78|1998.61|1978.61|16
1639268050000|2021-12-12 00:14:10|1998.73|1978.73|1998.63|1978.63|1999.04|1979.04|1998.55|1978.55|12
1639268060000|2021-12-12 00:14:20|1998.53|1978.53|1998.82|1978.82|1998.82|1978.82|1997.95|1977.95|28
1639268070000|2021-12-12 00:14:30|1998.81|1978.81|1999.24|1979.24|1999.31|1979.31|1998.79|1978.79|9
1639268080000|2021-12-12 00:14:40|1999.22|1979.22|1998.49|1978.49|1999.26|1979.26|1998.49|1978.49|24
1639268090000|2021-12-12 00:14:50|1998.45|1978.45|1998.19|1978.19|1998.52|1978.52|1998.19|1978.19|14
1639268100000|2021-12-12 00:15:00|1998.18|1978.18|1997.91|1977.91|1998.18|1978.18|1997.42|1977.42|22
1639268110000|2021-12-12 00:15:10|1997.96|1977.96|1997.95|1977.95|1998.1|1978.1|1997.95|1977.95|22
1639268120000|2021-12-12 00:15:20|1997.92|1977.92|1997.25|1977.25|1997.92|1977.92|1997.25|1977.25|17
1639268130000|2021-12-12 00:15:30|1997.41|1977.41|1996.25|1976.25|1997.41|1977.41|1996.25|1976.25|9
1639268140000|2021-12-12 00:15:40|1996.27|1976.27|1995.95|1975.95|1996.37|1976.37|1995.62|1975.62|24
1639268150000|2021-12-12 00:15:50|1996|1976|1996.55|1976.55|1997.02|1977.02|1996|1976|29
1639268160000|2021-12-12 00:16:00|1996.54|1976.54|1995.33|1975.33|1996.63|1976.63|1995.33|1975.33|22
1639268170000|2021-12-12 00:16:10|1995.37|1975.37|1996.44|1976.44|1996.44|1976.44|1995.37|1975.37|17
1639268180000|2021-12-12 00:16:20|1996.46|1976.46|1996.6|1976.6|1996.6|1976.6|1996.46|1976.46|6
1639268190000|2021-12-12 00:16:30|1996.62|1976.62|1996.22|1976.22|1997.18|1977.18|1996.22|1976.22|21
1639268200000|2021-12-12 00:16:40|1996.23|1976.23|1996.41|1976.41|1996.61|1976.61|1996.23|1976.23|24
1639268210000|2021-12-12 00:16:50|1996.57|1976.57|1996.09|1976.09|1997.08|1977.08|1996.09|1976.09|26
1639268220000|2021-12-12 00:17:00|1996.12|1976.12|1996.7|1976.7|1996.7|1976.7|1995.8|1975.8|23
1639268230000|2021-12-12 00:17:10|1996.77|1976.77|1996.74|1976.74|1997.51|1977.51|1996.73|1976.73|24
1639268240000|2021-12-12 00:17:20|1996.76|1976.76|1996.73|1976.73|1997.12|1977.12|1996.53|1976.53|20
1639268250000|2021-12-12 00:17:30|1996.77|1976.77|1996.04|1976.04|1996.79|1976.79|1995.99|1975.99|16
1639268260000|2021-12-12 00:17:40|1996.25|1976.25|1996.68|1976.68|1996.68|1976.68|1996.25|1976.25|14
1639268270000|2021-12-12 00:17:50|1996.69|1976.69|1996.65|1976.65|1996.69|1976.69|1996.44|1976.44|15
1639268280000|2021-12-12 00:18:00|1996.64|1976.64|1996.37|1976.37|1996.67|1976.67|1996.35|1976.35|6
1639268290000|2021-12-12 00:18:10|1996.38|1976.38|1996.31|1976.31|1996.38|1976.38|1996.24|1976.24|9
1639268300000|2021-12-12 00:18:20|1996.35|1976.35|1996.81|1976.81|1996.81|1976.81|1996.31|1976.31|13
1639268310000|2021-12-12 00:18:30|1996.82|1976.82|1997.03|1977.03|1997.03|1977.03|1996.82|1976.82|7
1639268320000|2021-12-12 00:18:40|1997.09|1977.09|1997.12|1977.12|1997.24|1977.24|1997.01|1977.01|7
1639268330000|2021-12-12 00:18:50|1997.14|1977.14|1997.14|1977.14|1997.14|1977.14|1997.09|1977.09|3
1639268340000|2021-12-12 00:19:00|1997.23|1977.23|1998.06|1978.06|1998.06|1978.06|1997.23|1977.23|16
1639268350000|2021-12-12 00:19:10|1998.07|1978.07|1997.77|1977.77|1998.42|1978.42|1997.5|1977.5|25
1639268360000|2021-12-12 00:19:20|1997.78|1977.78|1997.98|1977.98|1998.15|1978.15|1997.78|1977.78|18
1639268370000|2021-12-12 00:19:30|1997.82|1977.82|1997.65|1977.65|1997.82|1977.82|1997.63|1977.63|15
1639268380000|2021-12-12 00:19:40|1997.62|1977.62|1997.24|1977.24|1997.62|1977.62|1997.2|1977.2|22
1639268390000|2021-12-12 00:19:50|1997.08|1977.08|1996.76|1976.76|1997.13|1977.13|1996.36|1976.36|29
1639268400000|2021-12-12 00:20:00|1996.77|1976.77|1996.19|1976.19|1996.77|1976.77|1996.19|1976.19|17
1639268410000|2021-12-12 00:20:10|1996.17|1976.17|1994.83|1974.83|1996.23|1976.23|1994.83|1974.83|27
1639268420000|2021-12-12 00:20:20|1994.87|1974.87|1995.9|1975.9|1995.9|1975.9|1994.87|1974.87|20
1639268430000|2021-12-12 00:20:30|1995.94|1975.94|1996.27|1976.27|1996.35|1976.35|1995.94|1975.94|10
1639268440000|2021-12-12 00:20:40|1996.19|1976.19|1996.18|1976.18|1996.19|1976.19|1996.15|1976.15|8
1639268450000|2021-12-12 00:20:50|1996.17|1976.17|1996.05|1976.05|1996.21|1976.21|1995.99|1975.99|20
1639268460000|2021-12-12 00:21:00|1996.23|1976.23|1996.56|1976.56|1996.56|1976.56|1996.23|1976.23|8
1639268470000|2021-12-12 00:21:10|1996.48|1976.48|1998.71|1978.71|1998.71|1978.71|1996.48|1976.48|33
1639268480000|2021-12-12 00:21:20|1998.63|1978.63|1997.6|1977.6|1998.71|1978.71|1997.46|1977.46|25
1639268490000|2021-12-12 00:21:30|1997.66|1977.66|1997.66|1977.66|1997.93|1977.93|1997.46|1977.46|24
1639268500000|2021-12-12 00:21:40|1997.67|1977.67|1997.69|1977.69|1997.78|1977.78|1997.2|1977.2|30
1639268510000|2021-12-12 00:21:50|1997.72|1977.72|2003.05|1983.05|2003.06|1983.06|1997.69|1977.69|24
1639268520000|2021-12-12 00:22:00|2003.03|1983.03|2003.75|1983.75|2003.8|1983.8|2002.25|1982.25|25
1639268530000|2021-12-12 00:22:10|2003.76|1983.76|2005.51|1985.51|2005.51|1985.51|2003.75|1983.75|22
1639268540000|2021-12-12 00:22:20|2005.48|1985.48|2004.42|1984.42|2005.5|1985.5|2004.03|1984.03|28
1639268550000|2021-12-12 00:22:30|2004.41|1984.41|2004.92|1984.92|2004.92|1984.92|2004.29|1984.29|18
1639268560000|2021-12-12 00:22:40|2004.94|1984.94|2004.68|1984.68|2004.95|1984.95|2004.5|1984.5|20
1639268570000|2021-12-12 00:22:50|2004.67|1984.67|2004.52|1984.52|2004.68|1984.68|2004.42|1984.42|19
1639268580000|2021-12-12 00:23:00|2004.49|1984.49|2004.53|1984.53|2004.55|1984.55|2004.41|1984.41|15
1639268590000|2021-12-12 00:23:10|2004.5|1984.5|2004.43|1984.43|2004.56|1984.56|2004.43|1984.43|21
1639268600000|2021-12-12 00:23:20|2004.48|1984.48|2004.32|1984.32|2004.51|1984.51|2004.32|1984.32|7
1639268610000|2021-12-12 00:23:30|2004.35|1984.35|2003.88|1983.88|2004.35|1984.35|2003.88|1983.88|12
1639268620000|2021-12-12 00:23:40|2003.98|1983.98|2004.07|1984.07|2004.26|1984.26|2003.9|1983.9|19
1639268630000|2021-12-12 00:23:50|2004.08|1984.08|2003.41|1983.41|2004.15|1984.15|2003.27|1983.27|19
1639268640000|2021-12-12 00:24:00|2003.43|1983.43|2003.72|1983.72|2003.8|1983.8|2003.31|1983.31|22
1639268650000|2021-12-12 00:24:10|2003.76|1983.76|2004.08|1984.08|2004.18|1984.18|2003.68|1983.68|22
1639268660000|2021-12-12 00:24:20|2004.06|1984.06|2001.86|1981.86|2004.06|1984.06|2001.74|1981.74|26
1639268670000|2021-12-12 00:24:30|2001.63|1981.63|2000.37|1980.37|2001.74|1981.74|2000.37|1980.37|23
1639268680000|2021-12-12 00:24:40|2000.32|1980.32|2000.09|1980.09|2000.32|1980.32|1999.95|1979.95|28
1639268690000|2021-12-12 00:24:50|2000.08|1980.08|1999.58|1979.58|2000.18|1980.18|1999.55|1979.55|32
1639268700000|2021-12-12 00:25:00|1999.6|1979.6|2000.04|1980.04|2000.06|1980.06|1999.6|1979.6|25
1639268710000|2021-12-12 00:25:10|1999.21|1979.21|1999.06|1979.06|1999.37|1979.37|1998.77|1978.77|23
1639268720000|2021-12-12 00:25:20|1999.13|1979.13|1999.31|1979.31|1999.33|1979.33|1999.1|1979.1|16
1639268730000|2021-12-12 00:25:30|1999.28|1979.28|1999.26|1979.26|1999.3|1979.3|1999.04|1979.04|22
1639268740000|2021-12-12 00:25:40|1999.25|1979.25|1999.02|1979.02|1999.35|1979.35|1998.97|1978.97|18
1639268750000|2021-12-12 00:25:50|1999.01|1979.01|1999.79|1979.79|1999.82|1979.82|1998.94|1978.94|15
1639268760000|2021-12-12 00:26:00|1999.77|1979.77|1999.79|1979.79|1999.8|1979.8|1999.64|1979.64|18
1639268770000|2021-12-12 00:26:10|1999.78|1979.78|1999.78|1979.78|1999.89|1979.89|1999.7|1979.7|14
1639268780000|2021-12-12 00:26:20|1999.77|1979.77|1999.61|1979.61|1999.78|1979.78|1999.61|1979.61|16
1639268790000|2021-12-12 00:26:30|1999.6|1979.6|1999.39|1979.39|1999.6|1979.6|1998.91|1978.91|18
1639268800000|2021-12-12 00:26:40|1999.41|1979.41|1999.73|1979.73|1999.79|1979.79|1999.38|1979.38|22
1639268810000|2021-12-12 00:26:50|1999.78|1979.78|2000.63|1980.63|2000.66|1980.66|1999.74|1979.74|18
1639268820000|2021-12-12 00:27:00|2000.61|1980.61|2000.42|1980.42|2000.73|1980.73|2000.34|1980.34|17
1639268830000|2021-12-12 00:27:10|2000.44|1980.44|2000.12|1980.12|2000.44|1980.44|2000.12|1980.12|16
1639268840000|2021-12-12 00:27:20|2000.11|1980.11|2000.01|1980.01|2000.3|1980.3|2000.01|1980.01|20
1639268850000|2021-12-12 00:27:30|1999.97|1979.97|1999.21|1979.21|1999.97|1979.97|1999.13|1979.13|17
1639268860000|2021-12-12 00:27:40|1999.2|1979.2|1997.73|1977.73|1999.22|1979.22|1997.73|1977.73|28
1639268870000|2021-12-12 00:27:50|1997.62|1977.62|1995.83|1975.83|1997.63|1977.63|1995.75|1975.75|27
1639268880000|2021-12-12 00:28:00|1995.79|1975.79|1994.87|1974.87|1995.82|1975.82|1994.87|1974.87|17
1639268890000|2021-12-12 00:28:10|1994.97|1974.97|1994.03|1974.03|1994.97|1974.97|1993.81|1973.81|23
1639268900000|2021-12-12 00:28:20|1994.13|1974.13|1994.32|1974.32|1994.49|1974.49|1994.03|1974.03|11
1639268910000|2021-12-12 00:28:30|1994.44|1974.44|1994.46|1974.46|1994.46|1974.46|1994.2|1974.2|20
1639268920000|2021-12-12 00:28:40|1994.49|1974.49|1995.23|1975.23|1995.23|1975.23|1994.49|1974.49|9
1639268930000|2021-12-12 00:28:50|1995.32|1975.32|1995.09|1975.09|1995.56|1975.56|1995.06|1975.06|19
1639268940000|2021-12-12 00:29:00|1995.1|1975.1|1995.79|1975.79|1996.05|1976.05|1995.08|1975.08|19
1639268950000|2021-12-12 00:29:10|1995.88|1975.88|1994.98|1974.98|1995.88|1975.88|1994.97|1974.97|14
1639268960000|2021-12-12 00:29:20|1994.96|1974.96|1994.49|1974.49|1994.96|1974.96|1994.49|1974.49|17
1639268970000|2021-12-12 00:29:30|1994.5|1974.5|1995.61|1975.61|1995.61|1975.61|1994.5|1974.5|23
1639268980000|2021-12-12 00:29:40|1995.58|1975.58|1995.69|1975.69|1995.69|1975.69|1995.19|1975.19|11
1639268990000|2021-12-12 00:29:50|1995.73|1975.73|1995.35|1975.35|1995.85|1975.85|1995.35|1975.35|12
1639269000000|2021-12-12 00:30:00|1995.39|1975.39|1994.11|1974.11|1995.39|1975.39|1994.11|1974.11|28
1639269010000|2021-12-12 00:30:10|1994.15|1974.15|1994.35|1974.35|1994.36|1974.36|1994.14|1974.14|11
1639269020000|2021-12-12 00:30:20|1994.34|1974.34|1994.71|1974.71|1995.05|1975.05|1994.33|1974.33|21
1639269030000|2021-12-12 00:30:30|1994.7|1974.7|1993.48|1973.48|1994.7|1974.7|1993.45|1973.45|15
1639269040000|2021-12-12 00:30:40|1993.5|1973.5|1993.6|1973.6|1993.6|1973.6|1993.5|1973.5|2
1639269050000|2021-12-12 00:30:50|1993.62|1973.62|1993.64|1973.64|1993.64|1973.64|1993.62|1973.62|2
1639269060000|2021-12-12 00:31:00|1993.66|1973.66|1994.64|1974.64|1994.86|1974.86|1993.65|1973.65|21
1639269070000|2021-12-12 00:31:10|1994.56|1974.56|1995.32|1975.32|1995.32|1975.32|1994.56|1974.56|19
1639269080000|2021-12-12 00:31:20|1995.44|1975.44|1995.23|1975.23|1995.66|1975.66|1995.16|1975.16|30
1639269090000|2021-12-12 00:31:30|1995.17|1975.17|1994.41|1974.41|1995.56|1975.56|1994.41|1974.41|31
1639269100000|2021-12-12 00:31:40|1994.28|1974.28|1994.71|1974.71|1994.79|1974.79|1993.88|1973.88|29
1639269110000|2021-12-12 00:31:50|1994.7|1974.7|1994.63|1974.63|1994.7|1974.7|1994.35|1974.35|12
1639269120000|2021-12-12 00:32:00|1994.52|1974.52|1994.16|1974.16|1994.58|1974.58|1994.14|1974.14|13
1639269130000|2021-12-12 00:32:10|1994.15|1974.15|1993|1973|1994.16|1974.16|1993|1973|27
1639269140000|2021-12-12 00:32:20|1993.02|1973.02|1990.42|1970.42|1993.02|1973.02|1990.42|1970.42|21
1639269150000|2021-12-12 00:32:30|1990.4|1970.4|1989.51|1969.51|1990.4|1970.4|1989.51|1969.51|14
1639269160000|2021-12-12 00:32:40|1989.47|1969.47|1989.37|1969.37|1989.47|1969.47|1989.18|1969.18|18
1639269170000|2021-12-12 00:32:50|1989.36|1969.36|1988.35|1968.35|1989.37|1969.37|1988.35|1968.35|16
1639269180000|2021-12-12 00:33:00|1988.05|1968.05|1987.63|1967.63|1988.19|1968.19|1987.63|1967.63|26
1639269190000|2021-12-12 00:33:10|1987.64|1967.64|1986.9|1966.9|1987.65|1967.65|1986.9|1966.9|20
1639269200000|2021-12-12 00:33:20|1986.89|1966.89|1985.39|1965.39|1986.89|1966.89|1985.39|1965.39|30
1639269210000|2021-12-12 00:33:30|1985.4|1965.4|1985.6|1965.6|1985.86|1965.86|1985.24|1965.24|35
1639269220000|2021-12-12 00:33:40|1985.62|1965.62|1986.2|1966.2|1986.3|1966.3|1985.59|1965.59|25
1639269230000|2021-12-12 00:33:50|1986.24|1966.24|1987.5|1967.5|1987.55|1967.55|1986.07|1966.07|18
1639269240000|2021-12-12 00:34:00|1987.49|1967.49|1985.66|1965.66|1987.63|1967.63|1985.66|1965.66|29
1639269250000|2021-12-12 00:34:10|1985.65|1965.65|1985.12|1965.12|1985.65|1965.65|1984.98|1964.98|21
1639269260000|2021-12-12 00:34:20|1985.13|1965.13|1986.11|1966.11|1986.38|1966.38|1985.13|1965.13|25
1639269270000|2021-12-12 00:34:30|1986.12|1966.12|1986.69|1966.69|1986.75|1966.75|1986.12|1966.12|19
1639269280000|2021-12-12 00:34:40|1986.68|1966.68|1986.4|1966.4|1986.8|1966.8|1986.4|1966.4|18
1639269290000|2021-12-12 00:34:50|1986.38|1966.38|1985.82|1965.82|1986.38|1966.38|1985.79|1965.79|25
1639269300000|2021-12-12 00:35:00|1985.84|1965.84|1986.03|1966.03|1986.47|1966.47|1985.77|1965.77|22
1639269310000|2021-12-12 00:35:10|1985.58|1965.58|1986.64|1966.64|1986.64|1966.64|1985.58|1965.58|18
1639269320000|2021-12-12 00:35:20|1986.8|1966.8|1987|1967|1987.51|1967.51|1986.8|1966.8|14
1639269330000|2021-12-12 00:35:30|1986.96|1966.96|1987.14|1967.14|1987.14|1967.14|1986.86|1966.86|13
1639269340000|2021-12-12 00:35:40|1986.93|1966.93|1987.29|1967.29|1987.57|1967.57|1986.93|1966.93|19
1639269350000|2021-12-12 00:35:50|1987.54|1967.54|1986.17|1966.17|1987.55|1967.55|1986.17|1966.17|25
1639269360000|2021-12-12 00:36:00|1986.23|1966.23|1985.72|1965.72|1986.82|1966.82|1985.72|1965.72|32
1639269370000|2021-12-12 00:36:10|1985.75|1965.75|1985.59|1965.59|1985.99|1965.99|1985.53|1965.53|29
1639269380000|2021-12-12 00:36:20|1985.64|1965.64|1986.25|1966.25|1986.43|1966.43|1985.25|1965.25|24
1639269390000|2021-12-12 00:36:30|1986.23|1966.23|1986.09|1966.09|1986.34|1966.34|1985.65|1965.65|19
1639269400000|2021-12-12 00:36:40|1985.96|1965.96|1985.65|1965.65|1986.14|1966.14|1985.32|1965.32|33
1639269410000|2021-12-12 00:36:50|1985.66|1965.66|1984.85|1964.85|1985.66|1965.66|1984.62|1964.62|22
1639269420000|2021-12-12 00:37:00|1984.72|1964.72|1983.31|1963.31|1985.03|1965.03|1983.31|1963.31|33
1639269430000|2021-12-12 00:37:10|1983.25|1963.25|1981.04|1961.04|1983.25|1963.25|1981.03|1961.03|33
1639269440000|2021-12-12 00:37:20|1981.22|1961.22|1982.04|1962.04|1982.29|1962.29|1981.22|1961.22|35
1639269450000|2021-12-12 00:37:30|1981.88|1961.88|1983.02|1963.02|1983.02|1963.02|1981.88|1961.88|28
1639269460000|2021-12-12 00:37:40|1982.97|1962.97|1983.09|1963.09|1983.09|1963.09|1982.97|1962.97|4
1639269470000|2021-12-12 00:37:50|1982.93|1962.93|1982.77|1962.77|1983.26|1963.26|1982.68|1962.68|13
1639269480000|2021-12-12 00:38:00|1982.75|1962.75|1982.74|1962.74|1982.91|1962.91|1982.74|1962.74|10
1639269490000|2021-12-12 00:38:10|1982.93|1962.93|1982.59|1962.59|1982.93|1962.93|1982.51|1962.51|18
1639269500000|2021-12-12 00:38:20|1982.55|1962.55|1981.46|1961.46|1982.58|1962.58|1980.81|1960.81|31
1639269510000|2021-12-12 00:38:30|1981.51|1961.51|1980.92|1960.92|1981.84|1961.84|1980.88|1960.88|22
1639269520000|2021-12-12 00:38:40|1980.93|1960.93|1982.97|1962.97|1982.97|1962.97|1980.76|1960.76|20
1639269530000|2021-12-12 00:38:50|1983.08|1963.08|1984.16|1964.16|1985.6|1965.6|1983.08|1963.08|35
1639269540000|2021-12-12 00:39:00|1984.17|1964.17|1985.46|1965.46|1985.46|1965.46|1984.17|1964.17|25
1639269550000|2021-12-12 00:39:10|1985.38|1965.38|1985.64|1965.64|1985.64|1965.64|1985.37|1965.37|15
1639269560000|2021-12-12 00:39:20|1985.77|1965.77|1986.02|1966.02|1986.02|1966.02|1985.59|1965.59|11
1639269570000|2021-12-12 00:39:30|1985.96|1965.96|1985.72|1965.72|1985.96|1965.96|1985.56|1965.56|25
1639269580000|2021-12-12 00:39:40|1986.08|1966.08|1984.89|1964.89|1986.08|1966.08|1984.89|1964.89|13
1639269590000|2021-12-12 00:39:50|1984.88|1964.88|1982.79|1962.79|1984.88|1964.88|1982.79|1962.79|33
1639269600000|2021-12-12 00:40:00|1982.83|1962.83|1983.28|1963.28|1983.3|1963.3|1982.82|1962.82|24
1639269610000|2021-12-12 00:40:10|1983.31|1963.31|1982.89|1962.89|1983.48|1963.48|1982.89|1962.89|14
1639269620000|2021-12-12 00:40:20|1982.83|1962.83|1981.5|1961.5|1982.83|1962.83|1981.35|1961.35|20
1639269630000|2021-12-12 00:40:30|1981.34|1961.34|1980.94|1960.94|1981.34|1961.34|1980.51|1960.51|24
1639269640000|2021-12-12 00:40:40|1981.09|1961.09|1981.84|1961.84|1981.84|1961.84|1980.26|1960.26|22
1639269650000|2021-12-12 00:40:50|1981.89|1961.89|1981.35|1961.35|1982.29|1962.29|1981.35|1961.35|17
1639269660000|2021-12-12 00:41:00|1981.27|1961.27|1980.8|1960.8|1981.31|1961.31|1980.76|1960.76|13
1639269670000|2021-12-12 00:41:10|1980.77|1960.77|1980.86|1960.86|1980.96|1960.96|1980.75|1960.75|29
1639269680000|2021-12-12 00:41:20|1980.87|1960.87|1980.86|1960.86|1981.28|1961.28|1980.85|1960.85|13
1639269690000|2021-12-12 00:41:30|1980.72|1960.72|1980.36|1960.36|1980.74|1960.74|1980.07|1960.07|22
1639269700000|2021-12-12 00:41:40|1980.35|1960.35|1981.03|1961.03|1981.03|1961.03|1980.05|1960.05|23
1639269710000|2021-12-12 00:41:50|1980.95|1960.95|1980.87|1960.87|1980.95|1960.95|1980.87|1960.87|3
1639269720000|2021-12-12 00:42:00|1981.27|1961.27|1979.29|1959.29|1981.27|1961.27|1979.29|1959.29|22
1639269730000|2021-12-12 00:42:10|1979.3|1959.3|1978.97|1958.97|1979.36|1959.36|1978.97|1958.97|23
1639269740000|2021-12-12 00:42:20|1978.99|1958.99|1978.46|1958.46|1978.99|1958.99|1978.46|1958.46|23
1639269750000|2021-12-12 00:42:30|1978.49|1958.49|1978.44|1958.44|1978.49|1958.49|1978.36|1958.36|15
1639269760000|2021-12-12 00:42:40|1978.45|1958.45|1977.98|1957.98|1978.46|1958.46|1977.98|1957.98|22
1639269770000|2021-12-12 00:42:50|1977.96|1957.96|1978.38|1958.38|1978.4|1958.4|1977.91|1957.91|11
1639269780000|2021-12-12 00:43:00|1978.34|1958.34|1979.81|1959.81|1979.81|1959.81|1978.34|1958.34|19
1639269790000|2021-12-12 00:43:10|1979.85|1959.85|1981.66|1961.66|1981.66|1961.66|1979.85|1959.85|19
1639269800000|2021-12-12 00:43:20|1981.57|1961.57|1981.95|1961.95|1982.16|1962.16|1981.57|1961.57|4
1639269810000|2021-12-12 00:43:30|1982.06|1962.06|1983.54|1963.54|1983.54|1963.54|1982.06|1962.06|14
1639269820000|2021-12-12 00:43:40|1983.51|1963.51|1983.3|1963.3|1983.74|1963.74|1983.3|1963.3|17
1639269830000|2021-12-12 00:43:50|1983.31|1963.31|1983.64|1963.64|1983.65|1963.65|1983.3|1963.3|26
1639269840000|2021-12-12 00:44:00|1983.65|1963.65|1984.69|1964.69|1984.79|1964.79|1983.63|1963.63|19
1639269850000|2021-12-12 00:44:10|1984.71|1964.71|1984.75|1964.75|1985.31|1965.31|1984.7|1964.7|14
1639269860000|2021-12-12 00:44:20|1984.73|1964.73|1985.09|1965.09|1985.3|1965.3|1984.69|1964.69|18
1639269870000|2021-12-12 00:44:30|1985.04|1965.04|1981.43|1961.43|1985.07|1965.07|1980.89|1960.89|37
1639269880000|2021-12-12 00:44:40|1981.66|1961.66|1981.84|1961.84|1982.15|1962.15|1981.34|1961.34|34
1639269890000|2021-12-12 00:44:50|1981.87|1961.87|1982.08|1962.08|1982.13|1962.13|1981.64|1961.64|31
1639269900000|2021-12-12 00:45:00|1982.11|1962.11|1981.3|1961.3|1982.11|1962.11|1981.24|1961.24|24
1639269910000|2021-12-12 00:45:10|1981.29|1961.29|1979.77|1959.77|1981.29|1961.29|1979.77|1959.77|18
1639269920000|2021-12-12 00:45:20|1979.76|1959.76|1979.88|1959.88|1979.88|1959.88|1979.17|1959.17|21
1639269930000|2021-12-12 00:45:30|1979.91|1959.91|1978.76|1958.76|1980.03|1960.03|1978.76|1958.76|29
1639269940000|2021-12-12 00:45:40|1978.69|1958.69|1978.74|1958.74|1978.74|1958.74|1977.78|1957.78|35
1639269950000|2021-12-12 00:45:50|1978.73|1958.73|1979.32|1959.32|1979.32|1959.32|1978.62|1958.62|27
1639269960000|2021-12-12 00:46:00|1979.42|1959.42|1979.47|1959.47|1979.56|1959.56|1978.76|1958.76|35
1639269970000|2021-12-12 00:46:10|1979.48|1959.48|1979.62|1959.62|1979.62|1959.62|1979.34|1959.34|22
1639269980000|2021-12-12 00:46:20|1979.58|1959.58|1979.55|1959.55|1979.61|1959.61|1979.52|1959.52|26
1639269990000|2021-12-12 00:46:30|1979.61|1959.61|1980.96|1960.96|1980.96|1960.96|1979.55|1959.55|21
1639270000000|2021-12-12 00:46:40|1980.74|1960.74|1980.76|1960.76|1980.95|1960.95|1980.48|1960.48|29
1639270010000|2021-12-12 00:46:50|1980.84|1960.84|1981|1961|1981.06|1961.06|1980.64|1960.64|14
1639270020000|2021-12-12 00:47:00|1981.01|1961.01|1981.82|1961.82|1981.88|1961.88|1980.96|1960.96|15
1639270030000|2021-12-12 00:47:10|1981.86|1961.86|1981.38|1961.38|1981.86|1961.86|1981.34|1961.34|20
1639270040000|2021-12-12 00:47:20|1981.47|1961.47|1980.69|1960.69|1981.49|1961.49|1980.69|1960.69|16
1639270050000|2021-12-12 00:47:30|1980.9|1960.9|1981.15|1961.15|1981.27|1961.27|1980.68|1960.68|30
1639270060000|2021-12-12 00:47:40|1981.17|1961.17|1981.2|1961.2|1981.26|1961.26|1981.16|1961.16|17
1639270070000|2021-12-12 00:47:50|1981.23|1961.23|1982.62|1962.62|1982.66|1962.66|1981.2|1961.2|19
1639270080000|2021-12-12 00:48:00|1982.63|1962.63|1982.74|1962.74|1982.74|1962.74|1982.6|1962.6|3
1639270090000|2021-12-12 00:48:10|1982.75|1962.75|1983.44|1963.44|1983.44|1963.44|1982.75|1962.75|7
1639270100000|2021-12-12 00:48:20|1983.25|1963.25|1984.21|1964.21|1984.22|1964.22|1983.22|1963.22|20
1639270110000|2021-12-12 00:48:30|1984.22|1964.22|1984.22|1964.22|1984.32|1964.32|1984.14|1964.14|9
1639270120000|2021-12-12 00:48:40|1984.32|1964.32|1983.69|1963.69|1984.37|1964.37|1983.25|1963.25|26
1639270130000|2021-12-12 00:48:50|1983.66|1963.66|1982.69|1962.69|1983.69|1963.69|1982.67|1962.67|20
1639270140000|2021-12-12 00:49:00|1982.67|1962.67|1983.41|1963.41|1983.41|1963.41|1982.58|1962.58|25
1639270150000|2021-12-12 00:49:10|1983.4|1963.4|1984.42|1964.42|1984.42|1964.42|1983.37|1963.37|19
1639270160000|2021-12-12 00:49:20|1984.41|1964.41|1983.54|1963.54|1984.44|1964.44|1983.52|1963.52|22
1639270170000|2021-12-12 00:49:30|1983.56|1963.56|1983.3|1963.3|1983.57|1963.57|1983.26|1963.26|23
1639270180000|2021-12-12 00:49:40|1983.41|1963.41|1980.86|1960.86|1983.56|1963.56|1980.85|1960.85|29
1639270190000|2021-12-12 00:49:50|1980.88|1960.88|1980.31|1960.31|1981.03|1961.03|1980.28|1960.28|21
1639270200000|2021-12-12 00:50:00|1980.36|1960.36|1981.29|1961.29|1981.59|1961.59|1980.36|1960.36|30
1639270210000|2021-12-12 00:50:10|1981.27|1961.27|1978.9|1958.9|1981.29|1961.29|1978.79|1958.79|33
1639270220000|2021-12-12 00:50:20|1978.74|1958.74|1978.95|1958.95|1979.83|1959.83|1978.63|1958.63|33
1639270230000|2021-12-12 00:50:30|1978.89|1958.89|1978.68|1958.68|1978.91|1958.91|1978.68|1958.68|22
1639270240000|2021-12-12 00:50:40|1978.69|1958.69|1977.65|1957.65|1978.69|1958.69|1977.62|1957.62|18
1639270250000|2021-12-12 00:50:50|1977.35|1957.35|1977.17|1957.17|1977.35|1957.35|1977.09|1957.09|19
1639270260000|2021-12-12 00:51:00|1977.09|1957.09|1977.35|1957.35|1977.4|1957.4|1977.09|1957.09|5
1639270270000|2021-12-12 00:51:10|1977.07|1957.07|1976.72|1956.72|1977.07|1957.07|1976.7|1956.7|6
1639270280000|2021-12-12 00:51:20|1976.69|1956.69|1977.05|1957.05|1977.07|1957.07|1976.69|1956.69|8
1639270290000|2021-12-12 00:51:30|1977.06|1957.06|1978.09|1958.09|1978.1|1958.1|1977.06|1957.06|28
1639270300000|2021-12-12 00:51:40|1978.04|1958.04|1977.97|1957.97|1978.04|1958.04|1977.89|1957.89|27
1639270310000|2021-12-12 00:51:50|1978|1958|1979.49|1959.49|1979.49|1959.49|1977.92|1957.92|21
1639270320000|2021-12-12 00:52:00|1979.48|1959.48|1979.14|1959.14|1979.9|1959.9|1978.97|1958.97|30
1639270330000|2021-12-12 00:52:10|1979.09|1959.09|1978.7|1958.7|1979.09|1959.09|1978.69|1958.69|22
1639270340000|2021-12-12 00:52:20|1979.36|1959.36|1979.55|1959.55|1979.67|1959.67|1979.35|1959.35|25
1639270350000|2021-12-12 00:52:30|1979.51|1959.51|1979.76|1959.76|1979.76|1959.76|1979.5|1959.5|16
1639270360000|2021-12-12 00:52:40|1980.02|1960.02|1980.06|1960.06|1980.98|1960.98|1980.02|1960.02|27
1639270370000|2021-12-12 00:52:50|1980.05|1960.05|1980.64|1960.64|1980.64|1960.64|1979.95|1959.95|32
1639270380000|2021-12-12 00:53:00|1980.63|1960.63|1980.76|1960.76|1980.76|1960.76|1980.54|1960.54|27
1639270390000|2021-12-12 00:53:10|1980.75|1960.75|1980.13|1960.13|1980.79|1960.79|1980.13|1960.13|20
1639270400000|2021-12-12 00:53:20|1980.08|1960.08|1980.31|1960.31|1980.4|1960.4|1980.02|1960.02|29
1639270410000|2021-12-12 00:53:30|1980.3|1960.3|1979.74|1959.74|1980.33|1960.33|1979.72|1959.72|24
1639270420000|2021-12-12 00:53:40|1979.7|1959.7|1979.59|1959.59|1979.76|1959.76|1979.59|1959.59|20
1639270430000|2021-12-12 00:53:50|1979.58|1959.58|1979.49|1959.49|1979.66|1959.66|1979.35|1959.35|21
1639270440000|2021-12-12 00:54:00|1979.5|1959.5|1979.4|1959.4|1979.5|1959.5|1979.37|1959.37|8
1639270450000|2021-12-12 00:54:10|1979.39|1959.39|1979.38|1959.38|1979.39|1959.39|1979.36|1959.36|9
1639270460000|2021-12-12 00:54:20|1979.39|1959.39|1979.36|1959.36|1979.39|1959.39|1979.33|1959.33|24
1639270470000|2021-12-12 00:54:30|1979.33|1959.33|1977.52|1957.52|1979.33|1959.33|1977.47|1957.47|19
1639270480000|2021-12-12 00:54:40|1977.59|1957.59|1977.52|1957.52|1977.59|1957.59|1977.52|1957.52|2
1639270490000|2021-12-12 00:54:50|1977.6|1957.6|1977.86|1957.86|1977.86|1957.86|1977.54|1957.54|7
1639270500000|2021-12-12 00:55:00|1978.11|1958.11|1979.7|1959.7|1979.75|1959.75|1978.11|1958.11|14
1639270510000|2021-12-12 00:55:10|1979.61|1959.61|1979.69|1959.69|1980.33|1960.33|1979.48|1959.48|11
1639270520000|2021-12-12 00:55:20|1979.65|1959.65|1979.64|1959.64|1979.67|1959.67|1979.64|1959.64|5
1639270530000|2021-12-12 00:55:30|1979.76|1959.76|1979.88|1959.88|1980.22|1960.22|1979.7|1959.7|26
1639270540000|2021-12-12 00:55:40|1979.86|1959.86|1980.01|1960.01|1980.01|1960.01|1979.84|1959.84|6
1639270550000|2021-12-12 00:55:50|1979.93|1959.93|1980.19|1960.19|1980.19|1960.19|1979.72|1959.72|12
1639270560000|2021-12-12 00:56:00|1980.13|1960.13|1980.89|1960.89|1980.89|1960.89|1980.13|1960.13|17
1639270570000|2021-12-12 00:56:10|1980.94|1960.94|1981.49|1961.49|1981.8|1961.8|1980.94|1960.94|29
1639270580000|2021-12-12 00:56:20|1981.24|1961.24|1980.69|1960.69|1981.33|1961.33|1980.62|1960.62|14
1639270590000|2021-12-12 00:56:30|1980.7|1960.7|1981.03|1961.03|1981.03|1961.03|1980.66|1960.66|28
1639270600000|2021-12-12 00:56:40|1981.25|1961.25|1979.12|1959.12|1981.29|1961.29|1979.07|1959.07|30
1639270610000|2021-12-12 00:56:50|1979.11|1959.11|1980.04|1960.04|1980.04|1960.04|1979.11|1959.11|24
1639270620000|2021-12-12 00:57:00|1980.03|1960.03|1979.86|1959.86|1980.21|1960.21|1979.75|1959.75|31
1639270630000|2021-12-12 00:57:10|1979.69|1959.69|1980.63|1960.63|1980.63|1960.63|1979.69|1959.69|24
1639270640000|2021-12-12 00:57:20|1980.62|1960.62|1979.25|1959.25|1980.65|1960.65|1979.25|1959.25|21
1639270650000|2021-12-12 00:57:30|1979.23|1959.23|1978.62|1958.62|1979.34|1959.34|1978.52|1958.52|21
1639270660000|2021-12-12 00:57:40|1978.55|1958.55|1978.67|1958.67|1978.67|1958.67|1978.52|1958.52|20
1639270670000|2021-12-12 00:57:50|1978.65|1958.65|1978.09|1958.09|1978.67|1958.67|1978.09|1958.09|25
1639270680000|2021-12-12 00:58:00|1978.13|1958.13|1978.22|1958.22|1978.25|1958.25|1978.13|1958.13|18
1639270690000|2021-12-12 00:58:10|1978.23|1958.23|1978.67|1958.67|1978.76|1958.76|1978.21|1958.21|19
1639270700000|2021-12-12 00:58:20|1978.68|1958.68|1978.89|1958.89|1979.28|1959.28|1978.68|1958.68|24
1639270710000|2021-12-12 00:58:30|1978.82|1958.82|1979.71|1959.71|1980.14|1960.14|1978.81|1958.81|29
1639270720000|2021-12-12 00:58:40|1979.74|1959.74|1980.72|1960.72|1980.84|1960.84|1979.52|1959.52|21
1639270730000|2021-12-12 00:58:50|1980.77|1960.77|1980.7|1960.7|1981.17|1961.17|1980.6|1960.6|18
1639270740000|2021-12-12 00:59:00|1980.69|1960.69|1981.56|1961.56|1981.56|1961.56|1980.67|1960.67|8
1639270750000|2021-12-12 00:59:10|1981.94|1961.94|1981.28|1961.28|1981.94|1961.94|1981.22|1961.22|20
1639270760000|2021-12-12 00:59:20|1981.26|1961.26|1981.44|1961.44|1981.85|1961.85|1981.26|1961.26|16
1639270770000|2021-12-12 00:59:30|1981.6|1961.6|1981.75|1961.75|1981.75|1961.75|1981.54|1961.54|12
1639270780000|2021-12-12 00:59:40|1981.66|1961.66|1981.39|1961.39|1981.81|1961.81|1981.39|1961.39|12
1639270790000|2021-12-12 00:59:50|1981.45|1961.45|1981.37|1961.37|1981.88|1961.88|1981.33|1961.33|23
1639270800000|2021-12-12 01:00:00|1981.34|1961.34|1982.56|1962.56|1982.56|1962.56|1981.34|1961.34|15
1639270810000|2021-12-12 01:00:10|1982.84|1962.84|1983.79|1963.79|1984.11|1964.11|1982.72|1962.72|23
1639270820000|2021-12-12 01:00:20|1983.46|1963.46|1984.38|1964.38|1984.42|1964.42|1983.44|1963.44|27
1639270830000|2021-12-12 01:00:30|1984.49|1964.49|1984.89|1964.89|1985.54|1965.54|1984.49|1964.49|14
1639270840000|2021-12-12 01:00:40|1984.9|1964.9|1985.25|1965.25|1985.25|1965.25|1984.79|1964.79|7
1639270850000|2021-12-12 01:00:50|1985.22|1965.22|1985.92|1965.92|1985.92|1965.92|1985.22|1965.22|4
1639270860000|2021-12-12 01:01:00|1985.9|1965.9|1985.85|1965.85|1985.9|1965.9|1985.85|1965.85|3
1639270870000|2021-12-12 01:01:10|1985.96|1965.96|1986.14|1966.14|1986.14|1966.14|1985.66|1965.66|16
1639270880000|2021-12-12 01:01:20|1986.15|1966.15|1987.11|1967.11|1987.21|1967.21|1986.15|1966.15|28
1639270890000|2021-12-12 01:01:30|1987.1|1967.1|1987.2|1967.2|1987.27|1967.27|1986.81|1966.81|26
1639270900000|2021-12-12 01:01:40|1987.17|1967.17|1987.51|1967.51|1987.72|1967.72|1987.05|1967.05|21
1639270910000|2021-12-12 01:01:50|1987.5|1967.5|1985.44|1965.44|1987.5|1967.5|1985.36|1965.36|28
1639270920000|2021-12-12 01:02:00|1985.45|1965.45|1984.98|1964.98|1985.91|1965.91|1984.98|1964.98|27
1639270930000|2021-12-12 01:02:10|1984.94|1964.94|1985.45|1965.45|1985.48|1965.48|1984.41|1964.41|23
1639270940000|2021-12-12 01:02:20|1985.47|1965.47|1985.9|1965.9|1985.93|1965.93|1985.3|1965.3|26
1639270950000|2021-12-12 01:02:30|1986.29|1966.29|1987.32|1967.32|1987.32|1967.32|1986.29|1966.29|22
1639270960000|2021-12-12 01:02:40|1987.45|1967.45|1986.5|1966.5|1987.45|1967.45|1986.39|1966.39|11
1639270970000|2021-12-12 01:02:50|1986.65|1966.65|1987.1|1967.1|1987.1|1967.1|1986.64|1966.64|24
1639270980000|2021-12-12 01:03:00|1987.09|1967.09|1987.01|1967.01|1987.47|1967.47|1987.01|1967.01|27
1639270990000|2021-12-12 01:03:10|1986.71|1966.71|1985.2|1965.2|1986.71|1966.71|1985.11|1965.11|26
1639271000000|2021-12-12 01:03:20|1985.51|1965.51|1986.55|1966.55|1986.73|1966.73|1985.38|1965.38|25
1639271010000|2021-12-12 01:03:30|1986.56|1966.56|1987.48|1967.48|1987.48|1967.48|1986.5|1966.5|18
1639271020000|2021-12-12 01:03:40|1987.49|1967.49|1987.88|1967.88|1987.88|1967.88|1987.49|1967.49|3
1639271030000|2021-12-12 01:03:50|1987.93|1967.93|1988.33|1968.33|1988.33|1968.33|1987.9|1967.9|5
1639271040000|2021-12-12 01:04:00|1988.47|1968.47|1988.86|1968.86|1988.94|1968.94|1988.47|1968.47|8
1639271050000|2021-12-12 01:04:10|1988.85|1968.85|1991.95|1971.95|1991.95|1971.95|1988.85|1968.85|30
1639271060000|2021-12-12 01:04:20|1991.85|1971.85|1992.57|1972.57|1992.93|1972.93|1991.85|1971.85|12
1639271070000|2021-12-12 01:04:30|1992.52|1972.52|1992.84|1972.84|1992.84|1972.84|1992.51|1972.51|5
1639271080000|2021-12-12 01:04:40|1992.87|1972.87|1993.2|1973.2|1993.2|1973.2|1992.79|1972.79|23
1639271090000|2021-12-12 01:04:50|1993.22|1973.22|1992.5|1972.5|1993.24|1973.24|1992.49|1972.49|21
1639271100000|2021-12-12 01:05:00|1992.32|1972.32|1992.38|1972.38|1992.53|1972.53|1992.31|1972.31|15
1639271110000|2021-12-12 01:05:10|1992.37|1972.37|1991.79|1971.79|1992.41|1972.41|1991.76|1971.76|23
1639271120000|2021-12-12 01:05:20|1991.78|1971.78|1991.84|1971.84|1991.86|1971.86|1991.76|1971.76|10
1639271130000|2021-12-12 01:05:30|1991.81|1971.81|1991.86|1971.86|1991.88|1971.88|1991.78|1971.78|18
1639271140000|2021-12-12 01:05:40|1991.84|1971.84|1992|1972|1992.03|1972.03|1991.82|1971.82|7
1639271150000|2021-12-12 01:05:50|1991.99|1971.99|1992.33|1972.33|1992.59|1972.59|1991.99|1971.99|16
1639271160000|2021-12-12 01:06:00|1992.28|1972.28|1992.65|1972.65|1992.65|1972.65|1992.22|1972.22|14
1639271170000|2021-12-12 01:06:10|1992.63|1972.63|1993.12|1973.12|1993.13|1973.13|1992.63|1972.63|10
1639271180000|2021-12-12 01:06:20|1993.18|1973.18|1993.99|1973.99|1993.99|1973.99|1993.18|1973.18|16
1639271190000|2021-12-12 01:06:30|1993.98|1973.98|1993.91|1973.91|1993.98|1973.98|1993.91|1973.91|3
1639271200000|2021-12-12 01:06:40|1993.89|1973.89|1994|1974|1994|1974|1993.59|1973.59|16
1639271210000|2021-12-12 01:06:50|1994.06|1974.06|1994.65|1974.65|1994.65|1974.65|1994.02|1974.02|12
1639271220000|2021-12-12 01:07:00|1994.86|1974.86|1994.97|1974.97|1995.04|1975.04|1994.86|1974.86|5
1639271230000|2021-12-12 01:07:10|1995.04|1975.04|1995.04|1975.04|1995.1|1975.1|1995.02|1975.02|7
1639271240000|2021-12-12 01:07:20|1995.1|1975.1|1995.3|1975.3|1995.31|1975.31|1995.04|1975.04|8
1639271250000|2021-12-12 01:07:30|1995.46|1975.46|1996.77|1976.77|1996.77|1976.77|1995.46|1975.46|12
1639271260000|2021-12-12 01:07:40|1996.78|1976.78|1997.56|1977.56|1997.66|1977.66|1996.78|1976.78|22
1639271270000|2021-12-12 01:07:50|1997.79|1977.79|1998.51|1978.51|1998.53|1978.53|1997.79|1977.79|16
1639271280000|2021-12-12 01:08:00|1998.49|1978.49|1998.36|1978.36|1998.5|1978.5|1998.25|1978.25|19
1639271290000|2021-12-12 01:08:10|1998.42|1978.42|1998.58|1978.58|1998.58|1978.58|1998.37|1978.37|17
1639271300000|2021-12-12 01:08:20|1998.53|1978.53|1998.57|1978.57|1998.57|1978.57|1998.35|1978.35|8
1639271310000|2021-12-12 01:08:30|1998.52|1978.52|1998.96|1978.96|1998.96|1978.96|1998.49|1978.49|13
1639271320000|2021-12-12 01:08:40|1999.06|1979.06|1999.95|1979.95|1999.95|1979.95|1999.05|1979.05|11
1639271340000|2021-12-12 01:09:00|2000|1980|2000|1980|2000|1980|2000|1980|1
1639271350000|2021-12-12 01:09:10|2000.18|1980.18|2001.05|1981.05|2001.13|1981.13|2000.18|1980.18|14
1639271360000|2021-12-12 01:09:20|2001.13|1981.13|2001.37|1981.37|2001.47|1981.47|2001.13|1981.13|12
1639271370000|2021-12-12 01:09:30|2001.33|1981.33|1999.33|1979.33|2001.37|1981.37|1999.33|1979.33|18
1639271380000|2021-12-12 01:09:40|1999.27|1979.27|1997.81|1977.81|1999.33|1979.33|1997.46|1977.46|29
1639271390000|2021-12-12 01:09:50|1997.85|1977.85|1998.41|1978.41|1998.41|1978.41|1997.85|1977.85|12
1639271400000|2021-12-12 01:10:00|1998.59|1978.59|1998.54|1978.54|1998.59|1978.59|1998.38|1978.38|12
1639271410000|2021-12-12 01:10:10|1998.42|1978.42|1998.87|1978.87|1998.96|1978.96|1998.36|1978.36|22
1639271420000|2021-12-12 01:10:20|1998.8|1978.8|1999.17|1979.17|1999.21|1979.21|1998.68|1978.68|5
1639271430000|2021-12-12 01:10:30|1999.19|1979.19|1997.54|1977.54|1999.19|1979.19|1997.54|1977.54|22
1639271440000|2021-12-12 01:10:40|1997.52|1977.52|1997.13|1977.13|1997.53|1977.53|1997.12|1977.12|18
1639271450000|2021-12-12 01:10:50|1997.07|1977.07|1997.06|1977.06|1997.07|1977.07|1996.96|1976.96|16
1639271460000|2021-12-12 01:11:00|1996.97|1976.97|1995.79|1975.79|1997.01|1977.01|1995.79|1975.79|21
1639271470000|2021-12-12 01:11:10|1995.82|1975.82|1995.78|1975.78|1995.91|1975.91|1995.69|1975.69|17
1639271480000|2021-12-12 01:11:20|1995.71|1975.71|1995.21|1975.21|1995.72|1975.72|1995.13|1975.13|27
1639271490000|2021-12-12 01:11:30|1995.02|1975.02|1992.64|1972.64|1995.2|1975.2|1992.64|1972.64|34
1639271500000|2021-12-12 01:11:40|1992.63|1972.63|1993.14|1973.14|1993.22|1973.22|1992.63|1972.63|21
1639271510000|2021-12-12 01:11:50|1993.13|1973.13|1992.29|1972.29|1993.14|1973.14|1992.29|1972.29|23
1639271520000|2021-12-12 01:12:00|1992.31|1972.31|1991.32|1971.32|1992.31|1972.31|1991.08|1971.08|25
1639271530000|2021-12-12 01:12:10|1991.31|1971.31|1990.89|1970.89|1991.49|1971.49|1990.89|1970.89|18
1639271540000|2021-12-12 01:12:20|1990.87|1970.87|1991|1971|1991|1971|1990.73|1970.73|13
1639271550000|2021-12-12 01:12:30|1990.99|1970.99|1990.96|1970.96|1990.99|1970.99|1990.73|1970.73|22
1639271560000|2021-12-12 01:12:40|1991.26|1971.26|1991.65|1971.65|1991.65|1971.65|1991.21|1971.21|14
1639271570000|2021-12-12 01:12:50|1991.61|1971.61|1992.01|1972.01|1992.13|1972.13|1991.61|1971.61|8
1639271580000|2021-12-12 01:13:00|1992.47|1972.47|1992.27|1972.27|1992.55|1972.55|1992.26|1972.26|14
1639271590000|2021-12-12 01:13:10|1992.26|1972.26|1992.12|1972.12|1992.37|1972.37|1992.11|1972.11|9
1639271600000|2021-12-12 01:13:20|1992.25|1972.25|1992.66|1972.66|1992.66|1972.66|1992.25|1972.25|16
1639271610000|2021-12-12 01:13:30|1992.75|1972.75|1993.98|1973.98|1994.01|1974.01|1992.66|1972.66|20
1639271620000|2021-12-12 01:13:40|1994.19|1974.19|1994.1|1974.1|1994.19|1974.19|1994.1|1974.1|3
1639271630000|2021-12-12 01:13:50|1993.9|1973.9|1993.55|1973.55|1993.96|1973.96|1993.52|1973.52|29
1639271640000|2021-12-12 01:14:00|1993.52|1973.52|1993.5|1973.5|1993.57|1973.57|1993.41|1973.41|21
1639271650000|2021-12-12 01:14:10|1993.42|1973.42|1993.55|1973.55|1993.61|1973.61|1993.11|1973.11|21
1639271660000|2021-12-12 01:14:20|1993.43|1973.43|1993.31|1973.31|1993.46|1973.46|1993.24|1973.24|12
1639271670000|2021-12-12 01:14:30|1993.27|1973.27|1992.98|1972.98|1993.33|1973.33|1992.98|1972.98|22
1639271680000|2021-12-12 01:14:40|1992.99|1972.99|1991.94|1971.94|1993|1973|1991.78|1971.78|21
1639271690000|2021-12-12 01:14:50|1991.93|1971.93|1991.92|1971.92|1991.93|1971.93|1991.79|1971.79|13
1639271700000|2021-12-12 01:15:00|1991.93|1971.93|1991.74|1971.74|1991.93|1971.93|1991.52|1971.52|26
1639271710000|2021-12-12 01:15:10|1991.73|1971.73|1993.45|1973.45|1993.45|1973.45|1991.73|1971.73|26
1639271720000|2021-12-12 01:15:20|1993.46|1973.46|1993.09|1973.09|1993.46|1973.46|1993.07|1973.07|8
1639271730000|2021-12-12 01:15:30|1993.07|1973.07|1993.72|1973.72|1993.72|1973.72|1992.83|1972.83|19
1639271740000|2021-12-12 01:15:40|1993.76|1973.76|1994.85|1974.85|1994.85|1974.85|1993.76|1973.76|16
1639271750000|2021-12-12 01:15:50|1994.91|1974.91|1994.92|1974.92|1994.97|1974.97|1994.88|1974.88|6
1639271760000|2021-12-12 01:16:00|1994.96|1974.96|1995.52|1975.52|1995.57|1975.57|1994.92|1974.92|7
1639271770000|2021-12-12 01:16:10|1995.47|1975.47|1996.09|1976.09|1996.09|1976.09|1995.47|1975.47|11
1639271780000|2021-12-12 01:16:20|1996.12|1976.12|1996.79|1976.79|1996.81|1976.81|1996.12|1976.12|8
1639271790000|2021-12-12 01:16:30|1997.04|1977.04|1997.29|1977.29|1997.37|1977.37|1996.98|1976.98|6
1639271800000|2021-12-12 01:16:40|1997.21|1977.21|1998.28|1978.28|1998.61|1978.61|1997.21|1977.21|23
1639271810000|2021-12-12 01:16:50|1998.25|1978.25|1998.18|1978.18|1998.27|1978.27|1998.18|1978.18|8
1639271820000|2021-12-12 01:17:00|1998.16|1978.16|1997.84|1977.84|1998.17|1978.17|1997.81|1977.81|17
1639271830000|2021-12-12 01:17:10|1997.83|1977.83|1997.77|1977.77|1997.91|1977.91|1997.75|1977.75|21
1639271840000|2021-12-12 01:17:20|1997.76|1977.76|1999.09|1979.09|1999.09|1979.09|1997.72|1977.72|20
1639271850000|2021-12-12 01:17:30|1999.17|1979.17|1999.85|1979.85|1999.85|1979.85|1999.17|1979.17|9
1639271860000|2021-12-12 01:17:40|1999.84|1979.84|2000.06|1980.06|2000.16|1980.16|1999.81|1979.81|7
1639271870000|2021-12-12 01:17:50|2000.01|1980.01|1998.15|1978.15|2000.03|1980.03|1998.15|1978.15|22
1639271880000|2021-12-12 01:18:00|1998.14|1978.14|1998.03|1978.03|1998.35|1978.35|1997.97|1977.97|23
1639271890000|2021-12-12 01:18:10|1998.08|1978.08|1998.84|1978.84|1998.84|1978.84|1998.08|1978.08|16
1639271900000|2021-12-12 01:18:20|1998.87|1978.87|1999.02|1979.02|1999.33|1979.33|1998.81|1978.81|17
1639271910000|2021-12-12 01:18:30|1998.99|1978.99|1997.08|1977.08|1998.99|1978.99|1997.08|1977.08|20
1639271920000|2021-12-12 01:18:40|1995.91|1975.91|1994.89|1974.89|1995.91|1975.91|1994.89|1974.89|28
1639271930000|2021-12-12 01:18:50|1994.95|1974.95|1993.84|1973.84|1994.98|1974.98|1993.81|1973.81|10
1639271940000|2021-12-12 01:19:00|1993.82|1973.82|1992.37|1972.37|1993.82|1973.82|1992.37|1972.37|21
1639271950000|2021-12-12 01:19:10|1992.39|1972.39|1992.28|1972.28|1992.39|1972.39|1992.27|1972.27|20
1639271960000|2021-12-12 01:19:20|1992.27|1972.27|1992|1972|1992.36|1972.36|1992|1972|8
1639271970000|2021-12-12 01:19:30|1992.02|1972.02|1991.75|1971.75|1992.02|1972.02|1991.75|1971.75|18
1639271980000|2021-12-12 01:19:40|1991.76|1971.76|1991.87|1971.87|1991.9|1971.9|1991.76|1971.76|9
1639271990000|2021-12-12 01:19:50|1991.86|1971.86|1991.72|1971.72|1991.86|1971.86|1991.71|1971.71|5
1639272000000|2021-12-12 01:20:00|1991.43|1971.43|1991.37|1971.37|1991.51|1971.51|1991.02|1971.02|10
1639272010000|2021-12-12 01:20:10|1991.02|1971.02|1990.99|1970.99|1991.14|1971.14|1990.99|1970.99|18
1639272020000|2021-12-12 01:20:20|1991.01|1971.01|1991.03|1971.03|1991.04|1971.04|1990.99|1970.99|13
1639272030000|2021-12-12 01:20:30|1991.04|1971.04|1990.92|1970.92|1991.04|1971.04|1990.87|1970.87|6
1639272040000|2021-12-12 01:20:40|1990.91|1970.91|1990.45|1970.45|1991.71|1971.71|1990.45|1970.45|23
1639272050000|2021-12-12 01:20:50|1990.43|1970.43|1987.25|1967.25|1990.43|1970.43|1987.25|1967.25|29
1639272060000|2021-12-12 01:21:00|1986.95|1966.95|1986.6|1966.6|1987.18|1967.18|1986.57|1966.57|18
1639272070000|2021-12-12 01:21:10|1986.63|1966.63|1986.58|1966.58|1986.7|1966.7|1986.47|1966.47|18
1639272080000|2021-12-12 01:21:20|1986.65|1966.65|1986.25|1966.25|1986.65|1966.65|1986.22|1966.22|17
1639272090000|2021-12-12 01:21:30|1986.22|1966.22|1986.25|1966.25|1986.25|1966.25|1986.2|1966.2|6
1639272100000|2021-12-12 01:21:40|1986.09|1966.09|1986.14|1966.14|1986.18|1966.18|1986.09|1966.09|5
1639272110000|2021-12-12 01:21:50|1986.12|1966.12|1986.14|1966.14|1986.14|1966.14|1986.12|1966.12|2
1639272120000|2021-12-12 01:22:00|1986.09|1966.09|1985.75|1965.75|1986.1|1966.1|1985.73|1965.73|10
1639272130000|2021-12-12 01:22:10|1985.79|1965.79|1984.8|1964.8|1985.79|1965.79|1984.64|1964.64|8
1639272140000|2021-12-12 01:22:20|1984.78|1964.78|1983.91|1963.91|1984.78|1964.78|1982.45|1962.45|29
1639272150000|2021-12-12 01:22:30|1984.41|1964.41|1985.44|1965.44|1985.62|1965.62|1984.41|1964.41|31
1639272160000|2021-12-12 01:22:40|1985.32|1965.32|1985.45|1965.45|1985.46|1965.46|1985.14|1965.14|21
1639272170000|2021-12-12 01:22:50|1985.49|1965.49|1985.48|1965.48|1985.58|1965.58|1985.48|1965.48|18
1639272180000|2021-12-12 01:23:00|1985.47|1965.47|1984.56|1964.56|1985.5|1965.5|1984.56|1964.56|25
1639272190000|2021-12-12 01:23:10|1984.61|1964.61|1984.57|1964.57|1984.72|1964.72|1984.48|1964.48|29
1639272200000|2021-12-12 01:23:20|1984.46|1964.46|1983.23|1963.23|1984.46|1964.46|1983.21|1963.21|22
1639272210000|2021-12-12 01:23:30|1983.02|1963.02|1980.34|1960.34|1983.02|1963.02|1980.24|1960.24|37
1639272220000|2021-12-12 01:23:40|1980.31|1960.31|1980.43|1960.43|1980.63|1960.63|1980.21|1960.21|29
1639272230000|2021-12-12 01:23:50|1980.39|1960.39|1980.77|1960.77|1980.77|1960.77|1980.34|1960.34|27
1639272240000|2021-12-12 01:24:00|1980.78|1960.78|1980.75|1960.75|1980.89|1960.89|1980.64|1960.64|22
1639272250000|2021-12-12 01:24:10|1980.66|1960.66|1980.68|1960.68|1980.75|1960.75|1980.6|1960.6|17
1639272260000|2021-12-12 01:24:20|1980.7|1960.7|1979.54|1959.54|1980.7|1960.7|1979.54|1959.54|18
1639272270000|2021-12-12 01:24:30|1979.5|1959.5|1978.5|1958.5|1979.5|1959.5|1978.5|1958.5|19
1639272280000|2021-12-12 01:24:40|1978.45|1958.45|1978.07|1958.07|1978.45|1958.45|1977.95|1957.95|16
1639272290000|2021-12-12 01:24:50|1978.05|1958.05|1978.79|1958.79|1978.79|1958.79|1978.02|1958.02|17
1639272300000|2021-12-12 01:25:00|1978.97|1958.97|1978.74|1958.74|1979.34|1959.34|1978.74|1958.74|26
1639272310000|2021-12-12 01:25:10|1978.56|1958.56|1978.56|1958.56|1978.71|1958.71|1978.55|1958.55|14
1639272320000|2021-12-12 01:25:20|1978.55|1958.55|1977.95|1957.95|1978.57|1958.57|1977.92|1957.92|15
1639272330000|2021-12-12 01:25:30|1977.98|1957.98|1977.06|1957.06|1977.98|1957.98|1976.89|1956.89|27
1639272340000|2021-12-12 01:25:40|1977.12|1957.12|1976.6|1956.6|1977.12|1957.12|1976.39|1956.39|24
1639272350000|2021-12-12 01:25:50|1976.71|1956.71|1976.62|1956.62|1976.77|1956.77|1976.56|1956.56|22
1639272360000|2021-12-12 01:26:00|1976.6|1956.6|1976.6|1956.6|1976.63|1956.63|1976.5|1956.5|20
1639272370000|2021-12-12 01:26:10|1976.61|1956.61|1975.79|1955.79|1976.65|1956.65|1975.79|1955.79|33
1639272380000|2021-12-12 01:26:20|1975.81|1955.81|1975.61|1955.61|1975.86|1955.86|1975.57|1955.57|24
1639272390000|2021-12-12 01:26:30|1975.6|1955.6|1975.64|1955.64|1975.65|1955.65|1975.57|1955.57|19
1639272400000|2021-12-12 01:26:40|1975.63|1955.63|1975.63|1955.63|1975.64|1955.64|1975.25|1955.25|20
1639272410000|2021-12-12 01:26:50|1975.35|1955.35|1975.84|1955.84|1975.9|1955.9|1975.34|1955.34|14
1639272420000|2021-12-12 01:27:00|1975.85|1955.85|1976.22|1956.22|1976.24|1956.24|1975.81|1955.81|20
1639272430000|2021-12-12 01:27:10|1976.11|1956.11|1976.53|1956.53|1976.53|1956.53|1976.09|1956.09|16
1639272440000|2021-12-12 01:27:20|1976.62|1956.62|1977.26|1957.26|1977.29|1957.29|1976.62|1956.62|11
1639272450000|2021-12-12 01:27:30|1977.27|1957.27|1977.13|1957.13|1977.27|1957.27|1977.08|1957.08|19
1639272460000|2021-12-12 01:27:40|1977.18|1957.18|1977.12|1957.12|1977.18|1957.18|1977.12|1957.12|3
1639272470000|2021-12-12 01:27:50|1977.32|1957.32|1977.36|1957.36|1977.36|1957.36|1977.26|1957.26|10
1639272480000|2021-12-12 01:28:00|1977.29|1957.29|1977.51|1957.51|1977.51|1957.51|1977.29|1957.29|12
1639272490000|2021-12-12 01:28:10|1977.52|1957.52|1978.29|1958.29|1978.29|1958.29|1977.52|1957.52|7
1639272500000|2021-12-12 01:28:20|1978.34|1958.34|1978.57|1958.57|1978.57|1958.57|1978.22|1958.22|8
1639272510000|2021-12-12 01:28:30|1978.64|1958.64|1979.74|1959.74|1979.74|1959.74|1978.64|1958.64|18
1639272520000|2021-12-12 01:28:40|1979.67|1959.67|1980.18|1960.18|1980.18|1960.18|1979.67|1959.67|10
1639272530000|2021-12-12 01:28:50|1980.19|1960.19|1980.98|1960.98|1981.02|1961.02|1980.19|1960.19|21
1639272540000|2021-12-12 01:29:00|1981.04|1961.04|1981.28|1961.28|1981.32|1961.32|1980.96|1960.96|18
1639272550000|2021-12-12 01:29:10|1981.34|1961.34|1981.47|1961.47|1981.48|1961.48|1981.34|1961.34|8
1639272560000|2021-12-12 01:29:20|1981.48|1961.48|1981.39|1961.39|1981.48|1961.48|1981.33|1961.33|10
1639272570000|2021-12-12 01:29:30|1981.34|1961.34|1981.77|1961.77|1981.77|1961.77|1981.33|1961.33|8
1639272590000|2021-12-12 01:29:50|1981.89|1961.89|1981.95|1961.95|1982.03|1962.03|1981.89|1961.89|3
1639272600000|2021-12-12 01:30:00|1981.93|1961.93|1980.76|1960.76|1981.93|1961.93|1980.73|1960.73|18
1639272610000|2021-12-12 01:30:10|1980.78|1960.78|1979.57|1959.57|1980.88|1960.88|1979.42|1959.42|28
1639272620000|2021-12-12 01:30:20|1979.6|1959.6|1979.95|1959.95|1980.16|1960.16|1979.53|1959.53|26
1639272630000|2021-12-12 01:30:30|1979.79|1959.79|1980.07|1960.07|1980.46|1960.46|1979.66|1959.66|29
1639272640000|2021-12-12 01:30:40|1980.06|1960.06|1980.09|1960.09|1980.24|1960.24|1979.84|1959.84|25
1639272650000|2021-12-12 01:30:50|1980.1|1960.1|1979.98|1959.98|1980.1|1960.1|1979.88|1959.88|11
1639272660000|2021-12-12 01:31:00|1979.97|1959.97|1979.77|1959.77|1979.97|1959.97|1979.73|1959.73|14
1639272670000|2021-12-12 01:31:10|1979.74|1959.74|1979.79|1959.79|1979.79|1959.79|1979.74|1959.74|14
1639272680000|2021-12-12 01:31:20|1979.77|1959.77|1981.49|1961.49|1981.49|1961.49|1979.76|1959.76|18
1639272690000|2021-12-12 01:31:30|1981.47|1961.47|1980.8|1960.8|1981.47|1961.47|1980.8|1960.8|14
1639272700000|2021-12-12 01:31:40|1980.81|1960.81|1981.49|1961.49|1981.49|1961.49|1980.81|1960.81|8
1639272710000|2021-12-12 01:31:50|1981.78|1961.78|1981.75|1961.75|1981.89|1961.89|1981.73|1961.73|14
1639272720000|2021-12-12 01:32:00|1981.79|1961.79|1981.27|1961.27|1981.82|1961.82|1981.27|1961.27|13
1639272730000|2021-12-12 01:32:10|1981.3|1961.3|1980.71|1960.71|1981.32|1961.32|1980.56|1960.56|22
1639272740000|2021-12-12 01:32:20|1980.67|1960.67|1980.94|1960.94|1981|1961|1980.67|1960.67|27
1639272750000|2021-12-12 01:32:30|1981|1961|1981.79|1961.79|1982.06|1962.06|1980.63|1960.63|31
1639272760000|2021-12-12 01:32:40|1982.13|1962.13|1982.2|1962.2|1982.27|1962.27|1982.05|1962.05|17
1639272770000|2021-12-12 01:32:50|1982.25|1962.25|1982.23|1962.23|1982.25|1962.25|1982.23|1962.23|2
1639272780000|2021-12-12 01:33:00|1982.27|1962.27|1982.53|1962.53|1982.55|1962.55|1982.27|1962.27|16
1639272790000|2021-12-12 01:33:10|1982.51|1962.51|1982.78|1962.78|1982.78|1962.78|1982.5|1962.5|4
1639272800000|2021-12-12 01:33:20|1982.86|1962.86|1983.41|1963.41|1983.41|1963.41|1982.86|1962.86|5
1639272810000|2021-12-12 01:33:30|1983.42|1963.42|1983.39|1963.39|1983.42|1963.42|1983.39|1963.39|4
1639272820000|2021-12-12 01:33:40|1983.51|1963.51|1985.34|1965.34|1985.4|1965.4|1983.51|1963.51|21
1639272830000|2021-12-12 01:33:50|1985.3|1965.3|1986.33|1966.33|1986.33|1966.33|1985.25|1965.25|25
1639272840000|2021-12-12 01:34:00|1986.31|1966.31|1986.5|1966.5|1986.5|1966.5|1986.31|1966.31|8
1639272850000|2021-12-12 01:34:10|1986.28|1966.28|1986.89|1966.89|1986.93|1966.93|1986.26|1966.26|16
1639272860000|2021-12-12 01:34:20|1986.93|1966.93|1986.95|1966.95|1986.95|1966.95|1986.93|1966.93|4
1639272870000|2021-12-12 01:34:30|1987.01|1967.01|1987.69|1967.69|1987.69|1967.69|1987.01|1967.01|6
1639272880000|2021-12-12 01:34:40|1987.72|1967.72|1988.1|1968.1|1988.24|1968.24|1987.72|1967.72|15
1639272890000|2021-12-12 01:34:50|1987.92|1967.92|1987.41|1967.41|1987.92|1967.92|1987.06|1967.06|30
1639272900000|2021-12-12 01:35:00|1987.4|1967.4|1988.44|1968.44|1988.44|1968.44|1987.37|1967.37|17
1639272910000|2021-12-12 01:35:10|1988.45|1968.45|1988.17|1968.17|1988.57|1968.57|1988.16|1968.16|19
1639272920000|2021-12-12 01:35:20|1988.16|1968.16|1986.91|1966.91|1988.2|1968.2|1986.81|1966.81|30
1639272930000|2021-12-12 01:35:30|1986.93|1966.93|1987|1967|1987.04|1967.04|1986.77|1966.77|26
1639272940000|2021-12-12 01:35:40|1987.03|1967.03|1987|1967|1987.1|1967.1|1986.92|1966.92|21
1639272950000|2021-12-12 01:35:50|1986.98|1966.98|1986.96|1966.96|1987.13|1967.13|1986.77|1966.77|26
1639272960000|2021-12-12 01:36:00|1986.99|1966.99|1986.79|1966.79|1987.05|1967.05|1986.77|1966.77|22
1639272970000|2021-12-12 01:36:10|1986.81|1966.81|1986.94|1966.94|1986.96|1966.96|1986.74|1966.74|22
1639272980000|2021-12-12 01:36:20|1986.93|1966.93|1986.26|1966.26|1987.02|1967.02|1986.26|1966.26|27
1639272990000|2021-12-12 01:36:30|1986.29|1966.29|1986.8|1966.8|1986.81|1966.81|1986.2|1966.2|30
1639273000000|2021-12-12 01:36:40|1986.86|1966.86|1986.32|1966.32|1986.92|1966.92|1986.31|1966.31|26
1639273010000|2021-12-12 01:36:50|1986.37|1966.37|1984.33|1964.33|1986.4|1966.4|1984.14|1964.14|22
1639273020000|2021-12-12 01:37:00|1984.32|1964.32|1984.07|1964.07|1984.34|1964.34|1983.88|1963.88|33
1639273030000|2021-12-12 01:37:10|1983.98|1963.98|1983.96|1963.96|1984.08|1964.08|1983.82|1963.82|23
1639273040000|2021-12-12 01:37:20|1983.97|1963.97|1985.27|1965.27|1985.29|1965.29|1983.94|1963.94|22
1639273050000|2021-12-12 01:37:30|1985.48|1965.48|1985.97|1965.97|1986.04|1966.04|1985.48|1965.48|9
1639273060000|2021-12-12 01:37:40|1986.48|1966.48|1986.61|1966.61|1986.7|1966.7|1986.33|1966.33|8
1639273070000|2021-12-12 01:37:50|1986.69|1966.69|1986.69|1966.69|1986.69|1966.69|1986.69|1966.69|1
1639273080000|2021-12-12 01:38:00|1986.76|1966.76|1987.32|1967.32|1987.72|1967.72|1986.76|1966.76|21
1639273090000|2021-12-12 01:38:10|1987.29|1967.29|1987.62|1967.62|1987.62|1967.62|1987.29|1967.29|10
1639273100000|2021-12-12 01:38:20|1987.61|1967.61|1986.65|1966.65|1987.88|1967.88|1986.65|1966.65|21
1639273110000|2021-12-12 01:38:30|1986.92|1966.92|1987.26|1967.26|1987.4|1967.4|1986.91|1966.91|30
1639273120000|2021-12-12 01:38:40|1987.25|1967.25|1987.24|1967.24|1987.26|1967.26|1987.15|1967.15|16
1639273130000|2021-12-12 01:38:50|1987.26|1967.26|1986.04|1966.04|1987.28|1967.28|1986.04|1966.04|26
1639273140000|2021-12-12 01:39:00|1986.02|1966.02|1986.01|1966.01|1986.05|1966.05|1984.99|1964.99|29
1639273150000|2021-12-12 01:39:10|1986.22|1966.22|1986.09|1966.09|1986.44|1966.44|1986.08|1966.08|12
1639273160000|2021-12-12 01:39:20|1986.08|1966.08|1986.11|1966.11|1986.16|1966.16|1985.67|1965.67|20
1639273170000|2021-12-12 01:39:30|1986.23|1966.23|1986.19|1966.19|1986.23|1966.23|1986.15|1966.15|4
1639273180000|2021-12-12 01:39:40|1986.24|1966.24|1986.37|1966.37|1986.76|1966.76|1986.24|1966.24|7
1639273190000|2021-12-12 01:39:50|1986.29|1966.29|1985.65|1965.65|1986.29|1966.29|1985.65|1965.65|19
1639273200000|2021-12-12 01:40:00|1985.63|1965.63|1984.92|1964.92|1985.65|1965.65|1984.77|1964.77|19
1639273210000|2021-12-12 01:40:10|1984.95|1964.95|1985.44|1965.44|1985.47|1965.47|1984.81|1964.81|31
1639273220000|2021-12-12 01:40:20|1985.43|1965.43|1985.49|1965.49|1986.01|1966.01|1985.4|1965.4|27
1639273230000|2021-12-12 01:40:30|1985.53|1965.53|1985.54|1965.54|1985.81|1965.81|1985.28|1965.28|30
1639273240000|2021-12-12 01:40:40|1985.61|1965.61|1985.48|1965.48|1985.61|1965.61|1985.35|1965.35|26
1639273250000|2021-12-12 01:40:50|1985.45|1965.45|1984.64|1964.64|1985.52|1965.52|1984.61|1964.61|28
1639273260000|2021-12-12 01:41:00|1984.62|1964.62|1984.46|1964.46|1984.82|1964.82|1984.46|1964.46|27
1639273270000|2021-12-12 01:41:10|1984.51|1964.51|1984.55|1964.55|1984.62|1964.62|1984.45|1964.45|27
1639273280000|2021-12-12 01:41:20|1984.56|1964.56|1984.17|1964.17|1984.64|1964.64|1984.11|1964.11|31
1639273290000|2021-12-12 01:41:30|1984.27|1964.27|1984.27|1964.27|1984.29|1964.29|1984.07|1964.07|26
1639273300000|2021-12-12 01:41:40|1984.29|1964.29|1984.05|1964.05|1984.29|1964.29|1983.92|1963.92|20
1639273310000|2021-12-12 01:41:50|1984|1964|1983.3|1963.3|1984|1964|1983.14|1963.14|28
1639273320000|2021-12-12 01:42:00|1983.31|1963.31|1983.44|1963.44|1983.45|1963.45|1983.25|1963.25|30
1639273330000|2021-12-12 01:42:10|1983.47|1963.47|1984.33|1964.33|1984.37|1964.37|1983.47|1963.47|24
1639273340000|2021-12-12 01:42:20|1984.28|1964.28|1984.95|1964.95|1984.98|1964.98|1984.28|1964.28|21
1639273350000|2021-12-12 01:42:30|1984.98|1964.98|1984.97|1964.97|1984.98|1964.98|1984.85|1964.85|13
1639273360000|2021-12-12 01:42:40|1984.99|1964.99|1985.31|1965.31|1985.31|1965.31|1984.88|1964.88|8
1639273370000|2021-12-12 01:42:50|1985.22|1965.22|1985.45|1965.45|1985.45|1965.45|1985.21|1965.21|11
1639273380000|2021-12-12 01:43:00|1985.48|1965.48|1985.54|1965.54|1985.54|1965.54|1985.47|1965.47|4
1639273390000|2021-12-12 01:43:10|1985.55|1965.55|1986.51|1966.51|1986.69|1966.69|1985.55|1965.55|13
1639273400000|2021-12-12 01:43:20|1986.49|1966.49|1986.25|1966.25|1986.51|1966.51|1986.17|1966.17|20
1639273410000|2021-12-12 01:43:30|1986.09|1966.09|1986.87|1966.87|1986.92|1966.92|1986|1966|19
1639273420000|2021-12-12 01:43:40|1986.85|1966.85|1986.64|1966.64|1986.9|1966.9|1986.63|1966.63|20
1639273430000|2021-12-12 01:43:50|1986.6|1966.6|1986.74|1966.74|1986.74|1966.74|1986.6|1966.6|5
1639273440000|2021-12-12 01:44:00|1986.76|1966.76|1986.73|1966.73|1986.76|1966.76|1986.73|1966.73|2
1639273450000|2021-12-12 01:44:10|1986.75|1966.75|1986.73|1966.73|1986.75|1966.75|1986.73|1966.73|3
1639273460000|2021-12-12 01:44:20|1986.76|1966.76|1986.23|1966.23|1986.76|1966.76|1986.18|1966.18|12
1639273470000|2021-12-12 01:44:30|1986.25|1966.25|1986.47|1966.47|1986.47|1966.47|1986.19|1966.19|10
1639273480000|2021-12-12 01:44:40|1986.43|1966.43|1986.54|1966.54|1986.71|1966.71|1986.43|1966.43|8
1639273490000|2021-12-12 01:44:50|1986.56|1966.56|1986.84|1966.84|1986.84|1966.84|1986.54|1966.54|7
1639273500000|2021-12-12 01:45:00|1986.83|1966.83|1986.94|1966.94|1986.94|1966.94|1986.83|1966.83|3
1639273510000|2021-12-12 01:45:10|1986.79|1966.79|1986.79|1966.79|1986.83|1966.83|1986.79|1966.79|3
1639273520000|2021-12-12 01:45:20|1986.86|1966.86|1986.86|1966.86|1986.86|1966.86|1986.86|1966.86|1
1639273530000|2021-12-12 01:45:30|1986.89|1966.89|1988.33|1968.33|1988.33|1968.33|1986.86|1966.86|8
1639273540000|2021-12-12 01:45:40|1988.4|1968.4|1988.38|1968.38|1988.43|1968.43|1988.38|1968.38|4
1639273550000|2021-12-12 01:45:50|1988.66|1968.66|1988.74|1968.74|1988.78|1968.78|1988.66|1968.66|3
1639273560000|2021-12-12 01:46:00|1988.78|1968.78|1988.67|1968.67|1988.78|1968.78|1988.65|1968.65|7
1639273570000|2021-12-12 01:46:10|1988.68|1968.68|1988.87|1968.87|1988.87|1968.87|1988.65|1968.65|5
1639273580000|2021-12-12 01:46:20|1989.11|1969.11|1987.65|1967.65|1989.11|1969.11|1987.48|1967.48|28
1639273590000|2021-12-12 01:46:30|1987.6|1967.6|1988.45|1968.45|1988.71|1968.71|1987.56|1967.56|31
1639273600000|2021-12-12 01:46:40|1988.49|1968.49|1988.41|1968.41|1988.49|1968.49|1988.37|1968.37|18
1639273610000|2021-12-12 01:46:50|1988.38|1968.38|1988.59|1968.59|1988.85|1968.85|1988.38|1968.38|26
1639273620000|2021-12-12 01:47:00|1988.51|1968.51|1988.48|1968.48|1988.51|1968.51|1988.37|1968.37|13
1639273630000|2021-12-12 01:47:10|1988.49|1968.49|1988.53|1968.53|1988.53|1968.53|1988.48|1968.48|16
1639273640000|2021-12-12 01:47:20|1988.51|1968.51|1988.53|1968.53|1988.89|1968.89|1988.51|1968.51|11
1639273650000|2021-12-12 01:47:30|1988.55|1968.55|1988.39|1968.39|1988.62|1968.62|1988.33|1968.33|31
1639273660000|2021-12-12 01:47:40|1988.36|1968.36|1987.86|1967.86|1988.43|1968.43|1987.86|1967.86|25
1639273670000|2021-12-12 01:47:50|1987.87|1967.87|1987.48|1967.48|1987.88|1967.88|1987.48|1967.48|14
1639273680000|2021-12-12 01:48:00|1987.49|1967.49|1987.42|1967.42|1987.53|1967.53|1987.42|1967.42|7
1639273690000|2021-12-12 01:48:10|1987.53|1967.53|1987.88|1967.88|1987.98|1967.98|1987.41|1967.41|14
1639273700000|2021-12-12 01:48:20|1987.85|1967.85|1987.83|1967.83|1987.91|1967.91|1987.82|1967.82|19
1639273710000|2021-12-12 01:48:30|1987.79|1967.79|1987.96|1967.96|1987.98|1967.98|1987.79|1967.79|18
1639273720000|2021-12-12 01:48:40|1988|1968|1988.14|1968.14|1988.14|1968.14|1987.99|1967.99|14
1639273730000|2021-12-12 01:48:50|1988.11|1968.11|1988.17|1968.17|1988.22|1968.22|1988.06|1968.06|22
1639273740000|2021-12-12 01:49:00|1988.13|1968.13|1988.15|1968.15|1988.16|1968.16|1988.11|1968.11|12
1639273750000|2021-12-12 01:49:10|1987.79|1967.79|1987.44|1967.44|1987.79|1967.79|1987.43|1967.43|13
1639273760000|2021-12-12 01:49:20|1987.45|1967.45|1987.52|1967.52|1987.59|1967.59|1987.44|1967.44|18
1639273770000|2021-12-12 01:49:30|1987.53|1967.53|1987.63|1967.63|1987.76|1967.76|1987.47|1967.47|21
1639273780000|2021-12-12 01:49:40|1987.62|1967.62|1987.55|1967.55|1987.67|1967.67|1987.48|1967.48|26
1639273790000|2021-12-12 01:49:50|1987.56|1967.56|1987.34|1967.34|1987.56|1967.56|1987.34|1967.34|18
1639273800000|2021-12-12 01:50:00|1987.32|1967.32|1987.42|1967.42|1987.48|1967.48|1987.32|1967.32|20
1639273810000|2021-12-12 01:50:10|1987.38|1967.38|1987.52|1967.52|1987.57|1967.57|1987.38|1967.38|8
1639273820000|2021-12-12 01:50:20|1987.49|1967.49|1987.44|1967.44|1987.59|1967.59|1987.44|1967.44|8
1639273830000|2021-12-12 01:50:30|1987.43|1967.43|1986.09|1966.09|1987.44|1967.44|1986.09|1966.09|20
1639273840000|2021-12-12 01:50:40|1985.87|1965.87|1985.62|1965.62|1985.88|1965.88|1985.56|1965.56|6
1639273850000|2021-12-12 01:50:50|1985.6|1965.6|1985.36|1965.36|1985.62|1965.62|1985.33|1965.33|26
1639273860000|2021-12-12 01:51:00|1985.38|1965.38|1985.32|1965.32|1985.48|1965.48|1985.32|1965.32|23
1639273870000|2021-12-12 01:51:10|1985.34|1965.34|1985.34|1965.34|1985.43|1965.43|1985.29|1965.29|29
1639273880000|2021-12-12 01:51:20|1985.4|1965.4|1984.03|1964.03|1985.4|1965.4|1984|1964|23
1639273890000|2021-12-12 01:51:30|1984.02|1964.02|1984.34|1964.34|1984.44|1964.44|1983.99|1963.99|27
1639273900000|2021-12-12 01:51:40|1984.38|1964.38|1984.71|1964.71|1984.71|1964.71|1984.25|1964.25|27
1639273910000|2021-12-12 01:51:50|1984.68|1964.68|1984.71|1964.71|1984.73|1964.73|1984.59|1964.59|24
1639273920000|2021-12-12 01:52:00|1984.72|1964.72|1986.45|1966.45|1986.45|1966.45|1984.72|1964.72|29
1639273930000|2021-12-12 01:52:10|1986.84|1966.84|1986.62|1966.62|1986.84|1966.84|1986.62|1966.62|8
1639273940000|2021-12-12 01:52:20|1986.67|1966.67|1986.34|1966.34|1986.69|1966.69|1986.34|1966.34|13
1639273950000|2021-12-12 01:52:30|1986.33|1966.33|1984.79|1964.79|1986.33|1966.33|1984.79|1964.79|32
1639273960000|2021-12-12 01:52:40|1984.8|1964.8|1985.36|1965.36|1985.36|1965.36|1984.79|1964.79|18
1639273970000|2021-12-12 01:52:50|1985.22|1965.22|1985.13|1965.13|1985.25|1965.25|1985.13|1965.13|24
1639273980000|2021-12-12 01:53:00|1985.16|1965.16|1984.99|1964.99|1985.2|1965.2|1984.93|1964.93|16
1639273990000|2021-12-12 01:53:10|1984.95|1964.95|1983.69|1963.69|1984.95|1964.95|1983.69|1963.69|31
1639274000000|2021-12-12 01:53:20|1983.68|1963.68|1982.33|1962.33|1983.68|1963.68|1982.29|1962.29|34
1639274010000|2021-12-12 01:53:30|1982.27|1962.27|1982.3|1962.3|1982.4|1962.4|1982.27|1962.27|14
1639274020000|2021-12-12 01:53:40|1982.29|1962.29|1982.25|1962.25|1982.75|1962.75|1982.25|1962.25|28
1639274030000|2021-12-12 01:53:50|1982.32|1962.32|1981.41|1961.41|1982.32|1962.32|1981.33|1961.33|29
1639274040000|2021-12-12 01:54:00|1981.38|1961.38|1980.81|1960.81|1981.38|1961.38|1980.78|1960.78|22
1639274050000|2021-12-12 01:54:10|1980.78|1960.78|1980.78|1960.78|1980.78|1960.78|1980.71|1960.71|15
1639274060000|2021-12-12 01:54:20|1980.71|1960.71|1980.19|1960.19|1980.78|1960.78|1980.14|1960.14|19
1639274070000|2021-12-12 01:54:30|1980.34|1960.34|1981.41|1961.41|1981.79|1961.79|1980.29|1960.29|27
1639274080000|2021-12-12 01:54:40|1981.57|1961.57|1981.79|1961.79|1982.05|1962.05|1981.5|1961.5|18
1639274090000|2021-12-12 01:54:50|1981.75|1961.75|1982.47|1962.47|1982.47|1962.47|1981.75|1961.75|7
1639274100000|2021-12-12 01:55:00|1982.46|1962.46|1982.46|1962.46|1982.46|1962.46|1982.46|1962.46|1
1639274110000|2021-12-12 01:55:10|1982.48|1962.48|1982.35|1962.35|1982.55|1962.55|1982.28|1962.28|12
1639274120000|2021-12-12 01:55:20|1982.27|1962.27|1982.16|1962.16|1982.35|1962.35|1982.14|1962.14|19
1639274130000|2021-12-12 01:55:30|1981.86|1961.86|1981.12|1961.12|1981.86|1961.86|1981.08|1961.08|20
1639274140000|2021-12-12 01:55:40|1981.19|1961.19|1980.56|1960.56|1981.19|1961.19|1980.48|1960.48|20
1639274150000|2021-12-12 01:55:50|1980.53|1960.53|1980.32|1960.32|1980.74|1960.74|1980.29|1960.29|23
1639274160000|2021-12-12 01:56:00|1980.16|1960.16|1979.39|1959.39|1980.16|1960.16|1979.39|1959.39|15
1639274170000|2021-12-12 01:56:10|1979.34|1959.34|1978.07|1958.07|1979.34|1959.34|1977.98|1957.98|17
1639274180000|2021-12-12 01:56:20|1978.1|1958.1|1978.05|1958.05|1978.25|1958.25|1977.95|1957.95|14
1639274190000|2021-12-12 01:56:30|1978.01|1958.01|1977.85|1957.85|1978.11|1958.11|1977.82|1957.82|14
1639274200000|2021-12-12 01:56:40|1977.83|1957.83|1977.67|1957.67|1977.83|1957.83|1977.67|1957.67|11
1639274210000|2021-12-12 01:56:50|1977.69|1957.69|1977.78|1957.78|1977.84|1957.84|1977.68|1957.68|17
1639274220000|2021-12-12 01:57:00|1977.82|1957.82|1977.74|1957.74|1978|1958|1977.74|1957.74|16
1639274230000|2021-12-12 01:57:10|1977.52|1957.52|1977.38|1957.38|1977.59|1957.59|1977.38|1957.38|8
1639274240000|2021-12-12 01:57:20|1977.39|1957.39|1979.79|1959.79|1980.55|1960.55|1977.39|1957.39|32
1639274250000|2021-12-12 01:57:30|1979.82|1959.82|1980.14|1960.14|1980.14|1960.14|1979.82|1959.82|5
1639274260000|2021-12-12 01:57:40|1980.29|1960.29|1980.93|1960.93|1980.93|1960.93|1980.29|1960.29|13
1639274270000|2021-12-12 01:57:50|1980.94|1960.94|1981.13|1961.13|1981.13|1961.13|1980.93|1960.93|20
1639274280000|2021-12-12 01:58:00|1981.14|1961.14|1981.54|1961.54|1981.54|1961.54|1980.99|1960.99|19
1639274290000|2021-12-12 01:58:10|1981.55|1961.55|1981.16|1961.16|1981.55|1961.55|1981.09|1961.09|27
1639274300000|2021-12-12 01:58:20|1981.05|1961.05|1981.57|1961.57|1981.63|1961.63|1981.05|1961.05|11
1639274310000|2021-12-12 01:58:30|1981.63|1961.63|1982.18|1962.18|1982.21|1962.21|1981.57|1961.57|13
1639274320000|2021-12-12 01:58:40|1982.59|1962.59|1982.35|1962.35|1982.59|1962.59|1982.34|1962.34|7
1639274330000|2021-12-12 01:58:50|1982.27|1962.27|1982.04|1962.04|1982.27|1962.27|1981.99|1961.99|26
1639274340000|2021-12-12 01:59:00|1982.17|1962.17|1981.91|1961.91|1982.17|1962.17|1981.85|1961.85|21
1639274350000|2021-12-12 01:59:10|1981.89|1961.89|1980.95|1960.95|1981.95|1961.95|1980.94|1960.94|22
1639274360000|2021-12-12 01:59:20|1981.01|1961.01|1979.99|1959.99|1981.01|1961.01|1979.92|1959.92|22
1639274370000|2021-12-12 01:59:30|1979.75|1959.75|1979.34|1959.34|1979.75|1959.75|1979.34|1959.34|29
1639274380000|2021-12-12 01:59:40|1979.42|1959.42|1979.49|1959.49|1979.49|1959.49|1979.32|1959.32|10
1639274390000|2021-12-12 01:59:50|1979.48|1959.48|1979.29|1959.29|1979.56|1959.56|1979.26|1959.26|16
1639274400000|2021-12-12 02:00:00|1979.28|1959.28|1979.41|1959.41|1979.6|1959.6|1979.28|1959.28|29
1639274410000|2021-12-12 02:00:10|1979.37|1959.37|1977.88|1957.88|1979.37|1959.37|1977.74|1957.74|32
1639274420000|2021-12-12 02:00:20|1977.86|1957.86|1978.19|1958.19|1978.23|1958.23|1977.85|1957.85|28
1639274430000|2021-12-12 02:00:30|1978.17|1958.17|1977.33|1957.33|1978.32|1958.32|1977.33|1957.33|24
1639274440000|2021-12-12 02:00:40|1977.29|1957.29|1977.26|1957.26|1977.3|1957.3|1977.26|1957.26|4
1639274450000|2021-12-12 02:00:50|1977.06|1957.06|1977|1957|1977.09|1957.09|1976.81|1956.81|7
1639274460000|2021-12-12 02:01:00|1976.99|1956.99|1977|1957|1977.28|1957.28|1976.97|1956.97|15
1639274470000|2021-12-12 02:01:10|1977.03|1957.03|1977.28|1957.28|1977.28|1957.28|1977.03|1957.03|12
1639274480000|2021-12-12 02:01:20|1977.27|1957.27|1977.69|1957.69|1977.8|1957.8|1977.27|1957.27|20
1639274490000|2021-12-12 02:01:30|1977.65|1957.65|1978.38|1958.38|1978.4|1958.4|1977.65|1957.65|17
1639274500000|2021-12-12 02:01:40|1978.4|1958.4|1979.21|1959.21|1979.43|1959.43|1978.4|1958.4|21
1639274510000|2021-12-12 02:01:50|1979.52|1959.52|1979.38|1959.38|1979.64|1959.64|1979.23|1959.23|10
1639274520000|2021-12-12 02:02:00|1979.52|1959.52|1979.97|1959.97|1980|1960|1979.52|1959.52|11
1639274530000|2021-12-12 02:02:10|1980.22|1960.22|1979.24|1959.24|1980.34|1960.34|1979.24|1959.24|14
1639274540000|2021-12-12 02:02:20|1979.17|1959.17|1978.02|1958.02|1979.17|1959.17|1978.02|1958.02|24
1639274550000|2021-12-12 02:02:30|1978.08|1958.08|1977.07|1957.07|1978.08|1958.08|1977.07|1957.07|7
1639274560000|2021-12-12 02:02:40|1977.06|1957.06|1976.58|1956.58|1977.08|1957.08|1976.54|1956.54|8
1639274570000|2021-12-12 02:02:50|1976.59|1956.59|1975.53|1955.53|1976.59|1956.59|1975.49|1955.49|14
1639274580000|2021-12-12 02:03:00|1975.4|1955.4|1976.05|1956.05|1976.08|1956.08|1975.4|1955.4|28
1639274590000|2021-12-12 02:03:10|1976.04|1956.04|1975.64|1955.64|1976.14|1956.14|1975.64|1955.64|27
1639274600000|2021-12-12 02:03:20|1975.76|1955.76|1975.57|1955.57|1975.76|1955.76|1975.57|1955.57|25
1639274610000|2021-12-12 02:03:30|1975.5|1955.5|1975.41|1955.41|1975.71|1955.71|1975.35|1955.35|18
1639274620000|2021-12-12 02:03:40|1975.43|1955.43|1975.46|1955.46|1975.46|1955.46|1975.34|1955.34|15
1639274630000|2021-12-12 02:03:50|1975.42|1955.42|1975.46|1955.46|1975.46|1955.46|1975.42|1955.42|2
1639274640000|2021-12-12 02:04:00|1975.59|1955.59|1975.95|1955.95|1975.95|1955.95|1975.19|1955.19|18
1639274650000|2021-12-12 02:04:10|1976.02|1956.02|1976.06|1956.06|1976.1|1956.1|1975.95|1955.95|25
1639274660000|2021-12-12 02:04:20|1976.07|1956.07|1976.39|1956.39|1976.39|1956.39|1976.01|1956.01|11
1639274670000|2021-12-12 02:04:30|1976.4|1956.4|1976.46|1956.46|1976.53|1956.53|1976.33|1956.33|18
1639274680000|2021-12-12 02:04:40|1976.51|1956.51|1976.52|1956.52|1976.54|1956.54|1976.45|1956.45|5
1639274690000|2021-12-12 02:04:50|1976.53|1956.53|1976.63|1956.63|1976.63|1956.63|1976.53|1956.53|6
1639274700000|2021-12-12 02:05:00|1976.65|1956.65|1978.37|1958.37|1978.37|1958.37|1976.65|1956.65|16
1639274710000|2021-12-12 02:05:10|1978.47|1958.47|1979.09|1959.09|1979.17|1959.17|1978.47|1958.47|18
1639274720000|2021-12-12 02:05:20|1979.08|1959.08|1978.55|1958.55|1979.13|1959.13|1978.52|1958.52|18
1639274730000|2021-12-12 02:05:30|1978.58|1958.58|1978.92|1958.92|1979.08|1959.08|1978.58|1958.58|17
1639274740000|2021-12-12 02:05:40|1979.18|1959.18|1980.67|1960.67|1980.71|1960.71|1979.18|1959.18|19
1639274750000|2021-12-12 02:05:50|1980.75|1960.75|1980.58|1960.58|1981.09|1961.09|1980.56|1960.56|32
1639274760000|2021-12-12 02:06:00|1980.54|1960.54|1980.85|1960.85|1980.85|1960.85|1980.52|1960.52|34
1639274770000|2021-12-12 02:06:10|1980.82|1960.82|1980.72|1960.72|1980.89|1960.89|1980.72|1960.72|15
1639274780000|2021-12-12 02:06:20|1980.73|1960.73|1980.93|1960.93|1980.93|1960.93|1980.73|1960.73|25
1639274790000|2021-12-12 02:06:30|1980.95|1960.95|1981.06|1961.06|1981.13|1961.13|1980.95|1960.95|14
1639274800000|2021-12-12 02:06:40|1981.11|1961.11|1981.1|1961.1|1981.24|1961.24|1980.99|1960.99|26
1639274810000|2021-12-12 02:06:50|1981.12|1961.12|1981.14|1961.14|1981.17|1961.17|1981.08|1961.08|22
1639274820000|2021-12-12 02:07:00|1981.13|1961.13|1982.32|1962.32|1982.32|1962.32|1981.13|1961.13|19
1639274830000|2021-12-12 02:07:10|1982.31|1962.31|1982.58|1962.58|1982.7|1962.7|1982.3|1962.3|19
1639274840000|2021-12-12 02:07:20|1982.57|1962.57|1982.68|1962.68|1982.87|1962.87|1982.57|1962.57|11
1639274850000|2021-12-12 02:07:30|1982.88|1962.88|1983.33|1963.33|1983.33|1963.33|1982.88|1962.88|6
1639274860000|2021-12-12 02:07:40|1983.47|1963.47|1983.62|1963.62|1983.62|1963.62|1983.47|1963.47|7
1639274870000|2021-12-12 02:07:50|1983.61|1963.61|1984.03|1964.03|1984.03|1964.03|1983.61|1963.61|3
1639274880000|2021-12-12 02:08:00|1984.46|1964.46|1984|1964|1984.5|1964.5|1984|1964|10
1639274890000|2021-12-12 02:08:10|1983.8|1963.8|1984.02|1964.02|1984.04|1964.04|1983.64|1963.64|20
1639274900000|2021-12-12 02:08:20|1984.03|1964.03|1984.04|1964.04|1984.09|1964.09|1984.01|1964.01|17
1639274910000|2021-12-12 02:08:30|1984.08|1964.08|1983.56|1963.56|1984.18|1964.18|1983.54|1963.54|25
1639274920000|2021-12-12 02:08:40|1983.59|1963.59|1983.9|1963.9|1983.99|1963.99|1983.59|1963.59|25
1639274930000|2021-12-12 02:08:50|1983.91|1963.91|1983.99|1963.99|1983.99|1963.99|1983.91|1963.91|5
1639274940000|2021-12-12 02:09:00|1983.96|1963.96|1984.15|1964.15|1984.22|1964.22|1983.96|1963.96|18
1639274950000|2021-12-12 02:09:10|1984|1964|1983.11|1963.11|1984.16|1964.16|1983.08|1963.08|20
1639274960000|2021-12-12 02:09:20|1983.18|1963.18|1983.04|1963.04|1983.18|1963.18|1983|1963|15
1639274970000|2021-12-12 02:09:30|1983|1963|1981.92|1961.92|1983.13|1963.13|1981.8|1961.8|29
1639274980000|2021-12-12 02:09:40|1981.98|1961.98|1980.91|1960.91|1982|1962|1980.91|1960.91|23
1639274990000|2021-12-12 02:09:50|1980.92|1960.92|1981.39|1961.39|1981.42|1961.42|1980.65|1960.65|15
1639275000000|2021-12-12 02:10:00|1981.38|1961.38|1980.84|1960.84|1981.4|1961.4|1980.84|1960.84|24
1639275010000|2021-12-12 02:10:10|1980.85|1960.85|1980.13|1960.13|1980.88|1960.88|1980.12|1960.12|14
1639275020000|2021-12-12 02:10:20|1980.11|1960.11|1979.61|1959.61|1980.2|1960.2|1979.61|1959.61|23
1639275030000|2021-12-12 02:10:30|1979.59|1959.59|1979.91|1959.91|1979.95|1959.95|1979.59|1959.59|33
1639275040000|2021-12-12 02:10:40|1979.87|1959.87|1979.89|1959.89|1980.07|1960.07|1979.77|1959.77|27
1639275050000|2021-12-12 02:10:50|1979.9|1959.9|1979.6|1959.6|1979.95|1959.95|1979.58|1959.58|21
1639275060000|2021-12-12 02:11:00|1979.82|1959.82|1979.82|1959.82|1979.99|1959.99|1979.74|1959.74|28
1639275070000|2021-12-12 02:11:10|1979.84|1959.84|1979.18|1959.18|1979.85|1959.85|1979.16|1959.16|22
1639275080000|2021-12-12 02:11:20|1979.11|1959.11|1978.16|1958.16|1979.16|1959.16|1978.16|1958.16|29
1639275090000|2021-12-12 02:11:30|1978.14|1958.14|1977.29|1957.29|1978.27|1958.27|1977.22|1957.22|34
1639275100000|2021-12-12 02:11:40|1977.3|1957.3|1977.27|1957.27|1977.33|1957.33|1977.22|1957.22|14
1639275110000|2021-12-12 02:11:50|1977.22|1957.22|1977.76|1957.76|1978.13|1958.13|1977.22|1957.22|28
1639275120000|2021-12-12 02:12:00|1977.77|1957.77|1977.31|1957.31|1977.86|1957.86|1977.24|1957.24|30
1639275130000|2021-12-12 02:12:10|1977.32|1957.32|1977.1|1957.1|1977.33|1957.33|1977.1|1957.1|31
1639275140000|2021-12-12 02:12:20|1977.19|1957.19|1977.12|1957.12|1977.19|1957.19|1976.97|1956.97|23
1639275150000|2021-12-12 02:12:30|1977.11|1957.11|1976.31|1956.31|1977.11|1957.11|1976.31|1956.31|17
1639275160000|2021-12-12 02:12:40|1976.3|1956.3|1976.26|1956.26|1976.37|1956.37|1976.26|1956.26|10
1639275170000|2021-12-12 02:12:50|1975.89|1955.89|1976.3|1956.3|1976.3|1956.3|1975.76|1955.76|17
1639275180000|2021-12-12 02:13:00|1976.36|1956.36|1976.29|1956.29|1976.37|1956.37|1976.16|1956.16|21
1639275190000|2021-12-12 02:13:10|1975.81|1955.81|1973.77|1953.77|1975.81|1955.81|1973.61|1953.61|18
1639275200000|2021-12-12 02:13:20|1973.65|1953.65|1972.42|1952.42|1973.76|1953.76|1972.38|1952.38|12
1639275210000|2021-12-12 02:13:30|1972.44|1952.44|1972.1|1952.1|1972.62|1952.62|1971.99|1951.99|15
1639275220000|2021-12-12 02:13:40|1972.16|1952.16|1972.06|1952.06|1972.16|1952.16|1972.02|1952.02|18
1639275230000|2021-12-12 02:13:50|1972.05|1952.05|1972.74|1952.74|1972.74|1952.74|1972.05|1952.05|27
1639275240000|2021-12-12 02:14:00|1972.78|1952.78|1972.49|1952.49|1972.8|1952.8|1972.29|1952.29|29
1639275250000|2021-12-12 02:14:10|1972.43|1952.43|1972.17|1952.17|1972.52|1952.52|1972.17|1952.17|21
1639275260000|2021-12-12 02:14:20|1972.23|1952.23|1971.73|1951.73|1972.26|1952.26|1971.73|1951.73|15
1639275270000|2021-12-12 02:14:30|1971.72|1951.72|1970.94|1950.94|1971.72|1951.72|1970.93|1950.93|8
1639275280000|2021-12-12 02:14:40|1970.96|1950.96|1971.89|1951.89|1972.05|1952.05|1970.95|1950.95|25
1639275290000|2021-12-12 02:14:50|1971.86|1951.86|1972.27|1952.27|1972.32|1952.32|1971.86|1951.86|21
1639275300000|2021-12-12 02:15:00|1972.33|1952.33|1976.79|1956.79|1977.12|1957.12|1972.31|1952.31|34
1639275310000|2021-12-12 02:15:10|1976.85|1956.85|1975.64|1955.64|1976.99|1956.99|1975.61|1955.61|32
1639275320000|2021-12-12 02:15:20|1975.67|1955.67|1975.71|1955.71|1975.71|1955.71|1975.56|1955.56|18
1639275330000|2021-12-12 02:15:30|1975.72|1955.72|1975.67|1955.67|1976.51|1956.51|1975.46|1955.46|27
1639275340000|2021-12-12 02:15:40|1975.72|1955.72|1975.05|1955.05|1975.72|1955.72|1975.01|1955.01|9
1639275350000|2021-12-12 02:15:50|1974.97|1954.97|1975.55|1955.55|1975.56|1955.56|1974.93|1954.93|19
1639275360000|2021-12-12 02:16:00|1975.62|1955.62|1974.87|1954.87|1975.62|1955.62|1974.87|1954.87|16
1639275370000|2021-12-12 02:16:10|1974.9|1954.9|1975.12|1955.12|1975.13|1955.13|1974.72|1954.72|17
1639275380000|2021-12-12 02:16:20|1975.07|1955.07|1974.88|1954.88|1975.1|1955.1|1974.85|1954.85|13
1639275390000|2021-12-12 02:16:30|1974.93|1954.93|1974.69|1954.69|1975|1955|1974.69|1954.69|19
1639275400000|2021-12-12 02:16:40|1974.78|1954.78|1974.63|1954.63|1974.78|1954.78|1974.63|1954.63|11
1639275410000|2021-12-12 02:16:50|1974.59|1954.59|1974.24|1954.24|1974.59|1954.59|1973.79|1953.79|19
1639275420000|2021-12-12 02:17:00|1974.32|1954.32|1974.57|1954.57|1974.7|1954.7|1974.32|1954.32|17
1639275430000|2021-12-12 02:17:10|1974.61|1954.61|1973.99|1953.99|1974.61|1954.61|1973.99|1953.99|26
1639275440000|2021-12-12 02:17:20|1973.8|1953.8|1974.15|1954.15|1974.15|1954.15|1973.79|1953.79|17
1639275450000|2021-12-12 02:17:30|1974.16|1954.16|1974.88|1954.88|1974.89|1954.89|1974.15|1954.15|17
1639275460000|2021-12-12 02:17:40|1974.89|1954.89|1976.32|1956.32|1976.32|1956.32|1974.88|1954.88|21
1639275470000|2021-12-12 02:17:50|1976.25|1956.25|1976.1|1956.1|1976.41|1956.41|1976.01|1956.01|16
1639275480000|2021-12-12 02:18:00|1976.12|1956.12|1976.53|1956.53|1976.6|1956.6|1976.12|1956.12|13
1639275490000|2021-12-12 02:18:10|1976.46|1956.46|1976.53|1956.53|1976.53|1956.53|1976.46|1956.46|2
1639275510000|2021-12-12 02:18:30|1976.22|1956.22|1976.26|1956.26|1976.27|1956.27|1976.21|1956.21|6
1639275530000|2021-12-12 02:18:50|1976.16|1956.16|1975.83|1955.83|1976.16|1956.16|1975.83|1955.83|6
1639275540000|2021-12-12 02:19:00|1975.73|1955.73|1975.72|1955.72|1975.73|1955.73|1975.72|1955.72|2
1639275550000|2021-12-12 02:19:10|1975.68|1955.68|1975.64|1955.64|1975.77|1955.77|1975.64|1955.64|8
1639275560000|2021-12-12 02:19:20|1975.66|1955.66|1975.31|1955.31|1975.66|1955.66|1975.29|1955.29|8
1639275570000|2021-12-12 02:19:30|1975.26|1955.26|1972.91|1952.91|1975.27|1955.27|1972.91|1952.91|29
1639275580000|2021-12-12 02:19:40|1972.9|1952.9|1972.42|1952.42|1972.9|1952.9|1972.42|1952.42|20
1639275590000|2021-12-12 02:19:50|1972.4|1952.4|1972.23|1952.23|1972.44|1952.44|1972.23|1952.23|6
1639275600000|2021-12-12 02:20:00|1971.96|1951.96|1971.64|1951.64|1971.99|1951.99|1971.63|1951.63|24
1639275610000|2021-12-12 02:20:10|1971.63|1951.63|1971.46|1951.46|1971.63|1951.63|1971.43|1951.43|15
1639275620000|2021-12-12 02:20:20|1971.44|1951.44|1971.35|1951.35|1971.73|1951.73|1971.34|1951.34|23
1639275630000|2021-12-12 02:20:30|1971.37|1951.37|1971.71|1951.71|1971.93|1951.93|1971.36|1951.36|29
1639275640000|2021-12-12 02:20:40|1971.73|1951.73|1972.22|1952.22|1972.22|1952.22|1971.73|1951.73|19
1639275650000|2021-12-12 02:20:50|1972|1952|1971.8|1951.8|1972|1952|1971.8|1951.8|33
1639275660000|2021-12-12 02:21:00|1971.84|1951.84|1973.47|1953.47|1973.47|1953.47|1971.83|1951.83|24
1639275670000|2021-12-12 02:21:10|1973.57|1953.57|1972.8|1952.8|1973.61|1953.61|1972.79|1952.79|32
1639275680000|2021-12-12 02:21:20|1972.85|1952.85|1972.65|1952.65|1972.85|1952.85|1972.63|1952.63|21
1639275690000|2021-12-12 02:21:30|1972.64|1952.64|1972.34|1952.34|1972.64|1952.64|1972.32|1952.32|29
1639275700000|2021-12-12 02:21:40|1972.45|1952.45|1971.44|1951.44|1972.45|1952.45|1971.43|1951.43|20
1639275710000|2021-12-12 02:21:50|1971.59|1951.59|1971.67|1951.67|1971.79|1951.79|1971.59|1951.59|23
1639275720000|2021-12-12 02:22:00|1971.56|1951.56|1971.63|1951.63|1971.71|1951.71|1971.38|1951.38|25
1639275730000|2021-12-12 02:22:10|1971.66|1951.66|1972.57|1952.57|1972.57|1952.57|1971.62|1951.62|10
1639275740000|2021-12-12 02:22:20|1972.64|1952.64|1972.69|1952.69|1972.7|1952.7|1972.62|1952.62|13
1639275750000|2021-12-12 02:22:30|1972.64|1952.64|1973.06|1953.06|1973.06|1953.06|1972.64|1952.64|15
1639275760000|2021-12-12 02:22:40|1973.03|1953.03|1973.66|1953.66|1973.66|1953.66|1973.03|1953.03|9
1639275770000|2021-12-12 02:22:50|1974.2|1954.2|1974.93|1954.93|1974.97|1954.97|1974.14|1954.14|24
1639275780000|2021-12-12 02:23:00|1974.92|1954.92|1974.49|1954.49|1975.02|1955.02|1974.45|1954.45|22
1639275790000|2021-12-12 02:23:10|1974.33|1954.33|1974.25|1954.25|1974.35|1954.35|1974.18|1954.18|24
1639275800000|2021-12-12 02:23:20|1974.29|1954.29|1974.19|1954.19|1974.31|1954.31|1974.19|1954.19|28
1639275810000|2021-12-12 02:23:30|1974.17|1954.17|1973.7|1953.7|1974.24|1954.24|1973.68|1953.68|19
1639275820000|2021-12-12 02:23:40|1973.69|1953.69|1972.96|1952.96|1973.69|1953.69|1972.87|1952.87|20
1639275830000|2021-12-12 02:23:50|1972.95|1952.95|1972.86|1952.86|1973.03|1953.03|1972.72|1952.72|29
1639275840000|2021-12-12 02:24:00|1972.84|1952.84|1973.58|1953.58|1973.58|1953.58|1972.84|1952.84|28
1639275850000|2021-12-12 02:24:10|1973.65|1953.65|1973.82|1953.82|1973.88|1953.88|1973.65|1953.65|24
1639275860000|2021-12-12 02:24:20|1973.83|1953.83|1974.11|1954.11|1974.15|1954.15|1973.82|1953.82|15
1639275870000|2021-12-12 02:24:30|1974.12|1954.12|1974.19|1954.19|1974.77|1954.77|1974.12|1954.12|24
1639275880000|2021-12-12 02:24:40|1974.29|1954.29|1973.72|1953.72|1974.29|1954.29|1973.72|1953.72|20
1639275890000|2021-12-12 02:24:50|1973.79|1953.79|1973.73|1953.73|1973.82|1953.82|1973.69|1953.69|28
1639275900000|2021-12-12 02:25:00|1973.76|1953.76|1973.48|1953.48|1973.8|1953.8|1973.46|1953.46|23
1639275910000|2021-12-12 02:25:10|1973.55|1953.55|1973.51|1953.51|1973.55|1953.55|1973.26|1953.26|31
1639275920000|2021-12-12 02:25:20|1973.49|1953.49|1973.39|1953.39|1973.5|1953.5|1973.35|1953.35|31
1639275930000|2021-12-12 02:25:30|1973.44|1953.44|1973.4|1953.4|1973.48|1953.48|1973.38|1953.38|20
1639275940000|2021-12-12 02:25:40|1973.38|1953.38|1973.97|1953.97|1974.03|1954.03|1973.36|1953.36|14
1639275950000|2021-12-12 02:25:50|1974.03|1954.03|1974.11|1954.11|1974.11|1954.11|1974|1954|7
1639275960000|2021-12-12 02:26:00|1974.05|1954.05|1974.39|1954.39|1974.39|1954.39|1974.05|1954.05|7
1639275970000|2021-12-12 02:26:10|1974.53|1954.53|1974.55|1954.55|1974.55|1954.55|1974.53|1954.53|2
1639275980000|2021-12-12 02:26:20|1974.56|1954.56|1975.04|1955.04|1975.06|1955.06|1974.56|1954.56|11
1639275990000|2021-12-12 02:26:30|1975.16|1955.16|1975.45|1955.45|1975.48|1955.48|1975.11|1955.11|11
1639276000000|2021-12-12 02:26:40|1975.44|1955.44|1975.57|1955.57|1975.57|1955.57|1975.44|1955.44|8
1639276010000|2021-12-12 02:26:50|1975.51|1955.51|1976.15|1956.15|1976.15|1956.15|1975.51|1955.51|5
1639276020000|2021-12-12 02:27:00|1976.12|1956.12|1975.27|1955.27|1976.27|1956.27|1975.27|1955.27|25
1639276030000|2021-12-12 02:27:10|1975.29|1955.29|1975.24|1955.24|1975.31|1955.31|1975.11|1955.11|15
1639276040000|2021-12-12 02:27:20|1975.18|1955.18|1974.97|1954.97|1975.27|1955.27|1974.92|1954.92|23
1639276050000|2021-12-12 02:27:30|1974.99|1954.99|1974.25|1954.25|1974.99|1954.99|1974.25|1954.25|10
1639276060000|2021-12-12 02:27:40|1974.28|1954.28|1975.62|1955.62|1975.62|1955.62|1974.25|1954.25|27
1639276070000|2021-12-12 02:27:50|1975.54|1955.54|1976.33|1956.33|1976.43|1956.43|1975.49|1955.49|15
1639276080000|2021-12-12 02:28:00|1976|1956|1975.87|1955.87|1976|1956|1975.75|1955.75|24
1639276090000|2021-12-12 02:28:10|1975.86|1955.86|1975.13|1955.13|1975.92|1955.92|1974.84|1954.84|27
1639276100000|2021-12-12 02:28:20|1975.12|1955.12|1974.43|1954.43|1975.14|1955.14|1974.43|1954.43|27
1639276110000|2021-12-12 02:28:30|1974.48|1954.48|1974.62|1954.62|1974.68|1954.68|1974.47|1954.47|20
1639276120000|2021-12-12 02:28:40|1974.65|1954.65|1976.12|1956.12|1976.21|1956.21|1974.63|1954.63|28
1639276130000|2021-12-12 02:28:50|1976.21|1956.21|1976.6|1956.6|1976.62|1956.62|1976.12|1956.12|16
1639276140000|2021-12-12 02:29:00|1976.61|1956.61|1976.84|1956.84|1976.85|1956.85|1976.46|1956.46|23
1639276150000|2021-12-12 02:29:10|1976.85|1956.85|1976.81|1956.81|1976.87|1956.87|1976.75|1956.75|20
1639276160000|2021-12-12 02:29:20|1976.74|1956.74|1976.26|1956.26|1976.8|1956.8|1976.24|1956.24|22
1639276170000|2021-12-12 02:29:30|1976.36|1956.36|1976.36|1956.36|1976.36|1956.36|1976.01|1956.01|20
1639276180000|2021-12-12 02:29:40|1976.19|1956.19|1975.93|1955.93|1976.19|1956.19|1974.84|1954.84|29
1639276190000|2021-12-12 02:29:50|1975.92|1955.92|1975.72|1955.72|1975.92|1955.92|1975.71|1955.71|14
1639276200000|2021-12-12 02:30:00|1975.73|1955.73|1975.96|1955.96|1975.97|1955.97|1975.73|1955.73|19
1639276210000|2021-12-12 02:30:10|1975.97|1955.97|1977.37|1957.37|1977.37|1957.37|1975.97|1955.97|19
1639276220000|2021-12-12 02:30:20|1977.39|1957.39|1977.09|1957.09|1977.52|1957.52|1977.09|1957.09|5
1639276230000|2021-12-12 02:30:30|1976.97|1956.97|1977.03|1957.03|1977.09|1957.09|1976.97|1956.97|13
1639276240000|2021-12-12 02:30:40|1977.09|1957.09|1977.01|1957.01|1977.09|1957.09|1977.01|1957.01|18
1639276250000|2021-12-12 02:30:50|1977.02|1957.02|1976.42|1956.42|1977.02|1957.02|1976.42|1956.42|16
1639276260000|2021-12-12 02:31:00|1976.41|1956.41|1976.7|1956.7|1976.7|1956.7|1976.05|1956.05|24
1639276270000|2021-12-12 02:31:10|1976.74|1956.74|1976.96|1956.96|1976.96|1956.96|1976.66|1956.66|8
1639276280000|2021-12-12 02:31:20|1976.86|1956.86|1977.32|1957.32|1977.32|1957.32|1976.8|1956.8|8
1639276290000|2021-12-12 02:31:30|1977.29|1957.29|1977.51|1957.51|1977.53|1957.53|1977.29|1957.29|8
1639276300000|2021-12-12 02:31:40|1977.56|1957.56|1978.34|1958.34|1978.37|1958.37|1977.56|1957.56|10
1639276310000|2021-12-12 02:31:50|1978.49|1958.49|1978.81|1958.81|1978.81|1958.81|1978.49|1958.49|4
1639276320000|2021-12-12 02:32:00|1978.78|1958.78|1978.82|1958.82|1978.93|1958.93|1978.78|1958.78|7
1639276330000|2021-12-12 02:32:10|1979.03|1959.03|1978.94|1958.94|1979.03|1959.03|1978.94|1958.94|3
1639276340000|2021-12-12 02:32:20|1978.93|1958.93|1978.63|1958.63|1978.97|1958.97|1978.61|1958.61|21
1639276350000|2021-12-12 02:32:30|1978.62|1958.62|1977.92|1957.92|1978.62|1958.62|1977.86|1957.86|23
1639276360000|2021-12-12 02:32:40|1977.86|1957.86|1977.07|1957.07|1977.98|1957.98|1977.07|1957.07|13
1639276370000|2021-12-12 02:32:50|1977.08|1957.08|1976.89|1956.89|1977.23|1957.23|1976.89|1956.89|16
1639276380000|2021-12-12 02:33:00|1976.99|1956.99|1976.08|1956.08|1976.99|1956.99|1976.08|1956.08|18
1639276390000|2021-12-12 02:33:10|1975.99|1955.99|1975.94|1955.94|1976.11|1956.11|1975.94|1955.94|15
1639276400000|2021-12-12 02:33:20|1975.93|1955.93|1976.73|1956.73|1976.73|1956.73|1975.86|1955.86|23
1639276410000|2021-12-12 02:33:30|1976.71|1956.71|1977.53|1957.53|1977.55|1957.55|1976.7|1956.7|26
1639276420000|2021-12-12 02:33:40|1977.62|1957.62|1977.66|1957.66|1977.67|1957.67|1977.52|1957.52|20
1639276430000|2021-12-12 02:33:50|1977.62|1957.62|1977.79|1957.79|1977.87|1957.87|1977.59|1957.59|23
1639276440000|2021-12-12 02:34:00|1977.78|1957.78|1978.53|1958.53|1978.53|1958.53|1977.78|1957.78|12
1639276450000|2021-12-12 02:34:10|1979.07|1959.07|1978.4|1958.4|1979.07|1959.07|1978.37|1958.37|12
1639276460000|2021-12-12 02:34:20|1978.41|1958.41|1981.65|1961.65|1981.65|1961.65|1978.21|1958.21|34
1639276470000|2021-12-12 02:34:30|1981.94|1961.94|1983.62|1963.62|1983.84|1963.84|1981.94|1961.94|29
1639276480000|2021-12-12 02:34:40|1983.61|1963.61|1982.05|1962.05|1984.04|1964.04|1981.89|1961.89|36
1639276490000|2021-12-12 02:34:50|1982.04|1962.04|1981.96|1961.96|1982.32|1962.32|1980.86|1960.86|35
1639276500000|2021-12-12 02:35:00|1981.93|1961.93|1981.69|1961.69|1981.96|1961.96|1981.41|1961.41|28
1639276510000|2021-12-12 02:35:10|1981.67|1961.67|1981.31|1961.31|1981.88|1961.88|1981.31|1961.31|25
1639276520000|2021-12-12 02:35:20|1981.3|1961.3|1980.11|1960.11|1981.3|1961.3|1980.06|1960.06|29
1639276530000|2021-12-12 02:35:30|1980.09|1960.09|1980.5|1960.5|1980.5|1960.5|1979.94|1959.94|22
1639276540000|2021-12-12 02:35:40|1980.52|1960.52|1980.96|1960.96|1980.99|1960.99|1980.52|1960.52|28
1639276550000|2021-12-12 02:35:50|1981.17|1961.17|1982.33|1962.33|1982.66|1962.66|1981.17|1961.17|15
1639276560000|2021-12-12 02:36:00|1982.31|1962.31|1981.79|1961.79|1982.33|1962.33|1981.66|1961.66|16
1639276570000|2021-12-12 02:36:10|1981.82|1961.82|1981.6|1961.6|1981.82|1961.82|1981.56|1961.56|26
1639276580000|2021-12-12 02:36:20|1981.62|1961.62|1981.11|1961.11|1981.7|1961.7|1980.74|1960.74|31
1639276590000|2021-12-12 02:36:30|1981.1|1961.1|1981.08|1961.08|1981.21|1961.21|1981.04|1961.04|18
1639276600000|2021-12-12 02:36:40|1981.14|1961.14|1980.74|1960.74|1981.14|1961.14|1980.63|1960.63|25
1639276610000|2021-12-12 02:36:50|1980.77|1960.77|1980.26|1960.26|1980.8|1960.8|1980.24|1960.24|26
1639276620000|2021-12-12 02:37:00|1980.25|1960.25|1980.21|1960.21|1980.43|1960.43|1980.14|1960.14|25
1639276630000|2021-12-12 02:37:10|1980.2|1960.2|1980.2|1960.2|1980.29|1960.29|1980.16|1960.16|17
1639276640000|2021-12-12 02:37:20|1980.08|1960.08|1979.93|1959.93|1980.08|1960.08|1979.56|1959.56|15
1639276650000|2021-12-12 02:37:30|1980|1960|1979.96|1959.96|1980.01|1960.01|1979.96|1959.96|7
1639276660000|2021-12-12 02:37:40|1979.65|1959.65|1979.27|1959.27|1979.65|1959.65|1979.18|1959.18|24
1639276670000|2021-12-12 02:37:50|1979.25|1959.25|1979.15|1959.15|1979.27|1959.27|1979.12|1959.12|20
1639276680000|2021-12-12 02:38:00|1979.13|1959.13|1978.84|1958.84|1979.2|1959.2|1978.81|1958.81|14
1639276690000|2021-12-12 02:38:10|1978.76|1958.76|1977|1957|1978.76|1958.76|1976.82|1956.82|31
1639276700000|2021-12-12 02:38:20|1976.97|1956.97|1976.79|1956.79|1977.03|1957.03|1976.79|1956.79|21
1639276710000|2021-12-12 02:38:30|1976.82|1956.82|1976.53|1956.53|1976.9|1956.9|1976.53|1956.53|27
1639276720000|2021-12-12 02:38:40|1976.51|1956.51|1976.31|1956.31|1976.51|1956.51|1976.2|1956.2|23
1639276730000|2021-12-12 02:38:50|1976.33|1956.33|1975.92|1955.92|1976.34|1956.34|1975.9|1955.9|22
1639276740000|2021-12-12 02:39:00|1975.93|1955.93|1975.92|1955.92|1975.98|1955.98|1975.89|1955.89|26
1639276750000|2021-12-12 02:39:10|1975.96|1955.96|1977.13|1957.13|1977.17|1957.17|1975.87|1955.87|23
1639276760000|2021-12-12 02:39:20|1977.16|1957.16|1978.47|1958.47|1978.47|1958.47|1977.15|1957.15|20
1639276770000|2021-12-12 02:39:30|1979.24|1959.24|1980.2|1960.2|1980.34|1960.34|1979.24|1959.24|18
1639276780000|2021-12-12 02:39:40|1980.19|1960.19|1980.6|1960.6|1980.6|1960.6|1980.16|1960.16|19
1639276790000|2021-12-12 02:39:50|1980.65|1960.65|1980.7|1960.7|1980.7|1960.7|1980.16|1960.16|12
1639276800000|2021-12-12 02:40:00|1980.63|1960.63|1980.68|1960.68|1980.73|1960.73|1980.63|1960.63|6
1639276810000|2021-12-12 02:40:10|1980.79|1960.79|1980.72|1960.72|1980.79|1960.79|1980.72|1960.72|3
1639276830000|2021-12-12 02:40:30|1980.69|1960.69|1980.21|1960.21|1980.69|1960.69|1980.18|1960.18|15
1639276840000|2021-12-12 02:40:40|1980.2|1960.2|1980.32|1960.32|1980.75|1960.75|1980.1|1960.1|19
1639276850000|2021-12-12 02:40:50|1980.35|1960.35|1980.3|1960.3|1980.64|1960.64|1980.27|1960.27|23
1639276860000|2021-12-12 02:41:00|1980.28|1960.28|1980.17|1960.17|1980.29|1960.29|1980.09|1960.09|20
1639276870000|2021-12-12 02:41:10|1980.14|1960.14|1980.12|1960.12|1980.14|1960.14|1980.06|1960.06|25
1639276880000|2021-12-12 02:41:20|1980.11|1960.11|1980.9|1960.9|1980.9|1960.9|1980.11|1960.11|24
1639276890000|2021-12-12 02:41:30|1981.32|1961.32|1981.72|1961.72|1981.73|1961.73|1981.32|1961.32|19
1639276900000|2021-12-12 02:41:40|1981.71|1961.71|1981.09|1961.09|1981.71|1961.71|1980.73|1960.73|22
1639276910000|2021-12-12 02:41:50|1981.07|1961.07|1981.1|1961.1|1981.44|1961.44|1981|1961|29
1639276920000|2021-12-12 02:42:00|1981.09|1961.09|1980.99|1960.99|1981.45|1961.45|1980.99|1960.99|28
1639276930000|2021-12-12 02:42:10|1981.11|1961.11|1981.47|1961.47|1981.47|1961.47|1981.02|1961.02|20
1639276940000|2021-12-12 02:42:20|1981.44|1961.44|1982.08|1962.08|1982.43|1962.43|1981.38|1961.38|23
1639276950000|2021-12-12 02:42:30|1982.11|1962.11|1982.23|1962.23|1982.31|1962.31|1982.11|1962.11|20
1639276960000|2021-12-12 02:42:40|1982.26|1962.26|1982.57|1962.57|1982.61|1962.61|1982.23|1962.23|22
1639276970000|2021-12-12 02:42:50|1982.8|1962.8|1982.09|1962.09|1982.8|1962.8|1982.09|1962.09|15
1639276980000|2021-12-12 02:43:00|1982.1|1962.1|1982.05|1962.05|1982.1|1962.1|1981.97|1961.97|21
1639276990000|2021-12-12 02:43:10|1982.02|1962.02|1982.65|1962.65|1982.66|1962.66|1981.99|1961.99|18
1639277000000|2021-12-12 02:43:20|1982.67|1962.67|1982.79|1962.79|1982.79|1962.79|1982.64|1962.64|8
1639277010000|2021-12-12 02:43:30|1982.56|1962.56|1983.33|1963.33|1983.33|1963.33|1982.56|1962.56|15
1639277020000|2021-12-12 02:43:40|1983.34|1963.34|1983.38|1963.38|1983.38|1963.38|1983.34|1963.34|2
1639277030000|2021-12-12 02:43:50|1983.41|1963.41|1983.55|1963.55|1983.55|1963.55|1983.38|1963.38|4
1639277040000|2021-12-12 02:44:00|1983.72|1963.72|1983.74|1963.74|1983.74|1963.74|1983.72|1963.72|5
1639277050000|2021-12-12 02:44:10|1983.55|1963.55|1983.03|1963.03|1983.55|1963.55|1983.03|1963.03|11
1639277060000|2021-12-12 02:44:20|1983.25|1963.25|1983.44|1963.44|1983.45|1963.45|1983.25|1963.25|8
1639277070000|2021-12-12 02:44:30|1983.48|1963.48|1983.73|1963.73|1983.73|1963.73|1983.48|1963.48|11
1639277080000|2021-12-12 02:44:40|1983.69|1963.69|1983.8|1963.8|1983.8|1963.8|1983.69|1963.69|3
1639277090000|2021-12-12 02:44:50|1984.18|1964.18|1984.67|1964.67|1984.7|1964.7|1984.18|1964.18|15
1639277100000|2021-12-12 02:45:00|1984.63|1964.63|1984.66|1964.66|1984.66|1964.66|1984.58|1964.58|7
1639277110000|2021-12-12 02:45:10|1984.7|1964.7|1985.12|1965.12|1985.12|1965.12|1984.67|1964.67|11
1639277120000|2021-12-12 02:45:20|1984.94|1964.94|1984.35|1964.35|1984.94|1964.94|1984.35|1964.35|9
1639277130000|2021-12-12 02:45:30|1984.42|1964.42|1984.21|1964.21|1984.42|1964.42|1984.21|1964.21|17
1639277140000|2021-12-12 02:45:40|1984.3|1964.3|1984.08|1964.08|1984.31|1964.31|1984.08|1964.08|27
1639277150000|2021-12-12 02:45:50|1984.17|1964.17|1983.85|1963.85|1984.3|1964.3|1983.85|1963.85|21
1639277160000|2021-12-12 02:46:00|1983.83|1963.83|1983.6|1963.6|1983.9|1963.9|1983.4|1963.4|24
1639277170000|2021-12-12 02:46:10|1983.66|1963.66|1983.37|1963.37|1983.76|1963.76|1983.37|1963.37|21
1639277180000|2021-12-12 02:46:20|1983.51|1963.51|1983.06|1963.06|1983.51|1963.51|1982.98|1962.98|16
1639277190000|2021-12-12 02:46:30|1983.04|1963.04|1981.7|1961.7|1983.04|1963.04|1981.7|1961.7|19
1639277200000|2021-12-12 02:46:40|1981.78|1961.78|1982.06|1962.06|1982.15|1962.15|1981.67|1961.67|20
1639277210000|2021-12-12 02:46:50|1982.1|1962.1|1982.03|1962.03|1982.25|1962.25|1982.02|1962.02|19
1639277220000|2021-12-12 02:47:00|1982.13|1962.13|1982.06|1962.06|1982.13|1962.13|1982.04|1962.04|12
1639277230000|2021-12-12 02:47:10|1982.08|1962.08|1982.23|1962.23|1982.24|1962.24|1982.08|1962.08|18
1639277240000|2021-12-12 02:47:20|1982.21|1962.21|1981.98|1961.98|1982.8|1962.8|1981.98|1961.98|33
1639277250000|2021-12-12 02:47:30|1982.07|1962.07|1981.41|1961.41|1982.11|1962.11|1981.15|1961.15|30
1639277260000|2021-12-12 02:47:40|1981.33|1961.33|1981.09|1961.09|1981.46|1961.46|1981.07|1961.07|20
1639277270000|2021-12-12 02:47:50|1981.07|1961.07|1981.25|1961.25|1981.35|1961.35|1981.06|1961.06|30
1639277280000|2021-12-12 02:48:00|1981.27|1961.27|1980.96|1960.96|1981.27|1961.27|1980.96|1960.96|22
1639277290000|2021-12-12 02:48:10|1980.98|1960.98|1981.23|1961.23|1981.23|1961.23|1980.98|1960.98|25
1639277300000|2021-12-12 02:48:20|1981.24|1961.24|1981.2|1961.2|1981.42|1961.42|1981.2|1961.2|24
1639277310000|2021-12-12 02:48:30|1981.21|1961.21|1981.13|1961.13|1981.22|1961.22|1981|1961|20
1639277320000|2021-12-12 02:48:40|1981.06|1961.06|1980.63|1960.63|1981.06|1961.06|1980.27|1960.27|24
1639277330000|2021-12-12 02:48:50|1980.61|1960.61|1980.86|1960.86|1980.86|1960.86|1980.61|1960.61|15
1639277340000|2021-12-12 02:49:00|1980.85|1960.85|1981.17|1961.17|1981.19|1961.19|1980.83|1960.83|25
1639277350000|2021-12-12 02:49:10|1981.12|1961.12|1981.1|1961.1|1981.13|1961.13|1980.91|1960.91|23
1639277360000|2021-12-12 02:49:20|1981.15|1961.15|1981.04|1961.04|1981.15|1961.15|1980.93|1960.93|25
1639277370000|2021-12-12 02:49:30|1981.1|1961.1|1981.03|1961.03|1981.1|1961.1|1980.99|1960.99|12
1639277380000|2021-12-12 02:49:40|1980.98|1960.98|1980.83|1960.83|1981.03|1961.03|1980.27|1960.27|24
1639277390000|2021-12-12 02:49:50|1980.9|1960.9|1981.51|1961.51|1981.56|1961.56|1980.82|1960.82|18
1639277400000|2021-12-12 02:50:00|1981.48|1961.48|1981.69|1961.69|1981.71|1961.71|1981.48|1961.48|6
1639277410000|2021-12-12 02:50:10|1981.7|1961.7|1981.71|1961.71|1981.71|1961.71|1981.69|1961.69|3
1639277420000|2021-12-12 02:50:20|1981.7|1961.7|1981.84|1961.84|1981.92|1961.92|1981.7|1961.7|4
1639277430000|2021-12-12 02:50:30|1981.99|1961.99|1981.76|1961.76|1981.99|1961.99|1981.71|1961.71|5
1639277440000|2021-12-12 02:50:40|1981.64|1961.64|1981.47|1961.47|1981.64|1961.64|1981.47|1961.47|12
1639277450000|2021-12-12 02:50:50|1981.48|1961.48|1980.64|1960.64|1981.53|1961.53|1980.64|1960.64|15
1639277460000|2021-12-12 02:51:00|1980.61|1960.61|1980.39|1960.39|1980.73|1960.73|1980.39|1960.39|20
1639277470000|2021-12-12 02:51:10|1980.4|1960.4|1980.43|1960.43|1980.44|1960.44|1980.39|1960.39|15
1639277480000|2021-12-12 02:51:20|1980.44|1960.44|1980.02|1960.02|1980.5|1960.5|1980.02|1960.02|26
1639277490000|2021-12-12 02:51:30|1979.93|1959.93|1979.36|1959.36|1979.93|1959.93|1979.36|1959.36|23
1639277500000|2021-12-12 02:51:40|1979.37|1959.37|1978.14|1958.14|1979.37|1959.37|1978.07|1958.07|26
1639277510000|2021-12-12 02:51:50|1978.13|1958.13|1978.02|1958.02|1978.14|1958.14|1978.02|1958.02|26
1639277520000|2021-12-12 02:52:00|1978.05|1958.05|1976.82|1956.82|1978.05|1958.05|1976.63|1956.63|27
1639277530000|2021-12-12 02:52:10|1976.81|1956.81|1976.79|1956.79|1976.82|1956.82|1976.37|1956.37|28
1639277540000|2021-12-12 02:52:20|1976.78|1956.78|1977.65|1957.65|1977.89|1957.89|1976.62|1956.62|25
1639277550000|2021-12-12 02:52:30|1977.63|1957.63|1977.47|1957.47|1977.72|1957.72|1977.33|1957.33|18
1639277560000|2021-12-12 02:52:40|1977.44|1957.44|1977.28|1957.28|1977.48|1957.48|1977.26|1957.26|25
1639277570000|2021-12-12 02:52:50|1977.37|1957.37|1976.37|1956.37|1977.5|1957.5|1976.34|1956.34|29
1639277580000|2021-12-12 02:53:00|1976.36|1956.36|1975.3|1955.3|1976.37|1956.37|1975.3|1955.3|22
1639277590000|2021-12-12 02:53:10|1975.12|1955.12|1974.94|1954.94|1975.19|1955.19|1974.94|1954.94|7
1639277600000|2021-12-12 02:53:20|1974.96|1954.96|1974.23|1954.23|1974.96|1954.96|1974.23|1954.23|19
1639277610000|2021-12-12 02:53:30|1974.21|1954.21|1973.86|1953.86|1974.31|1954.31|1973.75|1953.75|27
1639277620000|2021-12-12 02:53:40|1973.88|1953.88|1973.91|1953.91|1973.91|1953.91|1973.71|1953.71|22
1639277630000|2021-12-12 02:53:50|1973.89|1953.89|1973.77|1953.77|1973.89|1953.89|1973.47|1953.47|26
1639277640000|2021-12-12 02:54:00|1973.75|1953.75|1974.4|1954.4|1974.44|1954.44|1973.75|1953.75|24
1639277650000|2021-12-12 02:54:10|1974.42|1954.42|1974.02|1954.02|1974.42|1954.42|1973.59|1953.59|32
1639277660000|2021-12-12 02:54:20|1974.03|1954.03|1974.9|1954.9|1974.9|1954.9|1974.01|1954.01|36
1639277670000|2021-12-12 02:54:30|1974.96|1954.96|1974.88|1954.88|1975.01|1955.01|1974.87|1954.87|36
1639277680000|2021-12-12 02:54:40|1975.09|1955.09|1975.04|1955.04|1975.24|1955.24|1975.01|1955.01|29
1639277690000|2021-12-12 02:54:50|1975.08|1955.08|1975.16|1955.16|1975.16|1955.16|1974.69|1954.69|24
1639277700000|2021-12-12 02:55:00|1975.28|1955.28|1974.34|1954.34|1975.3|1955.3|1974.27|1954.27|29
1639277710000|2021-12-12 02:55:10|1974.32|1954.32|1975.48|1955.48|1975.57|1955.57|1974.32|1954.32|25
1639277720000|2021-12-12 02:55:20|1975.49|1955.49|1975.34|1955.34|1976.16|1956.16|1975.34|1955.34|9
1639277730000|2021-12-12 02:55:30|1975.35|1955.35|1975.7|1955.7|1975.72|1955.72|1975.35|1955.35|10
1639277740000|2021-12-12 02:55:40|1975.66|1955.66|1975.62|1955.62|1975.66|1955.66|1975.62|1955.62|2
1639277760000|2021-12-12 02:56:00|1975.59|1955.59|1975.58|1955.58|1975.59|1955.59|1975.57|1955.57|5
1639277770000|2021-12-12 02:56:10|1975.54|1955.54|1975.28|1955.28|1975.54|1955.54|1975.26|1955.26|6
1639277780000|2021-12-12 02:56:20|1975.26|1955.26|1975.18|1955.18|1975.26|1955.26|1975.18|1955.18|2
1639277790000|2021-12-12 02:56:30|1975.09|1955.09|1974.7|1954.7|1975.09|1955.09|1974.64|1954.64|15
1639277800000|2021-12-12 02:56:40|1974.69|1954.69|1974.33|1954.33|1974.89|1954.89|1974.29|1954.29|19
1639277810000|2021-12-12 02:56:50|1974.38|1954.38|1974.03|1954.03|1974.43|1954.43|1974.03|1954.03|15
1639277820000|2021-12-12 02:57:00|1974.04|1954.04|1974.93|1954.93|1974.93|1954.93|1974.04|1954.04|19
1639277830000|2021-12-12 02:57:10|1974.91|1954.91|1975.12|1955.12|1975.19|1955.19|1974.89|1954.89|14
1639277840000|2021-12-12 02:57:20|1975.14|1955.14|1975.16|1955.16|1975.22|1955.22|1975.12|1955.12|4
1639277850000|2021-12-12 02:57:30|1975.12|1955.12|1975.15|1955.15|1975.15|1955.15|1975.11|1955.11|3
1639277860000|2021-12-12 02:57:40|1975.18|1955.18|1975.35|1955.35|1975.35|1955.35|1975.18|1955.18|3
1639277870000|2021-12-12 02:57:50|1975.36|1955.36|1975.98|1955.98|1975.98|1955.98|1975.36|1955.36|10
1639277880000|2021-12-12 02:58:00|1975.99|1955.99|1976.13|1956.13|1976.13|1956.13|1975.99|1955.99|5
1639277890000|2021-12-12 02:58:10|1976.05|1956.05|1976.85|1956.85|1976.89|1956.89|1976.05|1956.05|8
1639277900000|2021-12-12 02:58:20|1976.89|1956.89|1977.48|1957.48|1977.49|1957.49|1976.89|1956.89|8
1639277910000|2021-12-12 02:58:30|1977.47|1957.47|1977.2|1957.2|1977.47|1957.47|1977.2|1957.2|12
1639277920000|2021-12-12 02:58:40|1977.14|1957.14|1976.17|1956.17|1977.14|1957.14|1976.07|1956.07|19
1639277930000|2021-12-12 02:58:50|1976.19|1956.19|1974.41|1954.41|1976.19|1956.19|1974.41|1954.41|22
1639277940000|2021-12-12 02:59:00|1974.31|1954.31|1974.49|1954.49|1974.73|1954.73|1974.05|1954.05|27
1639277950000|2021-12-12 02:59:10|1974.59|1954.59|1973.86|1953.86|1974.59|1954.59|1973.86|1953.86|25
1639277960000|2021-12-12 02:59:20|1973.83|1953.83|1973.83|1953.83|1973.88|1953.88|1973.79|1953.79|18
1639277970000|2021-12-12 02:59:30|1973.82|1953.82|1973.69|1953.69|1973.82|1953.82|1973.69|1953.69|14
1639277980000|2021-12-12 02:59:40|1973.68|1953.68|1973.67|1953.67|1973.75|1953.75|1973.49|1953.49|25
1639277990000|2021-12-12 02:59:50|1973.6|1953.6|1973.55|1953.55|1973.87|1953.87|1973.46|1953.46|30
1639278000000|2021-12-12 03:00:00|1973.54|1953.54|1973.83|1953.83|1973.83|1953.83|1973.5|1953.5|27
1639278010000|2021-12-12 03:00:10|1973.84|1953.84|1975.44|1955.44|1975.44|1955.44|1973.84|1953.84|16
1639278020000|2021-12-12 03:00:20|1975.42|1955.42|1974.53|1954.53|1975.43|1955.43|1974.5|1954.5|15
1639278030000|2021-12-12 03:00:30|1974.54|1954.54|1975.05|1955.05|1975.08|1955.08|1974.53|1954.53|19
1639278040000|2021-12-12 03:00:40|1975.19|1955.19|1975.65|1955.65|1975.65|1955.65|1975.19|1955.19|9
1639278050000|2021-12-12 03:00:50|1975.64|1955.64|1975.6|1955.6|1975.64|1955.64|1975.6|1955.6|2
1639278060000|2021-12-12 03:01:00|1975.65|1955.65|1975.41|1955.41|1975.75|1955.75|1975.41|1955.41|9
1639278070000|2021-12-12 03:01:10|1975.44|1955.44|1978.33|1958.33|1978.33|1958.33|1975.44|1955.44|24
1639278080000|2021-12-12 03:01:20|1978.47|1958.47|1978|1958|1978.6|1958.6|1977.86|1957.86|16
1639278090000|2021-12-12 03:01:30|1977.89|1957.89|1977.6|1957.6|1978|1958|1977.58|1957.58|11
1639278100000|2021-12-12 03:01:40|1977.55|1957.55|1979.63|1959.63|1979.65|1959.65|1977.55|1957.55|25
1639278110000|2021-12-12 03:01:50|1979.65|1959.65|1980.48|1960.48|1980.5|1960.5|1979.65|1959.65|14
1639278120000|2021-12-12 03:02:00|1980.44|1960.44|1979.78|1959.78|1980.44|1960.44|1979.73|1959.73|11
1639278130000|2021-12-12 03:02:10|1979.79|1959.79|1979.69|1959.69|1979.92|1959.92|1979.65|1959.65|22
1639278140000|2021-12-12 03:02:20|1979.66|1959.66|1980.34|1960.34|1980.34|1960.34|1979.66|1959.66|9
1639278150000|2021-12-12 03:02:30|1980.09|1960.09|1979.95|1959.95|1980.11|1960.11|1979.95|1959.95|3
1639278160000|2021-12-12 03:02:40|1979.93|1959.93|1979.21|1959.21|1979.93|1959.93|1979.09|1959.09|8
1639278170000|2021-12-12 03:02:50|1979.26|1959.26|1978.78|1958.78|1979.27|1959.27|1978.73|1958.73|17
1639278180000|2021-12-12 03:03:00|1978.79|1958.79|1978.8|1958.8|1978.87|1958.87|1978.74|1958.74|12
1639278190000|2021-12-12 03:03:10|1978.78|1958.78|1979.09|1959.09|1979.25|1959.25|1978.78|1958.78|26
1639278200000|2021-12-12 03:03:20|1979.1|1959.1|1979.4|1959.4|1979.41|1959.41|1979.1|1959.1|22
1639278210000|2021-12-12 03:03:30|1979.39|1959.39|1979.74|1959.74|1980.1|1960.1|1979.31|1959.31|21
1639278220000|2021-12-12 03:03:40|1980.1|1960.1|1979.76|1959.76|1980.14|1960.14|1979.76|1959.76|3
1639278230000|2021-12-12 03:03:50|1979.67|1959.67|1979.27|1959.27|1979.67|1959.67|1979.25|1959.25|14
1639278240000|2021-12-12 03:04:00|1979.28|1959.28|1978.93|1958.93|1979.34|1959.34|1978.89|1958.89|22
1639278250000|2021-12-12 03:04:10|1978.91|1958.91|1979.03|1959.03|1979.03|1959.03|1978.91|1958.91|11
1639278260000|2021-12-12 03:04:20|1979.2|1959.2|1979.05|1959.05|1979.2|1959.2|1979.05|1959.05|17
1639278270000|2021-12-12 03:04:30|1978.95|1958.95|1980.18|1960.18|1980.18|1960.18|1978.95|1958.95|10
1639278280000|2021-12-12 03:04:40|1980.23|1960.23|1980.36|1960.36|1980.4|1960.4|1980.23|1960.23|8
1639278290000|2021-12-12 03:04:50|1980.4|1960.4|1980.48|1960.48|1980.48|1960.48|1980.39|1960.39|3
1639278300000|2021-12-12 03:05:00|1980.52|1960.52|1979.91|1959.91|1980.52|1960.52|1979.87|1959.87|10
1639278310000|2021-12-12 03:05:10|1979.85|1959.85|1979.59|1959.59|1979.86|1959.86|1978.97|1958.97|32
1639278320000|2021-12-12 03:05:20|1979.58|1959.58|1979.88|1959.88|1979.92|1959.92|1979.48|1959.48|23
1639278330000|2021-12-12 03:05:30|1979.82|1959.82|1980.37|1960.37|1980.39|1960.39|1979.78|1959.78|21
1639278340000|2021-12-12 03:05:40|1980.46|1960.46|1981.46|1961.46|1981.46|1961.46|1980.37|1960.37|13
1639278350000|2021-12-12 03:05:50|1981.42|1961.42|1981.54|1961.54|1981.54|1961.54|1981.42|1961.42|5
1639278360000|2021-12-12 03:06:00|1981.73|1961.73|1981.04|1961.04|1981.73|1961.73|1980.97|1960.97|20
1639278370000|2021-12-12 03:06:10|1981.1|1961.1|1981.29|1961.29|1981.48|1961.48|1981.1|1961.1|20
1639278380000|2021-12-12 03:06:20|1981.4|1961.4|1982.29|1962.29|1982.29|1962.29|1981.4|1961.4|12
1639278390000|2021-12-12 03:06:30|1982.28|1962.28|1982.24|1962.24|1982.3|1962.3|1982.14|1962.14|7
1639278400000|2021-12-12 03:06:40|1982.18|1962.18|1981.96|1961.96|1982.18|1962.18|1981.96|1961.96|6
1639278410000|2021-12-12 03:06:50|1981.99|1961.99|1982.78|1962.78|1982.78|1962.78|1981.99|1961.99|14
1639278420000|2021-12-12 03:07:00|1982.75|1962.75|1982.75|1962.75|1982.76|1962.76|1982.75|1962.75|3
1639278430000|2021-12-12 03:07:10|1982.69|1962.69|1982.81|1962.81|1982.83|1962.83|1982.69|1962.69|4
1639278440000|2021-12-12 03:07:20|1982.77|1962.77|1982.77|1962.77|1982.77|1962.77|1982.77|1962.77|1
1639278450000|2021-12-12 03:07:30|1982.74|1962.74|1982.66|1962.66|1982.74|1962.74|1982.66|1962.66|3
1639278460000|2021-12-12 03:07:40|1982.68|1962.68|1982.54|1962.54|1982.72|1962.72|1982.54|1962.54|6
1639278470000|2021-12-12 03:07:50|1982.51|1962.51|1982.6|1962.6|1982.6|1962.6|1982.51|1962.51|7
1639278480000|2021-12-12 03:08:00|1982.58|1962.58|1982.71|1962.71|1982.74|1962.74|1982.58|1962.58|6
1639278490000|2021-12-12 03:08:10|1982.62|1962.62|1982.86|1962.86|1982.89|1962.89|1982.62|1962.62|13
1639278500000|2021-12-12 03:08:20|1982.87|1962.87|1983.13|1963.13|1983.17|1963.17|1982.86|1962.86|9
1639278510000|2021-12-12 03:08:30|1983.18|1963.18|1982.94|1962.94|1983.18|1963.18|1982.91|1962.91|4
1639278520000|2021-12-12 03:08:40|1982.98|1962.98|1982.94|1962.94|1982.98|1962.98|1982.94|1962.94|2
1639278530000|2021-12-12 03:08:50|1982.98|1962.98|1983.06|1963.06|1983.06|1963.06|1982.98|1962.98|2
1639278540000|2021-12-12 03:09:00|1983|1963|1983.04|1963.04|1983.04|1963.04|1983|1963|2
1639278550000|2021-12-12 03:09:10|1983.02|1963.02|1982.29|1962.29|1983.08|1963.08|1982.25|1962.25|17
1639278560000|2021-12-12 03:09:20|1982.31|1962.31|1981.74|1961.74|1982.34|1962.34|1981.74|1961.74|14
1639278570000|2021-12-12 03:09:30|1981.73|1961.73|1981.45|1961.45|1981.73|1961.73|1981.33|1961.33|22
1639278580000|2021-12-12 03:09:40|1981.52|1961.52|1981.9|1961.9|1981.9|1961.9|1981.28|1961.28|24
1639278590000|2021-12-12 03:09:50|1982.05|1962.05|1981.89|1961.89|1982.14|1962.14|1981.85|1961.85|13
1639278600000|2021-12-12 03:10:00|1981.9|1961.9|1980.77|1960.77|1981.9|1961.9|1980.77|1960.77|29
1639278610000|2021-12-12 03:10:10|1980.74|1960.74|1981.12|1961.12|1981.19|1961.19|1980.68|1960.68|22
1639278620000|2021-12-12 03:10:20|1981.07|1961.07|1980.93|1960.93|1981.17|1961.17|1980.89|1960.89|27
1639278630000|2021-12-12 03:10:30|1980.94|1960.94|1980.43|1960.43|1981.03|1961.03|1980.43|1960.43|26
1639278640000|2021-12-12 03:10:40|1980.39|1960.39|1980.38|1960.38|1980.41|1960.41|1980.38|1960.38|17
1639278650000|2021-12-12 03:10:50|1980.37|1960.37|1980.03|1960.03|1980.4|1960.4|1980|1960|13
1639278660000|2021-12-12 03:11:00|1980.04|1960.04|1980.84|1960.84|1980.87|1960.87|1980.04|1960.04|17
1639278670000|2021-12-12 03:11:10|1980.85|1960.85|1980.85|1960.85|1980.91|1960.91|1980.8|1960.8|16
1639278680000|2021-12-12 03:11:20|1980.86|1960.86|1980.66|1960.66|1980.86|1960.86|1980.66|1960.66|20
1639278690000|2021-12-12 03:11:30|1980.67|1960.67|1979.94|1959.94|1980.68|1960.68|1979.94|1959.94|22
1639278700000|2021-12-12 03:11:40|1979.93|1959.93|1980.26|1960.26|1980.27|1960.27|1979.93|1959.93|27
1639278710000|2021-12-12 03:11:50|1980.24|1960.24|1980.89|1960.89|1980.89|1960.89|1980.23|1960.23|25
1639278720000|2021-12-12 03:12:00|1980.88|1960.88|1980.75|1960.75|1980.88|1960.88|1980.65|1960.65|17
1639278730000|2021-12-12 03:12:10|1980.82|1960.82|1980.9|1960.9|1980.91|1960.91|1980.76|1960.76|12
1639278740000|2021-12-12 03:12:20|1980.91|1960.91|1980.96|1960.96|1980.98|1960.98|1980.76|1960.76|21
1639278750000|2021-12-12 03:12:30|1980.97|1960.97|1980.78|1960.78|1980.98|1960.98|1980.72|1960.72|23
1639278760000|2021-12-12 03:12:40|1980.77|1960.77|1980.9|1960.9|1980.9|1960.9|1980.77|1960.77|14
1639278770000|2021-12-12 03:12:50|1980.8|1960.8|1981.12|1961.12|1981.16|1961.16|1980.8|1960.8|16
1639278780000|2021-12-12 03:13:00|1981.08|1961.08|1980.45|1960.45|1981.09|1961.09|1980.45|1960.45|17
1639278790000|2021-12-12 03:13:10|1980.42|1960.42|1980.45|1960.45|1980.54|1960.54|1980.37|1960.37|30
1639278800000|2021-12-12 03:13:20|1980.37|1960.37|1979.79|1959.79|1980.39|1960.39|1979.71|1959.71|21
1639278810000|2021-12-12 03:13:30|1979.81|1959.81|1979.29|1959.29|1979.89|1959.89|1979.29|1959.29|32
1639278820000|2021-12-12 03:13:40|1979.2|1959.2|1979.31|1959.31|1979.46|1959.46|1979.2|1959.2|29
1639278830000|2021-12-12 03:13:50|1979.34|1959.34|1980.09|1960.09|1980.09|1960.09|1979.28|1959.28|26
1639278840000|2021-12-12 03:14:00|1979.99|1959.99|1980.29|1960.29|1980.44|1960.44|1979.98|1959.98|31
1639278850000|2021-12-12 03:14:10|1980.37|1960.37|1980.15|1960.15|1980.41|1960.41|1980.15|1960.15|22
1639278860000|2021-12-12 03:14:20|1980.14|1960.14|1980.34|1960.34|1980.34|1960.34|1980.14|1960.14|25
1639278870000|2021-12-12 03:14:30|1980.36|1960.36|1980.49|1960.49|1980.49|1960.49|1980.15|1960.15|29
1639278880000|2021-12-12 03:14:40|1980.48|1960.48|1980.66|1960.66|1980.66|1960.66|1980.48|1960.48|9
1639278890000|2021-12-12 03:14:50|1980.92|1960.92|1981.03|1961.03|1981.04|1961.04|1980.92|1960.92|4
1639278900000|2021-12-12 03:15:00|1981|1961|1980.98|1960.98|1981|1961|1980.95|1960.95|5
1639278910000|2021-12-12 03:15:10|1981.05|1961.05|1981.33|1961.33|1981.34|1961.34|1981.05|1961.05|4
1639278920000|2021-12-12 03:15:20|1981.34|1961.34|1981.3|1961.3|1981.34|1961.34|1980.97|1960.97|3
1639278930000|2021-12-12 03:15:30|1981.26|1961.26|1981.11|1961.11|1981.26|1961.26|1981.11|1961.11|2
1639278940000|2021-12-12 03:15:40|1981.14|1961.14|1981.14|1961.14|1981.14|1961.14|1981.14|1961.14|1
1639278950000|2021-12-12 03:15:50|1981.12|1961.12|1981.34|1961.34|1981.34|1961.34|1981.12|1961.12|2
1639278960000|2021-12-12 03:16:00|1981.32|1961.32|1981.32|1961.32|1981.32|1961.32|1981.32|1961.32|1
1639278970000|2021-12-12 03:16:10|1981.33|1961.33|1981.44|1961.44|1981.44|1961.44|1981.23|1961.23|9
1639278980000|2021-12-12 03:16:20|1981.53|1961.53|1981.42|1961.42|1981.61|1961.61|1981.42|1961.42|12
1639278990000|2021-12-12 03:16:30|1981.35|1961.35|1981.26|1961.26|1981.35|1961.35|1981.23|1961.23|8
1639279000000|2021-12-12 03:16:40|1981.27|1961.27|1981.47|1961.47|1981.47|1961.47|1981.27|1961.27|4
1639279010000|2021-12-12 03:16:50|1981.56|1961.56|1981.97|1961.97|1981.98|1961.98|1981.56|1961.56|13
1639279020000|2021-12-12 03:17:00|1981.95|1961.95|1982.05|1962.05|1982.05|1962.05|1981.86|1961.86|7
1639279030000|2021-12-12 03:17:10|1982.06|1962.06|1982.02|1962.02|1982.06|1962.06|1982.02|1962.02|4
1639279040000|2021-12-12 03:17:20|1981.77|1961.77|1981.79|1961.79|1981.79|1961.79|1981.77|1961.77|4
1639279050000|2021-12-12 03:17:30|1981.85|1961.85|1982.71|1962.71|1982.71|1962.71|1981.76|1961.76|16
1639279060000|2021-12-12 03:17:40|1982.62|1962.62|1982.57|1962.57|1982.63|1962.63|1982.57|1962.57|4
1639279070000|2021-12-12 03:17:50|1982.53|1962.53|1982.53|1962.53|1982.53|1962.53|1982.53|1962.53|1
1639279080000|2021-12-12 03:18:00|1982.57|1962.57|1982.74|1962.74|1982.74|1962.74|1982.57|1962.57|2
1639279090000|2021-12-12 03:18:10|1982.94|1962.94|1983.03|1963.03|1983.03|1963.03|1982.94|1962.94|3
1639279100000|2021-12-12 03:18:20|1983|1963|1983.07|1963.07|1983.07|1963.07|1983|1963|13
1639279110000|2021-12-12 03:18:30|1983.06|1963.06|1983.09|1963.09|1983.09|1963.09|1983.05|1963.05|11
1639279120000|2021-12-12 03:18:40|1983.04|1963.04|1982.1|1962.1|1983.04|1963.04|1982.1|1962.1|5
1639279130000|2021-12-12 03:18:50|1982.08|1962.08|1981.98|1961.98|1982.08|1962.08|1981.89|1961.89|5
1639279140000|2021-12-12 03:19:00|1982.23|1962.23|1982.6|1962.6|1982.6|1962.6|1982.23|1962.23|10
1639279150000|2021-12-12 03:19:10|1982.58|1962.58|1982.62|1962.62|1982.65|1962.65|1982.58|1962.58|15
1639279160000|2021-12-12 03:19:20|1982.58|1962.58|1982.82|1962.82|1982.82|1962.82|1982.57|1962.57|3
1639279170000|2021-12-12 03:19:30|1982.96|1962.96|1983.4|1963.4|1983.4|1963.4|1982.96|1962.96|2
1639279180000|2021-12-12 03:19:40|1983.41|1963.41|1983.83|1963.83|1983.88|1963.88|1983.31|1963.31|13
1639279190000|2021-12-12 03:19:50|1983.84|1963.84|1984.53|1964.53|1984.53|1964.53|1983.84|1963.84|3
1639279200000|2021-12-12 03:20:00|1984.6|1964.6|1984.6|1964.6|1984.6|1964.6|1984.6|1964.6|1
1639279210000|2021-12-12 03:20:10|1984.27|1964.27|1984.43|1964.43|1984.48|1964.48|1984.27|1964.27|3
1639279220000|2021-12-12 03:20:20|1984.39|1964.39|1984.76|1964.76|1984.76|1964.76|1984.37|1964.37|12
1639279230000|2021-12-12 03:20:30|1984.9|1964.9|1984.9|1964.9|1984.9|1964.9|1984.9|1964.9|1
1639279240000|2021-12-12 03:20:40|1984.92|1964.92|1984.9|1964.9|1984.92|1964.92|1984.9|1964.9|8
1639279250000|2021-12-12 03:20:50|1984.87|1964.87|1985.09|1965.09|1985.1|1965.1|1984.87|1964.87|5
1639279260000|2021-12-12 03:21:00|1985.08|1965.08|1985.09|1965.09|1985.09|1965.09|1985.08|1965.08|2
1639279270000|2021-12-12 03:21:10|1985.08|1965.08|1985.57|1965.57|1985.57|1965.57|1985.08|1965.08|5
1639279280000|2021-12-12 03:21:20|1985.58|1965.58|1985.14|1965.14|1985.58|1965.58|1985.12|1965.12|6
1639279290000|2021-12-12 03:21:30|1985.12|1965.12|1983.61|1963.61|1985.12|1965.12|1983.53|1963.53|26
1639279300000|2021-12-12 03:21:40|1983.43|1963.43|1983.11|1963.11|1983.71|1963.71|1983.11|1963.11|17
1639279310000|2021-12-12 03:21:50|1983.1|1963.1|1983.02|1963.02|1983.1|1963.1|1982.95|1962.95|18
1639279320000|2021-12-12 03:22:00|1983.03|1963.03|1983.04|1963.04|1983.17|1963.17|1982.98|1962.98|22
1639279330000|2021-12-12 03:22:10|1983.06|1963.06|1982.99|1962.99|1983.2|1963.2|1982.99|1962.99|20
1639279340000|2021-12-12 03:22:20|1983.03|1963.03|1983.09|1963.09|1983.15|1963.15|1983.01|1963.01|21
1639279350000|2021-12-12 03:22:30|1983.22|1963.22|1982.8|1962.8|1983.22|1963.22|1982.79|1962.79|30
1639279360000|2021-12-12 03:22:40|1982.79|1962.79|1982.8|1962.8|1982.91|1962.91|1982.77|1962.77|13
1639279370000|2021-12-12 03:22:50|1982.81|1962.81|1982.82|1962.82|1982.9|1962.9|1982.78|1962.78|9
1639279380000|2021-12-12 03:23:00|1982.84|1962.84|1982.77|1962.77|1982.95|1962.95|1982.76|1962.76|25
1639279390000|2021-12-12 03:23:10|1982.76|1962.76|1982.75|1962.75|1982.76|1962.76|1982.63|1962.63|7
1639279400000|2021-12-12 03:23:20|1982.74|1962.74|1982.94|1962.94|1982.94|1962.94|1982.74|1962.74|21
1639279410000|2021-12-12 03:23:30|1982.91|1962.91|1983.01|1963.01|1983.06|1963.06|1982.91|1962.91|15
1639279420000|2021-12-12 03:23:40|1983|1963|1983.89|1963.89|1983.89|1963.89|1982.88|1962.88|20
1639279430000|2021-12-12 03:23:50|1984.12|1964.12|1984.68|1964.68|1984.73|1964.73|1984.11|1964.11|17
1639279440000|2021-12-12 03:24:00|1984.66|1964.66|1984.11|1964.11|1984.66|1964.66|1984.11|1964.11|15
1639279450000|2021-12-12 03:24:10|1984.14|1964.14|1984.13|1964.13|1984.14|1964.14|1984.11|1964.11|3
1639279480000|2021-12-12 03:24:40|1984.15|1964.15|1983.94|1963.94|1984.15|1964.15|1983.37|1963.37|22
1639279490000|2021-12-12 03:24:50|1983.96|1963.96|1983.88|1963.88|1983.98|1963.98|1983.88|1963.88|14
1639279500000|2021-12-12 03:25:00|1983.89|1963.89|1983.84|1963.84|1983.89|1963.89|1983.72|1963.72|6
1639279510000|2021-12-12 03:25:10|1983.72|1963.72|1984.13|1964.13|1984.13|1964.13|1983.72|1963.72|5
1639279520000|2021-12-12 03:25:20|1984.25|1964.25|1985.03|1965.03|1985.03|1965.03|1984.25|1964.25|11
1639279530000|2021-12-12 03:25:30|1985.11|1965.11|1984.75|1964.75|1985.12|1965.12|1984.75|1964.75|17
1639279540000|2021-12-12 03:25:40|1984.51|1964.51|1984.45|1964.45|1984.51|1964.51|1984.45|1964.45|2
1639279550000|2021-12-12 03:25:50|1984.39|1964.39|1984.39|1964.39|1984.39|1964.39|1984.39|1964.39|1
1639279560000|2021-12-12 03:26:00|1984.45|1964.45|1984.22|1964.22|1984.47|1964.47|1984.22|1964.22|7
1639279570000|2021-12-12 03:26:10|1984.15|1964.15|1984.16|1964.16|1984.16|1964.16|1984.15|1964.15|2
1639279580000|2021-12-12 03:26:20|1984.21|1964.21|1985.08|1965.08|1985.08|1965.08|1984.21|1964.21|8
1639279590000|2021-12-12 03:26:30|1985.05|1965.05|1985.01|1965.01|1985.05|1965.05|1984.95|1964.95|6
1639279610000|2021-12-12 03:26:50|1985.03|1965.03|1985.05|1965.05|1985.05|1965.05|1985.03|1965.03|2
1639279620000|2021-12-12 03:27:00|1985.03|1965.03|1985.08|1965.08|1985.08|1965.08|1985.03|1965.03|7
1639279630000|2021-12-12 03:27:10|1985.06|1965.06|1984.98|1964.98|1985.08|1965.08|1984.98|1964.98|4
1639279640000|2021-12-12 03:27:20|1985.01|1965.01|1985.01|1965.01|1985.01|1965.01|1985.01|1965.01|1
1639279650000|2021-12-12 03:27:30|1984.92|1964.92|1984.99|1964.99|1984.99|1964.99|1984.92|1964.92|3
1639279670000|2021-12-12 03:27:50|1985.02|1965.02|1985.63|1965.63|1985.65|1965.65|1985.02|1965.02|10
1639279680000|2021-12-12 03:28:00|1985.67|1965.67|1985.72|1965.72|1985.76|1965.76|1985.6|1965.6|21
1639279690000|2021-12-12 03:28:10|1985.73|1965.73|1985.69|1965.69|1985.76|1965.76|1985.69|1965.69|9
1639279700000|2021-12-12 03:28:20|1985.67|1965.67|1985.45|1965.45|1985.67|1965.67|1985.42|1965.42|21
1639279710000|2021-12-12 03:28:30|1985.43|1965.43|1985.2|1965.2|1985.49|1965.49|1985.2|1965.2|14
1639279720000|2021-12-12 03:28:40|1985.21|1965.21|1985.14|1965.14|1985.21|1965.21|1984.71|1964.71|15
1639279730000|2021-12-12 03:28:50|1985.16|1965.16|1985.14|1965.14|1985.16|1965.16|1985.11|1965.11|15
1639279740000|2021-12-12 03:29:00|1985.11|1965.11|1986.16|1966.16|1986.16|1966.16|1985.1|1965.1|23
1639279750000|2021-12-12 03:29:10|1986.18|1966.18|1984.87|1964.87|1986.21|1966.21|1984.85|1964.85|14
1639279760000|2021-12-12 03:29:20|1984.86|1964.86|1984.4|1964.4|1984.86|1964.86|1984.35|1964.35|25
1639279770000|2021-12-12 03:29:30|1983.75|1963.75|1983.01|1963.01|1983.75|1963.75|1983.01|1963.01|32
1639279780000|2021-12-12 03:29:40|1983.05|1963.05|1982.73|1962.73|1983.07|1963.07|1982.73|1962.73|16
1639279790000|2021-12-12 03:29:50|1982.72|1962.72|1982.79|1962.79|1982.79|1962.79|1982.71|1962.71|16
1639279800000|2021-12-12 03:30:00|1982.78|1962.78|1982.77|1962.77|1983|1963|1982.71|1962.71|21
1639279810000|2021-12-12 03:30:10|1982.79|1962.79|1982.51|1962.51|1982.79|1962.79|1982.51|1962.51|26
1639279820000|2021-12-12 03:30:20|1982.5|1962.5|1982.25|1962.25|1982.61|1962.61|1982.15|1962.15|21
1639279830000|2021-12-12 03:30:30|1982.21|1962.21|1982.2|1962.2|1982.36|1962.36|1982.19|1962.19|21
1639279840000|2021-12-12 03:30:40|1982.19|1962.19|1982.05|1962.05|1982.19|1962.19|1981.88|1961.88|22
1639279850000|2021-12-12 03:30:50|1982.08|1962.08|1982.73|1962.73|1982.85|1962.85|1982.02|1962.02|15
1639279860000|2021-12-12 03:31:00|1982.85|1962.85|1983.21|1963.21|1983.27|1963.27|1982.84|1962.84|23
1639279870000|2021-12-12 03:31:10|1983.2|1963.2|1983.19|1963.19|1983.26|1963.26|1983.04|1963.04|22
1639279880000|2021-12-12 03:31:20|1983.23|1963.23|1984|1964|1984|1964|1983.12|1963.12|14
1639279890000|2021-12-12 03:31:30|1984.05|1964.05|1984.21|1964.21|1984.21|1964.21|1984.05|1964.05|2
1639279900000|2021-12-12 03:31:40|1984.58|1964.58|1986.1|1966.1|1986.2|1966.2|1984.58|1964.58|12
1639279910000|2021-12-12 03:31:50|1986.46|1966.46|1986.56|1966.56|1986.56|1966.56|1986.46|1966.46|2
1639279920000|2021-12-12 03:32:00|1986.54|1966.54|1984.82|1964.82|1986.64|1966.64|1984.82|1964.82|29
1639279930000|2021-12-12 03:32:10|1984.81|1964.81|1984.89|1964.89|1985.01|1965.01|1984.52|1964.52|28
1639279940000|2021-12-12 03:32:20|1984.9|1964.9|1984.92|1964.92|1985.06|1965.06|1984.83|1964.83|27
1639279950000|2021-12-12 03:32:30|1985.19|1965.19|1985.44|1965.44|1985.44|1965.44|1985.19|1965.19|23
1639279960000|2021-12-12 03:32:40|1985.43|1965.43|1985.35|1965.35|1985.46|1965.46|1985.35|1965.35|23
1639279970000|2021-12-12 03:32:50|1985.29|1965.29|1985.21|1965.21|1985.4|1965.4|1985.12|1965.12|23
1639279980000|2021-12-12 03:33:00|1985.18|1965.18|1985.15|1965.15|1985.43|1965.43|1985.14|1965.14|25
1639279990000|2021-12-12 03:33:10|1984.75|1964.75|1983.49|1963.49|1984.75|1964.75|1983.49|1963.49|20
1639280000000|2021-12-12 03:33:20|1983.74|1963.74|1983.47|1963.47|1983.74|1963.74|1983.39|1963.39|32
1639280010000|2021-12-12 03:33:30|1983.45|1963.45|1983.32|1963.32|1983.48|1963.48|1983.29|1963.29|27
1639280020000|2021-12-12 03:33:40|1983.37|1963.37|1983.66|1963.66|1983.66|1963.66|1983.31|1963.31|28
1639280030000|2021-12-12 03:33:50|1983.65|1963.65|1983.36|1963.36|1983.65|1963.65|1983.3|1963.3|26
1639280040000|2021-12-12 03:34:00|1983.19|1963.19|1983.6|1963.6|1983.63|1963.63|1983.17|1963.17|23
1639280050000|2021-12-12 03:34:10|1983.75|1963.75|1983.94|1963.94|1983.95|1963.95|1983.73|1963.73|7
1639280060000|2021-12-12 03:34:20|1983.92|1963.92|1984.5|1964.5|1984.72|1964.72|1983.7|1963.7|11
1639280070000|2021-12-12 03:34:30|1984.82|1964.82|1985.73|1965.73|1985.73|1965.73|1984.82|1964.82|9
1639280080000|2021-12-12 03:34:40|1985.75|1965.75|1986.86|1966.86|1986.93|1966.93|1985.75|1965.75|31
1639280090000|2021-12-12 03:34:50|1986.87|1966.87|1986.22|1966.22|1986.92|1966.92|1986.2|1966.2|22
1639280100000|2021-12-12 03:35:00|1986.29|1966.29|1986.08|1966.08|1986.29|1966.29|1985.93|1965.93|20
1639280110000|2021-12-12 03:35:10|1985.6|1965.6|1985.6|1965.6|1985.6|1965.6|1985.58|1965.58|5
1639280120000|2021-12-12 03:35:20|1985.61|1965.61|1985.12|1965.12|1985.61|1965.61|1985.09|1965.09|32
1639280130000|2021-12-12 03:35:30|1985.13|1965.13|1985.05|1965.05|1985.13|1965.13|1985|1965|24
1639280140000|2021-12-12 03:35:40|1985.06|1965.06|1985.06|1965.06|1985.06|1965.06|1985|1965|11
1639280150000|2021-12-12 03:35:50|1985.03|1965.03|1985.24|1965.24|1985.26|1965.26|1985.03|1965.03|11
1639280160000|2021-12-12 03:36:00|1985.23|1965.23|1984.52|1964.52|1985.25|1965.25|1984.29|1964.29|9
1639280170000|2021-12-12 03:36:10|1984.34|1964.34|1984.36|1964.36|1984.5|1964.5|1984.31|1964.31|27
1639280180000|2021-12-12 03:36:20|1984.39|1964.39|1985.35|1965.35|1985.35|1965.35|1984.25|1964.25|23
1639280190000|2021-12-12 03:36:30|1985.43|1965.43|1985.14|1965.14|1985.58|1965.58|1985.14|1965.14|21
1639280200000|2021-12-12 03:36:40|1985.12|1965.12|1985.13|1965.13|1985.14|1965.14|1985.09|1965.09|13
1639280210000|2021-12-12 03:36:50|1985.09|1965.09|1984.45|1964.45|1985.09|1965.09|1984.21|1964.21|18
1639280220000|2021-12-12 03:37:00|1984.41|1964.41|1984.19|1964.19|1984.42|1964.42|1984.15|1964.15|24
1639280230000|2021-12-12 03:37:10|1984.2|1964.2|1984.33|1964.33|1984.33|1964.33|1984.19|1964.19|24
1639280240000|2021-12-12 03:37:20|1984.31|1964.31|1984.55|1964.55|1984.56|1964.56|1984.22|1964.22|22
1639280250000|2021-12-12 03:37:30|1984.56|1964.56|1984.77|1964.77|1984.8|1964.8|1984.53|1964.53|27
1639280260000|2021-12-12 03:37:40|1984.74|1964.74|1984.76|1964.76|1984.82|1964.82|1984.73|1964.73|20
1639280270000|2021-12-12 03:37:50|1984.83|1964.83|1984.85|1964.85|1984.85|1964.85|1984.65|1964.65|18
1639280280000|2021-12-12 03:38:00|1984.83|1964.83|1985.19|1965.19|1985.21|1965.21|1984.83|1964.83|28
1639280290000|2021-12-12 03:38:10|1985.21|1965.21|1985.45|1965.45|1985.45|1965.45|1985.17|1965.17|23
1639280300000|2021-12-12 03:38:20|1985.24|1965.24|1985.38|1965.38|1985.42|1965.42|1985.12|1965.12|16
1639280310000|2021-12-12 03:38:30|1985.35|1965.35|1985.33|1965.33|1985.37|1965.37|1985.25|1965.25|14
1639280320000|2021-12-12 03:38:40|1985.3|1965.3|1985.32|1965.32|1985.35|1965.35|1985.25|1965.25|13
1639280330000|2021-12-12 03:38:50|1985.31|1965.31|1985.43|1965.43|1985.43|1965.43|1985.28|1965.28|14
1639280340000|2021-12-12 03:39:00|1985.45|1965.45|1985.52|1965.52|1985.54|1965.54|1985.41|1965.41|21
1639280350000|2021-12-12 03:39:10|1985.53|1965.53|1985.7|1965.7|1985.7|1965.7|1985.53|1965.53|13
1639280360000|2021-12-12 03:39:20|1985.69|1965.69|1985.71|1965.71|1985.99|1965.99|1985.47|1965.47|21
1639280370000|2021-12-12 03:39:30|1985.7|1965.7|1985.91|1965.91|1985.91|1965.91|1985.7|1965.7|8
1639280380000|2021-12-12 03:39:40|1985.98|1965.98|1986.43|1966.43|1986.43|1966.43|1985.98|1965.98|6
1639280390000|2021-12-12 03:39:50|1986.44|1966.44|1986.5|1966.5|1986.5|1966.5|1986.44|1966.44|2
1639280400000|2021-12-12 03:40:00|1986.44|1966.44|1986.45|1966.45|1986.54|1966.54|1986.31|1966.31|9
1639280410000|2021-12-12 03:40:10|1986.54|1966.54|1986.4|1966.4|1986.57|1966.57|1986.4|1966.4|4
1639280420000|2021-12-12 03:40:20|1986.39|1966.39|1985.98|1965.98|1986.39|1966.39|1985.98|1965.98|6
1639280430000|2021-12-12 03:40:30|1985.79|1965.79|1985.81|1965.81|1985.81|1965.81|1985.79|1965.79|2
1639280440000|2021-12-12 03:40:40|1985.86|1965.86|1985.87|1965.87|1985.89|1965.89|1985.86|1965.86|6
1639280450000|2021-12-12 03:40:50|1985.86|1965.86|1985.5|1965.5|1985.86|1965.86|1985.36|1965.36|15
1639280460000|2021-12-12 03:41:00|1985.49|1965.49|1985.53|1965.53|1985.54|1965.54|1985.48|1965.48|8
1639280470000|2021-12-12 03:41:10|1985.52|1965.52|1985.58|1965.58|1985.58|1965.58|1985.52|1965.52|17
1639280480000|2021-12-12 03:41:20|1985.59|1965.59|1985.7|1965.7|1985.7|1965.7|1985.52|1965.52|8
1639280490000|2021-12-12 03:41:30|1985.65|1965.65|1985.62|1965.62|1985.65|1965.65|1985.6|1965.6|7
1639280500000|2021-12-12 03:41:40|1985.65|1965.65|1985.27|1965.27|1985.65|1965.65|1985.27|1965.27|23
1639280510000|2021-12-12 03:41:50|1985.22|1965.22|1983.96|1963.96|1985.33|1965.33|1983.96|1963.96|29
1639280520000|2021-12-12 03:42:00|1984.22|1964.22|1983.41|1963.41|1984.22|1964.22|1983.28|1963.28|32
1639280530000|2021-12-12 03:42:10|1983.35|1963.35|1983.03|1963.03|1983.35|1963.35|1982.97|1962.97|26
1639280540000|2021-12-12 03:42:20|1983.02|1963.02|1984.8|1964.8|1984.8|1964.8|1982.81|1962.81|29
1639280550000|2021-12-12 03:42:30|1984.94|1964.94|1985.36|1965.36|1985.36|1965.36|1984.93|1964.93|23
1639280560000|2021-12-12 03:42:40|1985.33|1965.33|1985.38|1965.38|1985.39|1965.39|1985.31|1965.31|17
1639280570000|2021-12-12 03:42:50|1985.37|1965.37|1984.48|1964.48|1985.38|1965.38|1984.48|1964.48|30
1639280580000|2021-12-12 03:43:00|1984.49|1964.49|1984.05|1964.05|1984.52|1964.52|1984.05|1964.05|26
1639280590000|2021-12-12 03:43:10|1984.04|1964.04|1983.8|1963.8|1984.05|1964.05|1983.8|1963.8|15
1639280600000|2021-12-12 03:43:20|1983.77|1963.77|1983.78|1963.78|1983.78|1963.78|1983.64|1963.64|8
1639280610000|2021-12-12 03:43:30|1983.87|1963.87|1983.96|1963.96|1983.96|1963.96|1983.87|1963.87|3
1639280620000|2021-12-12 03:43:40|1983.91|1963.91|1983.94|1963.94|1983.94|1963.94|1983.91|1963.91|2
1639280630000|2021-12-12 03:43:50|1984.1|1964.1|1983.88|1963.88|1984.1|1964.1|1983.85|1963.85|5
1639280640000|2021-12-12 03:44:00|1983.77|1963.77|1984.13|1964.13|1984.13|1964.13|1983.77|1963.77|3
1639280650000|2021-12-12 03:44:10|1984.14|1964.14|1984.31|1964.31|1984.31|1964.31|1984.14|1964.14|5
1639280660000|2021-12-12 03:44:20|1984.32|1964.32|1984.7|1964.7|1984.7|1964.7|1984.32|1964.32|8
1639280670000|2021-12-12 03:44:30|1984.68|1964.68|1984.15|1964.15|1984.68|1964.68|1983.79|1963.79|18
1639280680000|2021-12-12 03:44:40|1983.99|1963.99|1983.99|1963.99|1983.99|1963.99|1983.99|1963.99|1
1639280690000|2021-12-12 03:44:50|1983.73|1963.73|1983.34|1963.34|1983.73|1963.73|1983.32|1963.32|21
1639280700000|2021-12-12 03:45:00|1982.94|1962.94|1983.16|1963.16|1983.37|1963.37|1982.78|1962.78|16
1639280710000|2021-12-12 03:45:10|1983.1|1963.1|1983.51|1963.51|1983.65|1963.65|1983.1|1963.1|11
1639280720000|2021-12-12 03:45:20|1983.55|1963.55|1983.58|1963.58|1983.58|1963.58|1983.55|1963.55|2
1639280730000|2021-12-12 03:45:30|1983.95|1963.95|1983.95|1963.95|1983.95|1963.95|1983.95|1963.95|1
1639280740000|2021-12-12 03:45:40|1983.93|1963.93|1983.41|1963.41|1983.93|1963.93|1983.41|1963.41|7
1639280750000|2021-12-12 03:45:50|1983.42|1963.42|1983.23|1963.23|1983.42|1963.42|1983.16|1963.16|10
1639280760000|2021-12-12 03:46:00|1983.16|1963.16|1981.36|1961.36|1983.16|1963.16|1981.26|1961.26|24
1639280770000|2021-12-12 03:46:10|1981.27|1961.27|1980.35|1960.35|1981.27|1961.27|1980.35|1960.35|27
1639280780000|2021-12-12 03:46:20|1980.34|1960.34|1980.07|1960.07|1980.36|1960.36|1980.07|1960.07|15
1639280790000|2021-12-12 03:46:30|1980.06|1960.06|1980.05|1960.05|1980.1|1960.1|1980|1960|19
1639280800000|2021-12-12 03:46:40|1980.04|1960.04|1980.06|1960.06|1980.25|1960.25|1980.02|1960.02|20
1639280810000|2021-12-12 03:46:50|1980.05|1960.05|1980.24|1960.24|1980.3|1960.3|1980.03|1960.03|25
1639280820000|2021-12-12 03:47:00|1980.29|1960.29|1980.23|1960.23|1980.51|1960.51|1980.2|1960.2|29
1639280830000|2021-12-12 03:47:10|1980.17|1960.17|1980.19|1960.19|1980.37|1960.37|1980.1|1960.1|33
1639280840000|2021-12-12 03:47:20|1980.16|1960.16|1980.12|1960.12|1980.39|1960.39|1980.12|1960.12|19
1639280850000|2021-12-12 03:47:30|1980.11|1960.11|1980.37|1960.37|1980.37|1960.37|1980.11|1960.11|19
1639280860000|2021-12-12 03:47:40|1980.33|1960.33|1981.14|1961.14|1981.44|1961.44|1980.23|1960.23|23
1639280870000|2021-12-12 03:47:50|1981.38|1961.38|1981.31|1961.31|1981.5|1961.5|1981.26|1961.26|21
1639280880000|2021-12-12 03:48:00|1981.3|1961.3|1981.63|1961.63|1981.69|1961.69|1981.3|1961.3|15
1639280890000|2021-12-12 03:48:10|1981.64|1961.64|1981.49|1961.49|1981.68|1961.68|1981.49|1961.49|22
1639280900000|2021-12-12 03:48:20|1981.5|1961.5|1981.52|1961.52|1981.57|1961.57|1981.47|1961.47|11
1639280910000|2021-12-12 03:48:30|1981.51|1961.51|1980.66|1960.66|1981.51|1961.51|1980.66|1960.66|24
1639280920000|2021-12-12 03:48:40|1980.72|1960.72|1980.59|1960.59|1980.9|1960.9|1980.55|1960.55|28
1639280930000|2021-12-12 03:48:50|1980.57|1960.57|1980.33|1960.33|1980.67|1960.67|1980.27|1960.27|30
1639280940000|2021-12-12 03:49:00|1980.36|1960.36|1980.32|1960.32|1980.36|1960.36|1980.26|1960.26|23
1639280950000|2021-12-12 03:49:10|1980.24|1960.24|1979.63|1959.63|1980.24|1960.24|1979.63|1959.63|11
1639280960000|2021-12-12 03:49:20|1979.54|1959.54|1979.77|1959.77|1979.77|1959.77|1979.54|1959.54|6
1639280970000|2021-12-12 03:49:30|1979.92|1959.92|1980.19|1960.19|1980.22|1960.22|1979.74|1959.74|13
1639280990000|2021-12-12 03:49:50|1980.06|1960.06|1980.06|1960.06|1980.06|1960.06|1980.06|1960.06|1
1639281000000|2021-12-12 03:50:00|1980.09|1960.09|1980.49|1960.49|1980.49|1960.49|1980.09|1960.09|5
1639281010000|2021-12-12 03:50:10|1980.67|1960.67|1980.67|1960.67|1980.67|1960.67|1980.67|1960.67|1
1639281020000|2021-12-12 03:50:20|1980.64|1960.64|1980.65|1960.65|1980.67|1960.67|1980.64|1960.64|4
1639281030000|2021-12-12 03:50:30|1980.62|1960.62|1980.65|1960.65|1980.66|1960.66|1980.61|1960.61|9
1639281050000|2021-12-12 03:50:50|1980.71|1960.71|1980.68|1960.68|1980.71|1960.71|1980.68|1960.68|3
1639281060000|2021-12-12 03:51:00|1980.77|1960.77|1980.39|1960.39|1980.77|1960.77|1980.39|1960.39|7
1639281070000|2021-12-12 03:51:10|1980.35|1960.35|1980.43|1960.43|1980.44|1960.44|1980.35|1960.35|3
1639281080000|2021-12-12 03:51:20|1980.28|1960.28|1980.29|1960.29|1980.29|1960.29|1980.2|1960.2|6
1639281090000|2021-12-12 03:51:30|1980.5|1960.5|1979.74|1959.74|1980.5|1960.5|1979.48|1959.48|22
1639281100000|2021-12-12 03:51:40|1979.72|1959.72|1979.9|1959.9|1979.9|1959.9|1979.69|1959.69|15
1639281110000|2021-12-12 03:51:50|1979.84|1959.84|1979.7|1959.7|1979.96|1959.96|1979.67|1959.67|11
1639281120000|2021-12-12 03:52:00|1979.72|1959.72|1979.73|1959.73|1979.78|1959.78|1979.72|1959.72|10
1639281130000|2021-12-12 03:52:10|1979.72|1959.72|1980.04|1960.04|1980.07|1960.07|1979.72|1959.72|18
1639281140000|2021-12-12 03:52:20|1980.01|1960.01|1979.99|1959.99|1980.01|1960.01|1979.99|1959.99|2
1639281150000|2021-12-12 03:52:30|1980.03|1960.03|1979.84|1959.84|1980.03|1960.03|1979.84|1959.84|3
1639281160000|2021-12-12 03:52:40|1979.87|1959.87|1979.86|1959.86|1979.91|1959.91|1979.86|1959.86|4
1639281170000|2021-12-12 03:52:50|1979.83|1959.83|1979.53|1959.53|1979.83|1959.83|1979.53|1959.53|18
1639281180000|2021-12-12 03:53:00|1979.55|1959.55|1979.52|1959.52|1979.62|1959.62|1979.43|1959.43|26
1639281190000|2021-12-12 03:53:10|1979.51|1959.51|1979.42|1959.42|1979.56|1959.56|1979.38|1959.38|23
1639281200000|2021-12-12 03:53:20|1979.4|1959.4|1979.38|1959.38|1979.58|1959.58|1979.36|1959.36|16
1639281210000|2021-12-12 03:53:30|1979.39|1959.39|1979.75|1959.75|1979.82|1959.82|1979.39|1959.39|23
1639281220000|2021-12-12 03:53:40|1979.76|1959.76|1979.88|1959.88|1979.88|1959.88|1979.76|1959.76|9
1639281230000|2021-12-12 03:53:50|1979.91|1959.91|1979.88|1959.88|1979.91|1959.91|1979.78|1959.78|13
1639281240000|2021-12-12 03:54:00|1979.92|1959.92|1981.03|1961.03|1981.03|1961.03|1979.84|1959.84|27
1639281250000|2021-12-12 03:54:10|1980.92|1960.92|1980.43|1960.43|1980.92|1960.92|1980.23|1960.23|16
1639281260000|2021-12-12 03:54:20|1980.37|1960.37|1980.29|1960.29|1980.58|1960.58|1980.29|1960.29|25
1639281270000|2021-12-12 03:54:30|1980.24|1960.24|1980.24|1960.24|1980.28|1960.28|1980.24|1960.24|4
1639281280000|2021-12-12 03:54:40|1980.27|1960.27|1979.6|1959.6|1980.29|1960.29|1979.6|1959.6|9
1639281290000|2021-12-12 03:54:50|1979.54|1959.54|1979.86|1959.86|1979.86|1959.86|1979.32|1959.32|32
1639281300000|2021-12-12 03:55:00|1979.81|1959.81|1980.33|1960.33|1980.38|1960.38|1979.81|1959.81|17
1639281310000|2021-12-12 03:55:10|1980.45|1960.45|1980.45|1960.45|1980.45|1960.45|1980.45|1960.45|1
1639281320000|2021-12-12 03:55:20|1980.46|1960.46|1980.54|1960.54|1980.54|1960.54|1980.46|1960.46|4
1639281330000|2021-12-12 03:55:30|1980.56|1960.56|1980.57|1960.57|1980.57|1960.57|1980.52|1960.52|3
1639281340000|2021-12-12 03:55:40|1980.46|1960.46|1980.47|1960.47|1980.47|1960.47|1980.46|1960.46|2
1639281350000|2021-12-12 03:55:50|1980.53|1960.53|1980.72|1960.72|1980.72|1960.72|1980.52|1960.52|5
1639281360000|2021-12-12 03:56:00|1980.79|1960.79|1981.25|1961.25|1981.25|1961.25|1980.79|1960.79|11
1639281370000|2021-12-12 03:56:10|1981.14|1961.14|1980.95|1960.95|1981.14|1961.14|1980.95|1960.95|7
1639281380000|2021-12-12 03:56:20|1980.98|1960.98|1980.85|1960.85|1980.98|1960.98|1980.82|1960.82|5
1639281390000|2021-12-12 03:56:30|1980.98|1960.98|1980.53|1960.53|1980.98|1960.98|1980.53|1960.53|7
1639281400000|2021-12-12 03:56:40|1980.49|1960.49|1980.14|1960.14|1980.49|1960.49|1980.14|1960.14|16
1639281410000|2021-12-12 03:56:50|1980.28|1960.28|1980.32|1960.32|1980.32|1960.32|1980.28|1960.28|2
1639281420000|2021-12-12 03:57:00|1980.33|1960.33|1980.35|1960.35|1980.35|1960.35|1980.33|1960.33|2
1639281430000|2021-12-12 03:57:10|1980.41|1960.41|1980.72|1960.72|1980.77|1960.77|1980.41|1960.41|18
1639281440000|2021-12-12 03:57:20|1980.87|1960.87|1981.19|1961.19|1981.19|1961.19|1980.87|1960.87|2
1639281450000|2021-12-12 03:57:30|1981.09|1961.09|1981.19|1961.19|1981.32|1961.32|1981.09|1961.09|8
1639281470000|2021-12-12 03:57:50|1981.14|1961.14|1981.42|1961.42|1981.42|1961.42|1981.14|1961.14|3
1639281480000|2021-12-12 03:58:00|1981.43|1961.43|1981.14|1961.14|1981.43|1961.43|1981.09|1961.09|5
1639281490000|2021-12-12 03:58:10|1981.22|1961.22|1981.16|1961.16|1981.22|1961.22|1981.16|1961.16|3
1639281500000|2021-12-12 03:58:20|1981.15|1961.15|1981.47|1961.47|1981.51|1961.51|1981.15|1961.15|16
1639281510000|2021-12-12 03:58:30|1981.53|1961.53|1983.55|1963.55|1983.55|1963.55|1981.53|1961.53|17
1639281520000|2021-12-12 03:58:40|1983.44|1963.44|1984.92|1964.92|1984.92|1964.92|1983.44|1963.44|16
1639281530000|2021-12-12 03:58:50|1984.91|1964.91|1984.92|1964.92|1984.92|1964.92|1984.91|1964.91|2
1639281540000|2021-12-12 03:59:00|1984.91|1964.91|1984.31|1964.31|1984.91|1964.91|1984.31|1964.31|11
1639281550000|2021-12-12 03:59:10|1984.24|1964.24|1983.9|1963.9|1984.24|1964.24|1983.9|1963.9|10
1639281560000|2021-12-12 03:59:20|1983.91|1963.91|1983.66|1963.66|1984.11|1964.11|1983.66|1963.66|5
1639281570000|2021-12-12 03:59:30|1983.84|1963.84|1983.6|1963.6|1983.84|1963.84|1983.6|1963.6|3
1639281590000|2021-12-12 03:59:50|1983.61|1963.61|1983.18|1963.18|1983.61|1963.61|1983.18|1963.18|5
1639281600000|2021-12-12 04:00:00|1983.24|1963.24|1983.53|1963.53|1983.58|1963.58|1983.24|1963.24|8
1639281610000|2021-12-12 04:00:10|1983.8|1963.8|1983.67|1963.67|1983.8|1963.8|1983.67|1963.67|3
1639281620000|2021-12-12 04:00:20|1983.63|1963.63|1983.44|1963.44|1983.63|1963.63|1983.41|1963.41|9
1639281630000|2021-12-12 04:00:30|1983.46|1963.46|1983.65|1963.65|1983.65|1963.65|1983.46|1963.46|4
1639281640000|2021-12-12 04:00:40|1983.87|1963.87|1984.46|1964.46|1984.46|1964.46|1983.87|1963.87|6
1639281650000|2021-12-12 04:00:50|1984.53|1964.53|1984.66|1964.66|1984.66|1964.66|1984.53|1964.53|2
1639281660000|2021-12-12 04:01:00|1984.53|1964.53|1984.53|1964.53|1984.53|1964.53|1984.53|1964.53|1
1639281670000|2021-12-12 04:01:10|1984.55|1964.55|1984.54|1964.54|1984.55|1964.55|1984.54|1964.54|4
1639281680000|2021-12-12 04:01:20|1984.55|1964.55|1984.54|1964.54|1984.55|1964.55|1984.54|1964.54|2
1639281690000|2021-12-12 04:01:30|1984.63|1964.63|1984.63|1964.63|1984.63|1964.63|1984.63|1964.63|1
1639281700000|2021-12-12 04:01:40|1984.53|1964.53|1984.53|1964.53|1984.53|1964.53|1984.53|1964.53|1
1639281710000|2021-12-12 04:01:50|1984.48|1964.48|1983.81|1963.81|1984.48|1964.48|1983.8|1963.8|7
1639281720000|2021-12-12 04:02:00|1982.91|1962.91|1981.24|1961.24|1982.91|1962.91|1981.11|1961.11|25
1639281730000|2021-12-12 04:02:10|1981.23|1961.23|1980.99|1960.99|1981.27|1961.27|1980.99|1960.99|20
1639281740000|2021-12-12 04:02:20|1981.02|1961.02|1981.88|1961.88|1981.89|1961.89|1981.02|1961.02|29
1639281750000|2021-12-12 04:02:30|1981.9|1961.9|1982.31|1962.31|1982.38|1962.38|1981.85|1961.85|23
1639281760000|2021-12-12 04:02:40|1982.29|1962.29|1979.72|1959.72|1982.35|1962.35|1979.61|1959.61|29
1639281770000|2021-12-12 04:02:50|1979.5|1959.5|1979.31|1959.31|1979.71|1959.71|1979.25|1959.25|24
1639281780000|2021-12-12 04:03:00|1979.3|1959.3|1978.35|1958.35|1979.45|1959.45|1978.34|1958.34|31
1639281790000|2021-12-12 04:03:10|1978.39|1958.39|1978.4|1958.4|1978.54|1958.54|1978.37|1958.37|28
1639281800000|2021-12-12 04:03:20|1978.39|1958.39|1977.65|1957.65|1978.43|1958.43|1977.62|1957.62|16
1639281810000|2021-12-12 04:03:30|1977.64|1957.64|1977.63|1957.63|1977.64|1957.64|1977.54|1957.54|6
1639281820000|2021-12-12 04:03:40|1977.6|1957.6|1977.54|1957.54|1977.63|1957.63|1977.54|1957.54|3
1639281830000|2021-12-12 04:03:50|1977.56|1957.56|1977.08|1957.08|1977.56|1957.56|1977.08|1957.08|10
1639281840000|2021-12-12 04:04:00|1977.14|1957.14|1976.83|1956.83|1977.14|1957.14|1976.83|1956.83|4
1639281850000|2021-12-12 04:04:10|1976.27|1956.27|1975.14|1955.14|1976.27|1956.27|1975.13|1955.13|22
1639281860000|2021-12-12 04:04:20|1974.92|1954.92|1974.9|1954.9|1974.92|1954.92|1974.88|1954.88|3
1639281870000|2021-12-12 04:04:30|1974.87|1954.87|1974.56|1954.56|1974.9|1954.9|1974.56|1954.56|8
1639281880000|2021-12-12 04:04:40|1974.55|1954.55|1974.07|1954.07|1974.66|1954.66|1974.02|1954.02|18
1639281890000|2021-12-12 04:04:50|1974.06|1954.06|1973.78|1953.78|1974.12|1954.12|1973.77|1953.77|22
1639281900000|2021-12-12 04:05:00|1973.79|1953.79|1974.24|1954.24|1974.24|1954.24|1973.63|1953.63|29
1639281910000|2021-12-12 04:05:10|1974.26|1954.26|1973.21|1953.21|1974.26|1954.26|1973.21|1953.21|22
1639281920000|2021-12-12 04:05:20|1973.2|1953.2|1973.41|1953.41|1973.44|1953.44|1972.9|1952.9|18
1639281930000|2021-12-12 04:05:30|1973.45|1953.45|1972.6|1952.6|1973.74|1953.74|1972.6|1952.6|22
1639281940000|2021-12-12 04:05:40|1972.63|1952.63|1972.31|1952.31|1972.64|1952.64|1972.08|1952.08|29
1639281950000|2021-12-12 04:05:50|1972.27|1952.27|1971.76|1951.76|1972.49|1952.49|1971.75|1951.75|27
1639281960000|2021-12-12 04:06:00|1971.78|1951.78|1971.77|1951.77|1971.98|1951.98|1971.76|1951.76|25
1639281970000|2021-12-12 04:06:10|1971.75|1951.75|1971.45|1951.45|1971.89|1951.89|1971.45|1951.45|23
1639281980000|2021-12-12 04:06:20|1971.52|1951.52|1971.4|1951.4|1971.55|1951.55|1971.37|1951.37|15
1639281990000|2021-12-12 04:06:30|1971.41|1951.41|1971.73|1951.73|1971.79|1951.79|1971.41|1951.41|22
1639282000000|2021-12-12 04:06:40|1971.83|1951.83|1971.95|1951.95|1971.97|1951.97|1971.83|1951.83|16
1639282010000|2021-12-12 04:06:50|1971.96|1951.96|1972.53|1952.53|1972.6|1952.6|1971.96|1951.96|22
1639282020000|2021-12-12 04:07:00|1972.52|1952.52|1973.28|1953.28|1973.29|1953.29|1972.5|1952.5|17
1639282030000|2021-12-12 04:07:10|1973.2|1953.2|1973.31|1953.31|1973.31|1953.31|1973.17|1953.17|9
1639282040000|2021-12-12 04:07:20|1973.54|1953.54|1973.54|1953.54|1973.61|1953.61|1973.52|1953.52|10
1639282050000|2021-12-12 04:07:30|1973.56|1953.56|1973.24|1953.24|1973.56|1953.56|1973.22|1953.22|11
1639282060000|2021-12-12 04:07:40|1973.2|1953.2|1973.13|1953.13|1973.24|1953.24|1973.13|1953.13|5
1639282070000|2021-12-12 04:07:50|1973.14|1953.14|1973.89|1953.89|1974.09|1954.09|1973.14|1953.14|9
1639282080000|2021-12-12 04:08:00|1973.79|1953.79|1974.59|1954.59|1974.59|1954.59|1973.79|1953.79|14
1639282090000|2021-12-12 04:08:10|1974.61|1954.61|1974.72|1954.72|1974.72|1954.72|1974.61|1954.61|9
1639282100000|2021-12-12 04:08:20|1974.73|1954.73|1974.75|1954.75|1974.86|1954.86|1974.73|1954.73|7
1639282110000|2021-12-12 04:08:30|1974.76|1954.76|1975.49|1955.49|1975.49|1955.49|1974.74|1954.74|13
1639282120000|2021-12-12 04:08:40|1975.43|1955.43|1974.3|1954.3|1975.43|1955.43|1974.3|1954.3|14
1639282130000|2021-12-12 04:08:50|1974.05|1954.05|1973.25|1953.25|1974.14|1954.14|1973.24|1953.24|18
1639282140000|2021-12-12 04:09:00|1973.24|1953.24|1973.39|1953.39|1973.46|1953.46|1973.19|1953.19|24
1639282150000|2021-12-12 04:09:10|1973.33|1953.33|1973.01|1953.01|1973.57|1953.57|1972.98|1952.98|25
1639282160000|2021-12-12 04:09:20|1973|1953|1972.9|1952.9|1973.19|1953.19|1972.88|1952.88|17
1639282170000|2021-12-12 04:09:30|1972.93|1952.93|1972.4|1952.4|1972.98|1952.98|1972.4|1952.4|28
1639282180000|2021-12-12 04:09:40|1972.36|1952.36|1972.14|1952.14|1972.4|1952.4|1972.08|1952.08|27
1639282190000|2021-12-12 04:09:50|1972.21|1952.21|1972.22|1952.22|1972.22|1952.22|1972.06|1952.06|19
1639282200000|2021-12-12 04:10:00|1972.14|1952.14|1972.32|1952.32|1972.51|1952.51|1972.08|1952.08|21
1639282210000|2021-12-12 04:10:10|1972.31|1952.31|1972.3|1952.3|1972.34|1952.34|1972.04|1952.04|18
1639282220000|2021-12-12 04:10:20|1972.26|1952.26|1972.15|1952.15|1972.33|1952.33|1972.09|1952.09|26
1639282230000|2021-12-12 04:10:30|1972.12|1952.12|1972.06|1952.06|1972.16|1952.16|1971.9|1951.9|29
1639282240000|2021-12-12 04:10:40|1972|1952|1972.05|1952.05|1972.05|1952.05|1972|1952|11
1639282250000|2021-12-12 04:10:50|1972.02|1952.02|1971.96|1951.96|1972.02|1952.02|1971.9|1951.9|18
1639282260000|2021-12-12 04:11:00|1971.95|1951.95|1972.38|1952.38|1972.41|1952.41|1971.89|1951.89|19
1639282270000|2021-12-12 04:11:10|1972.39|1952.39|1973.6|1953.6|1973.65|1953.65|1972.38|1952.38|14
1639282280000|2021-12-12 04:11:20|1974.07|1954.07|1974.47|1954.47|1974.47|1954.47|1973.99|1953.99|3
1639282290000|2021-12-12 04:11:30|1974.5|1954.5|1974.57|1954.57|1974.57|1954.57|1974.5|1954.5|2
1639282300000|2021-12-12 04:11:40|1974.58|1954.58|1974.64|1954.64|1974.64|1954.64|1974.58|1954.58|2
1639282310000|2021-12-12 04:11:50|1975.28|1955.28|1975.18|1955.18|1975.33|1955.33|1975.18|1955.18|9
1639282330000|2021-12-12 04:12:10|1975.23|1955.23|1975.26|1955.26|1975.26|1955.26|1975.23|1955.23|2
1639282350000|2021-12-12 04:12:30|1975.24|1955.24|1975.24|1955.24|1975.24|1955.24|1975.24|1955.24|1
1639282360000|2021-12-12 04:12:40|1975.32|1955.32|1975.47|1955.47|1975.47|1955.47|1975.32|1955.32|3
1639282370000|2021-12-12 04:12:50|1975.46|1955.46|1975.45|1955.45|1975.46|1955.46|1975.45|1955.45|2
1639282380000|2021-12-12 04:13:00|1975.46|1955.46|1976.37|1956.37|1976.37|1956.37|1975.46|1955.46|8
1639282390000|2021-12-12 04:13:10|1976.38|1956.38|1976.73|1956.73|1976.8|1956.8|1976.38|1956.38|18
1639282400000|2021-12-12 04:13:20|1976.72|1956.72|1976.62|1956.62|1976.74|1956.74|1976.58|1956.58|27
1639282410000|2021-12-12 04:13:30|1976.64|1956.64|1976.41|1956.41|1976.7|1956.7|1976.27|1956.27|25
1639282420000|2021-12-12 04:13:40|1976.4|1956.4|1976.14|1956.14|1976.4|1956.4|1976.1|1956.1|20
1639282430000|2021-12-12 04:13:50|1976.24|1956.24|1974.59|1954.59|1976.24|1956.24|1974.52|1954.52|25
1639282440000|2021-12-12 04:14:00|1974.57|1954.57|1973.91|1953.91|1974.59|1954.59|1973.88|1953.88|12
1639282450000|2021-12-12 04:14:10|1973.85|1953.85|1973.3|1953.3|1973.9|1953.9|1973.27|1953.27|15
1639282460000|2021-12-12 04:14:20|1973.32|1953.32|1972.76|1952.76|1973.32|1953.32|1972.65|1952.65|26
1639282470000|2021-12-12 04:14:30|1972.72|1952.72|1972.47|1952.47|1972.75|1952.75|1972.47|1952.47|17
1639282480000|2021-12-12 04:14:40|1972.5|1952.5|1971|1951|1972.5|1952.5|1971|1951|16
1639282490000|2021-12-12 04:14:50|1971.01|1951.01|1970.91|1950.91|1971.38|1951.38|1970.91|1950.91|9
1639282500000|2021-12-12 04:15:00|1970.96|1950.96|1972.33|1952.33|1972.33|1952.33|1970.96|1950.96|26
1639282510000|2021-12-12 04:15:10|1972.37|1952.37|1971.64|1951.64|1972.42|1952.42|1971.64|1951.64|33
1639282520000|2021-12-12 04:15:20|1971.63|1951.63|1971.3|1951.3|1971.78|1951.78|1971.3|1951.3|18
1639282530000|2021-12-12 04:15:30|1971.31|1951.31|1971.21|1951.21|1971.31|1951.31|1971.21|1951.21|2
1639282540000|2021-12-12 04:15:40|1971.25|1951.25|1971.78|1951.78|1972.47|1952.47|1971.25|1951.25|23
1639282550000|2021-12-12 04:15:50|1971.57|1951.57|1971.35|1951.35|1971.8|1951.8|1971.33|1951.33|12
1639282560000|2021-12-12 04:16:00|1971.28|1951.28|1971.28|1951.28|1971.28|1951.28|1971.28|1951.28|1
1639282570000|2021-12-12 04:16:10|1971.17|1951.17|1971.16|1951.16|1971.28|1951.28|1971.01|1951.01|7
1639282580000|2021-12-12 04:16:20|1971.15|1951.15|1970.8|1950.8|1971.15|1951.15|1970.8|1950.8|4
1639282590000|2021-12-12 04:16:30|1970.81|1950.81|1970.82|1950.82|1970.84|1950.84|1970.81|1950.81|3
1639282600000|2021-12-12 04:16:40|1970.84|1950.84|1970.31|1950.31|1970.85|1950.85|1970.31|1950.31|13
1639282610000|2021-12-12 04:16:50|1970.13|1950.13|1970.06|1950.06|1970.13|1950.13|1968.98|1948.98|28
1639282620000|2021-12-12 04:17:00|1969.92|1949.92|1970.23|1950.23|1970.84|1950.84|1969.77|1949.77|22
1639282630000|2021-12-12 04:17:10|1970.22|1950.22|1970.33|1950.33|1970.65|1950.65|1970.19|1950.19|9
1639282640000|2021-12-12 04:17:20|1970.32|1950.32|1970.62|1950.62|1970.74|1950.74|1970.32|1950.32|7
1639282650000|2021-12-12 04:17:30|1970.61|1950.61|1969.99|1949.99|1970.7|1950.7|1969.91|1949.91|13
1639282660000|2021-12-12 04:17:40|1970.07|1950.07|1969.89|1949.89|1970.07|1950.07|1969.86|1949.86|5
1639282670000|2021-12-12 04:17:50|1969.9|1949.9|1971.82|1951.82|1971.87|1951.87|1969.9|1949.9|15
1639282680000|2021-12-12 04:18:00|1971.83|1951.83|1972.56|1952.56|1972.6|1952.6|1971.75|1951.75|12
1639282690000|2021-12-12 04:18:10|1972.58|1952.58|1971.5|1951.5|1972.58|1952.58|1971.49|1951.49|25
1639282700000|2021-12-12 04:18:20|1971.51|1951.51|1971.29|1951.29|1971.51|1951.51|1971.23|1951.23|16
1639282710000|2021-12-12 04:18:30|1971.31|1951.31|1971.23|1951.23|1971.47|1951.47|1971.1|1951.1|22
1639282720000|2021-12-12 04:18:40|1971.27|1951.27|1971.35|1951.35|1971.36|1951.36|1971.13|1951.13|24
1639282730000|2021-12-12 04:18:50|1971.33|1951.33|1971.34|1951.34|1971.47|1951.47|1971.26|1951.26|29
1639282740000|2021-12-12 04:19:00|1971.33|1951.33|1971.59|1951.59|1971.59|1951.59|1971.32|1951.32|25
1639282750000|2021-12-12 04:19:10|1971.6|1951.6|1973.04|1953.04|1973.04|1953.04|1971.6|1951.6|26
1639282760000|2021-12-12 04:19:20|1973.43|1953.43|1973.52|1953.52|1973.52|1953.52|1973.43|1953.43|3
1639282770000|2021-12-12 04:19:30|1973.54|1953.54|1974.26|1954.26|1974.26|1954.26|1973.53|1953.53|12
1639282780000|2021-12-12 04:19:40|1974.25|1954.25|1974.33|1954.33|1974.33|1954.33|1974.25|1954.25|2
1639282790000|2021-12-12 04:19:50|1974.53|1954.53|1974.65|1954.65|1974.65|1954.65|1974.53|1954.53|4
1639282800000|2021-12-12 04:20:00|1974.64|1954.64|1974.74|1954.74|1974.75|1954.75|1974.64|1954.64|6
1639282810000|2021-12-12 04:20:10|1974.69|1954.69|1974.62|1954.62|1974.69|1954.69|1974.62|1954.62|5
1639282820000|2021-12-12 04:20:20|1974.64|1954.64|1974.74|1954.74|1974.76|1954.76|1974.64|1954.64|13
1639282830000|2021-12-12 04:20:30|1974.68|1954.68|1974.71|1954.71|1974.76|1954.76|1974.67|1954.67|12
1639282840000|2021-12-12 04:20:40|1974.74|1954.74|1974.88|1954.88|1974.88|1954.88|1974.71|1954.71|4
1639282850000|2021-12-12 04:20:50|1974.81|1954.81|1974.94|1954.94|1974.94|1954.94|1974.81|1954.81|2
1639282860000|2021-12-12 04:21:00|1974.89|1954.89|1974.9|1954.9|1974.9|1954.9|1974.84|1954.84|3
1639282870000|2021-12-12 04:21:10|1974.74|1954.74|1975.78|1955.78|1975.78|1955.78|1974.74|1954.74|20
1639282880000|2021-12-12 04:21:20|1975.71|1955.71|1976.2|1956.2|1976.2|1956.2|1975.71|1955.71|20
1639282890000|2021-12-12 04:21:30|1976.18|1956.18|1976.45|1956.45|1976.46|1956.46|1976.18|1956.18|14
1639282900000|2021-12-12 04:21:40|1976.46|1956.46|1976.65|1956.65|1976.67|1956.67|1976.46|1956.46|9
1639282910000|2021-12-12 04:21:50|1976.66|1956.66|1976.74|1956.74|1976.75|1956.75|1976.66|1956.66|6
1639282920000|2021-12-12 04:22:00|1976.75|1956.75|1977.48|1957.48|1977.48|1957.48|1976.74|1956.74|11
1639282930000|2021-12-12 04:22:10|1977.43|1957.43|1977.51|1957.51|1977.74|1957.74|1977.36|1957.36|18
1639282940000|2021-12-12 04:22:20|1977.5|1957.5|1977.09|1957.09|1977.52|1957.52|1977.09|1957.09|11
1639282950000|2021-12-12 04:22:30|1977.14|1957.14|1976.3|1956.3|1977.14|1957.14|1976.23|1956.23|10
1639282960000|2021-12-12 04:22:40|1976.34|1956.34|1975.75|1955.75|1976.35|1956.35|1975.69|1955.69|19
1639282970000|2021-12-12 04:22:50|1975.71|1955.71|1975.92|1955.92|1975.99|1955.99|1975.57|1955.57|17
1639282980000|2021-12-12 04:23:00|1975.86|1955.86|1974.86|1954.86|1976.04|1956.04|1974.86|1954.86|26
1639282990000|2021-12-12 04:23:10|1974.82|1954.82|1973.08|1953.08|1974.82|1954.82|1973.04|1953.04|32
1639283000000|2021-12-12 04:23:20|1973.07|1953.07|1973.62|1953.62|1973.64|1953.64|1972.99|1952.99|21
1639283010000|2021-12-12 04:23:30|1973.75|1953.75|1974.34|1954.34|1974.39|1954.39|1973.74|1953.74|31
1639283020000|2021-12-12 04:23:40|1974.27|1954.27|1973.81|1953.81|1974.27|1954.27|1973.81|1953.81|19
1639283030000|2021-12-12 04:23:50|1973.86|1953.86|1973.86|1953.86|1973.86|1953.86|1973.84|1953.84|4
1639283040000|2021-12-12 04:24:00|1973.88|1953.88|1974.01|1954.01|1974.06|1954.06|1973.88|1953.88|7
1639283050000|2021-12-12 04:24:10|1973.99|1953.99|1972.97|1952.97|1973.99|1953.99|1972.95|1952.95|25
1639283060000|2021-12-12 04:24:20|1973.04|1953.04|1973.48|1953.48|1973.48|1953.48|1972.9|1952.9|18
1639283070000|2021-12-12 04:24:30|1973.46|1953.46|1973.53|1953.53|1973.55|1953.55|1973.44|1953.44|20
1639283080000|2021-12-12 04:24:40|1973.51|1953.51|1973.51|1953.51|1973.56|1953.56|1973.49|1953.49|15
1639283090000|2021-12-12 04:24:50|1973.55|1953.55|1973.08|1953.08|1973.55|1953.55|1973.04|1953.04|23
1639283100000|2021-12-12 04:25:00|1973.11|1953.11|1973.43|1953.43|1973.51|1953.51|1973.11|1953.11|27
1639283110000|2021-12-12 04:25:10|1973.44|1953.44|1973.55|1953.55|1973.57|1953.57|1973.44|1953.44|19
1639283120000|2021-12-12 04:25:20|1973.54|1953.54|1973.32|1953.32|1973.56|1953.56|1973.32|1953.32|24
1639283130000|2021-12-12 04:25:30|1973.29|1953.29|1973.19|1953.19|1973.29|1953.29|1973.18|1953.18|20
1639283140000|2021-12-12 04:25:40|1973.2|1953.2|1973.14|1953.14|1973.2|1953.2|1973.13|1953.13|16
1639283150000|2021-12-12 04:25:50|1973.19|1953.19|1972.98|1952.98|1973.71|1953.71|1972.94|1952.94|30
1639283160000|2021-12-12 04:26:00|1973.01|1953.01|1972.23|1952.23|1973.06|1953.06|1972.15|1952.15|27
1639283170000|2021-12-12 04:26:10|1972.2|1952.2|1972.15|1952.15|1972.25|1952.25|1972.12|1952.12|8
1639283180000|2021-12-12 04:26:20|1972.11|1952.11|1972.26|1952.26|1972.32|1952.32|1972.08|1952.08|13
1639283190000|2021-12-12 04:26:30|1972.3|1952.3|1972.42|1952.42|1972.43|1952.43|1972.19|1952.19|29
1639283200000|2021-12-12 04:26:40|1972.41|1952.41|1972.2|1952.2|1972.47|1952.47|1972.1|1952.1|26
1639283210000|2021-12-12 04:26:50|1972.3|1952.3|1972.16|1952.16|1972.3|1952.3|1971.98|1951.98|25
1639283220000|2021-12-12 04:27:00|1972.12|1952.12|1971.85|1951.85|1972.12|1952.12|1971.83|1951.83|25
1639283230000|2021-12-12 04:27:10|1971.9|1951.9|1971.98|1951.98|1972.07|1952.07|1971.67|1951.67|24
1639283240000|2021-12-12 04:27:20|1971.97|1951.97|1972.19|1952.19|1972.2|1952.2|1971.85|1951.85|27
1639283250000|2021-12-12 04:27:30|1972.18|1952.18|1972.16|1952.16|1972.21|1952.21|1972.14|1952.14|25
1639283260000|2021-12-12 04:27:40|1972.19|1952.19|1971.9|1951.9|1972.19|1952.19|1971.88|1951.88|29
1639283270000|2021-12-12 04:27:50|1971.84|1951.84|1971.89|1951.89|1971.92|1951.92|1971.59|1951.59|30
1639283280000|2021-12-12 04:28:00|1971.87|1951.87|1972.38|1952.38|1972.45|1952.45|1971.86|1951.86|24
1639283290000|2021-12-12 04:28:10|1972.43|1952.43|1972.43|1952.43|1972.61|1952.61|1972.38|1952.38|24
1639283300000|2021-12-12 04:28:20|1972.45|1952.45|1972.66|1952.66|1972.75|1952.75|1972.45|1952.45|23
1639283310000|2021-12-12 04:28:30|1972.74|1952.74|1973.63|1953.63|1973.63|1953.63|1972.57|1952.57|26
1639283320000|2021-12-12 04:28:40|1973.51|1953.51|1973.33|1953.33|1973.54|1953.54|1973.32|1953.32|13
1639283330000|2021-12-12 04:28:50|1973.31|1953.31|1973.63|1953.63|1973.63|1953.63|1973.19|1953.19|13
1639283340000|2021-12-12 04:29:00|1973.67|1953.67|1973.73|1953.73|1973.74|1953.74|1973.67|1953.67|5
1639283350000|2021-12-12 04:29:10|1973.75|1953.75|1973.8|1953.8|1973.8|1953.8|1973.75|1953.75|6
1639283360000|2021-12-12 04:29:20|1973.87|1953.87|1974.05|1954.05|1974.08|1954.08|1973.84|1953.84|9
1639283370000|2021-12-12 04:29:30|1974.04|1954.04|1974.04|1954.04|1974.04|1954.04|1974.04|1954.04|1
1639283380000|2021-12-12 04:29:40|1973.97|1953.97|1974.04|1954.04|1974.04|1954.04|1973.86|1953.86|4
1639283390000|2021-12-12 04:29:50|1973.98|1953.98|1973.6|1953.6|1973.98|1953.98|1973.44|1953.44|18
1639283400000|2021-12-12 04:30:00|1973.62|1953.62|1972.88|1952.88|1973.62|1953.62|1972.76|1952.76|27
1639283410000|2021-12-12 04:30:10|1972.89|1952.89|1972.59|1952.59|1972.89|1952.89|1972.45|1952.45|28
1639283420000|2021-12-12 04:30:20|1972.56|1952.56|1971.2|1951.2|1972.61|1952.61|1971.2|1951.2|32
1639283430000|2021-12-12 04:30:30|1971.24|1951.24|1971.64|1951.64|1971.66|1951.66|1971.24|1951.24|26
1639283440000|2021-12-12 04:30:40|1971.66|1951.66|1971.24|1951.24|1971.74|1951.74|1971.24|1951.24|30
1639283450000|2021-12-12 04:30:50|1971.33|1951.33|1971.9|1951.9|1972.03|1952.03|1971.19|1951.19|30
1639283460000|2021-12-12 04:31:00|1971.93|1951.93|1972.05|1952.05|1972.05|1952.05|1971.88|1951.88|26
1639283470000|2021-12-12 04:31:10|1972.1|1952.1|1972.65|1952.65|1972.65|1952.65|1972.07|1952.07|22
1639283480000|2021-12-12 04:31:20|1972.64|1952.64|1972.78|1952.78|1972.78|1952.78|1972.64|1952.64|8
1639283490000|2021-12-12 04:31:30|1972.82|1952.82|1973.16|1953.16|1973.18|1953.18|1972.82|1952.82|12
1639283500000|2021-12-12 04:31:40|1973.55|1953.55|1974.56|1954.56|1974.56|1954.56|1973.5|1953.5|13
1639283510000|2021-12-12 04:31:50|1974.7|1954.7|1975.07|1955.07|1975.13|1955.13|1974.59|1954.59|6
1639283520000|2021-12-12 04:32:00|1975.37|1955.37|1975.37|1955.37|1975.37|1955.37|1975.37|1955.37|1
1639283530000|2021-12-12 04:32:10|1975.35|1955.35|1975.34|1955.34|1975.35|1955.35|1975.34|1955.34|2
1639283540000|2021-12-12 04:32:20|1975.36|1955.36|1974.9|1954.9|1975.36|1955.36|1974.82|1954.82|14
1639283550000|2021-12-12 04:32:30|1974.89|1954.89|1975.1|1955.1|1975.1|1955.1|1974.89|1954.89|12
1639283560000|2021-12-12 04:32:40|1975.09|1955.09|1975.23|1955.23|1975.34|1955.34|1975.09|1955.09|5
1639283570000|2021-12-12 04:32:50|1975.21|1955.21|1975.16|1955.16|1975.26|1955.26|1975.16|1955.16|8
1639283580000|2021-12-12 04:33:00|1975.17|1955.17|1975.22|1955.22|1975.22|1955.22|1975.17|1955.17|3
1639283590000|2021-12-12 04:33:10|1975.21|1955.21|1975.21|1955.21|1975.21|1955.21|1975.21|1955.21|1
1639283600000|2021-12-12 04:33:20|1975.32|1955.32|1975.32|1955.32|1975.32|1955.32|1975.32|1955.32|1
1639283610000|2021-12-12 04:33:30|1975.49|1955.49|1976.19|1956.19|1976.21|1956.21|1975.49|1955.49|23
1639283620000|2021-12-12 04:33:40|1976.18|1956.18|1975.91|1955.91|1976.22|1956.22|1975.91|1955.91|20
1639283630000|2021-12-12 04:33:50|1975.93|1955.93|1975.5|1955.5|1975.98|1955.98|1975.44|1955.44|28
1639283640000|2021-12-12 04:34:00|1975.54|1955.54|1975.87|1955.87|1975.92|1955.92|1975.54|1955.54|29
1639283650000|2021-12-12 04:34:10|1975.96|1955.96|1975.58|1955.58|1976.16|1956.16|1975.56|1955.56|18
1639283660000|2021-12-12 04:34:20|1975.61|1955.61|1975.47|1955.47|1975.61|1955.61|1975.39|1955.39|29
1639283670000|2021-12-12 04:34:30|1975.39|1955.39|1974.56|1954.56|1975.43|1955.43|1974.31|1954.31|30
1639283680000|2021-12-12 04:34:40|1974.53|1954.53|1973.91|1953.91|1974.53|1954.53|1973.91|1953.91|27
1639283690000|2021-12-12 04:34:50|1973.9|1953.9|1972.64|1952.64|1973.9|1953.9|1972.06|1952.06|32
1639283700000|2021-12-12 04:35:00|1972.66|1952.66|1973.67|1953.67|1973.68|1953.68|1972.64|1952.64|16
1639283710000|2021-12-12 04:35:10|1973.68|1953.68|1973.64|1953.64|1973.68|1953.68|1973.62|1953.62|23
1639283720000|2021-12-12 04:35:20|1973.66|1953.66|1973.34|1953.34|1974.12|1954.12|1973.34|1953.34|35
1639283730000|2021-12-12 04:35:30|1973.43|1953.43|1973.18|1953.18|1973.43|1953.43|1973.18|1953.18|26
1639283740000|2021-12-12 04:35:40|1973.17|1953.17|1973.11|1953.11|1973.3|1953.3|1973.11|1953.11|10
1639283750000|2021-12-12 04:35:50|1973.13|1953.13|1973.08|1953.08|1973.3|1953.3|1973.05|1953.05|18
1639283760000|2021-12-12 04:36:00|1972.85|1952.85|1972.54|1952.54|1972.85|1952.85|1972.5|1952.5|29
1639283770000|2021-12-12 04:36:10|1972.53|1952.53|1972.58|1952.58|1972.62|1952.62|1972.47|1952.47|25
1639283780000|2021-12-12 04:36:20|1972.57|1952.57|1972.57|1952.57|1972.64|1952.64|1972.52|1952.52|21
1639283790000|2021-12-12 04:36:30|1972.58|1952.58|1971.61|1951.61|1972.62|1952.62|1971.48|1951.48|20
1639283800000|2021-12-12 04:36:40|1971.6|1951.6|1971.21|1951.21|1971.6|1951.6|1971.15|1951.15|23
1639283810000|2021-12-12 04:36:50|1971.22|1951.22|1971.46|1951.46|1971.56|1951.56|1971.11|1951.11|21
1639283820000|2021-12-12 04:37:00|1971.55|1951.55|1971.34|1951.34|1971.55|1951.55|1971.18|1951.18|30
1639283830000|2021-12-12 04:37:10|1971.37|1951.37|1971|1951|1971.49|1951.49|1970.99|1950.99|32
1639283840000|2021-12-12 04:37:20|1971.04|1951.04|1970.78|1950.78|1971.04|1951.04|1970.63|1950.63|21
1639283850000|2021-12-12 04:37:30|1970.76|1950.76|1970.71|1950.71|1970.98|1950.98|1970.65|1950.65|32
1639283860000|2021-12-12 04:37:40|1970.64|1950.64|1970.62|1950.62|1970.77|1950.77|1970.58|1950.58|25
1639283870000|2021-12-12 04:37:50|1970.6|1950.6|1970.4|1950.4|1970.69|1950.69|1970.4|1950.4|29
1639283880000|2021-12-12 04:38:00|1970.03|1950.03|1969.61|1949.61|1970.03|1950.03|1969.03|1949.03|7
1639283890000|2021-12-12 04:38:10|1969.92|1949.92|1967.62|1947.62|1969.99|1949.99|1967.62|1947.62|33
1639283900000|2021-12-12 04:38:20|1967.7|1947.7|1967.77|1947.77|1967.82|1947.82|1967.67|1947.67|27
1639283910000|2021-12-12 04:38:30|1967.73|1947.73|1968.56|1948.56|1968.66|1948.66|1967.73|1947.73|29
1639283920000|2021-12-12 04:38:40|1968.57|1948.57|1969.08|1949.08|1969.4|1949.4|1968.51|1948.51|18
1639283930000|2021-12-12 04:38:50|1969.03|1949.03|1968.98|1948.98|1969.06|1949.06|1968.75|1948.75|14
1639283940000|2021-12-12 04:39:00|1969.02|1949.02|1968.87|1948.87|1969.12|1949.12|1968.86|1948.86|15
1639283950000|2021-12-12 04:39:10|1968.86|1948.86|1968.46|1948.46|1968.93|1948.93|1968.45|1948.45|21
1639283960000|2021-12-12 04:39:20|1968.45|1948.45|1968.21|1948.21|1968.45|1948.45|1968|1948|20
1639283970000|2021-12-12 04:39:30|1968.25|1948.25|1968.14|1948.14|1968.25|1948.25|1968.08|1948.08|28
1639283980000|2021-12-12 04:39:40|1968.18|1948.18|1968.24|1948.24|1968.27|1948.27|1968.18|1948.18|24
1639283990000|2021-12-12 04:39:50|1968.25|1948.25|1969.02|1949.02|1969.02|1949.02|1968.11|1948.11|14
1639284000000|2021-12-12 04:40:00|1969.04|1949.04|1969.8|1949.8|1969.8|1949.8|1969.04|1949.04|5
1639284010000|2021-12-12 04:40:10|1970.31|1950.31|1970.69|1950.69|1970.69|1950.69|1970.31|1950.31|6
1639284020000|2021-12-12 04:40:20|1970.72|1950.72|1970.72|1950.72|1970.72|1950.72|1970.72|1950.72|1
1639284030000|2021-12-12 04:40:30|1970.67|1950.67|1971.07|1951.07|1971.23|1951.23|1970.67|1950.67|24
1639284040000|2021-12-12 04:40:40|1971.1|1951.1|1971.33|1951.33|1971.4|1951.4|1971.1|1951.1|24
1639284050000|2021-12-12 04:40:50|1971.35|1951.35|1971.39|1951.39|1971.42|1951.42|1971.22|1951.22|18
1639284060000|2021-12-12 04:41:00|1971.37|1951.37|1971.72|1951.72|1971.76|1951.76|1971.27|1951.27|18
1639284070000|2021-12-12 04:41:10|1971.73|1951.73|1972|1952|1972.07|1952.07|1971.63|1951.63|25
1639284080000|2021-12-12 04:41:20|1971.96|1951.96|1971.97|1951.97|1972.07|1952.07|1971.9|1951.9|15
1639284090000|2021-12-12 04:41:30|1971.95|1951.95|1972.03|1952.03|1972.03|1952.03|1971.91|1951.91|11
1639284100000|2021-12-12 04:41:40|1972.04|1952.04|1971.11|1951.11|1972.04|1952.04|1971.09|1951.09|23
1639284110000|2021-12-12 04:41:50|1971.12|1951.12|1971.01|1951.01|1971.12|1951.12|1970.9|1950.9|21
1639284120000|2021-12-12 04:42:00|1971.02|1951.02|1970.76|1950.76|1971.07|1951.07|1970.75|1950.75|21
1639284130000|2021-12-12 04:42:10|1970.82|1950.82|1970.75|1950.75|1970.83|1950.83|1970.75|1950.75|8
1639284140000|2021-12-12 04:42:20|1970.78|1950.78|1970.37|1950.37|1970.78|1950.78|1970.23|1950.23|23
1639284150000|2021-12-12 04:42:30|1970.4|1950.4|1970.22|1950.22|1970.4|1950.4|1970.16|1950.16|20
1639284160000|2021-12-12 04:42:40|1970.19|1950.19|1969.1|1949.1|1970.21|1950.21|1969.1|1949.1|19
1639284170000|2021-12-12 04:42:50|1969.12|1949.12|1969.05|1949.05|1969.16|1949.16|1969.04|1949.04|14
1639284180000|2021-12-12 04:43:00|1969.15|1949.15|1970.22|1950.22|1970.24|1950.24|1969.07|1949.07|23
1639284190000|2021-12-12 04:43:10|1970.33|1950.33|1971.5|1951.5|1971.5|1951.5|1970.33|1950.33|24
1639284200000|2021-12-12 04:43:20|1971.51|1951.51|1971.5|1951.5|1971.52|1951.52|1971.44|1951.44|29
1639284210000|2021-12-12 04:43:30|1971.48|1951.48|1969.66|1949.66|1971.86|1951.86|1969.66|1949.66|28
1639284220000|2021-12-12 04:43:40|1969.18|1949.18|1968.77|1948.77|1969.18|1949.18|1968.71|1948.71|19
1639284230000|2021-12-12 04:43:50|1968.81|1948.81|1968.33|1948.33|1968.99|1948.99|1968.32|1948.32|26
1639284240000|2021-12-12 04:44:00|1967.98|1947.98|1964.54|1944.54|1967.98|1947.98|1964.42|1944.42|37
1639284250000|2021-12-12 04:44:10|1965.07|1945.07|1966.62|1946.62|1966.62|1946.62|1965.07|1945.07|28
1639284260000|2021-12-12 04:44:20|1966.63|1946.63|1967|1947|1967.13|1947.13|1966.6|1946.6|26
1639284270000|2021-12-12 04:44:30|1966.77|1946.77|1966.15|1946.15|1966.85|1946.85|1966.13|1946.13|17
1639284280000|2021-12-12 04:44:40|1966.13|1946.13|1966.14|1946.14|1966.34|1946.34|1965.69|1945.69|35
1639284290000|2021-12-12 04:44:50|1966.19|1946.19|1966.16|1946.16|1966.27|1946.27|1966.1|1946.1|20
1639284300000|2021-12-12 04:45:00|1966.18|1946.18|1966.37|1946.37|1966.45|1946.45|1965.89|1945.89|18
1639284310000|2021-12-12 04:45:10|1966.36|1946.36|1966.43|1946.43|1966.72|1946.72|1966.25|1946.25|19
1639284320000|2021-12-12 04:45:20|1966.42|1946.42|1966.54|1946.54|1966.54|1946.54|1966.32|1946.32|15
1639284330000|2021-12-12 04:45:30|1966.55|1946.55|1966.84|1946.84|1966.86|1946.86|1966.54|1946.54|9
1639284340000|2021-12-12 04:45:40|1966.83|1946.83|1966.85|1946.85|1966.94|1946.94|1966.83|1946.83|5
1639284350000|2021-12-12 04:45:50|1966.92|1946.92|1966.78|1946.78|1967.12|1947.12|1966.78|1946.78|20
1639284360000|2021-12-12 04:46:00|1966.79|1946.79|1966.77|1946.77|1966.8|1946.8|1966.72|1946.72|25
1639284370000|2021-12-12 04:46:10|1966.69|1946.69|1966.77|1946.77|1966.95|1946.95|1966.52|1946.52|23
1639284380000|2021-12-12 04:46:20|1966.78|1946.78|1966.84|1946.84|1966.84|1946.84|1966.78|1946.78|4
1639284390000|2021-12-12 04:46:30|1966.97|1946.97|1966.32|1946.32|1967.12|1947.12|1966.32|1946.32|24
1639284400000|2021-12-12 04:46:40|1966.28|1946.28|1966.22|1946.22|1966.28|1946.28|1966.05|1946.05|24
1639284410000|2021-12-12 04:46:50|1966.2|1946.2|1964.99|1944.99|1966.23|1946.23|1964.99|1944.99|35
1639284420000|2021-12-12 04:47:00|1964.97|1944.97|1963.17|1943.17|1964.97|1944.97|1963.17|1943.17|33
1639284430000|2021-12-12 04:47:10|1963.2|1943.2|1959.94|1939.94|1963.2|1943.2|1959.94|1939.94|34
1639284440000|2021-12-12 04:47:20|1960.42|1940.42|1959.67|1939.67|1960.74|1940.74|1959.67|1939.67|36
1639284450000|2021-12-12 04:47:30|1959.75|1939.75|1957.89|1937.89|1959.75|1939.75|1957.64|1937.64|35
1639284460000|2021-12-12 04:47:40|1957.91|1937.91|1960.11|1940.11|1960.14|1940.14|1957.91|1937.91|24
1639284470000|2021-12-12 04:47:50|1960.13|1940.13|1961.11|1941.11|1961.38|1941.38|1959.96|1939.96|33
1639284480000|2021-12-12 04:48:00|1960.98|1940.98|1961.03|1941.03|1961.17|1941.17|1960.73|1940.73|31
1639284490000|2021-12-12 04:48:10|1961.13|1941.13|1961.08|1941.08|1961.25|1941.25|1960.93|1940.93|19
1639284500000|2021-12-12 04:48:20|1960.91|1940.91|1961.81|1941.81|1961.82|1941.82|1960.63|1940.63|35
1639284510000|2021-12-12 04:48:30|1961.79|1941.79|1960.65|1940.65|1961.82|1941.82|1960.48|1940.48|31
1639284520000|2021-12-12 04:48:40|1960.63|1940.63|1962.58|1942.58|1962.58|1942.58|1960.59|1940.59|16
1639284530000|2021-12-12 04:48:50|1962.53|1942.53|1962.26|1942.26|1962.83|1942.83|1962.26|1942.26|26
1639284540000|2021-12-12 04:49:00|1962.1|1942.1|1962.39|1942.39|1962.4|1942.4|1962.05|1942.05|10
1639284550000|2021-12-12 04:49:10|1962.45|1942.45|1962.47|1942.47|1962.5|1942.5|1962.42|1942.42|4
1639284560000|2021-12-12 04:49:20|1962.41|1942.41|1962.13|1942.13|1962.41|1942.41|1962.06|1942.06|21
1639284570000|2021-12-12 04:49:30|1962.09|1942.09|1961.12|1941.12|1962.12|1942.12|1961.03|1941.03|31
1639284580000|2021-12-12 04:49:40|1961.09|1941.09|1959.73|1939.73|1961.64|1941.64|1959.73|1939.73|36
1639284590000|2021-12-12 04:49:50|1959.55|1939.55|1959.06|1939.06|1959.61|1939.61|1959.06|1939.06|34
1639284600000|2021-12-12 04:50:00|1958.9|1938.9|1958.83|1938.83|1958.95|1938.95|1958.62|1938.62|31
1639284610000|2021-12-12 04:50:10|1958.85|1938.85|1959.36|1939.36|1959.45|1939.45|1958.85|1938.85|31
1639284620000|2021-12-12 04:50:20|1959.34|1939.34|1959.22|1939.22|1959.39|1939.39|1959.2|1939.2|26
1639284630000|2021-12-12 04:50:30|1959.21|1939.21|1959.36|1939.36|1959.49|1939.49|1959.21|1939.21|32
1639284640000|2021-12-12 04:50:40|1959.38|1939.38|1959.16|1939.16|1959.51|1939.51|1959.16|1939.16|19
1639284650000|2021-12-12 04:50:50|1959.23|1939.23|1959.8|1939.8|1959.8|1939.8|1959.12|1939.12|31
1639284660000|2021-12-12 04:51:00|1959.79|1939.79|1960.16|1940.16|1960.17|1940.17|1959.77|1939.77|11
1639284670000|2021-12-12 04:51:10|1960.21|1940.21|1960.27|1940.27|1960.31|1940.31|1960.12|1940.12|19
1639284680000|2021-12-12 04:51:20|1960.25|1940.25|1961.44|1941.44|1961.48|1941.48|1960.18|1940.18|20
1639284690000|2021-12-12 04:51:30|1961.45|1941.45|1961.46|1941.46|1961.5|1941.5|1961.13|1941.13|12
1639284700000|2021-12-12 04:51:40|1961.81|1941.81|1961.81|1941.81|1961.81|1941.81|1961.81|1941.81|1
1639284710000|2021-12-12 04:51:50|1961.82|1941.82|1961.46|1941.46|1961.82|1941.82|1961.46|1941.46|15
1639284720000|2021-12-12 04:52:00|1961.43|1941.43|1961.26|1941.26|1961.51|1941.51|1961.11|1941.11|28
1639284730000|2021-12-12 04:52:10|1961.27|1941.27|1960.64|1940.64|1961.27|1941.27|1960.46|1940.46|32
1639284740000|2021-12-12 04:52:20|1960.62|1940.62|1960.05|1940.05|1960.74|1940.74|1960.04|1940.04|25
1639284750000|2021-12-12 04:52:30|1960.26|1940.26|1958.7|1938.7|1960.35|1940.35|1958.69|1938.69|38
1639284760000|2021-12-12 04:52:40|1958.71|1938.71|1958.36|1938.36|1958.85|1938.85|1958.36|1938.36|21
1639284770000|2021-12-12 04:52:50|1958.38|1938.38|1958.6|1938.6|1958.66|1938.66|1958.35|1938.35|19
1639284780000|2021-12-12 04:53:00|1958.58|1938.58|1958.49|1938.49|1958.6|1938.6|1958.41|1938.41|31
1639284790000|2021-12-12 04:53:10|1958.45|1938.45|1957.81|1937.81|1958.45|1938.45|1957.81|1937.81|18
1639284800000|2021-12-12 04:53:20|1957.82|1937.82|1957.31|1937.31|1957.84|1937.84|1957.31|1937.31|9
1639284810000|2021-12-12 04:53:30|1957.22|1937.22|1957|1937|1957.43|1937.43|1956.27|1936.27|29
1639284820000|2021-12-12 04:53:40|1957.01|1937.01|1957.96|1937.96|1958.01|1938.01|1957.01|1937.01|25
1639284830000|2021-12-12 04:53:50|1957.94|1937.94|1957.78|1937.78|1958.29|1938.29|1957.73|1937.73|34
1639284840000|2021-12-12 04:54:00|1957.76|1937.76|1957.47|1937.47|1957.76|1937.76|1957.24|1937.24|30
1639284850000|2021-12-12 04:54:10|1957.64|1937.64|1957.74|1937.74|1958.58|1938.58|1957.61|1937.61|27
1639284860000|2021-12-12 04:54:20|1957.69|1937.69|1958.9|1938.9|1959.24|1939.24|1957.69|1937.69|21
1639284870000|2021-12-12 04:54:30|1958.94|1938.94|1958.68|1938.68|1958.94|1938.94|1958.68|1938.68|11
1639284880000|2021-12-12 04:54:40|1958.73|1938.73|1959|1939|1959.33|1939.33|1958.73|1938.73|13
1639284890000|2021-12-12 04:54:50|1959.02|1939.02|1960.63|1940.63|1960.63|1940.63|1958.89|1938.89|24
1639284900000|2021-12-12 04:55:00|1960.67|1940.67|1961.62|1941.62|1961.62|1941.62|1960.64|1940.64|12
1639284910000|2021-12-12 04:55:10|1961.63|1941.63|1961.53|1941.53|1961.63|1941.63|1961.36|1941.36|9
1639284920000|2021-12-12 04:55:20|1961.33|1941.33|1961.35|1941.35|1961.5|1941.5|1961.32|1941.32|9
1639284930000|2021-12-12 04:55:30|1961.46|1941.46|1961.69|1941.69|1961.69|1941.69|1961.26|1941.26|8
1639284940000|2021-12-12 04:55:40|1961.61|1941.61|1962.97|1942.97|1962.98|1942.98|1961.61|1941.61|30
1639284950000|2021-12-12 04:55:50|1962.93|1942.93|1962.32|1942.32|1962.93|1942.93|1962.32|1942.32|24
1639284960000|2021-12-12 04:56:00|1962.29|1942.29|1961.71|1941.71|1962.29|1942.29|1961.68|1941.68|23
1639284970000|2021-12-12 04:56:10|1961.73|1941.73|1960.59|1940.59|1961.73|1941.73|1960.46|1940.46|19
1639284980000|2021-12-12 04:56:20|1960.48|1940.48|1961.42|1941.42|1961.65|1941.65|1960.45|1940.45|31
1639284990000|2021-12-12 04:56:30|1961.4|1941.4|1961.06|1941.06|1961.4|1941.4|1960.46|1940.46|35
1639285000000|2021-12-12 04:56:40|1961.05|1941.05|1960.19|1940.19|1961.05|1941.05|1960.13|1940.13|31
1639285010000|2021-12-12 04:56:50|1960.14|1940.14|1960.6|1940.6|1960.64|1940.64|1960.09|1940.09|24
1639285020000|2021-12-12 04:57:00|1960.63|1940.63|1960.97|1940.97|1960.97|1940.97|1960.5|1940.5|32
1639285030000|2021-12-12 04:57:10|1960.98|1940.98|1961.24|1941.24|1961.24|1941.24|1960.96|1940.96|23
1639285040000|2021-12-12 04:57:20|1961.21|1941.21|1961.22|1941.22|1961.22|1941.22|1960.86|1940.86|21
1639285050000|2021-12-12 04:57:30|1961.23|1941.23|1961.9|1941.9|1962.03|1942.03|1961.23|1941.23|30
1639285060000|2021-12-12 04:57:40|1962.06|1942.06|1962.39|1942.39|1962.39|1942.39|1961.99|1941.99|25
1639285070000|2021-12-12 04:57:50|1962.47|1942.47|1962.18|1942.18|1962.47|1942.47|1962.07|1942.07|18
1639285080000|2021-12-12 04:58:00|1962.17|1942.17|1962.51|1942.51|1962.52|1942.52|1962.11|1942.11|27
1639285090000|2021-12-12 04:58:10|1962.5|1942.5|1963.07|1943.07|1963.07|1943.07|1962.47|1942.47|9
1639285100000|2021-12-12 04:58:20|1963.13|1943.13|1963.36|1943.36|1963.38|1943.38|1963.13|1943.13|9
1639285110000|2021-12-12 04:58:30|1963.37|1943.37|1964.34|1944.34|1964.4|1944.4|1963.37|1943.37|17
1639285120000|2021-12-12 04:58:40|1964.37|1944.37|1963.89|1943.89|1964.37|1944.37|1963.88|1943.88|17
1639285130000|2021-12-12 04:58:50|1963.88|1943.88|1965.14|1945.14|1965.27|1945.27|1963.88|1943.88|13
1639285140000|2021-12-12 04:59:00|1965.66|1945.66|1964.7|1944.7|1965.66|1945.66|1964.66|1944.66|25
1639285150000|2021-12-12 04:59:10|1964.71|1944.71|1964.44|1944.44|1965.28|1945.28|1964.04|1944.04|28
1639285160000|2021-12-12 04:59:20|1964.49|1944.49|1964.41|1944.41|1964.51|1944.51|1964.41|1944.41|20
1639285170000|2021-12-12 04:59:30|1964.42|1944.42|1963.86|1943.86|1964.47|1944.47|1963.86|1943.86|25
1639285180000|2021-12-12 04:59:40|1963.87|1943.87|1964.54|1944.54|1964.68|1944.68|1963.84|1943.84|14
1639285190000|2021-12-12 04:59:50|1964.96|1944.96|1966.44|1946.44|1966.45|1946.45|1964.96|1944.96|15
1639285200000|2021-12-12 05:00:00|1966.63|1946.63|1966.61|1946.61|1967.08|1947.08|1966.21|1946.21|23
1639285210000|2021-12-12 05:00:10|1966.53|1946.53|1966.8|1946.8|1966.86|1946.86|1966.49|1946.49|14
1639285220000|2021-12-12 05:00:20|1966.79|1946.79|1967.06|1947.06|1967.06|1947.06|1966.56|1946.56|12
1639285230000|2021-12-12 05:00:30|1966.98|1946.98|1966.28|1946.28|1966.98|1946.98|1966.24|1946.24|25
1639285240000|2021-12-12 05:00:40|1966.27|1946.27|1966.9|1946.9|1966.9|1946.9|1966.23|1946.23|24
1639285250000|2021-12-12 05:00:50|1966.94|1946.94|1967.56|1947.56|1967.86|1947.86|1966.94|1946.94|17
1639285260000|2021-12-12 05:01:00|1967.6|1947.6|1967.48|1947.48|1967.6|1947.6|1967.48|1947.48|5
1639285270000|2021-12-12 05:01:10|1967.47|1947.47|1968.24|1948.24|1968.24|1948.24|1967.47|1947.47|11
1639285280000|2021-12-12 05:01:20|1968.26|1948.26|1968.95|1948.95|1968.95|1948.95|1968.26|1948.26|12
1639285290000|2021-12-12 05:01:30|1968.94|1948.94|1971.13|1951.13|1971.13|1951.13|1968.94|1948.94|21
1639285300000|2021-12-12 05:01:40|1970.66|1950.66|1970.97|1950.97|1970.97|1950.97|1970.43|1950.43|10
1639285310000|2021-12-12 05:01:50|1970.98|1950.98|1971.62|1951.62|1971.63|1951.63|1970.98|1950.98|9
1639285320000|2021-12-12 05:02:00|1971.61|1951.61|1971.74|1951.74|1971.74|1951.74|1971.61|1951.61|6
1639285330000|2021-12-12 05:02:10|1971.7|1951.7|1971.22|1951.22|1971.7|1951.7|1971.19|1951.19|20
1639285340000|2021-12-12 05:02:20|1971.26|1951.26|1971.71|1951.71|1971.75|1951.75|1971.26|1951.26|9
1639285350000|2021-12-12 05:02:30|1971.72|1951.72|1971.88|1951.88|1971.89|1951.89|1971.68|1951.68|10
1639285360000|2021-12-12 05:02:40|1971.95|1951.95|1972.39|1952.39|1972.39|1952.39|1971.95|1951.95|3
1639285370000|2021-12-12 05:02:50|1972.6|1952.6|1973.11|1953.11|1973.11|1953.11|1972.6|1952.6|12
1639285380000|2021-12-12 05:03:00|1973.12|1953.12|1973.58|1953.58|1973.72|1953.72|1973.05|1953.05|19
1639285390000|2021-12-12 05:03:10|1973.74|1953.74|1973.6|1953.6|1973.74|1953.74|1973.45|1953.45|11
1639285400000|2021-12-12 05:03:20|1973.66|1953.66|1973.76|1953.76|1973.8|1953.8|1973.66|1953.66|16
1639285410000|2021-12-12 05:03:30|1973.75|1953.75|1973.79|1953.79|1973.79|1953.79|1973.5|1953.5|17
1639285420000|2021-12-12 05:03:40|1973.7|1953.7|1973.76|1953.76|1973.81|1953.81|1973.7|1953.7|15
1639285430000|2021-12-12 05:03:50|1973.92|1953.92|1974|1954|1974|1954|1973.92|1953.92|2
1639285440000|2021-12-12 05:04:00|1974.01|1954.01|1974.3|1954.3|1974.3|1954.3|1973.9|1953.9|8
1639285450000|2021-12-12 05:04:10|1974.32|1954.32|1973.81|1953.81|1974.32|1954.32|1973.81|1953.81|8
1639285460000|2021-12-12 05:04:20|1973.85|1953.85|1973.85|1953.85|1973.85|1953.85|1973.83|1953.83|3
1639285470000|2021-12-12 05:04:30|1973.74|1953.74|1975.31|1955.31|1975.31|1955.31|1973.74|1953.74|17
1639285480000|2021-12-12 05:04:40|1975.32|1955.32|1975.2|1955.2|1975.8|1955.8|1975.19|1955.19|18
1639285490000|2021-12-12 05:04:50|1975.17|1955.17|1974.96|1954.96|1975.17|1955.17|1974.94|1954.94|16
1639285500000|2021-12-12 05:05:00|1974.95|1954.95|1974.87|1954.87|1974.95|1954.95|1974.84|1954.84|11
1639285510000|2021-12-12 05:05:10|1974.92|1954.92|1975.42|1955.42|1975.42|1955.42|1974.86|1954.86|14
1639285520000|2021-12-12 05:05:20|1975.4|1955.4|1975.5|1955.5|1975.5|1955.5|1975.07|1955.07|8
1639285530000|2021-12-12 05:05:30|1975.6|1955.6|1975.61|1955.61|1975.61|1955.61|1975.58|1955.58|4
1639285540000|2021-12-12 05:05:40|1975.62|1955.62|1975.9|1955.9|1975.9|1955.9|1975.62|1955.62|6
1639285560000|2021-12-12 05:06:00|1975.83|1955.83|1976.19|1956.19|1976.19|1956.19|1975.83|1955.83|2
1639285570000|2021-12-12 05:06:10|1976.12|1956.12|1976.1|1956.1|1976.12|1956.12|1976.1|1956.1|2
1639285580000|2021-12-12 05:06:20|1976.12|1956.12|1976.12|1956.12|1976.12|1956.12|1976.12|1956.12|1
1639285590000|2021-12-12 05:06:30|1976.21|1956.21|1976.89|1956.89|1976.89|1956.89|1976.21|1956.21|7
1639285600000|2021-12-12 05:06:40|1976.99|1956.99|1976.95|1956.95|1977.1|1957.1|1976.83|1956.83|12
1639285610000|2021-12-12 05:06:50|1976.94|1956.94|1975.23|1955.23|1976.94|1956.94|1975.13|1955.13|30
1639285620000|2021-12-12 05:07:00|1975.15|1955.15|1975.04|1955.04|1975.34|1955.34|1975|1955|31
1639285630000|2021-12-12 05:07:10|1975|1955|1974.87|1954.87|1975.15|1955.15|1974.87|1954.87|23
1639285640000|2021-12-12 05:07:20|1974.88|1954.88|1974.87|1954.87|1975.02|1955.02|1974.87|1954.87|22
1639285650000|2021-12-12 05:07:30|1974.85|1954.85|1974.38|1954.38|1974.92|1954.92|1974.38|1954.38|19
1639285660000|2021-12-12 05:07:40|1974.36|1954.36|1974.34|1954.34|1974.36|1954.36|1974.19|1954.19|19
1639285670000|2021-12-12 05:07:50|1974.35|1954.35|1974.02|1954.02|1974.35|1954.35|1973.96|1953.96|6
1639285680000|2021-12-12 05:08:00|1974.04|1954.04|1974.02|1954.02|1974.12|1954.12|1974|1954|21
1639285690000|2021-12-12 05:08:10|1974.01|1954.01|1974.27|1954.27|1974.27|1954.27|1974|1954|12
1639285700000|2021-12-12 05:08:20|1974.29|1954.29|1975.06|1955.06|1975.06|1955.06|1974.25|1954.25|20
1639285710000|2021-12-12 05:08:30|1975.07|1955.07|1976.18|1956.18|1976.22|1956.22|1974.97|1954.97|13
1639285720000|2021-12-12 05:08:40|1976.21|1956.21|1976.52|1956.52|1976.7|1956.7|1976.21|1956.21|28
1639285730000|2021-12-12 05:08:50|1976.58|1956.58|1977.09|1957.09|1977.17|1957.17|1976.36|1956.36|25
1639285740000|2021-12-12 05:09:00|1977.12|1957.12|1977.15|1957.15|1977.17|1957.17|1977.12|1957.12|3
1639285750000|2021-12-12 05:09:10|1977.37|1957.37|1977.45|1957.45|1978.06|1958.06|1977.26|1957.26|21
1639285760000|2021-12-12 05:09:20|1977.47|1957.47|1977.14|1957.14|1977.48|1957.48|1977.14|1957.14|22
1639285770000|2021-12-12 05:09:30|1977.15|1957.15|1976.38|1956.38|1977.16|1957.16|1976.24|1956.24|27
1639285780000|2021-12-12 05:09:40|1976.37|1956.37|1976.3|1956.3|1976.39|1956.39|1976.23|1956.23|27
1639285790000|2021-12-12 05:09:50|1976.33|1956.33|1976.44|1956.44|1976.44|1956.44|1976.24|1956.24|25
1639285800000|2021-12-12 05:10:00|1976.45|1956.45|1976.52|1956.52|1976.57|1956.57|1976.43|1956.43|9
1639285810000|2021-12-12 05:10:10|1976.45|1956.45|1976.49|1956.49|1976.53|1956.53|1976.44|1956.44|22
1639285820000|2021-12-12 05:10:20|1976.48|1956.48|1976.18|1956.18|1976.51|1956.51|1976.18|1956.18|17
1639285830000|2021-12-12 05:10:30|1976.05|1956.05|1977.09|1957.09|1977.14|1957.14|1976.05|1956.05|23
1639285840000|2021-12-12 05:10:40|1977.08|1957.08|1976.65|1956.65|1977.15|1957.15|1976.64|1956.64|17
1639285850000|2021-12-12 05:10:50|1976.71|1956.71|1976.47|1956.47|1976.72|1956.72|1976.42|1956.42|13
1639285860000|2021-12-12 05:11:00|1976.5|1956.5|1976.65|1956.65|1976.65|1956.65|1976.47|1956.47|9
1639285870000|2021-12-12 05:11:10|1976.63|1956.63|1976.7|1956.7|1976.7|1956.7|1976.56|1956.56|8
1639285880000|2021-12-12 05:11:20|1976.65|1956.65|1976.04|1956.04|1976.65|1956.65|1976.03|1956.03|19
1639285890000|2021-12-12 05:11:30|1976.19|1956.19|1976.46|1956.46|1976.46|1956.46|1976.02|1956.02|22
1639285900000|2021-12-12 05:11:40|1976.45|1956.45|1977.03|1957.03|1977.04|1957.04|1976.41|1956.41|14
1639285910000|2021-12-12 05:11:50|1976.96|1956.96|1976.43|1956.43|1976.96|1956.96|1976.39|1956.39|18
1639285920000|2021-12-12 05:12:00|1976.42|1956.42|1976.12|1956.12|1976.43|1956.43|1976.11|1956.11|17
1639285930000|2021-12-12 05:12:10|1976.15|1956.15|1976.1|1956.1|1976.5|1956.5|1976.07|1956.07|24
1639285940000|2021-12-12 05:12:20|1976.04|1956.04|1975.93|1955.93|1976.25|1956.25|1975.78|1955.78|26
1639285950000|2021-12-12 05:12:30|1975.97|1955.97|1975.99|1955.99|1976.18|1956.18|1975.92|1955.92|22
1639285960000|2021-12-12 05:12:40|1975.97|1955.97|1974.81|1954.81|1976.15|1956.15|1974.81|1954.81|26
1639285970000|2021-12-12 05:12:50|1974.72|1954.72|1974.58|1954.58|1974.79|1954.79|1974.57|1954.57|9
1639285980000|2021-12-12 05:13:00|1974.56|1954.56|1974.45|1954.45|1974.56|1954.56|1974.45|1954.45|6
1639285990000|2021-12-12 05:13:10|1974.42|1954.42|1974.04|1954.04|1974.42|1954.42|1973.78|1953.78|21
1639286000000|2021-12-12 05:13:20|1974.01|1954.01|1973.81|1953.81|1974.05|1954.05|1973.8|1953.8|15
1639286010000|2021-12-12 05:13:30|1973.86|1953.86|1974.67|1954.67|1974.67|1954.67|1973.86|1953.86|13
1639286020000|2021-12-12 05:13:40|1974.72|1954.72|1974.71|1954.71|1974.72|1954.72|1974.71|1954.71|2
1639286030000|2021-12-12 05:13:50|1974.51|1954.51|1976.34|1956.34|1976.34|1956.34|1974.51|1954.51|16
1639286040000|2021-12-12 05:14:00|1976.3|1956.3|1976.5|1956.5|1976.61|1956.61|1976.12|1956.12|26
1639286050000|2021-12-12 05:14:10|1976.47|1956.47|1976.64|1956.64|1976.68|1956.68|1976.47|1956.47|17
1639286060000|2021-12-12 05:14:20|1976.63|1956.63|1976.62|1956.62|1976.63|1956.63|1976.31|1956.31|19
1639286070000|2021-12-12 05:14:30|1976.66|1956.66|1977.41|1957.41|1977.41|1957.41|1976.61|1956.61|15
1639286080000|2021-12-12 05:14:40|1977.4|1957.4|1977.42|1957.42|1977.45|1957.45|1977.4|1957.4|3
1639286090000|2021-12-12 05:14:50|1977.48|1957.48|1977.15|1957.15|1977.48|1957.48|1977.15|1957.15|10
1639286100000|2021-12-12 05:15:00|1977.22|1957.22|1977.11|1957.11|1977.23|1957.23|1976.88|1956.88|18
1639286110000|2021-12-12 05:15:10|1977.19|1957.19|1976.74|1956.74|1977.26|1957.26|1976.74|1956.74|9
1639286120000|2021-12-12 05:15:20|1976.72|1956.72|1977.05|1957.05|1977.09|1957.09|1976.66|1956.66|16
1639286130000|2021-12-12 05:15:30|1977.02|1957.02|1977.18|1957.18|1977.2|1957.2|1977.02|1957.02|14
1639286140000|2021-12-12 05:15:40|1977.2|1957.2|1976.75|1956.75|1977.2|1957.2|1976.71|1956.71|9
1639286150000|2021-12-12 05:15:50|1976.74|1956.74|1976.09|1956.09|1976.76|1956.76|1976.09|1956.09|20
1639286160000|2021-12-12 05:16:00|1976.08|1956.08|1976.05|1956.05|1976.13|1956.13|1975.94|1955.94|22
1639286170000|2021-12-12 05:16:10|1976.03|1956.03|1975.56|1955.56|1976.03|1956.03|1975.28|1955.28|30
1639286180000|2021-12-12 05:16:20|1975.54|1955.54|1975.47|1955.47|1975.54|1955.54|1975.4|1955.4|17
1639286190000|2021-12-12 05:16:30|1975.42|1955.42|1974.63|1954.63|1975.43|1955.43|1974.49|1954.49|18
1639286200000|2021-12-12 05:16:40|1974.62|1954.62|1974.21|1954.21|1974.62|1954.62|1974.1|1954.1|24
1639286210000|2021-12-12 05:16:50|1974.2|1954.2|1973.97|1953.97|1974.22|1954.22|1973.97|1953.97|8
1639286220000|2021-12-12 05:17:00|1973.98|1953.98|1974.52|1954.52|1974.52|1954.52|1973.96|1953.96|26
1639286230000|2021-12-12 05:17:10|1974.46|1954.46|1974.45|1954.45|1974.5|1954.5|1974.38|1954.38|24
1639286240000|2021-12-12 05:17:20|1974.44|1954.44|1974.44|1954.44|1974.54|1954.54|1974.35|1954.35|24
1639286250000|2021-12-12 05:17:30|1974.43|1954.43|1975|1955|1975.02|1955.02|1974.42|1954.42|20
1639286260000|2021-12-12 05:17:40|1974.98|1954.98|1974.92|1954.92|1975.01|1955.01|1974.84|1954.84|20
1639286270000|2021-12-12 05:17:50|1974.91|1954.91|1974.6|1954.6|1974.92|1954.92|1974.6|1954.6|19
1639286280000|2021-12-12 05:18:00|1974.67|1954.67|1974.92|1954.92|1974.92|1954.92|1974.67|1954.67|25
1639286290000|2021-12-12 05:18:10|1974.91|1954.91|1975.64|1955.64|1975.64|1955.64|1974.91|1954.91|12
1639286300000|2021-12-12 05:18:20|1975.66|1955.66|1976.18|1956.18|1976.18|1956.18|1975.66|1955.66|10
1639286310000|2021-12-12 05:18:30|1976.49|1956.49|1976.94|1956.94|1976.95|1956.95|1976.49|1956.49|3
1639286320000|2021-12-12 05:18:40|1977.03|1957.03|1976.81|1956.81|1977.03|1957.03|1976.76|1956.76|9
1639286330000|2021-12-12 05:18:50|1977.04|1957.04|1977.14|1957.14|1977.14|1957.14|1977.04|1957.04|3
1639286340000|2021-12-12 05:19:00|1977.18|1957.18|1977.34|1957.34|1977.34|1957.34|1977.18|1957.18|3
1639286350000|2021-12-12 05:19:10|1977.38|1957.38|1977.38|1957.38|1977.38|1957.38|1977.38|1957.38|1
1639286360000|2021-12-12 05:19:20|1977.4|1957.4|1977.44|1957.44|1977.6|1957.6|1977.38|1957.38|14
1639286370000|2021-12-12 05:19:30|1977.43|1957.43|1977.32|1957.32|1977.43|1957.43|1977.13|1957.13|4
1639286380000|2021-12-12 05:19:40|1977.43|1957.43|1977.29|1957.29|1977.43|1957.43|1977.18|1957.18|8
1639286390000|2021-12-12 05:19:50|1977.27|1957.27|1977.3|1957.3|1977.3|1957.3|1977.11|1957.11|8
1639286400000|2021-12-12 05:20:00|1977.26|1957.26|1976.99|1956.99|1977.27|1957.27|1976.99|1956.99|8
1639286410000|2021-12-12 05:20:10|1977.1|1957.1|1976.58|1956.58|1977.1|1957.1|1976.53|1956.53|8
1639286420000|2021-12-12 05:20:20|1976.48|1956.48|1976.36|1956.36|1976.52|1956.52|1976.33|1956.33|13
1639286430000|2021-12-12 05:20:30|1976.39|1956.39|1975.97|1955.97|1976.45|1956.45|1975.62|1955.62|10
1639286440000|2021-12-12 05:20:40|1975.98|1955.98|1976.01|1956.01|1976.02|1956.02|1975.98|1955.98|12
1639286450000|2021-12-12 05:20:50|1976.02|1956.02|1977.18|1957.18|1977.26|1957.26|1976.01|1956.01|19
1639286460000|2021-12-12 05:21:00|1977.43|1957.43|1979.25|1959.25|1979.4|1959.4|1977.43|1957.43|17
1639286470000|2021-12-12 05:21:10|1979.18|1959.18|1980.19|1960.19|1980.19|1960.19|1979.18|1959.18|9
1639286480000|2021-12-12 05:21:20|1980.47|1960.47|1980.15|1960.15|1980.47|1960.47|1980.09|1960.09|13
1639286490000|2021-12-12 05:21:30|1980.22|1960.22|1980.09|1960.09|1980.24|1960.24|1980.09|1960.09|5
1639286500000|2021-12-12 05:21:40|1980.1|1960.1|1980.22|1960.22|1980.25|1960.25|1980.1|1960.1|4
1639286510000|2021-12-12 05:21:50|1980.18|1960.18|1980.18|1960.18|1980.21|1960.21|1980.15|1960.15|16
1639286520000|2021-12-12 05:22:00|1980.13|1960.13|1980.3|1960.3|1980.34|1960.34|1980.12|1960.12|19
1639286530000|2021-12-12 05:22:10|1980.31|1960.31|1980.28|1960.28|1980.36|1960.36|1980.27|1960.27|18
1639286540000|2021-12-12 05:22:20|1980.29|1960.29|1980.28|1960.28|1980.65|1960.65|1980.26|1960.26|22
1639286550000|2021-12-12 05:22:30|1980.3|1960.3|1980.57|1960.57|1980.64|1960.64|1980.26|1960.26|24
1639286560000|2021-12-12 05:22:40|1980.56|1960.56|1980.24|1960.24|1980.59|1960.59|1980.19|1960.19|13
1639286570000|2021-12-12 05:22:50|1980.23|1960.23|1980.62|1960.62|1980.62|1960.62|1980.23|1960.23|18
1639286580000|2021-12-12 05:23:00|1980.66|1960.66|1980.8|1960.8|1980.91|1960.91|1980.66|1960.66|11
1639286590000|2021-12-12 05:23:10|1980.79|1960.79|1980.89|1960.89|1980.89|1960.89|1980.77|1960.77|12
1639286600000|2021-12-12 05:23:20|1980.81|1960.81|1981.01|1961.01|1981.01|1961.01|1980.81|1960.81|13
1639286610000|2021-12-12 05:23:30|1981|1961|1981.07|1961.07|1981.25|1961.25|1981|1961|10
1639286620000|2021-12-12 05:23:40|1980.98|1960.98|1981.41|1961.41|1981.44|1961.44|1980.98|1960.98|10
1639286630000|2021-12-12 05:23:50|1981.6|1961.6|1981.62|1961.62|1981.62|1961.62|1981.6|1961.6|2
1639286640000|2021-12-12 05:24:00|1981.57|1961.57|1981.62|1961.62|1981.66|1961.66|1981.57|1961.57|5
1639286650000|2021-12-12 05:24:10|1981.63|1961.63|1981.78|1961.78|1981.89|1961.89|1981.63|1961.63|8
1639286660000|2021-12-12 05:24:20|1982.08|1962.08|1982.1|1962.1|1982.1|1962.1|1981.96|1961.96|6
1639286670000|2021-12-12 05:24:30|1982.01|1962.01|1982.25|1962.25|1982.25|1962.25|1982|1962|7
1639286680000|2021-12-12 05:24:40|1982.26|1962.26|1982.03|1962.03|1982.27|1962.27|1982.03|1962.03|4
1639286690000|2021-12-12 05:24:50|1982.05|1962.05|1982.05|1962.05|1982.39|1962.39|1982.05|1962.05|3
1639286700000|2021-12-12 05:25:00|1982.06|1962.06|1982.04|1962.04|1982.4|1962.4|1981.92|1961.92|12
1639286710000|2021-12-12 05:25:10|1981.87|1961.87|1981.87|1961.87|1981.87|1961.87|1981.87|1961.87|1
1639286720000|2021-12-12 05:25:20|1981.83|1961.83|1980.7|1960.7|1981.83|1961.83|1980.66|1960.66|18
1639286730000|2021-12-12 05:25:30|1980.71|1960.71|1979.52|1959.52|1980.72|1960.72|1979.52|1959.52|27
1639286740000|2021-12-12 05:25:40|1979.44|1959.44|1978.36|1958.36|1979.44|1959.44|1978.33|1958.33|23
1639286750000|2021-12-12 05:25:50|1978.3|1958.3|1977.92|1957.92|1978.42|1958.42|1977.88|1957.88|20
1639286760000|2021-12-12 05:26:00|1977.94|1957.94|1976.72|1956.72|1977.94|1957.94|1976.72|1956.72|25
1639286770000|2021-12-12 05:26:10|1976.67|1956.67|1976.63|1956.63|1977.04|1957.04|1976.62|1956.62|29
1639286780000|2021-12-12 05:26:20|1976.58|1956.58|1976.17|1956.17|1976.58|1956.58|1976.15|1956.15|30
1639286790000|2021-12-12 05:26:30|1976.32|1956.32|1975.76|1955.76|1976.47|1956.47|1975.73|1955.73|29
1639286800000|2021-12-12 05:26:40|1975.72|1955.72|1975.81|1955.81|1975.88|1955.88|1975.72|1955.72|13
1639286810000|2021-12-12 05:26:50|1975.8|1955.8|1975.79|1955.79|1975.82|1955.82|1975.76|1955.76|10
1639286820000|2021-12-12 05:27:00|1975.8|1955.8|1976.66|1956.66|1976.69|1956.69|1975.75|1955.75|20
1639286830000|2021-12-12 05:27:10|1976.57|1956.57|1976.27|1956.27|1976.59|1956.59|1976.14|1956.14|29
1639286840000|2021-12-12 05:27:20|1976.25|1956.25|1976.19|1956.19|1976.25|1956.25|1976.19|1956.19|4
1639286850000|2021-12-12 05:27:30|1976.17|1956.17|1976.2|1956.2|1976.42|1956.42|1976.17|1956.17|24
1639286860000|2021-12-12 05:27:40|1976.22|1956.22|1976.95|1956.95|1976.95|1956.95|1976.22|1956.22|23
1639286870000|2021-12-12 05:27:50|1976.99|1956.99|1977.04|1957.04|1977.14|1957.14|1976.95|1956.95|10
1639286880000|2021-12-12 05:28:00|1977.1|1957.1|1977.33|1957.33|1977.33|1957.33|1976.99|1956.99|14
1639286890000|2021-12-12 05:28:10|1977.51|1957.51|1978.03|1958.03|1978.03|1958.03|1977.51|1957.51|7
1639286900000|2021-12-12 05:28:20|1977.96|1957.96|1978.06|1958.06|1978.06|1958.06|1977.96|1957.96|4
1639286910000|2021-12-12 05:28:30|1977.99|1957.99|1977.98|1957.98|1977.99|1957.99|1977.98|1957.98|2
1639286920000|2021-12-12 05:28:40|1978.01|1958.01|1978.01|1958.01|1978.01|1958.01|1977.94|1957.94|3
1639286930000|2021-12-12 05:28:50|1977.99|1957.99|1976.4|1956.4|1977.99|1957.99|1976.24|1956.24|31
1639286940000|2021-12-12 05:29:00|1976.31|1956.31|1976.49|1956.49|1976.51|1956.51|1976.31|1956.31|14
1639286950000|2021-12-12 05:29:10|1976.47|1956.47|1976.45|1956.45|1976.51|1956.51|1976.45|1956.45|6
1639286960000|2021-12-12 05:29:20|1976.48|1956.48|1976.25|1956.25|1976.52|1956.52|1976.25|1956.25|10
1639286970000|2021-12-12 05:29:30|1976.29|1956.29|1975.57|1955.57|1976.32|1956.32|1975.35|1955.35|13
1639286980000|2021-12-12 05:29:40|1975.39|1955.39|1975.4|1955.4|1975.4|1955.4|1975.3|1955.3|17
1639286990000|2021-12-12 05:29:50|1975.38|1955.38|1975.43|1955.43|1975.53|1955.53|1975.38|1955.38|19
1639287000000|2021-12-12 05:30:00|1975.41|1955.41|1974.47|1954.47|1975.41|1955.41|1974.42|1954.42|13
1639287010000|2021-12-12 05:30:10|1974.33|1954.33|1974.29|1954.29|1974.72|1954.72|1974.28|1954.28|22
1639287020000|2021-12-12 05:30:20|1974.3|1954.3|1974.2|1954.2|1974.33|1954.33|1973.98|1953.98|14
1639287030000|2021-12-12 05:30:30|1974.16|1954.16|1975.1|1955.1|1975.1|1955.1|1974.01|1954.01|24
1639287040000|2021-12-12 05:30:40|1975.08|1955.08|1975.49|1955.49|1975.52|1955.52|1975.08|1955.08|9
1639287050000|2021-12-12 05:30:50|1975.77|1955.77|1976.11|1956.11|1976.12|1956.12|1975.77|1955.77|7
1639287060000|2021-12-12 05:31:00|1976|1956|1976.63|1956.63|1976.68|1956.68|1975.92|1955.92|11
1639287070000|2021-12-12 05:31:10|1976.74|1956.74|1977.56|1957.56|1977.86|1957.86|1976.74|1956.74|11
1639287080000|2021-12-12 05:31:20|1977.7|1957.7|1978.34|1958.34|1978.36|1958.36|1977.7|1957.7|11
1639287090000|2021-12-12 05:31:30|1978.54|1958.54|1978.56|1958.56|1978.56|1958.56|1978.27|1958.27|7
1639287100000|2021-12-12 05:31:40|1978.57|1958.57|1979.24|1959.24|1979.24|1959.24|1978.55|1958.55|7
1639287110000|2021-12-12 05:31:50|1979.26|1959.26|1979.52|1959.52|1979.55|1959.55|1979.01|1959.01|15
1639287120000|2021-12-12 05:32:00|1979.42|1959.42|1979.05|1959.05|1979.45|1959.45|1978.98|1958.98|22
1639287130000|2021-12-12 05:32:10|1979.09|1959.09|1979.09|1959.09|1979.19|1959.19|1979.06|1959.06|14
1639287140000|2021-12-12 05:32:20|1979.03|1959.03|1979.1|1959.1|1979.15|1959.15|1979.02|1959.02|12
1639287150000|2021-12-12 05:32:30|1979.06|1959.06|1978.35|1958.35|1979.21|1959.21|1978.31|1958.31|19
1639287160000|2021-12-12 05:32:40|1978.37|1958.37|1978.31|1958.31|1978.38|1958.38|1978.23|1958.23|25
1639287170000|2021-12-12 05:32:50|1978.29|1958.29|1978.26|1958.26|1978.36|1958.36|1978.18|1958.18|9
1639287180000|2021-12-12 05:33:00|1978.13|1958.13|1976.67|1956.67|1978.13|1958.13|1976.67|1956.67|20
1639287190000|2021-12-12 05:33:10|1976.73|1956.73|1976.52|1956.52|1976.73|1956.73|1976.51|1956.51|19
1639287200000|2021-12-12 05:33:20|1976.51|1956.51|1976.43|1956.43|1976.59|1956.59|1976.39|1956.39|17
1639287210000|2021-12-12 05:33:30|1976.42|1956.42|1976.04|1956.04|1976.42|1956.42|1976.04|1956.04|16
1639287220000|2021-12-12 05:33:40|1976.05|1956.05|1975.71|1955.71|1976.35|1956.35|1975.64|1955.64|20
1639287230000|2021-12-12 05:33:50|1975.69|1955.69|1974.51|1954.51|1975.69|1955.69|1974.5|1954.5|16
1639287240000|2021-12-12 05:34:00|1974.56|1954.56|1974.85|1954.85|1974.93|1954.93|1974.56|1954.56|15
1639287250000|2021-12-12 05:34:10|1974.86|1954.86|1974.78|1954.78|1974.86|1954.86|1974.7|1954.7|16
1639287260000|2021-12-12 05:34:20|1974.79|1954.79|1974.67|1954.67|1974.79|1954.79|1974.67|1954.67|17
1639287270000|2021-12-12 05:34:30|1974.69|1954.69|1974.66|1954.66|1974.69|1954.69|1974.62|1954.62|9
1639287280000|2021-12-12 05:34:40|1974.65|1954.65|1975.95|1955.95|1975.99|1955.99|1974.64|1954.64|28
1639287290000|2021-12-12 05:34:50|1975.98|1955.98|1977.49|1957.49|1978.46|1958.46|1975.95|1955.95|36
1639287300000|2021-12-12 05:35:00|1977.43|1957.43|1977.11|1957.11|1977.47|1957.47|1977.09|1957.09|25
1639287310000|2021-12-12 05:35:10|1977.12|1957.12|1976.34|1956.34|1977.13|1957.13|1976.23|1956.23|21
1639287320000|2021-12-12 05:35:20|1976.36|1956.36|1976.8|1956.8|1976.84|1956.84|1976.36|1956.36|20
1639287330000|2021-12-12 05:35:30|1976.79|1956.79|1977.29|1957.29|1977.31|1957.31|1976.79|1956.79|19
1639287340000|2021-12-12 05:35:40|1977.3|1957.3|1977.56|1957.56|1977.56|1957.56|1977.24|1957.24|26
1639287350000|2021-12-12 05:35:50|1977.55|1957.55|1977.4|1957.4|1977.55|1957.55|1977.24|1957.24|22
1639287360000|2021-12-12 05:36:00|1977.42|1957.42|1977.47|1957.47|1977.6|1957.6|1977.4|1957.4|29
1639287370000|2021-12-12 05:36:10|1977.43|1957.43|1976.54|1956.54|1977.54|1957.54|1976.52|1956.52|22
1639287380000|2021-12-12 05:36:20|1976.52|1956.52|1976.45|1956.45|1976.63|1956.63|1976.45|1956.45|14
1639287390000|2021-12-12 05:36:30|1976.43|1956.43|1976.43|1956.43|1976.55|1956.55|1976.43|1956.43|6
1639287400000|2021-12-12 05:36:40|1976.44|1956.44|1976.46|1956.46|1976.59|1956.59|1976.43|1956.43|6
1639287410000|2021-12-12 05:36:50|1976.45|1956.45|1976.66|1956.66|1976.73|1956.73|1976.41|1956.41|28
1639287420000|2021-12-12 05:37:00|1976.65|1956.65|1976.95|1956.95|1977.35|1957.35|1976.45|1956.45|29
1639287430000|2021-12-12 05:37:10|1976.94|1956.94|1976.74|1956.74|1977.29|1957.29|1976.72|1956.72|32
1639287440000|2021-12-12 05:37:20|1976.73|1956.73|1976.66|1956.66|1976.78|1956.78|1976.65|1956.65|8
1639287450000|2021-12-12 05:37:30|1976.6|1956.6|1976.6|1956.6|1976.6|1956.6|1976.6|1956.6|1
1639287460000|2021-12-12 05:37:40|1976.43|1956.43|1976.43|1956.43|1976.43|1956.43|1976.43|1956.43|1
1639287470000|2021-12-12 05:37:50|1976.5|1956.5|1976.5|1956.5|1976.5|1956.5|1976.5|1956.5|1
1639287480000|2021-12-12 05:38:00|1976.51|1956.51|1976.48|1956.48|1976.52|1956.52|1976.44|1956.44|9
1639287490000|2021-12-12 05:38:10|1976.47|1956.47|1976.52|1956.52|1976.54|1956.54|1976.44|1956.44|23
1639287500000|2021-12-12 05:38:20|1976.51|1956.51|1976.7|1956.7|1976.73|1956.73|1976.46|1956.46|9
1639287510000|2021-12-12 05:38:30|1976.73|1956.73|1976.53|1956.53|1976.73|1956.73|1976.51|1956.51|11
1639287520000|2021-12-12 05:38:40|1976.57|1956.57|1976.57|1956.57|1976.57|1956.57|1976.57|1956.57|1
1639287530000|2021-12-12 05:38:50|1976.49|1956.49|1976.25|1956.25|1976.49|1956.49|1976.14|1956.14|12
1639287540000|2021-12-12 05:39:00|1976.32|1956.32|1976.36|1956.36|1976.54|1956.54|1976.27|1956.27|21
1639287550000|2021-12-12 05:39:10|1976.34|1956.34|1976.5|1956.5|1976.5|1956.5|1976.17|1956.17|23
1639287560000|2021-12-12 05:39:20|1976.56|1956.56|1976.55|1956.55|1976.58|1956.58|1976.44|1956.44|20
1639287570000|2021-12-12 05:39:30|1976.53|1956.53|1976.69|1956.69|1976.7|1956.7|1976.47|1956.47|21
1639287580000|2021-12-12 05:39:40|1976.7|1956.7|1976.72|1956.72|1976.73|1956.73|1976.68|1956.68|22
1639287590000|2021-12-12 05:39:50|1976.74|1956.74|1976.65|1956.65|1976.74|1956.74|1976.65|1956.65|9
1639287600000|2021-12-12 05:40:00|1976.64|1956.64|1975.39|1955.39|1976.68|1956.68|1975.32|1955.32|35
1639287610000|2021-12-12 05:40:10|1975.49|1955.49|1975.49|1955.49|1975.55|1955.55|1975.18|1955.18|25
1639287620000|2021-12-12 05:40:20|1975.38|1955.38|1976.51|1956.51|1976.53|1956.53|1975.34|1955.34|20
1639287630000|2021-12-12 05:40:30|1976.49|1956.49|1976.51|1956.51|1976.53|1956.53|1976.49|1956.49|6
1639287640000|2021-12-12 05:40:40|1976.49|1956.49|1976.51|1956.51|1976.51|1956.51|1976.49|1956.49|6
1639287650000|2021-12-12 05:40:50|1976.49|1956.49|1976.5|1956.5|1976.51|1956.51|1976.49|1956.49|4
1639287660000|2021-12-12 05:41:00|1976.7|1956.7|1976.79|1956.79|1976.79|1956.79|1976.7|1956.7|2
1639287670000|2021-12-12 05:41:10|1976.78|1956.78|1979|1959|1979.01|1959.01|1976.78|1956.78|16
1639287680000|2021-12-12 05:41:20|1979.39|1959.39|1979.64|1959.64|1979.67|1959.67|1979.3|1959.3|34
1639287690000|2021-12-12 05:41:30|1979.93|1959.93|1980.06|1960.06|1980.14|1960.14|1979.86|1959.86|27
1639287700000|2021-12-12 05:41:40|1980.05|1960.05|1978.66|1958.66|1980.05|1960.05|1978.66|1958.66|27
1639287710000|2021-12-12 05:41:50|1978.65|1958.65|1978.53|1958.53|1978.68|1958.68|1978.53|1958.53|29
1639287720000|2021-12-12 05:42:00|1978.6|1958.6|1977.38|1957.38|1978.74|1958.74|1977.38|1957.38|25
1639287730000|2021-12-12 05:42:10|1976.95|1956.95|1975.96|1955.96|1976.97|1956.97|1975.84|1955.84|25
1639287740000|2021-12-12 05:42:20|1975.94|1955.94|1975.78|1955.78|1976.08|1956.08|1975.78|1955.78|28
1639287750000|2021-12-12 05:42:30|1975.8|1955.8|1975.73|1955.73|1975.85|1955.85|1975.73|1955.73|17
1639287760000|2021-12-12 05:42:40|1975.71|1955.71|1976.06|1956.06|1976.06|1956.06|1975.69|1955.69|22
1639287770000|2021-12-12 05:42:50|1976.14|1956.14|1976.57|1956.57|1976.69|1956.69|1976.14|1956.14|28
1639287780000|2021-12-12 05:43:00|1975.88|1955.88|1975.9|1955.9|1975.9|1955.9|1975.71|1955.71|25
1639287790000|2021-12-12 05:43:10|1975.96|1955.96|1975.9|1955.9|1975.96|1955.96|1975.84|1955.84|23
1639287800000|2021-12-12 05:43:20|1975.92|1955.92|1977|1957|1977.01|1957.01|1975.87|1955.87|27
1639287810000|2021-12-12 05:43:30|1976.9|1956.9|1977.07|1957.07|1977.38|1957.38|1976.9|1956.9|25
1639287820000|2021-12-12 05:43:40|1977.05|1957.05|1976.74|1956.74|1977.09|1957.09|1976.7|1956.7|24
1639287830000|2021-12-12 05:43:50|1976.68|1956.68|1976.57|1956.57|1976.71|1956.71|1976.51|1956.51|22
1639287840000|2021-12-12 05:44:00|1976.56|1956.56|1976.6|1956.6|1976.7|1956.7|1976.53|1956.53|24
1639287850000|2021-12-12 05:44:10|1976.46|1956.46|1976.65|1956.65|1976.71|1956.71|1976.46|1956.46|20
1639287860000|2021-12-12 05:44:20|1976.71|1956.71|1977.29|1957.29|1977.29|1957.29|1976.71|1956.71|24
1639287870000|2021-12-12 05:44:30|1977.27|1957.27|1977.42|1957.42|1977.5|1957.5|1977.24|1957.24|29
1639287880000|2021-12-12 05:44:40|1977.39|1957.39|1977.49|1957.49|1977.49|1957.49|1977.39|1957.39|21
1639287890000|2021-12-12 05:44:50|1977.48|1957.48|1977.37|1957.37|1977.49|1957.49|1977.37|1957.37|20
1639287900000|2021-12-12 05:45:00|1977.4|1957.4|1977.29|1957.29|1977.41|1957.41|1977.28|1957.28|12
1639287910000|2021-12-12 05:45:10|1977.42|1957.42|1977.57|1957.57|1977.57|1957.57|1977.42|1957.42|8
1639287920000|2021-12-12 05:45:20|1977.56|1957.56|1977.84|1957.84|1977.84|1957.84|1977.52|1957.52|8
1639287930000|2021-12-12 05:45:30|1978.25|1958.25|1978.73|1958.73|1978.73|1958.73|1978.25|1958.25|5
1639287940000|2021-12-12 05:45:40|1979.11|1959.11|1978.86|1958.86|1979.11|1959.11|1978.8|1958.8|9
1639287950000|2021-12-12 05:45:50|1978.85|1958.85|1978.89|1958.89|1978.89|1958.89|1978.78|1958.78|12
1639287960000|2021-12-12 05:46:00|1978.87|1958.87|1978.74|1958.74|1978.94|1958.94|1978.74|1958.74|9
1639287970000|2021-12-12 05:46:10|1978.75|1958.75|1978.91|1958.91|1978.91|1958.91|1978.74|1958.74|8
1639287980000|2021-12-12 05:46:20|1979.26|1959.26|1979.28|1959.28|1979.28|1959.28|1979.24|1959.24|4
1639287990000|2021-12-12 05:46:30|1979.27|1959.27|1979.27|1959.27|1979.27|1959.27|1979.09|1959.09|8
1639288000000|2021-12-12 05:46:40|1979.25|1959.25|1978.82|1958.82|1979.25|1959.25|1978.79|1958.79|10
1639288010000|2021-12-12 05:46:50|1978.86|1958.86|1977.96|1957.96|1978.86|1958.86|1977.9|1957.9|24
1639288020000|2021-12-12 05:47:00|1977.98|1957.98|1977.83|1957.83|1978.05|1958.05|1977.75|1957.75|30
1639288030000|2021-12-12 05:47:10|1977.84|1957.84|1977.4|1957.4|1977.87|1957.87|1977.33|1957.33|27
1639288040000|2021-12-12 05:47:20|1977.39|1957.39|1977.53|1957.53|1977.63|1957.63|1977.38|1957.38|22
1639288050000|2021-12-12 05:47:30|1977.5|1957.5|1977.47|1957.47|1977.57|1957.57|1977.45|1957.45|16
1639288060000|2021-12-12 05:47:40|1977.45|1957.45|1977.49|1957.49|1977.51|1957.51|1977.41|1957.41|10
1639288070000|2021-12-12 05:47:50|1977.47|1957.47|1977.5|1957.5|1977.56|1957.56|1977.47|1957.47|3
1639288080000|2021-12-12 05:48:00|1977.53|1957.53|1977.74|1957.74|1977.78|1957.78|1977.51|1957.51|27
1639288090000|2021-12-12 05:48:10|1977.7|1957.7|1977.55|1957.55|1977.7|1957.7|1977.46|1957.46|16
1639288100000|2021-12-12 05:48:20|1977.49|1957.49|1977.58|1957.58|1977.66|1957.66|1977.48|1957.48|24
1639288110000|2021-12-12 05:48:30|1977.6|1957.6|1977.48|1957.48|1977.75|1957.75|1977.46|1957.46|25
1639288120000|2021-12-12 05:48:40|1977.44|1957.44|1976.71|1956.71|1977.44|1957.44|1976.71|1956.71|12
1639288130000|2021-12-12 05:48:50|1976.68|1956.68|1976.24|1956.24|1976.81|1956.81|1976.23|1956.23|32
1639288140000|2021-12-12 05:49:00|1976.23|1956.23|1976.34|1956.34|1976.42|1956.42|1976.17|1956.17|15
1639288150000|2021-12-12 05:49:10|1976.37|1956.37|1976.36|1956.36|1976.53|1956.53|1976.36|1956.36|22
1639288160000|2021-12-12 05:49:20|1976.37|1956.37|1976.54|1956.54|1976.56|1956.56|1976.24|1956.24|25
1639288170000|2021-12-12 05:49:30|1976.52|1956.52|1976.87|1956.87|1976.96|1956.96|1976.52|1956.52|18
1639288180000|2021-12-12 05:49:40|1977|1957|1976.71|1956.71|1977.02|1957.02|1976.57|1956.57|19
1639288190000|2021-12-12 05:49:50|1976.73|1956.73|1976.81|1956.81|1976.84|1956.84|1976.54|1956.54|19
1639288200000|2021-12-12 05:50:00|1976.82|1956.82|1976.92|1956.92|1976.92|1956.92|1976.72|1956.72|15
1639288210000|2021-12-12 05:50:10|1976.93|1956.93|1976.98|1956.98|1977.01|1957.01|1976.86|1956.86|8
1639288220000|2021-12-12 05:50:20|1976.97|1956.97|1976.75|1956.75|1976.98|1956.98|1976.71|1956.71|11
1639288230000|2021-12-12 05:50:30|1976.68|1956.68|1976.37|1956.37|1976.75|1956.75|1976.34|1956.34|15
1639288240000|2021-12-12 05:50:40|1976.39|1956.39|1976.49|1956.49|1976.49|1956.49|1976.35|1956.35|12
1639288250000|2021-12-12 05:50:50|1976.5|1956.5|1976.44|1956.44|1976.56|1956.56|1976.33|1956.33|19
1639288260000|2021-12-12 05:51:00|1976.35|1956.35|1976.36|1956.36|1976.39|1956.39|1976.33|1956.33|12
1639288270000|2021-12-12 05:51:10|1976.37|1956.37|1976.88|1956.88|1977.1|1957.1|1976.32|1956.32|19
1639288280000|2021-12-12 05:51:20|1976.91|1956.91|1976.53|1956.53|1976.95|1956.95|1976.52|1956.52|18
1639288290000|2021-12-12 05:51:30|1976.55|1956.55|1976.37|1956.37|1976.59|1956.59|1976.17|1956.17|16
1639288300000|2021-12-12 05:51:40|1976.42|1956.42|1977.74|1957.74|1977.84|1957.84|1976.41|1956.41|12
1639288310000|2021-12-12 05:51:50|1977.61|1957.61|1976.68|1956.68|1977.88|1957.88|1976.64|1956.64|26
1639288320000|2021-12-12 05:52:00|1976.67|1956.67|1976.47|1956.47|1976.75|1956.75|1976.44|1956.44|16
1639288330000|2021-12-12 05:52:10|1976.48|1956.48|1976.33|1956.33|1976.49|1956.49|1976.33|1956.33|13
1639288340000|2021-12-12 05:52:20|1976.32|1956.32|1975.92|1955.92|1976.55|1956.55|1975.92|1955.92|23
1639288350000|2021-12-12 05:52:30|1975.89|1955.89|1975.94|1955.94|1975.97|1955.97|1975.89|1955.89|6
1639288360000|2021-12-12 05:52:40|1975.93|1955.93|1974.5|1954.5|1975.93|1955.93|1974.5|1954.5|27
1639288370000|2021-12-12 05:52:50|1974.53|1954.53|1974.62|1954.62|1974.74|1954.74|1974.53|1954.53|22
1639288380000|2021-12-12 05:53:00|1974.63|1954.63|1974.18|1954.18|1974.63|1954.63|1974.05|1954.05|23
1639288390000|2021-12-12 05:53:10|1974.17|1954.17|1973.98|1953.98|1974.18|1954.18|1973.96|1953.96|23
1639288400000|2021-12-12 05:53:20|1973.96|1953.96|1973.65|1953.65|1973.99|1953.99|1973.64|1953.64|15
1639288410000|2021-12-12 05:53:30|1973.64|1953.64|1972.41|1952.41|1973.64|1953.64|1972.22|1952.22|29
1639288420000|2021-12-12 05:53:40|1972.43|1952.43|1972.25|1952.25|1972.43|1952.43|1972.24|1952.24|16
1639288430000|2021-12-12 05:53:50|1972.24|1952.24|1972.21|1952.21|1972.24|1952.24|1972.21|1952.21|3
1639288440000|2021-12-12 05:54:00|1972.28|1952.28|1972.19|1952.19|1972.28|1952.28|1972.19|1952.19|7
1639288450000|2021-12-12 05:54:10|1972.18|1952.18|1971.72|1951.72|1972.19|1952.19|1971.72|1951.72|22
1639288460000|2021-12-12 05:54:20|1971.73|1951.73|1971.49|1951.49|1971.73|1951.73|1971.49|1951.49|2
1639288470000|2021-12-12 05:54:30|1971.51|1951.51|1971.49|1951.49|1971.51|1951.51|1971.49|1951.49|7
1639288480000|2021-12-12 05:54:40|1971.38|1951.38|1971.47|1951.47|1971.48|1951.48|1971.38|1951.38|10
1639288490000|2021-12-12 05:54:50|1971.48|1951.48|1971.34|1951.34|1971.48|1951.48|1971.33|1951.33|10
1639288500000|2021-12-12 05:55:00|1971.35|1951.35|1970.51|1950.51|1971.52|1951.52|1970.38|1950.38|24
1639288510000|2021-12-12 05:55:10|1970.48|1950.48|1970.49|1950.49|1970.51|1950.51|1970.48|1950.48|4
1639288520000|2021-12-12 05:55:20|1970.15|1950.15|1970.15|1950.15|1970.15|1950.15|1970.15|1950.15|1
1639288530000|2021-12-12 05:55:30|1970.08|1950.08|1970.36|1950.36|1970.36|1950.36|1970.08|1950.08|5
1639288540000|2021-12-12 05:55:40|1970.38|1950.38|1969.93|1949.93|1970.38|1950.38|1969.93|1949.93|15
1639288550000|2021-12-12 05:55:50|1969.95|1949.95|1969.47|1949.47|1969.95|1949.95|1969.47|1949.47|15
1639288560000|2021-12-12 05:56:00|1969.43|1949.43|1969.3|1949.3|1969.48|1949.48|1969.1|1949.1|26
1639288570000|2021-12-12 05:56:10|1969.29|1949.29|1967.66|1947.66|1969.29|1949.29|1967.66|1947.66|32
1639288580000|2021-12-12 05:56:20|1967.63|1947.63|1967.38|1947.38|1967.63|1947.63|1967.37|1947.37|28
1639288590000|2021-12-12 05:56:30|1967.48|1947.48|1967.8|1947.8|1967.9|1947.9|1967.36|1947.36|25
1639288600000|2021-12-12 05:56:40|1967.81|1947.81|1968.02|1948.02|1968.05|1948.05|1967.78|1947.78|18
1639288610000|2021-12-12 05:56:50|1968.09|1948.09|1968.8|1948.8|1968.8|1948.8|1968.02|1948.02|14
1639288620000|2021-12-12 05:57:00|1968.78|1948.78|1969.75|1949.75|1969.99|1949.99|1968.78|1948.78|22
1639288630000|2021-12-12 05:57:10|1969.76|1949.76|1970.21|1950.21|1970.21|1950.21|1969.75|1949.75|7
1639288640000|2021-12-12 05:57:20|1970.2|1950.2|1970.32|1950.32|1970.48|1950.48|1970.2|1950.2|6
1639288650000|2021-12-12 05:57:30|1970.33|1950.33|1970.33|1950.33|1970.33|1950.33|1970.33|1950.33|1
1639288660000|2021-12-12 05:57:40|1970.31|1950.31|1970.31|1950.31|1970.31|1950.31|1970.31|1950.31|1
1639288670000|2021-12-12 05:57:50|1970.38|1950.38|1970.44|1950.44|1970.44|1950.44|1970.36|1950.36|6
1639288680000|2021-12-12 05:58:00|1970.37|1950.37|1970.16|1950.16|1970.44|1950.44|1970.13|1950.13|10
1639288690000|2021-12-12 05:58:10|1970.15|1950.15|1970.24|1950.24|1970.24|1950.24|1970.14|1950.14|14
1639288700000|2021-12-12 05:58:20|1970.28|1950.28|1970.28|1950.28|1970.28|1950.28|1970.28|1950.28|1
1639288710000|2021-12-12 05:58:30|1970.24|1950.24|1970.31|1950.31|1970.31|1950.31|1970.24|1950.24|3
1639288720000|2021-12-12 05:58:40|1970.32|1950.32|1970.21|1950.21|1970.32|1950.32|1970.21|1950.21|3
1639288730000|2021-12-12 05:58:50|1970.33|1950.33|1970.89|1950.89|1970.91|1950.91|1970.33|1950.33|14
1639288740000|2021-12-12 05:59:00|1970.92|1950.92|1970.98|1950.98|1971.03|1951.03|1970.86|1950.86|14
1639288750000|2021-12-12 05:59:10|1971.01|1951.01|1970.96|1950.96|1971.04|1951.04|1970.96|1950.96|15
1639288760000|2021-12-12 05:59:20|1970.98|1950.98|1971|1951|1971.03|1951.03|1970.95|1950.95|10
1639288770000|2021-12-12 05:59:30|1971.04|1951.04|1971.08|1951.08|1971.09|1951.09|1971.03|1951.03|12
1639288780000|2021-12-12 05:59:40|1971.07|1951.07|1971.17|1951.17|1971.17|1951.17|1970.97|1950.97|19
1639288790000|2021-12-12 05:59:50|1971.18|1951.18|1971.61|1951.61|1971.61|1951.61|1971.18|1951.18|3
1639288800000|2021-12-12 06:00:00|1971.59|1951.59|1971.73|1951.73|1971.73|1951.73|1971.58|1951.58|5
1639288810000|2021-12-12 06:00:10|1971.74|1951.74|1971.64|1951.64|1971.74|1951.74|1971.64|1951.64|6
1639288820000|2021-12-12 06:00:20|1971.17|1951.17|1968.73|1948.73|1971.17|1951.17|1968.7|1948.7|28
1639288830000|2021-12-12 06:00:30|1968.84|1948.84|1969.02|1949.02|1969.17|1949.17|1968.71|1948.71|32
1639288840000|2021-12-12 06:00:40|1969.52|1949.52|1970.65|1950.65|1970.65|1950.65|1969.52|1949.52|26
1639288850000|2021-12-12 06:00:50|1970.63|1950.63|1971.57|1951.57|1971.6|1951.6|1970.63|1950.63|14
1639288860000|2021-12-12 06:01:00|1971.55|1951.55|1971.08|1951.08|1971.55|1951.55|1971|1951|32
1639288870000|2021-12-12 06:01:10|1971.1|1951.1|1971.54|1951.54|1971.6|1951.6|1971.1|1951.1|16
1639288880000|2021-12-12 06:01:20|1971.59|1951.59|1971.59|1951.59|1971.59|1951.59|1971.56|1951.56|12
1639288890000|2021-12-12 06:01:30|1971.57|1951.57|1971.74|1951.74|1971.74|1951.74|1971.56|1951.56|6
1639288900000|2021-12-12 06:01:40|1971.82|1951.82|1971.83|1951.83|1971.83|1951.83|1971.79|1951.79|4
1639288910000|2021-12-12 06:01:50|1971.84|1951.84|1972|1952|1972|1952|1971.84|1951.84|3
1639288920000|2021-12-12 06:02:00|1972.01|1952.01|1972.24|1952.24|1972.24|1952.24|1971.97|1951.97|7
1639288930000|2021-12-12 06:02:10|1972.2|1952.2|1972.05|1952.05|1972.51|1952.51|1972.05|1952.05|17
1639288940000|2021-12-12 06:02:20|1971.99|1951.99|1971.58|1951.58|1972.03|1952.03|1971.46|1951.46|20
1639288950000|2021-12-12 06:02:30|1971.55|1951.55|1971.15|1951.15|1971.59|1951.59|1971.05|1951.05|29
1639288960000|2021-12-12 06:02:40|1971.18|1951.18|1971.3|1951.3|1971.3|1951.3|1970.73|1950.73|22
1639288970000|2021-12-12 06:02:50|1971.28|1951.28|1971.09|1951.09|1971.3|1951.3|1970.98|1950.98|15
1639288980000|2021-12-12 06:03:00|1971.17|1951.17|1969.82|1949.82|1971.18|1951.18|1969.72|1949.72|32
1639288990000|2021-12-12 06:03:10|1969.86|1949.86|1970.51|1950.51|1970.51|1950.51|1969.82|1949.82|26
1639289000000|2021-12-12 06:03:20|1970.73|1950.73|1971.48|1951.48|1971.48|1951.48|1970.73|1950.73|8
1639289010000|2021-12-12 06:03:30|1971.45|1951.45|1971.39|1951.39|1971.45|1951.45|1971.39|1951.39|4
1639289020000|2021-12-12 06:03:40|1971.42|1951.42|1971.8|1951.8|1971.85|1951.85|1971.42|1951.42|6
1639289030000|2021-12-12 06:03:50|1971.79|1951.79|1971.83|1951.83|1971.83|1951.83|1971.76|1951.76|3
1639289040000|2021-12-12 06:04:00|1971.85|1951.85|1971.92|1951.92|1971.92|1951.92|1971.82|1951.82|5
1639289050000|2021-12-12 06:04:10|1971.88|1951.88|1971.95|1951.95|1971.95|1951.95|1971.88|1951.88|4
1639289060000|2021-12-12 06:04:20|1971.96|1951.96|1971.73|1951.73|1971.97|1951.97|1971.73|1951.73|10
1639289070000|2021-12-12 06:04:30|1971.51|1951.51|1971.79|1951.79|1971.79|1951.79|1971.51|1951.51|7
1639289080000|2021-12-12 06:04:40|1971.73|1951.73|1971.75|1951.75|1971.75|1951.75|1971.73|1951.73|2
1639289090000|2021-12-12 06:04:50|1971.73|1951.73|1968.83|1948.83|1971.73|1951.73|1968.83|1948.83|24
1639289100000|2021-12-12 06:05:00|1968.93|1948.93|1969.13|1949.13|1969.37|1949.37|1968.84|1948.84|17
1639289110000|2021-12-12 06:05:10|1969.11|1949.11|1969.83|1949.83|1969.86|1949.86|1969.11|1949.11|27
1639289120000|2021-12-12 06:05:20|1969.84|1949.84|1970.28|1950.28|1970.28|1950.28|1969.84|1949.84|21
1639289130000|2021-12-12 06:05:30|1970.26|1950.26|1971.17|1951.17|1971.17|1951.17|1970.25|1950.25|25
1639289140000|2021-12-12 06:05:40|1971.24|1951.24|1971.22|1951.22|1971.26|1951.26|1971.2|1951.2|12
1639289150000|2021-12-12 06:05:50|1971.23|1951.23|1970.49|1950.49|1971.23|1951.23|1970.49|1950.49|15
1639289160000|2021-12-12 06:06:00|1970.54|1950.54|1970.95|1950.95|1970.95|1950.95|1970.41|1950.41|20
1639289170000|2021-12-12 06:06:10|1970.96|1950.96|1971.2|1951.2|1971.34|1951.34|1970.96|1950.96|8
1639289180000|2021-12-12 06:06:20|1971.26|1951.26|1971.28|1951.28|1971.32|1951.32|1971.26|1951.26|3
1639289190000|2021-12-12 06:06:30|1971.12|1951.12|1971.14|1951.14|1971.21|1951.21|1971.06|1951.06|22
1639289200000|2021-12-12 06:06:40|1971.15|1951.15|1971.31|1951.31|1971.31|1951.31|1971.15|1951.15|4
1639289210000|2021-12-12 06:06:50|1971.63|1951.63|1971.82|1951.82|1971.84|1951.84|1971.58|1951.58|10
1639289220000|2021-12-12 06:07:00|1971.84|1951.84|1971.94|1951.94|1971.95|1951.95|1971.84|1951.84|3
1639289230000|2021-12-12 06:07:10|1971.82|1951.82|1971.95|1951.95|1971.95|1951.95|1971.82|1951.82|2
1639289240000|2021-12-12 06:07:20|1971.89|1951.89|1971.96|1951.96|1972.27|1952.27|1971.89|1951.89|10
1639289250000|2021-12-12 06:07:30|1972.29|1952.29|1972.65|1952.65|1972.65|1952.65|1972.29|1952.29|11
1639289260000|2021-12-12 06:07:40|1972.59|1952.59|1973.04|1953.04|1973.08|1953.08|1972.59|1952.59|5
1639289270000|2021-12-12 06:07:50|1973.05|1953.05|1973|1953|1973.05|1953.05|1972.94|1952.94|13
1639289280000|2021-12-12 06:08:00|1972.95|1952.95|1972.95|1952.95|1973|1953|1972.95|1952.95|4
1639289290000|2021-12-12 06:08:10|1972.96|1952.96|1972.99|1952.99|1973.11|1953.11|1972.95|1952.95|4
1639289300000|2021-12-12 06:08:20|1973.11|1953.11|1972.97|1952.97|1973.13|1953.13|1972.97|1952.97|6
1639289310000|2021-12-12 06:08:30|1972.96|1952.96|1972.49|1952.49|1972.96|1952.96|1972.49|1952.49|6
1639289320000|2021-12-12 06:08:40|1972.56|1952.56|1972.46|1952.46|1972.93|1952.93|1972.4|1952.4|25
1639289330000|2021-12-12 06:08:50|1972.45|1952.45|1971.93|1951.93|1972.46|1952.46|1971.85|1951.85|20
1639289340000|2021-12-12 06:09:00|1972.04|1952.04|1972.24|1952.24|1972.24|1952.24|1972.04|1952.04|13
1639289350000|2021-12-12 06:09:10|1972.23|1952.23|1972.29|1952.29|1972.29|1952.29|1972.18|1952.18|14
1639289360000|2021-12-12 06:09:20|1972.27|1952.27|1972.15|1952.15|1972.29|1952.29|1972.14|1952.14|19
1639289370000|2021-12-12 06:09:30|1972.18|1952.18|1972.21|1952.21|1972.24|1952.24|1972.16|1952.16|14
1639289380000|2021-12-12 06:09:40|1972.19|1952.19|1971.63|1951.63|1972.19|1952.19|1971.62|1951.62|18
1639289390000|2021-12-12 06:09:50|1971.62|1951.62|1971.61|1951.61|1971.8|1951.8|1971.53|1951.53|21
1639289400000|2021-12-12 06:10:00|1971.57|1951.57|1971.52|1951.52|1971.57|1951.57|1971.49|1951.49|5
1639289410000|2021-12-12 06:10:10|1971.46|1951.46|1971.47|1951.47|1971.52|1951.52|1971.36|1951.36|15
1639289420000|2021-12-12 06:10:20|1971.27|1951.27|1971.4|1951.4|1971.4|1951.4|1971.27|1951.27|2
1639289430000|2021-12-12 06:10:30|1971.39|1951.39|1971.45|1951.45|1971.46|1951.46|1971.39|1951.39|7
1639289440000|2021-12-12 06:10:40|1971.38|1951.38|1971.52|1951.52|1971.52|1951.52|1971.35|1951.35|19
1639289450000|2021-12-12 06:10:50|1971.43|1951.43|1971.63|1951.63|1971.64|1951.64|1970.77|1950.77|33
1639289460000|2021-12-12 06:11:00|1971.75|1951.75|1972.51|1952.51|1972.53|1952.53|1971.75|1951.75|7
1639289470000|2021-12-12 06:11:10|1972.58|1952.58|1972.58|1952.58|1972.58|1952.58|1972.58|1952.58|1
1639289480000|2021-12-12 06:11:20|1972.6|1952.6|1972.98|1952.98|1972.98|1952.98|1972.6|1952.6|5
1639289490000|2021-12-12 06:11:30|1973.01|1953.01|1973.35|1953.35|1973.36|1953.36|1972.95|1952.95|7
1639289500000|2021-12-12 06:11:40|1973.59|1953.59|1973.57|1953.57|1973.64|1953.64|1973.57|1953.57|5
1639289510000|2021-12-12 06:11:50|1973.81|1953.81|1973.77|1953.77|1973.81|1953.81|1973.77|1953.77|3
1639289520000|2021-12-12 06:12:00|1973.73|1953.73|1973.62|1953.62|1973.73|1953.73|1973.57|1953.57|4
1639289530000|2021-12-12 06:12:10|1973.6|1953.6|1973.6|1953.6|1973.69|1953.69|1973.59|1953.59|6
1639289540000|2021-12-12 06:12:20|1973.31|1953.31|1973.29|1953.29|1973.31|1953.31|1973.29|1953.29|2
1639289550000|2021-12-12 06:12:30|1973.5|1953.5|1973.5|1953.5|1973.5|1953.5|1973.5|1953.5|1
1639289560000|2021-12-12 06:12:40|1973.51|1953.51|1973.49|1953.49|1973.51|1953.51|1973.49|1953.49|2
1639289570000|2021-12-12 06:12:50|1973.5|1953.5|1973.56|1953.56|1973.56|1953.56|1973.5|1953.5|2
1639289580000|2021-12-12 06:13:00|1973.53|1953.53|1973.05|1953.05|1973.55|1953.55|1973.04|1953.04|10
1639289590000|2021-12-12 06:13:10|1972.89|1952.89|1972.9|1952.9|1972.9|1952.9|1972.89|1952.89|2
1639289600000|2021-12-12 06:13:20|1973.06|1953.06|1973.51|1953.51|1973.51|1953.51|1973.06|1953.06|10
1639289610000|2021-12-12 06:13:30|1973.56|1953.56|1973.84|1953.84|1973.84|1953.84|1973.56|1953.56|19
1639289620000|2021-12-12 06:13:40|1973.72|1953.72|1973.69|1953.69|1973.72|1953.72|1973.67|1953.67|15
1639289630000|2021-12-12 06:13:50|1973.68|1953.68|1973.67|1953.67|1973.71|1953.71|1973.62|1953.62|17
1639289640000|2021-12-12 06:14:00|1973.68|1953.68|1973.75|1953.75|1973.75|1953.75|1973.67|1953.67|19
1639289650000|2021-12-12 06:14:10|1973.73|1953.73|1973.75|1953.75|1973.86|1953.86|1973.73|1953.73|22
1639289660000|2021-12-12 06:14:20|1973.81|1953.81|1973.83|1953.83|1973.84|1953.84|1973.81|1953.81|15
1639289670000|2021-12-12 06:14:30|1973.84|1953.84|1973.27|1953.27|1973.84|1953.84|1973.22|1953.22|24
1639289680000|2021-12-12 06:14:40|1973.26|1953.26|1973.18|1953.18|1973.26|1953.26|1973.13|1953.13|18
1639289690000|2021-12-12 06:14:50|1973.22|1953.22|1973.26|1953.26|1973.34|1953.34|1973.2|1953.2|23
1639289700000|2021-12-12 06:15:00|1973.29|1953.29|1973.83|1953.83|1973.83|1953.83|1973.25|1953.25|30
1639289710000|2021-12-12 06:15:10|1973.85|1953.85|1973.82|1953.82|1973.87|1953.87|1973.79|1953.79|18
1639289720000|2021-12-12 06:15:20|1973.83|1953.83|1975.72|1955.72|1975.72|1955.72|1973.78|1953.78|25
1639289730000|2021-12-12 06:15:30|1975.7|1955.7|1977.76|1957.76|1978.13|1958.13|1975.7|1955.7|38
1639289740000|2021-12-12 06:15:40|1977.61|1957.61|1976.93|1956.93|1977.61|1957.61|1976.83|1956.83|21
1639289750000|2021-12-12 06:15:50|1976.9|1956.9|1977.12|1957.12|1977.16|1957.16|1976.89|1956.89|24
1639289760000|2021-12-12 06:16:00|1977.1|1957.1|1976.99|1956.99|1977.1|1957.1|1976.68|1956.68|26
1639289770000|2021-12-12 06:16:10|1977.15|1957.15|1976.42|1956.42|1977.16|1957.16|1976.34|1956.34|24
1639289780000|2021-12-12 06:16:20|1976.39|1956.39|1976.46|1956.46|1976.52|1956.52|1976.35|1956.35|16
1639289790000|2021-12-12 06:16:30|1976.43|1956.43|1976.44|1956.44|1976.52|1956.52|1976.34|1956.34|25
1639289800000|2021-12-12 06:16:40|1976.43|1956.43|1976.48|1956.48|1976.53|1956.53|1976.42|1956.42|28
1639289810000|2021-12-12 06:16:50|1976.46|1956.46|1976.34|1956.34|1976.46|1956.46|1976.29|1956.29|23
1639289820000|2021-12-12 06:17:00|1976.37|1956.37|1975.94|1955.94|1976.37|1956.37|1975.87|1955.87|24
1639289830000|2021-12-12 06:17:10|1975.92|1955.92|1975.76|1955.76|1975.92|1955.92|1975.74|1955.74|15
1639289840000|2021-12-12 06:17:20|1975.75|1955.75|1975.52|1955.52|1975.75|1955.75|1975.52|1955.52|8
1639289850000|2021-12-12 06:17:30|1975.44|1955.44|1974.67|1954.67|1975.44|1955.44|1974.57|1954.57|15
1639289860000|2021-12-12 06:17:40|1974.62|1954.62|1973.96|1953.96|1974.65|1954.65|1973.93|1953.93|24
1639289870000|2021-12-12 06:17:50|1974.01|1954.01|1973.99|1953.99|1974.15|1954.15|1973.91|1953.91|25
1639289880000|2021-12-12 06:18:00|1974|1954|1972.79|1952.79|1974.09|1954.09|1972.72|1952.72|24
1639289890000|2021-12-12 06:18:10|1972.78|1952.78|1972.25|1952.25|1972.95|1952.95|1972.16|1952.16|26
1639289900000|2021-12-12 06:18:20|1972.62|1952.62|1972.99|1952.99|1973.05|1953.05|1972.61|1952.61|27
1639289910000|2021-12-12 06:18:30|1973.03|1953.03|1974.3|1954.3|1974.31|1954.31|1973.02|1953.02|25
1639289920000|2021-12-12 06:18:40|1974.29|1954.29|1974.48|1954.48|1974.52|1954.52|1974.21|1954.21|15
1639289930000|2021-12-12 06:18:50|1974.51|1954.51|1975.58|1955.58|1975.58|1955.58|1974.51|1954.51|21
1639289940000|2021-12-12 06:19:00|1975.98|1955.98|1975.41|1955.41|1975.98|1955.98|1975.41|1955.41|10
1639289950000|2021-12-12 06:19:10|1975.3|1955.3|1974.87|1954.87|1975.3|1955.3|1974.73|1954.73|19
1639289960000|2021-12-12 06:19:20|1974.86|1954.86|1975.05|1955.05|1975.05|1955.05|1974.82|1954.82|21
1639289970000|2021-12-12 06:19:30|1975.07|1955.07|1975.03|1955.03|1975.11|1955.11|1975.03|1955.03|6
1639289980000|2021-12-12 06:19:40|1975.05|1955.05|1975.03|1955.03|1975.05|1955.05|1974.97|1954.97|3
1639289990000|2021-12-12 06:19:50|1975.05|1955.05|1975.26|1955.26|1975.29|1955.29|1974.98|1954.98|19
1639290000000|2021-12-12 06:20:00|1975.22|1955.22|1973.84|1953.84|1975.29|1955.29|1973.84|1953.84|27
1639290010000|2021-12-12 06:20:10|1973.76|1953.76|1973.73|1953.73|1974.05|1954.05|1973.73|1953.73|27
1639290020000|2021-12-12 06:20:20|1973.46|1953.46|1972.84|1952.84|1973.49|1953.49|1972.82|1952.82|21
1639290030000|2021-12-12 06:20:30|1972.85|1952.85|1973.16|1953.16|1973.18|1953.18|1972.85|1952.85|15
1639290040000|2021-12-12 06:20:40|1973.14|1953.14|1973.22|1953.22|1973.23|1953.23|1973.14|1953.14|6
1639290050000|2021-12-12 06:20:50|1973.19|1953.19|1973.1|1953.1|1973.22|1953.22|1973.1|1953.1|4
1639290060000|2021-12-12 06:21:00|1973.07|1953.07|1975.53|1955.53|1975.53|1955.53|1973.07|1953.07|20
1639290070000|2021-12-12 06:21:10|1975.54|1955.54|1976.26|1956.26|1976.26|1956.26|1975.54|1955.54|11
1639290080000|2021-12-12 06:21:20|1976.25|1956.25|1976.44|1956.44|1976.57|1956.57|1976.12|1956.12|14
1639290090000|2021-12-12 06:21:30|1976.47|1956.47|1975.65|1955.65|1976.47|1956.47|1975.65|1955.65|9
1639290100000|2021-12-12 06:21:40|1975.64|1955.64|1975.48|1955.48|1975.68|1955.68|1975.47|1955.47|19
1639290110000|2021-12-12 06:21:50|1975.52|1955.52|1975.58|1955.58|1975.82|1955.82|1975.47|1955.47|18
1639290120000|2021-12-12 06:22:00|1975.57|1955.57|1975.45|1955.45|1975.59|1955.59|1975.45|1955.45|18
1639290130000|2021-12-12 06:22:10|1975.5|1955.5|1975.33|1955.33|1975.5|1955.5|1975.26|1955.26|20
1639290140000|2021-12-12 06:22:20|1975.34|1955.34|1975.47|1955.47|1975.56|1955.56|1975.33|1955.33|9
1639290150000|2021-12-12 06:22:30|1975.42|1955.42|1975.33|1955.33|1975.51|1955.51|1975.3|1955.3|22
1639290160000|2021-12-12 06:22:40|1975.44|1955.44|1975.39|1955.39|1975.57|1955.57|1975.28|1955.28|27
1639290170000|2021-12-12 06:22:50|1975.38|1955.38|1975.6|1955.6|1975.6|1955.6|1975.38|1955.38|21
1639290180000|2021-12-12 06:23:00|1975.56|1955.56|1975.54|1955.54|1975.56|1955.56|1975.41|1955.41|16
1639290190000|2021-12-12 06:23:10|1975.52|1955.52|1975.56|1955.56|1975.56|1955.56|1975.49|1955.49|14
1639290200000|2021-12-12 06:23:20|1975.53|1955.53|1975.39|1955.39|1975.56|1955.56|1975.39|1955.39|18
1639290210000|2021-12-12 06:23:30|1975.41|1955.41|1975.41|1955.41|1975.7|1955.7|1975.39|1955.39|23
1639290220000|2021-12-12 06:23:40|1975.45|1955.45|1975.26|1955.26|1975.57|1955.57|1974.88|1954.88|32
1639290230000|2021-12-12 06:23:50|1975.28|1955.28|1975.67|1955.67|1975.78|1955.78|1975.28|1955.28|24
1639290240000|2021-12-12 06:24:00|1975.78|1955.78|1975.4|1955.4|1975.78|1955.78|1975.39|1955.39|27
1639290250000|2021-12-12 06:24:10|1975.54|1955.54|1975.09|1955.09|1975.54|1955.54|1975.09|1955.09|28
1639290260000|2021-12-12 06:24:20|1975.07|1955.07|1975.36|1955.36|1975.38|1955.38|1975.05|1955.05|28
1639290270000|2021-12-12 06:24:30|1975.37|1955.37|1975.38|1955.38|1975.47|1955.47|1975.33|1955.33|7
1639290280000|2021-12-12 06:24:40|1975.26|1955.26|1975.22|1955.22|1975.35|1955.35|1975.11|1955.11|18
1639290290000|2021-12-12 06:24:50|1975.2|1955.2|1975.21|1955.21|1975.23|1955.23|1975.2|1955.2|6
1639290300000|2021-12-12 06:25:00|1975.25|1955.25|1974.6|1954.6|1975.26|1955.26|1974.56|1954.56|19
1639290310000|2021-12-12 06:25:10|1974.57|1954.57|1972.99|1952.99|1974.6|1954.6|1972.87|1952.87|24
1639290320000|2021-12-12 06:25:20|1973.01|1953.01|1973.59|1953.59|1973.64|1953.64|1972.99|1952.99|26
1639290330000|2021-12-12 06:25:30|1973.58|1953.58|1972.76|1952.76|1973.58|1953.58|1972.63|1952.63|27
1639290340000|2021-12-12 06:25:40|1972.93|1952.93|1972.78|1952.78|1973.34|1953.34|1972.77|1952.77|23
1639290350000|2021-12-12 06:25:50|1972.83|1952.83|1972.1|1952.1|1972.83|1952.83|1972.1|1952.1|18
1639290360000|2021-12-12 06:26:00|1972.24|1952.24|1971.92|1951.92|1972.24|1952.24|1971.92|1951.92|18
1639290370000|2021-12-12 06:26:10|1971.94|1951.94|1972.18|1952.18|1972.18|1952.18|1971.94|1951.94|20
1639290380000|2021-12-12 06:26:20|1972.14|1952.14|1972.98|1952.98|1972.98|1952.98|1972.11|1952.11|30
1639290390000|2021-12-12 06:26:30|1972.95|1952.95|1972.64|1952.64|1972.99|1952.99|1972.64|1952.64|35
1639290400000|2021-12-12 06:26:40|1972.63|1952.63|1973.56|1953.56|1973.56|1953.56|1972.61|1952.61|28
1639290410000|2021-12-12 06:26:50|1973.68|1953.68|1975.17|1955.17|1975.17|1955.17|1973.68|1953.68|11
1639290420000|2021-12-12 06:27:00|1975.2|1955.2|1976.57|1956.57|1976.57|1956.57|1975.2|1955.2|9
1639290430000|2021-12-12 06:27:10|1976.45|1956.45|1979.38|1959.38|1979.59|1959.59|1976.35|1956.35|30
1639290440000|2021-12-12 06:27:20|1979.36|1959.36|1979.84|1959.84|1979.84|1959.84|1979.36|1959.36|10
1639290450000|2021-12-12 06:27:30|1980.16|1960.16|1983.49|1963.49|1983.49|1963.49|1980.16|1960.16|16
1639290460000|2021-12-12 06:27:40|1983.64|1963.64|1983.58|1963.58|1983.65|1963.65|1983.58|1963.58|8
1639290470000|2021-12-12 06:27:50|1983.48|1963.48|1983.18|1963.18|1983.51|1963.51|1983.18|1963.18|26
1639290480000|2021-12-12 06:28:00|1983.19|1963.19|1982.43|1962.43|1983.25|1963.25|1982.4|1962.4|23
1639290490000|2021-12-12 06:28:10|1982.52|1962.52|1981.85|1961.85|1982.52|1962.52|1981.77|1961.77|17
1639290500000|2021-12-12 06:28:20|1981.88|1961.88|1982.01|1962.01|1982.02|1962.02|1981.84|1961.84|9
1639290510000|2021-12-12 06:28:30|1982.02|1962.02|1982.76|1962.76|1982.76|1962.76|1981.97|1961.97|23
1639290520000|2021-12-12 06:28:40|1982.75|1962.75|1983.2|1963.2|1983.26|1963.26|1982.74|1962.74|18
1639290530000|2021-12-12 06:28:50|1983.24|1963.24|1983.02|1963.02|1983.24|1963.24|1983.02|1963.02|11
1639290540000|2021-12-12 06:29:00|1983.01|1963.01|1982.81|1962.81|1983.05|1963.05|1982.74|1962.74|12
1639290550000|2021-12-12 06:29:10|1982.82|1962.82|1983.03|1963.03|1983.03|1963.03|1982.66|1962.66|25
1639290560000|2021-12-12 06:29:20|1983.06|1963.06|1983.05|1963.05|1983.27|1963.27|1982.82|1962.82|27
1639290570000|2021-12-12 06:29:30|1983.02|1963.02|1982.86|1962.86|1983.05|1963.05|1982.75|1962.75|11
1639290580000|2021-12-12 06:29:40|1982.84|1962.84|1983.62|1963.62|1983.66|1963.66|1982.8|1962.8|21
1639290590000|2021-12-12 06:29:50|1983.6|1963.6|1983.34|1963.34|1983.83|1963.83|1983.34|1963.34|11
1639290600000|2021-12-12 06:30:00|1983.3|1963.3|1985.51|1965.51|1985.57|1965.57|1983.3|1963.3|28
1639290610000|2021-12-12 06:30:10|1985.57|1965.57|1985.71|1965.71|1985.71|1965.71|1985.57|1965.57|3
1639290620000|2021-12-12 06:30:20|1985.66|1965.66|1984.29|1964.29|1985.75|1965.75|1984.29|1964.29|21
1639290630000|2021-12-12 06:30:30|1984.1|1964.1|1984.41|1964.41|1984.42|1964.42|1984.09|1964.09|14
1639290640000|2021-12-12 06:30:40|1984.3|1964.3|1984.18|1964.18|1984.39|1964.39|1984.16|1964.16|20
1639290650000|2021-12-12 06:30:50|1984.24|1964.24|1983.19|1963.19|1984.24|1964.24|1983.19|1963.19|24
1639290660000|2021-12-12 06:31:00|1983.12|1963.12|1982.24|1962.24|1983.14|1963.14|1982.24|1962.24|25
1639290670000|2021-12-12 06:31:10|1982.17|1962.17|1981.83|1961.83|1982.42|1962.42|1981.83|1961.83|22
1639290680000|2021-12-12 06:31:20|1981.81|1961.81|1981.83|1961.83|1981.85|1961.85|1981.8|1961.8|20
1639290690000|2021-12-12 06:31:30|1981.79|1961.79|1982.64|1962.64|1982.78|1962.78|1981.79|1961.79|25
1639290700000|2021-12-12 06:31:40|1982.66|1962.66|1982.93|1962.93|1982.93|1962.93|1982.62|1962.62|18
1639290710000|2021-12-12 06:31:50|1982.94|1962.94|1982.94|1962.94|1982.96|1962.96|1982.83|1962.83|22
1639290720000|2021-12-12 06:32:00|1982.91|1962.91|1982.93|1962.93|1983.05|1963.05|1982.84|1962.84|27
1639290730000|2021-12-12 06:32:10|1983.01|1963.01|1983.56|1963.56|1983.64|1963.64|1983|1963|19
1639290740000|2021-12-12 06:32:20|1983.58|1963.58|1983.67|1963.67|1983.69|1963.69|1983.56|1963.56|26
1639290750000|2021-12-12 06:32:30|1983.66|1963.66|1983.67|1963.67|1983.79|1963.79|1983.66|1963.66|23
1639290760000|2021-12-12 06:32:40|1983.56|1963.56|1983.59|1963.59|1983.67|1963.67|1983.56|1963.56|17
1639290770000|2021-12-12 06:32:50|1983.6|1963.6|1983.77|1963.77|1983.77|1963.77|1983.59|1963.59|14
1639290780000|2021-12-12 06:33:00|1983.94|1963.94|1984.25|1964.25|1984.25|1964.25|1983.91|1963.91|14
1639290790000|2021-12-12 06:33:10|1984.22|1964.22|1984.3|1964.3|1984.3|1964.3|1984.15|1964.15|14
1639290800000|2021-12-12 06:33:20|1984.24|1964.24|1984.72|1964.72|1984.77|1964.77|1984.24|1964.24|10
1639290810000|2021-12-12 06:33:30|1984.84|1964.84|1984.72|1964.72|1984.86|1964.86|1984.72|1964.72|7
1639290830000|2021-12-12 06:33:50|1984.75|1964.75|1984.76|1964.76|1984.76|1964.76|1984.75|1964.75|6
1639290840000|2021-12-12 06:34:00|1984.84|1964.84|1985.23|1965.23|1985.28|1965.28|1984.81|1964.81|13
1639290850000|2021-12-12 06:34:10|1985.24|1965.24|1985.63|1965.63|1985.67|1965.67|1985.14|1965.14|16
1639290860000|2021-12-12 06:34:20|1985.6|1965.6|1985.56|1965.56|1985.75|1965.75|1985.52|1965.52|21
1639290870000|2021-12-12 06:34:30|1985.54|1965.54|1986.18|1966.18|1986.18|1966.18|1985.54|1965.54|12
1639290880000|2021-12-12 06:34:40|1986.13|1966.13|1986.26|1966.26|1986.26|1966.26|1986.12|1966.12|7
1639290890000|2021-12-12 06:34:50|1986.53|1966.53|1987.39|1967.39|1987.39|1967.39|1986.53|1966.53|21
1639290900000|2021-12-12 06:35:00|1987.38|1967.38|1987.27|1967.27|1987.52|1967.52|1987.2|1967.2|18
1639290910000|2021-12-12 06:35:10|1987.2|1967.2|1987.09|1967.09|1987.31|1967.31|1987.06|1967.06|22
1639290920000|2021-12-12 06:35:20|1987.07|1967.07|1987.19|1967.19|1987.19|1967.19|1986.99|1966.99|9
1639290930000|2021-12-12 06:35:30|1987.18|1967.18|1987.18|1967.18|1987.29|1967.29|1987.11|1967.11|10
1639290940000|2021-12-12 06:35:40|1987.14|1967.14|1987.42|1967.42|1987.45|1967.45|1986.65|1966.65|31
1639290950000|2021-12-12 06:35:50|1987.29|1967.29|1987.37|1967.37|1987.42|1967.42|1987.22|1967.22|15
1639290960000|2021-12-12 06:36:00|1987.42|1967.42|1987.61|1967.61|1987.63|1967.63|1987.42|1967.42|12
1639290970000|2021-12-12 06:36:10|1987.55|1967.55|1987.58|1967.58|1987.62|1967.62|1987.55|1967.55|21
1639290980000|2021-12-12 06:36:20|1987.56|1967.56|1987.78|1967.78|1987.93|1967.93|1987.54|1967.54|17
1639290990000|2021-12-12 06:36:30|1987.66|1967.66|1989.53|1969.53|1989.53|1969.53|1987.66|1967.66|24
1639291000000|2021-12-12 06:36:40|1989.49|1969.49|1989.15|1969.15|1989.49|1969.49|1988.88|1968.88|23
1639291010000|2021-12-12 06:36:50|1989.19|1969.19|1989.25|1969.25|1989.29|1969.29|1989.19|1969.19|10
1639291020000|2021-12-12 06:37:00|1989.32|1969.32|1989.28|1969.28|1989.32|1969.32|1989.24|1969.24|5
1639291030000|2021-12-12 06:37:10|1989.42|1969.42|1989.93|1969.93|1989.93|1969.93|1989.4|1969.4|10
1639291040000|2021-12-12 06:37:20|1989.95|1969.95|1989.95|1969.95|1989.95|1969.95|1989.95|1969.95|1
1639291050000|2021-12-12 06:37:30|1989.92|1969.92|1990.08|1970.08|1990.09|1970.09|1989.91|1969.91|12
1639291060000|2021-12-12 06:37:40|1990.07|1970.07|1990.39|1970.39|1990.39|1970.39|1990.07|1970.07|3
1639291070000|2021-12-12 06:37:50|1990.41|1970.41|1992.93|1972.93|1992.93|1972.93|1990.29|1970.29|27
1639291080000|2021-12-12 06:38:00|1992.59|1972.59|1992.67|1972.67|1993.06|1973.06|1992.57|1972.57|20
1639291090000|2021-12-12 06:38:10|1992.69|1972.69|1991.6|1971.6|1992.69|1972.69|1991.6|1971.6|18
1639291100000|2021-12-12 06:38:20|1991.56|1971.56|1990.43|1970.43|1991.56|1971.56|1990.43|1970.43|31
1639291110000|2021-12-12 06:38:30|1990.17|1970.17|1991.27|1971.27|1991.33|1971.33|1990.17|1970.17|25
1639291120000|2021-12-12 06:38:40|1991.35|1971.35|1991.24|1971.24|1991.42|1971.42|1991.23|1971.23|29
1639291130000|2021-12-12 06:38:50|1991.27|1971.27|1991.17|1971.17|1991.29|1971.29|1991.04|1971.04|24
1639291140000|2021-12-12 06:39:00|1991.21|1971.21|1991.28|1971.28|1991.32|1971.32|1991.16|1971.16|21
1639291150000|2021-12-12 06:39:10|1991.31|1971.31|1991.25|1971.25|1991.33|1971.33|1991.15|1971.15|21
1639291160000|2021-12-12 06:39:20|1991.24|1971.24|1991.29|1971.29|1991.36|1971.36|1991.23|1971.23|18
1639291170000|2021-12-12 06:39:30|1991.24|1971.24|1991.29|1971.29|1991.34|1971.34|1991.22|1971.22|11
1639291180000|2021-12-12 06:39:40|1991.24|1971.24|1991.22|1971.22|1991.27|1971.27|1991.13|1971.13|16
1639291190000|2021-12-12 06:39:50|1991.19|1971.19|1991.23|1971.23|1991.3|1971.3|1991.19|1971.19|15
1639291200000|2021-12-12 06:40:00|1991.25|1971.25|1991.07|1971.07|1991.25|1971.25|1991.05|1971.05|24
1639291210000|2021-12-12 06:40:10|1991.06|1971.06|1991.93|1971.93|1991.93|1971.93|1991.06|1971.06|25
1639291220000|2021-12-12 06:40:20|1992.61|1972.61|1992.42|1972.42|1992.61|1972.61|1992.37|1972.37|4
1639291230000|2021-12-12 06:40:30|1992.35|1972.35|1992.36|1972.36|1992.38|1972.38|1992.35|1972.35|7
1639291240000|2021-12-12 06:40:40|1992.4|1972.4|1992.37|1972.37|1992.4|1972.4|1992.29|1972.29|15
1639291250000|2021-12-12 06:40:50|1992.35|1972.35|1992.5|1972.5|1992.56|1972.56|1992.35|1972.35|6
1639291260000|2021-12-12 06:41:00|1992.44|1972.44|1993.38|1973.38|1993.38|1973.38|1992.39|1972.39|14
1639291270000|2021-12-12 06:41:10|1993.4|1973.4|1993.37|1973.37|1993.4|1973.4|1993.37|1973.37|4
1639291280000|2021-12-12 06:41:20|1993.4|1973.4|1993.38|1973.38|1993.4|1973.4|1993.38|1973.38|2
1639291290000|2021-12-12 06:41:30|1993.5|1973.5|1994.46|1974.46|1994.46|1974.46|1993.49|1973.49|10
1639291300000|2021-12-12 06:41:40|1994.47|1974.47|1994.32|1974.32|1994.82|1974.82|1994.32|1974.32|20
1639291310000|2021-12-12 06:41:50|1993.86|1973.86|1994.06|1974.06|1994.06|1974.06|1993.62|1973.62|32
1639291320000|2021-12-12 06:42:00|1994.11|1974.11|1993.65|1973.65|1994.11|1974.11|1993.65|1973.65|27
1639291330000|2021-12-12 06:42:10|1993.64|1973.64|1993.36|1973.36|1993.69|1973.69|1993.31|1973.31|19
1639291340000|2021-12-12 06:42:20|1992.97|1972.97|1992.52|1972.52|1993.01|1973.01|1992.5|1972.5|24
1639291350000|2021-12-12 06:42:30|1992.5|1972.5|1992.43|1972.43|1992.55|1972.55|1991.92|1971.92|30
1639291360000|2021-12-12 06:42:40|1992.42|1972.42|1992.45|1972.45|1992.57|1972.57|1992.37|1972.37|26
1639291370000|2021-12-12 06:42:50|1992.43|1972.43|1993.59|1973.59|1993.72|1973.72|1992.34|1972.34|28
1639291380000|2021-12-12 06:43:00|1993.64|1973.64|1994.89|1974.89|1994.89|1974.89|1993.62|1973.62|19
1639291390000|2021-12-12 06:43:10|1994.84|1974.84|1994.97|1974.97|1995.01|1975.01|1994.84|1974.84|9
1639291400000|2021-12-12 06:43:20|1995.01|1975.01|1995.43|1975.43|1995.44|1975.44|1995.01|1975.01|5
1639291410000|2021-12-12 06:43:30|1995.56|1975.56|1996.08|1976.08|1996.08|1976.08|1995.56|1975.56|7
1639291420000|2021-12-12 06:43:40|1996.05|1976.05|1994.73|1974.73|1996.15|1976.15|1994.71|1974.71|18
1639291430000|2021-12-12 06:43:50|1994.72|1974.72|1995.12|1975.12|1995.38|1975.38|1994.69|1974.69|23
1639291440000|2021-12-12 06:44:00|1995.13|1975.13|1995.27|1975.27|1995.29|1975.29|1995.09|1975.09|18
1639291450000|2021-12-12 06:44:10|1995.3|1975.3|1995.5|1975.5|1995.5|1975.5|1995.27|1975.27|7
1639291460000|2021-12-12 06:44:20|1995.54|1975.54|1995.5|1975.5|1995.8|1975.8|1995.48|1975.48|19
1639291470000|2021-12-12 06:44:30|1995.57|1975.57|1995.82|1975.82|1995.82|1975.82|1995.44|1975.44|10
1639291480000|2021-12-12 06:44:40|1995.79|1975.79|1996.34|1976.34|1996.45|1976.45|1995.79|1975.79|12
1639291490000|2021-12-12 06:44:50|1996.31|1976.31|1996.09|1976.09|1996.35|1976.35|1996.09|1976.09|11
1639291500000|2021-12-12 06:45:00|1996.25|1976.25|1996.27|1976.27|1996.29|1976.29|1996.25|1976.25|7
1639291510000|2021-12-12 06:45:10|1996.32|1976.32|1996.05|1976.05|1996.32|1976.32|1996.01|1976.01|24
1639291520000|2021-12-12 06:45:20|1996|1976|1995.49|1975.49|1996.23|1976.23|1995.49|1975.49|23
1639291530000|2021-12-12 06:45:30|1995.12|1975.12|1994.31|1974.31|1995.12|1975.12|1994.21|1974.21|24
1639291540000|2021-12-12 06:45:40|1994.32|1974.32|1992.95|1972.95|1994.32|1974.32|1992.94|1972.94|22
1639291550000|2021-12-12 06:45:50|1992.93|1972.93|1992.15|1972.15|1992.95|1972.95|1992.03|1972.03|38
1639291560000|2021-12-12 06:46:00|1992.12|1972.12|1992.14|1972.14|1992.28|1972.28|1992.12|1972.12|30
1639291570000|2021-12-12 06:46:10|1992.05|1972.05|1991.49|1971.49|1992.05|1972.05|1991.43|1971.43|27
1639291580000|2021-12-12 06:46:20|1991.53|1971.53|1994.45|1974.45|1994.74|1974.74|1991.53|1971.53|35
1639291590000|2021-12-12 06:46:30|1994.31|1974.31|1993.92|1973.92|1994.32|1974.32|1993.85|1973.85|17
1639291600000|2021-12-12 06:46:40|1993.85|1973.85|1993.77|1973.77|1993.93|1973.93|1993.65|1973.65|21
1639291610000|2021-12-12 06:46:50|1993.74|1973.74|1993.36|1973.36|1993.87|1973.87|1993.12|1973.12|32
1639291620000|2021-12-12 06:47:00|1993.31|1973.31|1993.15|1973.15|1993.31|1973.31|1993.08|1973.08|13
1639291630000|2021-12-12 06:47:10|1992.8|1972.8|1992.68|1972.68|1992.82|1972.82|1992.56|1972.56|26
1639291640000|2021-12-12 06:47:20|1992.65|1972.65|1992.35|1972.35|1992.65|1972.65|1992.25|1972.25|14
1639291650000|2021-12-12 06:47:30|1992.48|1972.48|1992.93|1972.93|1992.99|1972.99|1992.48|1972.48|26
1639291660000|2021-12-12 06:47:40|1992.99|1972.99|1993.68|1973.68|1993.78|1973.78|1992.98|1972.98|22
1639291670000|2021-12-12 06:47:50|1994.11|1974.11|1993.38|1973.38|1994.11|1974.11|1993.37|1973.37|26
1639291680000|2021-12-12 06:48:00|1993.39|1973.39|1993.39|1973.39|1993.51|1973.51|1993.32|1973.32|24
1639291690000|2021-12-12 06:48:10|1993.33|1973.33|1993.31|1973.31|1993.37|1973.37|1993.24|1973.24|15
1639291700000|2021-12-12 06:48:20|1993.21|1973.21|1991.98|1971.98|1993.21|1973.21|1991.95|1971.95|23
1639291710000|2021-12-12 06:48:30|1991.94|1971.94|1991.79|1971.79|1992.04|1972.04|1991.79|1971.79|20
1639291720000|2021-12-12 06:48:40|1991.81|1971.81|1991.77|1971.77|1992.1|1972.1|1991.76|1971.76|26
1639291730000|2021-12-12 06:48:50|1991.75|1971.75|1991.51|1971.51|1991.75|1971.75|1991.39|1971.39|27
1639291740000|2021-12-12 06:49:00|1991.48|1971.48|1991.18|1971.18|1991.49|1971.49|1991.17|1971.17|28
1639291750000|2021-12-12 06:49:10|1991.16|1971.16|1991.15|1971.15|1991.22|1971.22|1990.99|1970.99|30
1639291760000|2021-12-12 06:49:20|1991.13|1971.13|1989|1969|1991.17|1971.17|1989|1969|24
1639291770000|2021-12-12 06:49:30|1988.83|1968.83|1987.54|1967.54|1989.5|1969.5|1987.31|1967.31|34
1639291780000|2021-12-12 06:49:40|1987.61|1967.61|1988.03|1968.03|1988.05|1968.05|1987.04|1967.04|24
1639291790000|2021-12-12 06:49:50|1988.01|1968.01|1987.38|1967.38|1988.11|1968.11|1987.38|1967.38|27
1639291800000|2021-12-12 06:50:00|1987.4|1967.4|1987.52|1967.52|1987.61|1967.61|1987.4|1967.4|23
1639291810000|2021-12-12 06:50:10|1987.45|1967.45|1987.51|1967.51|1987.57|1967.57|1987.43|1967.43|27
1639291820000|2021-12-12 06:50:20|1987.52|1967.52|1987.18|1967.18|1987.52|1967.52|1987.05|1967.05|28
1639291830000|2021-12-12 06:50:30|1987.13|1967.13|1987.09|1967.09|1987.23|1967.23|1987.04|1967.04|26
1639291840000|2021-12-12 06:50:40|1987.18|1967.18|1987.2|1967.2|1987.2|1967.2|1987.09|1967.09|20
1639291850000|2021-12-12 06:50:50|1987.19|1967.19|1988.16|1968.16|1988.16|1968.16|1987.19|1967.19|11
1639291860000|2021-12-12 06:51:00|1988.11|1968.11|1988.16|1968.16|1988.16|1968.16|1987.8|1967.8|8
1639291870000|2021-12-12 06:51:10|1988.44|1968.44|1988.19|1968.19|1988.44|1968.44|1988.19|1968.19|8
1639291880000|2021-12-12 06:51:20|1988.34|1968.34|1987.89|1967.89|1988.34|1968.34|1987.64|1967.64|14
1639291890000|2021-12-12 06:51:30|1987.97|1967.97|1987.89|1967.89|1987.97|1967.97|1987.89|1967.89|2
1639291900000|2021-12-12 06:51:40|1987.94|1967.94|1987.9|1967.9|1987.94|1967.94|1987.9|1967.9|2
1639291910000|2021-12-12 06:51:50|1987.98|1967.98|1987.93|1967.93|1988.01|1968.01|1987.93|1967.93|3
1639291920000|2021-12-12 06:52:00|1987.91|1967.91|1987.98|1967.98|1987.99|1967.99|1987.91|1967.91|3
1639291930000|2021-12-12 06:52:10|1988.02|1968.02|1987.6|1967.6|1988.13|1968.13|1987.6|1967.6|4
1639291940000|2021-12-12 06:52:20|1987.37|1967.37|1987.33|1967.33|1987.49|1967.49|1987.33|1967.33|18
1639291950000|2021-12-12 06:52:30|1987.34|1967.34|1987.35|1967.35|1987.38|1967.38|1987.27|1967.27|21
1639291960000|2021-12-12 06:52:40|1987.36|1967.36|1987.4|1967.4|1987.4|1967.4|1987.3|1967.3|17
1639291970000|2021-12-12 06:52:50|1987.43|1967.43|1987.45|1967.45|1987.48|1967.48|1987.36|1967.36|9
1639291980000|2021-12-12 06:53:00|1987.49|1967.49|1987.86|1967.86|1987.86|1967.86|1987.49|1967.49|9
1639291990000|2021-12-12 06:53:10|1987.73|1967.73|1987.31|1967.31|1987.73|1967.73|1987.18|1967.18|23
1639292000000|2021-12-12 06:53:20|1987.33|1967.33|1987.25|1967.25|1987.33|1967.33|1987.02|1967.02|29
1639292010000|2021-12-12 06:53:30|1986.94|1966.94|1986.01|1966.01|1986.94|1966.94|1986.01|1966.01|11
1639292020000|2021-12-12 06:53:40|1985.89|1965.89|1985.89|1965.89|1985.89|1965.89|1985.89|1965.89|1
1639292030000|2021-12-12 06:53:50|1985.43|1965.43|1985.38|1965.38|1985.43|1965.43|1985.38|1965.38|2
1639292040000|2021-12-12 06:54:00|1985.39|1965.39|1985.63|1965.63|1985.63|1965.63|1985.38|1965.38|9
1639292050000|2021-12-12 06:54:10|1985.58|1965.58|1985.64|1965.64|1985.64|1965.64|1985.58|1965.58|2
1639292060000|2021-12-12 06:54:20|1985.69|1965.69|1985.69|1965.69|1985.69|1965.69|1985.69|1965.69|1
1639292070000|2021-12-12 06:54:30|1985.59|1965.59|1985.59|1965.59|1985.59|1965.59|1985.59|1965.59|1
1639292080000|2021-12-12 06:54:40|1985.64|1965.64|1985.6|1965.6|1985.64|1965.64|1985.6|1965.6|2
1639292090000|2021-12-12 06:54:50|1985.65|1965.65|1985.81|1965.81|1985.82|1965.82|1985.64|1965.64|5
1639292100000|2021-12-12 06:55:00|1985.75|1965.75|1985.8|1965.8|1985.8|1965.8|1985.75|1965.75|3
1639292110000|2021-12-12 06:55:10|1986.04|1966.04|1986.05|1966.05|1986.05|1966.05|1986.04|1966.04|2
1639292120000|2021-12-12 06:55:20|1986.29|1966.29|1986.16|1966.16|1986.29|1966.29|1986.16|1966.16|4
1639292130000|2021-12-12 06:55:30|1986.15|1966.15|1986.15|1966.15|1986.15|1966.15|1986.15|1966.15|1
1639292140000|2021-12-12 06:55:40|1986.09|1966.09|1986.11|1966.11|1986.12|1966.12|1986.09|1966.09|3
1639292150000|2021-12-12 06:55:50|1986.08|1966.08|1985.86|1965.86|1986.09|1966.09|1985.86|1965.86|8
1639292160000|2021-12-12 06:56:00|1985.71|1965.71|1985.29|1965.29|1985.73|1965.73|1985.19|1965.19|33
1639292170000|2021-12-12 06:56:10|1985.28|1965.28|1985.67|1965.67|1985.85|1965.85|1985.28|1965.28|23
1639292180000|2021-12-12 06:56:20|1985.68|1965.68|1985.98|1965.98|1985.98|1965.98|1985.65|1965.65|21
1639292190000|2021-12-12 06:56:30|1985.97|1965.97|1985.24|1965.24|1985.98|1965.98|1985.24|1965.24|20
1639292200000|2021-12-12 06:56:40|1985.23|1965.23|1985.04|1965.04|1985.52|1965.52|1985.04|1965.04|29
1639292210000|2021-12-12 06:56:50|1985.03|1965.03|1985.2|1965.2|1985.27|1965.27|1985.03|1965.03|29
1639292220000|2021-12-12 06:57:00|1985.21|1965.21|1985.26|1965.26|1985.34|1965.34|1985.19|1965.19|25
1639292230000|2021-12-12 06:57:10|1985.29|1965.29|1985.16|1965.16|1985.34|1965.34|1985.16|1965.16|13
1639292240000|2021-12-12 06:57:20|1985.24|1965.24|1985.76|1965.76|1985.76|1965.76|1985.23|1965.23|17
1639292250000|2021-12-12 06:57:30|1985.78|1965.78|1986.14|1966.14|1986.14|1966.14|1985.76|1965.76|20
1639292260000|2021-12-12 06:57:40|1986.07|1966.07|1986.55|1966.55|1986.59|1966.59|1985.91|1965.91|20
1639292270000|2021-12-12 06:57:50|1986.65|1966.65|1986.77|1966.77|1986.81|1966.81|1986.63|1966.63|4
1639292280000|2021-12-12 06:58:00|1986.79|1966.79|1986.54|1966.54|1986.79|1966.79|1986.48|1966.48|14
1639292290000|2021-12-12 06:58:10|1986.52|1966.52|1986.44|1966.44|1986.55|1966.55|1986.44|1966.44|15
1639292300000|2021-12-12 06:58:20|1986.47|1966.47|1986.61|1966.61|1986.61|1966.61|1986.42|1966.42|11
1639292310000|2021-12-12 06:58:30|1986.65|1966.65|1986.84|1966.84|1986.84|1966.84|1986.65|1966.65|10
1639292320000|2021-12-12 06:58:40|1986.97|1966.97|1987.09|1967.09|1987.09|1967.09|1986.89|1966.89|7
1639292330000|2021-12-12 06:58:50|1987.1|1967.1|1987.87|1967.87|1987.97|1967.97|1987.07|1967.07|15
1639292340000|2021-12-12 06:59:00|1988.02|1968.02|1988.54|1968.54|1988.6|1968.6|1988.02|1968.02|9
1639292350000|2021-12-12 06:59:10|1988.56|1968.56|1988.37|1968.37|1988.56|1968.56|1988.33|1968.33|6
1639292360000|2021-12-12 06:59:20|1988.44|1968.44|1987.74|1967.74|1988.5|1968.5|1987.62|1967.62|31
1639292370000|2021-12-12 06:59:30|1987.73|1967.73|1987.39|1967.39|1987.75|1967.75|1987.37|1967.37|23
1639292380000|2021-12-12 06:59:40|1987.37|1967.37|1987.48|1967.48|1987.5|1967.5|1987.31|1967.31|18
1639292390000|2021-12-12 06:59:50|1987.49|1967.49|1987.65|1967.65|1987.65|1967.65|1987.49|1967.49|15
1639292400000|2021-12-12 07:00:00|1987.67|1967.67|1986.25|1966.25|1987.67|1967.67|1986.22|1966.22|21
1639292410000|2021-12-12 07:00:10|1986.21|1966.21|1986.91|1966.91|1986.91|1966.91|1986.21|1966.21|19
1639292420000|2021-12-12 07:00:20|1986.82|1966.82|1987.98|1967.98|1988.03|1968.03|1986.82|1966.82|19
1639292430000|2021-12-12 07:00:30|1987.96|1967.96|1987.9|1967.9|1988.01|1968.01|1987.87|1967.87|8
1639292440000|2021-12-12 07:00:40|1987.75|1967.75|1988|1968|1988|1968|1987.75|1967.75|4
1639292450000|2021-12-12 07:00:50|1987.99|1967.99|1988.58|1968.58|1988.59|1968.59|1987.99|1967.99|7
1639292460000|2021-12-12 07:01:00|1988.54|1968.54|1988.39|1968.39|1988.58|1968.58|1988.27|1968.27|26
1639292470000|2021-12-12 07:01:10|1988.4|1968.4|1988.87|1968.87|1988.87|1968.87|1988.33|1968.33|27
1639292480000|2021-12-12 07:01:20|1988.88|1968.88|1988.97|1968.97|1989.07|1969.07|1988.77|1968.77|23
1639292490000|2021-12-12 07:01:30|1988.9|1968.9|1988.96|1968.96|1989.14|1969.14|1988.89|1968.89|24
1639292500000|2021-12-12 07:01:40|1988.58|1968.58|1988.36|1968.36|1988.58|1968.58|1988.35|1968.35|23
1639292510000|2021-12-12 07:01:50|1988.34|1968.34|1988.16|1968.16|1988.35|1968.35|1988.1|1968.1|20
1639292520000|2021-12-12 07:02:00|1988.18|1968.18|1988.15|1968.15|1988.33|1968.33|1988.12|1968.12|18
1639292530000|2021-12-12 07:02:10|1988.12|1968.12|1987.45|1967.45|1988.15|1968.15|1987.24|1967.24|29
1639292540000|2021-12-12 07:02:20|1987.49|1967.49|1987.44|1967.44|1987.59|1967.59|1987.33|1967.33|15
1639292550000|2021-12-12 07:02:30|1987.41|1967.41|1987.37|1967.37|1987.41|1967.41|1987.24|1967.24|13
1639292560000|2021-12-12 07:02:40|1987.34|1967.34|1987.01|1967.01|1987.34|1967.34|1986.99|1966.99|13
1639292570000|2021-12-12 07:02:50|1987.05|1967.05|1986.42|1966.42|1987.05|1967.05|1986.37|1966.37|15
1639292580000|2021-12-12 07:03:00|1986.44|1966.44|1986.38|1966.38|1986.57|1966.57|1986.09|1966.09|21
1639292590000|2021-12-12 07:03:10|1986.3|1966.3|1986.39|1966.39|1986.39|1966.39|1986.27|1966.27|21
1639292600000|2021-12-12 07:03:20|1986.33|1966.33|1986.33|1966.33|1986.43|1966.43|1986.19|1966.19|26
1639292610000|2021-12-12 07:03:30|1986.36|1966.36|1985.56|1965.56|1986.41|1966.41|1985.55|1965.55|28
1639292620000|2021-12-12 07:03:40|1985.48|1965.48|1984.42|1964.42|1985.49|1965.49|1984.41|1964.41|24
1639292630000|2021-12-12 07:03:50|1984.47|1964.47|1984.26|1964.26|1984.47|1964.47|1984.15|1964.15|7
1639292640000|2021-12-12 07:04:00|1984.29|1964.29|1984.16|1964.16|1984.39|1964.39|1984.16|1964.16|13
1639292650000|2021-12-12 07:04:10|1984.19|1964.19|1984.35|1964.35|1984.41|1964.41|1984.12|1964.12|15
1639292660000|2021-12-12 07:04:20|1984.36|1964.36|1983.58|1963.58|1984.36|1964.36|1983.58|1963.58|11
1639292670000|2021-12-12 07:04:30|1983.6|1963.6|1982.3|1962.3|1983.6|1963.6|1982.27|1962.27|28
1639292680000|2021-12-12 07:04:40|1982.29|1962.29|1982.08|1962.08|1982.32|1962.32|1981.92|1961.92|21
1639292690000|2021-12-12 07:04:50|1982.09|1962.09|1982.17|1962.17|1982.26|1962.26|1982.07|1962.07|24
1639292700000|2021-12-12 07:05:00|1982.19|1962.19|1982.15|1962.15|1982.25|1962.25|1982.13|1962.13|26
1639292710000|2021-12-12 07:05:10|1982.13|1962.13|1981.99|1961.99|1982.13|1962.13|1981.99|1961.99|10
1639292720000|2021-12-12 07:05:20|1981.98|1961.98|1981.92|1961.92|1982.11|1962.11|1981.9|1961.9|21
1639292730000|2021-12-12 07:05:30|1981.65|1961.65|1981.39|1961.39|1981.65|1961.65|1981.39|1961.39|6
1639292740000|2021-12-12 07:05:40|1981.41|1961.41|1981.27|1961.27|1981.42|1961.42|1981.26|1961.26|4
1639292750000|2021-12-12 07:05:50|1981.28|1961.28|1981.26|1961.26|1981.31|1961.31|1981.23|1961.23|7
1639292760000|2021-12-12 07:06:00|1981.28|1961.28|1981.03|1961.03|1981.28|1961.28|1981.03|1961.03|2
1639292770000|2021-12-12 07:06:10|1981.08|1961.08|1981.06|1961.06|1981.08|1961.08|1981.06|1961.06|4
1639292780000|2021-12-12 07:06:20|1981.03|1961.03|1980.25|1960.25|1981.03|1961.03|1980.22|1960.22|14
1639292790000|2021-12-12 07:06:30|1980.22|1960.22|1980.3|1960.3|1980.43|1960.43|1980.21|1960.21|18
1639292800000|2021-12-12 07:06:40|1980.33|1960.33|1980.66|1960.66|1980.7|1960.7|1980.27|1960.27|18
1639292810000|2021-12-12 07:06:50|1980.61|1960.61|1980.42|1960.42|1980.63|1960.63|1980.42|1960.42|23
1639292820000|2021-12-12 07:07:00|1980.49|1960.49|1980.33|1960.33|1980.53|1960.53|1980.3|1960.3|26
1639292830000|2021-12-12 07:07:10|1980.4|1960.4|1979.69|1959.69|1980.6|1960.6|1979.64|1959.64|20
1639292840000|2021-12-12 07:07:20|1979.13|1959.13|1979.98|1959.98|1980.05|1960.05|1979.12|1959.12|16
1639292850000|2021-12-12 07:07:30|1979.95|1959.95|1979.77|1959.77|1980.02|1960.02|1979.74|1959.74|28
1639292860000|2021-12-12 07:07:40|1979.76|1959.76|1979.78|1959.78|1979.8|1959.8|1979.76|1959.76|14
1639292870000|2021-12-12 07:07:50|1979.8|1959.8|1980.04|1960.04|1980.12|1960.12|1979.79|1959.79|16
1639292880000|2021-12-12 07:08:00|1980.03|1960.03|1979.97|1959.97|1980.16|1960.16|1979.93|1959.93|21
1639292890000|2021-12-12 07:08:10|1980.1|1960.1|1980.64|1960.64|1980.65|1960.65|1980.07|1960.07|17
1639292900000|2021-12-12 07:08:20|1980.63|1960.63|1980|1960|1980.63|1960.63|1980|1960|21
1639292910000|2021-12-12 07:08:30|1979.97|1959.97|1980.47|1960.47|1980.48|1960.48|1979.97|1959.97|20
1639292920000|2021-12-12 07:08:40|1980.66|1960.66|1980.72|1960.72|1980.72|1960.72|1980.63|1960.63|5
1639292930000|2021-12-12 07:08:50|1980.89|1960.89|1980.89|1960.89|1980.89|1960.89|1980.89|1960.89|1
1639292940000|2021-12-12 07:09:00|1981.13|1961.13|1981.16|1961.16|1981.21|1961.21|1981.07|1961.07|5
1639292950000|2021-12-12 07:09:10|1981.18|1961.18|1981.16|1961.16|1981.18|1961.18|1981.16|1961.16|2
1639292960000|2021-12-12 07:09:20|1980.88|1960.88|1980.9|1960.9|1980.91|1960.91|1980.76|1960.76|17
1639292970000|2021-12-12 07:09:30|1980.84|1960.84|1980.66|1960.66|1980.87|1960.87|1980.31|1960.31|24
1639292980000|2021-12-12 07:09:40|1980.62|1960.62|1980.81|1960.81|1980.87|1960.87|1980.52|1960.52|22
1639292990000|2021-12-12 07:09:50|1981.12|1961.12|1981.59|1961.59|1981.59|1961.59|1981.12|1961.12|5
1639293000000|2021-12-12 07:10:00|1981.66|1961.66|1981.56|1961.56|1981.66|1961.66|1981.56|1961.56|2
1639293010000|2021-12-12 07:10:10|1981.59|1961.59|1982.12|1962.12|1982.26|1962.26|1981.59|1961.59|7
1639293020000|2021-12-12 07:10:20|1982.39|1962.39|1982.45|1962.45|1982.45|1962.45|1982.24|1962.24|6
1639293030000|2021-12-12 07:10:30|1982.46|1962.46|1982.67|1962.67|1982.76|1962.76|1982.46|1962.46|5
1639293040000|2021-12-12 07:10:40|1982.6|1962.6|1981.74|1961.74|1982.63|1962.63|1981.64|1961.64|21
1639293050000|2021-12-12 07:10:50|1981.64|1961.64|1981.13|1961.13|1981.64|1961.64|1981.12|1961.12|21
1639293060000|2021-12-12 07:11:00|1981.14|1961.14|1981.15|1961.15|1981.16|1961.16|1981.11|1961.11|23
1639293070000|2021-12-12 07:11:10|1981.37|1961.37|1980.87|1960.87|1981.38|1961.38|1980.85|1960.85|20
1639293080000|2021-12-12 07:11:20|1980.92|1960.92|1981.31|1961.31|1981.31|1961.31|1980.85|1960.85|31
1639293090000|2021-12-12 07:11:30|1981.3|1961.3|1981.48|1961.48|1981.53|1961.53|1981.3|1961.3|23
1639293100000|2021-12-12 07:11:40|1981.46|1961.46|1981.1|1961.1|1981.53|1961.53|1981.1|1961.1|14
1639293110000|2021-12-12 07:11:50|1981.01|1961.01|1980.35|1960.35|1981.05|1961.05|1980.27|1960.27|22
1639293120000|2021-12-12 07:12:00|1979.92|1959.92|1979.93|1959.93|1979.99|1959.99|1979.92|1959.92|8
1639293130000|2021-12-12 07:12:10|1979.96|1959.96|1980.11|1960.11|1980.11|1960.11|1979.92|1959.92|5
1639293140000|2021-12-12 07:12:20|1980.16|1960.16|1979.74|1959.74|1980.16|1960.16|1979.74|1959.74|6
1639293150000|2021-12-12 07:12:30|1979.75|1959.75|1980.15|1960.15|1980.16|1960.16|1979.74|1959.74|14
1639293160000|2021-12-12 07:12:40|1980.16|1960.16|1980.13|1960.13|1980.18|1960.18|1980.1|1960.1|6
1639293170000|2021-12-12 07:12:50|1980.39|1960.39|1980.44|1960.44|1980.6|1960.6|1980.39|1960.39|3
1639293180000|2021-12-12 07:13:00|1980.49|1960.49|1980.58|1960.58|1980.58|1960.58|1980.49|1960.49|2
1639293190000|2021-12-12 07:13:10|1980.6|1960.6|1980.58|1960.58|1980.61|1960.61|1980.45|1960.45|5
1639293200000|2021-12-12 07:13:20|1980.61|1960.61|1980.13|1960.13|1980.61|1960.61|1980.13|1960.13|6
1639293210000|2021-12-12 07:13:30|1980.17|1960.17|1979.96|1959.96|1980.19|1960.19|1979.96|1959.96|10
1639293220000|2021-12-12 07:13:40|1979.78|1959.78|1980.12|1960.12|1980.12|1960.12|1979.78|1959.78|3
1639293230000|2021-12-12 07:13:50|1980.21|1960.21|1980.21|1960.21|1980.21|1960.21|1980.21|1960.21|1
1639293240000|2021-12-12 07:14:00|1980.19|1960.19|1979.82|1959.82|1980.22|1960.22|1979.81|1959.81|20
1639293250000|2021-12-12 07:14:10|1979.83|1959.83|1979.53|1959.53|1979.83|1959.83|1979.53|1959.53|13
1639293260000|2021-12-12 07:14:20|1979.58|1959.58|1979.58|1959.58|1979.58|1959.58|1979.58|1959.58|1
1639293270000|2021-12-12 07:14:30|1979.57|1959.57|1979.08|1959.08|1979.59|1959.59|1979.08|1959.08|4
1639293280000|2021-12-12 07:14:40|1979.44|1959.44|1979.44|1959.44|1979.44|1959.44|1979.44|1959.44|1
1639293290000|2021-12-12 07:14:50|1979.34|1959.34|1978.99|1958.99|1979.34|1959.34|1978.99|1958.99|4
1639293300000|2021-12-12 07:15:00|1979.08|1959.08|1978.91|1958.91|1979.11|1959.11|1978.87|1958.87|6
1639293310000|2021-12-12 07:15:10|1979.1|1959.1|1979.01|1959.01|1979.1|1959.1|1979.01|1959.01|2
1639293320000|2021-12-12 07:15:20|1978.81|1958.81|1978.81|1958.81|1978.81|1958.81|1978.79|1958.79|3
1639293330000|2021-12-12 07:15:30|1979.01|1959.01|1979|1959|1979.07|1959.07|1978.73|1958.73|7
1639293340000|2021-12-12 07:15:40|1979.06|1959.06|1979.53|1959.53|1979.54|1959.54|1979.06|1959.06|14
1639293350000|2021-12-12 07:15:50|1979.54|1959.54|1980.18|1960.18|1980.22|1960.22|1979.51|1959.51|23
1639293360000|2021-12-12 07:16:00|1980.2|1960.2|1979.98|1959.98|1980.45|1960.45|1979.97|1959.97|15
1639293370000|2021-12-12 07:16:10|1979.96|1959.96|1980.24|1960.24|1980.24|1960.24|1979.88|1959.88|14
1639293380000|2021-12-12 07:16:20|1980.27|1960.27|1980.66|1960.66|1981.32|1961.32|1980.27|1960.27|15
1639293390000|2021-12-12 07:16:30|1980.64|1960.64|1979.93|1959.93|1980.69|1960.69|1979.7|1959.7|31
1639293400000|2021-12-12 07:16:40|1979.92|1959.92|1979.78|1959.78|1980.01|1960.01|1979.7|1959.7|22
1639293410000|2021-12-12 07:16:50|1979.79|1959.79|1980.5|1960.5|1980.57|1960.57|1979.77|1959.77|29
1639293420000|2021-12-12 07:17:00|1980.58|1960.58|1980.74|1960.74|1980.76|1960.76|1980.57|1960.57|10
1639293430000|2021-12-12 07:17:10|1980.73|1960.73|1980.47|1960.47|1980.73|1960.73|1980.39|1960.39|16
1639293440000|2021-12-12 07:17:20|1980.55|1960.55|1980.65|1960.65|1980.66|1960.66|1980.55|1960.55|15
1639293450000|2021-12-12 07:17:30|1980.66|1960.66|1980.17|1960.17|1980.66|1960.66|1980.03|1960.03|26
1639293460000|2021-12-12 07:17:40|1980.14|1960.14|1979.94|1959.94|1980.19|1960.19|1979.93|1959.93|19
1639293470000|2021-12-12 07:17:50|1979.96|1959.96|1980.08|1960.08|1980.1|1960.1|1979.83|1959.83|15
1639293480000|2021-12-12 07:18:00|1980.03|1960.03|1979.98|1959.98|1980.2|1960.2|1979.97|1959.97|23
1639293490000|2021-12-12 07:18:10|1980|1960|1980.14|1960.14|1980.14|1960.14|1979.92|1959.92|19
1639293500000|2021-12-12 07:18:20|1980.13|1960.13|1979.92|1959.92|1980.19|1960.19|1979.85|1959.85|21
1639293510000|2021-12-12 07:18:30|1979.89|1959.89|1980.41|1960.41|1980.63|1960.63|1979.88|1959.88|28
1639293520000|2021-12-12 07:18:40|1980.42|1960.42|1980.63|1960.63|1980.65|1960.65|1980.35|1960.35|18
1639293530000|2021-12-12 07:18:50|1980.62|1960.62|1980.71|1960.71|1980.74|1960.74|1980.61|1960.61|20
1639293540000|2021-12-12 07:19:00|1980.73|1960.73|1980.95|1960.95|1981|1961|1980.73|1960.73|29
1639293550000|2021-12-12 07:19:10|1980.96|1960.96|1980.93|1960.93|1981.01|1961.01|1980.89|1960.89|19
1639293560000|2021-12-12 07:19:20|1980.94|1960.94|1980.83|1960.83|1980.96|1960.96|1980.83|1960.83|21
1639293570000|2021-12-12 07:19:30|1980.82|1960.82|1980.85|1960.85|1980.93|1960.93|1980.82|1960.82|23
1639293580000|2021-12-12 07:19:40|1980.79|1960.79|1980.72|1960.72|1980.86|1960.86|1980.56|1960.56|29
1639293590000|2021-12-12 07:19:50|1980.62|1960.62|1980.71|1960.71|1980.77|1960.77|1980.6|1960.6|27
1639293600000|2021-12-12 07:20:00|1980.7|1960.7|1980.75|1960.75|1980.77|1960.77|1980.7|1960.7|17
1639293610000|2021-12-12 07:20:10|1980.74|1960.74|1980.68|1960.68|1980.74|1960.74|1980.68|1960.68|25
1639293620000|2021-12-12 07:20:20|1980.71|1960.71|1980.81|1960.81|1980.87|1960.87|1980.7|1960.7|22
1639293630000|2021-12-12 07:20:30|1980.8|1960.8|1980.91|1960.91|1980.95|1960.95|1980.79|1960.79|21
1639293640000|2021-12-12 07:20:40|1980.88|1960.88|1980.86|1960.86|1980.88|1960.88|1980.81|1960.81|19
1639293650000|2021-12-12 07:20:50|1980.84|1960.84|1980.9|1960.9|1980.95|1960.95|1980.81|1960.81|26
1639293660000|2021-12-12 07:21:00|1980.89|1960.89|1980.86|1960.86|1980.94|1960.94|1980.8|1960.8|21
1639293670000|2021-12-12 07:21:10|1980.83|1960.83|1980.82|1960.82|1980.86|1960.86|1980.8|1960.8|16
1639293680000|2021-12-12 07:21:20|1980.77|1960.77|1980.53|1960.53|1981.03|1961.03|1980.46|1960.46|24
1639293690000|2021-12-12 07:21:30|1980.47|1960.47|1980.8|1960.8|1980.89|1960.89|1980.11|1960.11|26
1639293700000|2021-12-12 07:21:40|1980.79|1960.79|1980.78|1960.78|1980.8|1960.8|1980.75|1960.75|19
1639293710000|2021-12-12 07:21:50|1980.79|1960.79|1980.83|1960.83|1980.97|1960.97|1980.77|1960.77|24
1639293720000|2021-12-12 07:22:00|1980.82|1960.82|1980.59|1960.59|1980.82|1960.82|1980.54|1960.54|27
1639293730000|2021-12-12 07:22:10|1980.61|1960.61|1980.54|1960.54|1980.63|1960.63|1980.53|1960.53|18
1639293740000|2021-12-12 07:22:20|1980.53|1960.53|1980.57|1960.57|1980.69|1960.69|1980.53|1960.53|23
1639293750000|2021-12-12 07:22:30|1980.46|1960.46|1980.3|1960.3|1980.46|1960.46|1980.08|1960.08|27
1639293760000|2021-12-12 07:22:40|1980.27|1960.27|1980.32|1960.32|1980.32|1960.32|1980.23|1960.23|17
1639293770000|2021-12-12 07:22:50|1980.23|1960.23|1979.95|1959.95|1980.29|1960.29|1979.9|1959.9|23
1639293780000|2021-12-12 07:23:00|1979.97|1959.97|1980.34|1960.34|1980.34|1960.34|1979.97|1959.97|23
1639293790000|2021-12-12 07:23:10|1980.51|1960.51|1980.6|1960.6|1980.6|1960.6|1980.24|1960.24|30
1639293800000|2021-12-12 07:23:20|1980.62|1960.62|1981.28|1961.28|1981.32|1961.32|1980.62|1960.62|25
1639293810000|2021-12-12 07:23:30|1981.27|1961.27|1981.15|1961.15|1981.33|1961.33|1981.05|1961.05|27
1639293820000|2021-12-12 07:23:40|1981.14|1961.14|1981.21|1961.21|1981.21|1961.21|1981.1|1961.1|25
1639293830000|2021-12-12 07:23:50|1981.14|1961.14|1981.31|1961.31|1981.38|1961.38|1981.13|1961.13|26
1639293840000|2021-12-12 07:24:00|1981.34|1961.34|1981.23|1961.23|1981.37|1961.37|1981.2|1961.2|31
1639293850000|2021-12-12 07:24:10|1981.25|1961.25|1981.18|1961.18|1981.27|1961.27|1981.16|1961.16|29
1639293860000|2021-12-12 07:24:20|1981.22|1961.22|1981.07|1961.07|1981.23|1961.23|1981.01|1961.01|25
1639293870000|2021-12-12 07:24:30|1981.05|1961.05|1981.9|1961.9|1981.9|1961.9|1981|1961|25
1639293880000|2021-12-12 07:24:40|1981.92|1961.92|1982.16|1962.16|1982.19|1962.19|1981.82|1961.82|18
1639293890000|2021-12-12 07:24:50|1982.17|1962.17|1982.26|1962.26|1982.27|1962.27|1982.09|1962.09|20
1639293900000|2021-12-12 07:25:00|1982.25|1962.25|1982.19|1962.19|1982.26|1962.26|1982.14|1962.14|17
1639293910000|2021-12-12 07:25:10|1982.2|1962.2|1982.22|1962.22|1982.22|1962.22|1982.11|1962.11|19
1639293920000|2021-12-12 07:25:20|1982.24|1962.24|1982.73|1962.73|1982.73|1962.73|1982.24|1962.24|8
1639293930000|2021-12-12 07:25:30|1983.01|1963.01|1983.27|1963.27|1983.27|1963.27|1983|1963|6
1639293940000|2021-12-12 07:25:40|1983.42|1963.42|1983.43|1963.43|1983.43|1963.43|1983.42|1963.42|2
1639293950000|2021-12-12 07:25:50|1983.61|1963.61|1983.4|1963.4|1983.61|1963.61|1983.38|1963.38|6
1639293960000|2021-12-12 07:26:00|1983.42|1963.42|1983.26|1963.26|1983.42|1963.42|1983.2|1963.2|7
1639293970000|2021-12-12 07:26:10|1983.17|1963.17|1982.89|1962.89|1983.17|1963.17|1982.89|1962.89|2
1639293980000|2021-12-12 07:26:20|1982.87|1962.87|1982.91|1962.91|1983.02|1963.02|1982.87|1962.87|10
1639293990000|2021-12-12 07:26:30|1982.98|1962.98|1982.97|1962.97|1983.02|1963.02|1982.97|1962.97|5
1639294010000|2021-12-12 07:26:50|1982.92|1962.92|1982.8|1962.8|1982.92|1962.92|1982.79|1962.79|6
1639294020000|2021-12-12 07:27:00|1982.7|1962.7|1982.79|1962.79|1982.79|1962.79|1982.63|1962.63|9
1639294030000|2021-12-12 07:27:10|1982.76|1962.76|1982.6|1962.6|1982.79|1962.79|1982.58|1962.58|6
1639294040000|2021-12-12 07:27:20|1982.61|1962.61|1984.45|1964.45|1984.45|1964.45|1982.51|1962.51|20
1639294050000|2021-12-12 07:27:30|1984.81|1964.81|1985.52|1965.52|1986.08|1966.08|1984.81|1964.81|28
1639294060000|2021-12-12 07:27:40|1985.45|1965.45|1985.42|1965.42|1985.56|1965.56|1985.01|1965.01|21
1639294070000|2021-12-12 07:27:50|1985.59|1965.59|1985.59|1965.59|1985.71|1965.71|1985.56|1965.56|9
1639294080000|2021-12-12 07:28:00|1985.66|1965.66|1985.65|1965.65|1985.66|1965.66|1984.8|1964.8|25
1639294090000|2021-12-12 07:28:10|1985.57|1965.57|1986.06|1966.06|1986.2|1966.2|1985.49|1965.49|14
1639294100000|2021-12-12 07:28:20|1986.05|1966.05|1986.08|1966.08|1986.23|1966.23|1986.05|1966.05|7
1639294110000|2021-12-12 07:28:30|1986.22|1966.22|1986.16|1966.16|1986.22|1966.22|1985.85|1965.85|12
1639294120000|2021-12-12 07:28:40|1986.13|1966.13|1985.78|1965.78|1986.13|1966.13|1985.78|1965.78|7
1639294130000|2021-12-12 07:28:50|1985.8|1965.8|1985.82|1965.82|1985.82|1965.82|1985.8|1965.8|2
1639294140000|2021-12-12 07:29:00|1985.8|1965.8|1985.64|1965.64|1985.85|1965.85|1985.54|1965.54|7
1639294150000|2021-12-12 07:29:10|1985.65|1965.65|1985.65|1965.65|1985.65|1965.65|1985.64|1965.64|3
1639294160000|2021-12-12 07:29:20|1985.64|1965.64|1985.24|1965.24|1985.65|1965.65|1985.23|1965.23|4
1639294170000|2021-12-12 07:29:30|1985.32|1965.32|1985.62|1965.62|1985.67|1965.67|1985.31|1965.31|23
1639294180000|2021-12-12 07:29:40|1985.61|1965.61|1985.62|1965.62|1985.76|1965.76|1985.61|1965.61|13
1639294190000|2021-12-12 07:29:50|1985.61|1965.61|1985.39|1965.39|1985.7|1965.7|1985.36|1965.36|14
1639294200000|2021-12-12 07:30:00|1985.44|1965.44|1984.94|1964.94|1985.5|1965.5|1984.65|1964.65|28
1639294210000|2021-12-12 07:30:10|1984.9|1964.9|1984.96|1964.96|1984.99|1964.99|1984.82|1964.82|19
1639294220000|2021-12-12 07:30:20|1984.95|1964.95|1983.68|1963.68|1985|1965|1983.6|1963.6|29
1639294230000|2021-12-12 07:30:30|1983.65|1963.65|1982.52|1962.52|1983.68|1963.68|1982.32|1962.32|21
1639294240000|2021-12-12 07:30:40|1982.55|1962.55|1982.43|1962.43|1982.6|1962.6|1982.34|1962.34|27
1639294250000|2021-12-12 07:30:50|1982.4|1962.4|1982.51|1962.51|1982.56|1962.56|1982.27|1962.27|23
1639294260000|2021-12-12 07:31:00|1982.5|1962.5|1982.87|1962.87|1982.87|1962.87|1982.29|1962.29|29
1639294270000|2021-12-12 07:31:10|1982.85|1962.85|1983.18|1963.18|1983.2|1963.2|1982.84|1962.84|20
1639294280000|2021-12-12 07:31:20|1983.19|1963.19|1983.09|1963.09|1983.29|1963.29|1983.06|1963.06|28
1639294290000|2021-12-12 07:31:30|1983.11|1963.11|1983.44|1963.44|1983.44|1963.44|1983.11|1963.11|28
1639294300000|2021-12-12 07:31:40|1983.43|1963.43|1983.57|1963.57|1983.57|1963.57|1983.2|1963.2|26
1639294310000|2021-12-12 07:31:50|1983.55|1963.55|1983.28|1963.28|1983.55|1963.55|1983.21|1963.21|21
1639294320000|2021-12-12 07:32:00|1983.36|1963.36|1983.42|1963.42|1983.47|1963.47|1983.23|1963.23|28
1639294330000|2021-12-12 07:32:10|1983.47|1963.47|1984.28|1964.28|1984.28|1964.28|1983.47|1963.47|19
1639294340000|2021-12-12 07:32:20|1984.17|1964.17|1984.27|1964.27|1984.28|1964.28|1984.17|1964.17|14
1639294350000|2021-12-12 07:32:30|1984.16|1964.16|1984.3|1964.3|1984.31|1964.31|1984.16|1964.16|10
1639294360000|2021-12-12 07:32:40|1984.31|1964.31|1984.21|1964.21|1984.31|1964.31|1984.21|1964.21|4
1639294370000|2021-12-12 07:32:50|1984.49|1964.49|1984.56|1964.56|1984.63|1964.63|1984.48|1964.48|18
1639294380000|2021-12-12 07:33:00|1984.58|1964.58|1984.68|1964.68|1984.68|1964.68|1984.58|1964.58|3
1639294390000|2021-12-12 07:33:10|1984.58|1964.58|1984.58|1964.58|1984.58|1964.58|1984.58|1964.58|1
1639294400000|2021-12-12 07:33:20|1984.68|1964.68|1984.57|1964.57|1984.68|1964.68|1984.57|1964.57|2
1639294410000|2021-12-12 07:33:30|1984.52|1964.52|1984.38|1964.38|1984.52|1964.52|1984.28|1964.28|16
1639294420000|2021-12-12 07:33:40|1984.37|1964.37|1984|1964|1984.43|1964.43|1983.9|1963.9|20
1639294430000|2021-12-12 07:33:50|1983.99|1963.99|1984.09|1964.09|1984.09|1964.09|1983.98|1963.98|13
1639294440000|2021-12-12 07:34:00|1984.18|1964.18|1984.78|1964.78|1984.78|1964.78|1984.1|1964.1|21
1639294450000|2021-12-12 07:34:10|1984.71|1964.71|1984.86|1964.86|1984.88|1964.88|1984.7|1964.7|19
1639294460000|2021-12-12 07:34:20|1984.88|1964.88|1985.15|1965.15|1985.22|1965.22|1984.72|1964.72|26
1639294470000|2021-12-12 07:34:30|1985.18|1965.18|1985.6|1965.6|1985.6|1965.6|1985.15|1965.15|11
1639294480000|2021-12-12 07:34:40|1985.56|1965.56|1985.98|1965.98|1986.03|1966.03|1985.55|1965.55|19
1639294490000|2021-12-12 07:34:50|1985.97|1965.97|1985.11|1965.11|1986.03|1966.03|1985.11|1965.11|20
1639294500000|2021-12-12 07:35:00|1985.12|1965.12|1985.81|1965.81|1985.81|1965.81|1985.11|1965.11|19
1639294510000|2021-12-12 07:35:10|1985.83|1965.83|1986.07|1966.07|1986.07|1966.07|1985.83|1965.83|5
1639294520000|2021-12-12 07:35:20|1986.13|1966.13|1986.13|1966.13|1986.13|1966.13|1986.13|1966.13|1
1639294530000|2021-12-12 07:35:30|1986.12|1966.12|1986.29|1966.29|1986.29|1966.29|1986.12|1966.12|5
1639294540000|2021-12-12 07:35:40|1985.98|1965.98|1986.2|1966.2|1986.2|1966.2|1985.98|1965.98|2
1639294550000|2021-12-12 07:35:50|1986.26|1966.26|1986.26|1966.26|1986.26|1966.26|1986.26|1966.26|1
1639294560000|2021-12-12 07:36:00|1986.35|1966.35|1986.35|1966.35|1986.35|1966.35|1986.35|1966.35|1
1639294580000|2021-12-12 07:36:20|1986.22|1966.22|1986.22|1966.22|1986.22|1966.22|1986.22|1966.22|1
1639294590000|2021-12-12 07:36:30|1986.26|1966.26|1986.26|1966.26|1986.26|1966.26|1986.26|1966.26|1
1639294610000|2021-12-12 07:36:50|1986.18|1966.18|1986.61|1966.61|1986.65|1966.65|1986.18|1966.18|14
1639294620000|2021-12-12 07:37:00|1986.69|1966.69|1986.69|1966.69|1986.69|1966.69|1986.69|1966.69|1
1639294630000|2021-12-12 07:37:10|1986.88|1966.88|1987.24|1967.24|1987.24|1967.24|1986.87|1966.87|5
1639294640000|2021-12-12 07:37:20|1987.25|1967.25|1987.24|1967.24|1987.25|1967.25|1987.24|1967.24|2
1639294650000|2021-12-12 07:37:30|1987.3|1967.3|1987.56|1967.56|1987.56|1967.56|1987.24|1967.24|6
1639294660000|2021-12-12 07:37:40|1987.57|1967.57|1987.58|1967.58|1987.59|1967.59|1987.57|1967.57|5
1639294670000|2021-12-12 07:37:50|1987.67|1967.67|1987.72|1967.72|1987.73|1967.73|1987.66|1967.66|6
1639294690000|2021-12-12 07:38:10|1987.96|1967.96|1988.08|1968.08|1988.08|1968.08|1987.96|1967.96|20
1639294700000|2021-12-12 07:38:20|1988.06|1968.06|1989.52|1969.52|1989.53|1969.53|1988.05|1968.05|20
1639294710000|2021-12-12 07:38:30|1989.56|1969.56|1989.55|1969.55|1989.56|1969.56|1989.55|1969.55|2
1639294730000|2021-12-12 07:38:50|1989.53|1969.53|1990.16|1970.16|1990.16|1970.16|1989.53|1969.53|9
1639294740000|2021-12-12 07:39:00|1990.13|1970.13|1990.79|1970.79|1990.79|1970.79|1990.13|1970.13|3
1639294750000|2021-12-12 07:39:10|1990.86|1970.86|1992.24|1972.24|1992.24|1972.24|1990.86|1970.86|4
1639294760000|2021-12-12 07:39:20|1992.3|1972.3|1993.46|1973.46|1993.47|1973.47|1992.26|1972.26|15
1639294770000|2021-12-12 07:39:30|1993.39|1973.39|1993.15|1973.15|1993.67|1973.67|1993.11|1973.11|23
1639294780000|2021-12-12 07:39:40|1993.16|1973.16|1993.05|1973.05|1993.16|1973.16|1993|1973|22
1639294790000|2021-12-12 07:39:50|1993.04|1973.04|1993.1|1973.1|1993.1|1973.1|1993.02|1973.02|10
1639294800000|2021-12-12 07:40:00|1993.12|1973.12|1993.62|1973.62|1993.64|1973.64|1993.12|1973.12|5
1639294810000|2021-12-12 07:40:10|1994.25|1974.25|1995.23|1975.23|1995.23|1975.23|1994.25|1974.25|16
1639294820000|2021-12-12 07:40:20|1995.31|1975.31|1995.31|1975.31|1995.31|1975.31|1995.31|1975.31|1
1639294830000|2021-12-12 07:40:30|1994.91|1974.91|1993.59|1973.59|1994.91|1974.91|1993.5|1973.5|22
1639294840000|2021-12-12 07:40:40|1993.58|1973.58|1993.36|1973.36|1993.58|1973.58|1993.36|1973.36|6
1639294850000|2021-12-12 07:40:50|1993.28|1973.28|1992.23|1972.23|1993.28|1973.28|1992.14|1972.14|28
1639294860000|2021-12-12 07:41:00|1992.13|1972.13|1991.92|1971.92|1992.13|1972.13|1991.85|1971.85|25
1639294870000|2021-12-12 07:41:10|1991.91|1971.91|1992.05|1972.05|1992.05|1972.05|1991.9|1971.9|11
1639294880000|2021-12-12 07:41:20|1992.07|1972.07|1990.99|1970.99|1992.07|1972.07|1990.88|1970.88|28
1639294890000|2021-12-12 07:41:30|1991.05|1971.05|1991.07|1971.07|1991.12|1971.12|1990.88|1970.88|25
1639294900000|2021-12-12 07:41:40|1991.01|1971.01|1991.64|1971.64|1991.64|1971.64|1991|1971|26
1639294910000|2021-12-12 07:41:50|1991.6|1971.6|1991.84|1971.84|1991.84|1971.84|1991.58|1971.58|23
1639294920000|2021-12-12 07:42:00|1991.83|1971.83|1991.84|1971.84|1992|1972|1991.77|1971.77|19
1639294930000|2021-12-12 07:42:10|1991.94|1971.94|1991.96|1971.96|1992.07|1972.07|1991.86|1971.86|25
1639294940000|2021-12-12 07:42:20|1991.95|1971.95|1992.72|1972.72|1992.82|1972.82|1991.95|1971.95|20
1639294950000|2021-12-12 07:42:30|1992.75|1972.75|1993.29|1973.29|1993.36|1973.36|1992.68|1972.68|14
1639294960000|2021-12-12 07:42:40|1993.36|1973.36|1993.31|1973.31|1993.47|1973.47|1993.29|1973.29|24
1639294970000|2021-12-12 07:42:50|1993.32|1973.32|1992.76|1972.76|1993.36|1973.36|1992.74|1972.74|26
1639294980000|2021-12-12 07:43:00|1992.75|1972.75|1992.68|1972.68|1992.78|1972.78|1992.47|1972.47|25
1639294990000|2021-12-12 07:43:10|1992.71|1972.71|1992.53|1972.53|1992.71|1972.71|1992.5|1972.5|15
1639295000000|2021-12-12 07:43:20|1992.52|1972.52|1991.94|1971.94|1992.58|1972.58|1991.92|1971.92|24
1639295010000|2021-12-12 07:43:30|1991.92|1971.92|1991.93|1971.93|1991.97|1971.97|1991.9|1971.9|19
1639295020000|2021-12-12 07:43:40|1991.92|1971.92|1991.41|1971.41|1991.92|1971.92|1991.25|1971.25|28
1639295030000|2021-12-12 07:43:50|1991.44|1971.44|1991.2|1971.2|1991.44|1971.44|1991.17|1971.17|19
1639295040000|2021-12-12 07:44:00|1991.22|1971.22|1991.9|1971.9|1991.9|1971.9|1991.22|1971.22|24
1639295050000|2021-12-12 07:44:10|1991.88|1971.88|1992.15|1972.15|1992.16|1972.16|1991.8|1971.8|24
1639295060000|2021-12-12 07:44:20|1992.13|1972.13|1992.54|1972.54|1992.58|1972.58|1991.98|1971.98|14
1639295070000|2021-12-12 07:44:30|1992.52|1972.52|1992.71|1972.71|1992.71|1972.71|1992.52|1972.52|2
1639295080000|2021-12-12 07:44:40|1992.84|1972.84|1992.84|1972.84|1992.84|1972.84|1992.84|1972.84|1
1639295090000|2021-12-12 07:44:50|1992.91|1972.91|1993.9|1973.9|1993.9|1973.9|1992.91|1972.91|17
1639295100000|2021-12-12 07:45:00|1993.91|1973.91|1994.74|1974.74|1994.87|1974.87|1993.88|1973.88|14
1639295110000|2021-12-12 07:45:10|1995.86|1975.86|1996.22|1976.22|1996.23|1976.23|1995.86|1975.86|4
1639295120000|2021-12-12 07:45:20|1996.2|1976.2|1996.1|1976.1|1996.2|1976.2|1996.09|1976.09|5
1639295130000|2021-12-12 07:45:30|1996.14|1976.14|1996.18|1976.18|1996.18|1976.18|1996.14|1976.14|2
1639295140000|2021-12-12 07:45:40|1996.23|1976.23|1995.65|1975.65|1996.23|1976.23|1995.65|1975.65|17
1639295150000|2021-12-12 07:45:50|1995.66|1975.66|1995.24|1975.24|1996.04|1976.04|1995.03|1975.03|28
1639295160000|2021-12-12 07:46:00|1995.01|1975.01|1995.81|1975.81|1995.81|1975.81|1995.01|1975.01|20
1639295170000|2021-12-12 07:46:10|1995.83|1975.83|1995.75|1975.75|1995.84|1975.84|1995.73|1975.73|8
1639295180000|2021-12-12 07:46:20|1995.81|1975.81|1995.9|1975.9|1996.14|1976.14|1995.81|1975.81|17
1639295190000|2021-12-12 07:46:30|1995.93|1975.93|1996.16|1976.16|1996.16|1976.16|1995.93|1975.93|3
1639295200000|2021-12-12 07:46:40|1996.08|1976.08|1996.08|1976.08|1996.08|1976.08|1995.8|1975.8|14
1639295210000|2021-12-12 07:46:50|1995.82|1975.82|1995.89|1975.89|1996.12|1976.12|1995.82|1975.82|6
1639295220000|2021-12-12 07:47:00|1996.03|1976.03|1996.96|1976.96|1996.98|1976.98|1995.93|1975.93|18
1639295230000|2021-12-12 07:47:10|1997.14|1977.14|1996.99|1976.99|1997.2|1977.2|1996.99|1976.99|11
1639295240000|2021-12-12 07:47:20|1997|1977|1997.44|1977.44|1998|1978|1996.96|1976.96|13
1639295250000|2021-12-12 07:47:30|1997.41|1977.41|1997.44|1977.44|1997.5|1977.5|1997.41|1977.41|5
1639295260000|2021-12-12 07:47:40|1997.41|1977.41|1997.54|1977.54|1997.54|1977.54|1997.41|1977.41|3
1639295270000|2021-12-12 07:47:50|1997.55|1977.55|1998.02|1978.02|1998.02|1978.02|1997.55|1977.55|7
1639295280000|2021-12-12 07:48:00|1997.99|1977.99|1997.9|1977.9|1998.03|1978.03|1997.74|1977.74|13
1639295290000|2021-12-12 07:48:10|1997.84|1977.84|1997.27|1977.27|1997.94|1977.94|1997.24|1977.24|27
1639295300000|2021-12-12 07:48:20|1997.28|1977.28|1996.14|1976.14|1997.32|1977.32|1996.12|1976.12|23
1639295310000|2021-12-12 07:48:30|1996.18|1976.18|1995.78|1975.78|1996.26|1976.26|1995.78|1975.78|22
1639295320000|2021-12-12 07:48:40|1995.8|1975.8|1995.99|1975.99|1996|1976|1995.76|1975.76|29
1639295330000|2021-12-12 07:48:50|1995.92|1975.92|1995.07|1975.07|1996.06|1976.06|1995.07|1975.07|29
1639295340000|2021-12-12 07:49:00|1995.13|1975.13|1995.26|1975.26|1995.33|1975.33|1995.06|1975.06|19
1639295350000|2021-12-12 07:49:10|1995.23|1975.23|1995.2|1975.2|1995.39|1975.39|1995.17|1975.17|19
1639295360000|2021-12-12 07:49:20|1995.21|1975.21|1995.04|1975.04|1995.23|1975.23|1995.01|1975.01|12
1639295370000|2021-12-12 07:49:30|1995.06|1975.06|1995.02|1975.02|1995.23|1975.23|1995.02|1975.02|9
1639295380000|2021-12-12 07:49:40|1995.04|1975.04|1995.13|1975.13|1995.13|1975.13|1994.99|1974.99|13
1639295390000|2021-12-12 07:49:50|1995.19|1975.19|1995.07|1975.07|1995.19|1975.19|1995.04|1975.04|17
1639295400000|2021-12-12 07:50:00|1995.08|1975.08|1995.2|1975.2|1995.23|1975.23|1995.08|1975.08|8
1639295410000|2021-12-12 07:50:10|1995.16|1975.16|1993.91|1973.91|1995.16|1975.16|1993.89|1973.89|24
1639295420000|2021-12-12 07:50:20|1993.9|1973.9|1993.51|1973.51|1993.9|1973.9|1993.51|1973.51|9
1639295430000|2021-12-12 07:50:30|1993.5|1973.5|1993.14|1973.14|1993.5|1973.5|1992.63|1972.63|25
1639295440000|2021-12-12 07:50:40|1993.11|1973.11|1992.74|1972.74|1993.16|1973.16|1992.73|1972.73|15
1639295450000|2021-12-12 07:50:50|1992.75|1972.75|1992.9|1972.9|1992.95|1972.95|1992.74|1972.74|17
1639295460000|2021-12-12 07:51:00|1992.89|1972.89|1992.88|1972.88|1993.03|1973.03|1992.84|1972.84|17
1639295470000|2021-12-12 07:51:10|1992.86|1972.86|1992.94|1972.94|1992.94|1972.94|1992.75|1972.75|16
1639295480000|2021-12-12 07:51:20|1992.88|1972.88|1992.16|1972.16|1992.88|1972.88|1992.05|1972.05|11
1639295490000|2021-12-12 07:51:30|1992.2|1972.2|1992|1972|1992.2|1972.2|1991.97|1971.97|6
1639295500000|2021-12-12 07:51:40|1992.01|1972.01|1991.52|1971.52|1992.01|1972.01|1991.52|1971.52|11
1639295510000|2021-12-12 07:51:50|1991.54|1971.54|1991.68|1971.68|1991.74|1971.74|1991.49|1971.49|17
1639295520000|2021-12-12 07:52:00|1991.64|1971.64|1991.29|1971.29|1991.84|1971.84|1991|1971|18
1639295530000|2021-12-12 07:52:10|1991.26|1971.26|1990.95|1970.95|1991.26|1971.26|1990.95|1970.95|4
1639295540000|2021-12-12 07:52:20|1991.03|1971.03|1991.64|1971.64|1991.64|1971.64|1991.03|1971.03|11
1639295550000|2021-12-12 07:52:30|1991.61|1971.61|1991.95|1971.95|1991.97|1971.97|1991.59|1971.59|20
1639295560000|2021-12-12 07:52:40|1992.01|1972.01|1992.7|1972.7|1992.74|1972.74|1992.01|1972.01|19
1639295570000|2021-12-12 07:52:50|1992.74|1972.74|1992.3|1972.3|1992.74|1972.74|1992.29|1972.29|24
1639295580000|2021-12-12 07:53:00|1992.32|1972.32|1992.39|1972.39|1992.65|1972.65|1992.26|1972.26|27
1639295590000|2021-12-12 07:53:10|1992.4|1972.4|1992.49|1972.49|1992.63|1972.63|1992.24|1972.24|28
1639295600000|2021-12-12 07:53:20|1992.51|1972.51|1992.51|1972.51|1992.69|1972.69|1992.24|1972.24|30
1639295610000|2021-12-12 07:53:30|1992.48|1972.48|1992.85|1972.85|1992.86|1972.86|1992.38|1972.38|28
1639295620000|2021-12-12 07:53:40|1992.84|1972.84|1993.39|1973.39|1993.39|1973.39|1992.84|1972.84|18
1639295630000|2021-12-12 07:53:50|1993.36|1973.36|1993.29|1973.29|1993.51|1973.51|1993.21|1973.21|13
1639295640000|2021-12-12 07:54:00|1993.3|1973.3|1993.36|1973.36|1993.53|1973.53|1993.3|1973.3|9
1639295650000|2021-12-12 07:54:10|1993.22|1973.22|1993.33|1973.33|1993.35|1973.35|1993.17|1973.17|10
1639295660000|2021-12-12 07:54:20|1993.32|1973.32|1993.35|1973.35|1993.35|1973.35|1993.26|1973.26|20
1639295670000|2021-12-12 07:54:30|1993.29|1973.29|1993.1|1973.1|1993.35|1973.35|1993.06|1973.06|20
1639295680000|2021-12-12 07:54:40|1993.17|1973.17|1992.92|1972.92|1993.19|1973.19|1992.87|1972.87|25
1639295690000|2021-12-12 07:54:50|1992.9|1972.9|1992.92|1972.92|1993.06|1973.06|1992.86|1972.86|28
1639295700000|2021-12-12 07:55:00|1992.91|1972.91|1993.14|1973.14|1993.18|1973.18|1992.91|1972.91|25
1639295710000|2021-12-12 07:55:10|1993.15|1973.15|1993.04|1973.04|1993.24|1973.24|1993.04|1973.04|17
1639295720000|2021-12-12 07:55:20|1993.05|1973.05|1993.56|1973.56|1993.58|1973.58|1993.05|1973.05|20
1639295730000|2021-12-12 07:55:30|1993.58|1973.58|1993.64|1973.64|1993.64|1973.64|1993.58|1973.58|4
1639295740000|2021-12-12 07:55:40|1993.78|1973.78|1994.35|1974.35|1994.43|1974.43|1993.78|1973.78|24
1639295750000|2021-12-12 07:55:50|1994.43|1974.43|1994.58|1974.58|1994.62|1974.62|1994.33|1974.33|15
1639295760000|2021-12-12 07:56:00|1994.96|1974.96|1995.41|1975.41|1995.41|1975.41|1994.92|1974.92|10
1639295780000|2021-12-12 07:56:20|1995.72|1975.72|1995.72|1975.72|1995.72|1975.72|1995.72|1975.72|1
1639295790000|2021-12-12 07:56:30|1995.74|1975.74|1996.47|1976.47|1996.47|1976.47|1995.72|1975.72|12
1639295810000|2021-12-12 07:56:50|1996.49|1976.49|1996.89|1976.89|1996.9|1976.9|1996.49|1976.49|4
1639295820000|2021-12-12 07:57:00|1996.96|1976.96|1996.96|1976.96|1996.96|1976.96|1996.96|1976.96|1
1639295830000|2021-12-12 07:57:10|1996.99|1976.99|1997|1977|1997.03|1977.03|1996.95|1976.95|6
1639295840000|2021-12-12 07:57:20|1997.01|1977.01|1997.01|1977.01|1997.01|1977.01|1997.01|1977.01|1
1639295850000|2021-12-12 07:57:30|1996.91|1976.91|1996.97|1976.97|1996.97|1976.97|1996.91|1976.91|4
1639295860000|2021-12-12 07:57:40|1996.96|1976.96|1997.01|1977.01|1997.01|1977.01|1996.96|1976.96|2
1639295870000|2021-12-12 07:57:50|1996.96|1976.96|1996.97|1976.97|1996.97|1976.97|1996.94|1976.94|5
1639295880000|2021-12-12 07:58:00|1996.94|1976.94|1996.89|1976.89|1996.94|1976.94|1996.78|1976.78|5
1639295900000|2021-12-12 07:58:20|1996.98|1976.98|1996.97|1976.97|1997.04|1977.04|1996.9|1976.9|15
1639295910000|2021-12-12 07:58:30|1996.94|1976.94|1997.04|1977.04|1997.07|1977.07|1996.94|1976.94|22
1639295920000|2021-12-12 07:58:40|1997.05|1977.05|1997.02|1977.02|1997.06|1977.06|1996.97|1976.97|13
1639295930000|2021-12-12 07:58:50|1997.01|1977.01|1997.01|1977.01|1997.11|1977.11|1996.85|1976.85|25
1639295940000|2021-12-12 07:59:00|1997.02|1977.02|1996.54|1976.54|1997.02|1977.02|1996.49|1976.49|17
1639295950000|2021-12-12 07:59:10|1996.55|1976.55|1995.86|1975.86|1996.55|1976.55|1995.86|1975.86|5
1639295960000|2021-12-12 07:59:20|1996.11|1976.11|1996.69|1976.69|1996.73|1976.73|1996.09|1976.09|21
1639295970000|2021-12-12 07:59:30|1996.72|1976.72|1996.86|1976.86|1996.91|1976.91|1996.71|1976.71|20
1639295980000|2021-12-12 07:59:40|1996.85|1976.85|1997.27|1977.27|1997.3|1977.3|1996.85|1976.85|20
1639295990000|2021-12-12 07:59:50|1997.26|1977.26|1997.4|1977.4|1997.44|1977.44|1997.17|1977.17|10
1639296000000|2021-12-12 08:00:00|1997.47|1977.47|1997.47|1977.47|1997.47|1977.47|1997.47|1977.47|1
1639296010000|2021-12-12 08:00:10|1997.46|1977.46|1997.47|1977.47|1997.47|1977.47|1997.46|1977.46|2
1639296020000|2021-12-12 08:00:20|1997.46|1977.46|1997.81|1977.81|1997.81|1977.81|1997.46|1977.46|5
1639296030000|2021-12-12 08:00:30|1997.8|1977.8|1998.54|1978.54|1998.54|1978.54|1997.8|1977.8|12
1639296040000|2021-12-12 08:00:40|1998.68|1978.68|1998.44|1978.44|1998.68|1978.68|1998.44|1978.44|11
1639296050000|2021-12-12 08:00:50|1997.9|1977.9|1997.35|1977.35|1997.9|1977.9|1996.83|1976.83|20
1639296060000|2021-12-12 08:01:00|1997.38|1977.38|1997.59|1977.59|1997.59|1977.59|1997.38|1977.38|8
1639296070000|2021-12-12 08:01:10|1997.54|1977.54|1997.79|1977.79|1997.79|1977.79|1997.54|1977.54|9
1639296080000|2021-12-12 08:01:20|1997.59|1977.59|1997.6|1977.6|1997.6|1977.6|1997.59|1977.59|2
1639296090000|2021-12-12 08:01:30|1997.59|1977.59|1996.79|1976.79|1997.59|1977.59|1996.44|1976.44|17
1639296100000|2021-12-12 08:01:40|1996.77|1976.77|1996.59|1976.59|1996.77|1976.77|1996.59|1976.59|4
1639296110000|2021-12-12 08:01:50|1996.58|1976.58|1996.07|1976.07|1996.6|1976.6|1996.07|1976.07|10
1639296120000|2021-12-12 08:02:00|1996.06|1976.06|1995.15|1975.15|1996.06|1976.06|1995.15|1975.15|13
1639296130000|2021-12-12 08:02:10|1995.17|1975.17|1996.57|1976.57|1996.59|1976.59|1995.17|1975.17|15
1639296140000|2021-12-12 08:02:20|1996.6|1976.6|1996.27|1976.27|1996.6|1976.6|1996.26|1976.26|6
1639296150000|2021-12-12 08:02:30|1996.21|1976.21|1996.27|1976.27|1996.27|1976.27|1996.2|1976.2|7
1639296160000|2021-12-12 08:02:40|1996.08|1976.08|1996.95|1976.95|1996.95|1976.95|1996.08|1976.08|11
1639296170000|2021-12-12 08:02:50|1996.94|1976.94|1997.21|1977.21|1997.28|1977.28|1996.93|1976.93|21
1639296180000|2021-12-12 08:03:00|1997.12|1977.12|1995.94|1975.94|1997.13|1977.13|1995.92|1975.92|21
1639296190000|2021-12-12 08:03:10|1995.97|1975.97|1996.82|1976.82|1996.82|1976.82|1995.97|1975.97|25
1639296200000|2021-12-12 08:03:20|1996.84|1976.84|1996.77|1976.77|1996.85|1976.85|1996.72|1976.72|30
1639296210000|2021-12-12 08:03:30|1996.76|1976.76|1995.03|1975.03|1996.76|1976.76|1995.03|1975.03|27
1639296220000|2021-12-12 08:03:40|1995.01|1975.01|1995.76|1975.76|1995.77|1975.77|1995|1975|28
1639296230000|2021-12-12 08:03:50|1995.77|1975.77|1995.72|1975.72|1995.78|1975.78|1995.7|1975.7|22
1639296240000|2021-12-12 08:04:00|1995.69|1975.69|1995.72|1975.72|1995.74|1975.74|1995.69|1975.69|12
1639296250000|2021-12-12 08:04:10|1995.73|1975.73|1996.11|1976.11|1996.52|1976.52|1995.72|1975.72|29
1639296260000|2021-12-12 08:04:20|1996.1|1976.1|1995.41|1975.41|1996.16|1976.16|1995.41|1975.41|19
1639296270000|2021-12-12 08:04:30|1995.42|1975.42|1995.36|1975.36|1995.42|1975.42|1995.33|1975.33|10
1639296280000|2021-12-12 08:04:40|1995.37|1975.37|1995.14|1975.14|1995.45|1975.45|1995.09|1975.09|7
1639296290000|2021-12-12 08:04:50|1995.44|1975.44|1995.09|1975.09|1995.44|1975.44|1995.05|1975.05|12
1639296300000|2021-12-12 08:05:00|1995.11|1975.11|1995.12|1975.12|1995.17|1975.17|1995.09|1975.09|7
1639296310000|2021-12-12 08:05:10|1995.14|1975.14|1995.09|1975.09|1995.15|1975.15|1995.07|1975.07|10
1639296320000|2021-12-12 08:05:20|1995.06|1975.06|1995.06|1975.06|1995.08|1975.08|1995.06|1975.06|5
1639296330000|2021-12-12 08:05:30|1995|1975|1994.96|1974.96|1995|1975|1994.94|1974.94|9
1639296340000|2021-12-12 08:05:40|1995.01|1975.01|1995.7|1975.7|1995.86|1975.86|1995.01|1975.01|12
1639296350000|2021-12-12 08:05:50|1995.72|1975.72|1995.42|1975.42|1995.72|1975.72|1995.4|1975.4|25
1639296360000|2021-12-12 08:06:00|1995.44|1975.44|1995.1|1975.1|1995.51|1975.51|1995.06|1975.06|26
1639296370000|2021-12-12 08:06:10|1995.21|1975.21|1994.78|1974.78|1995.21|1975.21|1994.55|1974.55|23
1639296380000|2021-12-12 08:06:20|1994.68|1974.68|1994.63|1974.63|1994.78|1974.78|1994.63|1974.63|9
1639296390000|2021-12-12 08:06:30|1994.75|1974.75|1994.56|1974.56|1994.86|1974.86|1994.54|1974.54|21
1639296400000|2021-12-12 08:06:40|1994.57|1974.57|1994.62|1974.62|1994.67|1974.67|1994.57|1974.57|13
1639296410000|2021-12-12 08:06:50|1994.32|1974.32|1994.13|1974.13|1994.56|1974.56|1994.13|1974.13|13
1639296420000|2021-12-12 08:07:00|1993.75|1973.75|1993.39|1973.39|1993.75|1973.75|1993.38|1973.38|13
1639296430000|2021-12-12 08:07:10|1993.33|1973.33|1992.29|1972.29|1993.35|1973.35|1992.24|1972.24|25
1639296440000|2021-12-12 08:07:20|1992.28|1972.28|1992.28|1972.28|1992.28|1972.28|1992.28|1972.28|1
1639296450000|2021-12-12 08:07:30|1992.02|1972.02|1991.39|1971.39|1992.06|1972.06|1991.39|1971.39|16
1639296460000|2021-12-12 08:07:40|1991.37|1971.37|1991.39|1971.39|1991.41|1971.41|1991.37|1971.37|6
1639296470000|2021-12-12 08:07:50|1991.37|1971.37|1990.99|1970.99|1991.37|1971.37|1990.96|1970.96|13
1639296480000|2021-12-12 08:08:00|1990.97|1970.97|1990.9|1970.9|1990.97|1970.97|1990.83|1970.83|14
1639296490000|2021-12-12 08:08:10|1990.91|1970.91|1991.77|1971.77|1991.82|1971.82|1990.85|1970.85|13
1639296500000|2021-12-12 08:08:20|1991.79|1971.79|1991.22|1971.22|1991.79|1971.79|1991.19|1971.19|28
1639296510000|2021-12-12 08:08:30|1991.21|1971.21|1990.63|1970.63|1991.25|1971.25|1990.63|1970.63|26
1639296520000|2021-12-12 08:08:40|1990.66|1970.66|1990.68|1970.68|1990.69|1970.69|1990.66|1970.66|6
1639296530000|2021-12-12 08:08:50|1990.67|1970.67|1990.53|1970.53|1990.79|1970.79|1990.53|1970.53|4
1639296540000|2021-12-12 08:09:00|1990.52|1970.52|1990.31|1970.31|1990.52|1970.52|1990.31|1970.31|8
1639296550000|2021-12-12 08:09:10|1990.28|1970.28|1990.31|1970.31|1990.31|1970.31|1990.28|1970.28|2
1639296560000|2021-12-12 08:09:20|1990.2|1970.2|1989.87|1969.87|1990.2|1970.2|1989.87|1969.87|13
1639296570000|2021-12-12 08:09:30|1989.88|1969.88|1989.88|1969.88|1989.88|1969.88|1989.87|1969.87|3
1639296580000|2021-12-12 08:09:40|1989.87|1969.87|1990.82|1970.82|1990.82|1970.82|1989.84|1969.84|11
1639296590000|2021-12-12 08:09:50|1990.84|1970.84|1991.86|1971.86|1991.86|1971.86|1990.84|1970.84|17
1639296600000|2021-12-12 08:10:00|1991.85|1971.85|1992.03|1972.03|1992.04|1972.04|1991.85|1971.85|5
1639296610000|2021-12-12 08:10:10|1992.01|1972.01|1991.94|1971.94|1992.03|1972.03|1991.79|1971.79|23
1639296620000|2021-12-12 08:10:20|1991.95|1971.95|1991.87|1971.87|1991.95|1971.95|1991.72|1971.72|18
1639296630000|2021-12-12 08:10:30|1991.81|1971.81|1992.13|1972.13|1992.13|1972.13|1991.79|1971.79|6
1639296640000|2021-12-12 08:10:40|1992.38|1972.38|1992.41|1972.41|1992.41|1972.41|1992.38|1972.38|3
1639296650000|2021-12-12 08:10:50|1992.5|1972.5|1992.66|1972.66|1992.66|1972.66|1992.5|1972.5|6
1639296660000|2021-12-12 08:11:00|1992.67|1972.67|1992.68|1972.68|1992.74|1972.74|1992.67|1972.67|5
1639296670000|2021-12-12 08:11:10|1992.62|1972.62|1992.21|1972.21|1992.62|1972.62|1992.2|1972.2|11
1639296680000|2021-12-12 08:11:20|1992.22|1972.22|1992.26|1972.26|1992.26|1972.26|1992.22|1972.22|3
1639296690000|2021-12-12 08:11:30|1992.27|1972.27|1992.51|1972.51|1992.51|1972.51|1992.26|1972.26|6
1639296700000|2021-12-12 08:11:40|1992.46|1972.46|1992.41|1972.41|1992.46|1972.46|1992.41|1972.41|2
1639296710000|2021-12-12 08:11:50|1992.43|1972.43|1992.64|1972.64|1992.64|1972.64|1992.43|1972.43|5
1639296720000|2021-12-12 08:12:00|1992.61|1972.61|1992.73|1972.73|1992.76|1972.76|1992.61|1972.61|6
1639296730000|2021-12-12 08:12:10|1992.66|1972.66|1993.34|1973.34|1993.34|1973.34|1992.66|1972.66|10
1639296740000|2021-12-12 08:12:20|1993.48|1973.48|1993.41|1973.41|1993.52|1973.52|1993.4|1973.4|6
1639296750000|2021-12-12 08:12:30|1993.69|1973.69|1994.61|1974.61|1994.61|1974.61|1993.69|1973.69|14
1639296760000|2021-12-12 08:12:40|1994.75|1974.75|1994.59|1974.59|1994.75|1974.75|1994.5|1974.5|17
1639296770000|2021-12-12 08:12:50|1994.58|1974.58|1994.6|1974.6|1994.6|1974.6|1994.57|1974.57|16
1639296780000|2021-12-12 08:13:00|1994.63|1974.63|1994.63|1974.63|1994.63|1974.63|1994.6|1974.6|5
1639296790000|2021-12-12 08:13:10|1994.61|1974.61|1994.61|1974.61|1994.63|1974.63|1994.61|1974.61|9
1639296800000|2021-12-12 08:13:20|1994.64|1974.64|1994.87|1974.87|1994.87|1974.87|1994.64|1974.64|10
1639296810000|2021-12-12 08:13:30|1994.84|1974.84|1994.92|1974.92|1994.98|1974.98|1994.82|1974.82|18
1639296820000|2021-12-12 08:13:40|1994.95|1974.95|1994.86|1974.86|1994.95|1974.95|1994.77|1974.77|22
1639296830000|2021-12-12 08:13:50|1994.85|1974.85|1994.86|1974.86|1994.91|1974.91|1994.81|1974.81|17
1639296840000|2021-12-12 08:14:00|1994.85|1974.85|1994.84|1974.84|1994.87|1974.87|1994.76|1974.76|17
1639296850000|2021-12-12 08:14:10|1994.83|1974.83|1994.84|1974.84|1994.84|1974.84|1994.74|1974.74|19
1639296860000|2021-12-12 08:14:20|1994.79|1974.79|1994.75|1974.75|1994.79|1974.79|1994.73|1974.73|12
1639296870000|2021-12-12 08:14:30|1994.74|1974.74|1994.31|1974.31|1994.74|1974.74|1994.25|1974.25|13
1639296880000|2021-12-12 08:14:40|1994.33|1974.33|1994.41|1974.41|1994.44|1974.44|1994.29|1974.29|9
1639296890000|2021-12-12 08:14:50|1994.37|1974.37|1994.07|1974.07|1994.66|1974.66|1994.07|1974.07|16
1639296900000|2021-12-12 08:15:00|1994.06|1974.06|1994.01|1974.01|1994.08|1974.08|1994.01|1974.01|8
1639296910000|2021-12-12 08:15:10|1994.04|1974.04|1994.08|1974.08|1994.08|1974.08|1994.01|1974.01|8
1639296920000|2021-12-12 08:15:20|1994.09|1974.09|1994.03|1974.03|1994.09|1974.09|1993.91|1973.91|13
1639296930000|2021-12-12 08:15:30|1994.04|1974.04|1994.37|1974.37|1994.37|1974.37|1994.01|1974.01|17
1639296940000|2021-12-12 08:15:40|1994.36|1974.36|1994.56|1974.56|1994.57|1974.57|1994.26|1974.26|18
1639296950000|2021-12-12 08:15:50|1994.57|1974.57|1994.57|1974.57|1994.58|1974.58|1994.55|1974.55|6
1639296960000|2021-12-12 08:16:00|1994.56|1974.56|1994.57|1974.57|1994.58|1974.58|1994.53|1974.53|15
1639296970000|2021-12-12 08:16:10|1994.55|1974.55|1994.57|1974.57|1994.58|1974.58|1994.55|1974.55|3
1639296980000|2021-12-12 08:16:20|1994.59|1974.59|1994.6|1974.6|1994.6|1974.6|1994.59|1974.59|2
1639296990000|2021-12-12 08:16:30|1994.59|1974.59|1994.41|1974.41|1994.6|1974.6|1994.41|1974.41|9
1639297000000|2021-12-12 08:16:40|1994.43|1974.43|1993.48|1973.48|1994.46|1974.46|1993.48|1973.48|13
1639297010000|2021-12-12 08:16:50|1993.51|1973.51|1993.36|1973.36|1993.51|1973.51|1993.34|1973.34|10
1639297020000|2021-12-12 08:17:00|1993.19|1973.19|1993.23|1973.23|1993.23|1973.23|1993.19|1973.19|2
1639297030000|2021-12-12 08:17:10|1993.2|1973.2|1993.2|1973.2|1993.23|1973.23|1993.2|1973.2|3
1639297040000|2021-12-12 08:17:20|1993.06|1973.06|1993.06|1973.06|1993.06|1973.06|1993.06|1973.06|1
1639297050000|2021-12-12 08:17:30|1993.11|1973.11|1993.13|1973.13|1993.13|1973.13|1993.11|1973.11|3
1639297060000|2021-12-12 08:17:40|1993.15|1973.15|1993.01|1973.01|1993.17|1973.17|1992.97|1972.97|6
1639297070000|2021-12-12 08:17:50|1992.94|1972.94|1993.41|1973.41|1993.41|1973.41|1992.94|1972.94|6
1639297080000|2021-12-12 08:18:00|1993.15|1973.15|1993.19|1973.19|1993.19|1973.19|1993.15|1973.15|2
1639297090000|2021-12-12 08:18:10|1993.15|1973.15|1993.55|1973.55|1993.64|1973.64|1993.13|1973.13|11
1639297100000|2021-12-12 08:18:20|1993.59|1973.59|1993.66|1973.66|1993.66|1973.66|1993.59|1973.59|3
1639297110000|2021-12-12 08:18:30|1993.63|1973.63|1992.66|1972.66|1993.63|1973.63|1992.63|1972.63|14
1639297120000|2021-12-12 08:18:40|1992.74|1972.74|1992.21|1972.21|1992.74|1972.74|1992.14|1972.14|19
1639297130000|2021-12-12 08:18:50|1992.2|1972.2|1992.34|1972.34|1992.36|1972.36|1992.13|1972.13|25
1639297140000|2021-12-12 08:19:00|1992.38|1972.38|1992.27|1972.27|1992.39|1972.39|1992.07|1972.07|23
1639297150000|2021-12-12 08:19:10|1992.44|1972.44|1992.35|1972.35|1992.52|1972.52|1992.35|1972.35|11
1639297160000|2021-12-12 08:19:20|1992.29|1972.29|1991.96|1971.96|1992.33|1972.33|1991.96|1971.96|11
1639297170000|2021-12-12 08:19:30|1992|1972|1991.6|1971.6|1992.02|1972.02|1991.6|1971.6|11
1639297180000|2021-12-12 08:19:40|1991.51|1971.51|1990.66|1970.66|1991.54|1971.54|1990.64|1970.64|22
1639297190000|2021-12-12 08:19:50|1990.71|1970.71|1989.58|1969.58|1990.71|1970.71|1989.58|1969.58|19
1639297200000|2021-12-12 08:20:00|1989.61|1969.61|1989.58|1969.58|1989.61|1969.61|1989.5|1969.5|16
1639297210000|2021-12-12 08:20:10|1989.59|1969.59|1989.71|1969.71|1989.72|1969.72|1989.54|1969.54|21
1639297220000|2021-12-12 08:20:20|1989.72|1969.72|1990.02|1970.02|1990.06|1970.06|1989.72|1969.72|14
1639297230000|2021-12-12 08:20:30|1989.99|1969.99|1989.89|1969.89|1990.02|1970.02|1989.67|1969.67|17
1639297240000|2021-12-12 08:20:40|1989.99|1969.99|1989.4|1969.4|1989.99|1969.99|1989.38|1969.38|15
1639297250000|2021-12-12 08:20:50|1989.42|1969.42|1989.61|1969.61|1989.71|1969.71|1989.36|1969.36|17
1639297260000|2021-12-12 08:21:00|1989.62|1969.62|1989.59|1969.59|1989.63|1969.63|1989.59|1969.59|7
1639297270000|2021-12-12 08:21:10|1989.58|1969.58|1989.64|1969.64|1989.64|1969.64|1989.58|1969.58|4
1639297280000|2021-12-12 08:21:20|1989.63|1969.63|1989.62|1969.62|1989.64|1969.64|1989.57|1969.57|10
1639297290000|2021-12-12 08:21:30|1989.61|1969.61|1989.59|1969.59|1989.62|1969.62|1989.59|1969.59|5
1639297300000|2021-12-12 08:21:40|1989.6|1969.6|1989.75|1969.75|1989.75|1969.75|1989.6|1969.6|9
1639297310000|2021-12-12 08:21:50|1989.81|1969.81|1989.83|1969.83|1989.83|1969.83|1989.8|1969.8|12
1639297320000|2021-12-12 08:22:00|1989.82|1969.82|1989.78|1969.78|1989.82|1969.82|1989.78|1969.78|7
1639297330000|2021-12-12 08:22:10|1989.81|1969.81|1989.81|1969.81|1989.81|1969.81|1989.78|1969.78|9
1639297340000|2021-12-12 08:22:20|1989.78|1969.78|1990.85|1970.85|1990.89|1970.89|1989.78|1969.78|19
1639297350000|2021-12-12 08:22:30|1990.87|1970.87|1991.14|1971.14|1991.14|1971.14|1990.81|1970.81|9
1639297360000|2021-12-12 08:22:40|1991.17|1971.17|1991.17|1971.17|1991.17|1971.17|1991.17|1971.17|1
1639297370000|2021-12-12 08:22:50|1991.09|1971.09|1991.24|1971.24|1991.24|1971.24|1991.09|1971.09|4
1639297380000|2021-12-12 08:23:00|1991.27|1971.27|1991.35|1971.35|1991.35|1971.35|1991.27|1971.27|3
1639297390000|2021-12-12 08:23:10|1991.34|1971.34|1991.31|1971.31|1991.35|1971.35|1991.31|1971.31|3
1639297400000|2021-12-12 08:23:20|1991.35|1971.35|1991.75|1971.75|1991.75|1971.75|1991.17|1971.17|7
1639297410000|2021-12-12 08:23:30|1991.89|1971.89|1991.88|1971.88|1991.89|1971.89|1991.82|1971.82|3
1639297430000|2021-12-12 08:23:50|1991.91|1971.91|1991.91|1971.91|1991.91|1971.91|1991.91|1971.91|1
1639297440000|2021-12-12 08:24:00|1991.97|1971.97|1991.97|1971.97|1991.97|1971.97|1991.97|1971.97|1
1639297450000|2021-12-12 08:24:10|1991.91|1971.91|1991.86|1971.86|1991.91|1971.91|1991.86|1971.86|2
1639297460000|2021-12-12 08:24:20|1991.94|1971.94|1990.83|1970.83|1991.94|1971.94|1990.8|1970.8|21
1639297470000|2021-12-12 08:24:30|1990.82|1970.82|1989.68|1969.68|1991.06|1971.06|1989.68|1969.68|24
1639297480000|2021-12-12 08:24:40|1989.67|1969.67|1989.64|1969.64|1989.7|1969.7|1989.61|1969.61|14
1639297490000|2021-12-12 08:24:50|1989.61|1969.61|1989.54|1969.54|1989.61|1969.61|1989.54|1969.54|12
1639297500000|2021-12-12 08:25:00|1989.53|1969.53|1988.85|1968.85|1989.53|1969.53|1988.85|1968.85|11
1639297510000|2021-12-12 08:25:10|1988.62|1968.62|1988.42|1968.42|1988.87|1968.87|1988.39|1968.39|7
1639297520000|2021-12-12 08:25:20|1988.49|1968.49|1988.49|1968.49|1988.49|1968.49|1988.49|1968.49|1
1639297530000|2021-12-12 08:25:30|1988.48|1968.48|1988.63|1968.63|1988.67|1968.67|1988.48|1968.48|8
1639297540000|2021-12-12 08:25:40|1988.65|1968.65|1988.8|1968.8|1988.8|1968.8|1988.65|1968.65|6
1639297550000|2021-12-12 08:25:50|1988.77|1968.77|1988.68|1968.68|1988.77|1968.77|1988.62|1968.62|8
1639297560000|2021-12-12 08:26:00|1988.65|1968.65|1988.51|1968.51|1988.71|1968.71|1988.5|1968.5|8
1639297570000|2021-12-12 08:26:10|1988.35|1968.35|1988.35|1968.35|1988.35|1968.35|1988.35|1968.35|1
1639297580000|2021-12-12 08:26:20|1988.37|1968.37|1988.35|1968.35|1988.37|1968.37|1988.35|1968.35|4
1639297590000|2021-12-12 08:26:30|1988.36|1968.36|1988.24|1968.24|1988.39|1968.39|1988.23|1968.23|8
1639297600000|2021-12-12 08:26:40|1988.26|1968.26|1987.86|1967.86|1988.26|1968.26|1987.86|1967.86|6
1639297610000|2021-12-12 08:26:50|1987.74|1967.74|1987.81|1967.81|1987.81|1967.81|1987.74|1967.74|3
1639297620000|2021-12-12 08:27:00|1987.71|1967.71|1987.81|1967.81|1987.81|1967.81|1987.71|1967.71|2
1639297630000|2021-12-12 08:27:10|1987.73|1967.73|1986.85|1966.85|1987.73|1967.73|1986.84|1966.84|18
1639297640000|2021-12-12 08:27:20|1986.86|1966.86|1986.46|1966.46|1986.87|1966.87|1986.42|1966.42|20
1639297650000|2021-12-12 08:27:30|1986.56|1966.56|1986.72|1966.72|1986.72|1966.72|1986.56|1966.56|7
1639297660000|2021-12-12 08:27:40|1986.73|1966.73|1987.19|1967.19|1987.2|1967.2|1986.73|1966.73|14
1639297670000|2021-12-12 08:27:50|1987.02|1967.02|1986.22|1966.22|1987.16|1967.16|1986.22|1966.22|24
1639297680000|2021-12-12 08:28:00|1986.19|1966.19|1986.3|1966.3|1986.31|1966.31|1986.19|1966.19|21
1639297690000|2021-12-12 08:28:10|1986.31|1966.31|1985.89|1965.89|1986.31|1966.31|1985.71|1965.71|20
1639297700000|2021-12-12 08:28:20|1985.64|1965.64|1985.83|1965.83|1985.84|1965.84|1985.51|1965.51|10
1639297710000|2021-12-12 08:28:30|1985.75|1965.75|1986.01|1966.01|1986.01|1966.01|1985.68|1965.68|17
1639297720000|2021-12-12 08:28:40|1986.21|1966.21|1987.06|1967.06|1987.06|1967.06|1986.18|1966.18|24
1639297730000|2021-12-12 08:28:50|1987.07|1967.07|1987.71|1967.71|1987.71|1967.71|1987.07|1967.07|8
1639297740000|2021-12-12 08:29:00|1987.88|1967.88|1987.84|1967.84|1987.9|1967.9|1987.84|1967.84|3
1639297750000|2021-12-12 08:29:10|1987.99|1967.99|1988.66|1968.66|1988.66|1968.66|1987.99|1967.99|7
1639297760000|2021-12-12 08:29:20|1988.99|1968.99|1988.76|1968.76|1989.08|1969.08|1988.76|1968.76|3
1639297770000|2021-12-12 08:29:30|1988.84|1968.84|1988.84|1968.84|1988.84|1968.84|1988.84|1968.84|1
1639297780000|2021-12-12 08:29:40|1988.82|1968.82|1988.48|1968.48|1988.82|1968.82|1988.48|1968.48|15
1639297790000|2021-12-12 08:29:50|1988.49|1968.49|1987.22|1967.22|1988.49|1968.49|1987.18|1967.18|24
1639297800000|2021-12-12 08:30:00|1987.2|1967.2|1987.11|1967.11|1987.22|1967.22|1987.04|1967.04|24
1639297810000|2021-12-12 08:30:10|1987.15|1967.15|1987.03|1967.03|1987.26|1967.26|1987.03|1967.03|19
1639297820000|2021-12-12 08:30:20|1987.04|1967.04|1986.79|1966.79|1987.05|1967.05|1986.75|1966.75|16
1639297830000|2021-12-12 08:30:30|1986.78|1966.78|1986.43|1966.43|1986.79|1966.79|1986.4|1966.4|15
1639297840000|2021-12-12 08:30:40|1986.45|1966.45|1986.41|1966.41|1986.51|1966.51|1986.39|1966.39|12
1639297850000|2021-12-12 08:30:50|1986.47|1966.47|1986.43|1966.43|1986.47|1966.47|1986.43|1966.43|4
1639297860000|2021-12-12 08:31:00|1986.44|1966.44|1985.34|1965.34|1986.44|1966.44|1985.34|1965.34|14
1639297870000|2021-12-12 08:31:10|1985.45|1965.45|1984.87|1964.87|1985.45|1965.45|1984.87|1964.87|3
1639297880000|2021-12-12 08:31:20|1984.96|1964.96|1984.97|1964.97|1984.97|1964.97|1984.96|1964.96|2
1639297900000|2021-12-12 08:31:40|1984.99|1964.99|1984.88|1964.88|1985.12|1965.12|1984.88|1964.88|4
1639297910000|2021-12-12 08:31:50|1984.76|1964.76|1983.64|1963.64|1984.84|1964.84|1983.64|1963.64|16
1639297920000|2021-12-12 08:32:00|1983.62|1963.62|1983.29|1963.29|1983.62|1963.62|1983.29|1963.29|9
1639297930000|2021-12-12 08:32:10|1983.3|1963.3|1983.32|1963.32|1983.32|1963.32|1983.3|1963.3|2
1639297940000|2021-12-12 08:32:20|1983.3|1963.3|1982.71|1962.71|1983.3|1963.3|1982.62|1962.62|12
1639297950000|2021-12-12 08:32:30|1982.8|1962.8|1983.21|1963.21|1983.27|1963.27|1982.74|1962.74|9
1639297970000|2021-12-12 08:32:50|1983.62|1963.62|1983.49|1963.49|1983.62|1963.62|1983.49|1963.49|2
1639297980000|2021-12-12 08:33:00|1983.34|1963.34|1983.34|1963.34|1983.34|1963.34|1983.34|1963.34|1
1639298000000|2021-12-12 08:33:20|1983.25|1963.25|1982.92|1962.92|1983.34|1963.34|1982.92|1962.92|10
1639298010000|2021-12-12 08:33:30|1982.84|1962.84|1982.83|1962.83|1982.93|1962.93|1982.83|1962.83|6
1639298020000|2021-12-12 08:33:40|1982.96|1962.96|1983.03|1963.03|1983.03|1963.03|1982.91|1962.91|3
1639298030000|2021-12-12 08:33:50|1982.91|1962.91|1983.47|1963.47|1983.47|1963.47|1982.91|1962.91|8
1639298040000|2021-12-12 08:34:00|1983.55|1963.55|1983.5|1963.5|1983.73|1963.73|1983.47|1963.47|7
1639298050000|2021-12-12 08:34:10|1983.55|1963.55|1983.37|1963.37|1983.75|1963.75|1983.17|1963.17|22
1639298060000|2021-12-12 08:34:20|1983.32|1963.32|1983.14|1963.14|1983.35|1963.35|1983.1|1963.1|28
1639298070000|2021-12-12 08:34:30|1983.2|1963.2|1982.88|1962.88|1983.26|1963.26|1982.88|1962.88|21
1639298080000|2021-12-12 08:34:40|1982.87|1962.87|1983.89|1963.89|1983.89|1963.89|1982.87|1962.87|21
1639298090000|2021-12-12 08:34:50|1983.75|1963.75|1983.69|1963.69|1983.83|1963.83|1983.69|1963.69|17
1639298100000|2021-12-12 08:35:00|1983.65|1963.65|1983.06|1963.06|1983.65|1963.65|1983|1963|29
1639298110000|2021-12-12 08:35:10|1982.98|1962.98|1982.83|1962.83|1983.02|1963.02|1982.81|1962.81|21
1639298120000|2021-12-12 08:35:20|1982.84|1962.84|1982.82|1962.82|1982.87|1962.87|1982.81|1962.81|27
1639298130000|2021-12-12 08:35:30|1982.86|1962.86|1982.37|1962.37|1982.86|1962.86|1982.36|1962.36|25
1639298140000|2021-12-12 08:35:40|1982.36|1962.36|1981.86|1961.86|1982.36|1962.36|1981.7|1961.7|22
1639298150000|2021-12-12 08:35:50|1981.89|1961.89|1982.4|1962.4|1982.4|1962.4|1981.89|1961.89|6
1639298160000|2021-12-12 08:36:00|1982.42|1962.42|1982.32|1962.32|1982.45|1962.45|1982.3|1962.3|16
1639298170000|2021-12-12 08:36:10|1982.33|1962.33|1981.97|1961.97|1982.41|1962.41|1981.97|1961.97|20
1639298180000|2021-12-12 08:36:20|1981.98|1961.98|1982|1962|1982.01|1962.01|1981.96|1961.96|19
1639298190000|2021-12-12 08:36:30|1982.01|1962.01|1982.46|1962.46|1982.46|1962.46|1982|1962|16
1639298200000|2021-12-12 08:36:40|1982.48|1962.48|1982.44|1962.44|1982.56|1962.56|1982.44|1962.44|7
1639298210000|2021-12-12 08:36:50|1982.32|1962.32|1982.39|1962.39|1982.39|1962.39|1982.32|1962.32|2
1639298220000|2021-12-12 08:37:00|1982.4|1962.4|1982.86|1962.86|1982.86|1962.86|1982.4|1962.4|9
1639298230000|2021-12-12 08:37:10|1983.08|1963.08|1982.61|1962.61|1983.08|1963.08|1982.61|1962.61|6
1639298240000|2021-12-12 08:37:20|1982.68|1962.68|1982.9|1962.9|1983.1|1963.1|1982.68|1962.68|10
1639298250000|2021-12-12 08:37:30|1982.92|1962.92|1982.6|1962.6|1982.92|1962.92|1982.5|1962.5|19
1639298260000|2021-12-12 08:37:40|1982.59|1962.59|1981.98|1961.98|1982.6|1962.6|1981.98|1961.98|17
1639298270000|2021-12-12 08:37:50|1981.94|1961.94|1981.19|1961.19|1981.94|1961.94|1981.19|1961.19|14
1639298280000|2021-12-12 08:38:00|1981.2|1961.2|1981.16|1961.16|1981.42|1961.42|1981.16|1961.16|5
1639298290000|2021-12-12 08:38:10|1980.28|1960.28|1979.52|1959.52|1980.28|1960.28|1979.51|1959.51|8
1639298300000|2021-12-12 08:38:20|1978.85|1958.85|1978.81|1958.81|1978.92|1958.92|1978.81|1958.81|7
1639298310000|2021-12-12 08:38:30|1979.13|1959.13|1978.77|1958.77|1979.13|1959.13|1978.77|1958.77|2
1639298320000|2021-12-12 08:38:40|1978.71|1958.71|1978|1958|1978.71|1958.71|1977.96|1957.96|12
1639298330000|2021-12-12 08:38:50|1977.96|1957.96|1978.01|1958.01|1978.02|1958.02|1977.96|1957.96|8
1639298340000|2021-12-12 08:39:00|1978.1|1958.1|1978|1958|1978.1|1958.1|1978|1958|7
1639298350000|2021-12-12 08:39:10|1977.99|1957.99|1977.98|1957.98|1978|1958|1977.98|1957.98|3
1639298360000|2021-12-12 08:39:20|1977.94|1957.94|1977.02|1957.02|1978.03|1958.03|1977.02|1957.02|12
1639298370000|2021-12-12 08:39:30|1976.5|1956.5|1976.71|1956.71|1976.74|1956.74|1976.35|1956.35|9
1639298380000|2021-12-12 08:39:40|1976.75|1956.75|1977.09|1957.09|1977.36|1957.36|1976.75|1956.75|20
1639298390000|2021-12-12 08:39:50|1976.99|1956.99|1976.86|1956.86|1976.99|1956.99|1976.75|1956.75|10
1639298400000|2021-12-12 08:40:00|1976.85|1956.85|1976.8|1956.8|1976.85|1956.85|1976.78|1956.78|6
1639298410000|2021-12-12 08:40:10|1976.78|1956.78|1975.61|1955.61|1976.78|1956.78|1975.6|1955.6|15
1639298420000|2021-12-12 08:40:20|1975.28|1955.28|1975.32|1955.32|1975.33|1955.33|1975.28|1955.28|6
1639298430000|2021-12-12 08:40:30|1975.34|1955.34|1974.98|1954.98|1975.34|1955.34|1974.98|1954.98|4
1639298440000|2021-12-12 08:40:40|1974.97|1954.97|1974.89|1954.89|1974.97|1954.97|1974.89|1954.89|2
1639298450000|2021-12-12 08:40:50|1974.88|1954.88|1974.69|1954.69|1974.89|1954.89|1974.62|1954.62|12
1639298460000|2021-12-12 08:41:00|1974.51|1954.51|1974.8|1954.8|1974.8|1954.8|1974.5|1954.5|6
1639298470000|2021-12-12 08:41:10|1974.73|1954.73|1975.06|1955.06|1975.08|1955.08|1974.73|1954.73|7
1639298480000|2021-12-12 08:41:20|1974.99|1954.99|1974.69|1954.69|1974.99|1954.99|1974.69|1954.69|7
1639298490000|2021-12-12 08:41:30|1974.8|1954.8|1974.54|1954.54|1974.82|1954.82|1974.47|1954.47|10
1639298500000|2021-12-12 08:41:40|1974.53|1954.53|1974.15|1954.15|1974.53|1954.53|1974.15|1954.15|6
1639298510000|2021-12-12 08:41:50|1974.14|1954.14|1974.1|1954.1|1974.14|1954.14|1974.09|1954.09|4
1639298520000|2021-12-12 08:42:00|1973.89|1953.89|1974.06|1954.06|1974.06|1954.06|1973.87|1953.87|10
1639298530000|2021-12-12 08:42:10|1974.05|1954.05|1974.71|1954.71|1974.71|1954.71|1974.04|1954.04|8
1639298540000|2021-12-12 08:42:20|1974.75|1954.75|1974.88|1954.88|1974.88|1954.88|1974.52|1954.52|8
1639298550000|2021-12-12 08:42:30|1974.83|1954.83|1974.28|1954.28|1974.88|1954.88|1974.28|1954.28|16
1639298560000|2021-12-12 08:42:40|1974.22|1954.22|1974.19|1954.19|1974.22|1954.22|1974.17|1954.17|3
1639298570000|2021-12-12 08:42:50|1974.17|1954.17|1972.47|1952.47|1974.17|1954.17|1972.47|1952.47|21
1639298580000|2021-12-12 08:43:00|1972.46|1952.46|1971.6|1951.6|1972.46|1952.46|1971.48|1951.48|24
1639298590000|2021-12-12 08:43:10|1971.63|1951.63|1970.38|1950.38|1971.63|1951.63|1970.36|1950.36|12
1639298600000|2021-12-12 08:43:20|1970.36|1950.36|1970.19|1950.19|1970.75|1950.75|1970.19|1950.19|19
1639298610000|2021-12-12 08:43:30|1970.17|1950.17|1969.57|1949.57|1970.17|1950.17|1969.54|1949.54|17
1639298620000|2021-12-12 08:43:40|1969.6|1949.6|1969.75|1949.75|1969.76|1949.76|1969.6|1949.6|10
1639298630000|2021-12-12 08:43:50|1969.76|1949.76|1969.68|1949.68|1969.76|1949.76|1969.35|1949.35|14
1639298640000|2021-12-12 08:44:00|1969.69|1949.69|1970.63|1950.63|1970.63|1950.63|1969.68|1949.68|11
1639298650000|2021-12-12 08:44:10|1970.87|1950.87|1971.89|1951.89|1971.89|1951.89|1970.67|1950.67|16
1639298660000|2021-12-12 08:44:20|1972.01|1952.01|1972|1952|1972.21|1952.21|1971.69|1951.69|21
1639298670000|2021-12-12 08:44:30|1972.76|1952.76|1972.19|1952.19|1972.88|1952.88|1972.19|1952.19|23
1639298680000|2021-12-12 08:44:40|1972.18|1952.18|1972.11|1952.11|1972.2|1952.2|1971.96|1951.96|24
1639298690000|2021-12-12 08:44:50|1972.08|1952.08|1972.03|1952.03|1972.11|1952.11|1971.96|1951.96|29
1639298700000|2021-12-12 08:45:00|1972.05|1952.05|1971.37|1951.37|1972.05|1952.05|1971.36|1951.36|35
1639298710000|2021-12-12 08:45:10|1971.28|1951.28|1971.77|1951.77|1971.81|1951.81|1971.27|1951.27|20
1639298720000|2021-12-12 08:45:20|1971.8|1951.8|1971.87|1951.87|1971.91|1951.91|1971.77|1951.77|16
1639298730000|2021-12-12 08:45:30|1972.14|1952.14|1972.17|1952.17|1972.22|1952.22|1972.11|1952.11|15
1639298740000|2021-12-12 08:45:40|1972.2|1952.2|1972.56|1952.56|1972.56|1952.56|1972.15|1952.15|7
1639298750000|2021-12-12 08:45:50|1972.59|1952.59|1972.58|1952.58|1972.76|1952.76|1972.58|1952.58|10
1639298760000|2021-12-12 08:46:00|1972.57|1952.57|1972.1|1952.1|1972.57|1952.57|1971.99|1951.99|28
1639298770000|2021-12-12 08:46:10|1972.09|1952.09|1971.54|1951.54|1972.16|1952.16|1971.54|1951.54|16
1639298780000|2021-12-12 08:46:20|1971.26|1951.26|1969.71|1949.71|1971.26|1951.26|1969.71|1949.71|19
1639298790000|2021-12-12 08:46:30|1969.81|1949.81|1969.1|1949.1|1969.81|1949.81|1969.1|1949.1|27
1639298800000|2021-12-12 08:46:40|1969.2|1949.2|1967.57|1947.57|1969.21|1949.21|1967.55|1947.55|28
1639298810000|2021-12-12 08:46:50|1967.56|1947.56|1967.7|1947.7|1967.7|1947.7|1966.34|1946.34|35
1639298820000|2021-12-12 08:47:00|1967.69|1947.69|1967.75|1947.75|1968.05|1948.05|1967.34|1947.34|33
1639298830000|2021-12-12 08:47:10|1967.76|1947.76|1966.85|1946.85|1967.76|1947.76|1966.85|1946.85|22
1639298840000|2021-12-12 08:47:20|1966.94|1946.94|1967.05|1947.05|1967.12|1947.12|1966.94|1946.94|18
1639298850000|2021-12-12 08:47:30|1967.04|1947.04|1965.23|1945.23|1967.04|1947.04|1965.16|1945.16|34
1639298860000|2021-12-12 08:47:40|1965.16|1945.16|1965.2|1945.2|1965.31|1945.31|1965.13|1945.13|27
1639298870000|2021-12-12 08:47:50|1965.19|1945.19|1965.52|1945.52|1965.61|1945.61|1965.02|1945.02|28
1639298880000|2021-12-12 08:48:00|1965.53|1945.53|1965.48|1945.48|1965.57|1945.57|1965.42|1945.42|29
1639298890000|2021-12-12 08:48:10|1965.47|1945.47|1965.07|1945.07|1965.56|1945.56|1965.07|1945.07|29
1639298900000|2021-12-12 08:48:20|1965.06|1945.06|1965.22|1945.22|1965.31|1945.31|1965.05|1945.05|17
1639298910000|2021-12-12 08:48:30|1965.25|1945.25|1966.11|1946.11|1966.11|1946.11|1965.25|1945.25|23
1639298920000|2021-12-12 08:48:40|1966.2|1946.2|1966.14|1946.14|1966.23|1946.23|1965.85|1945.85|10
1639298930000|2021-12-12 08:48:50|1966.16|1946.16|1966.23|1946.23|1966.26|1946.26|1966.14|1946.14|16
1639298940000|2021-12-12 08:49:00|1966.29|1946.29|1966.64|1946.64|1966.69|1946.69|1966.29|1946.29|9
1639298950000|2021-12-12 08:49:10|1966.84|1946.84|1966.44|1946.44|1966.84|1946.84|1966.4|1946.4|13
1639298960000|2021-12-12 08:49:20|1966.45|1946.45|1966.55|1946.55|1966.55|1946.55|1966.22|1946.22|21
1639298970000|2021-12-12 08:49:30|1966.7|1946.7|1966.7|1946.7|1966.7|1946.7|1966.7|1946.7|1
1639298980000|2021-12-12 08:49:40|1966.74|1946.74|1967.07|1947.07|1967.07|1947.07|1966.74|1946.74|12
1639298990000|2021-12-12 08:49:50|1966.99|1946.99|1966.99|1946.99|1966.99|1946.99|1966.99|1946.99|1
1639299000000|2021-12-12 08:50:00|1966.97|1946.97|1968.43|1948.43|1968.43|1948.43|1966.97|1946.97|15
1639299010000|2021-12-12 08:50:10|1968.5|1948.5|1968.52|1948.52|1968.71|1948.71|1968.49|1948.49|8
1639299020000|2021-12-12 08:50:20|1968.67|1948.67|1968.45|1948.45|1968.71|1948.71|1968.45|1948.45|5
1639299040000|2021-12-12 08:50:40|1968.44|1948.44|1968.49|1948.49|1968.49|1948.49|1968.4|1948.4|7
1639299050000|2021-12-12 08:50:50|1968.51|1948.51|1968.54|1948.54|1968.54|1948.54|1968.49|1948.49|5
1639299060000|2021-12-12 08:51:00|1968.48|1948.48|1968.39|1948.39|1968.48|1948.48|1968.39|1948.39|2
1639299070000|2021-12-12 08:51:10|1968.46|1948.46|1968.55|1948.55|1968.55|1948.55|1968.46|1948.46|2
1639299080000|2021-12-12 08:51:20|1968.61|1948.61|1968.61|1948.61|1968.61|1948.61|1968.61|1948.61|1
1639299090000|2021-12-12 08:51:30|1968.74|1948.74|1968.91|1948.91|1968.92|1948.92|1968.73|1948.73|5
1639299100000|2021-12-12 08:51:40|1968.95|1948.95|1968.93|1948.93|1968.95|1948.95|1968.93|1948.93|2
1639299110000|2021-12-12 08:51:50|1968.99|1948.99|1970.8|1950.8|1970.8|1950.8|1968.98|1948.98|19
1639299120000|2021-12-12 08:52:00|1970.69|1950.69|1971.15|1951.15|1971.2|1951.2|1970.69|1950.69|18
1639299130000|2021-12-12 08:52:10|1971.03|1951.03|1971.19|1951.19|1971.21|1951.21|1970.98|1950.98|18
1639299140000|2021-12-12 08:52:20|1971.14|1951.14|1971.46|1951.46|1971.52|1951.52|1971.14|1951.14|25
1639299150000|2021-12-12 08:52:30|1971.5|1951.5|1971.62|1951.62|1971.64|1951.64|1971.44|1951.44|15
1639299160000|2021-12-12 08:52:40|1971.63|1951.63|1972.09|1952.09|1972.09|1952.09|1971.63|1951.63|10
1639299170000|2021-12-12 08:52:50|1971.7|1951.7|1971.7|1951.7|1971.7|1951.7|1971.7|1951.7|1
1639299180000|2021-12-12 08:53:00|1971.71|1951.71|1972.39|1952.39|1972.42|1952.42|1971.69|1951.69|8
1639299190000|2021-12-12 08:53:10|1972.41|1952.41|1972.49|1952.49|1972.49|1952.49|1972.41|1952.41|2
1639299200000|2021-12-12 08:53:20|1972.51|1952.51|1972.46|1952.46|1972.53|1952.53|1972.46|1952.46|8
1639299210000|2021-12-12 08:53:30|1972.51|1952.51|1972.53|1952.53|1972.53|1952.53|1972.51|1952.51|2
1639299230000|2021-12-12 08:53:50|1972.55|1952.55|1972.54|1952.54|1972.55|1952.55|1972.54|1952.54|2
1639299240000|2021-12-12 08:54:00|1972.6|1952.6|1973.11|1953.11|1973.11|1953.11|1972.6|1952.6|7
1639299250000|2021-12-12 08:54:10|1973.07|1953.07|1972.84|1952.84|1973.07|1953.07|1972.84|1952.84|2
1639299270000|2021-12-12 08:54:30|1972.99|1952.99|1972.85|1952.85|1973.01|1953.01|1972.84|1952.84|11
1639299280000|2021-12-12 08:54:40|1972.83|1952.83|1972.42|1952.42|1972.83|1952.83|1972.39|1952.39|10
1639299290000|2021-12-12 08:54:50|1972.48|1952.48|1971.56|1951.56|1972.48|1952.48|1971.53|1951.53|22
1639299300000|2021-12-12 08:55:00|1971.57|1951.57|1971|1951|1971.58|1951.58|1970.98|1950.98|16
1639299310000|2021-12-12 08:55:10|1971.02|1951.02|1971.21|1951.21|1971.21|1951.21|1971|1951|13
1639299320000|2021-12-12 08:55:20|1971.2|1951.2|1971.05|1951.05|1971.21|1951.21|1971|1951|19
1639299330000|2021-12-12 08:55:30|1971.01|1951.01|1970.8|1950.8|1971.04|1951.04|1970.74|1950.74|27
1639299340000|2021-12-12 08:55:40|1970.77|1950.77|1970.73|1950.73|1970.8|1950.8|1970.73|1950.73|9
1639299350000|2021-12-12 08:55:50|1970.74|1950.74|1970.66|1950.66|1970.74|1950.74|1970.61|1950.61|11
1639299360000|2021-12-12 08:56:00|1970.7|1950.7|1970.41|1950.41|1970.91|1950.91|1970.41|1950.41|24
1639299370000|2021-12-12 08:56:10|1970.18|1950.18|1970.18|1950.18|1970.18|1950.18|1970.18|1950.18|1
1639299380000|2021-12-12 08:56:20|1970.22|1950.22|1970.15|1950.15|1970.22|1950.22|1970.15|1950.15|5
1639299400000|2021-12-12 08:56:40|1970.14|1950.14|1970.13|1950.13|1970.14|1950.14|1970.13|1950.13|2
1639299410000|2021-12-12 08:56:50|1970.14|1950.14|1970.6|1950.6|1970.6|1950.6|1970.11|1950.11|6
1639299420000|2021-12-12 08:57:00|1970.61|1950.61|1970.71|1950.71|1970.83|1950.83|1970.61|1950.61|5
1639299430000|2021-12-12 08:57:10|1970.64|1950.64|1970.21|1950.21|1970.66|1950.66|1970.07|1950.07|21
1639299440000|2021-12-12 08:57:20|1970.26|1950.26|1969.69|1949.69|1970.26|1950.26|1969.69|1949.69|12
1639299450000|2021-12-12 08:57:30|1969.59|1949.59|1969.05|1949.05|1969.59|1949.59|1969.05|1949.05|11
1639299460000|2021-12-12 08:57:40|1969.12|1949.12|1969.12|1949.12|1969.12|1949.12|1968.88|1948.88|7
1639299470000|2021-12-12 08:57:50|1969.05|1949.05|1969.05|1949.05|1969.17|1949.17|1969.05|1949.05|3
1639299480000|2021-12-12 08:58:00|1969.04|1949.04|1969.1|1949.1|1969.1|1949.1|1969.04|1949.04|3
1639299490000|2021-12-12 08:58:10|1969.12|1949.12|1969.68|1949.68|1969.68|1949.68|1969.12|1949.12|11
1639299500000|2021-12-12 08:58:20|1969.67|1949.67|1970.33|1950.33|1970.33|1950.33|1969.67|1949.67|6
1639299510000|2021-12-12 08:58:30|1970.39|1950.39|1970.57|1950.57|1970.57|1950.57|1970.38|1950.38|5
1639299520000|2021-12-12 08:58:40|1970.46|1950.46|1970.62|1950.62|1970.62|1950.62|1970.46|1950.46|2
1639299530000|2021-12-12 08:58:50|1970.59|1950.59|1970.66|1950.66|1970.66|1950.66|1970.32|1950.32|11
1639299540000|2021-12-12 08:59:00|1970.41|1950.41|1970.74|1950.74|1970.74|1950.74|1970.41|1950.41|7
1639299550000|2021-12-12 08:59:10|1970.8|1950.8|1970.8|1950.8|1970.8|1950.8|1970.8|1950.8|1
1639299560000|2021-12-12 08:59:20|1970.77|1950.77|1970.62|1950.62|1970.94|1950.94|1970.62|1950.62|9
1639299570000|2021-12-12 08:59:30|1970.24|1950.24|1969.52|1949.52|1970.24|1950.24|1969.29|1949.29|33
1639299580000|2021-12-12 08:59:40|1969.48|1949.48|1968.76|1948.76|1969.64|1949.64|1968.76|1948.76|29
1639299590000|2021-12-12 08:59:50|1968.75|1948.75|1968.12|1948.12|1968.78|1948.78|1968|1948|29
1639299600000|2021-12-12 09:00:00|1968.01|1948.01|1967.7|1947.7|1968.01|1948.01|1967.7|1947.7|22
1639299610000|2021-12-12 09:00:10|1967.71|1947.71|1968.84|1948.84|1968.84|1948.84|1967.45|1947.45|27
1639299620000|2021-12-12 09:00:20|1968.89|1948.89|1969.24|1949.24|1969.32|1949.32|1968.68|1948.68|16
1639299630000|2021-12-12 09:00:30|1969.75|1949.75|1969.65|1949.65|1969.75|1949.75|1969.65|1949.65|6
1639299640000|2021-12-12 09:00:40|1969.56|1949.56|1969.17|1949.17|1969.56|1949.56|1968.58|1948.58|24
1639299650000|2021-12-12 09:00:50|1969.18|1949.18|1968.8|1948.8|1969.18|1949.18|1968.79|1948.79|3
1639299660000|2021-12-12 09:01:00|1969.13|1949.13|1969.18|1949.18|1969.34|1949.34|1969.13|1949.13|4
1639299680000|2021-12-12 09:01:20|1969.2|1949.2|1969.18|1949.18|1969.2|1949.2|1969.18|1949.18|2
1639299690000|2021-12-12 09:01:30|1969.21|1949.21|1968.94|1948.94|1969.21|1949.21|1968.93|1948.93|10
1639299700000|2021-12-12 09:01:40|1968.89|1948.89|1969.26|1949.26|1969.26|1949.26|1968.89|1948.89|4
1639299710000|2021-12-12 09:01:50|1969.25|1949.25|1969.11|1949.11|1969.26|1949.26|1969.11|1949.11|7
1639299720000|2021-12-12 09:02:00|1969.21|1949.21|1971.14|1951.14|1971.16|1951.16|1969.21|1949.21|17
1639299730000|2021-12-12 09:02:10|1970.99|1950.99|1970.85|1950.85|1970.99|1950.99|1970.14|1950.14|26
1639299740000|2021-12-12 09:02:20|1970.97|1950.97|1970.98|1950.98|1970.99|1950.99|1970.92|1950.92|8
1639299750000|2021-12-12 09:02:30|1970.99|1950.99|1970.99|1950.99|1971.52|1951.52|1970.99|1950.99|19
1639299760000|2021-12-12 09:02:40|1970.96|1950.96|1971.05|1951.05|1971.06|1951.06|1970.64|1950.64|30
1639299770000|2021-12-12 09:02:50|1970.92|1950.92|1970.58|1950.58|1971.22|1951.22|1970.58|1950.58|30
1639299780000|2021-12-12 09:03:00|1970.53|1950.53|1969.92|1949.92|1970.54|1950.54|1969.82|1949.82|25
1639299790000|2021-12-12 09:03:10|1969.93|1949.93|1969.79|1949.79|1969.96|1949.96|1969.68|1949.68|17
1639299800000|2021-12-12 09:03:20|1970.01|1950.01|1969.94|1949.94|1970.07|1950.07|1969.94|1949.94|25
1639299810000|2021-12-12 09:03:30|1969.93|1949.93|1969.99|1949.99|1970.08|1950.08|1969.88|1949.88|26
1639299820000|2021-12-12 09:03:40|1970|1950|1969.95|1949.95|1970.12|1950.12|1969.95|1949.95|25
1639299830000|2021-12-12 09:03:50|1969.97|1949.97|1970.04|1950.04|1970.16|1950.16|1969.97|1949.97|22
1639299840000|2021-12-12 09:04:00|1970.05|1950.05|1970.65|1950.65|1970.69|1950.69|1969.99|1949.99|22
1639299850000|2021-12-12 09:04:10|1970.66|1950.66|1971.02|1951.02|1971.09|1951.09|1970.58|1950.58|20
1639299860000|2021-12-12 09:04:20|1970.88|1950.88|1971.01|1951.01|1971.03|1951.03|1970.88|1950.88|16
1639299870000|2021-12-12 09:04:30|1970.88|1950.88|1970.7|1950.7|1970.89|1950.89|1970.62|1950.62|18
1639299880000|2021-12-12 09:04:40|1970.69|1950.69|1970.81|1950.81|1970.91|1950.91|1970.68|1950.68|17
1639299890000|2021-12-12 09:04:50|1970.93|1950.93|1971.46|1951.46|1971.46|1951.46|1970.93|1950.93|7
1639299900000|2021-12-12 09:05:00|1971.49|1951.49|1973.27|1953.27|1973.29|1953.29|1971.49|1951.49|16
1639299910000|2021-12-12 09:05:10|1973.38|1953.38|1973.38|1953.38|1973.38|1953.38|1973.38|1953.38|1
1639299920000|2021-12-12 09:05:20|1974.03|1954.03|1974.17|1954.17|1974.17|1954.17|1974.03|1954.03|3
1639299930000|2021-12-12 09:05:30|1974.16|1954.16|1974.17|1954.17|1974.18|1954.18|1974.04|1954.04|8
1639299940000|2021-12-12 09:05:40|1974.19|1954.19|1975.33|1955.33|1975.35|1955.35|1974.19|1954.19|14
1639299950000|2021-12-12 09:05:50|1975.32|1955.32|1975.96|1955.96|1976.04|1956.04|1975.32|1955.32|12
1639299960000|2021-12-12 09:06:00|1976.04|1956.04|1976.31|1956.31|1976.32|1956.32|1975.96|1955.96|5
1639299970000|2021-12-12 09:06:10|1976.34|1956.34|1976.35|1956.35|1976.35|1956.35|1976.34|1956.34|2
1639299980000|2021-12-12 09:06:20|1976.31|1956.31|1976.35|1956.35|1976.35|1956.35|1976.3|1956.3|4
1639299990000|2021-12-12 09:06:30|1976.33|1956.33|1976.21|1956.21|1976.65|1956.65|1976.21|1956.21|12
1639300000000|2021-12-12 09:06:40|1976.27|1956.27|1976.01|1956.01|1976.33|1956.33|1976.01|1956.01|12
1639300010000|2021-12-12 09:06:50|1976.07|1956.07|1976.07|1956.07|1976.07|1956.07|1976.07|1956.07|1
1639300020000|2021-12-12 09:07:00|1976.1|1956.1|1976.15|1956.15|1976.2|1956.2|1976.1|1956.1|3
1639300030000|2021-12-12 09:07:10|1976.12|1956.12|1976.12|1956.12|1976.17|1956.17|1976.11|1956.11|7
1639300040000|2021-12-12 09:07:20|1976.11|1956.11|1976.12|1956.12|1976.12|1956.12|1976.11|1956.11|2
1639300050000|2021-12-12 09:07:30|1976.23|1956.23|1976.56|1956.56|1976.56|1956.56|1976.23|1956.23|7
1639300060000|2021-12-12 09:07:40|1976.57|1956.57|1976.56|1956.56|1976.57|1956.57|1976.56|1956.56|2
1639300070000|2021-12-12 09:07:50|1976.57|1956.57|1976.57|1956.57|1976.57|1956.57|1976.57|1956.57|1
1639300080000|2021-12-12 09:08:00|1976.58|1956.58|1977.52|1957.52|1977.62|1957.62|1976.58|1956.58|14
1639300090000|2021-12-12 09:08:10|1977.5|1957.5|1977.81|1957.81|1977.81|1957.81|1977.5|1957.5|6
1639300100000|2021-12-12 09:08:20|1977.88|1957.88|1977.76|1957.76|1977.88|1957.88|1977.73|1957.73|13
1639300110000|2021-12-12 09:08:30|1977.78|1957.78|1977.83|1957.83|1977.9|1957.9|1977.49|1957.49|13
1639300120000|2021-12-12 09:08:40|1977.86|1957.86|1976.78|1956.78|1977.9|1957.9|1976.75|1956.75|26
1639300130000|2021-12-12 09:08:50|1976.8|1956.8|1976.2|1956.2|1976.8|1956.8|1976.12|1956.12|19
1639300140000|2021-12-12 09:09:00|1976.19|1956.19|1976.36|1956.36|1976.45|1956.45|1976.19|1956.19|22
1639300150000|2021-12-12 09:09:10|1976.41|1956.41|1975.83|1955.83|1976.41|1956.41|1975.82|1955.82|21
1639300160000|2021-12-12 09:09:20|1975.89|1955.89|1976.05|1956.05|1976.12|1956.12|1975.86|1955.86|20
1639300170000|2021-12-12 09:09:30|1976.09|1956.09|1976.03|1956.03|1976.17|1956.17|1976.02|1956.02|20
1639300180000|2021-12-12 09:09:40|1976.01|1956.01|1975.58|1955.58|1976.01|1956.01|1975.58|1955.58|10
1639300190000|2021-12-12 09:09:50|1975.57|1955.57|1974.44|1954.44|1975.57|1955.57|1974.44|1954.44|20
1639300200000|2021-12-12 09:10:00|1974.45|1954.45|1973.31|1953.31|1974.45|1954.45|1973.31|1953.31|27
1639300210000|2021-12-12 09:10:10|1973.23|1953.23|1972.67|1952.67|1973.41|1953.41|1972.52|1952.52|31
1639300220000|2021-12-12 09:10:20|1972.62|1952.62|1971.96|1951.96|1972.8|1952.8|1971.96|1951.96|36
1639300230000|2021-12-12 09:10:30|1972.06|1952.06|1972.57|1952.57|1972.65|1952.65|1972.06|1952.06|26
1639300240000|2021-12-12 09:10:40|1972.63|1952.63|1972.71|1952.71|1972.76|1952.76|1972.51|1952.51|23
1639300250000|2021-12-12 09:10:50|1972.72|1952.72|1972.86|1952.86|1972.9|1952.9|1972.71|1952.71|14
1639300260000|2021-12-12 09:11:00|1972.88|1952.88|1973.72|1953.72|1974.01|1954.01|1972.88|1952.88|24
1639300270000|2021-12-12 09:11:10|1973.66|1953.66|1974.9|1954.9|1975.16|1955.16|1973.65|1953.65|21
1639300280000|2021-12-12 09:11:20|1974.91|1954.91|1974.9|1954.9|1974.96|1954.96|1974.88|1954.88|18
1639300290000|2021-12-12 09:11:30|1974.89|1954.89|1975.4|1955.4|1975.53|1955.53|1974.87|1954.87|10
1639300300000|2021-12-12 09:11:40|1975.41|1955.41|1975.29|1955.29|1975.44|1955.44|1975.29|1955.29|24
1639300310000|2021-12-12 09:11:50|1975.24|1955.24|1975.24|1955.24|1975.32|1955.32|1975.24|1955.24|3
1639300320000|2021-12-12 09:12:00|1975.1|1955.1|1974.2|1954.2|1975.1|1955.1|1974.2|1954.2|10
1639300330000|2021-12-12 09:12:10|1974.22|1954.22|1973.36|1953.36|1974.22|1954.22|1973.36|1953.36|12
1639300340000|2021-12-12 09:12:20|1973.37|1953.37|1973.36|1953.36|1973.43|1953.43|1973.32|1953.32|11
1639300350000|2021-12-12 09:12:30|1973.32|1953.32|1973.21|1953.21|1973.32|1953.32|1973.21|1953.21|17
1639300360000|2021-12-12 09:12:40|1973.22|1953.22|1973.49|1953.49|1973.55|1953.55|1973.19|1953.19|23
1639300370000|2021-12-12 09:12:50|1973.51|1953.51|1973.2|1953.2|1973.51|1953.51|1973.2|1953.2|23
1639300380000|2021-12-12 09:13:00|1973.18|1953.18|1972.94|1952.94|1973.18|1953.18|1972.9|1952.9|5
1639300390000|2021-12-12 09:13:10|1972.9|1952.9|1972.9|1952.9|1972.91|1952.91|1972.88|1952.88|6
1639300400000|2021-12-12 09:13:20|1972.89|1952.89|1972.63|1952.63|1972.9|1952.9|1972.63|1952.63|17
1639300410000|2021-12-12 09:13:30|1972.59|1952.59|1972.43|1952.43|1972.59|1952.59|1972.43|1952.43|6
1639300420000|2021-12-12 09:13:40|1972.39|1952.39|1972.3|1952.3|1972.43|1952.43|1972.28|1952.28|20
1639300430000|2021-12-12 09:13:50|1972.32|1952.32|1972.53|1952.53|1972.54|1952.54|1972.32|1952.32|18
1639300440000|2021-12-12 09:14:00|1972.51|1952.51|1972.39|1952.39|1973.08|1953.08|1972.39|1952.39|22
1639300450000|2021-12-12 09:14:10|1972.45|1952.45|1969.38|1949.38|1972.45|1952.45|1969.3|1949.3|39
1639300460000|2021-12-12 09:14:20|1969.37|1949.37|1969.7|1949.7|1969.7|1949.7|1969.14|1949.14|29
1639300470000|2021-12-12 09:14:30|1969.79|1949.79|1970.09|1950.09|1970.17|1950.17|1969.63|1949.63|23
1639300480000|2021-12-12 09:14:40|1970.07|1950.07|1969.83|1949.83|1970.07|1950.07|1969.66|1949.66|27
1639300490000|2021-12-12 09:14:50|1969.77|1949.77|1968.69|1948.69|1969.81|1949.81|1968.6|1948.6|28
1639300500000|2021-12-12 09:15:00|1968.71|1948.71|1968.43|1948.43|1968.74|1948.74|1968.41|1948.41|16
1639300510000|2021-12-12 09:15:10|1968.46|1948.46|1967.75|1947.75|1968.52|1948.52|1967.67|1947.67|24
1639300520000|2021-12-12 09:15:20|1967.78|1947.78|1967.8|1947.8|1967.85|1947.85|1967.61|1947.61|25
1639300530000|2021-12-12 09:15:30|1967.83|1947.83|1968.18|1948.18|1968.39|1948.39|1967.83|1947.83|30
1639300540000|2021-12-12 09:15:40|1968.33|1948.33|1968.14|1948.14|1968.41|1948.41|1968.11|1948.11|18
1639300550000|2021-12-12 09:15:50|1968.13|1948.13|1967.49|1947.49|1968.14|1948.14|1967.41|1947.41|17
1639300560000|2021-12-12 09:16:00|1967.43|1947.43|1966.47|1946.47|1967.49|1947.49|1966.47|1946.47|18
1639300570000|2021-12-12 09:16:10|1966.48|1946.48|1966.3|1946.3|1966.48|1946.48|1966.24|1946.24|5
1639300580000|2021-12-12 09:16:20|1966.31|1946.31|1966.32|1946.32|1966.32|1946.32|1966.31|1946.31|2
1639300590000|2021-12-12 09:16:30|1966.33|1946.33|1966.11|1946.11|1966.33|1946.33|1966.09|1946.09|11
1639300600000|2021-12-12 09:16:40|1966.12|1946.12|1966.12|1946.12|1966.12|1946.12|1966.11|1946.11|3
1639300610000|2021-12-12 09:16:50|1966.11|1946.11|1966.17|1946.17|1966.17|1946.17|1966.11|1946.11|5
1639300620000|2021-12-12 09:17:00|1966.19|1946.19|1966.93|1946.93|1966.93|1946.93|1966.04|1946.04|11
1639300630000|2021-12-12 09:17:10|1966.94|1946.94|1966.91|1946.91|1967.04|1947.04|1966.86|1946.86|10
1639300640000|2021-12-12 09:17:20|1966.93|1946.93|1966.77|1946.77|1967.11|1947.11|1966.77|1946.77|12
1639300650000|2021-12-12 09:17:30|1966.69|1946.69|1966.16|1946.16|1966.69|1946.69|1965.05|1945.05|35
1639300660000|2021-12-12 09:17:40|1966.15|1946.15|1966.25|1946.25|1966.34|1946.34|1965.98|1945.98|17
1639300670000|2021-12-12 09:17:50|1966.27|1946.27|1966.54|1946.54|1966.94|1946.94|1966.25|1946.25|30
1639300680000|2021-12-12 09:18:00|1966.53|1946.53|1966.13|1946.13|1966.62|1946.62|1966.13|1946.13|25
1639300690000|2021-12-12 09:18:10|1966.11|1946.11|1966.81|1946.81|1966.81|1946.81|1965.96|1945.96|20
1639300700000|2021-12-12 09:18:20|1966.89|1946.89|1967.43|1947.43|1967.44|1947.44|1966.89|1946.89|8
1639300710000|2021-12-12 09:18:30|1967.46|1947.46|1968.21|1948.21|1968.21|1948.21|1967.46|1947.46|9
1639300720000|2021-12-12 09:18:40|1968.18|1948.18|1968.92|1948.92|1968.98|1948.98|1968.18|1948.18|6
1639300730000|2021-12-12 09:18:50|1968.94|1948.94|1971.63|1951.63|1971.66|1951.66|1968.94|1948.94|22
1639300740000|2021-12-12 09:19:00|1971.67|1951.67|1971.91|1951.91|1971.97|1951.97|1971.67|1951.67|17
1639300750000|2021-12-12 09:19:10|1971.9|1951.9|1972.06|1952.06|1972.22|1952.22|1971.89|1951.89|19
1639300760000|2021-12-12 09:19:20|1972.09|1952.09|1972.35|1952.35|1972.38|1952.38|1972.09|1952.09|14
1639300770000|2021-12-12 09:19:30|1972.34|1952.34|1972.98|1952.98|1973.06|1953.06|1972.34|1952.34|23
1639300780000|2021-12-12 09:19:40|1973|1953|1972.55|1952.55|1973.37|1953.37|1972.38|1952.38|22
1639300790000|2021-12-12 09:19:50|1972.56|1952.56|1973.46|1953.46|1973.47|1953.47|1972.56|1952.56|25
1639300800000|2021-12-12 09:20:00|1973.51|1953.51|1973.78|1953.78|1973.78|1953.78|1973.51|1953.51|20
1639300810000|2021-12-12 09:20:10|1973.88|1953.88|1973.96|1953.96|1973.96|1953.96|1973.85|1953.85|12
1639300820000|2021-12-12 09:20:20|1973.95|1953.95|1973.95|1953.95|1973.96|1953.96|1973.95|1953.95|3
1639300830000|2021-12-12 09:20:30|1973.96|1953.96|1973.32|1953.32|1973.98|1953.98|1973.32|1953.32|16
1639300840000|2021-12-12 09:20:40|1973.27|1953.27|1972.77|1952.77|1973.27|1953.27|1972.77|1952.77|7
1639300850000|2021-12-12 09:20:50|1972.66|1952.66|1972.6|1952.6|1972.66|1952.66|1972.6|1952.6|2
1639300860000|2021-12-12 09:21:00|1972.63|1952.63|1972.95|1952.95|1972.97|1952.97|1972.63|1952.63|16
1639300870000|2021-12-12 09:21:10|1973.16|1953.16|1973.5|1953.5|1973.5|1953.5|1973.05|1953.05|6
1639300880000|2021-12-12 09:21:20|1973.48|1953.48|1973.76|1953.76|1973.87|1953.87|1973.35|1953.35|21
1639300890000|2021-12-12 09:21:30|1974.03|1954.03|1974.06|1954.06|1974.06|1954.06|1974.03|1954.03|2
1639300900000|2021-12-12 09:21:40|1973.99|1953.99|1973.86|1953.86|1973.99|1953.99|1973.79|1953.79|8
1639300910000|2021-12-12 09:21:50|1973.74|1953.74|1973.71|1953.71|1973.79|1953.79|1973.71|1953.71|7
1639300920000|2021-12-12 09:22:00|1973.72|1953.72|1973.35|1953.35|1973.85|1953.85|1973.35|1953.35|14
1639300930000|2021-12-12 09:22:10|1973.36|1953.36|1973.18|1953.18|1973.36|1953.36|1973.18|1953.18|6
1639300940000|2021-12-12 09:22:20|1973.21|1953.21|1973.21|1953.21|1973.21|1953.21|1973.21|1953.21|1
1639300950000|2021-12-12 09:22:30|1973.2|1953.2|1972.25|1952.25|1973.2|1953.2|1972.24|1952.24|11
1639300960000|2021-12-12 09:22:40|1972.24|1952.24|1972.22|1952.22|1972.24|1952.24|1972.16|1952.16|7
1639300970000|2021-12-12 09:22:50|1972.18|1952.18|1971.29|1951.29|1972.25|1952.25|1971.28|1951.28|21
1639300980000|2021-12-12 09:23:00|1971.3|1951.3|1970.71|1950.71|1971.32|1951.32|1970.68|1950.68|19
1639300990000|2021-12-12 09:23:10|1970.7|1950.7|1970.92|1950.92|1970.94|1950.94|1970.64|1950.64|18
1639301000000|2021-12-12 09:23:20|1970.93|1950.93|1971|1951|1971.01|1951.01|1970.86|1950.86|17
1639301010000|2021-12-12 09:23:30|1971.31|1951.31|1971.57|1951.57|1971.57|1951.57|1971.29|1951.29|19
1639301020000|2021-12-12 09:23:40|1971.59|1951.59|1973.76|1953.76|1973.76|1953.76|1971.59|1951.59|25
1639301030000|2021-12-12 09:23:50|1973.81|1953.81|1974.14|1954.14|1974.14|1954.14|1973.81|1953.81|4
1639301040000|2021-12-12 09:24:00|1974.12|1954.12|1973.73|1953.73|1974.18|1954.18|1973.46|1953.46|22
1639301050000|2021-12-12 09:24:10|1973.66|1953.66|1973.92|1953.92|1973.95|1953.95|1973.62|1953.62|12
1639301060000|2021-12-12 09:24:20|1973.84|1953.84|1974.63|1954.63|1974.78|1954.78|1973.84|1953.84|13
1639301070000|2021-12-12 09:24:30|1974.66|1954.66|1975.39|1955.39|1975.39|1955.39|1974.66|1954.66|13
1639301080000|2021-12-12 09:24:40|1975.74|1955.74|1975.46|1955.46|1976.7|1956.7|1975.4|1955.4|22
1639301090000|2021-12-12 09:24:50|1975.53|1955.53|1975.29|1955.29|1975.63|1955.63|1975.23|1955.23|28
1639301100000|2021-12-12 09:25:00|1975.3|1955.3|1974.65|1954.65|1975.31|1955.31|1974.38|1954.38|37
1639301110000|2021-12-12 09:25:10|1974.73|1954.73|1973.28|1953.28|1974.73|1954.73|1973.28|1953.28|32
1639301120000|2021-12-12 09:25:20|1973.15|1953.15|1972.98|1952.98|1973.15|1953.15|1972.79|1952.79|25
1639301130000|2021-12-12 09:25:30|1972.96|1952.96|1972.62|1952.62|1972.99|1952.99|1972.62|1952.62|26
1639301140000|2021-12-12 09:25:40|1972.73|1952.73|1972.62|1952.62|1972.84|1952.84|1972.62|1952.62|23
1639301150000|2021-12-12 09:25:50|1972.65|1952.65|1972.78|1952.78|1972.84|1952.84|1972.65|1952.65|19
1639301160000|2021-12-12 09:26:00|1972.79|1952.79|1973.08|1953.08|1973.18|1953.18|1972.73|1952.73|24
1639301170000|2021-12-12 09:26:10|1973.06|1953.06|1972.67|1952.67|1973.09|1953.09|1972.64|1952.64|19
1639301180000|2021-12-12 09:26:20|1972.68|1952.68|1972.65|1952.65|1972.69|1952.69|1972.57|1952.57|14
1639301190000|2021-12-12 09:26:30|1972.76|1952.76|1972.74|1952.74|1972.76|1952.76|1972.73|1952.73|8
1639301200000|2021-12-12 09:26:40|1972.75|1952.75|1972.88|1952.88|1972.94|1952.94|1972.75|1952.75|23
1639301210000|2021-12-12 09:26:50|1972.92|1952.92|1972.21|1952.21|1972.92|1952.92|1972.19|1952.19|21
1639301220000|2021-12-12 09:27:00|1972.22|1952.22|1972.28|1952.28|1972.28|1952.28|1972.08|1952.08|12
1639301230000|2021-12-12 09:27:10|1972.3|1952.3|1972.81|1952.81|1972.86|1952.86|1972.29|1952.29|19
1639301240000|2021-12-12 09:27:20|1972.8|1952.8|1972.98|1952.98|1972.98|1952.98|1972.77|1952.77|13
1639301250000|2021-12-12 09:27:30|1973.25|1953.25|1973.66|1953.66|1973.79|1953.79|1973.23|1953.23|10
1639301260000|2021-12-12 09:27:40|1973.64|1953.64|1973.78|1953.78|1973.78|1953.78|1973.64|1953.64|5
1639301270000|2021-12-12 09:27:50|1973.79|1953.79|1973.79|1953.79|1973.79|1953.79|1973.79|1953.79|1
1639301280000|2021-12-12 09:28:00|1973.8|1953.8|1973.8|1953.8|1973.8|1953.8|1973.8|1953.8|1
1639301290000|2021-12-12 09:28:10|1973.81|1953.81|1974.41|1954.41|1974.41|1954.41|1973.81|1953.81|9
1639301300000|2021-12-12 09:28:20|1974.45|1954.45|1974.59|1954.59|1974.63|1954.63|1974.45|1954.45|6
1639301310000|2021-12-12 09:28:30|1974.56|1954.56|1974.36|1954.36|1974.56|1954.56|1974.36|1954.36|7
1639301320000|2021-12-12 09:28:40|1974.28|1954.28|1974.27|1954.27|1974.28|1954.28|1974.04|1954.04|14
1639301330000|2021-12-12 09:28:50|1974.32|1954.32|1974.29|1954.29|1974.43|1954.43|1974.29|1954.29|7
1639301340000|2021-12-12 09:29:00|1974.32|1954.32|1974.28|1954.28|1974.35|1954.35|1974.22|1954.22|23
1639301350000|2021-12-12 09:29:10|1974.33|1954.33|1974.27|1954.27|1974.34|1954.34|1974.22|1954.22|20
1639301360000|2021-12-12 09:29:20|1974.21|1954.21|1974.8|1954.8|1974.8|1954.8|1974.21|1954.21|15
1639301370000|2021-12-12 09:29:30|1974.84|1954.84|1976.25|1956.25|1976.25|1956.25|1974.84|1954.84|16
1639301380000|2021-12-12 09:29:40|1976.18|1956.18|1976.22|1956.22|1976.3|1956.3|1976.18|1956.18|9
1639301390000|2021-12-12 09:29:50|1976.01|1956.01|1976.04|1956.04|1976.06|1956.06|1976.01|1956.01|4
1639301400000|2021-12-12 09:30:00|1976.07|1956.07|1975.16|1955.16|1976.09|1956.09|1975.16|1955.16|22
1639301410000|2021-12-12 09:30:10|1975.15|1955.15|1974.56|1954.56|1975.3|1955.3|1974.13|1954.13|34
1639301420000|2021-12-12 09:30:20|1974.57|1954.57|1973.98|1953.98|1974.7|1954.7|1973.98|1953.98|32
1639301430000|2021-12-12 09:30:30|1973.96|1953.96|1974.18|1954.18|1974.19|1954.19|1973.87|1953.87|31
1639301440000|2021-12-12 09:30:40|1974.22|1954.22|1974.18|1954.18|1974.31|1954.31|1974.12|1954.12|28
1639301450000|2021-12-12 09:30:50|1974.17|1954.17|1974.08|1954.08|1974.31|1954.31|1974.04|1954.04|29
1639301460000|2021-12-12 09:31:00|1974.09|1954.09|1974.42|1954.42|1974.75|1954.75|1974.07|1954.07|28
1639301470000|2021-12-12 09:31:10|1974.44|1954.44|1974.39|1954.39|1974.59|1954.59|1974.33|1954.33|22
1639301480000|2021-12-12 09:31:20|1974.4|1954.4|1974.92|1954.92|1974.92|1954.92|1974.32|1954.32|24
1639301490000|2021-12-12 09:31:30|1975.24|1955.24|1975.28|1955.28|1975.28|1955.28|1975.24|1955.24|2
1639301500000|2021-12-12 09:31:40|1975.32|1955.32|1975.22|1955.22|1975.32|1955.32|1975.22|1955.22|2
1639301510000|2021-12-12 09:31:50|1975.21|1955.21|1975.37|1955.37|1975.37|1955.37|1975.21|1955.21|5
1639301520000|2021-12-12 09:32:00|1975.4|1955.4|1975.4|1955.4|1975.4|1955.4|1975.4|1955.4|1
1639301530000|2021-12-12 09:32:10|1975.38|1955.38|1975.46|1955.46|1975.46|1955.46|1975.38|1955.38|2
1639301540000|2021-12-12 09:32:20|1975.47|1955.47|1975.49|1955.49|1975.49|1955.49|1975.47|1955.47|2
1639301550000|2021-12-12 09:32:30|1975.52|1955.52|1975.52|1955.52|1975.52|1955.52|1975.49|1955.49|5
1639301560000|2021-12-12 09:32:40|1975.5|1955.5|1975.52|1955.52|1975.52|1955.52|1975.49|1955.49|8
1639301570000|2021-12-12 09:32:50|1975.48|1955.48|1975.34|1955.34|1975.48|1955.48|1975.33|1955.33|13
1639301580000|2021-12-12 09:33:00|1975.38|1955.38|1975.33|1955.33|1975.38|1955.38|1975.33|1955.33|15
1639301590000|2021-12-12 09:33:10|1975.26|1955.26|1975.38|1955.38|1975.38|1955.38|1975.26|1955.26|19
1639301600000|2021-12-12 09:33:20|1975.35|1955.35|1973.49|1953.49|1975.35|1955.35|1973.49|1953.49|19
1639301610000|2021-12-12 09:33:30|1973.48|1953.48|1973.34|1953.34|1973.48|1953.48|1973.33|1953.33|11
1639301620000|2021-12-12 09:33:40|1973.32|1953.32|1972.68|1952.68|1973.32|1953.32|1972.68|1952.68|13
1639301630000|2021-12-12 09:33:50|1972.67|1952.67|1972.37|1952.37|1972.67|1952.67|1972.37|1952.37|7
1639301640000|2021-12-12 09:34:00|1972.36|1952.36|1972.41|1952.41|1972.41|1952.41|1971.9|1951.9|17
1639301650000|2021-12-12 09:34:10|1972.42|1952.42|1972.53|1952.53|1972.55|1952.55|1972.33|1952.33|21
1639301660000|2021-12-12 09:34:20|1972.51|1952.51|1972.52|1952.52|1972.54|1952.54|1972.42|1952.42|14
1639301670000|2021-12-12 09:34:30|1972.53|1952.53|1972.51|1952.51|1972.53|1952.53|1972.42|1952.42|20
1639301680000|2021-12-12 09:34:40|1972.53|1952.53|1972.87|1952.87|1972.91|1952.91|1972.49|1952.49|26
1639301690000|2021-12-12 09:34:50|1972.82|1952.82|1972.96|1952.96|1973.02|1953.02|1972.82|1952.82|12
1639301700000|2021-12-12 09:35:00|1972.97|1952.97|1972.7|1952.7|1973.09|1953.09|1972.7|1952.7|23
1639301710000|2021-12-12 09:35:10|1972.4|1952.4|1971.38|1951.38|1972.4|1952.4|1971.31|1951.31|34
1639301720000|2021-12-12 09:35:20|1971.37|1951.37|1970.82|1950.82|1971.4|1951.4|1970.72|1950.72|19
1639301730000|2021-12-12 09:35:30|1970.84|1950.84|1970.83|1950.83|1970.92|1950.92|1970.83|1950.83|28
1639301740000|2021-12-12 09:35:40|1970.81|1950.81|1970.67|1950.67|1970.86|1950.86|1970.67|1950.67|15
1639301750000|2021-12-12 09:35:50|1970.66|1950.66|1969.08|1949.08|1970.73|1950.73|1969.08|1949.08|21
1639301760000|2021-12-12 09:36:00|1969.09|1949.09|1968.76|1948.76|1969.1|1949.1|1968.75|1948.75|16
1639301770000|2021-12-12 09:36:10|1968.78|1948.78|1968.71|1948.71|1968.78|1948.78|1968.71|1948.71|3
1639301780000|2021-12-12 09:36:20|1968.73|1948.73|1968.73|1948.73|1968.73|1948.73|1968.71|1948.71|3
1639301790000|2021-12-12 09:36:30|1968.71|1948.71|1968.7|1948.7|1968.71|1948.71|1968.7|1948.7|2
1639301800000|2021-12-12 09:36:40|1968.71|1948.71|1968.71|1948.71|1968.71|1948.71|1968.71|1948.71|1
1639301810000|2021-12-12 09:36:50|1968.72|1948.72|1968.71|1948.71|1968.72|1948.72|1968.7|1948.7|9
1639301820000|2021-12-12 09:37:00|1968.72|1948.72|1968.83|1948.83|1968.83|1948.83|1968.72|1948.72|9
1639301830000|2021-12-12 09:37:10|1969.33|1949.33|1969.55|1949.55|1969.56|1949.56|1969.33|1949.33|19
1639301840000|2021-12-12 09:37:20|1969.52|1949.52|1969.61|1949.61|1969.61|1949.61|1969.51|1949.51|19
1639301850000|2021-12-12 09:37:30|1969.64|1949.64|1970.19|1950.19|1970.28|1950.28|1969.64|1949.64|18
1639301860000|2021-12-12 09:37:40|1970.08|1950.08|1970.87|1950.87|1970.88|1950.88|1970.08|1950.08|17
1639301870000|2021-12-12 09:37:50|1970.74|1950.74|1970.93|1950.93|1970.98|1950.98|1970.74|1950.74|6
1639301880000|2021-12-12 09:38:00|1971.19|1951.19|1971.38|1951.38|1971.38|1951.38|1971.19|1951.19|2
1639301890000|2021-12-12 09:38:10|1971.36|1951.36|1970.58|1950.58|1971.39|1951.39|1970.57|1950.57|18
1639301900000|2021-12-12 09:38:20|1970.57|1950.57|1969.88|1949.88|1970.57|1950.57|1969.86|1949.86|21
1639301910000|2021-12-12 09:38:30|1969.95|1949.95|1970.26|1950.26|1970.44|1950.44|1969.81|1949.81|26
1639301920000|2021-12-12 09:38:40|1970.25|1950.25|1969.43|1949.43|1970.25|1950.25|1969.41|1949.41|25
1639301930000|2021-12-12 09:38:50|1969.41|1949.41|1969.3|1949.3|1969.47|1949.47|1969.3|1949.3|8
1639301940000|2021-12-12 09:39:00|1969.29|1949.29|1968.8|1948.8|1969.37|1949.37|1968.72|1948.72|17
1639301950000|2021-12-12 09:39:10|1968.79|1948.79|1968.81|1948.81|1968.85|1948.85|1968.79|1948.79|13
1639301960000|2021-12-12 09:39:20|1968.84|1948.84|1968.83|1948.83|1968.93|1948.93|1968.76|1948.76|24
1639301970000|2021-12-12 09:39:30|1968.87|1948.87|1968.63|1948.63|1968.92|1948.92|1968.63|1948.63|21
1639301980000|2021-12-12 09:39:40|1968.66|1948.66|1968.59|1948.59|1968.67|1948.67|1968.56|1948.56|13
1639301990000|2021-12-12 09:39:50|1968.57|1948.57|1968.24|1948.24|1968.7|1948.7|1968.24|1948.24|20
1639302000000|2021-12-12 09:40:00|1968.22|1948.22|1967.48|1947.48|1968.3|1948.3|1967.48|1947.48|21
1639302010000|2021-12-12 09:40:10|1967.35|1947.35|1967.21|1947.21|1967.35|1947.35|1967.16|1947.16|21
1639302020000|2021-12-12 09:40:20|1967.2|1947.2|1966.58|1946.58|1967.21|1947.21|1966.45|1946.45|17
1639302030000|2021-12-12 09:40:30|1966.6|1946.6|1966.15|1946.15|1966.6|1946.6|1966.15|1946.15|20
1639302040000|2021-12-12 09:40:40|1966.19|1946.19|1966.6|1946.6|1966.61|1946.61|1966.1|1946.1|15
1639302050000|2021-12-12 09:40:50|1966.61|1946.61|1966.19|1946.19|1966.61|1946.61|1966.19|1946.19|13
1639302060000|2021-12-12 09:41:00|1966.21|1946.21|1966.27|1946.27|1966.27|1946.27|1966.21|1946.21|3
1639302080000|2021-12-12 09:41:20|1966.25|1946.25|1966.16|1946.16|1966.25|1946.25|1965.97|1945.97|13
1639302090000|2021-12-12 09:41:30|1966.03|1946.03|1965.96|1945.96|1966.03|1946.03|1965.96|1945.96|2
1639302100000|2021-12-12 09:41:40|1965.97|1945.97|1965.97|1945.97|1965.97|1945.97|1965.97|1945.97|1
1639302110000|2021-12-12 09:41:50|1966.01|1946.01|1966.01|1946.01|1966.01|1946.01|1966.01|1946.01|1
1639302120000|2021-12-12 09:42:00|1965.96|1945.96|1966.73|1946.73|1966.75|1946.75|1965.96|1945.96|11
1639302130000|2021-12-12 09:42:10|1966.74|1946.74|1966.69|1946.69|1966.76|1946.76|1966.69|1946.69|5
1639302140000|2021-12-12 09:42:20|1966.68|1946.68|1966.68|1946.68|1966.68|1946.68|1966.68|1946.68|1
1639302150000|2021-12-12 09:42:30|1966.66|1946.66|1966.67|1946.67|1966.67|1946.67|1966.66|1946.66|2
1639302160000|2021-12-12 09:42:40|1966.7|1946.7|1966.7|1946.7|1966.7|1946.7|1966.7|1946.7|1
1639302170000|2021-12-12 09:42:50|1966.69|1946.69|1966.63|1946.63|1966.69|1946.69|1966.63|1946.63|3
1639302180000|2021-12-12 09:43:00|1966.5|1946.5|1965.16|1945.16|1966.54|1946.54|1965.16|1945.16|8
1639302190000|2021-12-12 09:43:10|1965.15|1945.15|1965.06|1945.06|1965.21|1945.21|1964.84|1944.84|19
1639302200000|2021-12-12 09:43:20|1964.84|1944.84|1965.3|1945.3|1965.3|1945.3|1964.78|1944.78|28
1639302210000|2021-12-12 09:43:30|1965.43|1945.43|1965.26|1945.26|1965.51|1945.51|1965.19|1945.19|12
1639302220000|2021-12-12 09:43:40|1965.19|1945.19|1965.65|1945.65|1965.76|1945.76|1965.19|1945.19|10
1639302230000|2021-12-12 09:43:50|1965.69|1945.69|1965.31|1945.31|1965.69|1945.69|1965.25|1945.25|15
1639302240000|2021-12-12 09:44:00|1965.27|1945.27|1965.1|1945.1|1965.31|1945.31|1965.03|1945.03|14
1639302250000|2021-12-12 09:44:10|1965.13|1945.13|1964.96|1944.96|1965.13|1945.13|1964.96|1944.96|12
1639302260000|2021-12-12 09:44:20|1964.95|1944.95|1964.79|1944.79|1964.95|1944.95|1964.66|1944.66|16
1639302270000|2021-12-12 09:44:30|1964.73|1944.73|1964.52|1944.52|1964.73|1944.73|1964.48|1944.48|10
1639302280000|2021-12-12 09:44:40|1964.54|1944.54|1964.48|1944.48|1964.55|1944.55|1964.48|1944.48|6
1639302290000|2021-12-12 09:44:50|1964.51|1944.51|1964.49|1944.49|1964.51|1944.51|1964.49|1944.49|2
1639302300000|2021-12-12 09:45:00|1964.07|1944.07|1964.53|1944.53|1964.63|1944.63|1964.03|1944.03|19
1639302310000|2021-12-12 09:45:10|1964.63|1944.63|1964.88|1944.88|1964.89|1944.89|1964.6|1944.6|24
1639302320000|2021-12-12 09:45:20|1964.89|1944.89|1964.84|1944.84|1964.89|1944.89|1964.82|1944.82|23
1639302330000|2021-12-12 09:45:30|1964.85|1944.85|1964.4|1944.4|1964.95|1944.95|1964.4|1944.4|14
1639302340000|2021-12-12 09:45:40|1964.34|1944.34|1964.22|1944.22|1964.34|1944.34|1964.22|1944.22|7
1639302350000|2021-12-12 09:45:50|1964.07|1944.07|1964.07|1944.07|1964.07|1944.07|1964.07|1944.07|1
1639302360000|2021-12-12 09:46:00|1964.03|1944.03|1961.58|1941.58|1964.05|1944.05|1961.58|1941.58|26
1639302370000|2021-12-12 09:46:10|1961.47|1941.47|1961.38|1941.38|1961.69|1941.69|1961.23|1941.23|24
1639302380000|2021-12-12 09:46:20|1961.31|1941.31|1961.17|1941.17|1961.48|1941.48|1961.17|1941.17|9
1639302390000|2021-12-12 09:46:30|1961.15|1941.15|1960.59|1940.59|1961.16|1941.16|1960.59|1940.59|13
1639302400000|2021-12-12 09:46:40|1960.57|1940.57|1959.45|1939.45|1960.57|1940.57|1959.45|1939.45|14
1639302410000|2021-12-12 09:46:50|1959.42|1939.42|1958.72|1938.72|1959.45|1939.45|1958.48|1938.48|18
1639302420000|2021-12-12 09:47:00|1958.78|1938.78|1958.06|1938.06|1958.86|1938.86|1958.04|1938.04|17
1639302430000|2021-12-12 09:47:10|1958.07|1938.07|1958.25|1938.25|1958.25|1938.25|1958.06|1938.06|7
1639302440000|2021-12-12 09:47:20|1958.03|1938.03|1957.78|1937.78|1958.03|1938.03|1957.71|1937.71|5
1639302450000|2021-12-12 09:47:30|1957.74|1937.74|1957.54|1937.54|1957.75|1937.75|1957.54|1937.54|9
1639302460000|2021-12-12 09:47:40|1957.45|1937.45|1954.94|1934.94|1957.45|1937.45|1954.84|1934.84|31
1639302470000|2021-12-12 09:47:50|1954.91|1934.91|1954.53|1934.53|1955.32|1935.32|1954.28|1934.28|21
1639302480000|2021-12-12 09:48:00|1954.54|1934.54|1955.3|1935.3|1955.42|1935.42|1954.54|1934.54|31
1639302490000|2021-12-12 09:48:10|1955.17|1935.17|1956.29|1936.29|1957.56|1937.56|1955.17|1935.17|37
1639302500000|2021-12-12 09:48:20|1956.26|1936.26|1955.25|1935.25|1956.26|1936.26|1955.01|1935.01|30
1639302510000|2021-12-12 09:48:30|1955.22|1935.22|1955.83|1935.83|1956.79|1936.79|1955.19|1935.19|38
1639302520000|2021-12-12 09:48:40|1955.96|1935.96|1955.45|1935.45|1955.96|1935.96|1955.44|1935.44|18
1639302530000|2021-12-12 09:48:50|1955.23|1935.23|1955.14|1935.14|1955.3|1935.3|1955.12|1935.12|18
1639302540000|2021-12-12 09:49:00|1955.13|1935.13|1955.75|1935.75|1955.84|1935.84|1955.09|1935.09|24
1639302550000|2021-12-12 09:49:10|1955.71|1935.71|1955.32|1935.32|1955.74|1935.74|1955.21|1935.21|25
1639302560000|2021-12-12 09:49:20|1955.44|1935.44|1957.25|1937.25|1957.38|1937.38|1955.44|1935.44|23
1639302570000|2021-12-12 09:49:30|1957.32|1937.32|1957.36|1937.36|1957.36|1937.36|1957.15|1937.15|10
1639302580000|2021-12-12 09:49:40|1957.35|1937.35|1956.68|1936.68|1957.35|1937.35|1956.13|1936.13|30
1639302590000|2021-12-12 09:49:50|1956.62|1936.62|1956.57|1936.57|1956.64|1936.64|1956.54|1936.54|16
1639302600000|2021-12-12 09:50:00|1956.56|1936.56|1959.98|1939.98|1959.98|1939.98|1956.56|1936.56|28
1639302610000|2021-12-12 09:50:10|1959.99|1939.99|1961.88|1941.88|1961.88|1941.88|1959.99|1939.99|29
1639302620000|2021-12-12 09:50:20|1961.9|1941.9|1962.44|1942.44|1962.44|1942.44|1961.83|1941.83|14
1639302630000|2021-12-12 09:50:30|1962.4|1942.4|1962.19|1942.19|1962.44|1942.44|1962.08|1942.08|21
1639302640000|2021-12-12 09:50:40|1962.14|1942.14|1961.64|1941.64|1962.31|1942.31|1961.63|1941.63|15
1639302650000|2021-12-12 09:50:50|1961.72|1941.72|1960.99|1940.99|1961.72|1941.72|1960.9|1940.9|16
1639302660000|2021-12-12 09:51:00|1961.08|1941.08|1961.34|1941.34|1961.43|1941.43|1961.03|1941.03|30
1639302670000|2021-12-12 09:51:10|1961.35|1941.35|1959.99|1939.99|1961.38|1941.38|1959.95|1939.95|26
1639302680000|2021-12-12 09:51:20|1959.98|1939.98|1960.33|1940.33|1960.43|1940.43|1959.98|1939.98|25
1639302690000|2021-12-12 09:51:30|1960.31|1940.31|1959.29|1939.29|1960.31|1940.31|1959.29|1939.29|18
1639302700000|2021-12-12 09:51:40|1959.3|1939.3|1959.48|1939.48|1959.6|1939.6|1959.3|1939.3|14
1639302710000|2021-12-12 09:51:50|1959.56|1939.56|1959.33|1939.33|1959.74|1939.74|1959.29|1939.29|12
1639302720000|2021-12-12 09:52:00|1959.38|1939.38|1958.93|1938.93|1959.38|1939.38|1958.86|1938.86|15
1639302730000|2021-12-12 09:52:10|1958.83|1938.83|1957.83|1937.83|1958.86|1938.86|1957.83|1937.83|11
1639302740000|2021-12-12 09:52:20|1957.85|1937.85|1958.57|1938.57|1958.58|1938.58|1957.75|1937.75|27
1639302750000|2021-12-12 09:52:30|1958.56|1938.56|1958.93|1938.93|1958.93|1938.93|1958.3|1938.3|27
1639302760000|2021-12-12 09:52:40|1958.92|1938.92|1958.97|1938.97|1959.08|1939.08|1958.91|1938.91|24
1639302770000|2021-12-12 09:52:50|1959|1939|1958.84|1938.84|1959.09|1939.09|1958.8|1938.8|27
1639302780000|2021-12-12 09:53:00|1958.85|1938.85|1958.52|1938.52|1958.88|1938.88|1957.96|1937.96|33
1639302790000|2021-12-12 09:53:10|1958.21|1938.21|1957.46|1937.46|1958.29|1938.29|1957.46|1937.46|20
1639302800000|2021-12-12 09:53:20|1957.45|1937.45|1956.64|1936.64|1957.45|1937.45|1956.64|1936.64|17
1639302810000|2021-12-12 09:53:30|1956.35|1936.35|1954.71|1934.71|1956.35|1936.35|1954.71|1934.71|29
1639302820000|2021-12-12 09:53:40|1954.73|1934.73|1954.59|1934.59|1954.79|1934.79|1954.31|1934.31|20
1639302830000|2021-12-12 09:53:50|1954.6|1934.6|1953.79|1933.79|1954.6|1934.6|1953.79|1933.79|15
1639302840000|2021-12-12 09:54:00|1953.67|1933.67|1950.87|1930.87|1953.67|1933.67|1950.87|1930.87|21
1639302850000|2021-12-12 09:54:10|1950.81|1930.81|1948.83|1928.83|1950.81|1930.81|1948.32|1928.32|29
1639302860000|2021-12-12 09:54:20|1949.31|1929.31|1950.66|1930.66|1950.66|1930.66|1949.31|1929.31|16
1639302870000|2021-12-12 09:54:30|1950.61|1930.61|1950.55|1930.55|1950.61|1930.61|1950.5|1930.5|12
1639302880000|2021-12-12 09:54:40|1950.54|1930.54|1951|1931|1951.24|1931.24|1950.41|1930.41|23
1639302890000|2021-12-12 09:54:50|1950.99|1930.99|1951.19|1931.19|1951.33|1931.33|1950.99|1930.99|19
1639302900000|2021-12-12 09:55:00|1951.1|1931.1|1949.82|1929.82|1951.1|1931.1|1949.8|1929.8|29
1639302910000|2021-12-12 09:55:10|1949.79|1929.79|1949.43|1929.43|1949.88|1929.88|1949.25|1929.25|26
1639302920000|2021-12-12 09:55:20|1949.42|1929.42|1949.04|1929.04|1949.44|1929.44|1948.82|1928.82|21
1639302930000|2021-12-12 09:55:30|1949.07|1929.07|1948.73|1928.73|1949.22|1929.22|1948.73|1928.73|7
1639302940000|2021-12-12 09:55:40|1948.7|1928.7|1948.91|1928.91|1948.91|1928.91|1948.63|1928.63|7
1639302950000|2021-12-12 09:55:50|1948.92|1928.92|1948.83|1928.83|1948.96|1928.96|1948.71|1928.71|10
1639302960000|2021-12-12 09:56:00|1948.87|1928.87|1948.82|1928.82|1948.87|1928.87|1948.82|1928.82|3
1639302970000|2021-12-12 09:56:10|1948.83|1928.83|1948.87|1928.87|1948.87|1928.87|1948.79|1928.79|5
1639302980000|2021-12-12 09:56:20|1948.89|1928.89|1948.26|1928.26|1949.04|1929.04|1948.26|1928.26|20
1639302990000|2021-12-12 09:56:30|1948.47|1928.47|1948.39|1928.39|1948.47|1928.47|1948.26|1928.26|12
1639303000000|2021-12-12 09:56:40|1948.37|1928.37|1948.31|1928.31|1948.37|1928.37|1948.26|1928.26|8
1639303010000|2021-12-12 09:56:50|1948.04|1928.04|1947.9|1927.9|1948.04|1928.04|1947.87|1927.87|3
1639303020000|2021-12-12 09:57:00|1947.84|1927.84|1947.13|1927.13|1947.84|1927.84|1947.07|1927.07|14
1639303030000|2021-12-12 09:57:10|1946.92|1926.92|1946.49|1926.49|1946.92|1926.92|1946.37|1926.37|34
1639303040000|2021-12-12 09:57:20|1946.48|1926.48|1947.35|1927.35|1947.37|1927.37|1946.48|1926.48|23
1639303050000|2021-12-12 09:57:30|1947.37|1927.37|1948.3|1928.3|1948.34|1928.34|1947.37|1927.37|13
1639303060000|2021-12-12 09:57:40|1948.5|1928.5|1948.53|1928.53|1948.53|1928.53|1948.5|1928.5|2
1639303070000|2021-12-12 09:57:50|1948.55|1928.55|1948.8|1928.8|1948.81|1928.81|1948.55|1928.55|5
1639303080000|2021-12-12 09:58:00|1948.75|1928.75|1948.76|1928.76|1948.82|1928.82|1948.72|1928.72|9
1639303090000|2021-12-12 09:58:10|1949.13|1929.13|1951.74|1931.74|1951.87|1931.87|1949.13|1929.13|31
1639303100000|2021-12-12 09:58:20|1951.72|1931.72|1950.23|1930.23|1951.72|1931.72|1950.2|1930.2|29
1639303110000|2021-12-12 09:58:30|1950.26|1930.26|1949.62|1929.62|1950.36|1930.36|1949.43|1929.43|29
1639303120000|2021-12-12 09:58:40|1949.71|1929.71|1948.92|1928.92|1950.22|1930.22|1948.92|1928.92|25
1639303130000|2021-12-12 09:58:50|1948.88|1928.88|1948.53|1928.53|1948.88|1928.88|1948.36|1928.36|29
1639303140000|2021-12-12 09:59:00|1948.61|1928.61|1948.59|1928.59|1948.61|1928.61|1948.44|1928.44|18
1639303150000|2021-12-12 09:59:10|1948.6|1928.6|1948.69|1928.69|1948.79|1928.79|1948.6|1928.6|17
1639303160000|2021-12-12 09:59:20|1948.7|1928.7|1948.73|1928.73|1948.76|1928.76|1948.68|1928.68|17
1639303170000|2021-12-12 09:59:30|1948.75|1928.75|1947.64|1927.64|1948.75|1928.75|1947.58|1927.58|23
1639303180000|2021-12-12 09:59:40|1947.71|1927.71|1947.59|1927.59|1947.92|1927.92|1947.45|1927.45|23
1639303190000|2021-12-12 09:59:50|1947.46|1927.46|1947.62|1927.62|1947.63|1927.63|1947.34|1927.34|12
1639303200000|2021-12-12 10:00:00|1947.64|1927.64|1947.04|1927.04|1947.64|1927.64|1947.04|1927.04|20
1639303210000|2021-12-12 10:00:10|1947.03|1927.03|1946.79|1926.79|1947.03|1927.03|1946.79|1926.79|9
1639303220000|2021-12-12 10:00:20|1946.77|1926.77|1946.77|1926.77|1946.77|1926.77|1946.77|1926.77|1
1639303230000|2021-12-12 10:00:30|1946.83|1926.83|1946.9|1926.9|1947.39|1927.39|1946.83|1926.83|17
1639303240000|2021-12-12 10:00:40|1946.94|1926.94|1946.92|1926.92|1946.94|1926.94|1946.92|1926.92|5
1639303250000|2021-12-12 10:00:50|1946.9|1926.9|1948.01|1928.01|1948.01|1928.01|1946.9|1926.9|14
1639303260000|2021-12-12 10:01:00|1947.95|1927.95|1950.78|1930.78|1950.78|1930.78|1947.95|1927.95|24
1639303270000|2021-12-12 10:01:10|1951.2|1931.2|1950.57|1930.57|1951.27|1931.27|1950.54|1930.54|22
1639303280000|2021-12-12 10:01:20|1950.56|1930.56|1950.12|1930.12|1950.59|1930.59|1949.86|1929.86|24
1639303290000|2021-12-12 10:01:30|1950.26|1930.26|1950.42|1930.42|1950.43|1930.43|1950.26|1930.26|18
1639303300000|2021-12-12 10:01:40|1950.44|1930.44|1950.79|1930.79|1950.79|1930.79|1950.44|1930.44|11
1639303310000|2021-12-12 10:01:50|1950.76|1930.76|1950.93|1930.93|1951|1931|1950.7|1930.7|18
1639303320000|2021-12-12 10:02:00|1951|1931|1951.42|1931.42|1951.43|1931.43|1951|1931|6
1639303330000|2021-12-12 10:02:10|1951.43|1931.43|1951.75|1931.75|1951.75|1931.75|1951.33|1931.33|6
1639303340000|2021-12-12 10:02:20|1951.71|1931.71|1952.79|1932.79|1952.81|1932.81|1951.71|1931.71|11
1639303350000|2021-12-12 10:02:30|1952.86|1932.86|1950.24|1930.24|1953.03|1933.03|1949.91|1929.91|28
1639303360000|2021-12-12 10:02:40|1950.22|1930.22|1949.77|1929.77|1950.43|1930.43|1949.77|1929.77|18
1639303370000|2021-12-12 10:02:50|1950.01|1930.01|1950.28|1930.28|1950.29|1930.29|1950.01|1930.01|12
1639303380000|2021-12-12 10:03:00|1950.18|1930.18|1950.25|1930.25|1950.25|1930.25|1950.17|1930.17|15
1639303390000|2021-12-12 10:03:10|1950.24|1930.24|1950.19|1930.19|1950.24|1930.24|1950.19|1930.19|5
1639303400000|2021-12-12 10:03:20|1950.18|1930.18|1950.18|1930.18|1950.18|1930.18|1950.1|1930.1|10
1639303410000|2021-12-12 10:03:30|1950.16|1930.16|1948.46|1928.46|1950.16|1930.16|1948.44|1928.44|19
1639303420000|2021-12-12 10:03:40|1948.3|1928.3|1947.74|1927.74|1948.47|1928.47|1947.72|1927.72|27
1639303430000|2021-12-12 10:03:50|1947.77|1927.77|1948.04|1928.04|1948.04|1928.04|1947.73|1927.73|23
1639303440000|2021-12-12 10:04:00|1948.01|1928.01|1947.61|1927.61|1948.01|1928.01|1947.61|1927.61|22
1639303450000|2021-12-12 10:04:10|1947.6|1927.6|1947.57|1927.57|1947.69|1927.69|1947.55|1927.55|20
1639303460000|2021-12-12 10:04:20|1947.58|1927.58|1947.54|1927.54|1947.62|1927.62|1947.52|1927.52|8
1639303470000|2021-12-12 10:04:30|1947.62|1927.62|1947.59|1927.59|1947.66|1927.66|1947.58|1927.58|14
1639303480000|2021-12-12 10:04:40|1947.63|1927.63|1947.74|1927.74|1947.74|1927.74|1947.63|1927.63|7
1639303490000|2021-12-12 10:04:50|1947.71|1927.71|1947.59|1927.59|1947.71|1927.71|1947.59|1927.59|16
1639303500000|2021-12-12 10:05:00|1947.6|1927.6|1947.67|1927.67|1947.7|1927.7|1947.58|1927.58|20
1639303510000|2021-12-12 10:05:10|1947.7|1927.7|1947.91|1927.91|1947.93|1927.93|1947.66|1927.66|24
1639303520000|2021-12-12 10:05:20|1947.92|1927.92|1947.65|1927.65|1947.92|1927.92|1947.62|1927.62|10
1639303530000|2021-12-12 10:05:30|1947.61|1927.61|1947.64|1927.64|1947.65|1927.65|1947.58|1927.58|13
1639303540000|2021-12-12 10:05:40|1947.67|1927.67|1947.75|1927.75|1947.75|1927.75|1947.64|1927.64|16
1639303550000|2021-12-12 10:05:50|1947.74|1927.74|1947.76|1927.76|1947.83|1927.83|1947.73|1927.73|20
1639303560000|2021-12-12 10:06:00|1947.75|1927.75|1946.66|1926.66|1947.76|1927.76|1946.63|1926.63|20
1639303570000|2021-12-12 10:06:10|1946.62|1926.62|1946.57|1926.57|1946.7|1926.7|1946.52|1926.52|15
1639303580000|2021-12-12 10:06:20|1946.26|1926.26|1946.21|1926.21|1946.26|1926.26|1946.15|1926.15|12
1639303590000|2021-12-12 10:06:30|1946.24|1926.24|1946.28|1926.28|1946.32|1926.32|1946.14|1926.14|10
1639303600000|2021-12-12 10:06:40|1946.27|1926.27|1946.52|1926.52|1946.52|1926.52|1946.23|1926.23|11
1639303610000|2021-12-12 10:06:50|1946.56|1926.56|1946.05|1926.05|1946.61|1926.61|1946.05|1926.05|16
1639303620000|2021-12-12 10:07:00|1945.98|1925.98|1945.41|1925.41|1945.98|1925.98|1945.13|1925.13|18
1639303630000|2021-12-12 10:07:10|1945.4|1925.4|1944.89|1924.89|1945.4|1925.4|1944.89|1924.89|5
1639303640000|2021-12-12 10:07:20|1944.87|1924.87|1944.43|1924.43|1944.95|1924.95|1944.43|1924.43|7
1639303650000|2021-12-12 10:07:30|1944.42|1924.42|1944.72|1924.72|1944.88|1924.88|1944.37|1924.37|23
1639303660000|2021-12-12 10:07:40|1944.73|1924.73|1944.15|1924.15|1944.73|1924.73|1944.15|1924.15|19
1639303670000|2021-12-12 10:07:50|1944.22|1924.22|1943.7|1923.7|1944.43|1924.43|1943.69|1923.69|16
1639303680000|2021-12-12 10:08:00|1943.77|1923.77|1943.8|1923.8|1943.93|1923.93|1943.39|1923.39|23
1639303690000|2021-12-12 10:08:10|1943.81|1923.81|1943.62|1923.62|1943.84|1923.84|1943.58|1923.58|21
1639303700000|2021-12-12 10:08:20|1943.6|1923.6|1944.13|1924.13|1944.19|1924.19|1943.6|1923.6|26
1639303710000|2021-12-12 10:08:30|1944.08|1924.08|1944.1|1924.1|1944.11|1924.11|1943.76|1923.76|14
1639303720000|2021-12-12 10:08:40|1944.14|1924.14|1944.04|1924.04|1944.14|1924.14|1944|1924|19
1639303730000|2021-12-12 10:08:50|1944.07|1924.07|1944.01|1924.01|1944.09|1924.09|1944|1924|15
1639303740000|2021-12-12 10:09:00|1944|1924|1943.95|1923.95|1944.1|1924.1|1943.83|1923.83|12
1639303750000|2021-12-12 10:09:10|1943.94|1923.94|1943.86|1923.86|1944.07|1924.07|1943.86|1923.86|15
1639303760000|2021-12-12 10:09:20|1943.88|1923.88|1943.85|1923.85|1943.88|1923.88|1943.76|1923.76|29
1639303770000|2021-12-12 10:09:30|1943.88|1923.88|1944.1|1924.1|1944.1|1924.1|1943.8|1923.8|16
1639303780000|2021-12-12 10:09:40|1943.95|1923.95|1944.11|1924.11|1944.12|1924.12|1943.95|1923.95|10
1639303790000|2021-12-12 10:09:50|1944.13|1924.13|1944.1|1924.1|1944.14|1924.14|1943.95|1923.95|13
1639303800000|2021-12-12 10:10:00|1944.12|1924.12|1944.11|1924.11|1944.12|1924.12|1944.06|1924.06|13
1639303810000|2021-12-12 10:10:10|1943.85|1923.85|1944.68|1924.68|1944.68|1924.68|1943.74|1923.74|15
1639303820000|2021-12-12 10:10:20|1944.67|1924.67|1944.74|1924.74|1944.74|1924.74|1944.65|1924.65|6
1639303830000|2021-12-12 10:10:30|1944.95|1924.95|1944.87|1924.87|1944.96|1924.96|1944.87|1924.87|7
1639303840000|2021-12-12 10:10:40|1944.89|1924.89|1944.59|1924.59|1944.89|1924.89|1944.59|1924.59|8
1639303850000|2021-12-12 10:10:50|1944.92|1924.92|1946.03|1926.03|1946.09|1926.09|1944.92|1924.92|15
1639303860000|2021-12-12 10:11:00|1946.06|1926.06|1942.58|1922.58|1946.06|1926.06|1942.52|1922.52|35
1639303870000|2021-12-12 10:11:10|1942.53|1922.53|1942.94|1922.94|1943.21|1923.21|1942.3|1922.3|22
1639303880000|2021-12-12 10:11:20|1942.91|1922.91|1942.9|1922.9|1942.92|1922.92|1942.89|1922.89|5
1639303890000|2021-12-12 10:11:30|1942.91|1922.91|1943.43|1923.43|1943.48|1923.48|1942.73|1922.73|21
1639303900000|2021-12-12 10:11:40|1943.34|1923.34|1942.99|1922.99|1943.39|1923.39|1942.99|1922.99|14
1639303910000|2021-12-12 10:11:50|1942.98|1922.98|1943.31|1923.31|1943.38|1923.38|1942.98|1922.98|26
1639303920000|2021-12-12 10:12:00|1943.3|1923.3|1943.52|1923.52|1943.57|1923.57|1943.29|1923.29|12
1639303930000|2021-12-12 10:12:10|1943.51|1923.51|1943.38|1923.38|1943.53|1923.53|1943.36|1923.36|20
1639303940000|2021-12-12 10:12:20|1943.39|1923.39|1943.32|1923.32|1943.43|1923.43|1943.32|1923.32|16
1639303950000|2021-12-12 10:12:30|1943.36|1923.36|1942.58|1922.58|1943.36|1923.36|1942.57|1922.57|21
1639303960000|2021-12-12 10:12:40|1942.62|1922.62|1941.63|1921.63|1942.81|1922.81|1941.63|1921.63|19
1639303970000|2021-12-12 10:12:50|1941.65|1921.65|1940.61|1920.61|1941.95|1921.95|1940.61|1920.61|20
1639303980000|2021-12-12 10:13:00|1940.55|1920.55|1940.11|1920.11|1940.55|1920.55|1940.01|1920.01|16
1639303990000|2021-12-12 10:13:10|1940.02|1920.02|1939.97|1919.97|1940.09|1920.09|1939.96|1919.96|7
1639304000000|2021-12-12 10:13:20|1939.99|1919.99|1937.33|1917.33|1940|1920|1935.64|1915.64|37
1639304010000|2021-12-12 10:13:30|1937.44|1917.44|1936.5|1916.5|1937.97|1917.97|1936.49|1916.49|27
1639304020000|2021-12-12 10:13:40|1936.62|1916.62|1937|1917|1937|1917|1936.58|1916.58|23
1639304030000|2021-12-12 10:13:50|1937.01|1917.01|1936.59|1916.59|1937.03|1917.03|1936.58|1916.58|11
1639304040000|2021-12-12 10:14:00|1936.6|1916.6|1933.32|1913.32|1936.6|1916.6|1933.32|1913.32|23
1639304050000|2021-12-12 10:14:10|1933.4|1913.4|1935.82|1915.82|1935.86|1915.86|1933.4|1913.4|31
1639304060000|2021-12-12 10:14:20|1935.86|1915.86|1937.14|1917.14|1937.25|1917.25|1935.83|1915.83|25
1639304070000|2021-12-12 10:14:30|1937.16|1917.16|1936.28|1916.28|1937.16|1917.16|1936.26|1916.26|23
1639304080000|2021-12-12 10:14:40|1936.24|1916.24|1937.65|1917.65|1937.65|1917.65|1936.24|1916.24|20
1639304090000|2021-12-12 10:14:50|1937.76|1917.76|1939.04|1919.04|1939.04|1919.04|1937.76|1917.76|14
1639304100000|2021-12-12 10:15:00|1938.98|1918.98|1938.65|1918.65|1939|1919|1938.65|1918.65|9
1639304110000|2021-12-12 10:15:10|1938.66|1918.66|1939.22|1919.22|1939.22|1919.22|1938.59|1918.59|11
1639304120000|2021-12-12 10:15:20|1939.18|1919.18|1940.03|1920.03|1940.11|1920.11|1939.18|1919.18|23
1639304130000|2021-12-12 10:15:30|1940.08|1920.08|1941.07|1921.07|1941.1|1921.1|1939.96|1919.96|22
1639304140000|2021-12-12 10:15:40|1941.04|1921.04|1940.95|1920.95|1941.07|1921.07|1940.92|1920.92|7
1639304150000|2021-12-12 10:15:50|1940.93|1920.93|1939.55|1919.55|1941.01|1921.01|1939.55|1919.55|18
1639304160000|2021-12-12 10:16:00|1939.6|1919.6|1939.85|1919.85|1939.85|1919.85|1939.5|1919.5|25
1639304170000|2021-12-12 10:16:10|1939.89|1919.89|1940.58|1920.58|1940.58|1920.58|1939.86|1919.86|15
1639304180000|2021-12-12 10:16:20|1940.57|1920.57|1940.96|1920.96|1940.96|1920.96|1940.57|1920.57|8
1639304190000|2021-12-12 10:16:30|1941.18|1921.18|1941.5|1921.5|1941.59|1921.59|1941.18|1921.18|9
1639304200000|2021-12-12 10:16:40|1941.52|1921.52|1940.49|1920.49|1941.71|1921.71|1940.49|1920.49|23
1639304210000|2021-12-12 10:16:50|1940.51|1920.51|1941.13|1921.13|1941.13|1921.13|1940.51|1920.51|12
1639304220000|2021-12-12 10:17:00|1941.12|1921.12|1941.63|1921.63|1941.63|1921.63|1941.12|1921.12|9
1639304230000|2021-12-12 10:17:10|1941.65|1921.65|1941.86|1921.86|1942.03|1922.03|1941.65|1921.65|17
1639304240000|2021-12-12 10:17:20|1941.87|1921.87|1941.79|1921.79|1941.88|1921.88|1941.51|1921.51|15
1639304250000|2021-12-12 10:17:30|1941.77|1921.77|1942.06|1922.06|1942.18|1922.18|1941.77|1921.77|22
1639304260000|2021-12-12 10:17:40|1942.02|1922.02|1942.04|1922.04|1942.04|1922.04|1941.99|1921.99|3
1639304270000|2021-12-12 10:17:50|1942.1|1922.1|1942.31|1922.31|1942.33|1922.33|1942.1|1922.1|4
1639304280000|2021-12-12 10:18:00|1942.33|1922.33|1942.18|1922.18|1942.56|1922.56|1942.15|1922.15|21
1639304290000|2021-12-12 10:18:10|1942.19|1922.19|1942.43|1922.43|1942.43|1922.43|1942.08|1922.08|22
1639304300000|2021-12-12 10:18:20|1942.42|1922.42|1942.78|1922.78|1942.78|1922.78|1942.13|1922.13|12
1639304310000|2021-12-12 10:18:30|1942.7|1922.7|1943.01|1923.01|1943.01|1923.01|1942.66|1922.66|11
1639304320000|2021-12-12 10:18:40|1942.86|1922.86|1942.84|1922.84|1942.88|1922.88|1942.84|1922.84|3
1639304330000|2021-12-12 10:18:50|1942.88|1922.88|1944.14|1924.14|1944.14|1924.14|1942.88|1922.88|19
1639304340000|2021-12-12 10:19:00|1944.25|1924.25|1944.83|1924.83|1944.84|1924.84|1944.25|1924.25|14
1639304350000|2021-12-12 10:19:10|1944.81|1924.81|1945.25|1925.25|1945.25|1925.25|1944.75|1924.75|8
1639304360000|2021-12-12 10:19:20|1945.29|1925.29|1945.27|1925.27|1945.31|1925.31|1945.25|1925.25|4
1639304370000|2021-12-12 10:19:30|1945.29|1925.29|1945.45|1925.45|1945.47|1925.47|1945.29|1925.29|6
1639304380000|2021-12-12 10:19:40|1945.42|1925.42|1945.41|1925.41|1945.42|1925.42|1945.39|1925.39|3
1639304390000|2021-12-12 10:19:50|1945.43|1925.43|1946.11|1926.11|1946.11|1926.11|1945.43|1925.43|9
1639304400000|2021-12-12 10:20:00|1946.16|1926.16|1946.44|1926.44|1946.44|1926.44|1946.16|1926.16|4
1639304410000|2021-12-12 10:20:10|1946.38|1926.38|1946.33|1926.33|1946.41|1926.41|1946.32|1926.32|8
1639304420000|2021-12-12 10:20:20|1946.44|1926.44|1946.48|1926.48|1946.48|1926.48|1946.44|1926.44|4
1639304430000|2021-12-12 10:20:30|1946.44|1926.44|1946.48|1926.48|1946.48|1926.48|1946.44|1926.44|4
1639304440000|2021-12-12 10:20:40|1946.57|1926.57|1946.89|1926.89|1946.89|1926.89|1946.57|1926.57|6
1639304450000|2021-12-12 10:20:50|1947.07|1927.07|1947.72|1927.72|1947.72|1927.72|1947.07|1927.07|11
1639304460000|2021-12-12 10:21:00|1947.82|1927.82|1948.14|1928.14|1948.14|1928.14|1947.82|1927.82|7
1639304470000|2021-12-12 10:21:10|1948.13|1928.13|1948.43|1928.43|1948.44|1928.44|1948.1|1928.1|6
1639304480000|2021-12-12 10:21:20|1948.65|1928.65|1948.83|1928.83|1948.83|1928.83|1948.65|1928.65|8
1639304490000|2021-12-12 10:21:30|1948.92|1928.92|1949.58|1929.58|1949.6|1929.6|1948.92|1928.92|20
1639304500000|2021-12-12 10:21:40|1949.57|1929.57|1949.57|1929.57|1949.57|1929.57|1949.57|1929.57|1
1639304510000|2021-12-12 10:21:50|1949.47|1929.47|1948.06|1928.06|1949.47|1929.47|1947.89|1927.89|27
1639304520000|2021-12-12 10:22:00|1947.73|1927.73|1948.41|1928.41|1948.41|1928.41|1947.39|1927.39|18
1639304530000|2021-12-12 10:22:10|1948.46|1928.46|1948.63|1928.63|1948.63|1928.63|1948.3|1928.3|15
1639304540000|2021-12-12 10:22:20|1948.65|1928.65|1947.47|1927.47|1948.65|1928.65|1947.44|1927.44|27
1639304550000|2021-12-12 10:22:30|1947.45|1927.45|1947.93|1927.93|1947.93|1927.93|1947.02|1927.02|13
1639304560000|2021-12-12 10:22:40|1947.9|1927.9|1949.57|1929.57|1949.57|1929.57|1947.9|1927.9|11
1639304570000|2021-12-12 10:22:50|1949.58|1929.58|1949.24|1929.24|1949.58|1929.58|1948.82|1928.82|14
1639304580000|2021-12-12 10:23:00|1949.25|1929.25|1949.43|1929.43|1949.44|1929.44|1948.85|1928.85|16
1639304590000|2021-12-12 10:23:10|1949.38|1929.38|1948.52|1928.52|1949.38|1929.38|1948.52|1928.52|15
1639304600000|2021-12-12 10:23:20|1948.5|1928.5|1946.78|1926.78|1948.54|1928.54|1946.78|1926.78|22
1639304610000|2021-12-12 10:23:30|1946.87|1926.87|1947.91|1927.91|1947.91|1927.91|1946.84|1926.84|27
1639304620000|2021-12-12 10:23:40|1947.92|1927.92|1947.28|1927.28|1947.92|1927.92|1947.17|1927.17|10
1639304630000|2021-12-12 10:23:50|1947.33|1927.33|1947.99|1927.99|1948.13|1928.13|1947.3|1927.3|24
1639304640000|2021-12-12 10:24:00|1948.08|1928.08|1947.72|1927.72|1948.17|1928.17|1947.69|1927.69|19
1639304650000|2021-12-12 10:24:10|1947.73|1927.73|1947.39|1927.39|1947.75|1927.75|1947.37|1927.37|19
1639304660000|2021-12-12 10:24:20|1947.47|1927.47|1948.02|1928.02|1948.03|1928.03|1947.46|1927.46|22
1639304670000|2021-12-12 10:24:30|1948.03|1928.03|1948.27|1928.27|1948.27|1928.27|1948.03|1928.03|8
1639304680000|2021-12-12 10:24:40|1948.2|1928.2|1948.26|1928.26|1948.27|1928.27|1948.2|1928.2|6
1639304690000|2021-12-12 10:24:50|1948.28|1928.28|1948.28|1928.28|1948.28|1928.28|1948.28|1928.28|1
1639304700000|2021-12-12 10:25:00|1948.36|1928.36|1949.03|1929.03|1949.03|1929.03|1948.36|1928.36|5
1639304710000|2021-12-12 10:25:10|1949.05|1929.05|1948.56|1928.56|1949.11|1929.11|1948.53|1928.53|12
1639304720000|2021-12-12 10:25:20|1948.48|1928.48|1948.53|1928.53|1948.61|1928.61|1948.48|1928.48|10
1639304730000|2021-12-12 10:25:30|1948.56|1928.56|1948.59|1928.59|1948.66|1928.66|1948.53|1928.53|8
1639304740000|2021-12-12 10:25:40|1949.02|1929.02|1949.05|1929.05|1949.05|1929.05|1949.02|1929.02|2
1639304750000|2021-12-12 10:25:50|1949.09|1929.09|1949.1|1929.1|1949.1|1929.1|1949.09|1929.09|2
1639304760000|2021-12-12 10:26:00|1949.09|1929.09|1949.76|1929.76|1949.88|1929.88|1949.09|1929.09|12
1639304770000|2021-12-12 10:26:10|1949.71|1929.71|1950.66|1930.66|1950.66|1930.66|1949.71|1929.71|10
1639304780000|2021-12-12 10:26:20|1950.72|1930.72|1950.71|1930.71|1951.19|1931.19|1950.58|1930.58|20
1639304790000|2021-12-12 10:26:30|1950.68|1930.68|1951.43|1931.43|1951.43|1931.43|1950.68|1930.68|14
1639304800000|2021-12-12 10:26:40|1951.38|1931.38|1951.01|1931.01|1951.38|1931.38|1950.59|1930.59|24
1639304810000|2021-12-12 10:26:50|1951.03|1931.03|1951.31|1931.31|1951.31|1931.31|1951.01|1931.01|8
1639304820000|2021-12-12 10:27:00|1951.47|1931.47|1951.71|1931.71|1951.76|1931.76|1951.47|1931.47|15
1639304830000|2021-12-12 10:27:10|1951.69|1931.69|1952.11|1932.11|1952.13|1932.13|1951.69|1931.69|7
1639304840000|2021-12-12 10:27:20|1951.97|1931.97|1951.98|1931.98|1952.1|1932.1|1951.91|1931.91|5
1639304850000|2021-12-12 10:27:30|1951.97|1931.97|1951.98|1931.98|1951.98|1931.98|1951.97|1931.97|2
1639304860000|2021-12-12 10:27:40|1952.24|1932.24|1951.73|1931.73|1952.24|1932.24|1951.72|1931.72|9
1639304870000|2021-12-12 10:27:50|1951.74|1931.74|1952.09|1932.09|1952.09|1932.09|1951.53|1931.53|9
1639304880000|2021-12-12 10:28:00|1952.08|1932.08|1951.66|1931.66|1952.09|1932.09|1951.62|1931.62|24
1639304890000|2021-12-12 10:28:10|1951.57|1931.57|1951.59|1931.59|1951.66|1931.66|1951.51|1931.51|26
1639304900000|2021-12-12 10:28:20|1951.57|1931.57|1951.23|1931.23|1951.57|1931.57|1951.21|1931.21|18
1639304910000|2021-12-12 10:28:30|1951.31|1931.31|1951.58|1931.58|1951.63|1931.63|1951.31|1931.31|15
1639304920000|2021-12-12 10:28:40|1951.9|1931.9|1951.76|1931.76|1951.9|1931.9|1951.67|1931.67|14
1639304930000|2021-12-12 10:28:50|1951.66|1931.66|1951.74|1931.74|1952.06|1932.06|1951.65|1931.65|14
1639304940000|2021-12-12 10:29:00|1951.76|1931.76|1952.14|1932.14|1952.16|1932.16|1951.74|1931.74|8
1639304950000|2021-12-12 10:29:10|1952.15|1932.15|1952.03|1932.03|1952.17|1932.17|1952.03|1932.03|3
1639304960000|2021-12-12 10:29:20|1951.96|1931.96|1952.05|1932.05|1952.05|1932.05|1951.96|1931.96|3
1639304970000|2021-12-12 10:29:30|1952.12|1932.12|1952.13|1932.13|1952.13|1932.13|1952.12|1932.12|2
1639304980000|2021-12-12 10:29:40|1952.11|1932.11|1952.21|1932.21|1952.23|1932.23|1952.11|1932.11|3
1639304990000|2021-12-12 10:29:50|1952.23|1932.23|1952.23|1932.23|1952.23|1932.23|1952.23|1932.23|1
1639305000000|2021-12-12 10:30:00|1952.09|1932.09|1951.36|1931.36|1952.09|1932.09|1951.3|1931.3|27
1639305010000|2021-12-12 10:30:10|1951.35|1931.35|1951.45|1931.45|1951.5|1931.5|1951.23|1931.23|28
1639305020000|2021-12-12 10:30:20|1951.25|1931.25|1950.77|1930.77|1951.42|1931.42|1950.73|1930.73|25
1639305030000|2021-12-12 10:30:30|1950.74|1930.74|1950.67|1930.67|1950.75|1930.75|1950.64|1930.64|13
1639305040000|2021-12-12 10:30:40|1950.7|1930.7|1950.74|1930.74|1950.78|1930.78|1950.67|1930.67|12
1639305050000|2021-12-12 10:30:50|1950.73|1930.73|1951.53|1931.53|1951.53|1931.53|1950.71|1930.71|16
1639305060000|2021-12-12 10:31:00|1951.54|1931.54|1952.06|1932.06|1952.06|1932.06|1951.54|1931.54|4
1639305070000|2021-12-12 10:31:10|1952.35|1932.35|1953.41|1933.41|1953.41|1933.41|1952.34|1932.34|13
1639305080000|2021-12-12 10:31:20|1953.38|1933.38|1953.57|1933.57|1953.57|1933.57|1953.38|1933.38|3
1639305090000|2021-12-12 10:31:30|1953.68|1933.68|1953.88|1933.88|1953.88|1933.88|1953.57|1933.57|8
1639305100000|2021-12-12 10:31:40|1953.79|1933.79|1954.55|1934.55|1954.69|1934.69|1953.79|1933.79|20
1639305110000|2021-12-12 10:31:50|1954.53|1934.53|1954.61|1934.61|1954.75|1934.75|1954.42|1934.42|32
1639305120000|2021-12-12 10:32:00|1954.65|1934.65|1953.68|1933.68|1954.65|1934.65|1953.65|1933.65|13
1639305130000|2021-12-12 10:32:10|1953.7|1933.7|1953.94|1933.94|1954.01|1934.01|1953.69|1933.69|20
1639305140000|2021-12-12 10:32:20|1953.71|1933.71|1953.72|1933.72|1953.72|1933.72|1953.71|1933.71|4
1639305150000|2021-12-12 10:32:30|1953.75|1933.75|1953.59|1933.59|1953.8|1933.8|1953.55|1933.55|8
1639305160000|2021-12-12 10:32:40|1953.57|1933.57|1954.11|1934.11|1954.18|1934.18|1953.57|1933.57|18
1639305170000|2021-12-12 10:32:50|1954.1|1934.1|1954.41|1934.41|1954.43|1934.43|1954.1|1934.1|14
1639305180000|2021-12-12 10:33:00|1954.37|1934.37|1954.33|1934.33|1954.38|1934.38|1954.04|1934.04|15
1639305190000|2021-12-12 10:33:10|1954.32|1934.32|1953.45|1933.45|1954.32|1934.32|1953.45|1933.45|10
1639305200000|2021-12-12 10:33:20|1953.34|1933.34|1952.91|1932.91|1953.34|1933.34|1952.87|1932.87|6
1639305210000|2021-12-12 10:33:30|1952.9|1932.9|1952.67|1932.67|1952.9|1932.9|1952.65|1932.65|4
1639305220000|2021-12-12 10:33:40|1952.68|1932.68|1953.11|1933.11|1953.11|1933.11|1952.24|1932.24|9
1639305230000|2021-12-12 10:33:50|1953.08|1933.08|1953.38|1933.38|1953.38|1933.38|1953.08|1933.08|4
1639305240000|2021-12-12 10:34:00|1953.37|1933.37|1952.11|1932.11|1953.37|1933.37|1952.1|1932.1|18
1639305250000|2021-12-12 10:34:10|1951.66|1931.66|1951.66|1931.66|1951.66|1931.66|1951.66|1931.66|1
1639305260000|2021-12-12 10:34:20|1951.61|1931.61|1951.67|1931.67|1951.67|1931.67|1951.61|1931.61|2
1639305270000|2021-12-12 10:34:30|1951.73|1931.73|1951.98|1931.98|1951.99|1931.99|1951.62|1931.62|7
1639305280000|2021-12-12 10:34:40|1952|1932|1951.61|1931.61|1952|1932|1951.61|1931.61|2
1639305290000|2021-12-12 10:34:50|1951.39|1931.39|1950.59|1930.59|1951.43|1931.43|1950.59|1930.59|16
1639305300000|2021-12-12 10:35:00|1950.58|1930.58|1949.9|1929.9|1950.59|1930.59|1949.9|1929.9|11
1639305310000|2021-12-12 10:35:10|1949.89|1929.89|1948.2|1928.2|1949.89|1929.89|1948.2|1928.2|21
1639305320000|2021-12-12 10:35:20|1947.98|1927.98|1948.05|1928.05|1948.09|1928.09|1947.96|1927.96|8
1639305330000|2021-12-12 10:35:30|1948.06|1928.06|1948.18|1928.18|1948.18|1928.18|1948.06|1928.06|8
1639305340000|2021-12-12 10:35:40|1948.2|1928.2|1948.29|1928.29|1948.3|1928.3|1948.18|1928.18|13
1639305350000|2021-12-12 10:35:50|1948.31|1928.31|1948.62|1928.62|1948.63|1928.63|1948.29|1928.29|8
1639305360000|2021-12-12 10:36:00|1948.61|1928.61|1948.46|1928.46|1948.66|1928.66|1948.46|1928.46|11
1639305370000|2021-12-12 10:36:10|1948.51|1928.51|1948.57|1928.57|1948.57|1928.57|1948.5|1928.5|9
1639305380000|2021-12-12 10:36:20|1948.52|1928.52|1948.67|1928.67|1948.67|1928.67|1948.51|1928.51|12
1639305390000|2021-12-12 10:36:30|1948.69|1928.69|1949.17|1929.17|1949.17|1929.17|1948.69|1928.69|14
1639305400000|2021-12-12 10:36:40|1949.07|1929.07|1949.08|1929.08|1949.08|1929.08|1949.07|1929.07|2
1639305410000|2021-12-12 10:36:50|1949.1|1929.1|1949|1929|1949.11|1929.11|1949|1929|10
1639305420000|2021-12-12 10:37:00|1948.81|1928.81|1949|1929|1949.05|1929.05|1948.8|1928.8|22
1639305430000|2021-12-12 10:37:10|1948.97|1928.97|1948.65|1928.65|1948.97|1928.97|1948.65|1928.65|7
1639305440000|2021-12-12 10:37:20|1948.58|1928.58|1948.58|1928.58|1948.62|1928.62|1948.58|1928.58|7
1639305450000|2021-12-12 10:37:30|1948.56|1928.56|1948.22|1928.22|1948.56|1928.56|1948.22|1928.22|3
1639305460000|2021-12-12 10:37:40|1948.08|1928.08|1947.9|1927.9|1948.1|1928.1|1947.77|1927.77|16
1639305470000|2021-12-12 10:37:50|1947.87|1927.87|1943.7|1923.7|1947.87|1927.87|1943.24|1923.24|30
1639305480000|2021-12-12 10:38:00|1943.9|1923.9|1943.67|1923.67|1944.37|1924.37|1943.67|1923.67|25
1639305490000|2021-12-12 10:38:10|1943.46|1923.46|1943.08|1923.08|1943.46|1923.46|1943.08|1923.08|18
1639305500000|2021-12-12 10:38:20|1943.1|1923.1|1942.72|1922.72|1943.18|1923.18|1942.72|1922.72|15
1639305510000|2021-12-12 10:38:30|1942.71|1922.71|1942.59|1922.59|1942.71|1922.71|1942.58|1922.58|5
1639305520000|2021-12-12 10:38:40|1942.57|1922.57|1942.57|1922.57|1942.57|1922.57|1942.57|1922.57|1
1639305530000|2021-12-12 10:38:50|1942.7|1922.7|1942.76|1922.76|1943.05|1923.05|1942.69|1922.69|8
1639305540000|2021-12-12 10:39:00|1942.77|1922.77|1942.31|1922.31|1942.88|1922.88|1942.31|1922.31|16
1639305550000|2021-12-12 10:39:10|1942.37|1922.37|1942.18|1922.18|1942.37|1922.37|1942.05|1922.05|35
1639305560000|2021-12-12 10:39:20|1942.26|1922.26|1942.27|1922.27|1942.32|1922.32|1942.22|1922.22|15
1639305570000|2021-12-12 10:39:30|1942.25|1922.25|1942.94|1922.94|1942.94|1922.94|1942.23|1922.23|23
1639305580000|2021-12-12 10:39:40|1943.36|1923.36|1943.56|1923.56|1943.56|1923.56|1943.36|1923.36|4
1639305590000|2021-12-12 10:39:50|1943.45|1923.45|1943.84|1923.84|1943.84|1923.84|1943.39|1923.39|6
1639305600000|2021-12-12 10:40:00|1943.82|1923.82|1944.09|1924.09|1944.09|1924.09|1943.74|1923.74|13
1639305610000|2021-12-12 10:40:10|1944.08|1924.08|1943.96|1923.96|1944.09|1924.09|1943.96|1923.96|10
1639305620000|2021-12-12 10:40:20|1943.99|1923.99|1943.9|1923.9|1943.99|1923.99|1943.9|1923.9|3
1639305630000|2021-12-12 10:40:30|1943.95|1923.95|1943.95|1923.95|1943.95|1923.95|1943.9|1923.9|3
1639305640000|2021-12-12 10:40:40|1944.01|1924.01|1944.72|1924.72|1944.72|1924.72|1944.01|1924.01|11
1639305650000|2021-12-12 10:40:50|1944.91|1924.91|1944.91|1924.91|1944.93|1924.93|1944.91|1924.91|3
1639305660000|2021-12-12 10:41:00|1944.85|1924.85|1944.89|1924.89|1944.92|1924.92|1944.85|1924.85|7
1639305670000|2021-12-12 10:41:10|1944.91|1924.91|1945.5|1925.5|1945.66|1925.66|1944.89|1924.89|15
1639305680000|2021-12-12 10:41:20|1945.82|1925.82|1945.48|1925.48|1945.82|1925.82|1945.28|1925.28|28
1639305690000|2021-12-12 10:41:30|1945.52|1925.52|1945.56|1925.56|1945.59|1925.59|1945.5|1925.5|26
1639305700000|2021-12-12 10:41:40|1945.57|1925.57|1944.67|1924.67|1945.57|1925.57|1944.63|1924.63|21
1639305710000|2021-12-12 10:41:50|1944.69|1924.69|1945.37|1925.37|1945.37|1925.37|1944.58|1924.58|20
1639305720000|2021-12-12 10:42:00|1945.34|1925.34|1945.34|1925.34|1945.38|1925.38|1945.34|1925.34|3
1639305730000|2021-12-12 10:42:10|1945.31|1925.31|1945.31|1925.31|1945.31|1925.31|1945.2|1925.2|5
1639305740000|2021-12-12 10:42:20|1945.35|1925.35|1945.68|1925.68|1945.69|1925.69|1945.35|1925.35|6
1639305750000|2021-12-12 10:42:30|1945.71|1925.71|1945.36|1925.36|1945.71|1925.71|1945.31|1925.31|15
1639305760000|2021-12-12 10:42:40|1945.32|1925.32|1945.24|1925.24|1945.32|1925.32|1945.23|1925.23|9
1639305770000|2021-12-12 10:42:50|1945.26|1925.26|1945.25|1925.25|1945.34|1925.34|1945.24|1925.24|9
1639305780000|2021-12-12 10:43:00|1945.27|1925.27|1945.13|1925.13|1945.27|1925.27|1945.13|1925.13|9
1639305790000|2021-12-12 10:43:10|1945.15|1925.15|1945.08|1925.08|1945.21|1925.21|1945.07|1925.07|9
1639305800000|2021-12-12 10:43:20|1945.14|1925.14|1945.09|1925.09|1945.25|1925.25|1945.09|1925.09|7
1639305810000|2021-12-12 10:43:30|1945.07|1925.07|1944.24|1924.24|1945.1|1925.1|1944.19|1924.19|19
1639305820000|2021-12-12 10:43:40|1944.23|1924.23|1943.3|1923.3|1944.23|1924.23|1943.27|1923.27|14
1639305830000|2021-12-12 10:43:50|1943.27|1923.27|1943.42|1923.42|1943.42|1923.42|1943.27|1923.27|3
1639305840000|2021-12-12 10:44:00|1943.12|1923.12|1942.87|1922.87|1943.12|1923.12|1942.86|1922.86|7
1639305850000|2021-12-12 10:44:10|1943.04|1923.04|1943.56|1923.56|1943.56|1923.56|1943.01|1923.01|11
1639305860000|2021-12-12 10:44:20|1943.69|1923.69|1943.46|1923.46|1943.81|1923.81|1943.46|1923.46|21
1639305870000|2021-12-12 10:44:30|1943.43|1923.43|1943.43|1923.43|1943.47|1923.47|1943.39|1923.39|18
1639305880000|2021-12-12 10:44:40|1943.44|1923.44|1943.42|1923.42|1943.47|1923.47|1943.37|1923.37|25
1639305890000|2021-12-12 10:44:50|1943.43|1923.43|1944.21|1924.21|1944.21|1924.21|1943.42|1923.42|16
1639305900000|2021-12-12 10:45:00|1944.39|1924.39|1946.37|1926.37|1946.37|1926.37|1944.39|1924.39|22
1639305910000|2021-12-12 10:45:10|1946.48|1926.48|1946.28|1926.28|1946.8|1926.8|1945.93|1925.93|23
1639305920000|2021-12-12 10:45:20|1946.24|1926.24|1946.36|1926.36|1946.44|1926.44|1946.24|1926.24|9
1639305930000|2021-12-12 10:45:30|1946.37|1926.37|1946.18|1926.18|1946.47|1926.47|1946.14|1926.14|24
1639305940000|2021-12-12 10:45:40|1946.19|1926.19|1946.2|1926.2|1946.37|1926.37|1946.18|1926.18|15
1639305950000|2021-12-12 10:45:50|1946.23|1926.23|1946.73|1926.73|1946.73|1926.73|1946.23|1926.23|8
1639305960000|2021-12-12 10:46:00|1946.78|1926.78|1946.76|1926.76|1946.8|1926.8|1946.69|1926.69|12
1639305970000|2021-12-12 10:46:10|1946.71|1926.71|1946.35|1926.35|1946.76|1926.76|1946.33|1926.33|30
1639305980000|2021-12-12 10:46:20|1946.37|1926.37|1946.42|1926.42|1946.47|1926.47|1946.37|1926.37|24
1639305990000|2021-12-12 10:46:30|1946.47|1926.47|1946.46|1926.46|1946.5|1926.5|1946.4|1926.4|19
1639306000000|2021-12-12 10:46:40|1946.36|1926.36|1945.51|1925.51|1946.36|1926.36|1945.51|1925.51|20
1639306010000|2021-12-12 10:46:50|1945.48|1925.48|1944.91|1924.91|1945.48|1925.48|1944.91|1924.91|10
1639306020000|2021-12-12 10:47:00|1944.94|1924.94|1944.94|1924.94|1944.94|1924.94|1944.94|1924.94|1
1639306030000|2021-12-12 10:47:10|1944.88|1924.88|1944.88|1924.88|1944.88|1924.88|1944.88|1924.88|1
1639306040000|2021-12-12 10:47:20|1944.83|1924.83|1944.35|1924.35|1944.83|1924.83|1944.35|1924.35|7
1639306050000|2021-12-12 10:47:30|1944.44|1924.44|1942.67|1922.67|1944.44|1924.44|1942.54|1922.54|22
1639306060000|2021-12-12 10:47:40|1942.54|1922.54|1942.24|1922.24|1942.61|1922.61|1942.24|1922.24|13
1639306070000|2021-12-12 10:47:50|1942.3|1922.3|1942.58|1922.58|1942.58|1922.58|1942.3|1922.3|4
1639306080000|2021-12-12 10:48:00|1942.57|1922.57|1942.98|1922.98|1942.98|1922.98|1942.56|1922.56|6
1639306090000|2021-12-12 10:48:10|1943.36|1923.36|1943.49|1923.49|1943.49|1923.49|1943.35|1923.35|3
1639306100000|2021-12-12 10:48:20|1943.46|1923.46|1943.69|1923.69|1943.69|1923.69|1943.45|1923.45|5
1639306110000|2021-12-12 10:48:30|1943.64|1923.64|1943.54|1923.54|1943.66|1923.66|1943.54|1923.54|17
1639306120000|2021-12-12 10:48:40|1944.07|1924.07|1944.57|1924.57|1944.57|1924.57|1944.07|1924.07|9
1639306130000|2021-12-12 10:48:50|1944.58|1924.58|1944.52|1924.52|1944.63|1924.63|1944.52|1924.52|8
1639306140000|2021-12-12 10:49:00|1944.51|1924.51|1943.74|1923.74|1944.51|1924.51|1943.71|1923.71|12
1639306150000|2021-12-12 10:49:10|1943.56|1923.56|1943.5|1923.5|1943.61|1923.61|1943.5|1923.5|16
1639306160000|2021-12-12 10:49:20|1943.49|1923.49|1943.17|1923.17|1943.54|1923.54|1943.17|1923.17|22
1639306170000|2021-12-12 10:49:30|1943.18|1923.18|1943.32|1923.32|1943.42|1923.42|1943.17|1923.17|21
1639306180000|2021-12-12 10:49:40|1943.31|1923.31|1943.61|1923.61|1943.68|1923.68|1943.31|1923.31|24
1639306190000|2021-12-12 10:49:50|1943.64|1923.64|1943.78|1923.78|1943.78|1923.78|1943.62|1923.62|13
1639306200000|2021-12-12 10:50:00|1944.15|1924.15|1944.26|1924.26|1944.49|1924.49|1944.13|1924.13|22
1639306210000|2021-12-12 10:50:10|1944.25|1924.25|1943.69|1923.69|1944.27|1924.27|1943.66|1923.66|24
1639306220000|2021-12-12 10:50:20|1943.53|1923.53|1944|1924|1944|1924|1943.46|1923.46|25
1639306230000|2021-12-12 10:50:30|1944.09|1924.09|1943.86|1923.86|1944.09|1924.09|1943.86|1923.86|17
1639306240000|2021-12-12 10:50:40|1943.85|1923.85|1944.04|1924.04|1944.05|1924.05|1943.85|1923.85|17
1639306250000|2021-12-12 10:50:50|1944.03|1924.03|1944.03|1924.03|1944.06|1924.06|1943.98|1923.98|21
1639306260000|2021-12-12 10:51:00|1944.09|1924.09|1943.95|1923.95|1944.12|1924.12|1943.93|1923.93|21
1639306270000|2021-12-12 10:51:10|1943.94|1923.94|1943.92|1923.92|1944|1924|1943.88|1923.88|24
1639306280000|2021-12-12 10:51:20|1943.91|1923.91|1943.52|1923.52|1943.98|1923.98|1943.52|1923.52|14
1639306290000|2021-12-12 10:51:30|1943.5|1923.5|1943.41|1923.41|1943.5|1923.5|1943.4|1923.4|5
1639306310000|2021-12-12 10:51:50|1943.3|1923.3|1943.09|1923.09|1943.3|1923.3|1943.09|1923.09|7
1639306320000|2021-12-12 10:52:00|1943.08|1923.08|1941.3|1921.3|1943.08|1923.08|1941.3|1921.3|15
1639306330000|2021-12-12 10:52:10|1941.13|1921.13|1938.87|1918.87|1941.13|1921.13|1938.87|1918.87|20
1639306340000|2021-12-12 10:52:20|1938.9|1918.9|1939.34|1919.34|1939.34|1919.34|1938.68|1918.68|8
1639306350000|2021-12-12 10:52:30|1939.47|1919.47|1939.59|1919.59|1939.62|1919.62|1939.45|1919.45|16
1639306360000|2021-12-12 10:52:40|1939.62|1919.62|1938.96|1918.96|1939.62|1919.62|1938.95|1918.95|18
1639306370000|2021-12-12 10:52:50|1938.97|1918.97|1938.88|1918.88|1938.97|1918.97|1938.88|1918.88|4
1639306380000|2021-12-12 10:53:00|1938.87|1918.87|1939.42|1919.42|1939.42|1919.42|1938.87|1918.87|12
1639306390000|2021-12-12 10:53:10|1939.5|1919.5|1940.15|1920.15|1940.3|1920.3|1939.5|1919.5|17
1639306400000|2021-12-12 10:53:20|1939.71|1919.71|1940.49|1920.49|1940.49|1920.49|1939.71|1919.71|4
1639306410000|2021-12-12 10:53:30|1940.5|1920.5|1940.3|1920.3|1940.5|1920.5|1940.28|1920.28|8
1639306420000|2021-12-12 10:53:40|1940.32|1920.32|1940.6|1920.6|1940.72|1920.72|1940.32|1920.32|12
1639306430000|2021-12-12 10:53:50|1940.59|1920.59|1940.6|1920.6|1940.64|1920.64|1940.59|1920.59|4
1639306440000|2021-12-12 10:54:00|1940.81|1920.81|1940.83|1920.83|1940.94|1920.94|1940.78|1920.78|9
1639306450000|2021-12-12 10:54:10|1940.93|1920.93|1940.93|1920.93|1940.93|1920.93|1940.7|1920.7|4
1639306460000|2021-12-12 10:54:20|1940.81|1920.81|1940.81|1920.81|1940.81|1920.81|1940.81|1920.81|1
1639306470000|2021-12-12 10:54:30|1940.82|1920.82|1940.89|1920.89|1940.89|1920.89|1940.81|1920.81|5
1639306480000|2021-12-12 10:54:40|1940.82|1920.82|1941.01|1921.01|1941.01|1921.01|1940.82|1920.82|4
1639306490000|2021-12-12 10:54:50|1941.11|1921.11|1941.13|1921.13|1941.13|1921.13|1941.11|1921.11|2
1639306500000|2021-12-12 10:55:00|1941.11|1921.11|1941.14|1921.14|1941.14|1921.14|1940.84|1920.84|8
1639306510000|2021-12-12 10:55:10|1941.22|1921.22|1941.58|1921.58|1941.58|1921.58|1941.22|1921.22|6
1639306520000|2021-12-12 10:55:20|1941.6|1921.6|1941.6|1921.6|1941.63|1921.63|1941.6|1921.6|3
1639306530000|2021-12-12 10:55:30|1941.44|1921.44|1941.56|1921.56|1941.6|1921.6|1941.44|1921.44|4
1639306540000|2021-12-12 10:55:40|1941.72|1921.72|1942.92|1922.92|1942.92|1922.92|1941.68|1921.68|14
1639306550000|2021-12-12 10:55:50|1943|1923|1942.44|1922.44|1943.45|1923.45|1942.44|1922.44|14
1639306560000|2021-12-12 10:56:00|1942.34|1922.34|1941.38|1921.38|1942.34|1922.34|1941.36|1921.36|29
1639306570000|2021-12-12 10:56:10|1941.32|1921.32|1941.31|1921.31|1941.36|1921.36|1941.31|1921.31|17
1639306580000|2021-12-12 10:56:20|1941.33|1921.33|1941.19|1921.19|1941.33|1921.33|1940.81|1920.81|22
1639306590000|2021-12-12 10:56:30|1941.27|1921.27|1940.71|1920.71|1941.27|1921.27|1940.71|1920.71|9
1639306600000|2021-12-12 10:56:40|1940.68|1920.68|1940.35|1920.35|1940.68|1920.68|1940.35|1920.35|5
1639306610000|2021-12-12 10:56:50|1940.4|1920.4|1940.89|1920.89|1940.89|1920.89|1940.4|1920.4|14
1639306620000|2021-12-12 10:57:00|1940.85|1920.85|1941.47|1921.47|1941.51|1921.51|1940.85|1920.85|26
1639306630000|2021-12-12 10:57:10|1941.6|1921.6|1941.92|1921.92|1942.02|1922.02|1941.54|1921.54|10
1639306640000|2021-12-12 10:57:20|1942.12|1922.12|1942.02|1922.02|1942.12|1922.12|1942.02|1922.02|3
1639306650000|2021-12-12 10:57:30|1942.01|1922.01|1942.27|1922.27|1942.28|1922.28|1941.88|1921.88|14
1639306660000|2021-12-12 10:57:40|1942.23|1922.23|1942.67|1922.67|1942.67|1922.67|1942.22|1922.22|8
1639306670000|2021-12-12 10:57:50|1942.71|1922.71|1942.68|1922.68|1942.75|1922.75|1942.68|1922.68|16
1639306680000|2021-12-12 10:58:00|1942.71|1922.71|1941.99|1921.99|1942.71|1922.71|1941.97|1921.97|19
1639306690000|2021-12-12 10:58:10|1941.94|1921.94|1941.63|1921.63|1941.94|1921.94|1941.55|1921.55|20
1639306700000|2021-12-12 10:58:20|1941.57|1921.57|1941.53|1921.53|1941.64|1921.64|1941.53|1921.53|15
1639306710000|2021-12-12 10:58:30|1941.4|1921.4|1940.78|1920.78|1941.4|1921.4|1940.47|1920.47|23
1639306720000|2021-12-12 10:58:40|1940.67|1920.67|1941.47|1921.47|1941.47|1921.47|1940.67|1920.67|16
1639306730000|2021-12-12 10:58:50|1941.66|1921.66|1942.44|1922.44|1942.44|1922.44|1941.66|1921.66|21
1639306740000|2021-12-12 10:59:00|1942.45|1922.45|1945.55|1925.55|1945.55|1925.55|1942.45|1922.45|28
1639306750000|2021-12-12 10:59:10|1945.47|1925.47|1946.06|1926.06|1946.1|1926.1|1945.47|1925.47|22
1639306760000|2021-12-12 10:59:20|1946.07|1926.07|1945.97|1925.97|1946.29|1926.29|1945.97|1925.97|18
1639306770000|2021-12-12 10:59:30|1945.98|1925.98|1945.99|1925.99|1946.01|1926.01|1945.95|1925.95|20
1639306780000|2021-12-12 10:59:40|1946.01|1926.01|1945.89|1925.89|1946.06|1926.06|1945.81|1925.81|21
1639306790000|2021-12-12 10:59:50|1945.94|1925.94|1946.28|1926.28|1946.38|1926.38|1945.94|1925.94|24
1639306800000|2021-12-12 11:00:00|1946.24|1926.24|1946.19|1926.19|1946.4|1926.4|1946.09|1926.09|20
1639306810000|2021-12-12 11:00:10|1946.18|1926.18|1946.18|1926.18|1946.33|1926.33|1945.97|1925.97|21
1639306820000|2021-12-12 11:00:20|1946.17|1926.17|1946.7|1926.7|1946.7|1926.7|1946.04|1926.04|25
1639306830000|2021-12-12 11:00:30|1946.78|1926.78|1947.51|1927.51|1947.52|1927.52|1946.7|1926.7|23
1639306840000|2021-12-12 11:00:40|1947.6|1927.6|1947.88|1927.88|1947.95|1927.95|1947.59|1927.59|19
1639306860000|2021-12-12 11:01:00|1947.99|1927.99|1948.09|1928.09|1948.19|1928.19|1947.87|1927.87|15
1639306870000|2021-12-12 11:01:10|1948.19|1928.19|1948.4|1928.4|1948.47|1928.47|1948.13|1928.13|6
1639306890000|2021-12-12 11:01:30|1948.49|1928.49|1948.69|1928.69|1948.72|1928.72|1948.49|1928.49|15
1639306900000|2021-12-12 11:01:40|1948.68|1928.68|1948.88|1928.88|1948.89|1928.89|1948.68|1928.68|19
1639306910000|2021-12-12 11:01:50|1948.87|1928.87|1948.84|1928.84|1948.91|1928.91|1948.75|1928.75|17
1639306920000|2021-12-12 11:02:00|1948.82|1928.82|1948.79|1928.79|1948.86|1928.86|1948.75|1928.75|24
1639306930000|2021-12-12 11:02:10|1948.78|1928.78|1948.82|1928.82|1948.88|1928.88|1948.73|1928.73|20
1639306940000|2021-12-12 11:02:20|1948.81|1928.81|1948.65|1928.65|1949.18|1929.18|1948.64|1928.64|20
1639306950000|2021-12-12 11:02:30|1948.58|1928.58|1947.64|1927.64|1948.58|1928.58|1947.62|1927.62|14
1639306960000|2021-12-12 11:02:40|1947.66|1927.66|1948.14|1928.14|1948.14|1928.14|1947.62|1927.62|12
1639306970000|2021-12-12 11:02:50|1948.13|1928.13|1948.62|1928.62|1948.77|1928.77|1948.07|1928.07|20
1639306980000|2021-12-12 11:03:00|1948.66|1928.66|1949.25|1929.25|1949.28|1929.28|1948.61|1928.61|17
1639306990000|2021-12-12 11:03:10|1949.24|1929.24|1948.46|1928.46|1949.26|1929.26|1948.46|1928.46|19
1639307000000|2021-12-12 11:03:20|1948.53|1928.53|1948.34|1928.34|1948.56|1928.56|1948.33|1928.33|8
1639307010000|2021-12-12 11:03:30|1948.33|1928.33|1947.93|1927.93|1948.39|1928.39|1947.93|1927.93|12
1639307020000|2021-12-12 11:03:40|1947.89|1927.89|1946.57|1926.57|1947.89|1927.89|1946.57|1926.57|19
1639307030000|2021-12-12 11:03:50|1946.32|1926.32|1946.12|1926.12|1946.4|1926.4|1945.96|1925.96|28
1639307040000|2021-12-12 11:04:00|1946.1|1926.1|1945.71|1925.71|1946.26|1926.26|1945.66|1925.66|25
1639307050000|2021-12-12 11:04:10|1945.55|1925.55|1945.54|1925.54|1945.57|1925.57|1945.39|1925.39|23
1639307060000|2021-12-12 11:04:20|1945.57|1925.57|1944.8|1924.8|1945.61|1925.61|1944.8|1924.8|22
1639307070000|2021-12-12 11:04:30|1944.58|1924.58|1943.54|1923.54|1944.6|1924.6|1943.45|1923.45|18
1639307080000|2021-12-12 11:04:40|1943.57|1923.57|1940.95|1920.95|1943.57|1923.57|1940.68|1920.68|27
1639307090000|2021-12-12 11:04:50|1940.92|1920.92|1942.64|1922.64|1942.64|1922.64|1940.91|1920.91|34
1639307100000|2021-12-12 11:05:00|1942.65|1922.65|1941.85|1921.85|1942.65|1922.65|1941.85|1921.85|28
1639307110000|2021-12-12 11:05:10|1941.79|1921.79|1941.69|1921.69|1941.86|1921.86|1941.58|1921.58|30
1639307120000|2021-12-12 11:05:20|1941.57|1921.57|1941.14|1921.14|1941.57|1921.57|1941.09|1921.09|19
1639307130000|2021-12-12 11:05:30|1941.11|1921.11|1941.8|1921.8|1941.86|1921.86|1940.91|1920.91|26
1639307140000|2021-12-12 11:05:40|1941.76|1921.76|1942.11|1922.11|1942.15|1922.15|1941.76|1921.76|13
1639307150000|2021-12-12 11:05:50|1942.12|1922.12|1941.84|1921.84|1942.19|1922.19|1941.84|1921.84|16
1639307160000|2021-12-12 11:06:00|1941.94|1921.94|1942.57|1922.57|1942.57|1922.57|1941.66|1921.66|15
1639307170000|2021-12-12 11:06:10|1942.59|1922.59|1942.89|1922.89|1942.89|1922.89|1942.59|1922.59|8
1639307180000|2021-12-12 11:06:20|1942.93|1922.93|1942.99|1922.99|1942.99|1922.99|1942.93|1922.93|6
1639307190000|2021-12-12 11:06:30|1943.02|1923.02|1943.14|1923.14|1943.28|1923.28|1943.02|1923.02|14
1639307200000|2021-12-12 11:06:40|1943.13|1923.13|1942.72|1922.72|1943.13|1923.13|1942.69|1922.69|11
1639307210000|2021-12-12 11:06:50|1942.75|1922.75|1942.79|1922.79|1942.79|1922.79|1942.38|1922.38|3
1639307220000|2021-12-12 11:07:00|1942.7|1922.7|1941.78|1921.78|1942.7|1922.7|1941.78|1921.78|5
1639307230000|2021-12-12 11:07:10|1941.82|1921.82|1942.13|1922.13|1942.13|1922.13|1941.78|1921.78|7
1639307240000|2021-12-12 11:07:20|1942.35|1922.35|1943.35|1923.35|1943.35|1923.35|1942.35|1922.35|11
1639307250000|2021-12-12 11:07:30|1943.31|1923.31|1943.42|1923.42|1943.66|1923.66|1943.29|1923.29|9
1639307260000|2021-12-12 11:07:40|1943.43|1923.43|1943.26|1923.26|1943.43|1923.43|1943.26|1923.26|2
1639307270000|2021-12-12 11:07:50|1943.19|1923.19|1943.19|1923.19|1943.19|1923.19|1943.19|1923.19|1
1639307280000|2021-12-12 11:08:00|1943.29|1923.29|1944.69|1924.69|1944.69|1924.69|1943.29|1923.29|18
1639307290000|2021-12-12 11:08:10|1944.62|1924.62|1944.55|1924.55|1945.03|1925.03|1944.52|1924.52|17
1639307300000|2021-12-12 11:08:20|1944.54|1924.54|1944.56|1924.56|1944.6|1924.6|1944.53|1924.53|13
1639307310000|2021-12-12 11:08:30|1944.55|1924.55|1943.16|1923.16|1944.55|1924.55|1943.16|1923.16|15
1639307320000|2021-12-12 11:08:40|1943.28|1923.28|1942.83|1922.83|1943.28|1923.28|1942.83|1922.83|8
1639307330000|2021-12-12 11:08:50|1942.8|1922.8|1942.98|1922.98|1943.04|1923.04|1942.8|1922.8|17
1639307340000|2021-12-12 11:09:00|1942.97|1922.97|1942.98|1922.98|1942.99|1922.99|1942.95|1922.95|8
1639307350000|2021-12-12 11:09:10|1942.95|1922.95|1942.91|1922.91|1943.1|1923.1|1942.91|1922.91|14
1639307360000|2021-12-12 11:09:20|1943|1923|1942.71|1922.71|1943.01|1923.01|1942.71|1922.71|9
1639307370000|2021-12-12 11:09:30|1942.72|1922.72|1942.71|1922.71|1942.72|1922.72|1942.67|1922.67|3
1639307380000|2021-12-12 11:09:40|1942.72|1922.72|1943.09|1923.09|1943.12|1923.12|1942.71|1922.71|13
1639307390000|2021-12-12 11:09:50|1943.12|1923.12|1943.84|1923.84|1943.86|1923.86|1943.02|1923.02|11
1639307400000|2021-12-12 11:10:00|1943.86|1923.86|1944.88|1924.88|1945.17|1925.17|1943.86|1923.86|10
1639307410000|2021-12-12 11:10:10|1945.17|1925.17|1944.4|1924.4|1945.26|1925.26|1944.31|1924.31|25
1639307420000|2021-12-12 11:10:20|1944.37|1924.37|1944.45|1924.45|1944.69|1924.69|1944.3|1924.3|24
1639307430000|2021-12-12 11:10:30|1944.46|1924.46|1944.73|1924.73|1944.73|1924.73|1943.99|1923.99|18
1639307440000|2021-12-12 11:10:40|1945.14|1925.14|1945.75|1925.75|1945.75|1925.75|1945.14|1925.14|13
1639307450000|2021-12-12 11:10:50|1945.74|1925.74|1947.36|1927.36|1947.47|1927.47|1945.74|1925.74|15
1639307460000|2021-12-12 11:11:00|1947.38|1927.38|1948.14|1928.14|1948.15|1928.15|1947.38|1927.38|11
1639307470000|2021-12-12 11:11:10|1948.21|1928.21|1947.76|1927.76|1948.53|1928.53|1947.76|1927.76|13
1639307480000|2021-12-12 11:11:20|1947.75|1927.75|1947.81|1927.81|1947.84|1927.84|1947.72|1927.72|18
1639307490000|2021-12-12 11:11:30|1947.79|1927.79|1947.27|1927.27|1947.8|1927.8|1947.27|1927.27|18
1639307500000|2021-12-12 11:11:40|1947.25|1927.25|1947.34|1927.34|1947.45|1927.45|1947.21|1927.21|24
1639307510000|2021-12-12 11:11:50|1947.33|1927.33|1947.43|1927.43|1947.46|1927.46|1947.33|1927.33|24
1639307520000|2021-12-12 11:12:00|1947.42|1927.42|1947.57|1927.57|1947.57|1927.57|1947.4|1927.4|21
1639307530000|2021-12-12 11:12:10|1947.54|1927.54|1948.19|1928.19|1948.47|1928.47|1947.54|1927.54|27
1639307540000|2021-12-12 11:12:20|1948.44|1928.44|1948.53|1928.53|1948.59|1928.59|1948.37|1928.37|22
1639307550000|2021-12-12 11:12:30|1948.57|1928.57|1948.94|1928.94|1948.94|1928.94|1948.57|1928.57|10
1639307560000|2021-12-12 11:12:40|1948.92|1928.92|1948.79|1928.79|1948.92|1928.92|1948.43|1928.43|24
1639307570000|2021-12-12 11:12:50|1948.8|1928.8|1949.62|1929.62|1949.62|1929.62|1948.73|1928.73|15
1639307580000|2021-12-12 11:13:00|1949.57|1929.57|1949.57|1929.57|1949.57|1929.57|1949.56|1929.56|5
1639307590000|2021-12-12 11:13:10|1949.68|1929.68|1949.59|1929.59|1949.68|1929.68|1949.58|1929.58|4
1639307600000|2021-12-12 11:13:20|1949.77|1929.77|1949.25|1929.25|1949.83|1929.83|1949.25|1929.25|10
1639307610000|2021-12-12 11:13:30|1949.21|1929.21|1948.74|1928.74|1949.21|1929.21|1948.36|1928.36|33
1639307620000|2021-12-12 11:13:40|1948.87|1928.87|1949.49|1929.49|1949.49|1929.49|1948.86|1928.86|9
1639307630000|2021-12-12 11:13:50|1949.64|1929.64|1949.75|1929.75|1949.75|1929.75|1949.62|1929.62|3
1639307640000|2021-12-12 11:14:00|1949.74|1929.74|1949.35|1929.35|1949.74|1929.74|1949.35|1929.35|20
1639307650000|2021-12-12 11:14:10|1949.37|1929.37|1947.97|1927.97|1949.37|1929.37|1947.97|1927.97|20
1639307660000|2021-12-12 11:14:20|1948.02|1928.02|1948.58|1928.58|1948.72|1928.72|1948.02|1928.02|16
1639307670000|2021-12-12 11:14:30|1948.61|1928.61|1948.79|1928.79|1948.79|1928.79|1948.61|1928.61|13
1639307680000|2021-12-12 11:14:40|1948.77|1928.77|1948.79|1928.79|1948.85|1928.85|1948.75|1928.75|15
1639307690000|2021-12-12 11:14:50|1948.77|1928.77|1948.9|1928.9|1948.94|1928.94|1948.77|1928.77|14
1639307700000|2021-12-12 11:15:00|1948.91|1928.91|1948.91|1928.91|1949.44|1929.44|1948.79|1928.79|15
1639307710000|2021-12-12 11:15:10|1948.97|1928.97|1949.23|1929.23|1949.27|1929.27|1948.84|1928.84|12
1639307720000|2021-12-12 11:15:20|1949.26|1929.26|1949.26|1929.26|1949.26|1929.26|1949.26|1929.26|1
1639307730000|2021-12-12 11:15:30|1949.32|1929.32|1949.32|1929.32|1949.32|1929.32|1949.32|1929.32|1
1639307750000|2021-12-12 11:15:50|1949.28|1929.28|1949.28|1929.28|1949.28|1929.28|1949.28|1929.28|1
1639307760000|2021-12-12 11:16:00|1949.33|1929.33|1949.43|1929.43|1949.43|1929.43|1949.33|1929.33|4
1639307770000|2021-12-12 11:16:10|1949.42|1929.42|1949.43|1929.43|1949.52|1929.52|1949.42|1929.42|3
1639307780000|2021-12-12 11:16:20|1949.39|1929.39|1949.43|1929.43|1949.43|1929.43|1949.39|1929.39|4
1639307790000|2021-12-12 11:16:30|1949.44|1929.44|1949.65|1929.65|1949.68|1929.68|1949.44|1929.44|10
1639307800000|2021-12-12 11:16:40|1949.64|1929.64|1950.44|1930.44|1950.5|1930.5|1949.64|1929.64|9
1639307810000|2021-12-12 11:16:50|1950.55|1930.55|1950.6|1930.6|1950.6|1930.6|1950.55|1930.55|2
1639307820000|2021-12-12 11:17:00|1950.5|1930.5|1951.08|1931.08|1951.27|1931.27|1950.5|1930.5|9
1639307830000|2021-12-12 11:17:10|1951.2|1931.2|1950.82|1930.82|1951.26|1931.26|1950.81|1930.81|7
1639307850000|2021-12-12 11:17:30|1950.83|1930.83|1950.83|1930.83|1950.83|1930.83|1950.83|1930.83|1
1639307860000|2021-12-12 11:17:40|1950.92|1930.92|1953.55|1933.55|1953.59|1933.59|1950.92|1930.92|27
1639307870000|2021-12-12 11:17:50|1953.52|1933.52|1953.32|1933.32|1953.56|1933.56|1953.32|1933.32|30
1639307880000|2021-12-12 11:18:00|1953.34|1933.34|1953.98|1933.98|1953.98|1933.98|1953.26|1933.26|29
1639307890000|2021-12-12 11:18:10|1953.99|1933.99|1953.92|1933.92|1953.99|1933.99|1953.75|1933.75|10
1639307900000|2021-12-12 11:18:20|1953.85|1933.85|1953.84|1933.84|1953.92|1933.92|1953.84|1933.84|4
1639307910000|2021-12-12 11:18:30|1953.78|1933.78|1953.7|1933.7|1953.97|1933.97|1953.7|1933.7|14
1639307920000|2021-12-12 11:18:40|1953.75|1933.75|1953.73|1933.73|1953.78|1933.78|1953.73|1933.73|4
1639307930000|2021-12-12 11:18:50|1953.81|1933.81|1953.53|1933.53|1953.81|1933.81|1953.36|1933.36|21
1639307940000|2021-12-12 11:19:00|1953.6|1933.6|1953.56|1933.56|1953.6|1933.6|1953.46|1933.46|13
1639307950000|2021-12-12 11:19:10|1953.53|1933.53|1953.09|1933.09|1953.53|1933.53|1953.09|1933.09|24
1639307960000|2021-12-12 11:19:20|1953.07|1933.07|1953.53|1933.53|1953.56|1933.56|1953|1933|18
1639307970000|2021-12-12 11:19:30|1953.55|1933.55|1953.56|1933.56|1953.63|1933.63|1953.55|1933.55|10
1639307980000|2021-12-12 11:19:40|1953.84|1933.84|1953.94|1933.94|1953.94|1933.94|1953.84|1933.84|3
1639307990000|2021-12-12 11:19:50|1953.66|1933.66|1953.22|1933.22|1953.68|1933.68|1953.2|1933.2|17
1639308000000|2021-12-12 11:20:00|1953.23|1933.23|1953.55|1933.55|1953.6|1933.6|1953.22|1933.22|29
1639308010000|2021-12-12 11:20:10|1953.52|1933.52|1954.52|1934.52|1954.52|1934.52|1953.52|1933.52|20
1639308030000|2021-12-12 11:20:30|1954.51|1934.51|1954.46|1934.46|1954.51|1934.51|1954.46|1934.46|2
1639308040000|2021-12-12 11:20:40|1954.43|1934.43|1954.43|1934.43|1954.43|1934.43|1954.31|1934.31|4
1639308050000|2021-12-12 11:20:50|1954.46|1934.46|1954.7|1934.7|1954.7|1934.7|1954.43|1934.43|5
1639308060000|2021-12-12 11:21:00|1954.59|1934.59|1954.77|1934.77|1954.77|1934.77|1954.47|1934.47|20
1639308070000|2021-12-12 11:21:10|1954.78|1934.78|1954.62|1934.62|1954.78|1934.78|1954.62|1934.62|2
1639308080000|2021-12-12 11:21:20|1954.65|1934.65|1955.89|1935.89|1955.89|1935.89|1954.65|1934.65|15
1639308090000|2021-12-12 11:21:30|1955.88|1935.88|1955.62|1935.62|1955.98|1935.98|1955.53|1935.53|14
1639308100000|2021-12-12 11:21:40|1955.82|1935.82|1955.8|1935.8|1955.95|1935.95|1955.76|1935.76|11
1639308110000|2021-12-12 11:21:50|1955.79|1935.79|1956.02|1936.02|1956.03|1936.03|1955.79|1935.79|7
1639308120000|2021-12-12 11:22:00|1955.91|1935.91|1955.8|1935.8|1955.91|1935.91|1955.8|1935.8|7
1639308130000|2021-12-12 11:22:10|1955.81|1935.81|1955.24|1935.24|1955.82|1935.82|1955.2|1935.2|17
1639308140000|2021-12-12 11:22:20|1955.1|1935.1|1955.1|1935.1|1955.1|1935.1|1955.1|1935.1|1
1639308150000|2021-12-12 11:22:30|1955.06|1935.06|1955.04|1935.04|1955.06|1935.06|1955.04|1935.04|2
1639308160000|2021-12-12 11:22:40|1955.01|1935.01|1955.17|1935.17|1955.17|1935.17|1954.87|1934.87|8
1639308170000|2021-12-12 11:22:50|1955.16|1935.16|1955.94|1935.94|1955.94|1935.94|1955.11|1935.11|15
1639308180000|2021-12-12 11:23:00|1955.89|1935.89|1955.33|1935.33|1955.89|1935.89|1955.22|1935.22|15
1639308190000|2021-12-12 11:23:10|1955.31|1935.31|1955.31|1935.31|1955.31|1935.31|1955.31|1935.31|1
1639308200000|2021-12-12 11:23:20|1955.27|1935.27|1955.31|1935.31|1955.31|1935.31|1955.02|1935.02|14
1639308210000|2021-12-12 11:23:30|1955.13|1935.13|1954.98|1934.98|1955.13|1935.13|1954.94|1934.94|5
1639308220000|2021-12-12 11:23:40|1955.02|1935.02|1955.46|1935.46|1955.46|1935.46|1954.99|1934.99|7
1639308230000|2021-12-12 11:23:50|1955.48|1935.48|1955.48|1935.48|1955.51|1935.51|1955.48|1935.48|5
1639308240000|2021-12-12 11:24:00|1955.76|1935.76|1957.41|1937.41|1957.41|1937.41|1955.76|1935.76|18
1639308250000|2021-12-12 11:24:10|1957.34|1937.34|1957.66|1937.66|1957.91|1937.91|1957.33|1937.33|13
1639308260000|2021-12-12 11:24:20|1957.69|1937.69|1957.69|1937.69|1957.7|1937.7|1957.69|1937.69|3
1639308270000|2021-12-12 11:24:30|1957.71|1937.71|1957.64|1937.64|1957.71|1937.71|1957.64|1937.64|3
1639308280000|2021-12-12 11:24:40|1957.67|1937.67|1957.65|1937.65|1957.67|1937.67|1957.65|1937.65|3
1639308290000|2021-12-12 11:24:50|1957.63|1937.63|1957.88|1937.88|1957.88|1937.88|1957.63|1937.63|10
1639308300000|2021-12-12 11:25:00|1957.64|1937.64|1957.67|1937.67|1957.75|1937.75|1957.36|1937.36|20
1639308310000|2021-12-12 11:25:10|1957.71|1937.71|1957.49|1937.49|1957.95|1937.95|1957.24|1937.24|32
1639308320000|2021-12-12 11:25:20|1957.48|1937.48|1956.61|1936.61|1957.49|1937.49|1956.61|1936.61|23
1639308330000|2021-12-12 11:25:30|1956.48|1936.48|1956.38|1936.38|1956.52|1936.52|1956.26|1936.26|23
1639308340000|2021-12-12 11:25:40|1956.2|1936.2|1956.24|1936.24|1956.29|1936.29|1956.13|1936.13|7
1639308350000|2021-12-12 11:25:50|1956.43|1936.43|1956.79|1936.79|1956.79|1936.79|1956.43|1936.43|4
1639308360000|2021-12-12 11:26:00|1956.9|1936.9|1956.55|1936.55|1956.9|1936.9|1956.53|1936.53|5
1639308370000|2021-12-12 11:26:10|1956.56|1936.56|1956.55|1936.55|1956.59|1936.59|1956.52|1936.52|6
1639308380000|2021-12-12 11:26:20|1956.48|1936.48|1956.45|1936.45|1956.55|1936.55|1956.45|1936.45|4
1639308390000|2021-12-12 11:26:30|1956.44|1936.44|1956.36|1936.36|1956.54|1936.54|1956.36|1936.36|5
1639308400000|2021-12-12 11:26:40|1956.32|1936.32|1956.27|1936.27|1956.42|1936.42|1956.27|1936.27|4
1639308410000|2021-12-12 11:26:50|1956.22|1936.22|1956.22|1936.22|1956.22|1936.22|1956.22|1936.22|1
1639308420000|2021-12-12 11:27:00|1956.25|1936.25|1956.25|1936.25|1956.25|1936.25|1956.25|1936.25|1
1639308430000|2021-12-12 11:27:10|1956.26|1936.26|1956.26|1936.26|1956.3|1936.3|1956.2|1936.2|4
1639308440000|2021-12-12 11:27:20|1956.62|1936.62|1957.01|1937.01|1957.14|1937.14|1956.62|1936.62|9
1639308450000|2021-12-12 11:27:30|1956.82|1936.82|1956.79|1936.79|1956.82|1936.82|1956.79|1936.79|4
1639308460000|2021-12-12 11:27:40|1956.82|1936.82|1956.82|1936.82|1956.85|1936.85|1956.82|1936.82|3
1639308470000|2021-12-12 11:27:50|1956.85|1936.85|1957.07|1937.07|1957.07|1937.07|1956.85|1936.85|2
1639308480000|2021-12-12 11:28:00|1957.06|1937.06|1956.69|1936.69|1957.06|1937.06|1956.67|1936.67|8
1639308490000|2021-12-12 11:28:10|1956.67|1936.67|1956.7|1936.7|1956.77|1936.77|1956.67|1936.67|5
1639308500000|2021-12-12 11:28:20|1956.68|1936.68|1956.54|1936.54|1956.77|1936.77|1956.54|1936.54|8
1639308510000|2021-12-12 11:28:30|1956.6|1936.6|1956.7|1936.7|1956.7|1936.7|1956.6|1936.6|2
1639308520000|2021-12-12 11:28:40|1956.64|1936.64|1957.43|1937.43|1957.51|1937.51|1956.64|1936.64|12
1639308530000|2021-12-12 11:28:50|1957.5|1937.5|1957.77|1937.77|1957.77|1937.77|1957.5|1937.5|2
1639308540000|2021-12-12 11:29:00|1957.68|1937.68|1957.66|1937.66|1957.68|1937.68|1957.66|1937.66|3
1639308550000|2021-12-12 11:29:10|1957.72|1937.72|1957.32|1937.32|1957.72|1937.72|1957.32|1937.32|7
1639308560000|2021-12-12 11:29:20|1957.3|1937.3|1956.89|1936.89|1957.3|1937.3|1956.89|1936.89|6
1639308570000|2021-12-12 11:29:30|1956.81|1936.81|1956.71|1936.71|1956.81|1936.81|1956.71|1936.71|2
1639308580000|2021-12-12 11:29:40|1956.68|1936.68|1956.51|1936.51|1956.68|1936.68|1956.37|1936.37|16
1639308590000|2021-12-12 11:29:50|1956.09|1936.09|1956.83|1936.83|1956.83|1936.83|1955.85|1935.85|20
1639308600000|2021-12-12 11:30:00|1956.85|1936.85|1957.08|1937.08|1957.23|1937.23|1956.85|1936.85|10
1639308610000|2021-12-12 11:30:10|1957.12|1937.12|1957.26|1937.26|1957.3|1937.3|1957.07|1937.07|20
1639308620000|2021-12-12 11:30:20|1957.28|1937.28|1957.21|1937.21|1957.32|1937.32|1957.17|1937.17|14
1639308630000|2021-12-12 11:30:30|1957.22|1937.22|1957.28|1937.28|1957.28|1937.28|1957.08|1937.08|21
1639308640000|2021-12-12 11:30:40|1957|1937|1956.42|1936.42|1957.04|1937.04|1956.42|1936.42|32
1639308650000|2021-12-12 11:30:50|1956.44|1936.44|1956.04|1936.04|1956.5|1936.5|1955.99|1935.99|29
1639308660000|2021-12-12 11:31:00|1955.98|1935.98|1954.38|1934.38|1956.01|1936.01|1954.38|1934.38|28
1639308670000|2021-12-12 11:31:10|1954.34|1934.34|1954.63|1934.63|1954.74|1934.74|1954.27|1934.27|31
1639308680000|2021-12-12 11:31:20|1954.64|1934.64|1955|1935|1955|1935|1954.62|1934.62|13
1639308690000|2021-12-12 11:31:30|1954.94|1934.94|1954.95|1934.95|1954.95|1934.95|1954.94|1934.94|4
1639308700000|2021-12-12 11:31:40|1954.94|1934.94|1954.94|1934.94|1954.95|1934.95|1954.94|1934.94|11
1639308710000|2021-12-12 11:31:50|1954.95|1934.95|1954.7|1934.7|1954.95|1934.95|1954.7|1934.7|10
1639308720000|2021-12-12 11:32:00|1954.71|1934.71|1954.85|1934.85|1954.85|1934.85|1954.62|1934.62|12
1639308730000|2021-12-12 11:32:10|1954.82|1934.82|1954.55|1934.55|1954.83|1934.83|1954.55|1934.55|15
1639308740000|2021-12-12 11:32:20|1954.56|1934.56|1954.58|1934.58|1954.58|1934.58|1954.56|1934.56|2
1639308750000|2021-12-12 11:32:30|1954.64|1934.64|1954.56|1934.56|1954.65|1934.65|1954.56|1934.56|8
1639308760000|2021-12-12 11:32:40|1954.57|1934.57|1954.96|1934.96|1955.23|1935.23|1954.56|1934.56|11
1639308770000|2021-12-12 11:32:50|1954.89|1934.89|1955.24|1935.24|1955.24|1935.24|1954.86|1934.86|5
1639308780000|2021-12-12 11:33:00|1955.23|1935.23|1954.99|1934.99|1955.23|1935.23|1954.98|1934.98|4
1639308790000|2021-12-12 11:33:10|1955.32|1935.32|1955.9|1935.9|1955.93|1935.93|1955.31|1935.31|10
1639308800000|2021-12-12 11:33:20|1955.89|1935.89|1955.86|1935.86|1955.89|1935.89|1955.84|1935.84|4
1639308810000|2021-12-12 11:33:30|1955.82|1935.82|1955.82|1935.82|1955.82|1935.82|1955.82|1935.82|1
1639308820000|2021-12-12 11:33:40|1955.85|1935.85|1956.36|1936.36|1956.36|1936.36|1955.85|1935.85|7
1639308830000|2021-12-12 11:33:50|1956.35|1936.35|1957.19|1937.19|1957.2|1937.2|1956.34|1936.34|12
1639308840000|2021-12-12 11:34:00|1957.2|1937.2|1957.56|1937.56|1957.61|1937.61|1957.06|1937.06|22
1639308850000|2021-12-12 11:34:10|1957.57|1937.57|1958.11|1938.11|1958.19|1938.19|1957.57|1937.57|13
1639308860000|2021-12-12 11:34:20|1958.1|1938.1|1958.07|1938.07|1958.1|1938.1|1958.07|1938.07|2
1639308870000|2021-12-12 11:34:30|1958.01|1938.01|1957.95|1937.95|1958.01|1938.01|1957.93|1937.93|5
1639308880000|2021-12-12 11:34:40|1957.98|1937.98|1958.06|1938.06|1958.11|1938.11|1957.97|1937.97|9
1639308890000|2021-12-12 11:34:50|1958.09|1938.09|1957.53|1937.53|1958.09|1938.09|1957.53|1937.53|21
1639308900000|2021-12-12 11:35:00|1957.55|1937.55|1956.38|1936.38|1957.55|1937.55|1956.38|1936.38|24
1639308910000|2021-12-12 11:35:10|1956.39|1936.39|1955.95|1935.95|1956.4|1936.4|1955.84|1935.84|22
1639308920000|2021-12-12 11:35:20|1955.92|1935.92|1955.69|1935.69|1955.92|1935.92|1955.65|1935.65|15
1639308930000|2021-12-12 11:35:30|1955.66|1935.66|1955.49|1935.49|1955.66|1935.66|1955.47|1935.47|14
1639308940000|2021-12-12 11:35:40|1955.4|1935.4|1955.11|1935.11|1955.51|1935.51|1955.11|1935.11|21
1639308950000|2021-12-12 11:35:50|1955.1|1935.1|1955.11|1935.11|1955.14|1935.14|1954.75|1934.75|16
1639308960000|2021-12-12 11:36:00|1955.07|1935.07|1955.28|1935.28|1955.28|1935.28|1955.07|1935.07|13
1639308970000|2021-12-12 11:36:10|1955.27|1935.27|1955.14|1935.14|1955.27|1935.27|1955.14|1935.14|3
1639308980000|2021-12-12 11:36:20|1955|1935|1955.75|1935.75|1955.8|1935.8|1954.99|1934.99|11
1639308990000|2021-12-12 11:36:30|1955.79|1935.79|1956.07|1936.07|1956.07|1936.07|1955.74|1935.74|14
1639309000000|2021-12-12 11:36:40|1956.18|1936.18|1956.21|1936.21|1956.21|1936.21|1956.17|1936.17|4
1639309010000|2021-12-12 11:36:50|1956.22|1936.22|1956.2|1936.2|1956.24|1936.24|1956.2|1936.2|3
1639309020000|2021-12-12 11:37:00|1956.19|1936.19|1956.09|1936.09|1956.19|1936.19|1956.09|1936.09|5
1639309030000|2021-12-12 11:37:10|1956.11|1936.11|1956.15|1936.15|1956.2|1936.2|1956.08|1936.08|21
1639309040000|2021-12-12 11:37:20|1956.16|1936.16|1955.65|1935.65|1956.16|1936.16|1955.65|1935.65|16
1639309050000|2021-12-12 11:37:30|1955.7|1935.7|1955.7|1935.7|1955.7|1935.7|1955.7|1935.7|1
1639309060000|2021-12-12 11:37:40|1955.74|1935.74|1955.93|1935.93|1955.96|1935.96|1955.74|1935.74|9
1639309070000|2021-12-12 11:37:50|1955.94|1935.94|1955.91|1935.91|1955.96|1935.96|1955.9|1935.9|16
1639309090000|2021-12-12 11:38:10|1955.9|1935.9|1955.96|1935.96|1956.03|1936.03|1955.9|1935.9|10
1639309100000|2021-12-12 11:38:20|1955.97|1935.97|1956.02|1936.02|1956.05|1936.05|1955.97|1935.97|17
1639309110000|2021-12-12 11:38:30|1956.03|1936.03|1956.11|1936.11|1956.13|1936.13|1956.01|1936.01|21
1639309120000|2021-12-12 11:38:40|1956.1|1936.1|1956.22|1936.22|1956.22|1936.22|1956.03|1936.03|15
1639309130000|2021-12-12 11:38:50|1956.12|1936.12|1956.12|1936.12|1956.22|1936.22|1956.06|1936.06|9
1639309140000|2021-12-12 11:39:00|1956.22|1936.22|1956.22|1936.22|1956.22|1936.22|1956.11|1936.11|5
1639309150000|2021-12-12 11:39:10|1956.26|1936.26|1956.64|1936.64|1956.64|1936.64|1956.23|1936.23|22
1639309160000|2021-12-12 11:39:20|1956.63|1936.63|1956.74|1936.74|1956.75|1936.75|1956.59|1936.59|20
1639309170000|2021-12-12 11:39:30|1956.75|1936.75|1956.64|1936.64|1956.83|1936.83|1956.59|1936.59|18
1639309180000|2021-12-12 11:39:40|1956.61|1936.61|1956.73|1936.73|1956.83|1936.83|1956.48|1936.48|18
1639309190000|2021-12-12 11:39:50|1956.7|1936.7|1956.99|1936.99|1957.2|1937.2|1956.7|1936.7|18
1639309200000|2021-12-12 11:40:00|1957.01|1937.01|1957.66|1937.66|1957.7|1937.7|1957.01|1937.01|16
1639309210000|2021-12-12 11:40:10|1957.72|1937.72|1959.1|1939.1|1959.15|1939.15|1957.72|1937.72|18
1639309220000|2021-12-12 11:40:20|1959.04|1939.04|1959.15|1939.15|1959.39|1939.39|1958.8|1938.8|13
1639309230000|2021-12-12 11:40:30|1959.31|1939.31|1959.45|1939.45|1959.45|1939.45|1959.12|1939.12|10
1639309240000|2021-12-12 11:40:40|1959.42|1939.42|1959.57|1939.57|1959.57|1939.57|1959.42|1939.42|4
1639309250000|2021-12-12 11:40:50|1959.46|1939.46|1959.46|1939.46|1959.46|1939.46|1959.46|1939.46|1
1639309260000|2021-12-12 11:41:00|1959.45|1939.45|1959.08|1939.08|1959.45|1939.45|1959.02|1939.02|7
1639309270000|2021-12-12 11:41:10|1959.02|1939.02|1958.91|1938.91|1959.25|1939.25|1958.84|1938.84|8
1639309280000|2021-12-12 11:41:20|1959.13|1939.13|1959.31|1939.31|1959.31|1939.31|1959.13|1939.13|4
1639309290000|2021-12-12 11:41:30|1959.21|1939.21|1958.89|1938.89|1959.21|1939.21|1958.89|1938.89|4
1639309300000|2021-12-12 11:41:40|1958.84|1938.84|1958.77|1938.77|1958.84|1938.84|1958.76|1938.76|3
1639309310000|2021-12-12 11:41:50|1958.72|1938.72|1958.48|1938.48|1958.76|1938.76|1958.36|1938.36|18
1639309320000|2021-12-12 11:42:00|1958.45|1938.45|1958.53|1938.53|1958.57|1938.57|1958.43|1938.43|6
1639309330000|2021-12-12 11:42:10|1958.52|1938.52|1958.47|1938.47|1958.52|1938.52|1958.41|1938.41|6
1639309340000|2021-12-12 11:42:20|1958.45|1938.45|1958.83|1938.83|1958.86|1938.86|1958.45|1938.45|12
1639309350000|2021-12-12 11:42:30|1958.99|1938.99|1958.68|1938.68|1959.18|1939.18|1958.66|1938.66|8
1639309360000|2021-12-12 11:42:40|1958.71|1938.71|1958.5|1938.5|1958.71|1938.71|1958.49|1938.49|6
1639309370000|2021-12-12 11:42:50|1958.49|1938.49|1958.51|1938.51|1958.52|1938.52|1958.49|1938.49|4
1639309380000|2021-12-12 11:43:00|1958.52|1938.52|1960.32|1940.32|1960.43|1940.43|1958.52|1938.52|29
1639309390000|2021-12-12 11:43:10|1960.3|1940.3|1960.2|1940.2|1960.71|1940.71|1960.2|1940.2|25
1639309400000|2021-12-12 11:43:20|1960.11|1940.11|1960.21|1940.21|1960.21|1940.21|1960.09|1940.09|7
1639309410000|2021-12-12 11:43:30|1960.03|1940.03|1960.22|1940.22|1960.22|1940.22|1960.03|1940.03|3
1639309420000|2021-12-12 11:43:40|1960.16|1940.16|1964.35|1944.35|1964.35|1944.35|1960.16|1940.16|24
1639309430000|2021-12-12 11:43:50|1964.32|1944.32|1964.36|1944.36|1964.67|1944.67|1964.27|1944.27|37
1639309440000|2021-12-12 11:44:00|1964.46|1944.46|1962.87|1942.87|1964.46|1944.46|1962.87|1942.87|23
1639309450000|2021-12-12 11:44:10|1963.2|1943.2|1964.13|1944.13|1964.13|1944.13|1962.57|1942.57|28
1639309460000|2021-12-12 11:44:20|1964.22|1944.22|1964.45|1944.45|1964.51|1944.51|1964.14|1944.14|28
1639309470000|2021-12-12 11:44:30|1964.44|1944.44|1964.03|1944.03|1964.52|1944.52|1964.01|1944.01|21
1639309480000|2021-12-12 11:44:40|1963.8|1943.8|1965.34|1945.34|1965.34|1945.34|1963.8|1943.8|20
1639309490000|2021-12-12 11:44:50|1965.51|1945.51|1964.9|1944.9|1965.61|1945.61|1964.9|1944.9|13
1639309500000|2021-12-12 11:45:00|1964.91|1944.91|1967.47|1947.47|1967.47|1947.47|1964.91|1944.91|31
1639309510000|2021-12-12 11:45:10|1967.48|1947.48|1968.47|1948.47|1968.56|1948.56|1967.48|1947.48|27
1639309520000|2021-12-12 11:45:20|1968.46|1948.46|1968.12|1948.12|1969.19|1949.19|1968.08|1948.08|32
1639309530000|2021-12-12 11:45:30|1968|1948|1967.65|1947.65|1968.12|1948.12|1967.62|1947.62|20
1639309540000|2021-12-12 11:45:40|1967.71|1947.71|1967.64|1947.64|1967.71|1947.71|1967.53|1947.53|9
1639309550000|2021-12-12 11:45:50|1967.65|1947.65|1967.66|1947.66|1967.81|1947.81|1967.32|1947.32|9
1639309560000|2021-12-12 11:46:00|1967.49|1947.49|1967.04|1947.04|1967.63|1947.63|1967.04|1947.04|15
1639309570000|2021-12-12 11:46:10|1967.17|1947.17|1967.09|1947.09|1967.17|1947.17|1966.83|1946.83|13
1639309580000|2021-12-12 11:46:20|1967.11|1947.11|1967.33|1947.33|1967.34|1947.34|1967.09|1947.09|17
1639309590000|2021-12-12 11:46:30|1967.42|1947.42|1968.1|1948.1|1968.23|1948.23|1967.33|1947.33|19
1639309600000|2021-12-12 11:46:40|1968.17|1948.17|1968.18|1948.18|1968.5|1948.5|1968.03|1948.03|28
1639309610000|2021-12-12 11:46:50|1968.22|1948.22|1967.86|1947.86|1968.3|1948.3|1967.86|1947.86|12
1639309620000|2021-12-12 11:47:00|1967.81|1947.81|1967.57|1947.57|1967.81|1947.81|1967.57|1947.57|9
1639309630000|2021-12-12 11:47:10|1967.59|1947.59|1967.08|1947.08|1967.59|1947.59|1967.08|1947.08|8
1639309640000|2021-12-12 11:47:20|1967|1947|1966.89|1946.89|1967|1947|1966.87|1946.87|3
1639309650000|2021-12-12 11:47:30|1966.68|1946.68|1966.78|1946.78|1966.78|1946.78|1966.68|1946.68|2
1639309660000|2021-12-12 11:47:40|1966.76|1946.76|1966.26|1946.26|1966.76|1946.76|1966.15|1946.15|14
1639309670000|2021-12-12 11:47:50|1966|1946|1966.09|1946.09|1966.09|1946.09|1965.97|1945.97|7
1639309680000|2021-12-12 11:48:00|1966.06|1946.06|1965.9|1945.9|1966.09|1946.09|1965.89|1945.89|12
1639309690000|2021-12-12 11:48:10|1965.91|1945.91|1964.86|1944.86|1965.91|1945.91|1964.86|1944.86|9
1639309700000|2021-12-12 11:48:20|1964.85|1944.85|1963.8|1943.8|1964.98|1944.98|1963.79|1943.79|16
1639309710000|2021-12-12 11:48:30|1963.59|1943.59|1963.43|1943.43|1963.59|1943.59|1963.43|1943.43|22
1639309720000|2021-12-12 11:48:40|1963.45|1943.45|1962.73|1942.73|1963.45|1943.45|1962.73|1942.73|25
1639309730000|2021-12-12 11:48:50|1962.74|1942.74|1962.58|1942.58|1962.78|1942.78|1962.56|1942.56|17
1639309740000|2021-12-12 11:49:00|1962.59|1942.59|1963.09|1943.09|1963.35|1943.35|1962.59|1942.59|10
1639309750000|2021-12-12 11:49:10|1963.1|1943.1|1962.69|1942.69|1963.5|1943.5|1962.69|1942.69|13
1639309760000|2021-12-12 11:49:20|1962.66|1942.66|1962.63|1942.63|1962.73|1942.73|1962.61|1942.61|12
1639309770000|2021-12-12 11:49:30|1962.65|1942.65|1963.05|1943.05|1963.05|1943.05|1962.52|1942.52|14
1639309780000|2021-12-12 11:49:40|1963.15|1943.15|1963.4|1943.4|1963.52|1943.52|1963.15|1943.15|15
1639309790000|2021-12-12 11:49:50|1963.42|1943.42|1963.41|1943.41|1963.46|1943.46|1963.39|1943.39|11
1639309800000|2021-12-12 11:50:00|1963.44|1943.44|1963.42|1943.42|1963.52|1943.52|1963.42|1943.42|13
1639309810000|2021-12-12 11:50:10|1963.43|1943.43|1962.53|1942.53|1963.43|1943.43|1962.36|1942.36|21
1639309820000|2021-12-12 11:50:20|1962.54|1942.54|1961.34|1941.34|1962.61|1942.61|1961.28|1941.28|19
1639309830000|2021-12-12 11:50:30|1961.28|1941.28|1961.03|1941.03|1961.28|1941.28|1960.9|1940.9|13
1639309840000|2021-12-12 11:50:40|1961|1941|1960.94|1940.94|1961.01|1941.01|1960.9|1940.9|8
1639309860000|2021-12-12 11:51:00|1960.97|1940.97|1960.97|1940.97|1960.97|1940.97|1960.93|1940.93|3
1639309870000|2021-12-12 11:51:10|1961.03|1941.03|1960.68|1940.68|1961.03|1941.03|1960.68|1940.68|11
1639309880000|2021-12-12 11:51:20|1960.52|1940.52|1960.08|1940.08|1960.54|1940.54|1960.08|1940.08|5
1639309890000|2021-12-12 11:51:30|1959.94|1939.94|1959.01|1939.01|1959.94|1939.94|1958.98|1938.98|14
1639309900000|2021-12-12 11:51:40|1958.98|1938.98|1958.84|1938.84|1958.98|1938.98|1958.84|1938.84|5
1639309910000|2021-12-12 11:51:50|1958.88|1938.88|1958.86|1938.86|1958.88|1938.88|1958.86|1938.86|3
1639309920000|2021-12-12 11:52:00|1958.95|1938.95|1958.54|1938.54|1959|1939|1958.54|1938.54|7
1639309930000|2021-12-12 11:52:10|1958.44|1938.44|1958.37|1938.37|1958.44|1938.44|1958.18|1938.18|21
1639309940000|2021-12-12 11:52:20|1958.4|1938.4|1959.59|1939.59|1959.59|1939.59|1958.4|1938.4|22
1639309950000|2021-12-12 11:52:30|1959.58|1939.58|1958.71|1938.71|1959.88|1939.88|1958.35|1938.35|22
1639309960000|2021-12-12 11:52:40|1958.65|1938.65|1958.26|1938.26|1958.76|1938.76|1958.26|1938.26|13
1639309970000|2021-12-12 11:52:50|1958.39|1938.39|1958.35|1938.35|1958.43|1938.43|1958.33|1938.33|13
1639309980000|2021-12-12 11:53:00|1958.36|1938.36|1957.59|1937.59|1958.36|1938.36|1957.52|1937.52|13
1639309990000|2021-12-12 11:53:10|1957.62|1937.62|1957.47|1937.47|1957.63|1937.63|1957.47|1937.47|13
1639310000000|2021-12-12 11:53:20|1957.4|1937.4|1957.37|1937.37|1957.47|1937.47|1957.29|1937.29|9
1639310010000|2021-12-12 11:53:30|1957.33|1937.33|1957.02|1937.02|1957.33|1937.33|1957.02|1937.02|3
1639310020000|2021-12-12 11:53:40|1956.97|1936.97|1957.25|1937.25|1957.25|1937.25|1956.85|1936.85|20
1639310030000|2021-12-12 11:53:50|1957.29|1937.29|1957.58|1937.58|1957.59|1937.59|1957.28|1937.28|14
1639310040000|2021-12-12 11:54:00|1957.57|1937.57|1956.26|1936.26|1957.59|1937.59|1956.2|1936.2|24
1639310050000|2021-12-12 11:54:10|1956.29|1936.29|1956.24|1936.24|1956.3|1936.3|1956.15|1936.15|12
1639310060000|2021-12-12 11:54:20|1956.26|1936.26|1956.12|1936.12|1956.26|1936.26|1956.11|1936.11|13
1639310070000|2021-12-12 11:54:30|1956.11|1936.11|1957.2|1937.2|1957.27|1937.27|1956.11|1936.11|24
1639310080000|2021-12-12 11:54:40|1957.26|1937.26|1957.83|1937.83|1958.68|1938.68|1957.26|1937.26|26
1639310090000|2021-12-12 11:54:50|1957.84|1937.84|1957.73|1937.73|1957.92|1937.92|1957.33|1937.33|22
1639310100000|2021-12-12 11:55:00|1957.7|1937.7|1957.77|1937.77|1957.77|1937.77|1957.7|1937.7|3
1639310110000|2021-12-12 11:55:10|1957.94|1937.94|1958.42|1938.42|1958.42|1938.42|1957.94|1937.94|6
1639310120000|2021-12-12 11:55:20|1958.43|1938.43|1958.68|1938.68|1958.68|1938.68|1958.43|1938.43|5
1639310130000|2021-12-12 11:55:30|1958.67|1938.67|1959|1939|1959|1939|1958.67|1938.67|4
1639310140000|2021-12-12 11:55:40|1959.11|1939.11|1959.16|1939.16|1959.19|1939.19|1959.11|1939.11|3
1639310150000|2021-12-12 11:55:50|1959.07|1939.07|1959.07|1939.07|1959.07|1939.07|1959.07|1939.07|1
1639310160000|2021-12-12 11:56:00|1959|1939|1958.69|1938.69|1959|1939|1958.67|1938.67|13
1639310170000|2021-12-12 11:56:10|1958.7|1938.7|1958.43|1938.43|1958.71|1938.71|1958.41|1938.41|15
1639310180000|2021-12-12 11:56:20|1958.41|1938.41|1958.15|1938.15|1958.41|1938.41|1958.15|1938.15|16
1639310190000|2021-12-12 11:56:30|1958.14|1938.14|1958.09|1938.09|1958.22|1938.22|1957.89|1937.89|23
1639310200000|2021-12-12 11:56:40|1958.06|1938.06|1958.15|1938.15|1958.18|1938.18|1958.06|1938.06|19
1639310210000|2021-12-12 11:56:50|1958.14|1938.14|1958.2|1938.2|1958.22|1938.22|1958.14|1938.14|23
1639310220000|2021-12-12 11:57:00|1958.18|1938.18|1957.84|1937.84|1958.19|1938.19|1957.83|1937.83|20
1639310230000|2021-12-12 11:57:10|1957.87|1937.87|1958.12|1938.12|1958.2|1938.2|1957.87|1937.87|22
1639310240000|2021-12-12 11:57:20|1958.14|1938.14|1958.14|1938.14|1958.19|1938.19|1958.09|1938.09|16
1639310250000|2021-12-12 11:57:30|1958.13|1938.13|1957.98|1937.98|1958.14|1938.14|1957.96|1937.96|25
1639310260000|2021-12-12 11:57:40|1958.01|1938.01|1958.04|1938.04|1958.04|1938.04|1957.98|1937.98|17
1639310270000|2021-12-12 11:57:50|1958.01|1938.01|1956.19|1936.19|1958.04|1938.04|1956.18|1936.18|27
1639310280000|2021-12-12 11:58:00|1956.2|1936.2|1956.17|1936.17|1956.2|1936.2|1956.11|1936.11|32
1639310290000|2021-12-12 11:58:10|1956.16|1936.16|1956.21|1936.21|1956.3|1936.3|1956.06|1936.06|29
1639310300000|2021-12-12 11:58:20|1956.17|1936.17|1955.94|1935.94|1956.27|1936.27|1955.94|1935.94|26
1639310310000|2021-12-12 11:58:30|1955.98|1935.98|1956.29|1936.29|1956.37|1936.37|1955.96|1935.96|28
1639310320000|2021-12-12 11:58:40|1956.25|1936.25|1957.27|1937.27|1957.29|1937.29|1956.24|1936.24|18
1639310330000|2021-12-12 11:58:50|1957.58|1937.58|1957.84|1937.84|1957.84|1937.84|1957.57|1937.57|3
1639310340000|2021-12-12 11:59:00|1957.86|1937.86|1957.98|1937.98|1957.98|1937.98|1957.86|1937.86|7
1639310350000|2021-12-12 11:59:10|1957.94|1937.94|1958.89|1938.89|1959.43|1939.43|1957.93|1937.93|20
1639310360000|2021-12-12 11:59:20|1958.95|1938.95|1959.09|1939.09|1959.09|1939.09|1958.87|1938.87|22
1639310370000|2021-12-12 11:59:30|1959.07|1939.07|1959.44|1939.44|1959.44|1939.44|1959|1939|16
1639310380000|2021-12-12 11:59:40|1959.4|1939.4|1959.9|1939.9|1959.9|1939.9|1959.4|1939.4|7
1639310390000|2021-12-12 11:59:50|1959.91|1939.91|1960.19|1940.19|1960.43|1940.43|1959.91|1939.91|8
1639310400000|2021-12-12 12:00:00|1960.12|1940.12|1959.93|1939.93|1960.12|1940.12|1959.77|1939.77|15
1639310410000|2021-12-12 12:00:10|1959.94|1939.94|1961.01|1941.01|1961.04|1941.04|1959.94|1939.94|15
1639310420000|2021-12-12 12:00:20|1960.98|1940.98|1960.91|1940.91|1961.07|1941.07|1960.88|1940.88|6
1639310430000|2021-12-12 12:00:30|1960.97|1940.97|1960.92|1940.92|1960.97|1940.97|1960.92|1940.92|2
1639310440000|2021-12-12 12:00:40|1960.94|1940.94|1960.74|1940.74|1960.98|1940.98|1960.74|1940.74|8
1639310450000|2021-12-12 12:00:50|1960.73|1940.73|1961.18|1941.18|1961.18|1941.18|1960.73|1940.73|5
1639310460000|2021-12-12 12:01:00|1961.43|1941.43|1961.02|1941.02|1961.52|1941.52|1960.98|1940.98|10
1639310470000|2021-12-12 12:01:10|1960.76|1940.76|1961.49|1941.49|1961.49|1941.49|1960.69|1940.69|18
1639310480000|2021-12-12 12:01:20|1961.54|1941.54|1962.37|1942.37|1962.37|1942.37|1961.54|1941.54|11
1639310490000|2021-12-12 12:01:30|1962.43|1942.43|1962.47|1942.47|1962.47|1942.47|1962.43|1942.43|3
1639310500000|2021-12-12 12:01:40|1962.46|1942.46|1963.69|1943.69|1963.69|1943.69|1962.25|1942.25|16
1639310510000|2021-12-12 12:01:50|1963.79|1943.79|1964.02|1944.02|1964.02|1944.02|1963.49|1943.49|26
1639310520000|2021-12-12 12:02:00|1964.01|1944.01|1964.01|1944.01|1964.03|1944.03|1963.76|1943.76|22
1639310530000|2021-12-12 12:02:10|1963.93|1943.93|1963.39|1943.39|1963.99|1943.99|1963.39|1943.39|20
1639310540000|2021-12-12 12:02:20|1963.33|1943.33|1963.4|1943.4|1963.45|1943.45|1963.33|1943.33|18
1639310550000|2021-12-12 12:02:30|1963.35|1943.35|1962.97|1942.97|1963.41|1943.41|1962.96|1942.96|16
1639310560000|2021-12-12 12:02:40|1963.03|1943.03|1963.53|1943.53|1963.63|1943.63|1962.89|1942.89|19
1639310570000|2021-12-12 12:02:50|1963.54|1943.54|1962.94|1942.94|1963.66|1943.66|1962.83|1942.83|28
1639310580000|2021-12-12 12:03:00|1963.03|1943.03|1962.75|1942.75|1963.03|1943.03|1962.7|1942.7|14
1639310590000|2021-12-12 12:03:10|1962.73|1942.73|1962.74|1942.74|1962.75|1942.75|1962.68|1942.68|10
1639310600000|2021-12-12 12:03:20|1962.75|1942.75|1962.86|1942.86|1962.88|1942.88|1962.69|1942.69|19
1639310610000|2021-12-12 12:03:30|1962.85|1942.85|1963.34|1943.34|1963.34|1943.34|1962.73|1942.73|18
1639310620000|2021-12-12 12:03:40|1963.42|1943.42|1963.64|1943.64|1964.28|1944.28|1963.42|1943.42|24
1639310630000|2021-12-12 12:03:50|1963.65|1943.65|1963.62|1943.62|1963.83|1943.83|1963.53|1943.53|20
1639310640000|2021-12-12 12:04:00|1963.28|1943.28|1963.3|1943.3|1963.41|1943.41|1963.16|1943.16|25
1639310650000|2021-12-12 12:04:10|1963.35|1943.35|1962.82|1942.82|1963.35|1943.35|1962.82|1942.82|12
1639310660000|2021-12-12 12:04:20|1962.99|1942.99|1963.03|1943.03|1963.03|1943.03|1962.84|1942.84|12
1639310670000|2021-12-12 12:04:30|1963|1943|1962.9|1942.9|1963.05|1943.05|1962.87|1942.87|19
1639310680000|2021-12-12 12:04:40|1962.92|1942.92|1962.81|1942.81|1962.92|1942.92|1962.77|1942.77|19
1639310690000|2021-12-12 12:04:50|1962.84|1942.84|1962.83|1942.83|1962.84|1942.84|1962.75|1942.75|19
1639310700000|2021-12-12 12:05:00|1962.81|1942.81|1963.53|1943.53|1963.54|1943.54|1962.81|1942.81|12
1639310710000|2021-12-12 12:05:10|1963.36|1943.36|1963|1943|1963.47|1943.47|1962.9|1942.9|25
1639310720000|2021-12-12 12:05:20|1963.01|1943.01|1962.93|1942.93|1963.14|1943.14|1962.87|1942.87|27
1639310730000|2021-12-12 12:05:30|1962.95|1942.95|1962.19|1942.19|1962.99|1942.99|1962.19|1942.19|14
1639310740000|2021-12-12 12:05:40|1962.09|1942.09|1961.81|1941.81|1962.11|1942.11|1961.81|1941.81|4
1639310750000|2021-12-12 12:05:50|1961.75|1941.75|1961.16|1941.16|1961.77|1941.77|1961.12|1941.12|23
1639310760000|2021-12-12 12:06:00|1961.18|1941.18|1961.22|1941.22|1961.25|1941.25|1961|1941|30
1639310770000|2021-12-12 12:06:10|1961.21|1941.21|1960.42|1940.42|1961.37|1941.37|1960.42|1940.42|33
1639310780000|2021-12-12 12:06:20|1960.38|1940.38|1959.88|1939.88|1960.48|1940.48|1959.88|1939.88|29
1639310790000|2021-12-12 12:06:30|1959.87|1939.87|1959.93|1939.93|1959.95|1939.95|1959.87|1939.87|16
1639310800000|2021-12-12 12:06:40|1960.27|1940.27|1959.39|1939.39|1960.28|1940.28|1959.34|1939.34|31
1639310810000|2021-12-12 12:06:50|1959.38|1939.38|1958.23|1938.23|1959.38|1939.38|1958.23|1938.23|31
1639310820000|2021-12-12 12:07:00|1958.1|1938.1|1958.09|1938.09|1958.13|1938.13|1957.86|1937.86|21
1639310830000|2021-12-12 12:07:10|1958.07|1938.07|1957.39|1937.39|1958.07|1938.07|1957.35|1937.35|30
1639310840000|2021-12-12 12:07:20|1957.38|1937.38|1957.42|1937.42|1957.54|1937.54|1957.32|1937.32|30
1639310850000|2021-12-12 12:07:30|1957.43|1937.43|1957.36|1937.36|1957.48|1937.48|1957.31|1937.31|25
1639310860000|2021-12-12 12:07:40|1957.29|1937.29|1956.59|1936.59|1957.37|1937.37|1956.55|1936.55|24
1639310870000|2021-12-12 12:07:50|1956.61|1936.61|1956.51|1936.51|1956.61|1936.61|1956.5|1936.5|18
1639310880000|2021-12-12 12:08:00|1956.54|1936.54|1956.47|1936.47|1956.63|1936.63|1956.35|1936.35|31
1639310890000|2021-12-12 12:08:10|1956.49|1936.49|1956.08|1936.08|1956.53|1936.53|1955.98|1935.98|28
1639310900000|2021-12-12 12:08:20|1956.13|1936.13|1956.79|1936.79|1956.92|1936.92|1955.92|1935.92|25
1639310910000|2021-12-12 12:08:30|1956.92|1936.92|1957.02|1937.02|1957.11|1937.11|1956.91|1936.91|26
1639310920000|2021-12-12 12:08:40|1957.03|1937.03|1957.35|1937.35|1957.39|1937.39|1956.95|1936.95|18
1639310930000|2021-12-12 12:08:50|1957.3|1937.3|1958.6|1938.6|1958.62|1938.62|1957.28|1937.28|18
1639310940000|2021-12-12 12:09:00|1959.42|1939.42|1958.91|1938.91|1959.43|1939.43|1958.85|1938.85|12
1639310950000|2021-12-12 12:09:10|1958.93|1938.93|1958.72|1938.72|1959.32|1939.32|1958.72|1938.72|12
1639310960000|2021-12-12 12:09:20|1958.74|1938.74|1960.16|1940.16|1960.16|1940.16|1958.72|1938.72|24
1639310970000|2021-12-12 12:09:30|1960.21|1940.21|1960.2|1940.2|1960.21|1940.21|1960.2|1940.2|2
1639310980000|2021-12-12 12:09:40|1960.25|1940.25|1959.26|1939.26|1960.25|1940.25|1959.26|1939.26|18
1639310990000|2021-12-12 12:09:50|1959.29|1939.29|1959.56|1939.56|1959.64|1939.64|1959.15|1939.15|23
1639311000000|2021-12-12 12:10:00|1959.54|1939.54|1959.8|1939.8|1959.8|1939.8|1959.54|1939.54|4
1639311010000|2021-12-12 12:10:10|1960.04|1940.04|1960.27|1940.27|1960.27|1940.27|1960.04|1940.04|4
1639311030000|2021-12-12 12:10:30|1960.15|1940.15|1960.29|1940.29|1960.33|1940.33|1960.15|1940.15|6
1639311040000|2021-12-12 12:10:40|1960.33|1940.33|1960.72|1940.72|1960.72|1940.72|1960.2|1940.2|6
1639311050000|2021-12-12 12:10:50|1960.7|1940.7|1960.86|1940.86|1960.86|1940.86|1960.7|1940.7|8
1639311060000|2021-12-12 12:11:00|1960.8|1940.8|1961.83|1941.83|1961.83|1941.83|1960.8|1940.8|12
1639311070000|2021-12-12 12:11:10|1961.75|1941.75|1963.08|1943.08|1963.17|1943.17|1961.75|1941.75|22
1639311080000|2021-12-12 12:11:20|1963.11|1943.11|1963.67|1943.67|1963.67|1943.67|1963.08|1943.08|32
1639311090000|2021-12-12 12:11:30|1963.7|1943.7|1965.22|1945.22|1965.22|1945.22|1963.7|1943.7|27
1639311100000|2021-12-12 12:11:40|1965.28|1945.28|1968.93|1948.93|1968.93|1948.93|1965.28|1945.28|37
1639311110000|2021-12-12 12:11:50|1969.21|1949.21|1969.98|1949.98|1970.5|1950.5|1969.21|1949.21|23
1639311120000|2021-12-12 12:12:00|1970.04|1950.04|1967.01|1947.01|1970.04|1950.04|1966.59|1946.59|34
1639311130000|2021-12-12 12:12:10|1967.05|1947.05|1965.19|1945.19|1967.17|1947.17|1965.19|1945.19|33
1639311140000|2021-12-12 12:12:20|1965.18|1945.18|1965.35|1945.35|1965.35|1945.35|1964.78|1944.78|36
1639311150000|2021-12-12 12:12:30|1965.39|1945.39|1965.24|1945.24|1965.98|1945.98|1965.24|1945.24|34
1639311160000|2021-12-12 12:12:40|1965.12|1945.12|1965.25|1945.25|1965.56|1945.56|1965.01|1945.01|34
1639311170000|2021-12-12 12:12:50|1965.2|1945.2|1964.23|1944.23|1965.2|1945.2|1964.11|1944.11|32
1639311180000|2021-12-12 12:13:00|1964.21|1944.21|1963.49|1943.49|1964.21|1944.21|1963.21|1943.21|32
1639311190000|2021-12-12 12:13:10|1963.48|1943.48|1963.98|1943.98|1963.99|1943.99|1963.18|1943.18|30
1639311200000|2021-12-12 12:13:20|1964.04|1944.04|1964.68|1944.68|1964.81|1944.81|1963.91|1943.91|25
1639311210000|2021-12-12 12:13:30|1964.71|1944.71|1964.69|1944.69|1965.15|1945.15|1964.69|1944.69|16
1639311220000|2021-12-12 12:13:40|1964.6|1944.6|1964.29|1944.29|1964.6|1944.6|1964.03|1944.03|32
1639311230000|2021-12-12 12:13:50|1964.24|1944.24|1964.11|1944.11|1964.31|1944.31|1964.07|1944.07|22
1639311240000|2021-12-12 12:14:00|1964.08|1944.08|1965.47|1945.47|1965.58|1945.58|1964.08|1944.08|30
1639311250000|2021-12-12 12:14:10|1965.44|1945.44|1965.89|1945.89|1965.97|1945.97|1965.41|1945.41|29
1639311260000|2021-12-12 12:14:20|1966.4|1946.4|1966.21|1946.21|1966.5|1946.5|1966.16|1946.16|24
1639311270000|2021-12-12 12:14:30|1966.37|1946.37|1966.65|1946.65|1966.67|1946.67|1965.91|1945.91|12
1639311280000|2021-12-12 12:14:40|1966.66|1946.66|1967.5|1947.5|1967.5|1947.5|1966.6|1946.6|16
1639311290000|2021-12-12 12:14:50|1967.75|1947.75|1968.41|1948.41|1968.41|1948.41|1967.75|1947.75|23
1639311300000|2021-12-12 12:15:00|1968.46|1948.46|1968.34|1948.34|1968.78|1948.78|1968.28|1948.28|12
1639311310000|2021-12-12 12:15:10|1968.3|1948.3|1966.81|1946.81|1968.3|1948.3|1966.61|1946.61|33
1639311320000|2021-12-12 12:15:20|1967.15|1947.15|1967.66|1947.66|1968.2|1948.2|1967.15|1947.15|37
1639311330000|2021-12-12 12:15:30|1967.77|1947.77|1968.29|1948.29|1968.48|1948.48|1967.68|1947.68|20
1639311340000|2021-12-12 12:15:40|1968.28|1948.28|1967.9|1947.9|1968.28|1948.28|1967.9|1947.9|17
1639311350000|2021-12-12 12:15:50|1967.84|1947.84|1967.06|1947.06|1967.88|1947.88|1967.06|1947.06|14
1639311360000|2021-12-12 12:16:00|1967.36|1947.36|1967.7|1947.7|1967.7|1947.7|1967.36|1947.36|9
1639311370000|2021-12-12 12:16:10|1967.71|1947.71|1967.73|1947.73|1967.82|1947.82|1967.71|1947.71|8
1639311380000|2021-12-12 12:16:20|1967.7|1947.7|1968.61|1948.61|1968.63|1948.63|1967.28|1947.28|24
1639311390000|2021-12-12 12:16:30|1968.64|1948.64|1968.45|1948.45|1968.76|1948.76|1968.41|1948.41|28
1639311400000|2021-12-12 12:16:40|1968.46|1948.46|1968.12|1948.12|1968.52|1948.52|1968.12|1948.12|23
1639311410000|2021-12-12 12:16:50|1968.14|1948.14|1967.91|1947.91|1968.23|1948.23|1967.88|1947.88|14
1639311420000|2021-12-12 12:17:00|1967.93|1947.93|1967.9|1947.9|1968.07|1948.07|1967.84|1947.84|20
1639311430000|2021-12-12 12:17:10|1967.89|1947.89|1968.38|1948.38|1968.38|1948.38|1967.89|1947.89|10
1639311440000|2021-12-12 12:17:20|1968.17|1948.17|1968.04|1948.04|1968.6|1948.6|1968.03|1948.03|16
1639311450000|2021-12-12 12:17:30|1968.03|1948.03|1968.58|1948.58|1968.58|1948.58|1968.03|1948.03|17
1639311460000|2021-12-12 12:17:40|1968.64|1948.64|1968.83|1948.83|1968.84|1948.84|1968.57|1948.57|12
1639311470000|2021-12-12 12:17:50|1968.97|1948.97|1968.78|1948.78|1969.03|1949.03|1968.61|1948.61|12
1639311480000|2021-12-12 12:18:00|1968.6|1948.6|1968.88|1948.88|1968.88|1948.88|1968.39|1948.39|12
1639311490000|2021-12-12 12:18:10|1968.8|1948.8|1970.43|1950.43|1970.43|1950.43|1968.76|1948.76|23
1639311500000|2021-12-12 12:18:20|1970.74|1950.74|1972.66|1952.66|1972.66|1952.66|1970.74|1950.74|30
1639311510000|2021-12-12 12:18:30|1972.64|1952.64|1973.18|1953.18|1973.28|1953.28|1971.92|1951.92|32
1639311520000|2021-12-12 12:18:40|1973.23|1953.23|1973.48|1953.48|1973.48|1953.48|1973.01|1953.01|27
1639311530000|2021-12-12 12:18:50|1973.75|1953.75|1973.37|1953.37|1973.75|1953.75|1973.33|1953.33|17
1639311540000|2021-12-12 12:19:00|1973.29|1953.29|1971.37|1951.37|1973.29|1953.29|1971.26|1951.26|31
1639311550000|2021-12-12 12:19:10|1971.74|1951.74|1971.68|1951.68|1971.75|1951.75|1971.23|1951.23|19
1639311560000|2021-12-12 12:19:20|1971.75|1951.75|1970.6|1950.6|1971.75|1951.75|1970.6|1950.6|20
1639311570000|2021-12-12 12:19:30|1970.44|1950.44|1969.94|1949.94|1970.65|1950.65|1969.94|1949.94|32
1639311580000|2021-12-12 12:19:40|1969.93|1949.93|1970.16|1950.16|1970.2|1950.2|1969.91|1949.91|21
1639311590000|2021-12-12 12:19:50|1970.17|1950.17|1970.27|1950.27|1970.48|1950.48|1970.15|1950.15|22
1639311600000|2021-12-12 12:20:00|1970.26|1950.26|1970.77|1950.77|1970.78|1950.78|1970.24|1950.24|25
1639311610000|2021-12-12 12:20:10|1970.76|1950.76|1971.1|1951.1|1971.12|1951.12|1970.76|1950.76|25
1639311620000|2021-12-12 12:20:20|1971.11|1951.11|1971.59|1951.59|1971.59|1951.59|1971.09|1951.09|16
1639311630000|2021-12-12 12:20:30|1971.57|1951.57|1971.96|1951.96|1972.39|1952.39|1971.53|1951.53|17
1639311640000|2021-12-12 12:20:40|1972.14|1952.14|1972.63|1952.63|1972.64|1952.64|1972.14|1952.14|9
1639311650000|2021-12-12 12:20:50|1972.57|1952.57|1972.17|1952.17|1973.29|1953.29|1972.17|1952.17|27
1639311660000|2021-12-12 12:21:00|1972.27|1952.27|1972.23|1952.23|1972.46|1952.46|1972.21|1952.21|25
1639311670000|2021-12-12 12:21:10|1972.22|1952.22|1972.15|1952.15|1972.22|1952.22|1971.93|1951.93|12
1639311680000|2021-12-12 12:21:20|1972.23|1952.23|1972.19|1952.19|1972.25|1952.25|1972.19|1952.19|7
1639311690000|2021-12-12 12:21:30|1972.18|1952.18|1972.71|1952.71|1972.73|1952.73|1972.18|1952.18|22
1639311700000|2021-12-12 12:21:40|1972.7|1952.7|1972.85|1952.85|1972.85|1952.85|1972.7|1952.7|10
1639311710000|2021-12-12 12:21:50|1972.88|1952.88|1972.94|1952.94|1972.97|1952.97|1972.87|1952.87|12
1639311720000|2021-12-12 12:22:00|1972.97|1952.97|1972.97|1952.97|1973.01|1953.01|1972.88|1952.88|21
1639311730000|2021-12-12 12:22:10|1972.98|1952.98|1972.79|1952.79|1973.03|1953.03|1972.79|1952.79|25
1639311740000|2021-12-12 12:22:20|1972.51|1952.51|1971.8|1951.8|1972.51|1952.51|1971.8|1951.8|17
1639311750000|2021-12-12 12:22:30|1971.36|1951.36|1971.45|1951.45|1971.45|1951.45|1971.36|1951.36|2
1639311760000|2021-12-12 12:22:40|1971.5|1951.5|1970.74|1950.74|1971.5|1951.5|1970.74|1950.74|11
1639311770000|2021-12-12 12:22:50|1970.71|1950.71|1970.13|1950.13|1970.71|1950.71|1970.12|1950.12|14
1639311780000|2021-12-12 12:23:00|1970.06|1950.06|1969.1|1949.1|1970.34|1950.34|1969.03|1949.03|27
1639311790000|2021-12-12 12:23:10|1969.17|1949.17|1969.87|1949.87|1969.91|1949.91|1969.1|1949.1|29
1639311800000|2021-12-12 12:23:20|1969.85|1949.85|1970.02|1950.02|1970.02|1950.02|1969.83|1949.83|13
1639311810000|2021-12-12 12:23:30|1969.98|1949.98|1970.1|1950.1|1970.21|1950.21|1969.98|1949.98|7
1639311820000|2021-12-12 12:23:40|1970.13|1950.13|1970.2|1950.2|1970.2|1950.2|1970.04|1950.04|7
1639311830000|2021-12-12 12:23:50|1970.15|1950.15|1971.16|1951.16|1971.16|1951.16|1970.15|1950.15|10
1639311840000|2021-12-12 12:24:00|1971.19|1951.19|1971.3|1951.3|1971.57|1951.57|1971.17|1951.17|7
1639311850000|2021-12-12 12:24:10|1971.02|1951.02|1971.28|1951.28|1971.28|1951.28|1971.02|1951.02|2
1639311860000|2021-12-12 12:24:20|1971.27|1951.27|1971.41|1951.41|1971.41|1951.41|1970.97|1950.97|15
1639311870000|2021-12-12 12:24:30|1971.42|1951.42|1971.44|1951.44|1971.44|1951.44|1971.37|1951.37|15
1639311880000|2021-12-12 12:24:40|1971.31|1951.31|1971.31|1951.31|1971.31|1951.31|1971.31|1951.31|1
1639311890000|2021-12-12 12:24:50|1971.29|1951.29|1971.73|1951.73|1971.73|1951.73|1971.29|1951.29|7
1639311900000|2021-12-12 12:25:00|1971.59|1951.59|1971.92|1951.92|1971.92|1951.92|1971.58|1951.58|3
1639311910000|2021-12-12 12:25:10|1971.64|1951.64|1971.55|1951.55|1971.64|1951.64|1971.55|1951.55|3
1639311920000|2021-12-12 12:25:20|1971.38|1951.38|1971.31|1951.31|1971.4|1951.4|1971.21|1951.21|17
1639311930000|2021-12-12 12:25:30|1971.35|1951.35|1971.09|1951.09|1971.36|1951.36|1971|1951|27
1639311940000|2021-12-12 12:25:40|1971.22|1951.22|1971.53|1951.53|1971.68|1951.68|1971.14|1951.14|22
1639311950000|2021-12-12 12:25:50|1971.49|1951.49|1971.38|1951.38|1971.5|1951.5|1971.38|1951.38|21
1639311960000|2021-12-12 12:26:00|1971.4|1951.4|1970.99|1950.99|1971.4|1951.4|1970.65|1950.65|13
1639311970000|2021-12-12 12:26:10|1970.71|1950.71|1970.68|1950.68|1970.71|1950.71|1970.58|1950.58|4
1639311980000|2021-12-12 12:26:20|1970.7|1950.7|1969.86|1949.86|1970.7|1950.7|1969.86|1949.86|10
1639311990000|2021-12-12 12:26:30|1969.87|1949.87|1970.41|1950.41|1970.51|1950.51|1969.87|1949.87|6
1639312000000|2021-12-12 12:26:40|1970.75|1950.75|1970.7|1950.7|1970.75|1950.75|1970.7|1950.7|2
1639312010000|2021-12-12 12:26:50|1970.75|1950.75|1970.67|1950.67|1970.78|1950.78|1970.65|1950.65|7
1639312020000|2021-12-12 12:27:00|1970.83|1950.83|1970.69|1950.69|1970.85|1950.85|1970.6|1950.6|12
1639312030000|2021-12-12 12:27:10|1970.68|1950.68|1971.08|1951.08|1971.1|1951.1|1970.67|1950.67|16
1639312040000|2021-12-12 12:27:20|1971.18|1951.18|1971.18|1951.18|1971.18|1951.18|1971.18|1951.18|1
1639312050000|2021-12-12 12:27:30|1971.2|1951.2|1971.42|1951.42|1971.42|1951.42|1971.16|1951.16|9
1639312060000|2021-12-12 12:27:40|1971.17|1951.17|1971.44|1951.44|1971.44|1951.44|1971.14|1951.14|9
1639312070000|2021-12-12 12:27:50|1971.63|1951.63|1971.74|1951.74|1971.74|1951.74|1971.63|1951.63|2
1639312080000|2021-12-12 12:28:00|1971.87|1951.87|1971.89|1951.89|1971.89|1951.89|1971.87|1951.87|4
1639312090000|2021-12-12 12:28:10|1971.94|1951.94|1972.85|1952.85|1972.85|1952.85|1971.94|1951.94|12
1639312110000|2021-12-12 12:28:30|1972.8|1952.8|1972.8|1952.8|1972.8|1952.8|1972.77|1952.77|4
1639312120000|2021-12-12 12:28:40|1972.81|1952.81|1972.81|1952.81|1972.81|1952.81|1972.79|1952.79|7
1639312130000|2021-12-12 12:28:50|1972.75|1952.75|1973.55|1953.55|1973.55|1953.55|1972.75|1952.75|6
1639312140000|2021-12-12 12:29:00|1973.56|1953.56|1973.98|1953.98|1973.98|1953.98|1973.56|1953.56|13
1639312150000|2021-12-12 12:29:10|1974.02|1954.02|1974.77|1954.77|1974.77|1954.77|1974.02|1954.02|20
1639312160000|2021-12-12 12:29:20|1974.67|1954.67|1974.84|1954.84|1975.48|1955.48|1974.67|1954.67|26
1639312170000|2021-12-12 12:29:30|1974.85|1954.85|1975.01|1955.01|1975.04|1955.04|1974.84|1954.84|14
1639312180000|2021-12-12 12:29:40|1974.94|1954.94|1974.76|1954.76|1975.04|1955.04|1974.76|1954.76|10
1639312190000|2021-12-12 12:29:50|1974.73|1954.73|1974.74|1954.74|1975|1955|1974.69|1954.69|14
1639312200000|2021-12-12 12:30:00|1974.71|1954.71|1975.03|1955.03|1975.24|1955.24|1974.71|1954.71|16
1639312210000|2021-12-12 12:30:10|1975.04|1955.04|1974.99|1954.99|1975.23|1955.23|1974.99|1954.99|7
1639312220000|2021-12-12 12:30:20|1975.01|1955.01|1975|1955|1975.01|1955.01|1974.98|1954.98|6
1639312230000|2021-12-12 12:30:30|1975.01|1955.01|1976.33|1956.33|1976.37|1956.37|1975.01|1955.01|13
1639312240000|2021-12-12 12:30:40|1976.34|1956.34|1976.66|1956.66|1976.66|1956.66|1976.29|1956.29|10
1639312250000|2021-12-12 12:30:50|1976.67|1956.67|1977.44|1957.44|1977.52|1957.52|1976.63|1956.63|19
1639312260000|2021-12-12 12:31:00|1977.4|1957.4|1977.29|1957.29|1977.41|1957.41|1977.14|1957.14|33
1639312270000|2021-12-12 12:31:10|1977.33|1957.33|1976.92|1956.92|1977.34|1957.34|1976.89|1956.89|29
1639312280000|2021-12-12 12:31:20|1976.97|1956.97|1977.15|1957.15|1977.29|1957.29|1976.92|1956.92|25
1639312290000|2021-12-12 12:31:30|1977.26|1957.26|1975.08|1955.08|1977.26|1957.26|1975.01|1955.01|32
1639312300000|2021-12-12 12:31:40|1975.05|1955.05|1973.29|1953.29|1975.05|1955.05|1973.29|1953.29|35
1639312310000|2021-12-12 12:31:50|1973.28|1953.28|1972.6|1952.6|1973.56|1953.56|1972.6|1952.6|33
1639312320000|2021-12-12 12:32:00|1972.62|1952.62|1972.05|1952.05|1972.68|1952.68|1971.94|1951.94|27
1639312330000|2021-12-12 12:32:10|1972.08|1952.08|1972.14|1952.14|1972.27|1952.27|1971.97|1951.97|25
1639312340000|2021-12-12 12:32:20|1972.07|1952.07|1970.66|1950.66|1972.07|1952.07|1970.66|1950.66|32
1639312350000|2021-12-12 12:32:30|1970.61|1950.61|1971.05|1951.05|1971.37|1951.37|1970.61|1950.61|25
1639312360000|2021-12-12 12:32:40|1971.11|1951.11|1971.01|1951.01|1971.11|1951.11|1970.91|1950.91|18
1639312370000|2021-12-12 12:32:50|1971.04|1951.04|1971.15|1951.15|1971.28|1951.28|1971.04|1951.04|17
1639312380000|2021-12-12 12:33:00|1971.27|1951.27|1971.23|1951.23|1971.49|1951.49|1971.14|1951.14|19
1639312390000|2021-12-12 12:33:10|1971.31|1951.31|1972.36|1952.36|1972.45|1952.45|1971.21|1951.21|20
1639312400000|2021-12-12 12:33:20|1972.34|1952.34|1973.24|1953.24|1973.24|1953.24|1972.32|1952.32|21
1639312410000|2021-12-12 12:33:30|1973.23|1953.23|1973.74|1953.74|1973.74|1953.74|1973.23|1953.23|21
1639312420000|2021-12-12 12:33:40|1973.76|1953.76|1973.91|1953.91|1973.97|1953.97|1973.72|1953.72|15
1639312430000|2021-12-12 12:33:50|1973.93|1953.93|1973.8|1953.8|1973.93|1953.93|1973.8|1953.8|13
1639312440000|2021-12-12 12:34:00|1973.83|1953.83|1973.86|1953.86|1973.89|1953.89|1973.8|1953.8|18
1639312450000|2021-12-12 12:34:10|1973.87|1953.87|1973.9|1953.9|1973.9|1953.9|1973.5|1953.5|34
1639312460000|2021-12-12 12:34:20|1973.89|1953.89|1973.69|1953.69|1973.9|1953.9|1973.68|1953.68|19
1639312470000|2021-12-12 12:34:30|1973.77|1953.77|1973.1|1953.1|1973.8|1953.8|1972.96|1952.96|31
1639312480000|2021-12-12 12:34:40|1973.11|1953.11|1972.93|1952.93|1973.14|1953.14|1972.86|1952.86|26
1639312490000|2021-12-12 12:34:50|1972.92|1952.92|1972.99|1952.99|1973.03|1953.03|1972.85|1952.85|26
1639312500000|2021-12-12 12:35:00|1972.91|1952.91|1973.37|1953.37|1973.37|1953.37|1972.91|1952.91|22
1639312510000|2021-12-12 12:35:10|1973.35|1953.35|1973.14|1953.14|1973.35|1953.35|1973.09|1953.09|27
1639312520000|2021-12-12 12:35:20|1973.1|1953.1|1972.91|1952.91|1973.11|1953.11|1972.87|1952.87|24
1639312530000|2021-12-12 12:35:30|1972.9|1952.9|1972.89|1952.89|1973.03|1953.03|1972.84|1952.84|24
1639312540000|2021-12-12 12:35:40|1972.93|1952.93|1972.75|1952.75|1972.97|1952.97|1972.75|1952.75|25
1639312550000|2021-12-12 12:35:50|1972.74|1952.74|1971.44|1951.44|1972.78|1952.78|1971.44|1951.44|20
1639312560000|2021-12-12 12:36:00|1971.35|1951.35|1970.12|1950.12|1971.36|1951.36|1969.97|1949.97|28
1639312570000|2021-12-12 12:36:10|1970.11|1950.11|1969.02|1949.02|1970.11|1950.11|1968.84|1948.84|26
1639312580000|2021-12-12 12:36:20|1968.95|1948.95|1969.13|1949.13|1969.13|1949.13|1968.95|1948.95|13
1639312590000|2021-12-12 12:36:30|1969.14|1949.14|1968.98|1948.98|1969.24|1949.24|1968.92|1948.92|12
1639312600000|2021-12-12 12:36:40|1968.76|1948.76|1968.96|1948.96|1968.96|1948.96|1968.73|1948.73|8
1639312610000|2021-12-12 12:36:50|1968.83|1948.83|1968.45|1948.45|1968.87|1948.87|1968.45|1948.45|8
1639312620000|2021-12-12 12:37:00|1968.43|1948.43|1968.59|1948.59|1968.62|1948.62|1968.43|1948.43|5
1639312630000|2021-12-12 12:37:10|1968.58|1948.58|1968.11|1948.11|1968.6|1948.6|1968.09|1948.09|15
1639312640000|2021-12-12 12:37:20|1968.09|1948.09|1967.62|1947.62|1968.09|1948.09|1967.56|1947.56|16
1639312650000|2021-12-12 12:37:30|1967.61|1947.61|1966.3|1946.3|1967.61|1947.61|1966.26|1946.26|22
1639312660000|2021-12-12 12:37:40|1966.36|1946.36|1966.43|1946.43|1966.56|1946.56|1966.33|1946.33|14
1639312670000|2021-12-12 12:37:50|1966.24|1946.24|1966|1946|1966.24|1946.24|1965.86|1945.86|13
1639312680000|2021-12-12 12:38:00|1965.94|1945.94|1966.8|1946.8|1966.87|1946.87|1965.94|1945.94|14
1639312690000|2021-12-12 12:38:10|1966.76|1946.76|1966.5|1946.5|1966.98|1946.98|1966.36|1946.36|14
1639312700000|2021-12-12 12:38:20|1966.72|1946.72|1967.43|1947.43|1967.61|1947.61|1966.72|1946.72|25
1639312710000|2021-12-12 12:38:30|1967.23|1947.23|1968.6|1948.6|1968.6|1948.6|1967.07|1947.07|29
1639312720000|2021-12-12 12:38:40|1968.48|1948.48|1968.48|1948.48|1968.48|1948.48|1968.48|1948.48|1
1639312730000|2021-12-12 12:38:50|1968.51|1948.51|1968.29|1948.29|1968.51|1948.51|1968.17|1948.17|16
1639312740000|2021-12-12 12:39:00|1968.28|1948.28|1968.07|1948.07|1968.29|1948.29|1967.96|1947.96|21
1639312750000|2021-12-12 12:39:10|1968.09|1948.09|1968.05|1948.05|1968.1|1948.1|1967.99|1947.99|9
1639312760000|2021-12-12 12:39:20|1968.04|1948.04|1967.26|1947.26|1968.04|1948.04|1967.26|1947.26|27
1639312770000|2021-12-12 12:39:30|1967.16|1947.16|1966.38|1946.38|1967.16|1947.16|1966.33|1946.33|10
1639312780000|2021-12-12 12:39:40|1966.19|1946.19|1966.8|1946.8|1966.82|1946.82|1966.15|1946.15|24
1639312790000|2021-12-12 12:39:50|1966.82|1946.82|1966.6|1946.6|1966.82|1946.82|1966.47|1946.47|18
1639312800000|2021-12-12 12:40:00|1966.59|1946.59|1966.7|1946.7|1966.79|1946.79|1966.57|1946.57|20
1639312810000|2021-12-12 12:40:10|1966.69|1946.69|1966.87|1946.87|1966.87|1946.87|1966.56|1946.56|14
1639312820000|2021-12-12 12:40:20|1966.86|1946.86|1967.42|1947.42|1967.42|1947.42|1966.74|1946.74|21
1639312830000|2021-12-12 12:40:30|1967.41|1947.41|1968|1948|1968.13|1948.13|1967.41|1947.41|29
1639312840000|2021-12-12 12:40:40|1968.01|1948.01|1967.92|1947.92|1968.16|1948.16|1967.71|1947.71|22
1639312850000|2021-12-12 12:40:50|1967.9|1947.9|1967.73|1947.73|1968.22|1948.22|1967.66|1947.66|30
1639312860000|2021-12-12 12:41:00|1967.79|1947.79|1967.72|1947.72|1967.8|1947.8|1967.7|1947.7|20
1639312870000|2021-12-12 12:41:10|1967.71|1947.71|1967.82|1947.82|1967.84|1947.84|1967.71|1947.71|20
1639312880000|2021-12-12 12:41:20|1967.81|1947.81|1967.83|1947.83|1967.89|1947.89|1967.79|1947.79|21
1639312890000|2021-12-12 12:41:30|1967.82|1947.82|1967.7|1947.7|1967.87|1947.87|1967.7|1947.7|12
1639312900000|2021-12-12 12:41:40|1967.71|1947.71|1967.77|1947.77|1967.79|1947.79|1967.69|1947.69|23
1639312910000|2021-12-12 12:41:50|1967.8|1947.8|1967.52|1947.52|1967.8|1947.8|1967.52|1947.52|25
1639312920000|2021-12-12 12:42:00|1967.54|1947.54|1967.35|1947.35|1967.54|1947.54|1967.35|1947.35|14
1639312930000|2021-12-12 12:42:10|1967.36|1947.36|1967.5|1947.5|1967.53|1947.53|1967.32|1947.32|10
1639312940000|2021-12-12 12:42:20|1967.47|1947.47|1967.31|1947.31|1967.47|1947.47|1967.22|1947.22|21
1639312950000|2021-12-12 12:42:30|1967.35|1947.35|1967.17|1947.17|1967.35|1947.35|1967.17|1947.17|17
1639312960000|2021-12-12 12:42:40|1967.04|1947.04|1966.75|1946.75|1967.04|1947.04|1966.75|1946.75|11
1639312970000|2021-12-12 12:42:50|1966.54|1946.54|1966.7|1946.7|1966.7|1946.7|1966.53|1946.53|4
1639312980000|2021-12-12 12:43:00|1966.57|1946.57|1965.75|1945.75|1966.57|1946.57|1965.75|1945.75|13
1639312990000|2021-12-12 12:43:10|1965.93|1945.93|1966.59|1946.59|1966.59|1946.59|1965.86|1945.86|26
1639313000000|2021-12-12 12:43:20|1966.57|1946.57|1966.71|1946.71|1966.76|1946.76|1966.57|1946.57|16
1639313010000|2021-12-12 12:43:30|1966.79|1946.79|1967.43|1947.43|1967.43|1947.43|1966.72|1946.72|15
1639313020000|2021-12-12 12:43:40|1967.37|1947.37|1967.15|1947.15|1967.69|1947.69|1967.11|1947.11|26
1639313030000|2021-12-12 12:43:50|1967.12|1947.12|1967.06|1947.06|1967.12|1947.12|1967.02|1947.02|21
1639313040000|2021-12-12 12:44:00|1967.02|1947.02|1966.52|1946.52|1967.02|1947.02|1966.47|1946.47|14
1639313050000|2021-12-12 12:44:10|1966.53|1946.53|1966.54|1946.54|1966.54|1946.54|1966.53|1946.53|2
1639313060000|2021-12-12 12:44:20|1966.53|1946.53|1966.36|1946.36|1966.55|1946.55|1965.98|1945.98|17
1639313070000|2021-12-12 12:44:30|1966.3|1946.3|1966.38|1946.38|1966.46|1946.46|1966.18|1946.18|13
1639313080000|2021-12-12 12:44:40|1966.31|1946.31|1966.55|1946.55|1966.59|1946.59|1966.24|1946.24|13
1639313090000|2021-12-12 12:44:50|1966.57|1946.57|1966.66|1946.66|1966.74|1946.74|1966.55|1946.55|17
1639313100000|2021-12-12 12:45:00|1966.65|1946.65|1967.06|1947.06|1967.14|1947.14|1966.6|1946.6|34
1639313110000|2021-12-12 12:45:10|1967.07|1947.07|1967.39|1947.39|1967.4|1947.4|1966.92|1946.92|20
1639313120000|2021-12-12 12:45:20|1967.38|1947.38|1966.78|1946.78|1967.39|1947.39|1966.78|1946.78|26
1639313130000|2021-12-12 12:45:30|1966.69|1946.69|1966.67|1946.67|1966.73|1946.73|1966.67|1946.67|6
1639313140000|2021-12-12 12:45:40|1966.68|1946.68|1966.72|1946.72|1966.75|1946.75|1966.67|1946.67|8
1639313150000|2021-12-12 12:45:50|1966.34|1946.34|1966.66|1946.66|1966.67|1946.67|1966.27|1946.27|12
1639313160000|2021-12-12 12:46:00|1966.64|1946.64|1968.22|1948.22|1968.22|1948.22|1966.64|1946.64|20
1639313170000|2021-12-12 12:46:10|1968.75|1948.75|1968.71|1948.71|1968.77|1948.77|1968.67|1948.67|6
1639313180000|2021-12-12 12:46:20|1968.7|1948.7|1968.71|1948.71|1968.71|1948.71|1968.7|1948.7|2
1639313200000|2021-12-12 12:46:40|1968.63|1948.63|1968.57|1948.57|1968.63|1948.63|1968.54|1948.54|8
1639313210000|2021-12-12 12:46:50|1968.53|1948.53|1968.3|1948.3|1968.61|1948.61|1968.3|1948.3|6
1639313220000|2021-12-12 12:47:00|1968.38|1948.38|1968.34|1948.34|1968.6|1948.6|1968.31|1948.31|10
1639313230000|2021-12-12 12:47:10|1968.23|1948.23|1968.13|1948.13|1968.23|1948.23|1968.1|1948.1|9
1639313240000|2021-12-12 12:47:20|1968.2|1948.2|1968.2|1948.2|1968.26|1948.26|1968.16|1948.16|5
1639313250000|2021-12-12 12:47:30|1968.38|1948.38|1968.22|1948.22|1968.41|1948.41|1968.22|1948.22|7
1639313260000|2021-12-12 12:47:40|1968.32|1948.32|1968.46|1948.46|1968.46|1948.46|1968.1|1948.1|6
1639313270000|2021-12-12 12:47:50|1968.35|1948.35|1968.81|1948.81|1968.84|1948.84|1968.35|1948.35|33
1639313280000|2021-12-12 12:48:00|1968.8|1948.8|1968.84|1948.84|1968.99|1948.99|1968.64|1948.64|26
1639313290000|2021-12-12 12:48:10|1968.96|1948.96|1968.62|1948.62|1969.05|1949.05|1968.47|1948.47|27
1639313300000|2021-12-12 12:48:20|1968.63|1948.63|1968.53|1948.53|1968.67|1948.67|1968.49|1948.49|26
1639313310000|2021-12-12 12:48:30|1968.36|1948.36|1967.99|1947.99|1968.5|1948.5|1967.59|1947.59|27
1639313320000|2021-12-12 12:48:40|1968.04|1948.04|1967.49|1947.49|1968.04|1948.04|1967.44|1947.44|19
1639313330000|2021-12-12 12:48:50|1967.54|1947.54|1967.46|1947.46|1967.56|1947.56|1967.41|1947.41|13
1639313340000|2021-12-12 12:49:00|1967.41|1947.41|1966.75|1946.75|1967.6|1947.6|1966.75|1946.75|32
1639313350000|2021-12-12 12:49:10|1966.56|1946.56|1965.71|1945.71|1966.56|1946.56|1965.71|1945.71|30
1639313360000|2021-12-12 12:49:20|1965.73|1945.73|1965.73|1945.73|1966.01|1946.01|1965.35|1945.35|31
1639313370000|2021-12-12 12:49:30|1965.82|1945.82|1965.86|1945.86|1965.87|1945.87|1965.3|1945.3|31
1639313380000|2021-12-12 12:49:40|1965.87|1945.87|1966.67|1946.67|1966.68|1946.68|1965.87|1945.87|10
1639313390000|2021-12-12 12:49:50|1966.66|1946.66|1966.24|1946.24|1966.66|1946.66|1966.24|1946.24|8
1639313400000|2021-12-12 12:50:00|1966.25|1946.25|1966.04|1946.04|1966.26|1946.26|1965.46|1945.46|30
1639313410000|2021-12-12 12:50:10|1965.91|1945.91|1966.35|1946.35|1966.42|1946.42|1965.66|1945.66|27
1639313420000|2021-12-12 12:50:20|1966.37|1946.37|1965.51|1945.51|1966.45|1946.45|1965.51|1945.51|33
1639313430000|2021-12-12 12:50:30|1965.46|1945.46|1965.1|1945.1|1965.52|1945.52|1965|1945|23
1639313440000|2021-12-12 12:50:40|1965.22|1945.22|1965.07|1945.07|1965.51|1945.51|1965.04|1945.04|25
1639313450000|2021-12-12 12:50:50|1965.09|1945.09|1965.45|1945.45|1965.49|1945.49|1965.05|1945.05|28
1639313460000|2021-12-12 12:51:00|1965.53|1945.53|1965.58|1945.58|1965.73|1945.73|1965.47|1945.47|33
1639313470000|2021-12-12 12:51:10|1965.54|1945.54|1965.12|1945.12|1965.63|1945.63|1965.12|1945.12|21
1639313480000|2021-12-12 12:51:20|1965.28|1945.28|1965.23|1945.23|1965.33|1945.33|1965.23|1945.23|15
1639313490000|2021-12-12 12:51:30|1965.37|1945.37|1965.21|1945.21|1965.43|1945.43|1965.19|1945.19|21
1639313500000|2021-12-12 12:51:40|1965.2|1945.2|1965.21|1945.21|1965.3|1945.3|1965.19|1945.19|12
1639313510000|2021-12-12 12:51:50|1965.25|1945.25|1965.26|1945.26|1965.43|1945.43|1965.25|1945.25|18
1639313520000|2021-12-12 12:52:00|1965.19|1945.19|1965.33|1945.33|1965.48|1945.48|1965.19|1945.19|25
1639313530000|2021-12-12 12:52:10|1965.32|1945.32|1965.37|1945.37|1965.45|1945.45|1965.3|1945.3|26
1639313540000|2021-12-12 12:52:20|1965.38|1945.38|1965.42|1945.42|1965.47|1945.47|1965.34|1945.34|14
1639313550000|2021-12-12 12:52:30|1965.44|1945.44|1965.35|1945.35|1965.49|1945.49|1965.23|1945.23|22
1639313560000|2021-12-12 12:52:40|1965.21|1945.21|1965.23|1945.23|1965.32|1945.32|1965.17|1945.17|24
1639313570000|2021-12-12 12:52:50|1965.3|1945.3|1965.24|1945.24|1965.32|1945.32|1965.24|1945.24|18
1639313580000|2021-12-12 12:53:00|1965.18|1945.18|1965.27|1945.27|1965.35|1945.35|1965.15|1945.15|31
1639313590000|2021-12-12 12:53:10|1965.24|1945.24|1965.32|1945.32|1965.41|1945.41|1965.22|1945.22|24
1639313600000|2021-12-12 12:53:20|1965.28|1945.28|1964.82|1944.82|1965.41|1945.41|1964.8|1944.8|24
1639313610000|2021-12-12 12:53:30|1964.84|1944.84|1964.78|1944.78|1964.91|1944.91|1964.78|1944.78|8
1639313620000|2021-12-12 12:53:40|1964.59|1944.59|1965.23|1945.23|1965.26|1945.26|1964.59|1944.59|14
1639313630000|2021-12-12 12:53:50|1965.31|1945.31|1965.54|1945.54|1965.61|1945.61|1965.27|1945.27|25
1639313640000|2021-12-12 12:54:00|1965.61|1945.61|1965.52|1945.52|1965.61|1945.61|1965.43|1945.43|22
1639313650000|2021-12-12 12:54:10|1965.5|1945.5|1964.37|1944.37|1965.5|1945.5|1964.36|1944.36|15
1639313660000|2021-12-12 12:54:20|1964.36|1944.36|1963.59|1943.59|1964.36|1944.36|1963.54|1943.54|17
1639313670000|2021-12-12 12:54:30|1963.61|1943.61|1963.12|1943.12|1963.61|1943.61|1963.12|1943.12|7
1639313680000|2021-12-12 12:54:40|1962.98|1942.98|1963.31|1943.31|1963.31|1943.31|1962.98|1942.98|2
1639313690000|2021-12-12 12:54:50|1963.26|1943.26|1963.48|1943.48|1963.5|1943.5|1963.26|1943.26|3
1639313700000|2021-12-12 12:55:00|1963.6|1943.6|1963.6|1943.6|1963.6|1943.6|1963.6|1943.6|1
1639313710000|2021-12-12 12:55:10|1963.62|1943.62|1962.93|1942.93|1963.62|1943.62|1962.9|1942.9|12
1639313720000|2021-12-12 12:55:20|1962.81|1942.81|1962.77|1942.77|1962.82|1942.82|1962.77|1942.77|14
1639313730000|2021-12-12 12:55:30|1962.75|1942.75|1962.75|1942.75|1962.84|1942.84|1962.73|1942.73|23
1639313740000|2021-12-12 12:55:40|1962.74|1942.74|1962.36|1942.36|1962.74|1942.74|1962.33|1942.33|17
1639313750000|2021-12-12 12:55:50|1962.25|1942.25|1961.75|1941.75|1962.25|1942.25|1961.75|1941.75|7
1639313760000|2021-12-12 12:56:00|1961.84|1941.84|1961.43|1941.43|1961.84|1941.84|1961.42|1941.42|9
1639313770000|2021-12-12 12:56:10|1961.4|1941.4|1961.02|1941.02|1961.47|1941.47|1961.02|1941.02|25
1639313780000|2021-12-12 12:56:20|1961.17|1941.17|1961.33|1941.33|1961.5|1941.5|1961.11|1941.11|20
1639313790000|2021-12-12 12:56:30|1961.32|1941.32|1961.43|1941.43|1961.51|1941.51|1961.32|1941.32|3
1639313800000|2021-12-12 12:56:40|1961.44|1941.44|1961.09|1941.09|1961.44|1941.44|1960.96|1940.96|6
1639313810000|2021-12-12 12:56:50|1961.1|1941.1|1960.96|1940.96|1961.21|1941.21|1960.96|1940.96|8
1639313820000|2021-12-12 12:57:00|1961.13|1941.13|1960.77|1940.77|1961.13|1941.13|1960.69|1940.69|22
1639313830000|2021-12-12 12:57:10|1960.76|1940.76|1960.04|1940.04|1960.79|1940.79|1960.04|1940.04|14
1639313840000|2021-12-12 12:57:20|1960|1940|1959.62|1939.62|1960|1940|1959.62|1939.62|3
1639313850000|2021-12-12 12:57:30|1959.53|1939.53|1959.43|1939.43|1959.53|1939.53|1959.43|1939.43|4
1639313860000|2021-12-12 12:57:40|1959.4|1939.4|1959.4|1939.4|1959.4|1939.4|1959.4|1939.4|1
1639313870000|2021-12-12 12:57:50|1959.38|1939.38|1959.15|1939.15|1959.38|1939.38|1959.15|1939.15|3
1639313880000|2021-12-12 12:58:00|1959.17|1939.17|1959.16|1939.16|1959.22|1939.22|1959.06|1939.06|7
1639313890000|2021-12-12 12:58:10|1959.13|1939.13|1959.06|1939.06|1959.19|1939.19|1958.8|1938.8|13
1639313900000|2021-12-12 12:58:20|1959.03|1939.03|1959.08|1939.08|1959.08|1939.08|1958.96|1938.96|11
1639313910000|2021-12-12 12:58:30|1958.96|1938.96|1959.64|1939.64|1959.64|1939.64|1958.94|1938.94|16
1639313920000|2021-12-12 12:58:40|1959.96|1939.96|1960.28|1940.28|1960.28|1940.28|1959.96|1939.96|11
1639313930000|2021-12-12 12:58:50|1960.29|1940.29|1961.24|1941.24|1961.24|1941.24|1960.29|1940.29|13
1639313940000|2021-12-12 12:59:00|1961.41|1941.41|1962.08|1942.08|1962.08|1942.08|1961.41|1941.41|4
1639313950000|2021-12-12 12:59:10|1962.05|1942.05|1962.73|1942.73|1962.73|1942.73|1962.05|1942.05|6
1639313960000|2021-12-12 12:59:20|1962.91|1942.91|1962.92|1942.92|1962.99|1942.99|1962.73|1942.73|7
1639313970000|2021-12-12 12:59:30|1962.89|1942.89|1962.89|1942.89|1962.89|1942.89|1962.89|1942.89|1
1639313980000|2021-12-12 12:59:40|1962.95|1942.95|1962.43|1942.43|1962.95|1942.95|1962.38|1942.38|18
1639313990000|2021-12-12 12:59:50|1962.39|1942.39|1962.51|1942.51|1962.54|1942.54|1962.35|1942.35|18
1639314000000|2021-12-12 13:00:00|1962.48|1942.48|1961.88|1941.88|1962.74|1942.74|1961.87|1941.87|17
1639314010000|2021-12-12 13:00:10|1961.37|1941.37|1956.3|1936.3|1961.37|1941.37|1956.04|1936.04|32
1639314020000|2021-12-12 13:00:20|1956.21|1936.21|1954.67|1934.67|1956.45|1936.45|1954.67|1934.67|24
1639314030000|2021-12-12 13:00:30|1954.68|1934.68|1954.36|1934.36|1954.68|1934.68|1954.36|1934.36|11
1639314040000|2021-12-12 13:00:40|1954.39|1934.39|1954.7|1934.7|1954.74|1934.74|1954.39|1934.39|12
1639314050000|2021-12-12 13:00:50|1954.72|1934.72|1955.52|1935.52|1955.54|1935.54|1954.69|1934.69|19
1639314060000|2021-12-12 13:01:00|1955.5|1935.5|1955.79|1935.79|1955.87|1935.87|1955.43|1935.43|19
1639314070000|2021-12-12 13:01:10|1956.15|1936.15|1956.58|1936.58|1956.65|1936.65|1955.99|1935.99|22
1639314080000|2021-12-12 13:01:20|1956.62|1936.62|1957|1937|1957.07|1937.07|1956.62|1936.62|15
1639314090000|2021-12-12 13:01:30|1956.84|1936.84|1956.6|1936.6|1956.84|1936.84|1956.15|1936.15|15
1639314100000|2021-12-12 13:01:40|1956.61|1936.61|1956.88|1936.88|1956.88|1936.88|1956.5|1936.5|20
1639314110000|2021-12-12 13:01:50|1956.94|1936.94|1957.14|1937.14|1957.37|1937.37|1956.93|1936.93|8
1639314120000|2021-12-12 13:02:00|1957.27|1937.27|1957.68|1937.68|1957.68|1937.68|1957.27|1937.27|11
1639314130000|2021-12-12 13:02:10|1957.65|1937.65|1957.59|1937.59|1957.71|1937.71|1957.59|1937.59|3
1639314140000|2021-12-12 13:02:20|1957.6|1937.6|1958.12|1938.12|1958.12|1938.12|1957.59|1937.59|7
1639314150000|2021-12-12 13:02:30|1958.16|1938.16|1958.6|1938.6|1958.6|1938.6|1958.16|1938.16|6
1639314160000|2021-12-12 13:02:40|1959.17|1939.17|1959|1939|1959.17|1939.17|1958.96|1938.96|11
1639314170000|2021-12-12 13:02:50|1959.06|1939.06|1959.11|1939.11|1959.11|1939.11|1959.06|1939.06|2
1639314180000|2021-12-12 13:03:00|1959.06|1939.06|1958.75|1938.75|1959.06|1939.06|1958.75|1938.75|4
1639314190000|2021-12-12 13:03:10|1958.7|1938.7|1958.78|1938.78|1958.78|1938.78|1958.69|1938.69|7
1639314200000|2021-12-12 13:03:20|1958.75|1938.75|1958.53|1938.53|1958.78|1938.78|1958.51|1938.51|5
1639314210000|2021-12-12 13:03:30|1958.51|1938.51|1958.53|1938.53|1958.53|1938.53|1958.51|1938.51|6
1639314220000|2021-12-12 13:03:40|1958.51|1938.51|1958.51|1938.51|1958.51|1938.51|1958.51|1938.51|1
1639314230000|2021-12-12 13:03:50|1958.73|1938.73|1959.12|1939.12|1959.12|1939.12|1958.65|1938.65|19
1639314240000|2021-12-12 13:04:00|1959.28|1939.28|1959.35|1939.35|1959.35|1939.35|1959.28|1939.28|4
1639314250000|2021-12-12 13:04:10|1959.33|1939.33|1959.32|1939.32|1959.35|1939.35|1959.28|1939.28|6
1639314260000|2021-12-12 13:04:20|1959.26|1939.26|1959.28|1939.28|1959.28|1939.28|1959.21|1939.21|6
1639314270000|2021-12-12 13:04:30|1959.25|1939.25|1959.48|1939.48|1959.8|1939.8|1959.23|1939.23|26
1639314280000|2021-12-12 13:04:40|1959.47|1939.47|1959.51|1939.51|1959.56|1939.56|1959.37|1939.37|25
1639314290000|2021-12-12 13:04:50|1959.55|1939.55|1959.6|1939.6|1959.63|1939.63|1959.52|1939.52|17
1639314300000|2021-12-12 13:05:00|1959.61|1939.61|1959.87|1939.87|1959.88|1939.88|1959.57|1939.57|21
1639314310000|2021-12-12 13:05:10|1959.89|1939.89|1959.91|1939.91|1959.96|1939.96|1959.82|1939.82|21
1639314320000|2021-12-12 13:05:20|1959.92|1939.92|1960.05|1940.05|1960.06|1940.06|1959.86|1939.86|19
1639314330000|2021-12-12 13:05:30|1960.06|1940.06|1960.13|1940.13|1960.14|1940.14|1959.91|1939.91|28
1639314340000|2021-12-12 13:05:40|1960.21|1940.21|1960.21|1940.21|1960.28|1940.28|1960.08|1940.08|16
1639314350000|2021-12-12 13:05:50|1960.29|1940.29|1960.34|1940.34|1960.34|1940.34|1960.29|1940.29|4
1639314360000|2021-12-12 13:06:00|1960.36|1940.36|1960.7|1940.7|1960.7|1940.7|1960.3|1940.3|6
1639314370000|2021-12-12 13:06:10|1960.68|1940.68|1966.72|1946.72|1966.82|1946.82|1960.68|1940.68|36
1639314380000|2021-12-12 13:06:20|1966.73|1946.73|1967.18|1947.18|1967.56|1947.56|1966.51|1946.51|32
1639314390000|2021-12-12 13:06:30|1967.15|1947.15|1965.91|1945.91|1967.15|1947.15|1965.73|1945.73|22
1639314400000|2021-12-12 13:06:40|1966.73|1946.73|1966.12|1946.12|1966.85|1946.85|1966.12|1946.12|20
1639314410000|2021-12-12 13:06:50|1966.15|1946.15|1966.46|1946.46|1966.64|1946.64|1966.15|1946.15|15
1639314420000|2021-12-12 13:07:00|1966.4|1946.4|1966.11|1946.11|1966.42|1946.42|1965.98|1945.98|14
1639314430000|2021-12-12 13:07:10|1966.16|1946.16|1965.8|1945.8|1966.16|1946.16|1965.8|1945.8|4
1639314440000|2021-12-12 13:07:20|1965.86|1945.86|1966.13|1946.13|1966.24|1946.24|1965.86|1945.86|22
1639314450000|2021-12-12 13:07:30|1966.22|1946.22|1966.73|1946.73|1966.73|1946.73|1966.15|1946.15|19
1639314460000|2021-12-12 13:07:40|1966.68|1946.68|1967.24|1947.24|1967.31|1947.31|1966.63|1946.63|20
1639314470000|2021-12-12 13:07:50|1967.25|1947.25|1966.23|1946.23|1967.27|1947.27|1966.23|1946.23|18
1639314480000|2021-12-12 13:08:00|1966.06|1946.06|1966.15|1946.15|1966.26|1946.26|1965.8|1945.8|16
1639314490000|2021-12-12 13:08:10|1966.23|1946.23|1966.34|1946.34|1966.4|1946.4|1966.23|1946.23|12
1639314500000|2021-12-12 13:08:20|1966.33|1946.33|1966.27|1946.27|1966.38|1946.38|1966.2|1946.2|11
1639314510000|2021-12-12 13:08:30|1966.29|1946.29|1966.42|1946.42|1966.43|1946.43|1966.22|1946.22|11
1639314520000|2021-12-12 13:08:40|1966.41|1946.41|1966.45|1946.45|1966.54|1946.54|1966.4|1946.4|12
1639314530000|2021-12-12 13:08:50|1966.44|1946.44|1966.43|1946.43|1966.6|1946.6|1966.43|1946.43|8
1639314540000|2021-12-12 13:09:00|1966.58|1946.58|1968.95|1948.95|1968.97|1948.97|1966.51|1946.51|20
1639314550000|2021-12-12 13:09:10|1968.96|1948.96|1969.43|1949.43|1969.79|1949.79|1968.96|1948.96|9
1639314560000|2021-12-12 13:09:20|1969.51|1949.51|1969.77|1949.77|1969.87|1949.87|1969.51|1949.51|11
1639314570000|2021-12-12 13:09:30|1969.81|1949.81|1969.73|1949.73|1969.87|1949.87|1969.73|1949.73|16
1639314580000|2021-12-12 13:09:40|1969.78|1949.78|1969.6|1949.6|1969.78|1949.78|1969.6|1949.6|4
1639314590000|2021-12-12 13:09:50|1969.59|1949.59|1969.59|1949.59|1969.59|1949.59|1969.57|1949.57|3
1639314600000|2021-12-12 13:10:00|1969.6|1949.6|1969.47|1949.47|1969.74|1949.74|1969.47|1949.47|4
1639314610000|2021-12-12 13:10:10|1969.54|1949.54|1969.6|1949.6|1969.92|1949.92|1969.54|1949.54|17
1639314620000|2021-12-12 13:10:20|1969.59|1949.59|1969.57|1949.57|1969.74|1949.74|1969.57|1949.57|24
1639314630000|2021-12-12 13:10:30|1969.54|1949.54|1969.56|1949.56|1969.74|1949.74|1969.52|1949.52|19
1639314640000|2021-12-12 13:10:40|1969.55|1949.55|1969.55|1949.55|1969.61|1949.61|1969.51|1949.51|9
1639314650000|2021-12-12 13:10:50|1969.54|1949.54|1970.16|1950.16|1970.16|1950.16|1969.53|1949.53|14
1639314660000|2021-12-12 13:11:00|1970.21|1950.21|1970.5|1950.5|1970.61|1950.61|1970.16|1950.16|17
1639314670000|2021-12-12 13:11:10|1970.41|1950.41|1969.08|1949.08|1970.41|1950.41|1969.08|1949.08|14
1639314680000|2021-12-12 13:11:20|1968.7|1948.7|1968.72|1948.72|1968.72|1948.72|1968.57|1948.57|3
1639314690000|2021-12-12 13:11:30|1968.73|1948.73|1968.52|1948.52|1968.76|1948.76|1968.52|1948.52|13
1639314710000|2021-12-12 13:11:50|1968.59|1948.59|1968.55|1948.55|1969.01|1949.01|1968.55|1948.55|20
1639314720000|2021-12-12 13:12:00|1968.47|1948.47|1968.45|1948.45|1968.47|1948.47|1968.38|1948.38|7
1639314730000|2021-12-12 13:12:10|1968.41|1948.41|1968.18|1948.18|1968.45|1948.45|1968.16|1948.16|5
1639314740000|2021-12-12 13:12:20|1968.12|1948.12|1968.94|1948.94|1968.95|1948.95|1968.12|1948.12|10
1639314750000|2021-12-12 13:12:30|1968.93|1948.93|1970.17|1950.17|1970.17|1950.17|1968.9|1948.9|23
1639314760000|2021-12-12 13:12:40|1970.2|1950.2|1970.82|1950.82|1970.83|1950.83|1970.2|1950.2|14
1639314770000|2021-12-12 13:12:50|1970.75|1950.75|1969.98|1949.98|1970.83|1950.83|1969.97|1949.97|21
1639314780000|2021-12-12 13:13:00|1969.97|1949.97|1969.63|1949.63|1969.97|1949.97|1969.61|1949.61|18
1639314790000|2021-12-12 13:13:10|1969.6|1949.6|1969.74|1949.74|1969.74|1949.74|1969.54|1949.54|5
1639314800000|2021-12-12 13:13:20|1969.67|1949.67|1968.68|1948.68|1969.67|1949.67|1968.68|1948.68|19
1639314810000|2021-12-12 13:13:30|1968.67|1948.67|1968.63|1948.63|1968.75|1948.75|1968.49|1948.49|7
1639314820000|2021-12-12 13:13:40|1968.6|1948.6|1969.52|1949.52|1969.53|1949.53|1968.6|1948.6|25
1639314830000|2021-12-12 13:13:50|1969.53|1949.53|1969.68|1949.68|1969.75|1949.75|1969.53|1949.53|19
1639314840000|2021-12-12 13:14:00|1969.69|1949.69|1970|1950|1970.07|1950.07|1969.68|1949.68|17
1639314850000|2021-12-12 13:14:10|1969.99|1949.99|1969.77|1949.77|1970.01|1950.01|1969.76|1949.76|19
1639314860000|2021-12-12 13:14:20|1969.76|1949.76|1969.59|1949.59|1969.83|1949.83|1969.59|1949.59|11
1639314870000|2021-12-12 13:14:30|1969.52|1949.52|1969.24|1949.24|1969.52|1949.52|1969.24|1949.24|14
1639314880000|2021-12-12 13:14:40|1969.31|1949.31|1969.8|1949.8|1969.8|1949.8|1969.31|1949.31|16
1639314890000|2021-12-12 13:14:50|1969.78|1949.78|1969.77|1949.77|1969.82|1949.82|1969.72|1949.72|13
1639314900000|2021-12-12 13:15:00|1969.85|1949.85|1972.03|1952.03|1972.15|1952.15|1969.85|1949.85|27
1639314910000|2021-12-12 13:15:10|1972.07|1952.07|1971.78|1951.78|1972.48|1952.48|1971.51|1951.51|27
1639314920000|2021-12-12 13:15:20|1971.8|1951.8|1972.54|1952.54|1972.57|1952.57|1971.8|1951.8|12
1639314930000|2021-12-12 13:15:30|1972.58|1952.58|1973.51|1953.51|1973.56|1953.56|1972.44|1952.44|8
1639314940000|2021-12-12 13:15:40|1973.49|1953.49|1973.4|1953.4|1973.53|1953.53|1973.36|1953.36|13
1639314960000|2021-12-12 13:16:00|1973.39|1953.39|1973.4|1953.4|1973.4|1953.4|1973.39|1953.39|2
1639314970000|2021-12-12 13:16:10|1973.33|1953.33|1972.68|1952.68|1973.36|1953.36|1972.53|1952.53|19
1639314980000|2021-12-12 13:16:20|1972.65|1952.65|1972.62|1952.62|1972.68|1952.68|1972.51|1952.51|23
1639314990000|2021-12-12 13:16:30|1972.56|1952.56|1971.75|1951.75|1972.6|1952.6|1971.66|1951.66|29
1639315000000|2021-12-12 13:16:40|1971.76|1951.76|1972.01|1952.01|1972.01|1952.01|1971.76|1951.76|7
1639315010000|2021-12-12 13:16:50|1971.99|1951.99|1971.8|1951.8|1972.27|1952.27|1971.8|1951.8|8
1639315020000|2021-12-12 13:17:00|1971.85|1951.85|1971.88|1951.88|1971.88|1951.88|1971.73|1951.73|9
1639315030000|2021-12-12 13:17:10|1971.9|1951.9|1971.98|1951.98|1972.34|1952.34|1971.9|1951.9|7
1639315040000|2021-12-12 13:17:20|1972.23|1952.23|1972.02|1952.02|1972.23|1952.23|1971.91|1951.91|4
1639315050000|2021-12-12 13:17:30|1971.98|1951.98|1969.95|1949.95|1972.06|1952.06|1969.91|1949.91|24
1639315060000|2021-12-12 13:17:40|1969.94|1949.94|1969.97|1949.97|1970.07|1950.07|1969.87|1949.87|22
1639315070000|2021-12-12 13:17:50|1969.95|1949.95|1969.34|1949.34|1970.01|1950.01|1969.34|1949.34|28
1639315080000|2021-12-12 13:18:00|1969.28|1949.28|1969.1|1949.1|1969.28|1949.28|1968.88|1948.88|28
1639315090000|2021-12-12 13:18:10|1968.98|1948.98|1968.79|1948.79|1969.1|1949.1|1968.62|1948.62|29
1639315100000|2021-12-12 13:18:20|1968.77|1948.77|1968.74|1948.74|1968.79|1948.79|1968.71|1948.71|17
1639315110000|2021-12-12 13:18:30|1968.75|1948.75|1968.81|1948.81|1968.81|1948.81|1968.7|1948.7|16
1639315120000|2021-12-12 13:18:40|1968.85|1948.85|1968.94|1948.94|1969.02|1949.02|1968.85|1948.85|13
1639315130000|2021-12-12 13:18:50|1968.88|1948.88|1969.3|1949.3|1969.3|1949.3|1968.88|1948.88|21
1639315140000|2021-12-12 13:19:00|1969.29|1949.29|1968.95|1948.95|1969.53|1949.53|1968.91|1948.91|19
1639315150000|2021-12-12 13:19:10|1968.96|1948.96|1968.83|1948.83|1968.97|1948.97|1968.75|1948.75|18
1639315160000|2021-12-12 13:19:20|1968.81|1948.81|1968.76|1948.76|1968.97|1948.97|1968.76|1948.76|23
1639315170000|2021-12-12 13:19:30|1968.77|1948.77|1969.28|1949.28|1969.39|1949.39|1968.77|1948.77|18
1639315180000|2021-12-12 13:19:40|1969.16|1949.16|1969.2|1949.2|1969.2|1949.2|1969.14|1949.14|5
1639315190000|2021-12-12 13:19:50|1969.23|1949.23|1969.63|1949.63|1969.7|1949.7|1969.12|1949.12|20
1639315200000|2021-12-12 13:20:00|1969.6|1949.6|1970.06|1950.06|1970.09|1950.09|1969.56|1949.56|19
1639315210000|2021-12-12 13:20:10|1970.12|1950.12|1969.7|1949.7|1970.12|1950.12|1969.67|1949.67|16
1639315220000|2021-12-12 13:20:20|1969.73|1949.73|1968.79|1948.79|1969.73|1949.73|1968.79|1948.79|27
1639315230000|2021-12-12 13:20:30|1968.77|1948.77|1968.68|1948.68|1968.77|1948.77|1968.65|1948.65|13
1639315240000|2021-12-12 13:20:40|1968.66|1948.66|1968.47|1948.47|1968.76|1948.76|1968.47|1948.47|12
1639315250000|2021-12-12 13:20:50|1968.55|1948.55|1968.46|1948.46|1968.55|1948.55|1968.45|1948.45|20
1639315260000|2021-12-12 13:21:00|1968.54|1948.54|1968.44|1948.44|1968.54|1948.54|1968.39|1948.39|23
1639315270000|2021-12-12 13:21:10|1968.45|1948.45|1968.43|1948.43|1968.48|1948.48|1968.38|1948.38|18
1639315280000|2021-12-12 13:21:20|1968.42|1948.42|1968.83|1948.83|1968.84|1948.84|1968.42|1948.42|24
1639315290000|2021-12-12 13:21:30|1968.8|1948.8|1969.11|1949.11|1969.17|1949.17|1968.8|1948.8|24
1639315300000|2021-12-12 13:21:40|1969.15|1949.15|1969.27|1949.27|1969.28|1949.28|1969.08|1949.08|11
1639315310000|2021-12-12 13:21:50|1969.26|1949.26|1969.32|1949.32|1969.39|1949.39|1969.25|1949.25|12
1639315320000|2021-12-12 13:22:00|1969.31|1949.31|1969.45|1949.45|1969.5|1949.5|1969.29|1949.29|19
1639315330000|2021-12-12 13:22:10|1969.47|1949.47|1969.61|1949.61|1969.61|1949.61|1969.42|1949.42|6
1639315340000|2021-12-12 13:22:20|1969.5|1949.5|1969.48|1949.48|1969.5|1949.5|1969.48|1949.48|3
1639315350000|2021-12-12 13:22:30|1969.46|1949.46|1969.72|1949.72|1969.72|1949.72|1969.43|1949.43|24
1639315360000|2021-12-12 13:22:40|1969.7|1949.7|1969.8|1949.8|1969.8|1949.8|1969.7|1949.7|7
1639315370000|2021-12-12 13:22:50|1969.82|1949.82|1970.26|1950.26|1970.26|1950.26|1969.82|1949.82|7
1639315380000|2021-12-12 13:23:00|1970.42|1950.42|1970.52|1950.52|1970.52|1950.52|1970.4|1950.4|5
1639315390000|2021-12-12 13:23:10|1970.61|1950.61|1970.24|1950.24|1970.61|1950.61|1970.24|1950.24|10
1639315400000|2021-12-12 13:23:20|1970.59|1950.59|1970.74|1950.74|1970.74|1950.74|1970.56|1950.56|4
1639315410000|2021-12-12 13:23:30|1970.73|1950.73|1970.47|1950.47|1970.73|1950.73|1970.26|1950.26|16
1639315420000|2021-12-12 13:23:40|1970.44|1950.44|1970.44|1950.44|1970.44|1950.44|1970.32|1950.32|5
1639315430000|2021-12-12 13:23:50|1970.42|1950.42|1970.24|1950.24|1970.42|1950.42|1970.23|1950.23|4
1639315440000|2021-12-12 13:24:00|1970.22|1950.22|1970.75|1950.75|1970.82|1950.82|1970.15|1950.15|10
1639315450000|2021-12-12 13:24:10|1970.88|1950.88|1970.83|1950.83|1970.88|1950.88|1970.82|1950.82|28
1639315460000|2021-12-12 13:24:20|1970.84|1950.84|1971.3|1951.3|1971.35|1951.35|1970.83|1950.83|19
1639315470000|2021-12-12 13:24:30|1971.37|1951.37|1971.55|1951.55|1971.58|1951.58|1971.25|1951.25|18
1639315480000|2021-12-12 13:24:40|1971.56|1951.56|1971.53|1951.53|1971.59|1951.59|1971.49|1951.49|19
1639315490000|2021-12-12 13:24:50|1971.52|1951.52|1970.95|1950.95|1971.59|1951.59|1970.82|1950.82|26
1639315500000|2021-12-12 13:25:00|1970.92|1950.92|1970.51|1950.51|1970.94|1950.94|1970.5|1950.5|30
1639315510000|2021-12-12 13:25:10|1970.52|1950.52|1969.54|1949.54|1970.52|1950.52|1969.53|1949.53|29
1639315520000|2021-12-12 13:25:20|1969.33|1949.33|1969.11|1949.11|1969.47|1949.47|1969.11|1949.11|19
1639315530000|2021-12-12 13:25:30|1969.12|1949.12|1969.17|1949.17|1969.23|1949.23|1969.11|1949.11|12
1639315540000|2021-12-12 13:25:40|1969.25|1949.25|1969.47|1949.47|1969.47|1949.47|1969.22|1949.22|19
1639315550000|2021-12-12 13:25:50|1969.38|1949.38|1969.39|1949.39|1969.48|1949.48|1969.33|1949.33|16
1639315560000|2021-12-12 13:26:00|1969.36|1949.36|1969.77|1949.77|1969.82|1949.82|1969.3|1949.3|28
1639315570000|2021-12-12 13:26:10|1969.71|1949.71|1969.42|1949.42|1969.71|1949.71|1969.36|1949.36|31
1639315580000|2021-12-12 13:26:20|1969.58|1949.58|1969.57|1949.57|1969.7|1949.7|1969.43|1949.43|20
1639315590000|2021-12-12 13:26:30|1969.53|1949.53|1969.39|1949.39|1969.53|1949.53|1969.32|1949.32|27
1639315600000|2021-12-12 13:26:40|1969.36|1949.36|1969.39|1949.39|1969.42|1949.42|1969.29|1949.29|16
1639315610000|2021-12-12 13:26:50|1969.47|1949.47|1969.34|1949.34|1969.47|1949.47|1969.34|1949.34|10
1639315620000|2021-12-12 13:27:00|1969.36|1949.36|1969.28|1949.28|1969.56|1949.56|1969.28|1949.28|20
1639315630000|2021-12-12 13:27:10|1969.25|1949.25|1969.72|1949.72|1969.74|1949.74|1969.15|1949.15|22
1639315640000|2021-12-12 13:27:20|1969.71|1949.71|1970.01|1950.01|1970.01|1950.01|1969.65|1949.65|21
1639315650000|2021-12-12 13:27:30|1969.98|1949.98|1970.05|1950.05|1970.11|1950.11|1969.92|1949.92|16
1639315660000|2021-12-12 13:27:40|1970.06|1950.06|1970.23|1950.23|1970.23|1950.23|1970.01|1950.01|17
1639315670000|2021-12-12 13:27:50|1970.22|1950.22|1970.19|1950.19|1970.24|1950.24|1970.14|1950.14|23
1639315680000|2021-12-12 13:28:00|1970.17|1950.17|1970.08|1950.08|1970.25|1950.25|1970.08|1950.08|15
1639315690000|2021-12-12 13:28:10|1970.13|1950.13|1970.45|1950.45|1970.45|1950.45|1970.13|1950.13|15
1639315700000|2021-12-12 13:28:20|1970.44|1950.44|1970.48|1950.48|1970.48|1950.48|1970.43|1950.43|6
1639315710000|2021-12-12 13:28:30|1970.59|1950.59|1970.52|1950.52|1970.59|1950.59|1970.31|1950.31|20
1639315720000|2021-12-12 13:28:40|1970.49|1950.49|1970.64|1950.64|1970.64|1950.64|1970.35|1950.35|17
1639315730000|2021-12-12 13:28:50|1970.66|1950.66|1971.26|1951.26|1971.26|1951.26|1970.66|1950.66|14
1639315740000|2021-12-12 13:29:00|1971.19|1951.19|1971.1|1951.1|1971.26|1951.26|1971.07|1951.07|22
1639315750000|2021-12-12 13:29:10|1971.06|1951.06|1971.07|1951.07|1971.11|1951.11|1971.06|1951.06|7
1639315760000|2021-12-12 13:29:20|1971.08|1951.08|1971.03|1951.03|1971.1|1951.1|1971.01|1951.01|13
1639315770000|2021-12-12 13:29:30|1971.04|1951.04|1971.12|1951.12|1971.13|1951.13|1971.04|1951.04|4
1639315780000|2021-12-12 13:29:40|1971.13|1951.13|1971.34|1951.34|1971.34|1951.34|1970.99|1950.99|21
1639315790000|2021-12-12 13:29:50|1971.4|1951.4|1971.29|1951.29|1971.41|1951.41|1971.28|1951.28|18
1639315800000|2021-12-12 13:30:00|1971.28|1951.28|1971.3|1951.3|1971.39|1951.39|1971.24|1951.24|24
1639315810000|2021-12-12 13:30:10|1971.18|1951.18|1971.21|1951.21|1971.24|1951.24|1971.06|1951.06|25
1639315820000|2021-12-12 13:30:20|1971.22|1951.22|1971.54|1951.54|1971.56|1951.56|1971.21|1951.21|24
1639315830000|2021-12-12 13:30:30|1971.55|1951.55|1971.54|1951.54|1971.63|1951.63|1971.53|1951.53|25
1639315840000|2021-12-12 13:30:40|1971.57|1951.57|1970.6|1950.6|1971.57|1951.57|1970.58|1950.58|24
1639315850000|2021-12-12 13:30:50|1970.59|1950.59|1970.8|1950.8|1970.82|1950.82|1970.59|1950.59|23
1639315860000|2021-12-12 13:31:00|1970.81|1950.81|1971.68|1951.68|1971.68|1951.68|1970.78|1950.78|28
1639315870000|2021-12-12 13:31:10|1971.7|1951.7|1972.11|1952.11|1972.13|1952.13|1971.7|1951.7|11
1639315880000|2021-12-12 13:31:20|1972.12|1952.12|1972.27|1952.27|1972.28|1952.28|1972.12|1952.12|10
1639315890000|2021-12-12 13:31:30|1972.28|1952.28|1972.63|1952.63|1972.63|1952.63|1972.28|1952.28|7
1639315900000|2021-12-12 13:31:40|1973.28|1953.28|1973.42|1953.42|1973.42|1953.42|1973.21|1953.21|4
1639315910000|2021-12-12 13:31:50|1973.31|1953.31|1973.31|1953.31|1973.31|1953.31|1973.31|1953.31|1
1639315920000|2021-12-12 13:32:00|1973.43|1953.43|1974.02|1954.02|1974.09|1954.09|1973.43|1953.43|16
1639315930000|2021-12-12 13:32:10|1973.98|1953.98|1973.15|1953.15|1974.12|1954.12|1973.15|1953.15|21
1639315940000|2021-12-12 13:32:20|1973.29|1953.29|1973.28|1953.28|1973.3|1953.3|1973.28|1953.28|3
1639315950000|2021-12-12 13:32:30|1973.27|1953.27|1973.16|1953.16|1973.34|1953.34|1973.16|1953.16|5
1639315960000|2021-12-12 13:32:40|1973.17|1953.17|1972.67|1952.67|1973.29|1953.29|1972.56|1952.56|19
1639315970000|2021-12-12 13:32:50|1972.66|1952.66|1972.81|1952.81|1972.83|1952.83|1972.66|1952.66|23
1639315980000|2021-12-12 13:33:00|1972.83|1952.83|1973.05|1953.05|1973.05|1953.05|1972.83|1952.83|6
1639315990000|2021-12-12 13:33:10|1973.13|1953.13|1973.3|1953.3|1973.3|1953.3|1973.09|1953.09|3
1639316010000|2021-12-12 13:33:30|1973.34|1953.34|1973.39|1953.39|1973.39|1953.39|1973.34|1953.34|5
1639316020000|2021-12-12 13:33:40|1973.33|1953.33|1973.33|1953.33|1973.34|1953.34|1973.33|1953.33|3
1639316040000|2021-12-12 13:34:00|1973.36|1953.36|1973.39|1953.39|1973.39|1953.39|1973.36|1953.36|4
1639316050000|2021-12-12 13:34:10|1973.36|1953.36|1973.36|1953.36|1973.36|1953.36|1973.36|1953.36|1
1639316060000|2021-12-12 13:34:20|1973.3|1953.3|1973.94|1953.94|1974|1954|1973.3|1953.3|11
1639316070000|2021-12-12 13:34:30|1973.88|1953.88|1977.39|1957.39|1978.1|1958.1|1973.88|1953.88|14
1639316080000|2021-12-12 13:34:40|1976.77|1956.77|1977.37|1957.37|1977.47|1957.47|1976.77|1956.77|9
1639316090000|2021-12-12 13:34:50|1977.3|1957.3|1978.88|1958.88|1978.88|1958.88|1977.25|1957.25|11
1639316100000|2021-12-12 13:35:00|1979.02|1959.02|1978.99|1958.99|1979.08|1959.08|1978.99|1958.99|4
1639316110000|2021-12-12 13:35:10|1978.96|1958.96|1980.16|1960.16|1980.16|1960.16|1978.96|1958.96|8
1639316120000|2021-12-12 13:35:20|1980.15|1960.15|1979.77|1959.77|1980.15|1960.15|1979.77|1959.77|6
1639316130000|2021-12-12 13:35:30|1979.86|1959.86|1979.32|1959.32|1979.88|1959.88|1979.32|1959.32|14
1639316140000|2021-12-12 13:35:40|1979.31|1959.31|1979.34|1959.34|1979.37|1959.37|1979.31|1959.31|5
1639316150000|2021-12-12 13:35:50|1979.37|1959.37|1979.35|1959.35|1979.41|1959.41|1979.35|1959.35|5
1639316160000|2021-12-12 13:36:00|1979.39|1959.39|1979.35|1959.35|1979.39|1959.39|1979.35|1959.35|2
1639316170000|2021-12-12 13:36:10|1979.36|1959.36|1979.36|1959.36|1979.36|1959.36|1979.36|1959.36|1
1639316180000|2021-12-12 13:36:20|1979.3|1959.3|1978.45|1958.45|1979.3|1959.3|1978.4|1958.4|8
1639316190000|2021-12-12 13:36:30|1978.46|1958.46|1977.39|1957.39|1978.48|1958.48|1977.12|1957.12|24
1639316200000|2021-12-12 13:36:40|1977.42|1957.42|1977.95|1957.95|1978.01|1958.01|1977.38|1957.38|28
1639316210000|2021-12-12 13:36:50|1978.33|1958.33|1978.03|1958.03|1978.48|1958.48|1978.01|1958.01|18
1639316220000|2021-12-12 13:37:00|1977.98|1957.98|1977.52|1957.52|1977.98|1957.98|1977.49|1957.49|26
1639316230000|2021-12-12 13:37:10|1977.54|1957.54|1977.07|1957.07|1977.58|1957.58|1977.07|1957.07|18
1639316240000|2021-12-12 13:37:20|1977.09|1957.09|1976.62|1956.62|1977.1|1957.1|1976.45|1956.45|20
1639316250000|2021-12-12 13:37:30|1976.63|1956.63|1977.99|1957.99|1977.99|1957.99|1976.6|1956.6|19
1639316260000|2021-12-12 13:37:40|1977.91|1957.91|1978.21|1958.21|1978.38|1958.38|1977.91|1957.91|6
1639316270000|2021-12-12 13:37:50|1978.23|1958.23|1978.34|1958.34|1978.41|1958.41|1978.22|1958.22|9
1639316280000|2021-12-12 13:38:00|1978.36|1958.36|1978.19|1958.19|1978.36|1958.36|1978.15|1958.15|8
1639316290000|2021-12-12 13:38:10|1977.99|1957.99|1977.99|1957.99|1977.99|1957.99|1977.99|1957.99|1
1639316300000|2021-12-12 13:38:20|1977.86|1957.86|1977.72|1957.72|1977.96|1957.96|1977.69|1957.69|10
1639316310000|2021-12-12 13:38:30|1977.69|1957.69|1977.75|1957.75|1977.75|1957.75|1977.69|1957.69|5
1639316320000|2021-12-12 13:38:40|1977.64|1957.64|1977.63|1957.63|1977.64|1957.64|1977.52|1957.52|10
1639316330000|2021-12-12 13:38:50|1977.52|1957.52|1977.41|1957.41|1977.64|1957.64|1977.4|1957.4|21
1639316340000|2021-12-12 13:39:00|1977.44|1957.44|1977.34|1957.34|1977.54|1957.54|1977.33|1957.33|12
1639316350000|2021-12-12 13:39:10|1977.32|1957.32|1977.14|1957.14|1977.32|1957.32|1977.05|1957.05|16
1639316360000|2021-12-12 13:39:20|1977.13|1957.13|1977.21|1957.21|1977.23|1957.23|1977.11|1957.11|20
1639316370000|2021-12-12 13:39:30|1977.2|1957.2|1976.83|1956.83|1977.37|1957.37|1976.83|1956.83|17
1639316380000|2021-12-12 13:39:40|1976.82|1956.82|1976.9|1956.9|1976.95|1956.95|1976.82|1956.82|15
1639316390000|2021-12-12 13:39:50|1976.84|1956.84|1976.99|1956.99|1976.99|1956.99|1976.84|1956.84|12
1639316400000|2021-12-12 13:40:00|1976.97|1956.97|1977.08|1957.08|1977.1|1957.1|1976.95|1956.95|22
1639316410000|2021-12-12 13:40:10|1977.1|1957.1|1976.76|1956.76|1977.21|1957.21|1976.76|1956.76|17
1639316420000|2021-12-12 13:40:20|1976.73|1956.73|1976.75|1956.75|1976.99|1956.99|1976.73|1956.73|15
1639316430000|2021-12-12 13:40:30|1976.94|1956.94|1976.95|1956.95|1977|1957|1976.91|1956.91|17
1639316440000|2021-12-12 13:40:40|1976.94|1956.94|1977.78|1957.78|1977.84|1957.84|1976.83|1956.83|21
1639316450000|2021-12-12 13:40:50|1977.76|1957.76|1978.35|1958.35|1978.35|1958.35|1977.76|1957.76|5
1639316460000|2021-12-12 13:41:00|1978.3|1958.3|1978.34|1958.34|1978.52|1958.52|1978.3|1958.3|10
1639316470000|2021-12-12 13:41:10|1977.91|1957.91|1977.85|1957.85|1977.96|1957.96|1977.8|1957.8|18
1639316480000|2021-12-12 13:41:20|1977.81|1957.81|1977.87|1957.87|1977.89|1957.89|1977.71|1957.71|24
1639316490000|2021-12-12 13:41:30|1977.86|1957.86|1977.33|1957.33|1977.86|1957.86|1977.25|1957.25|12
1639316500000|2021-12-12 13:41:40|1977.32|1957.32|1977.31|1957.31|1977.33|1957.33|1977.24|1957.24|19
1639316510000|2021-12-12 13:41:50|1977.3|1957.3|1977.49|1957.49|1977.49|1957.49|1977.23|1957.23|11
1639316520000|2021-12-12 13:42:00|1977.48|1957.48|1977.53|1957.53|1977.68|1957.68|1977.46|1957.46|16
1639316530000|2021-12-12 13:42:10|1977.56|1957.56|1978.12|1958.12|1978.15|1958.15|1977.49|1957.49|15
1639316540000|2021-12-12 13:42:20|1978.13|1958.13|1978.39|1958.39|1978.39|1958.39|1978.13|1958.13|8
1639316550000|2021-12-12 13:42:30|1978.28|1958.28|1978.19|1958.19|1978.28|1958.28|1978.19|1958.19|5
1639316560000|2021-12-12 13:42:40|1978.11|1958.11|1977.61|1957.61|1978.11|1958.11|1977.5|1957.5|22
1639316570000|2021-12-12 13:42:50|1977.59|1957.59|1977.63|1957.63|1977.64|1957.64|1977.19|1957.19|19
1639316580000|2021-12-12 13:43:00|1977.62|1957.62|1977.8|1957.8|1977.8|1957.8|1977.6|1957.6|20
1639316590000|2021-12-12 13:43:10|1977.81|1957.81|1977.48|1957.48|1977.81|1957.81|1977.48|1957.48|14
1639316600000|2021-12-12 13:43:20|1977.52|1957.52|1977.6|1957.6|1977.61|1957.61|1977.44|1957.44|12
1639316610000|2021-12-12 13:43:30|1977.53|1957.53|1977.66|1957.66|1977.66|1957.66|1977.5|1957.5|10
1639316620000|2021-12-12 13:43:40|1977.64|1957.64|1977.81|1957.81|1977.85|1957.85|1977.63|1957.63|22
1639316630000|2021-12-12 13:43:50|1977.83|1957.83|1977.77|1957.77|1977.91|1957.91|1977.74|1957.74|18
1639316640000|2021-12-12 13:44:00|1977.76|1957.76|1979.45|1959.45|1979.45|1959.45|1977.76|1957.76|17
1639316650000|2021-12-12 13:44:10|1979.48|1959.48|1979.48|1959.48|1979.54|1959.54|1979.41|1959.41|6
1639316660000|2021-12-12 13:44:20|1979.54|1959.54|1979.87|1959.87|1979.87|1959.87|1979.54|1959.54|7
1639316670000|2021-12-12 13:44:30|1979.89|1959.89|1980.58|1960.58|1980.58|1960.58|1979.89|1959.89|10
1639316680000|2021-12-12 13:44:40|1980.59|1960.59|1980.55|1960.55|1980.59|1960.59|1980.18|1960.18|10
1639316690000|2021-12-12 13:44:50|1980.57|1960.57|1980.25|1960.25|1980.57|1960.57|1980.15|1960.15|8
1639316700000|2021-12-12 13:45:00|1980.26|1960.26|1980.18|1960.18|1980.26|1960.26|1980.18|1960.18|5
1639316710000|2021-12-12 13:45:10|1980.24|1960.24|1980.47|1960.47|1980.48|1960.48|1980.24|1960.24|4
1639316720000|2021-12-12 13:45:20|1980.48|1960.48|1980.48|1960.48|1980.48|1960.48|1980.48|1960.48|1
1639316730000|2021-12-12 13:45:30|1980.41|1960.41|1979.56|1959.56|1980.41|1960.41|1979.56|1959.56|10
1639316740000|2021-12-12 13:45:40|1979.34|1959.34|1979.19|1959.19|1979.34|1959.34|1978.99|1958.99|23
1639316750000|2021-12-12 13:45:50|1979.23|1959.23|1978.52|1958.52|1979.23|1959.23|1978.52|1958.52|27
1639316760000|2021-12-12 13:46:00|1978.54|1958.54|1977.86|1957.86|1978.54|1958.54|1977.86|1957.86|13
1639316770000|2021-12-12 13:46:10|1977.88|1957.88|1977.81|1957.81|1978.23|1958.23|1977.73|1957.73|25
1639316780000|2021-12-12 13:46:20|1977.79|1957.79|1977.64|1957.64|1978|1958|1977.64|1957.64|19
1639316790000|2021-12-12 13:46:30|1977.91|1957.91|1977.91|1957.91|1977.91|1957.91|1977.91|1957.91|1
1639316800000|2021-12-12 13:46:40|1977.86|1957.86|1977.86|1957.86|1977.86|1957.86|1977.86|1957.86|1
1639316810000|2021-12-12 13:46:50|1977.85|1957.85|1977.49|1957.49|1977.85|1957.85|1977.49|1957.49|20
1639316820000|2021-12-12 13:47:00|1977.41|1957.41|1976.99|1956.99|1977.46|1957.46|1976.99|1956.99|11
1639316830000|2021-12-12 13:47:10|1977.01|1957.01|1977.19|1957.19|1977.19|1957.19|1976.88|1956.88|8
1639316840000|2021-12-12 13:47:20|1977.16|1957.16|1977.11|1957.11|1977.16|1957.16|1977.06|1957.06|7
1639316850000|2021-12-12 13:47:30|1977.05|1957.05|1976.71|1956.71|1977.05|1957.05|1976.68|1956.68|5
1639316860000|2021-12-12 13:47:40|1976.63|1956.63|1975.92|1955.92|1976.63|1956.63|1975.85|1955.85|14
1639316870000|2021-12-12 13:47:50|1975.91|1955.91|1975.75|1955.75|1975.91|1955.91|1975.75|1955.75|2
1639316880000|2021-12-12 13:48:00|1975.91|1955.91|1975.91|1955.91|1975.91|1955.91|1975.91|1955.91|1
1639316890000|2021-12-12 13:48:10|1975.96|1955.96|1975.93|1955.93|1975.98|1955.98|1975.93|1955.93|4
1639316900000|2021-12-12 13:48:20|1975.96|1955.96|1975.96|1955.96|1975.96|1955.96|1975.96|1955.96|1
1639316910000|2021-12-12 13:48:30|1975.88|1955.88|1975.65|1955.65|1975.88|1955.88|1975.59|1955.59|18
1639316920000|2021-12-12 13:48:40|1975.64|1955.64|1976.28|1956.28|1976.28|1956.28|1975.62|1955.62|22
1639316930000|2021-12-12 13:48:50|1976.25|1956.25|1975.83|1955.83|1976.28|1956.28|1975.58|1955.58|22
1639316940000|2021-12-12 13:49:00|1975.8|1955.8|1975.73|1955.73|1975.83|1955.83|1975.58|1955.58|24
1639316950000|2021-12-12 13:49:10|1975.52|1955.52|1975.39|1955.39|1975.52|1955.52|1975.12|1955.12|22
1639316960000|2021-12-12 13:49:20|1975.34|1955.34|1974.63|1954.63|1975.34|1955.34|1974.63|1954.63|12
1639316970000|2021-12-12 13:49:30|1974.64|1954.64|1974.82|1954.82|1975.15|1955.15|1974.63|1954.63|23
1639316980000|2021-12-12 13:49:40|1974.8|1954.8|1974.9|1954.9|1974.95|1954.95|1974.8|1954.8|21
1639316990000|2021-12-12 13:49:50|1974.34|1954.34|1974.37|1954.37|1974.38|1954.38|1974.29|1954.29|14
1639317000000|2021-12-12 13:50:00|1974.35|1954.35|1974.36|1954.36|1974.5|1954.5|1974.35|1954.35|15
1639317010000|2021-12-12 13:50:10|1974.37|1954.37|1975.22|1955.22|1975.24|1955.24|1974.35|1954.35|17
1639317020000|2021-12-12 13:50:20|1975.01|1955.01|1975.26|1955.26|1975.3|1955.3|1974.99|1954.99|23
1639317030000|2021-12-12 13:50:30|1975.23|1955.23|1975.59|1955.59|1975.59|1955.59|1975.22|1955.22|7
1639317040000|2021-12-12 13:50:40|1975.57|1955.57|1975.6|1955.6|1975.6|1955.6|1975.55|1955.55|5
1639317050000|2021-12-12 13:50:50|1975.59|1955.59|1975.49|1955.49|1975.68|1955.68|1975.49|1955.49|17
1639317060000|2021-12-12 13:51:00|1975.46|1955.46|1975.49|1955.49|1975.5|1955.5|1975.43|1955.43|13
1639317070000|2021-12-12 13:51:10|1975.48|1955.48|1975.54|1955.54|1975.57|1955.57|1975.48|1955.48|7
1639317080000|2021-12-12 13:51:20|1975.53|1955.53|1975.58|1955.58|1975.58|1955.58|1975.53|1955.53|3
1639317090000|2021-12-12 13:51:30|1975.55|1955.55|1975.53|1955.53|1975.59|1955.59|1975.51|1955.51|17
1639317100000|2021-12-12 13:51:40|1975.52|1955.52|1975.63|1955.63|1975.71|1955.71|1975.24|1955.24|19
1639317110000|2021-12-12 13:51:50|1975.6|1955.6|1975.6|1955.6|1975.68|1955.68|1975.55|1955.55|11
1639317120000|2021-12-12 13:52:00|1975.55|1955.55|1974.97|1954.97|1975.66|1955.66|1974.97|1954.97|21
1639317130000|2021-12-12 13:52:10|1974.87|1954.87|1974.9|1954.9|1974.9|1954.9|1974.87|1954.87|2
1639317140000|2021-12-12 13:52:20|1974.94|1954.94|1974.61|1954.61|1974.94|1954.94|1974.61|1954.61|2
1639317150000|2021-12-12 13:52:30|1974.68|1954.68|1974.73|1954.73|1974.84|1954.84|1974.68|1954.68|10
1639317160000|2021-12-12 13:52:40|1974.72|1954.72|1974.01|1954.01|1974.72|1954.72|1974.01|1954.01|15
1639317170000|2021-12-12 13:52:50|1974.02|1954.02|1974.02|1954.02|1974.15|1954.15|1974.02|1954.02|7
1639317180000|2021-12-12 13:53:00|1973.97|1953.97|1974.47|1954.47|1974.47|1954.47|1973.97|1953.97|9
1639317190000|2021-12-12 13:53:10|1974.44|1954.44|1975.53|1955.53|1975.53|1955.53|1974.43|1954.43|10
1639317200000|2021-12-12 13:53:20|1975.47|1955.47|1975.19|1955.19|1975.48|1955.48|1975.19|1955.19|8
1639317220000|2021-12-12 13:53:40|1975.23|1955.23|1975.39|1955.39|1975.39|1955.39|1975.23|1955.23|2
1639317230000|2021-12-12 13:53:50|1975.32|1955.32|1975.35|1955.35|1975.35|1955.35|1975.3|1955.3|7
1639317240000|2021-12-12 13:54:00|1975.34|1955.34|1975.4|1955.4|1975.48|1955.48|1975.32|1955.32|11
1639317250000|2021-12-12 13:54:10|1975.24|1955.24|1975.35|1955.35|1975.35|1955.35|1975.18|1955.18|7
1639317260000|2021-12-12 13:54:20|1975.25|1955.25|1975.46|1955.46|1975.57|1955.57|1975.24|1955.24|12
1639317270000|2021-12-12 13:54:30|1975.35|1955.35|1974.98|1954.98|1975.35|1955.35|1974.93|1954.93|17
1639317280000|2021-12-12 13:54:40|1974.9|1954.9|1975.26|1955.26|1975.27|1955.27|1974.9|1954.9|11
1639317290000|2021-12-12 13:54:50|1975.25|1955.25|1974.73|1954.73|1975.26|1955.26|1974.73|1954.73|23
1639317300000|2021-12-12 13:55:00|1974.72|1954.72|1974.59|1954.59|1974.72|1954.72|1974.38|1954.38|16
1639317310000|2021-12-12 13:55:10|1974.64|1954.64|1974.24|1954.24|1974.64|1954.64|1974.24|1954.24|19
1639317320000|2021-12-12 13:55:20|1974.25|1954.25|1973.73|1953.73|1974.25|1954.25|1973.7|1953.7|28
1639317330000|2021-12-12 13:55:30|1973.92|1953.92|1973.94|1953.94|1974.08|1954.08|1973.72|1953.72|21
1639317340000|2021-12-12 13:55:40|1974.38|1954.38|1974.02|1954.02|1974.38|1954.38|1974.02|1954.02|21
1639317350000|2021-12-12 13:55:50|1974|1954|1973.99|1953.99|1974.06|1954.06|1973.99|1953.99|23
1639317360000|2021-12-12 13:56:00|1974.06|1954.06|1974.59|1954.59|1974.59|1954.59|1974.03|1954.03|15
1639317370000|2021-12-12 13:56:10|1974.64|1954.64|1975.09|1955.09|1975.09|1955.09|1974.62|1954.62|7
1639317380000|2021-12-12 13:56:20|1975.1|1955.1|1975.1|1955.1|1975.1|1955.1|1975.1|1955.1|1
1639317390000|2021-12-12 13:56:30|1975.11|1955.11|1975.32|1955.32|1975.4|1955.4|1975.11|1955.11|10
1639317400000|2021-12-12 13:56:40|1975.3|1955.3|1975.75|1955.75|1975.76|1955.76|1975.25|1955.25|9
1639317410000|2021-12-12 13:56:50|1975.72|1955.72|1975.6|1955.6|1975.72|1955.72|1975.55|1955.55|5
1639317420000|2021-12-12 13:57:00|1975.62|1955.62|1975.81|1955.81|1975.81|1955.81|1975.62|1955.62|2
1639317430000|2021-12-12 13:57:10|1975.83|1955.83|1975.83|1955.83|1975.83|1955.83|1975.83|1955.83|1
1639317440000|2021-12-12 13:57:20|1975.8|1955.8|1975.82|1955.82|1975.82|1955.82|1975.8|1955.8|2
1639317450000|2021-12-12 13:57:30|1975.8|1955.8|1975.72|1955.72|1975.8|1955.8|1975.72|1955.72|2
1639317460000|2021-12-12 13:57:40|1975.85|1955.85|1975.85|1955.85|1975.85|1955.85|1975.85|1955.85|1
1639317470000|2021-12-12 13:57:50|1975.8|1955.8|1976.13|1956.13|1976.13|1956.13|1975.8|1955.8|9
1639317480000|2021-12-12 13:58:00|1976.12|1956.12|1979.05|1959.05|1979.05|1959.05|1976.07|1956.07|28
1639317490000|2021-12-12 13:58:10|1979.04|1959.04|1979.52|1959.52|1979.52|1959.52|1979.04|1959.04|18
1639317500000|2021-12-12 13:58:20|1979.54|1959.54|1979.5|1959.5|1979.54|1959.54|1979.47|1959.47|13
1639317510000|2021-12-12 13:58:30|1979.51|1959.51|1979.6|1959.6|1979.6|1959.6|1979.34|1959.34|9
1639317520000|2021-12-12 13:58:40|1979.59|1959.59|1981.9|1961.9|1982.08|1962.08|1979.56|1959.56|29
1639317530000|2021-12-12 13:58:50|1982.33|1962.33|1981.01|1961.01|1982.4|1962.4|1981.01|1961.01|32
1639317540000|2021-12-12 13:59:00|1981.1|1961.1|1981.3|1961.3|1981.56|1961.56|1980.72|1960.72|33
1639317550000|2021-12-12 13:59:10|1981.2|1961.2|1980.76|1960.76|1981.43|1961.43|1980.76|1960.76|32
1639317560000|2021-12-12 13:59:20|1980.63|1960.63|1981.27|1961.27|1981.3|1961.3|1980.54|1960.54|29
1639317570000|2021-12-12 13:59:30|1981.3|1961.3|1981.29|1961.29|1981.53|1961.53|1981.28|1961.28|31
1639317580000|2021-12-12 13:59:40|1981.27|1961.27|1981.11|1961.11|1981.43|1961.43|1980.94|1960.94|25
1639317590000|2021-12-12 13:59:50|1981.12|1961.12|1981.11|1961.11|1981.14|1961.14|1980.89|1960.89|29
1639317600000|2021-12-12 14:00:00|1981.1|1961.1|1982.34|1962.34|1982.34|1962.34|1981.05|1961.05|29
1639317610000|2021-12-12 14:00:10|1982.36|1962.36|1982.74|1962.74|1982.82|1962.82|1982.34|1962.34|10
1639317620000|2021-12-12 14:00:20|1982.99|1962.99|1982.43|1962.43|1983.07|1963.07|1982.34|1962.34|15
1639317630000|2021-12-12 14:00:30|1982.42|1962.42|1982.6|1962.6|1982.72|1962.72|1982.3|1962.3|25
1639317640000|2021-12-12 14:00:40|1982.48|1962.48|1983.12|1963.12|1983.12|1963.12|1982.48|1962.48|14
1639317650000|2021-12-12 14:00:50|1983.13|1963.13|1982.94|1962.94|1983.37|1963.37|1982.94|1962.94|32
1639317660000|2021-12-12 14:01:00|1982.91|1962.91|1982.32|1962.32|1982.99|1962.99|1982.32|1962.32|27
1639317670000|2021-12-12 14:01:10|1982.3|1962.3|1981.88|1961.88|1982.43|1962.43|1981.88|1961.88|23
1639317680000|2021-12-12 14:01:20|1981.87|1961.87|1980.93|1960.93|1981.87|1961.87|1980.77|1960.77|25
1639317690000|2021-12-12 14:01:30|1980.9|1960.9|1983.36|1963.36|1983.53|1963.53|1980.18|1960.18|38
1639317700000|2021-12-12 14:01:40|1983.34|1963.34|1983.8|1963.8|1983.8|1963.8|1983.31|1963.31|11
1639317710000|2021-12-12 14:01:50|1983.79|1963.79|1983.81|1963.81|1983.83|1963.83|1983.79|1963.79|4
1639317720000|2021-12-12 14:02:00|1983.68|1963.68|1983.78|1963.78|1983.9|1963.9|1983.64|1963.64|5
1639317730000|2021-12-12 14:02:10|1983.79|1963.79|1983.8|1963.8|1983.85|1963.85|1983.78|1963.78|11
1639317740000|2021-12-12 14:02:20|1983.77|1963.77|1984.69|1964.69|1984.76|1964.76|1983.77|1963.77|11
1639317750000|2021-12-12 14:02:30|1984.7|1964.7|1984.67|1964.67|1984.74|1964.74|1984.66|1964.66|7
1639317760000|2021-12-12 14:02:40|1984.7|1964.7|1984.41|1964.41|1984.7|1964.7|1984.41|1964.41|11
1639317770000|2021-12-12 14:02:50|1984.28|1964.28|1984.41|1964.41|1984.41|1964.41|1984.28|1964.28|4
1639317780000|2021-12-12 14:03:00|1984.32|1964.32|1984.36|1964.36|1984.36|1964.36|1983.97|1963.97|9
1639317790000|2021-12-12 14:03:10|1984.11|1964.11|1983.84|1963.84|1984.27|1964.27|1983.74|1963.74|21
1639317800000|2021-12-12 14:03:20|1983.49|1963.49|1983.54|1963.54|1983.67|1963.67|1983.49|1963.49|7
1639317810000|2021-12-12 14:03:30|1983.56|1963.56|1982.95|1962.95|1983.62|1963.62|1982.95|1962.95|10
1639317820000|2021-12-12 14:03:40|1982.7|1962.7|1982.56|1962.56|1982.75|1962.75|1982.56|1962.56|5
1639317830000|2021-12-12 14:03:50|1982.58|1962.58|1982.79|1962.79|1982.79|1962.79|1982.56|1962.56|3
1639317840000|2021-12-12 14:04:00|1982.83|1962.83|1982.85|1962.85|1982.95|1962.95|1982.83|1962.83|12
1639317850000|2021-12-12 14:04:10|1982.88|1962.88|1982.88|1962.88|1982.93|1962.93|1982.88|1962.88|5
1639317860000|2021-12-12 14:04:20|1982.86|1962.86|1983.38|1963.38|1983.38|1963.38|1982.86|1962.86|8
1639317870000|2021-12-12 14:04:30|1983.41|1963.41|1983.9|1963.9|1983.94|1963.94|1983.38|1963.38|12
1639317880000|2021-12-12 14:04:40|1984.08|1964.08|1984.31|1964.31|1984.31|1964.31|1984.08|1964.08|3
1639317890000|2021-12-12 14:04:50|1984.17|1964.17|1984.14|1964.14|1984.17|1964.17|1984.14|1964.14|4
1639317900000|2021-12-12 14:05:00|1984.25|1964.25|1984.62|1964.62|1984.62|1964.62|1984.15|1964.15|13
1639317910000|2021-12-12 14:05:10|1984.63|1964.63|1984.7|1964.7|1984.72|1964.72|1984.63|1964.63|5
1639317920000|2021-12-12 14:05:20|1984.69|1964.69|1984.72|1964.72|1984.72|1964.72|1984.69|1964.69|5
1639317930000|2021-12-12 14:05:30|1984.76|1964.76|1984.76|1964.76|1984.93|1964.93|1984.76|1964.76|8
1639317940000|2021-12-12 14:05:40|1984.79|1964.79|1984.57|1964.57|1984.79|1964.79|1984.55|1964.55|7
1639317950000|2021-12-12 14:05:50|1984.42|1964.42|1987.08|1967.08|1987.08|1967.08|1984.42|1964.42|24
1639317960000|2021-12-12 14:06:00|1987.07|1967.07|1986.9|1966.9|1987.75|1967.75|1986.89|1966.89|24
1639317970000|2021-12-12 14:06:10|1986.93|1966.93|1987.37|1967.37|1987.44|1967.44|1986.88|1966.88|27
1639317980000|2021-12-12 14:06:20|1987.35|1967.35|1986.61|1966.61|1987.37|1967.37|1986.58|1966.58|30
1639317990000|2021-12-12 14:06:30|1986.59|1966.59|1986.85|1966.85|1987.2|1967.2|1986.51|1966.51|29
1639318000000|2021-12-12 14:06:40|1986.72|1966.72|1986.76|1966.76|1986.82|1966.82|1986.72|1966.72|15
1639318010000|2021-12-12 14:06:50|1986.72|1966.72|1986.22|1966.22|1986.72|1966.72|1986.22|1966.22|26
1639318020000|2021-12-12 14:07:00|1986.17|1966.17|1987.58|1967.58|1987.61|1967.61|1985.9|1965.9|31
1639318030000|2021-12-12 14:07:10|1987.61|1967.61|1987.13|1967.13|1987.71|1967.71|1986.79|1966.79|28
1639318040000|2021-12-12 14:07:20|1987.16|1967.16|1986.49|1966.49|1987.19|1967.19|1986.47|1966.47|29
1639318050000|2021-12-12 14:07:30|1986.46|1966.46|1986.7|1966.7|1986.71|1966.71|1986.29|1966.29|29
1639318060000|2021-12-12 14:07:40|1986.69|1966.69|1986.81|1966.81|1986.89|1966.89|1986.39|1966.39|27
1639318070000|2021-12-12 14:07:50|1986.79|1966.79|1986.44|1966.44|1986.81|1966.81|1986.44|1966.44|25
1639318080000|2021-12-12 14:08:00|1986.4|1966.4|1986.26|1966.26|1986.48|1966.48|1986.11|1966.11|10
1639318090000|2021-12-12 14:08:10|1986.27|1966.27|1986.6|1966.6|1986.81|1966.81|1986.27|1966.27|20
1639318100000|2021-12-12 14:08:20|1986.62|1966.62|1986.74|1966.74|1986.85|1966.85|1986.62|1966.62|27
1639318110000|2021-12-12 14:08:30|1986.73|1966.73|1986.83|1966.83|1986.88|1966.88|1986.71|1966.71|17
1639318120000|2021-12-12 14:08:40|1986.82|1966.82|1986.45|1966.45|1986.82|1966.82|1986.3|1966.3|19
1639318130000|2021-12-12 14:08:50|1986.51|1966.51|1986.56|1966.56|1986.7|1966.7|1986.45|1966.45|23
1639318140000|2021-12-12 14:09:00|1986.54|1966.54|1986.43|1966.43|1986.57|1966.57|1986.35|1966.35|24
1639318150000|2021-12-12 14:09:10|1986.42|1966.42|1986.53|1966.53|1986.72|1966.72|1986.42|1966.42|15
1639318160000|2021-12-12 14:09:20|1986.54|1966.54|1988.13|1968.13|1988.16|1968.16|1986.52|1966.52|18
1639318170000|2021-12-12 14:09:30|1988.26|1968.26|1988.24|1968.24|1988.39|1968.39|1988.24|1968.24|3
1639318180000|2021-12-12 14:09:40|1988.25|1968.25|1987.56|1967.56|1988.25|1968.25|1987.56|1967.56|11
1639318190000|2021-12-12 14:09:50|1987.86|1967.86|1988.43|1968.43|1988.56|1968.56|1987.86|1967.86|7
1639318200000|2021-12-12 14:10:00|1988.48|1968.48|1988.36|1968.36|1988.61|1968.61|1988.16|1968.16|18
1639318210000|2021-12-12 14:10:10|1988.42|1968.42|1988.23|1968.23|1988.42|1968.42|1988.17|1968.17|8
1639318220000|2021-12-12 14:10:20|1988.41|1968.41|1988.27|1968.27|1988.41|1968.41|1988.23|1968.23|3
1639318230000|2021-12-12 14:10:30|1988.28|1968.28|1988.12|1968.12|1988.29|1968.29|1988.12|1968.12|3
1639318240000|2021-12-12 14:10:40|1988.07|1968.07|1988.11|1968.11|1988.12|1968.12|1988.06|1968.06|4
1639318250000|2021-12-12 14:10:50|1988.34|1968.34|1988.81|1968.81|1988.81|1968.81|1988.12|1968.12|11
1639318260000|2021-12-12 14:11:00|1988.8|1968.8|1988.82|1968.82|1988.82|1968.82|1988.8|1968.8|5
1639318270000|2021-12-12 14:11:10|1988.71|1968.71|1988.46|1968.46|1988.71|1968.71|1988.25|1968.25|10
1639318280000|2021-12-12 14:11:20|1988.48|1968.48|1988.8|1968.8|1988.8|1968.8|1988.48|1968.48|4
1639318290000|2021-12-12 14:11:30|1988.76|1968.76|1987.89|1967.89|1988.76|1968.76|1987.89|1967.89|19
1639318300000|2021-12-12 14:11:40|1987.78|1967.78|1987.64|1967.64|1988|1968|1987.57|1967.57|21
1639318310000|2021-12-12 14:11:50|1987.63|1967.63|1987.78|1967.78|1987.78|1967.78|1987.61|1967.61|23
1639318320000|2021-12-12 14:12:00|1987.76|1967.76|1988.49|1968.49|1988.5|1968.5|1987.76|1967.76|13
1639318330000|2021-12-12 14:12:10|1988.53|1968.53|1988.32|1968.32|1988.53|1968.53|1988.18|1968.18|20
1639318340000|2021-12-12 14:12:20|1988.34|1968.34|1988.3|1968.3|1988.38|1968.38|1988.26|1968.26|12
1639318350000|2021-12-12 14:12:30|1988.33|1968.33|1988.24|1968.24|1988.38|1968.38|1988.15|1968.15|22
1639318360000|2021-12-12 14:12:40|1988.16|1968.16|1987.89|1967.89|1988.24|1968.24|1987.74|1967.74|17
1639318370000|2021-12-12 14:12:50|1987.83|1967.83|1987.77|1967.77|1987.93|1967.93|1987.77|1967.77|13
1639318380000|2021-12-12 14:13:00|1987.89|1967.89|1987.8|1967.8|1987.89|1967.89|1987.8|1967.8|18
1639318390000|2021-12-12 14:13:10|1987.79|1967.79|1988.15|1968.15|1988.32|1968.32|1987.79|1967.79|20
1639318400000|2021-12-12 14:13:20|1988.16|1968.16|1988.08|1968.08|1988.16|1968.16|1988.03|1968.03|10
1639318410000|2021-12-12 14:13:30|1988.17|1968.17|1988.35|1968.35|1988.42|1968.42|1988.17|1968.17|4
1639318420000|2021-12-12 14:13:40|1988.29|1968.29|1988.71|1968.71|1988.71|1968.71|1988.28|1968.28|7
1639318430000|2021-12-12 14:13:50|1988.72|1968.72|1989.37|1969.37|1989.4|1969.4|1988.72|1968.72|21
1639318440000|2021-12-12 14:14:00|1989.31|1969.31|1988.52|1968.52|1989.37|1969.37|1988.52|1968.52|31
1639318450000|2021-12-12 14:14:10|1988.51|1968.51|1988.56|1968.56|1988.63|1968.63|1988.45|1968.45|24
1639318460000|2021-12-12 14:14:20|1988.59|1968.59|1988.37|1968.37|1988.6|1968.6|1988.32|1968.32|16
1639318470000|2021-12-12 14:14:30|1988.35|1968.35|1988.33|1968.33|1988.39|1968.39|1988.27|1968.27|12
1639318480000|2021-12-12 14:14:40|1988.32|1968.32|1987.43|1967.43|1988.34|1968.34|1987.31|1967.31|24
1639318490000|2021-12-12 14:14:50|1987.44|1967.44|1988.16|1968.16|1988.16|1968.16|1987.41|1967.41|9
1639318500000|2021-12-12 14:15:00|1988.19|1968.19|1989.05|1969.05|1989.05|1969.05|1988.1|1968.1|26
1639318510000|2021-12-12 14:15:10|1989.09|1969.09|1988.42|1968.42|1989.09|1969.09|1988.39|1968.39|25
1639318520000|2021-12-12 14:15:20|1988.41|1968.41|1988.18|1968.18|1988.43|1968.43|1988.18|1968.18|24
1639318530000|2021-12-12 14:15:30|1988.15|1968.15|1987.68|1967.68|1988.15|1968.15|1987.5|1967.5|34
1639318540000|2021-12-12 14:15:40|1987.65|1967.65|1987.95|1967.95|1988|1968|1987.63|1967.63|20
1639318550000|2021-12-12 14:15:50|1987.93|1967.93|1987.78|1967.78|1987.99|1967.99|1987.75|1967.75|23
1639318560000|2021-12-12 14:16:00|1987.76|1967.76|1987.11|1967.11|1987.76|1967.76|1987.1|1967.1|19
1639318570000|2021-12-12 14:16:10|1987.1|1967.1|1986.17|1966.17|1987.1|1967.1|1986.15|1966.15|12
1639318580000|2021-12-12 14:16:20|1986.11|1966.11|1986.52|1966.52|1986.52|1966.52|1986.09|1966.09|5
1639318590000|2021-12-12 14:16:30|1986.54|1966.54|1986.35|1966.35|1986.96|1966.96|1986.35|1966.35|6
1639318600000|2021-12-12 14:16:40|1986.3|1966.3|1986.3|1966.3|1986.3|1966.3|1986.3|1966.3|1
1639318610000|2021-12-12 14:16:50|1986.34|1966.34|1986.32|1966.32|1986.46|1966.46|1986.32|1966.32|7
1639318620000|2021-12-12 14:17:00|1986.39|1966.39|1986.36|1966.36|1986.41|1966.41|1986.35|1966.35|7
1639318630000|2021-12-12 14:17:10|1986.3|1966.3|1986.29|1966.29|1986.3|1966.3|1986.29|1966.29|4
1639318640000|2021-12-12 14:17:20|1986.3|1966.3|1986.45|1966.45|1986.45|1966.45|1986.29|1966.29|3
1639318650000|2021-12-12 14:17:30|1986.48|1966.48|1986.65|1966.65|1986.65|1966.65|1986.48|1966.48|6
1639318660000|2021-12-12 14:17:40|1986.62|1966.62|1986.62|1966.62|1986.62|1966.62|1986.62|1966.62|1
1639318670000|2021-12-12 14:17:50|1986.61|1966.61|1986.75|1966.75|1986.76|1966.76|1986.56|1966.56|5
1639318680000|2021-12-12 14:18:00|1986.73|1966.73|1988.2|1968.2|1988.2|1968.2|1986.73|1966.73|23
1639318690000|2021-12-12 14:18:10|1988.3|1968.3|1989.37|1969.37|1989.66|1969.66|1988.3|1968.3|17
1639318700000|2021-12-12 14:18:20|1989.21|1969.21|1988.57|1968.57|1989.37|1969.37|1988.41|1968.41|19
1639318710000|2021-12-12 14:18:30|1988.7|1968.7|1989.33|1969.33|1989.33|1969.33|1988.57|1968.57|11
1639318720000|2021-12-12 14:18:40|1989.31|1969.31|1988.8|1968.8|1989.35|1969.35|1988.68|1968.68|9
1639318730000|2021-12-12 14:18:50|1988.74|1968.74|1988.64|1968.64|1988.74|1968.74|1988.5|1968.5|14
1639318740000|2021-12-12 14:19:00|1988.48|1968.48|1988.5|1968.5|1988.64|1968.64|1988.48|1968.48|10
1639318750000|2021-12-12 14:19:10|1988.55|1968.55|1988.65|1968.65|1988.66|1968.66|1988.55|1968.55|11
1639318760000|2021-12-12 14:19:20|1988.57|1968.57|1988.46|1968.46|1988.57|1968.57|1988.18|1968.18|21
1639318770000|2021-12-12 14:19:30|1988.44|1968.44|1988.3|1968.3|1988.54|1968.54|1988.22|1968.22|20
1639318780000|2021-12-12 14:19:40|1988.29|1968.29|1987.82|1967.82|1988.29|1968.29|1987.73|1967.73|23
1639318790000|2021-12-12 14:19:50|1987.8|1967.8|1987.14|1967.14|1987.82|1967.82|1987.05|1967.05|27
1639318800000|2021-12-12 14:20:00|1987.18|1967.18|1987.64|1967.64|1987.64|1967.64|1986.92|1966.92|17
1639318810000|2021-12-12 14:20:10|1987.65|1967.65|1987.58|1967.58|1987.8|1967.8|1987.58|1967.58|18
1639318820000|2021-12-12 14:20:20|1987.6|1967.6|1987.96|1967.96|1987.96|1967.96|1987.55|1967.55|22
1639318830000|2021-12-12 14:20:30|1987.97|1967.97|1988.19|1968.19|1988.27|1968.27|1987.95|1967.95|19
1639318840000|2021-12-12 14:20:40|1988.26|1968.26|1989.11|1969.11|1989.14|1969.14|1988.23|1968.23|18
1639318850000|2021-12-12 14:20:50|1989.1|1969.1|1989.1|1969.1|1989.2|1969.2|1989.1|1969.1|9
1639318860000|2021-12-12 14:21:00|1989.11|1969.11|1989.08|1969.08|1989.16|1969.16|1989.04|1969.04|17
1639318870000|2021-12-12 14:21:10|1989.07|1969.07|1988.79|1968.79|1989.14|1969.14|1988.76|1968.76|9
1639318880000|2021-12-12 14:21:20|1988.76|1968.76|1988.8|1968.8|1988.8|1968.8|1988.75|1968.75|6
1639318890000|2021-12-12 14:21:30|1988.78|1968.78|1988.78|1968.78|1988.82|1968.82|1988.78|1968.78|9
1639318900000|2021-12-12 14:21:40|1988.79|1968.79|1988.63|1968.63|1988.79|1968.79|1988.63|1968.63|3
1639318910000|2021-12-12 14:21:50|1988.67|1968.67|1988.47|1968.47|1988.76|1968.76|1988.47|1968.47|3
1639318920000|2021-12-12 14:22:00|1988.39|1968.39|1988.43|1968.43|1988.43|1968.43|1988.39|1968.39|2
1639318930000|2021-12-12 14:22:10|1988.38|1968.38|1988.34|1968.34|1988.45|1968.45|1988.29|1968.29|10
1639318940000|2021-12-12 14:22:20|1988.27|1968.27|1988.29|1968.29|1988.29|1968.29|1988.27|1968.27|2
1639318950000|2021-12-12 14:22:30|1988.27|1968.27|1988.29|1968.29|1988.29|1968.29|1988.27|1968.27|2
1639318960000|2021-12-12 14:22:40|1988.27|1968.27|1988.41|1968.41|1988.49|1968.49|1988.27|1968.27|6
1639318970000|2021-12-12 14:22:50|1988.45|1968.45|1988.45|1968.45|1988.45|1968.45|1988.45|1968.45|1
1639318980000|2021-12-12 14:23:00|1988.47|1968.47|1988.27|1968.27|1988.47|1968.47|1988.27|1968.27|3
1639318990000|2021-12-12 14:23:10|1988.29|1968.29|1988.1|1968.1|1988.29|1968.29|1988.1|1968.1|3
1639319000000|2021-12-12 14:23:20|1988.11|1968.11|1988.22|1968.22|1988.22|1968.22|1988.11|1968.11|2
1639319010000|2021-12-12 14:23:30|1988.13|1968.13|1986.35|1966.35|1988.22|1968.22|1986.27|1966.27|26
1639319020000|2021-12-12 14:23:40|1986.14|1966.14|1985.98|1965.98|1986.14|1966.14|1985.79|1965.79|24
1639319030000|2021-12-12 14:23:50|1986.12|1966.12|1986.99|1966.99|1987.01|1967.01|1986.12|1966.12|13
1639319040000|2021-12-12 14:24:00|1987.01|1967.01|1987.37|1967.37|1987.45|1967.45|1986.99|1966.99|25
1639319050000|2021-12-12 14:24:10|1987.39|1967.39|1986.63|1966.63|1987.4|1967.4|1986.63|1966.63|16
1639319060000|2021-12-12 14:24:20|1986.62|1966.62|1986.85|1966.85|1986.85|1966.85|1986.6|1966.6|13
1639319070000|2021-12-12 14:24:30|1986.72|1966.72|1987.19|1967.19|1987.19|1967.19|1986.63|1966.63|26
1639319080000|2021-12-12 14:24:40|1987.13|1967.13|1987.03|1967.03|1987.14|1967.14|1987|1967|20
1639319090000|2021-12-12 14:24:50|1987.04|1967.04|1985.72|1965.72|1987.04|1967.04|1985.66|1965.66|27
1639319100000|2021-12-12 14:25:00|1985.76|1965.76|1985.55|1965.55|1985.76|1965.76|1985.13|1965.13|35
1639319110000|2021-12-12 14:25:10|1985.51|1965.51|1984.98|1964.98|1985.53|1965.53|1984.9|1964.9|20
1639319120000|2021-12-12 14:25:20|1985.01|1965.01|1984.63|1964.63|1985.24|1965.24|1984.63|1964.63|25
1639319130000|2021-12-12 14:25:30|1984.65|1964.65|1985.18|1965.18|1985.2|1965.2|1984.48|1964.48|27
1639319140000|2021-12-12 14:25:40|1985.2|1965.2|1985.22|1965.22|1985.22|1965.22|1985.16|1965.16|13
1639319150000|2021-12-12 14:25:50|1985.23|1965.23|1985.16|1965.16|1985.25|1965.25|1985.14|1965.14|18
1639319160000|2021-12-12 14:26:00|1985.15|1965.15|1984.99|1964.99|1985.17|1965.17|1984.91|1964.91|17
1639319170000|2021-12-12 14:26:10|1985.06|1965.06|1984.69|1964.69|1985.06|1965.06|1984.64|1964.64|4
1639319180000|2021-12-12 14:26:20|1984.73|1964.73|1983.61|1963.61|1984.73|1964.73|1983.61|1963.61|6
1639319190000|2021-12-12 14:26:30|1983.73|1963.73|1983.6|1963.6|1983.76|1963.76|1983.6|1963.6|5
1639319200000|2021-12-12 14:26:40|1983.48|1963.48|1982.52|1962.52|1983.48|1963.48|1982.37|1962.37|23
1639319210000|2021-12-12 14:26:50|1982.51|1962.51|1982.43|1962.43|1982.52|1962.52|1982.4|1962.4|31
1639319220000|2021-12-12 14:27:00|1982.46|1962.46|1983.01|1963.01|1983.01|1963.01|1982.43|1962.43|16
1639319230000|2021-12-12 14:27:10|1982.98|1962.98|1982|1962|1982.99|1962.99|1981.95|1961.95|19
1639319240000|2021-12-12 14:27:20|1982.01|1962.01|1982.01|1962.01|1982.08|1962.08|1982|1962|9
1639319250000|2021-12-12 14:27:30|1982|1962|1981.99|1961.99|1982.13|1962.13|1981.98|1961.98|21
1639319260000|2021-12-12 14:27:40|1981.97|1961.97|1981.73|1961.73|1981.97|1961.97|1981.73|1961.73|14
1639319270000|2021-12-12 14:27:50|1981.72|1961.72|1981.51|1961.51|1981.73|1961.73|1981.47|1961.47|13
1639319280000|2021-12-12 14:28:00|1981.59|1961.59|1981.51|1961.51|1981.63|1961.63|1981.47|1961.47|15
1639319290000|2021-12-12 14:28:10|1981.52|1961.52|1982.58|1962.58|1982.75|1962.75|1981.48|1961.48|20
1639319300000|2021-12-12 14:28:20|1982.64|1962.64|1982.04|1962.04|1982.64|1962.64|1981.73|1961.73|28
1639319310000|2021-12-12 14:28:30|1982.05|1962.05|1982.62|1962.62|1982.68|1962.68|1982.05|1962.05|23
1639319320000|2021-12-12 14:28:40|1982.6|1962.6|1982.56|1962.56|1982.6|1962.6|1982.53|1962.53|16
1639319330000|2021-12-12 14:28:50|1982.57|1962.57|1981.7|1961.7|1982.57|1962.57|1981.67|1961.67|23
1639319340000|2021-12-12 14:29:00|1981.68|1961.68|1981.81|1961.81|1982.12|1962.12|1981.68|1961.68|21
1639319350000|2021-12-12 14:29:10|1981.8|1961.8|1981.48|1961.48|1981.8|1961.8|1981|1961|23
1639319360000|2021-12-12 14:29:20|1981.51|1961.51|1980.96|1960.96|1981.52|1961.52|1980.9|1960.9|22
1639319370000|2021-12-12 14:29:30|1980.92|1960.92|1981.07|1961.07|1981.08|1961.08|1980.9|1960.9|19
1639319380000|2021-12-12 14:29:40|1981.05|1961.05|1980.96|1960.96|1981.08|1961.08|1980.9|1960.9|25
1639319390000|2021-12-12 14:29:50|1980.92|1960.92|1981.56|1961.56|1981.68|1961.68|1980.56|1960.56|24
1639319400000|2021-12-12 14:30:00|1981.61|1961.61|1981.71|1961.71|1981.71|1961.71|1981.61|1961.61|12
1639319410000|2021-12-12 14:30:10|1981.7|1961.7|1981.73|1961.73|1981.77|1961.77|1981.67|1961.67|22
1639319420000|2021-12-12 14:30:20|1981.74|1961.74|1981.66|1961.66|1981.77|1961.77|1981.64|1961.64|11
1639319430000|2021-12-12 14:30:30|1981.65|1961.65|1981.68|1961.68|1981.7|1961.7|1981.65|1961.65|8
1639319440000|2021-12-12 14:30:40|1981.71|1961.71|1981.71|1961.71|1981.74|1961.74|1981.68|1961.68|16
1639319450000|2021-12-12 14:30:50|1981.72|1961.72|1981.72|1961.72|1981.73|1961.73|1981.71|1961.71|11
1639319460000|2021-12-12 14:31:00|1981.71|1961.71|1981.69|1961.69|1981.72|1961.72|1981.69|1961.69|13
1639319470000|2021-12-12 14:31:10|1981.67|1961.67|1981.42|1961.42|1981.67|1961.67|1981.13|1961.13|12
1639319480000|2021-12-12 14:31:20|1981.44|1961.44|1981.23|1961.23|1981.44|1961.44|1981.17|1961.17|32
1639319490000|2021-12-12 14:31:30|1981.21|1961.21|1981.01|1961.01|1981.26|1961.26|1981.01|1961.01|8
1639319500000|2021-12-12 14:31:40|1980.99|1960.99|1980.86|1960.86|1980.99|1960.99|1980.86|1960.86|7
1639319510000|2021-12-12 14:31:50|1980.72|1960.72|1980.64|1960.64|1980.77|1960.77|1980.49|1960.49|24
1639319520000|2021-12-12 14:32:00|1980.67|1960.67|1980.66|1960.66|1980.73|1960.73|1980.62|1960.62|25
1639319530000|2021-12-12 14:32:10|1980.75|1960.75|1980.69|1960.69|1980.8|1960.8|1980.69|1960.69|5
1639319540000|2021-12-12 14:32:20|1980.48|1960.48|1980.29|1960.29|1980.48|1960.48|1980.26|1960.26|6
1639319550000|2021-12-12 14:32:30|1979.9|1959.9|1979.29|1959.29|1979.9|1959.9|1979.29|1959.29|5
1639319560000|2021-12-12 14:32:40|1979.17|1959.17|1978.49|1958.49|1979.17|1959.17|1978.49|1958.49|24
1639319570000|2021-12-12 14:32:50|1978.52|1958.52|1978.35|1958.35|1978.64|1958.64|1978.33|1958.33|22
1639319580000|2021-12-12 14:33:00|1978.6|1958.6|1978.59|1958.59|1978.61|1958.61|1978.52|1958.52|11
1639319590000|2021-12-12 14:33:10|1978.6|1958.6|1978.59|1958.59|1978.61|1958.61|1978.49|1958.49|13
1639319600000|2021-12-12 14:33:20|1978.62|1958.62|1978.41|1958.41|1978.71|1958.71|1978.36|1958.36|19
1639319610000|2021-12-12 14:33:30|1978.42|1958.42|1978.53|1958.53|1978.53|1958.53|1978.37|1958.37|17
1639319620000|2021-12-12 14:33:40|1978.52|1958.52|1978.53|1958.53|1978.53|1958.53|1978.48|1958.48|18
1639319630000|2021-12-12 14:33:50|1978.56|1958.56|1978.62|1958.62|1978.68|1958.68|1978.56|1958.56|16
1639319640000|2021-12-12 14:34:00|1978.6|1958.6|1978.4|1958.4|1978.6|1958.6|1978.38|1958.38|12
1639319650000|2021-12-12 14:34:10|1978.41|1958.41|1978.43|1958.43|1978.43|1958.43|1978.36|1958.36|10
1639319660000|2021-12-12 14:34:20|1978.39|1958.39|1978.31|1958.31|1978.39|1958.39|1978.27|1958.27|12
1639319670000|2021-12-12 14:34:30|1978.3|1958.3|1978.42|1958.42|1978.46|1958.46|1978.3|1958.3|11
1639319680000|2021-12-12 14:34:40|1978.43|1958.43|1978.34|1958.34|1978.46|1958.46|1978.32|1958.32|17
1639319690000|2021-12-12 14:34:50|1978.35|1958.35|1976.22|1956.22|1978.38|1958.38|1976.22|1956.22|25
1639319700000|2021-12-12 14:35:00|1976.21|1956.21|1973.99|1953.99|1976.21|1956.21|1973.99|1953.99|23
1639319710000|2021-12-12 14:35:10|1973.77|1953.77|1972.3|1952.3|1973.77|1953.77|1972.18|1952.18|30
1639319720000|2021-12-12 14:35:20|1972.24|1952.24|1971.91|1951.91|1972.24|1952.24|1971.5|1951.5|28
1639319730000|2021-12-12 14:35:30|1971.99|1951.99|1972.36|1952.36|1972.43|1952.43|1971.91|1951.91|25
1639319740000|2021-12-12 14:35:40|1972.35|1952.35|1972.02|1952.02|1972.38|1952.38|1972|1952|27
1639319750000|2021-12-12 14:35:50|1972|1952|1972.08|1952.08|1972.08|1952.08|1971.98|1951.98|18
1639319760000|2021-12-12 14:36:00|1972.03|1952.03|1972.76|1952.76|1972.76|1952.76|1971.97|1951.97|22
1639319770000|2021-12-12 14:36:10|1972.64|1952.64|1973.67|1953.67|1973.67|1953.67|1972.64|1952.64|15
1639319780000|2021-12-12 14:36:20|1973.57|1953.57|1973.58|1953.58|1973.62|1953.62|1973.57|1953.57|5
1639319790000|2021-12-12 14:36:30|1973.67|1953.67|1973.7|1953.7|1973.71|1953.71|1973.67|1953.67|4
1639319800000|2021-12-12 14:36:40|1974.08|1954.08|1975.37|1955.37|1975.39|1955.39|1974.08|1954.08|23
1639319810000|2021-12-12 14:36:50|1975.39|1955.39|1976.18|1956.18|1976.18|1956.18|1975.39|1955.39|14
1639319820000|2021-12-12 14:37:00|1976.17|1956.17|1976.6|1956.6|1976.6|1956.6|1976.17|1956.17|8
1639319830000|2021-12-12 14:37:10|1976.83|1956.83|1976.8|1956.8|1976.83|1956.83|1976.8|1956.8|2
1639319840000|2021-12-12 14:37:20|1976.65|1956.65|1975.78|1955.78|1976.65|1956.65|1975.7|1955.7|16
1639319850000|2021-12-12 14:37:30|1975.79|1955.79|1975.74|1955.74|1976|1956|1975.53|1955.53|12
1639319860000|2021-12-12 14:37:40|1975.75|1955.75|1975.74|1955.74|1975.78|1955.78|1975.74|1955.74|4
1639319870000|2021-12-12 14:37:50|1975.78|1955.78|1975.27|1955.27|1975.78|1955.78|1975.24|1955.24|21
1639319880000|2021-12-12 14:38:00|1975.28|1955.28|1975.4|1955.4|1975.4|1955.4|1975.24|1955.24|9
1639319890000|2021-12-12 14:38:10|1975.43|1955.43|1975.68|1955.68|1975.68|1955.68|1975.43|1955.43|8
1639319900000|2021-12-12 14:38:20|1975.66|1955.66|1975.44|1955.44|1975.78|1955.78|1975.31|1955.31|22
1639319910000|2021-12-12 14:38:30|1975.61|1955.61|1976.56|1956.56|1976.56|1956.56|1975.61|1955.61|11
1639319920000|2021-12-12 14:38:40|1976.58|1956.58|1976.79|1956.79|1976.8|1956.8|1976.57|1956.57|4
1639319930000|2021-12-12 14:38:50|1977.1|1957.1|1977.12|1957.12|1977.14|1957.14|1977.1|1957.1|3
1639319940000|2021-12-12 14:39:00|1977.14|1957.14|1977.14|1957.14|1977.16|1957.16|1977.13|1957.13|4
1639319950000|2021-12-12 14:39:10|1977.09|1957.09|1976.52|1956.52|1977.09|1957.09|1976.21|1956.21|30
1639319960000|2021-12-12 14:39:20|1976.47|1956.47|1976.56|1956.56|1976.59|1956.59|1976.37|1956.37|29
1639319970000|2021-12-12 14:39:30|1976.59|1956.59|1976.51|1956.51|1976.6|1956.6|1976.22|1956.22|15
1639319980000|2021-12-12 14:39:40|1976.41|1956.41|1976.47|1956.47|1976.47|1956.47|1976.38|1956.38|3
1639319990000|2021-12-12 14:39:50|1976.46|1956.46|1976.81|1956.81|1976.81|1956.81|1976.46|1956.46|5
1639320010000|2021-12-12 14:40:10|1976.8|1956.8|1976.95|1956.95|1976.99|1956.99|1976.67|1956.67|7
1639320020000|2021-12-12 14:40:20|1977.01|1957.01|1977.01|1957.01|1977.01|1957.01|1977.01|1957.01|1
1639320030000|2021-12-12 14:40:30|1976.96|1956.96|1976.96|1956.96|1976.96|1956.96|1976.96|1956.96|1
1639320040000|2021-12-12 14:40:40|1976.87|1956.87|1976.83|1956.83|1976.87|1956.87|1976.8|1956.8|4
1639320050000|2021-12-12 14:40:50|1976.8|1956.8|1976.93|1956.93|1976.93|1956.93|1976.73|1956.73|6
1639320060000|2021-12-12 14:41:00|1976.86|1956.86|1976.94|1956.94|1976.94|1956.94|1976.86|1956.86|4
1639320070000|2021-12-12 14:41:10|1976.92|1956.92|1976.96|1956.96|1976.96|1956.96|1976.92|1956.92|2
1639320080000|2021-12-12 14:41:20|1976.9|1956.9|1976.89|1956.89|1976.9|1956.9|1976.89|1956.89|2
1639320090000|2021-12-12 14:41:30|1977.11|1957.11|1977.56|1957.56|1977.56|1957.56|1977.11|1957.11|9
1639320100000|2021-12-12 14:41:40|1977.58|1957.58|1977.73|1957.73|1977.73|1957.73|1977.56|1957.56|6
1639320110000|2021-12-12 14:41:50|1977.76|1957.76|1978.26|1958.26|1978.26|1958.26|1977.73|1957.73|5
1639320120000|2021-12-12 14:42:00|1978.27|1958.27|1978.1|1958.1|1978.36|1958.36|1978.04|1958.04|15
1639320130000|2021-12-12 14:42:10|1978.12|1958.12|1977.92|1957.92|1978.12|1958.12|1977.92|1957.92|3
1639320140000|2021-12-12 14:42:20|1977.86|1957.86|1978.5|1958.5|1978.5|1958.5|1977.86|1957.86|12
1639320150000|2021-12-12 14:42:30|1978.48|1958.48|1978.91|1958.91|1978.95|1958.95|1978.43|1958.43|17
1639320160000|2021-12-12 14:42:40|1978.92|1958.92|1979|1959|1979|1959|1978.92|1958.92|5
1639320170000|2021-12-12 14:42:50|1978.94|1958.94|1979.27|1959.27|1979.27|1959.27|1978.94|1958.94|9
1639320180000|2021-12-12 14:43:00|1979.56|1959.56|1979.74|1959.74|1979.74|1959.74|1979.44|1959.44|12
1639320190000|2021-12-12 14:43:10|1979.71|1959.71|1979.74|1959.74|1979.74|1959.74|1979.71|1959.71|2
1639320200000|2021-12-12 14:43:20|1979.95|1959.95|1979.7|1959.7|1980.03|1960.03|1979.47|1959.47|18
1639320210000|2021-12-12 14:43:30|1979.73|1959.73|1979.86|1959.86|1979.9|1959.9|1979.73|1959.73|6
1639320220000|2021-12-12 14:43:40|1979.94|1959.94|1979.81|1959.81|1979.94|1959.94|1979.8|1959.8|4
1639320230000|2021-12-12 14:43:50|1980.09|1960.09|1980.47|1960.47|1980.47|1960.47|1980.09|1960.09|8
1639320240000|2021-12-12 14:44:00|1980.61|1960.61|1980.58|1960.58|1980.66|1960.66|1980.58|1960.58|4
1639320250000|2021-12-12 14:44:10|1980.66|1960.66|1980.32|1960.32|1980.66|1960.66|1980.2|1960.2|15
1639320260000|2021-12-12 14:44:20|1980.31|1960.31|1979.95|1959.95|1980.31|1960.31|1979.89|1959.89|13
1639320270000|2021-12-12 14:44:30|1979.99|1959.99|1980.02|1960.02|1980.02|1960.02|1979.93|1959.93|9
1639320280000|2021-12-12 14:44:40|1980.28|1960.28|1980.28|1960.28|1980.28|1960.28|1980.28|1960.28|1
1639320290000|2021-12-12 14:44:50|1980.27|1960.27|1979.92|1959.92|1980.39|1960.39|1979.74|1959.74|24
1639320300000|2021-12-12 14:45:00|1980.26|1960.26|1980.16|1960.16|1980.3|1960.3|1980.16|1960.16|5
1639320310000|2021-12-12 14:45:10|1980.13|1960.13|1979.35|1959.35|1980.26|1960.26|1979.31|1959.31|20
1639320320000|2021-12-12 14:45:20|1979.3|1959.3|1979.19|1959.19|1979.31|1959.31|1979.15|1959.15|15
1639320330000|2021-12-12 14:45:30|1979.18|1959.18|1978.95|1958.95|1979.24|1959.24|1978.95|1958.95|12
1639320340000|2021-12-12 14:45:40|1978.96|1958.96|1979.04|1959.04|1979.04|1959.04|1978.92|1958.92|12
1639320350000|2021-12-12 14:45:50|1979.15|1959.15|1979.8|1959.8|1979.81|1959.81|1979.15|1959.15|15
1639320360000|2021-12-12 14:46:00|1979.77|1959.77|1980.48|1960.48|1980.6|1960.6|1979.77|1959.77|13
1639320370000|2021-12-12 14:46:10|1980.44|1960.44|1980.06|1960.06|1980.62|1960.62|1980.02|1960.02|17
1639320380000|2021-12-12 14:46:20|1980.07|1960.07|1979.8|1959.8|1980.07|1960.07|1979.77|1959.77|19
1639320390000|2021-12-12 14:46:30|1979.79|1959.79|1979.76|1959.76|1979.82|1959.82|1979.71|1959.71|12
1639320400000|2021-12-12 14:46:40|1979.79|1959.79|1979.77|1959.77|1979.79|1959.79|1979.74|1959.74|7
1639320410000|2021-12-12 14:46:50|1979.74|1959.74|1979.42|1959.42|1979.77|1959.77|1979.42|1959.42|9
1639320420000|2021-12-12 14:47:00|1979.41|1959.41|1979.26|1959.26|1979.41|1959.41|1979.2|1959.2|3
1639320430000|2021-12-12 14:47:10|1979.1|1959.1|1979.22|1959.22|1979.26|1959.26|1979.1|1959.1|8
1639320440000|2021-12-12 14:47:20|1979.27|1959.27|1978.85|1958.85|1979.27|1959.27|1978.85|1958.85|6
1639320450000|2021-12-12 14:47:30|1978.84|1958.84|1978.84|1958.84|1978.84|1958.84|1978.84|1958.84|1
1639320460000|2021-12-12 14:47:40|1978.82|1958.82|1978.86|1958.86|1978.86|1958.86|1978.7|1958.7|5
1639320470000|2021-12-12 14:47:50|1978.87|1958.87|1978.86|1958.86|1978.87|1958.87|1978.86|1958.86|2
1639320480000|2021-12-12 14:48:00|1978.89|1958.89|1978.59|1958.59|1978.94|1958.94|1978.57|1958.57|9
1639320490000|2021-12-12 14:48:10|1978.56|1958.56|1978.55|1958.55|1978.56|1958.56|1978.54|1958.54|4
1639320500000|2021-12-12 14:48:20|1978.51|1958.51|1978.51|1958.51|1978.51|1958.51|1978.51|1958.51|1
1639320510000|2021-12-12 14:48:30|1978.53|1958.53|1978.53|1958.53|1978.53|1958.53|1978.53|1958.53|1
1639320520000|2021-12-12 14:48:40|1978.49|1958.49|1978.54|1958.54|1978.54|1958.54|1978.49|1958.49|3
1639320530000|2021-12-12 14:48:50|1978.5|1958.5|1979.02|1959.02|1979.04|1959.04|1978.36|1958.36|8
1639320540000|2021-12-12 14:49:00|1979.22|1959.22|1979.48|1959.48|1979.56|1959.56|1979.22|1959.22|11
1639320550000|2021-12-12 14:49:10|1980.01|1960.01|1981.38|1961.38|1981.38|1961.38|1980.01|1960.01|16
1639320560000|2021-12-12 14:49:20|1981.39|1961.39|1981.93|1961.93|1981.99|1961.99|1981.34|1961.34|5
1639320570000|2021-12-12 14:49:30|1982.33|1962.33|1982.29|1962.29|1982.33|1962.33|1981.75|1961.75|9
1639320580000|2021-12-12 14:49:40|1982.35|1962.35|1982.03|1962.03|1982.39|1962.39|1981.91|1961.91|14
1639320590000|2021-12-12 14:49:50|1982.29|1962.29|1982.29|1962.29|1982.29|1962.29|1982.29|1962.29|1
1639320600000|2021-12-12 14:50:00|1982.27|1962.27|1982.27|1962.27|1982.28|1962.28|1982.27|1962.27|3
1639320610000|2021-12-12 14:50:10|1982.19|1962.19|1982.2|1962.2|1982.43|1962.43|1982.19|1962.19|5
1639320620000|2021-12-12 14:50:20|1982.29|1962.29|1982.51|1962.51|1982.51|1962.51|1982.29|1962.29|4
1639320630000|2021-12-12 14:50:30|1982.6|1962.6|1982.29|1962.29|1982.6|1962.6|1982.29|1962.29|5
1639320640000|2021-12-12 14:50:40|1982.28|1962.28|1982.35|1962.35|1982.35|1962.35|1982.28|1962.28|3
1639320650000|2021-12-12 14:50:50|1982.44|1962.44|1982.62|1962.62|1982.62|1962.62|1982.22|1962.22|9
1639320660000|2021-12-12 14:51:00|1982.84|1962.84|1982.95|1962.95|1982.96|1962.96|1982.84|1962.84|6
1639320670000|2021-12-12 14:51:10|1982.86|1962.86|1982.78|1962.78|1983.11|1963.11|1982.78|1962.78|9
1639320680000|2021-12-12 14:51:20|1982.73|1962.73|1983.19|1963.19|1983.19|1963.19|1982.39|1962.39|11
1639320690000|2021-12-12 14:51:30|1983.3|1963.3|1984.27|1964.27|1984.27|1964.27|1983.3|1963.3|21
1639320700000|2021-12-12 14:51:40|1984.3|1964.3|1984.3|1964.3|1984.33|1964.33|1984.19|1964.19|10
1639320710000|2021-12-12 14:51:50|1984.49|1964.49|1984.93|1964.93|1984.94|1964.94|1984.49|1964.49|7
1639320720000|2021-12-12 14:52:00|1984.83|1964.83|1984.92|1964.92|1984.93|1964.93|1984.83|1964.83|6
1639320730000|2021-12-12 14:52:10|1984.98|1964.98|1985.06|1965.06|1985.08|1965.08|1984.98|1964.98|7
1639320740000|2021-12-12 14:52:20|1985.08|1965.08|1985.08|1965.08|1985.08|1965.08|1985.08|1965.08|1
1639320750000|2021-12-12 14:52:30|1985.25|1965.25|1985.23|1965.23|1985.25|1965.25|1985.08|1965.08|6
1639320760000|2021-12-12 14:52:40|1985.11|1965.11|1985.2|1965.2|1985.29|1965.29|1985.11|1965.11|5
1639320770000|2021-12-12 14:52:50|1985.19|1965.19|1985.19|1965.19|1985.21|1965.21|1985.19|1965.19|3
1639320780000|2021-12-12 14:53:00|1985.28|1965.28|1985.28|1965.28|1985.28|1965.28|1985.28|1965.28|1
1639320790000|2021-12-12 14:53:10|1985.59|1965.59|1985.58|1965.58|1985.62|1965.62|1985.55|1965.55|7
1639320800000|2021-12-12 14:53:20|1985.52|1965.52|1985.61|1965.61|1985.61|1965.61|1985.52|1965.52|6
1639320810000|2021-12-12 14:53:30|1985.6|1965.6|1985.56|1965.56|1985.63|1965.63|1985.53|1965.53|23
1639320820000|2021-12-12 14:53:40|1985.59|1965.59|1985.49|1965.49|1985.59|1965.59|1985.42|1965.42|8
1639320830000|2021-12-12 14:53:50|1985.41|1965.41|1985.52|1965.52|1985.57|1965.57|1985.39|1965.39|20
1639320840000|2021-12-12 14:54:00|1985.51|1965.51|1985.24|1965.24|1985.59|1965.59|1985.24|1965.24|26
1639320850000|2021-12-12 14:54:10|1985.22|1965.22|1985.17|1965.17|1985.44|1965.44|1985.17|1965.17|25
1639320860000|2021-12-12 14:54:20|1985.14|1965.14|1984.66|1964.66|1985.2|1965.2|1984.63|1964.63|25
1639320870000|2021-12-12 14:54:30|1984.63|1964.63|1984.64|1964.64|1984.67|1964.67|1984.53|1964.53|24
1639320880000|2021-12-12 14:54:40|1984.57|1964.57|1984.74|1964.74|1984.77|1964.77|1984.57|1964.57|18
1639320890000|2021-12-12 14:54:50|1984.7|1964.7|1984.47|1964.47|1984.71|1964.71|1984.47|1964.47|19
1639320900000|2021-12-12 14:55:00|1984.46|1964.46|1984.47|1964.47|1984.47|1964.47|1984.32|1964.32|15
1639320910000|2021-12-12 14:55:10|1984.44|1964.44|1984.38|1964.38|1984.44|1964.44|1984.29|1964.29|19
1639320920000|2021-12-12 14:55:20|1984.36|1964.36|1984.3|1964.3|1984.42|1964.42|1984.3|1964.3|10
1639320930000|2021-12-12 14:55:30|1984.29|1964.29|1983.51|1963.51|1984.29|1964.29|1983.34|1963.34|16
1639320940000|2021-12-12 14:55:40|1983.45|1963.45|1983.48|1963.48|1983.5|1963.5|1983.45|1963.45|4
1639320950000|2021-12-12 14:55:50|1983.39|1963.39|1982.5|1962.5|1983.39|1963.39|1982.48|1962.48|7
1639320960000|2021-12-12 14:56:00|1982.54|1962.54|1983.03|1963.03|1983.04|1963.04|1982.5|1962.5|22
1639320970000|2021-12-12 14:56:10|1983.01|1963.01|1983.44|1963.44|1983.5|1963.5|1982.92|1962.92|21
1639320980000|2021-12-12 14:56:20|1983.45|1963.45|1983.54|1963.54|1983.56|1963.56|1983.45|1963.45|17
1639320990000|2021-12-12 14:56:30|1983.52|1963.52|1983.95|1963.95|1983.98|1963.98|1983.49|1963.49|29
1639321000000|2021-12-12 14:56:40|1983.97|1963.97|1984.12|1964.12|1984.14|1964.14|1983.97|1963.97|19
1639321010000|2021-12-12 14:56:50|1984.13|1964.13|1983.88|1963.88|1984.19|1964.19|1983.85|1963.85|8
1639321020000|2021-12-12 14:57:00|1983.86|1963.86|1983.76|1963.76|1983.89|1963.89|1983.76|1963.76|23
1639321030000|2021-12-12 14:57:10|1983.78|1963.78|1983.68|1963.68|1983.78|1963.78|1983.66|1963.66|13
1639321040000|2021-12-12 14:57:20|1983.69|1963.69|1983.73|1963.73|1983.74|1963.74|1983.68|1963.68|16
1639321050000|2021-12-12 14:57:30|1983.7|1963.7|1983.69|1963.69|1983.73|1963.73|1983.67|1963.67|14
1639321060000|2021-12-12 14:57:40|1983.7|1963.7|1983.76|1963.76|1983.76|1963.76|1983.67|1963.67|13
1639321070000|2021-12-12 14:57:50|1983.82|1963.82|1983.98|1963.98|1984.01|1964.01|1983.82|1963.82|13
1639321080000|2021-12-12 14:58:00|1983.95|1963.95|1984.16|1964.16|1984.18|1964.18|1983.87|1963.87|10
1639321090000|2021-12-12 14:58:10|1984.14|1964.14|1984.23|1964.23|1984.24|1964.24|1984.14|1964.14|14
1639321100000|2021-12-12 14:58:20|1984.22|1964.22|1984.64|1964.64|1984.66|1964.66|1984.18|1964.18|18
1639321110000|2021-12-12 14:58:30|1984.61|1964.61|1985.13|1965.13|1985.13|1965.13|1984.59|1964.59|10
1639321120000|2021-12-12 14:58:40|1985.42|1965.42|1985.74|1965.74|1985.74|1965.74|1985.42|1965.42|4
1639321130000|2021-12-12 14:58:50|1985.68|1965.68|1985.68|1965.68|1985.69|1965.69|1985.68|1965.68|3
1639321140000|2021-12-12 14:59:00|1985.76|1965.76|1985.76|1965.76|1985.76|1965.76|1985.76|1965.76|1
1639321160000|2021-12-12 14:59:20|1985.72|1965.72|1985.73|1965.73|1985.73|1965.73|1985.72|1965.72|2
1639321170000|2021-12-12 14:59:30|1985.92|1965.92|1986.02|1966.02|1986.03|1966.03|1985.86|1965.86|4
1639321180000|2021-12-12 14:59:40|1985.92|1965.92|1985.89|1965.89|1985.92|1965.92|1985.89|1965.89|2
1639321190000|2021-12-12 14:59:50|1985.88|1965.88|1986.15|1966.15|1986.17|1966.17|1985.88|1965.88|5
1639321200000|2021-12-12 15:00:00|1986.33|1966.33|1987|1967|1987.12|1967.12|1986.33|1966.33|12
1639321210000|2021-12-12 15:00:10|1987.35|1967.35|1987.2|1967.2|1987.53|1967.53|1987.18|1967.18|23
1639321220000|2021-12-12 15:00:20|1987.21|1967.21|1987.11|1967.11|1987.22|1967.22|1987.05|1967.05|15
1639321230000|2021-12-12 15:00:30|1987.16|1967.16|1987.31|1967.31|1987.35|1967.35|1987.16|1967.16|12
1639321240000|2021-12-12 15:00:40|1987.34|1967.34|1987.51|1967.51|1987.61|1967.61|1987.34|1967.34|13
1639321250000|2021-12-12 15:00:50|1987.49|1967.49|1987.56|1967.56|1987.6|1967.6|1987.44|1967.44|23
1639321260000|2021-12-12 15:01:00|1987.52|1967.52|1986.55|1966.55|1987.66|1967.66|1986.55|1966.55|30
1639321270000|2021-12-12 15:01:10|1986.54|1966.54|1987.31|1967.31|1987.4|1967.4|1986.51|1966.51|23
1639321280000|2021-12-12 15:01:20|1987.3|1967.3|1987.51|1967.51|1987.51|1967.51|1987.17|1967.17|21
1639321290000|2021-12-12 15:01:30|1987.49|1967.49|1987.58|1967.58|1987.7|1967.7|1987.46|1967.46|20
1639321300000|2021-12-12 15:01:40|1987.68|1967.68|1987.66|1967.66|1987.68|1967.68|1987.52|1967.52|18
1639321310000|2021-12-12 15:01:50|1987.64|1967.64|1987.7|1967.7|1987.75|1967.75|1987.61|1967.61|11
1639321320000|2021-12-12 15:02:00|1987.63|1967.63|1987.64|1967.64|1987.76|1967.76|1987.59|1967.59|26
1639321330000|2021-12-12 15:02:10|1987.61|1967.61|1987.61|1967.61|1987.64|1967.64|1987.53|1967.53|18
1639321340000|2021-12-12 15:02:20|1987.6|1967.6|1986.32|1966.32|1987.7|1967.7|1986.32|1966.32|29
1639321350000|2021-12-12 15:02:30|1986.35|1966.35|1984.61|1964.61|1986.61|1966.61|1984.61|1964.61|22
1639321360000|2021-12-12 15:02:40|1984.56|1964.56|1982.45|1962.45|1984.56|1964.56|1982.45|1962.45|18
1639321370000|2021-12-12 15:02:50|1982.42|1962.42|1982.22|1962.22|1982.73|1962.73|1982.2|1962.2|28
1639321380000|2021-12-12 15:03:00|1982.24|1962.24|1982.03|1962.03|1982.24|1962.24|1982.01|1962.01|11
1639321390000|2021-12-12 15:03:10|1982.01|1962.01|1981.2|1961.2|1982.03|1962.03|1981.14|1961.14|19
1639321400000|2021-12-12 15:03:20|1981.17|1961.17|1980.8|1960.8|1981.17|1961.17|1980.76|1960.76|12
1639321410000|2021-12-12 15:03:30|1980.81|1960.81|1980.25|1960.25|1980.81|1960.81|1980.25|1960.25|22
1639321420000|2021-12-12 15:03:40|1980.23|1960.23|1981.24|1961.24|1981.24|1961.24|1980.23|1960.23|18
1639321430000|2021-12-12 15:03:50|1981.17|1961.17|1981.73|1961.73|1981.76|1961.76|1981.15|1961.15|21
1639321440000|2021-12-12 15:04:00|1981.77|1961.77|1983.02|1963.02|1983.02|1963.02|1981.77|1961.77|20
1639321450000|2021-12-12 15:04:10|1982.97|1962.97|1982.86|1962.86|1982.97|1962.97|1982.8|1962.8|19
1639321460000|2021-12-12 15:04:20|1982.83|1962.83|1982.82|1962.82|1982.83|1962.83|1982.81|1962.81|8
1639321470000|2021-12-12 15:04:30|1983.02|1963.02|1982.9|1962.9|1983.02|1963.02|1982.8|1962.8|20
1639321480000|2021-12-12 15:04:40|1982.93|1962.93|1982.57|1962.57|1983.12|1963.12|1982.55|1962.55|18
1639321490000|2021-12-12 15:04:50|1982.58|1962.58|1982.67|1962.67|1982.72|1962.72|1982.51|1962.51|15
1639321500000|2021-12-12 15:05:00|1982.69|1962.69|1982.66|1962.66|1982.69|1962.69|1982.63|1962.63|10
1639321510000|2021-12-12 15:05:10|1982.56|1962.56|1981.86|1961.86|1982.57|1962.57|1981.81|1961.81|21
1639321520000|2021-12-12 15:05:20|1981.82|1961.82|1980.63|1960.63|1981.82|1961.82|1980.52|1960.52|18
1639321530000|2021-12-12 15:05:30|1980.61|1960.61|1981.25|1961.25|1981.29|1961.29|1980.41|1960.41|18
1639321540000|2021-12-12 15:05:40|1981.2|1961.2|1981.2|1961.2|1981.42|1961.42|1981.13|1961.13|27
1639321550000|2021-12-12 15:05:50|1981.18|1961.18|1980.52|1960.52|1981.19|1961.19|1980.49|1960.49|10
1639321560000|2021-12-12 15:06:00|1980.64|1960.64|1980.68|1960.68|1980.87|1960.87|1980.44|1960.44|32
1639321570000|2021-12-12 15:06:10|1980.67|1960.67|1980.81|1960.81|1980.83|1960.83|1980.67|1960.67|22
1639321580000|2021-12-12 15:06:20|1980.8|1960.8|1981.41|1961.41|1981.58|1961.58|1980.78|1960.78|27
1639321590000|2021-12-12 15:06:30|1981.43|1961.43|1981.79|1961.79|1981.82|1961.82|1981.29|1961.29|7
1639321600000|2021-12-12 15:06:40|1981.83|1961.83|1982.31|1962.31|1982.31|1962.31|1981.83|1961.83|10
1639321610000|2021-12-12 15:06:50|1982.14|1962.14|1982.42|1962.42|1982.42|1962.42|1982.01|1962.01|5
1639321620000|2021-12-12 15:07:00|1982.45|1962.45|1983.02|1963.02|1983.02|1963.02|1982.35|1962.35|10
1639321630000|2021-12-12 15:07:10|1983.12|1963.12|1984.04|1964.04|1984.04|1964.04|1983.12|1963.12|11
1639321640000|2021-12-12 15:07:20|1984.03|1964.03|1984.07|1964.07|1984.07|1964.07|1983.84|1963.84|5
1639321650000|2021-12-12 15:07:30|1984.08|1964.08|1984.35|1964.35|1984.49|1964.49|1984.08|1964.08|5
1639321660000|2021-12-12 15:07:40|1984.42|1964.42|1984.39|1964.39|1984.42|1964.42|1984.39|1964.39|2
1639321670000|2021-12-12 15:07:50|1984.31|1964.31|1984.35|1964.35|1984.39|1964.39|1984.31|1964.31|6
1639321680000|2021-12-12 15:08:00|1984.48|1964.48|1984.43|1964.43|1984.48|1964.48|1984.43|1964.43|3
1639321690000|2021-12-12 15:08:10|1984.26|1964.26|1984.2|1964.2|1984.26|1964.26|1984.2|1964.2|2
1639321700000|2021-12-12 15:08:20|1984.26|1964.26|1984.26|1964.26|1984.26|1964.26|1984.26|1964.26|1
1639321710000|2021-12-12 15:08:30|1984.23|1964.23|1984.31|1964.31|1984.52|1964.52|1984.23|1964.23|13
1639321720000|2021-12-12 15:08:40|1984.3|1964.3|1983.41|1963.41|1984.45|1964.45|1983.36|1963.36|26
1639321730000|2021-12-12 15:08:50|1983.42|1963.42|1983.18|1963.18|1983.42|1963.42|1983.1|1963.1|19
1639321740000|2021-12-12 15:09:00|1983.08|1963.08|1982.84|1962.84|1983.08|1963.08|1982.84|1962.84|16
1639321750000|2021-12-12 15:09:10|1982.65|1962.65|1982.55|1962.55|1982.65|1962.65|1982.5|1962.5|14
1639321760000|2021-12-12 15:09:20|1982.54|1962.54|1982.28|1962.28|1982.55|1962.55|1982.09|1962.09|21
1639321770000|2021-12-12 15:09:30|1982.27|1962.27|1982.69|1962.69|1982.69|1962.69|1982.2|1962.2|16
1639321780000|2021-12-12 15:09:40|1982.67|1962.67|1982.82|1962.82|1982.9|1962.9|1982.34|1962.34|23
1639321790000|2021-12-12 15:09:50|1982.81|1962.81|1982.62|1962.62|1982.81|1962.81|1982.62|1962.62|13
1639321800000|2021-12-12 15:10:00|1982.56|1962.56|1982.56|1962.56|1982.69|1962.69|1982.35|1962.35|19
1639321810000|2021-12-12 15:10:10|1982.6|1962.6|1982.66|1962.66|1982.66|1962.66|1982.54|1962.54|19
1639321820000|2021-12-12 15:10:20|1982.67|1962.67|1982.64|1962.64|1982.7|1962.7|1982.64|1962.64|18
1639321830000|2021-12-12 15:10:30|1982.62|1962.62|1982.7|1962.7|1982.79|1962.79|1982.61|1962.61|12
1639321840000|2021-12-12 15:10:40|1982.69|1962.69|1980.12|1960.12|1982.69|1962.69|1980.04|1960.04|22
1639321850000|2021-12-12 15:10:50|1980.16|1960.16|1980.07|1960.07|1980.16|1960.16|1980.04|1960.04|19
1639321860000|2021-12-12 15:11:00|1980.08|1960.08|1979.56|1959.56|1980.1|1960.1|1979.56|1959.56|26
1639321870000|2021-12-12 15:11:10|1979.58|1959.58|1979.32|1959.32|1979.73|1959.73|1979.3|1959.3|23
1639321880000|2021-12-12 15:11:20|1979.31|1959.31|1979.15|1959.15|1979.32|1959.32|1979.15|1959.15|13
1639321890000|2021-12-12 15:11:30|1979.14|1959.14|1979.18|1959.18|1979.18|1959.18|1978.96|1958.96|20
1639321900000|2021-12-12 15:11:40|1979.17|1959.17|1979.19|1959.19|1979.28|1959.28|1979.16|1959.16|13
1639321910000|2021-12-12 15:11:50|1979.18|1959.18|1979.26|1959.26|1979.28|1959.28|1979.18|1959.18|14
1639321920000|2021-12-12 15:12:00|1979.25|1959.25|1979.6|1959.6|1979.68|1959.68|1979.23|1959.23|13
1639321930000|2021-12-12 15:12:10|1979.68|1959.68|1980.49|1960.49|1980.6|1960.6|1979.66|1959.66|20
1639321940000|2021-12-12 15:12:20|1980.54|1960.54|1980.52|1960.52|1980.58|1960.58|1980.26|1960.26|22
1639321950000|2021-12-12 15:12:30|1980.56|1960.56|1980.54|1960.54|1980.6|1960.6|1980.45|1960.45|26
1639321960000|2021-12-12 15:12:40|1980.57|1960.57|1980.61|1960.61|1980.61|1960.61|1980.53|1960.53|16
1639321970000|2021-12-12 15:12:50|1980.6|1960.6|1980.6|1960.6|1980.64|1960.64|1980.56|1960.56|19
1639321980000|2021-12-12 15:13:00|1980.55|1960.55|1980.61|1960.61|1980.63|1960.63|1980.53|1960.53|18
1639321990000|2021-12-12 15:13:10|1980.63|1960.63|1980.63|1960.63|1980.64|1960.64|1980.57|1960.57|21
1639322000000|2021-12-12 15:13:20|1980.64|1960.64|1980.55|1960.55|1980.72|1960.72|1980.53|1960.53|23
1639322010000|2021-12-12 15:13:30|1980.16|1960.16|1980.5|1960.5|1980.61|1960.61|1980.1|1960.1|16
1639322020000|2021-12-12 15:13:40|1980.51|1960.51|1980.44|1960.44|1980.51|1960.51|1980.44|1960.44|11
1639322030000|2021-12-12 15:13:50|1980.43|1960.43|1980.41|1960.41|1980.56|1960.56|1980.41|1960.41|24
1639322040000|2021-12-12 15:14:00|1980.44|1960.44|1980.08|1960.08|1980.55|1960.55|1980.08|1960.08|18
1639322050000|2021-12-12 15:14:10|1980.05|1960.05|1979.65|1959.65|1980.05|1960.05|1979.63|1959.63|25
1639322060000|2021-12-12 15:14:20|1979.63|1959.63|1979.49|1959.49|1979.68|1959.68|1979.48|1959.48|17
1639322070000|2021-12-12 15:14:30|1979.47|1959.47|1979.72|1959.72|1980|1960|1979.38|1959.38|23
1639322080000|2021-12-12 15:14:40|1979.7|1959.7|1979.83|1959.83|1979.87|1959.87|1979.63|1959.63|28
1639322090000|2021-12-12 15:14:50|1979.82|1959.82|1979.81|1959.81|1979.84|1959.84|1979.62|1959.62|27
1639322100000|2021-12-12 15:15:00|1979.79|1959.79|1979.76|1959.76|1979.83|1959.83|1979.68|1959.68|22
1639322110000|2021-12-12 15:15:10|1979.78|1959.78|1979.6|1959.6|1979.79|1959.79|1979.6|1959.6|20
1639322120000|2021-12-12 15:15:20|1979.62|1959.62|1978.91|1958.91|1979.62|1959.62|1978.51|1958.51|28
1639322130000|2021-12-12 15:15:30|1979.13|1959.13|1979.38|1959.38|1979.38|1959.38|1979.04|1959.04|31
1639322140000|2021-12-12 15:15:40|1979.31|1959.31|1978.54|1958.54|1979.37|1959.37|1978.54|1958.54|18
1639322150000|2021-12-12 15:15:50|1978.56|1958.56|1978.16|1958.16|1978.56|1958.56|1978.16|1958.16|19
1639322160000|2021-12-12 15:16:00|1978.22|1958.22|1978.19|1958.19|1978.28|1958.28|1978.16|1958.16|19
1639322170000|2021-12-12 15:16:10|1978.15|1958.15|1978.22|1958.22|1978.24|1958.24|1978.09|1958.09|21
1639322180000|2021-12-12 15:16:20|1978.23|1958.23|1977.76|1957.76|1978.24|1958.24|1977.76|1957.76|17
1639322190000|2021-12-12 15:16:30|1977.81|1957.81|1977.11|1957.11|1977.9|1957.9|1977.11|1957.11|14
1639322200000|2021-12-12 15:16:40|1977.09|1957.09|1976.41|1956.41|1977.09|1957.09|1976.41|1956.41|3
1639322210000|2021-12-12 15:16:50|1976.39|1956.39|1976.81|1956.81|1976.85|1956.85|1976.39|1956.39|8
1639322220000|2021-12-12 15:17:00|1976.68|1956.68|1976.78|1956.78|1976.87|1956.87|1976.68|1956.68|15
1639322230000|2021-12-12 15:17:10|1976.83|1956.83|1976.7|1956.7|1976.96|1956.96|1976.7|1956.7|9
1639322240000|2021-12-12 15:17:20|1976.9|1956.9|1976.8|1956.8|1976.91|1956.91|1976.8|1956.8|4
1639322250000|2021-12-12 15:17:30|1976.81|1956.81|1976.68|1956.68|1976.87|1956.87|1976.68|1956.68|9
1639322260000|2021-12-12 15:17:40|1976.72|1956.72|1976.54|1956.54|1976.72|1956.72|1976.53|1956.53|8
1639322270000|2021-12-12 15:17:50|1976.48|1956.48|1976.35|1956.35|1976.49|1956.49|1976.35|1956.35|5
1639322280000|2021-12-12 15:18:00|1976.37|1956.37|1976.47|1956.47|1976.47|1956.47|1976.37|1956.37|3
1639322290000|2021-12-12 15:18:10|1976.5|1956.5|1976.63|1956.63|1976.63|1956.63|1976.47|1956.47|4
1639322300000|2021-12-12 15:18:20|1976.6|1956.6|1976.57|1956.57|1976.62|1956.62|1976.57|1956.57|4
1639322310000|2021-12-12 15:18:30|1976.64|1956.64|1976.46|1956.46|1976.64|1956.64|1976.46|1956.46|3
1639322320000|2021-12-12 15:18:40|1976.26|1956.26|1976.27|1956.27|1976.27|1956.27|1976.24|1956.24|4
1639322330000|2021-12-12 15:18:50|1976.24|1956.24|1976.12|1956.12|1976.25|1956.25|1976.12|1956.12|5
1639322340000|2021-12-12 15:19:00|1976.22|1956.22|1977.83|1957.83|1977.87|1957.87|1976.08|1956.08|15
1639322350000|2021-12-12 15:19:10|1977.87|1957.87|1977.65|1957.65|1977.87|1957.87|1977.65|1957.65|8
1639322360000|2021-12-12 15:19:20|1977.67|1957.67|1977.67|1957.67|1977.67|1957.67|1977.67|1957.67|1
1639322370000|2021-12-12 15:19:30|1977.72|1957.72|1977.87|1957.87|1977.87|1957.87|1977.72|1957.72|3
1639322380000|2021-12-12 15:19:40|1978.02|1958.02|1977.93|1957.93|1978.02|1958.02|1977.88|1957.88|4
1639322390000|2021-12-12 15:19:50|1978.12|1958.12|1978.12|1958.12|1978.17|1958.17|1978.12|1958.12|3
1639322400000|2021-12-12 15:20:00|1978.36|1958.36|1978.85|1958.85|1978.87|1958.87|1978.36|1958.36|13
1639322410000|2021-12-12 15:20:10|1978.83|1958.83|1979.62|1959.62|1979.62|1959.62|1978.83|1958.83|23
1639322420000|2021-12-12 15:20:20|1979.64|1959.64|1980.75|1960.75|1980.77|1960.77|1979.64|1959.64|24
1639322430000|2021-12-12 15:20:30|1980.73|1960.73|1980.74|1960.74|1980.74|1960.74|1980.73|1960.73|2
1639322440000|2021-12-12 15:20:40|1980.76|1960.76|1981.37|1961.37|1981.39|1961.39|1980.76|1960.76|7
1639322450000|2021-12-12 15:20:50|1981.48|1961.48|1981.57|1961.57|1981.57|1961.57|1981.48|1961.48|3
1639322460000|2021-12-12 15:21:00|1981.54|1961.54|1981.59|1961.59|1981.59|1961.59|1981.54|1961.54|2
1639322470000|2021-12-12 15:21:10|1981.58|1961.58|1980.96|1960.96|1981.58|1961.58|1980.69|1960.69|24
1639322480000|2021-12-12 15:21:20|1980.93|1960.93|1981.09|1961.09|1981.13|1961.13|1980.8|1960.8|31
1639322490000|2021-12-12 15:21:30|1981.05|1961.05|1980.87|1960.87|1981.09|1961.09|1980.87|1960.87|10
1639322500000|2021-12-12 15:21:40|1980.99|1960.99|1981.03|1961.03|1981.04|1961.04|1980.89|1960.89|25
1639322510000|2021-12-12 15:21:50|1981.01|1961.01|1980.97|1960.97|1981.03|1961.03|1980.88|1960.88|26
1639322520000|2021-12-12 15:22:00|1980.95|1960.95|1980.41|1960.41|1981.08|1961.08|1980.34|1960.34|32
1639322530000|2021-12-12 15:22:10|1980.44|1960.44|1979.95|1959.95|1980.44|1960.44|1979.95|1959.95|16
1639322540000|2021-12-12 15:22:20|1979.94|1959.94|1980.27|1960.27|1980.27|1960.27|1979.94|1959.94|5
1639322550000|2021-12-12 15:22:30|1980.14|1960.14|1979.76|1959.76|1980.18|1960.18|1979.76|1959.76|8
1639322560000|2021-12-12 15:22:40|1979.34|1959.34|1979.42|1959.42|1979.42|1959.42|1978.88|1958.88|18
1639322570000|2021-12-12 15:22:50|1979.35|1959.35|1979.58|1959.58|1979.63|1959.63|1979.35|1959.35|16
1639322580000|2021-12-12 15:23:00|1979.57|1959.57|1979.49|1959.49|1979.57|1959.57|1979.49|1959.49|9
1639322590000|2021-12-12 15:23:10|1979.52|1959.52|1979.52|1959.52|1979.52|1959.52|1979.49|1959.49|3
1639322600000|2021-12-12 15:23:20|1979.51|1959.51|1980.54|1960.54|1980.62|1960.62|1979.49|1959.49|16
1639322610000|2021-12-12 15:23:30|1980.47|1960.47|1980.97|1960.97|1981.03|1961.03|1980.37|1960.37|19
1639322620000|2021-12-12 15:23:40|1981.42|1961.42|1981.42|1961.42|1981.42|1961.42|1981.42|1961.42|1
1639322630000|2021-12-12 15:23:50|1981.26|1961.26|1981.26|1961.26|1981.26|1961.26|1981.26|1961.26|1
1639322640000|2021-12-12 15:24:00|1981.06|1961.06|1981.35|1961.35|1981.36|1961.36|1981.06|1961.06|4
1639322650000|2021-12-12 15:24:10|1981.29|1961.29|1981.2|1961.2|1981.29|1961.29|1981.2|1961.2|2
1639322660000|2021-12-12 15:24:20|1981.29|1961.29|1981.47|1961.47|1981.53|1961.53|1981.29|1961.29|4
1639322670000|2021-12-12 15:24:30|1981.49|1961.49|1981.22|1961.22|1981.49|1961.49|1981.22|1961.22|9
1639322680000|2021-12-12 15:24:40|1981.16|1961.16|1980.84|1960.84|1981.16|1961.16|1980.54|1960.54|17
1639322690000|2021-12-12 15:24:50|1980.83|1960.83|1979.84|1959.84|1980.83|1960.83|1979.84|1959.84|23
1639322700000|2021-12-12 15:25:00|1979.82|1959.82|1979.79|1959.79|1979.91|1959.91|1979.79|1959.79|14
1639322710000|2021-12-12 15:25:10|1979.78|1959.78|1979.54|1959.54|1979.79|1959.79|1979.54|1959.54|16
1639322720000|2021-12-12 15:25:20|1979.6|1959.6|1978.81|1958.81|1979.6|1959.6|1978.81|1958.81|26
1639322730000|2021-12-12 15:25:30|1978.8|1958.8|1978.76|1958.76|1978.84|1958.84|1978.7|1958.7|31
1639322740000|2021-12-12 15:25:40|1978.75|1958.75|1978.18|1958.18|1978.78|1958.78|1978.16|1958.16|9
1639322750000|2021-12-12 15:25:50|1978.16|1958.16|1978.19|1958.19|1978.19|1958.19|1978.15|1958.15|13
1639322760000|2021-12-12 15:26:00|1978.16|1958.16|1978.04|1958.04|1978.18|1958.18|1978.03|1958.03|15
1639322770000|2021-12-12 15:26:10|1978.01|1958.01|1978.05|1958.05|1978.05|1958.05|1978.01|1958.01|8
1639322780000|2021-12-12 15:26:20|1978.04|1958.04|1978.04|1958.04|1978.04|1958.04|1978.02|1958.02|18
1639322800000|2021-12-12 15:26:40|1978.03|1958.03|1978.04|1958.04|1978.05|1958.05|1978.01|1958.01|16
1639322810000|2021-12-12 15:26:50|1978.03|1958.03|1978.06|1958.06|1978.06|1958.06|1978.02|1958.02|8
1639322820000|2021-12-12 15:27:00|1978.08|1958.08|1977.99|1957.99|1978.08|1958.08|1977.94|1957.94|15
1639322830000|2021-12-12 15:27:10|1977.96|1957.96|1977.83|1957.83|1977.98|1957.98|1977.83|1957.83|14
1639322850000|2021-12-12 15:27:30|1977.63|1957.63|1977.08|1957.08|1977.63|1957.63|1977.08|1957.08|12
1639322860000|2021-12-12 15:27:40|1977.05|1957.05|1977.48|1957.48|1977.49|1957.49|1977.03|1957.03|13
1639322870000|2021-12-12 15:27:50|1977.42|1957.42|1977.54|1957.54|1977.61|1957.61|1977.41|1957.41|11
1639322880000|2021-12-12 15:28:00|1977.61|1957.61|1978.05|1958.05|1978.12|1958.12|1977.54|1957.54|15
1639322890000|2021-12-12 15:28:10|1978.07|1958.07|1977.89|1957.89|1978.07|1958.07|1977.86|1957.86|27
1639322900000|2021-12-12 15:28:20|1977.85|1957.85|1977.8|1957.8|1978.29|1958.29|1977.78|1957.78|21
1639322910000|2021-12-12 15:28:30|1977.68|1957.68|1977.72|1957.72|1977.72|1957.72|1977.64|1957.64|3
1639322920000|2021-12-12 15:28:40|1977.74|1957.74|1978.3|1958.3|1978.33|1958.33|1977.69|1957.69|23
1639322930000|2021-12-12 15:28:50|1978.28|1958.28|1977.47|1957.47|1978.33|1958.33|1977.47|1957.47|24
1639322940000|2021-12-12 15:29:00|1977.5|1957.5|1977.53|1957.53|1977.61|1957.61|1977.48|1957.48|17
1639322950000|2021-12-12 15:29:10|1977.88|1957.88|1978.19|1958.19|1978.2|1958.2|1977.78|1957.78|16
1639322960000|2021-12-12 15:29:20|1978.16|1958.16|1977.71|1957.71|1978.17|1958.17|1977.37|1957.37|18
1639322970000|2021-12-12 15:29:30|1977.67|1957.67|1977.03|1957.03|1977.67|1957.67|1977.03|1957.03|5
1639322990000|2021-12-12 15:29:50|1976.99|1956.99|1976.53|1956.53|1976.99|1956.99|1976.53|1956.53|4
1639323000000|2021-12-12 15:30:00|1976.17|1956.17|1975.93|1955.93|1976.21|1956.21|1975.76|1955.76|12
1639323010000|2021-12-12 15:30:10|1975.88|1955.88|1975.74|1955.74|1975.99|1955.99|1975.68|1955.68|27
1639323020000|2021-12-12 15:30:20|1975.73|1955.73|1975.53|1955.53|1975.77|1955.77|1975.49|1955.49|21
1639323030000|2021-12-12 15:30:30|1975.57|1955.57|1975.73|1955.73|1975.73|1955.73|1975.5|1955.5|23
1639323040000|2021-12-12 15:30:40|1975.71|1955.71|1975.49|1955.49|1975.73|1955.73|1975.43|1955.43|12
1639323050000|2021-12-12 15:30:50|1975.51|1955.51|1975.79|1955.79|1975.8|1955.8|1975.41|1955.41|14
1639323060000|2021-12-12 15:31:00|1975.72|1955.72|1976.25|1956.25|1976.29|1956.29|1975.72|1955.72|20
1639323070000|2021-12-12 15:31:10|1976.49|1956.49|1976.46|1956.46|1976.53|1956.53|1976.38|1956.38|25
1639323080000|2021-12-12 15:31:20|1976.44|1956.44|1976.55|1956.55|1976.56|1956.56|1976.44|1956.44|29
1639323090000|2021-12-12 15:31:30|1976.54|1956.54|1976.51|1956.51|1976.55|1956.55|1976.46|1956.46|27
1639323100000|2021-12-12 15:31:40|1976.5|1956.5|1976.5|1956.5|1976.51|1956.51|1976.46|1956.46|13
1639323110000|2021-12-12 15:31:50|1976.44|1956.44|1976.46|1956.46|1976.5|1956.5|1976.38|1956.38|16
1639323120000|2021-12-12 15:32:00|1976.48|1956.48|1976.5|1956.5|1976.5|1956.5|1976.47|1956.47|7
1639323130000|2021-12-12 15:32:10|1976.49|1956.49|1975.94|1955.94|1976.5|1956.5|1975.94|1955.94|11
1639323140000|2021-12-12 15:32:20|1975.83|1955.83|1975.02|1955.02|1975.83|1955.83|1975.02|1955.02|11
1639323150000|2021-12-12 15:32:30|1975|1955|1974.83|1954.83|1975|1955|1974.81|1954.81|5
1639323160000|2021-12-12 15:32:40|1975|1955|1973.91|1953.91|1975|1955|1973.88|1953.88|14
1639323170000|2021-12-12 15:32:50|1973.88|1953.88|1973.21|1953.21|1974.04|1954.04|1973.21|1953.21|22
1639323180000|2021-12-12 15:33:00|1973.22|1953.22|1973.68|1953.68|1973.69|1953.69|1973.02|1953.02|24
1639323190000|2021-12-12 15:33:10|1973.73|1953.73|1973.69|1953.69|1973.78|1953.78|1973.69|1953.69|11
1639323200000|2021-12-12 15:33:20|1973.64|1953.64|1973.63|1953.63|1973.64|1953.64|1973.62|1953.62|8
1639323210000|2021-12-12 15:33:30|1973.67|1953.67|1973.79|1953.79|1973.8|1953.8|1973.67|1953.67|11
1639323220000|2021-12-12 15:33:40|1973.77|1953.77|1973.23|1953.23|1973.79|1953.79|1973.21|1953.21|21
1639323230000|2021-12-12 15:33:50|1973.22|1953.22|1972.87|1952.87|1973.23|1953.23|1972.85|1952.85|18
1639323240000|2021-12-12 15:34:00|1972.89|1952.89|1972.84|1952.84|1972.89|1952.89|1972.78|1952.78|18
1639323250000|2021-12-12 15:34:10|1972.83|1952.83|1972.35|1952.35|1972.83|1952.83|1972.35|1952.35|18
1639323260000|2021-12-12 15:34:20|1972.36|1952.36|1971.14|1951.14|1972.36|1952.36|1971.13|1951.13|19
1639323270000|2021-12-12 15:34:30|1971.13|1951.13|1971.13|1951.13|1971.19|1951.19|1971.05|1951.05|15
1639323280000|2021-12-12 15:34:40|1970.43|1950.43|1970.29|1950.29|1970.44|1950.44|1970.18|1950.18|6
1639323290000|2021-12-12 15:34:50|1970.26|1950.26|1970.03|1950.03|1970.26|1950.26|1970.01|1950.01|11
1639323300000|2021-12-12 15:35:00|1970.08|1950.08|1969.89|1949.89|1970.08|1950.08|1969.89|1949.89|7
1639323310000|2021-12-12 15:35:10|1969.84|1949.84|1969.91|1949.91|1969.91|1949.91|1969.84|1949.84|4
1639323320000|2021-12-12 15:35:20|1969.75|1949.75|1970.18|1950.18|1970.26|1950.26|1969.75|1949.75|10
1639323330000|2021-12-12 15:35:30|1970.19|1950.19|1970.34|1950.34|1970.56|1950.56|1970.11|1950.11|18
1639323340000|2021-12-12 15:35:40|1970.31|1950.31|1970.66|1950.66|1970.67|1950.67|1970.31|1950.31|14
1639323350000|2021-12-12 15:35:50|1970.65|1950.65|1969.93|1949.93|1970.73|1950.73|1969.93|1949.93|16
1639323360000|2021-12-12 15:36:00|1969.92|1949.92|1969.86|1949.86|1969.93|1949.93|1969.86|1949.86|4
1639323370000|2021-12-12 15:36:10|1969.89|1949.89|1970|1950|1970|1950|1969.89|1949.89|6
1639323380000|2021-12-12 15:36:20|1970.01|1950.01|1970.66|1950.66|1970.74|1950.74|1970.01|1950.01|17
1639323390000|2021-12-12 15:36:30|1970.64|1950.64|1970.98|1950.98|1971|1951|1970.51|1950.51|21
1639323400000|2021-12-12 15:36:40|1970.95|1950.95|1971.4|1951.4|1971.4|1951.4|1970.95|1950.95|8
1639323410000|2021-12-12 15:36:50|1971.38|1951.38|1971.54|1951.54|1971.54|1951.54|1971.38|1951.38|6
1639323420000|2021-12-12 15:37:00|1971.51|1951.51|1971.31|1951.31|1971.51|1951.51|1971.28|1951.28|3
1639323430000|2021-12-12 15:37:10|1971.8|1951.8|1972.02|1952.02|1972.18|1952.18|1971.8|1951.8|6
1639323440000|2021-12-12 15:37:20|1972.11|1952.11|1972.11|1952.11|1972.11|1952.11|1972.11|1952.11|1
1639323450000|2021-12-12 15:37:30|1972.02|1952.02|1972.63|1952.63|1972.72|1952.72|1972.02|1952.02|16
1639323460000|2021-12-12 15:37:40|1972.77|1952.77|1972.94|1952.94|1972.94|1952.94|1972.74|1952.74|13
1639323480000|2021-12-12 15:38:00|1972.96|1952.96|1972.95|1952.95|1972.96|1952.96|1972.95|1952.95|2
1639323490000|2021-12-12 15:38:10|1973.05|1953.05|1973.05|1953.05|1973.05|1953.05|1973.05|1953.05|1
1639323510000|2021-12-12 15:38:30|1973.04|1953.04|1973.04|1953.04|1973.04|1953.04|1973.04|1953.04|1
1639323530000|2021-12-12 15:38:50|1973.21|1953.21|1973.21|1953.21|1973.21|1953.21|1973.21|1953.21|1
1639323540000|2021-12-12 15:39:00|1973.13|1953.13|1973.15|1953.15|1973.15|1953.15|1973.13|1953.13|2
1639323550000|2021-12-12 15:39:10|1973.24|1953.24|1973.24|1953.24|1973.24|1953.24|1973.24|1953.24|1
1639323560000|2021-12-12 15:39:20|1973.22|1953.22|1973.12|1953.12|1973.22|1953.22|1973.12|1953.12|2
1639323570000|2021-12-12 15:39:30|1973.2|1953.2|1973.2|1953.2|1973.2|1953.2|1973.2|1953.2|1
1639323600000|2021-12-12 15:40:00|1973.19|1953.19|1973.38|1953.38|1973.38|1953.38|1973.19|1953.19|2
1639323620000|2021-12-12 15:40:20|1973.37|1953.37|1973.62|1953.62|1973.64|1953.64|1973.37|1953.37|14
1639323630000|2021-12-12 15:40:30|1973.6|1953.6|1973.4|1953.4|1973.6|1953.6|1973.38|1953.38|19
1639323640000|2021-12-12 15:40:40|1973.41|1953.41|1973.47|1953.47|1973.48|1953.48|1973.34|1953.34|22
1639323650000|2021-12-12 15:40:50|1973.48|1953.48|1974|1954|1974|1954|1973.44|1953.44|14
1639323660000|2021-12-12 15:41:00|1974.23|1954.23|1974.23|1954.23|1974.23|1954.23|1974.23|1954.23|1
1639323670000|2021-12-12 15:41:10|1974.26|1954.26|1974.19|1954.19|1974.26|1954.26|1974.19|1954.19|2
1639323680000|2021-12-12 15:41:20|1974.17|1954.17|1973.61|1953.61|1974.24|1954.24|1973.61|1953.61|12
1639323690000|2021-12-12 15:41:30|1973.42|1953.42|1973.33|1953.33|1973.42|1953.42|1973.31|1953.31|6
1639323710000|2021-12-12 15:41:50|1973.21|1953.21|1973.2|1953.2|1973.21|1953.21|1973.18|1953.18|3
1639323720000|2021-12-12 15:42:00|1973.18|1953.18|1973|1953|1973.22|1953.22|1972.89|1952.89|6
1639323730000|2021-12-12 15:42:10|1972.87|1952.87|1972.76|1952.76|1972.87|1952.87|1972.68|1952.68|12
1639323740000|2021-12-12 15:42:20|1972.83|1952.83|1972.83|1952.83|1972.83|1952.83|1972.83|1952.83|1
1639323750000|2021-12-12 15:42:30|1972.79|1952.79|1972.79|1952.79|1972.79|1952.79|1972.79|1952.79|1
1639323760000|2021-12-12 15:42:40|1972.81|1952.81|1972.5|1952.5|1972.81|1952.81|1972.5|1952.5|4
1639323770000|2021-12-12 15:42:50|1972.49|1952.49|1972.23|1952.23|1972.49|1952.49|1972.23|1952.23|3
1639323780000|2021-12-12 15:43:00|1972.29|1952.29|1972.29|1952.29|1972.29|1952.29|1972.29|1952.29|1
1639323790000|2021-12-12 15:43:10|1972.21|1952.21|1972.21|1952.21|1972.21|1952.21|1972.21|1952.21|1
1639323800000|2021-12-12 15:43:20|1972.2|1952.2|1972.2|1952.2|1972.2|1952.2|1972.16|1952.16|3
1639323810000|2021-12-12 15:43:30|1972.22|1952.22|1972.86|1952.86|1972.91|1952.91|1972.22|1952.22|10
1639323820000|2021-12-12 15:43:40|1972.82|1952.82|1972.6|1952.6|1972.97|1952.97|1972.6|1952.6|9
1639323830000|2021-12-12 15:43:50|1972.64|1952.64|1973.28|1953.28|1973.28|1953.28|1972.63|1952.63|9
1639323840000|2021-12-12 15:44:00|1973.5|1953.5|1973.3|1953.3|1973.5|1953.5|1973.3|1953.3|3
1639323850000|2021-12-12 15:44:10|1973.29|1953.29|1973.34|1953.34|1973.41|1953.41|1973.29|1953.29|8
1639323860000|2021-12-12 15:44:20|1973.18|1953.18|1972.97|1952.97|1973.18|1953.18|1972.95|1952.95|6
1639323870000|2021-12-12 15:44:30|1972.98|1952.98|1972.9|1952.9|1972.99|1952.99|1972.84|1952.84|9
1639323880000|2021-12-12 15:44:40|1972.85|1952.85|1972.39|1952.39|1972.9|1952.9|1972.38|1952.38|21
1639323890000|2021-12-12 15:44:50|1972.42|1952.42|1972.21|1952.21|1972.47|1952.47|1972.21|1952.21|13
1639323900000|2021-12-12 15:45:00|1972.26|1952.26|1972.25|1952.25|1972.27|1952.27|1972.17|1952.17|5
1639323910000|2021-12-12 15:45:10|1972.27|1952.27|1971.96|1951.96|1972.27|1952.27|1971.96|1951.96|13
1639323920000|2021-12-12 15:45:20|1971.99|1951.99|1972.01|1952.01|1972.05|1952.05|1971.99|1951.99|19
1639323930000|2021-12-12 15:45:30|1972.03|1952.03|1971.28|1951.28|1972.03|1952.03|1971.28|1951.28|16
1639323940000|2021-12-12 15:45:40|1971.33|1951.33|1970.92|1950.92|1971.33|1951.33|1970.91|1950.91|23
1639323950000|2021-12-12 15:45:50|1970.94|1950.94|1971.15|1951.15|1971.15|1951.15|1970.93|1950.93|27
1639323960000|2021-12-12 15:46:00|1971.11|1951.11|1970.87|1950.87|1971.11|1951.11|1970.85|1950.85|21
1639323970000|2021-12-12 15:46:10|1970.86|1950.86|1970.77|1950.77|1970.86|1950.86|1970.77|1950.77|2
1639323980000|2021-12-12 15:46:20|1970.76|1950.76|1970.76|1950.76|1970.76|1950.76|1970.76|1950.76|1
1639323990000|2021-12-12 15:46:30|1970.77|1950.77|1970.77|1950.77|1970.77|1950.77|1970.77|1950.77|1
1639324000000|2021-12-12 15:46:40|1970.79|1950.79|1970.79|1950.79|1970.79|1950.79|1970.79|1950.79|1
1639324010000|2021-12-12 15:46:50|1970.77|1950.77|1970.65|1950.65|1970.77|1950.77|1970.65|1950.65|6
1639324020000|2021-12-12 15:47:00|1970.71|1950.71|1969.9|1949.9|1970.73|1950.73|1969.9|1949.9|11
1639324030000|2021-12-12 15:47:10|1969.94|1949.94|1970.02|1950.02|1970.02|1950.02|1969.94|1949.94|2
1639324040000|2021-12-12 15:47:20|1969.87|1949.87|1969.47|1949.47|1969.87|1949.87|1969.44|1949.44|11
1639324050000|2021-12-12 15:47:30|1969.6|1949.6|1969.56|1949.56|1969.6|1949.6|1969.56|1949.56|8
1639324060000|2021-12-12 15:47:40|1969.47|1949.47|1969.19|1949.19|1969.47|1949.47|1969.17|1949.17|3
1639324070000|2021-12-12 15:47:50|1969.18|1949.18|1969.04|1949.04|1969.19|1949.19|1968.93|1948.93|15
1639324080000|2021-12-12 15:48:00|1969.05|1949.05|1969.91|1949.91|1969.91|1949.91|1969.05|1949.05|20
1639324090000|2021-12-12 15:48:10|1969.92|1949.92|1969.61|1949.61|1969.92|1949.92|1969.56|1949.56|10
1639324100000|2021-12-12 15:48:20|1969.71|1949.71|1969.7|1949.7|1969.71|1949.71|1969.7|1949.7|2
1639324110000|2021-12-12 15:48:30|1969.71|1949.71|1969.51|1949.51|1969.71|1949.71|1969.45|1949.45|7
1639324120000|2021-12-12 15:48:40|1969.5|1949.5|1969.3|1949.3|1969.54|1949.54|1969.23|1949.23|27
1639324130000|2021-12-12 15:48:50|1969.29|1949.29|1969.16|1949.16|1969.38|1949.38|1969.11|1949.11|18
1639324140000|2021-12-12 15:49:00|1969.23|1949.23|1969.37|1949.37|1969.41|1949.41|1969.15|1949.15|17
1639324150000|2021-12-12 15:49:10|1969.34|1949.34|1969|1949|1969.34|1949.34|1968.99|1948.99|25
1639324160000|2021-12-12 15:49:20|1969.03|1949.03|1968.85|1948.85|1969.03|1949.03|1968.71|1948.71|21
1639324170000|2021-12-12 15:49:30|1968.81|1948.81|1966.52|1946.52|1968.81|1948.81|1966.49|1946.49|26
1639324180000|2021-12-12 15:49:40|1966.53|1946.53|1966.31|1946.31|1966.74|1946.74|1966.31|1946.31|28
1639324190000|2021-12-12 15:49:50|1966.29|1946.29|1966.44|1946.44|1966.55|1946.55|1966.29|1946.29|17
1639324200000|2021-12-12 15:50:00|1966.53|1946.53|1966.46|1946.46|1966.62|1946.62|1966.43|1946.43|16
1639324210000|2021-12-12 15:50:10|1966.49|1946.49|1966.4|1946.4|1966.54|1946.54|1966.38|1946.38|22
1639324220000|2021-12-12 15:50:20|1966.37|1946.37|1965.48|1945.48|1966.37|1946.37|1965.47|1945.47|28
1639324230000|2021-12-12 15:50:30|1965.46|1945.46|1964.77|1944.77|1965.46|1945.46|1964.69|1944.69|21
1639324240000|2021-12-12 15:50:40|1964.74|1944.74|1964.98|1944.98|1964.98|1944.98|1964.74|1944.74|21
1639324250000|2021-12-12 15:50:50|1965.05|1945.05|1965.54|1945.54|1965.54|1945.54|1964.95|1944.95|13
1639324260000|2021-12-12 15:51:00|1965.56|1945.56|1965.94|1945.94|1966.05|1946.05|1965.56|1945.56|16
1639324270000|2021-12-12 15:51:10|1965.99|1945.99|1965.51|1945.51|1965.99|1945.99|1965.38|1945.38|24
1639324280000|2021-12-12 15:51:20|1965.49|1945.49|1965.66|1945.66|1965.66|1945.66|1965.49|1945.49|12
1639324290000|2021-12-12 15:51:30|1965.63|1945.63|1965.68|1945.68|1965.79|1945.79|1965.63|1945.63|13
1639324300000|2021-12-12 15:51:40|1965.61|1945.61|1965.57|1945.57|1965.7|1945.7|1965.57|1945.57|15
1639324310000|2021-12-12 15:51:50|1965.58|1945.58|1965.61|1945.61|1965.61|1945.61|1965.55|1945.55|11
1639324320000|2021-12-12 15:52:00|1965.63|1945.63|1964.83|1944.83|1965.67|1945.67|1964.83|1944.83|16
1639324330000|2021-12-12 15:52:10|1964.75|1944.75|1964.11|1944.11|1964.75|1944.75|1964.11|1944.11|18
1639324340000|2021-12-12 15:52:20|1964.1|1944.1|1965.91|1945.91|1965.91|1945.91|1964.1|1944.1|14
1639324350000|2021-12-12 15:52:30|1965.81|1945.81|1965.87|1945.87|1965.89|1945.89|1965.8|1945.8|8
1639324360000|2021-12-12 15:52:40|1965.8|1945.8|1965.01|1945.01|1966.11|1946.11|1964.75|1944.75|27
1639324370000|2021-12-12 15:52:50|1964.97|1944.97|1965.02|1945.02|1965.06|1945.06|1964.79|1944.79|24
1639324380000|2021-12-12 15:53:00|1965.04|1945.04|1965.33|1945.33|1965.39|1945.39|1965.01|1945.01|11
1639324390000|2021-12-12 15:53:10|1965.58|1945.58|1965.92|1945.92|1965.92|1945.92|1965.58|1945.58|4
1639324400000|2021-12-12 15:53:20|1965.95|1945.95|1965.85|1945.85|1965.95|1945.95|1965.85|1945.85|2
1639324410000|2021-12-12 15:53:30|1965.88|1945.88|1966.02|1946.02|1966.05|1946.05|1965.87|1945.87|7
1639324420000|2021-12-12 15:53:40|1966.05|1946.05|1966.13|1946.13|1966.13|1946.13|1965.97|1945.97|6
1639324430000|2021-12-12 15:53:50|1966.1|1946.1|1966.49|1946.49|1966.49|1946.49|1966.05|1946.05|9
1639324440000|2021-12-12 15:54:00|1966.36|1946.36|1966.72|1946.72|1966.72|1946.72|1966.21|1946.21|17
1639324450000|2021-12-12 15:54:10|1966.79|1946.79|1967.42|1947.42|1967.47|1947.47|1966.79|1946.79|9
1639324460000|2021-12-12 15:54:20|1967.31|1947.31|1967.57|1947.57|1967.57|1947.57|1967.29|1947.29|6
1639324470000|2021-12-12 15:54:30|1967.56|1947.56|1967.48|1947.48|1967.56|1947.56|1967.48|1947.48|2
1639324480000|2021-12-12 15:54:40|1967.77|1947.77|1967.68|1947.68|1967.77|1947.77|1967.68|1947.68|3
1639324490000|2021-12-12 15:54:50|1967.71|1947.71|1967.23|1947.23|1967.8|1947.8|1967.23|1947.23|14
1639324500000|2021-12-12 15:55:00|1967.2|1947.2|1967.26|1947.26|1967.27|1947.27|1967.14|1947.14|25
1639324510000|2021-12-12 15:55:10|1967.34|1947.34|1966.97|1946.97|1967.34|1947.34|1966.94|1946.94|9
1639324520000|2021-12-12 15:55:20|1966.99|1946.99|1966.94|1946.94|1967.03|1947.03|1966.94|1946.94|14
1639324530000|2021-12-12 15:55:30|1966.99|1946.99|1967.13|1947.13|1967.13|1947.13|1966.97|1946.97|11
1639324540000|2021-12-12 15:55:40|1967.21|1947.21|1967.21|1947.21|1967.21|1947.21|1967.13|1947.13|3
1639324550000|2021-12-12 15:55:50|1967.2|1947.2|1967.09|1947.09|1967.2|1947.2|1966.95|1946.95|16
1639324560000|2021-12-12 15:56:00|1966.96|1946.96|1967.28|1947.28|1967.29|1947.29|1966.96|1946.96|19
1639324570000|2021-12-12 15:56:10|1967.25|1947.25|1967.57|1947.57|1967.57|1947.57|1967.24|1947.24|13
1639324580000|2021-12-12 15:56:20|1967.92|1947.92|1967.7|1947.7|1967.92|1947.92|1967.7|1947.7|5
1639324590000|2021-12-12 15:56:30|1967.86|1947.86|1968.09|1948.09|1968.09|1948.09|1967.6|1947.6|4
1639324610000|2021-12-12 15:56:50|1967.99|1947.99|1967.99|1947.99|1967.99|1947.99|1967.99|1947.99|1
1639324620000|2021-12-12 15:57:00|1968.09|1948.09|1968.09|1948.09|1968.09|1948.09|1968.09|1948.09|1
1639324630000|2021-12-12 15:57:10|1968.15|1948.15|1968.11|1948.11|1968.15|1948.15|1968.11|1948.11|2
1639324640000|2021-12-12 15:57:20|1968.04|1948.04|1967.59|1947.59|1968.04|1948.04|1967.17|1947.17|17
1639324650000|2021-12-12 15:57:30|1967.6|1947.6|1967.34|1947.34|1967.61|1947.61|1967.29|1947.29|15
1639324660000|2021-12-12 15:57:40|1967.37|1947.37|1967.41|1947.41|1967.6|1947.6|1967.37|1947.37|10
1639324670000|2021-12-12 15:57:50|1967.4|1947.4|1966.77|1946.77|1967.41|1947.41|1966.77|1946.77|14
1639324680000|2021-12-12 15:58:00|1966.75|1946.75|1966.22|1946.22|1966.75|1946.75|1966.22|1946.22|3
1639324690000|2021-12-12 15:58:10|1966.26|1946.26|1966.31|1946.31|1966.31|1946.31|1966.22|1946.22|3
1639324700000|2021-12-12 15:58:20|1966.35|1946.35|1966.32|1946.32|1966.37|1946.37|1966.32|1946.32|3
1639324710000|2021-12-12 15:58:30|1966.08|1946.08|1966.14|1946.14|1966.35|1946.35|1966.07|1946.07|14
1639324720000|2021-12-12 15:58:40|1966.1|1946.1|1965.7|1945.7|1966.15|1946.15|1965.7|1945.7|8
1639324730000|2021-12-12 15:58:50|1965.69|1945.69|1965.72|1945.72|1965.72|1945.72|1965.68|1945.68|4
1639324740000|2021-12-12 15:59:00|1965.75|1945.75|1966.73|1946.73|1966.73|1946.73|1965.72|1945.72|14
1639324750000|2021-12-12 15:59:10|1966.92|1946.92|1966.84|1946.84|1967.25|1947.25|1966.84|1946.84|15
1639324760000|2021-12-12 15:59:20|1966.81|1946.81|1966.42|1946.42|1966.81|1946.81|1966.35|1946.35|13
1639324770000|2021-12-12 15:59:30|1966.34|1946.34|1966.03|1946.03|1966.34|1946.34|1965.73|1945.73|19
1639324780000|2021-12-12 15:59:40|1966.04|1946.04|1966.33|1946.33|1966.41|1946.41|1966.04|1946.04|5
1639324790000|2021-12-12 15:59:50|1966.38|1946.38|1966.27|1946.27|1966.38|1946.38|1966.09|1946.09|33
1639324800000|2021-12-12 16:00:00|1966.28|1946.28|1965.78|1945.78|1966.33|1946.33|1965.78|1945.78|25
1639324810000|2021-12-12 16:00:10|1965.72|1945.72|1965.72|1945.72|1965.78|1945.78|1965.51|1945.51|20
1639324820000|2021-12-12 16:00:20|1965.73|1945.73|1965.43|1945.43|1965.73|1945.73|1965.41|1945.41|22
1639324830000|2021-12-12 16:00:30|1965.4|1945.4|1965.59|1945.59|1965.7|1945.7|1965.3|1945.3|23
1639324840000|2021-12-12 16:00:40|1965.62|1945.62|1965.57|1945.57|1965.62|1945.62|1965.41|1945.41|5
1639324850000|2021-12-12 16:00:50|1965.58|1945.58|1965.35|1945.35|1965.87|1945.87|1965.32|1945.32|15
1639324860000|2021-12-12 16:01:00|1965.29|1945.29|1965.22|1945.22|1965.29|1945.29|1965.15|1945.15|16
1639324870000|2021-12-12 16:01:10|1965.18|1945.18|1965.42|1945.42|1965.42|1945.42|1965.15|1945.15|19
1639324880000|2021-12-12 16:01:20|1965.38|1945.38|1965.43|1945.43|1965.43|1945.43|1965.33|1945.33|3
1639324890000|2021-12-12 16:01:30|1965.37|1945.37|1964.96|1944.96|1965.37|1945.37|1964.96|1944.96|6
1639324900000|2021-12-12 16:01:40|1964.79|1944.79|1964.65|1944.65|1964.79|1944.79|1964.65|1944.65|4
1639324910000|2021-12-12 16:01:50|1964.6|1944.6|1962.44|1942.44|1964.6|1944.6|1962.44|1942.44|17
1639324920000|2021-12-12 16:02:00|1962.23|1942.23|1961.31|1941.31|1962.23|1942.23|1961.24|1941.24|31
1639324930000|2021-12-12 16:02:10|1961.44|1941.44|1961.05|1941.05|1961.49|1941.49|1960.97|1940.97|34
1639324940000|2021-12-12 16:02:20|1961.03|1941.03|1960.84|1940.84|1961.03|1941.03|1960.31|1940.31|19
1639324950000|2021-12-12 16:02:30|1960.79|1940.79|1961.36|1941.36|1961.38|1941.38|1960.54|1940.54|25
1639324960000|2021-12-12 16:02:40|1961.35|1941.35|1962.14|1942.14|1962.15|1942.15|1961.35|1941.35|24
1639324970000|2021-12-12 16:02:50|1962.36|1942.36|1962.15|1942.15|1962.43|1942.43|1962.15|1942.15|18
1639324980000|2021-12-12 16:03:00|1962.19|1942.19|1962.81|1942.81|1962.81|1942.81|1962.19|1942.19|7
1639324990000|2021-12-12 16:03:10|1962.83|1942.83|1963.13|1943.13|1963.13|1943.13|1962.73|1942.73|6
1639325000000|2021-12-12 16:03:20|1963.27|1943.27|1963.47|1943.47|1963.47|1943.47|1963.27|1943.27|3
1639325010000|2021-12-12 16:03:30|1963.37|1943.37|1963.37|1943.37|1963.37|1943.37|1963.37|1943.37|1
1639325020000|2021-12-12 16:03:40|1963.44|1943.44|1963.35|1943.35|1963.44|1943.44|1963.35|1943.35|2
1639325030000|2021-12-12 16:03:50|1963.29|1943.29|1962.52|1942.52|1963.29|1943.29|1962.45|1942.45|23
1639325040000|2021-12-12 16:04:00|1962.53|1942.53|1962.5|1942.5|1962.87|1942.87|1962.45|1942.45|11
1639325050000|2021-12-12 16:04:10|1962.51|1942.51|1963.12|1943.12|1963.12|1943.12|1962.51|1942.51|10
1639325060000|2021-12-12 16:04:20|1963.13|1943.13|1963.13|1943.13|1963.13|1943.13|1963.13|1943.13|1
1639325070000|2021-12-12 16:04:30|1963.29|1943.29|1965.18|1945.18|1965.18|1945.18|1963.29|1943.29|9
1639325080000|2021-12-12 16:04:40|1965.5|1945.5|1966.34|1946.34|1966.38|1946.38|1965.33|1945.33|16
1639325090000|2021-12-12 16:04:50|1966.35|1946.35|1968.4|1948.4|1968.4|1948.4|1966.35|1946.35|13
1639325100000|2021-12-12 16:05:00|1968.42|1948.42|1966.63|1946.63|1968.46|1948.46|1966.62|1946.62|36
1639325110000|2021-12-12 16:05:10|1966.62|1946.62|1966.78|1946.78|1966.78|1946.78|1966.28|1946.28|30
1639325120000|2021-12-12 16:05:20|1966.8|1946.8|1965.89|1945.89|1966.8|1946.8|1965.87|1945.87|24
1639325130000|2021-12-12 16:05:30|1965.91|1945.91|1965.65|1945.65|1965.91|1945.91|1965.09|1945.09|26
1639325140000|2021-12-12 16:05:40|1965.68|1945.68|1964.7|1944.7|1965.72|1945.72|1964.7|1944.7|31
1639325150000|2021-12-12 16:05:50|1964.67|1944.67|1965.01|1945.01|1965.01|1945.01|1964.66|1944.66|16
1639325160000|2021-12-12 16:06:00|1965.02|1945.02|1964.91|1944.91|1965.02|1945.02|1964.91|1944.91|18
1639325170000|2021-12-12 16:06:10|1964.61|1944.61|1964.52|1944.52|1964.61|1944.61|1964.52|1944.52|7
1639325180000|2021-12-12 16:06:20|1964.54|1944.54|1964.48|1944.48|1964.61|1944.61|1964.48|1944.48|27
1639325190000|2021-12-12 16:06:30|1964.52|1944.52|1964.44|1944.44|1964.52|1944.52|1964.44|1944.44|8
1639325200000|2021-12-12 16:06:40|1964.49|1944.49|1964.59|1944.59|1964.59|1944.59|1964.43|1944.43|12
1639325210000|2021-12-12 16:06:50|1964.56|1944.56|1964.63|1944.63|1964.64|1944.64|1964.47|1944.47|18
1639325220000|2021-12-12 16:07:00|1964.57|1944.57|1965.14|1945.14|1965.14|1945.14|1964.56|1944.56|15
1639325230000|2021-12-12 16:07:10|1965.02|1945.02|1965.14|1945.14|1965.32|1945.32|1965.02|1945.02|15
1639325240000|2021-12-12 16:07:20|1965.07|1945.07|1965.14|1945.14|1965.15|1945.15|1965.07|1945.07|14
1639325250000|2021-12-12 16:07:30|1965.28|1945.28|1965.32|1945.32|1965.33|1945.33|1965.27|1945.27|9
1639325260000|2021-12-12 16:07:40|1965.35|1945.35|1965.46|1945.46|1965.51|1945.51|1965.35|1945.35|4
1639325270000|2021-12-12 16:07:50|1965.48|1945.48|1965.23|1945.23|1965.48|1945.48|1965.19|1945.19|8
1639325280000|2021-12-12 16:08:00|1965.21|1945.21|1964.65|1944.65|1965.22|1945.22|1964.63|1944.63|25
1639325290000|2021-12-12 16:08:10|1964.64|1944.64|1964.79|1944.79|1964.89|1944.89|1964.59|1944.59|19
1639325300000|2021-12-12 16:08:20|1964.8|1944.8|1965.25|1945.25|1965.34|1945.34|1964.77|1944.77|21
1639325310000|2021-12-12 16:08:30|1965.34|1945.34|1965.12|1945.12|1965.44|1945.44|1965.06|1945.06|27
1639325320000|2021-12-12 16:08:40|1965.1|1945.1|1964.12|1944.12|1965.1|1945.1|1964.12|1944.12|8
1639325330000|2021-12-12 16:08:50|1964.07|1944.07|1963.72|1943.72|1964.07|1944.07|1963.29|1943.29|26
1639325340000|2021-12-12 16:09:00|1963.71|1943.71|1963.56|1943.56|1963.71|1943.71|1963.56|1943.56|3
1639325350000|2021-12-12 16:09:10|1963.52|1943.52|1963.5|1943.5|1963.52|1943.52|1963.5|1943.5|2
1639325360000|2021-12-12 16:09:20|1963.53|1943.53|1963.38|1943.38|1963.53|1943.53|1963.36|1943.36|6
1639325370000|2021-12-12 16:09:30|1963.36|1943.36|1963.03|1943.03|1963.36|1943.36|1962.73|1942.73|16
1639325380000|2021-12-12 16:09:40|1963.01|1943.01|1963.23|1943.23|1963.23|1943.23|1963.01|1943.01|3
1639325390000|2021-12-12 16:09:50|1963.22|1943.22|1962.91|1942.91|1963.67|1943.67|1962.78|1942.78|22
1639325400000|2021-12-12 16:10:00|1962.99|1942.99|1963.04|1943.04|1963.2|1943.2|1962.93|1942.93|7
1639325410000|2021-12-12 16:10:10|1963.02|1943.02|1963.31|1943.31|1963.31|1943.31|1963.02|1943.02|10
1639325420000|2021-12-12 16:10:20|1963.28|1943.28|1962.86|1942.86|1963.28|1943.28|1962.57|1942.57|21
1639325430000|2021-12-12 16:10:30|1962.89|1942.89|1962.89|1942.89|1962.89|1942.89|1962.89|1942.89|1
1639325440000|2021-12-12 16:10:40|1963.03|1943.03|1962.84|1942.84|1963.03|1943.03|1962.83|1942.83|3
1639325450000|2021-12-12 16:10:50|1962.92|1942.92|1962.92|1942.92|1962.92|1942.92|1962.92|1942.92|1
1639325460000|2021-12-12 16:11:00|1962.83|1942.83|1962.95|1942.95|1962.95|1942.95|1962.83|1942.83|5
1639325470000|2021-12-12 16:11:10|1963|1943|1962.74|1942.74|1963|1943|1962.74|1942.74|7
1639325480000|2021-12-12 16:11:20|1962.75|1942.75|1963.15|1943.15|1963.15|1943.15|1962.74|1942.74|5
1639325490000|2021-12-12 16:11:30|1963.17|1943.17|1963.17|1943.17|1963.17|1943.17|1963.17|1943.17|1
1639325500000|2021-12-12 16:11:40|1963.08|1943.08|1963.08|1943.08|1963.08|1943.08|1963.08|1943.08|1
1639325510000|2021-12-12 16:11:50|1962.87|1942.87|1962.89|1942.89|1962.89|1942.89|1962.87|1942.87|2
1639325520000|2021-12-12 16:12:00|1961.67|1941.67|1961.9|1941.9|1961.9|1941.9|1961.66|1941.66|3
1639325530000|2021-12-12 16:12:10|1961.66|1941.66|1961.66|1941.66|1961.66|1941.66|1961.66|1941.66|1
1639325540000|2021-12-12 16:12:20|1961.82|1941.82|1961.02|1941.02|1961.82|1941.82|1961.02|1941.02|9
1639325550000|2021-12-12 16:12:30|1960.98|1940.98|1960.93|1940.93|1961|1941|1960.9|1940.9|10
1639325560000|2021-12-12 16:12:40|1960.9|1940.9|1960.77|1940.77|1960.96|1940.96|1960.72|1940.72|19
1639325570000|2021-12-12 16:12:50|1960.76|1940.76|1960.65|1940.65|1960.96|1940.96|1960.65|1940.65|29
1639325580000|2021-12-12 16:13:00|1960.52|1940.52|1960.35|1940.35|1960.78|1940.78|1960.35|1940.35|14
1639325590000|2021-12-12 16:13:10|1960.17|1940.17|1960.2|1940.2|1960.2|1940.2|1960.17|1940.17|2
1639325600000|2021-12-12 16:13:20|1960.35|1940.35|1960.33|1940.33|1960.35|1940.35|1960.33|1940.33|2
1639325610000|2021-12-12 16:13:30|1959.92|1939.92|1959.99|1939.99|1959.99|1939.99|1959.92|1939.92|2
1639325620000|2021-12-12 16:13:40|1959.64|1939.64|1959.64|1939.64|1959.64|1939.64|1959.64|1939.64|1
1639325630000|2021-12-12 16:13:50|1959.71|1939.71|1959.71|1939.71|1959.71|1939.71|1959.71|1939.71|1
1639325640000|2021-12-12 16:14:00|1959.92|1939.92|1960.26|1940.26|1960.26|1940.26|1959.92|1939.92|2
1639325650000|2021-12-12 16:14:10|1960.18|1940.18|1960.18|1940.18|1960.18|1940.18|1960.18|1940.18|1
1639325660000|2021-12-12 16:14:20|1960.15|1940.15|1960.15|1940.15|1960.15|1940.15|1960.15|1940.15|1
1639325670000|2021-12-12 16:14:30|1959.83|1939.83|1959.78|1939.78|1960.02|1940.02|1959.78|1939.78|4
1639325680000|2021-12-12 16:14:40|1960.18|1940.18|1960.29|1940.29|1960.29|1940.29|1960.18|1940.18|4
1639325690000|2021-12-12 16:14:50|1960.26|1940.26|1960.42|1940.42|1960.48|1940.48|1960.25|1940.25|20
1639325700000|2021-12-12 16:15:00|1960.41|1940.41|1960.36|1940.36|1960.5|1940.5|1960.33|1940.33|17
1639325710000|2021-12-12 16:15:10|1960.37|1940.37|1960.96|1940.96|1960.96|1940.96|1960.37|1940.37|2
1639325720000|2021-12-12 16:15:20|1960.86|1940.86|1960.35|1940.35|1960.95|1940.95|1960.33|1940.33|20
1639325730000|2021-12-12 16:15:30|1960.93|1940.93|1961.06|1941.06|1961.06|1941.06|1960.91|1940.91|10
1639325740000|2021-12-12 16:15:40|1960.98|1940.98|1960.73|1940.73|1960.98|1940.98|1960.73|1940.73|6
1639325750000|2021-12-12 16:15:50|1960.78|1940.78|1961.01|1941.01|1961.01|1941.01|1960.77|1940.77|5
1639325760000|2021-12-12 16:16:00|1961|1941|1960.95|1940.95|1961.01|1941.01|1960.91|1940.91|10
1639325770000|2021-12-12 16:16:10|1960.94|1940.94|1960.73|1940.73|1961|1941|1960.73|1940.73|13
1639325780000|2021-12-12 16:16:20|1960.79|1940.79|1960.73|1940.73|1960.79|1940.79|1960.73|1940.73|4
1639325790000|2021-12-12 16:16:30|1960.45|1940.45|1960.44|1940.44|1960.45|1940.45|1960.44|1940.44|2
1639325800000|2021-12-12 16:16:40|1960.39|1940.39|1960.4|1940.4|1960.41|1940.41|1960.39|1940.39|3
1639325810000|2021-12-12 16:16:50|1960.35|1940.35|1960.77|1940.77|1960.78|1940.78|1960.34|1940.34|14
1639325820000|2021-12-12 16:17:00|1960.75|1940.75|1960.78|1940.78|1960.78|1940.78|1960.75|1940.75|8
1639325830000|2021-12-12 16:17:10|1960.73|1940.73|1960.67|1940.67|1960.73|1940.73|1960.67|1940.67|8
1639325840000|2021-12-12 16:17:20|1960.69|1940.69|1960.69|1940.69|1960.73|1940.73|1960.67|1940.67|16
1639325850000|2021-12-12 16:17:30|1960.68|1940.68|1960.93|1940.93|1960.93|1940.93|1960.68|1940.68|4
1639325860000|2021-12-12 16:17:40|1960.89|1940.89|1960.88|1940.88|1960.89|1940.89|1960.88|1940.88|2
1639325870000|2021-12-12 16:17:50|1960.89|1940.89|1961.28|1941.28|1961.28|1941.28|1960.89|1940.89|3
1639325880000|2021-12-12 16:18:00|1961.62|1941.62|1961.62|1941.62|1961.62|1941.62|1961.62|1941.62|1
1639325890000|2021-12-12 16:18:10|1961.57|1941.57|1961.57|1941.57|1961.57|1941.57|1961.57|1941.57|1
1639325900000|2021-12-12 16:18:20|1961.64|1941.64|1961.64|1941.64|1961.64|1941.64|1961.64|1941.64|1
1639325910000|2021-12-12 16:18:30|1961.47|1941.47|1962.3|1942.3|1962.3|1942.3|1961.47|1941.47|9
1639325920000|2021-12-12 16:18:40|1962.61|1942.61|1962.61|1942.61|1962.61|1942.61|1962.61|1942.61|1
1639325930000|2021-12-12 16:18:50|1962.48|1942.48|1962.68|1942.68|1962.75|1942.75|1962.48|1942.48|3
1639325940000|2021-12-12 16:19:00|1962.79|1942.79|1962.79|1942.79|1962.79|1942.79|1962.79|1942.79|1
1639325950000|2021-12-12 16:19:10|1963.23|1943.23|1963.23|1943.23|1963.23|1943.23|1963.23|1943.23|1
1639325960000|2021-12-12 16:19:20|1963.13|1943.13|1963.21|1943.21|1963.23|1943.23|1963.13|1943.13|3
1639325970000|2021-12-12 16:19:30|1962.7|1942.7|1963.1|1943.1|1963.1|1943.1|1962.7|1942.7|6
1639325980000|2021-12-12 16:19:40|1963.03|1943.03|1962.85|1942.85|1963.1|1943.1|1962.85|1942.85|24
1639325990000|2021-12-12 16:19:50|1962.88|1942.88|1962.58|1942.58|1962.89|1942.89|1962.58|1942.58|5
1639326000000|2021-12-12 16:20:00|1963.06|1943.06|1963.04|1943.04|1963.06|1943.06|1963.04|1943.04|4
1639326010000|2021-12-12 16:20:10|1962.89|1942.89|1963.01|1943.01|1963.01|1943.01|1962.81|1942.81|13
1639326020000|2021-12-12 16:20:20|1962.84|1942.84|1962.8|1942.8|1963.01|1943.01|1962.8|1942.8|13
1639326030000|2021-12-12 16:20:30|1962.79|1942.79|1962.61|1942.61|1962.8|1942.8|1962.56|1942.56|18
1639326040000|2021-12-12 16:20:40|1962.63|1942.63|1962.55|1942.55|1962.63|1942.63|1962.49|1942.49|12
1639326050000|2021-12-12 16:20:50|1962.61|1942.61|1962.7|1942.7|1962.7|1942.7|1962.55|1942.55|4
1639326060000|2021-12-12 16:21:00|1962.72|1942.72|1963.24|1943.24|1963.24|1943.24|1962.72|1942.72|10
1639326070000|2021-12-12 16:21:10|1963.31|1943.31|1963.58|1943.58|1963.61|1943.61|1963.31|1943.31|5
1639326080000|2021-12-12 16:21:20|1963.75|1943.75|1964.23|1944.23|1964.62|1944.62|1963.64|1943.64|14
1639326090000|2021-12-12 16:21:30|1964.22|1944.22|1965.21|1945.21|1965.23|1945.23|1963.79|1943.79|26
1639326100000|2021-12-12 16:21:40|1965.22|1945.22|1965.33|1945.33|1965.34|1945.34|1965.22|1945.22|11
1639326110000|2021-12-12 16:21:50|1965.27|1945.27|1965.55|1945.55|1965.63|1945.63|1965.23|1945.23|15
1639326120000|2021-12-12 16:22:00|1965.63|1945.63|1965.58|1945.58|1965.83|1945.83|1965.56|1945.56|16
1639326130000|2021-12-12 16:22:10|1965.82|1945.82|1965.75|1945.75|1965.82|1945.82|1965.58|1945.58|13
1639326140000|2021-12-12 16:22:20|1965.73|1945.73|1965.58|1945.58|1965.73|1945.73|1965.58|1945.58|2
1639326150000|2021-12-12 16:22:30|1966.16|1946.16|1965.86|1945.86|1966.16|1946.16|1965.86|1945.86|4
1639326160000|2021-12-12 16:22:40|1965.82|1945.82|1965.81|1945.81|1965.82|1945.82|1965.81|1945.81|2
1639326170000|2021-12-12 16:22:50|1965.83|1945.83|1965.78|1945.78|1965.83|1945.83|1965.78|1945.78|2
1639326180000|2021-12-12 16:23:00|1966.08|1946.08|1966.12|1946.12|1966.12|1946.12|1966.08|1946.08|2
1639326190000|2021-12-12 16:23:10|1965.9|1945.9|1965.9|1945.9|1965.9|1945.9|1965.9|1945.9|1
1639326200000|2021-12-12 16:23:20|1965.83|1945.83|1965.83|1945.83|1965.83|1945.83|1965.83|1945.83|1
1639326220000|2021-12-12 16:23:40|1965.25|1945.25|1965.25|1945.25|1965.25|1945.25|1965.25|1945.25|1
1639326230000|2021-12-12 16:23:50|1965.41|1945.41|1965.41|1945.41|1965.41|1945.41|1965.41|1945.41|1
1639326260000|2021-12-12 16:24:20|1965.53|1945.53|1965.53|1945.53|1965.53|1945.53|1965.53|1945.53|1
1639326270000|2021-12-12 16:24:30|1965.12|1945.12|1965.4|1945.4|1965.4|1945.4|1965.12|1945.12|4
1639326290000|2021-12-12 16:24:50|1965.37|1945.37|1965.37|1945.37|1965.37|1945.37|1965.37|1945.37|1
1639326310000|2021-12-12 16:25:10|1965.36|1945.36|1965.36|1945.36|1965.36|1945.36|1965.36|1945.36|1
1639326320000|2021-12-12 16:25:20|1965.39|1945.39|1965.39|1945.39|1965.39|1945.39|1965.39|1945.39|1
1639326330000|2021-12-12 16:25:30|1965.4|1945.4|1965.83|1945.83|1965.83|1945.83|1965.4|1945.4|4
1639326340000|2021-12-12 16:25:40|1965.62|1945.62|1965.5|1945.5|1965.62|1945.62|1965.43|1945.43|16
1639326350000|2021-12-12 16:25:50|1965.29|1945.29|1965.39|1945.39|1965.4|1945.4|1965.29|1945.29|8
1639326360000|2021-12-12 16:26:00|1965.26|1945.26|1965.63|1945.63|1965.63|1945.63|1965.18|1945.18|21
1639326370000|2021-12-12 16:26:10|1965.62|1945.62|1965.77|1945.77|1965.77|1945.77|1965.51|1945.51|11
1639326380000|2021-12-12 16:26:20|1965.97|1945.97|1965.97|1945.97|1965.97|1945.97|1965.97|1945.97|1
1639326390000|2021-12-12 16:26:30|1965.88|1945.88|1966.24|1946.24|1966.24|1946.24|1965.88|1945.88|4
1639326400000|2021-12-12 16:26:40|1966.27|1946.27|1966.54|1946.54|1966.54|1946.54|1966.27|1946.27|7
1639326410000|2021-12-12 16:26:50|1967.31|1947.31|1967.29|1947.29|1967.31|1947.31|1967.08|1947.08|7
1639326420000|2021-12-12 16:27:00|1967.08|1947.08|1967.08|1947.08|1967.08|1947.08|1967.08|1947.08|1
1639326430000|2021-12-12 16:27:10|1967.18|1947.18|1967.21|1947.21|1967.22|1947.22|1967.18|1947.18|3
1639326440000|2021-12-12 16:27:20|1967.38|1947.38|1967.38|1947.38|1967.38|1947.38|1967.38|1947.38|1
1639326450000|2021-12-12 16:27:30|1967.45|1947.45|1969.17|1949.17|1969.17|1949.17|1967.45|1947.45|6
1639326460000|2021-12-12 16:27:40|1969.2|1949.2|1969.79|1949.79|1969.79|1949.79|1969.12|1949.12|5
1639326480000|2021-12-12 16:28:00|1969.86|1949.86|1970.12|1950.12|1970.15|1950.15|1969.86|1949.86|4
1639326490000|2021-12-12 16:28:10|1970.14|1950.14|1970.69|1950.69|1970.69|1950.69|1970.14|1950.14|5
1639326500000|2021-12-12 16:28:20|1970.52|1950.52|1970.52|1950.52|1970.52|1950.52|1970.52|1950.52|1
1639326510000|2021-12-12 16:28:30|1970.46|1950.46|1972.08|1952.08|1972.08|1952.08|1970.46|1950.46|3
1639326520000|2021-12-12 16:28:40|1972.02|1952.02|1972.02|1952.02|1972.02|1952.02|1972.02|1952.02|1
1639326530000|2021-12-12 16:28:50|1972.15|1952.15|1972.69|1952.69|1972.69|1952.69|1972.15|1952.15|9
1639326540000|2021-12-12 16:29:00|1972.7|1952.7|1973|1953|1973.01|1953.01|1972.7|1952.7|9
1639326550000|2021-12-12 16:29:10|1972.97|1952.97|1972.96|1952.96|1972.99|1952.99|1972.9|1952.9|12
1639326560000|2021-12-12 16:29:20|1972.95|1952.95|1972.81|1952.81|1972.99|1952.99|1972.81|1952.81|7
1639326570000|2021-12-12 16:29:30|1972.86|1952.86|1973.21|1953.21|1973.23|1953.23|1972.81|1952.81|8
1639326580000|2021-12-12 16:29:40|1973.26|1953.26|1973.1|1953.1|1973.26|1953.26|1973.08|1953.08|8
1639326590000|2021-12-12 16:29:50|1973.08|1953.08|1972.99|1952.99|1973.09|1953.09|1972.99|1952.99|5
1639326600000|2021-12-12 16:30:00|1973.09|1953.09|1973.13|1953.13|1973.13|1953.13|1973.09|1953.09|2
1639326610000|2021-12-12 16:30:10|1973.12|1953.12|1973.08|1953.08|1973.12|1953.12|1973.07|1953.07|4
1639326620000|2021-12-12 16:30:20|1973.11|1953.11|1973.25|1953.25|1973.25|1953.25|1973.11|1953.11|9
1639326630000|2021-12-12 16:30:30|1973.21|1953.21|1973.44|1953.44|1973.44|1953.44|1973.21|1953.21|7
1639326640000|2021-12-12 16:30:40|1973.45|1953.45|1973.36|1953.36|1973.5|1953.5|1973.36|1953.36|5
1639326650000|2021-12-12 16:30:50|1973.45|1953.45|1973.45|1953.45|1973.45|1953.45|1973.45|1953.45|1
1639326660000|2021-12-12 16:31:00|1973.5|1953.5|1973.55|1953.55|1973.61|1953.61|1973.45|1953.45|17
1639326670000|2021-12-12 16:31:10|1973.61|1953.61|1973.71|1953.71|1973.85|1953.85|1973.53|1953.53|17
1639326680000|2021-12-12 16:31:20|1973.67|1953.67|1973.66|1953.66|1973.67|1953.67|1973.52|1953.52|16
1639326690000|2021-12-12 16:31:30|1973.52|1953.52|1973.66|1953.66|1973.72|1953.72|1973.52|1953.52|10
1639326700000|2021-12-12 16:31:40|1973.8|1953.8|1973.98|1953.98|1973.98|1953.98|1973.8|1953.8|3
1639326710000|2021-12-12 16:31:50|1974.15|1954.15|1974.6|1954.6|1974.6|1954.6|1974.06|1954.06|9
1639326720000|2021-12-12 16:32:00|1974.61|1954.61|1974.6|1954.6|1974.61|1954.61|1974.6|1954.6|2
1639326730000|2021-12-12 16:32:10|1974.47|1954.47|1974.47|1954.47|1974.47|1954.47|1974.47|1954.47|1
1639326740000|2021-12-12 16:32:20|1974.45|1954.45|1973.52|1953.52|1974.45|1954.45|1973.52|1953.52|10
1639326750000|2021-12-12 16:32:30|1973.54|1953.54|1973.51|1953.51|1973.58|1953.58|1973.47|1953.47|5
1639326760000|2021-12-12 16:32:40|1973.43|1953.43|1973.36|1953.36|1973.43|1953.43|1973.31|1953.31|7
1639326770000|2021-12-12 16:32:50|1973.21|1953.21|1972.8|1952.8|1973.22|1953.22|1972.8|1952.8|8
1639326780000|2021-12-12 16:33:00|1972.85|1952.85|1973.37|1953.37|1973.37|1953.37|1972.8|1952.8|11
1639326790000|2021-12-12 16:33:10|1973.36|1953.36|1972.94|1952.94|1973.36|1953.36|1972.94|1952.94|7
1639326800000|2021-12-12 16:33:20|1973.03|1953.03|1973.03|1953.03|1973.03|1953.03|1973.03|1953.03|1
1639326810000|2021-12-12 16:33:30|1972.81|1952.81|1972.81|1952.81|1972.81|1952.81|1972.81|1952.81|1
1639326820000|2021-12-12 16:33:40|1972.77|1952.77|1972.77|1952.77|1972.77|1952.77|1972.77|1952.77|1
1639326830000|2021-12-12 16:33:50|1972.78|1952.78|1972.81|1952.81|1972.81|1952.81|1972.78|1952.78|4
1639326840000|2021-12-12 16:34:00|1972.76|1952.76|1972.76|1952.76|1972.76|1952.76|1972.76|1952.76|1
1639326850000|2021-12-12 16:34:10|1972.81|1952.81|1973.07|1953.07|1973.07|1953.07|1972.81|1952.81|16
1639326860000|2021-12-12 16:34:20|1973.11|1953.11|1973.55|1953.55|1973.55|1953.55|1973.11|1953.11|6
1639326870000|2021-12-12 16:34:30|1973.48|1953.48|1973.61|1953.61|1973.72|1953.72|1973.46|1953.46|10
1639326880000|2021-12-12 16:34:40|1973.64|1953.64|1973.56|1953.56|1973.74|1953.74|1973.56|1953.56|13
1639326890000|2021-12-12 16:34:50|1973.58|1953.58|1973.73|1953.73|1973.75|1953.75|1973.49|1953.49|26
1639326900000|2021-12-12 16:35:00|1973.75|1953.75|1973.77|1953.77|1973.78|1953.78|1973.73|1953.73|17
1639326910000|2021-12-12 16:35:10|1973.78|1953.78|1973.75|1953.75|1973.78|1953.78|1973.74|1953.74|23
1639326920000|2021-12-12 16:35:20|1973.76|1953.76|1973.74|1953.74|1973.77|1953.77|1973.72|1953.72|15
1639326930000|2021-12-12 16:35:30|1973.73|1953.73|1973.62|1953.62|1973.8|1953.8|1973.62|1953.62|22
1639326940000|2021-12-12 16:35:40|1973.68|1953.68|1973.61|1953.61|1973.68|1953.68|1973.48|1953.48|6
1639326950000|2021-12-12 16:35:50|1973.64|1953.64|1973.98|1953.98|1973.98|1953.98|1973.64|1953.64|17
1639326960000|2021-12-12 16:36:00|1973.96|1953.96|1974.02|1954.02|1974.03|1954.03|1973.96|1953.96|6
1639326970000|2021-12-12 16:36:10|1974.07|1954.07|1974.52|1954.52|1974.52|1954.52|1974.07|1954.07|8
1639326990000|2021-12-12 16:36:30|1974.53|1954.53|1974.65|1954.65|1974.65|1954.65|1974.53|1954.53|2
1639327000000|2021-12-12 16:36:40|1975|1955|1975.01|1955.01|1975.01|1955.01|1975|1955|2
1639327010000|2021-12-12 16:36:50|1975.1|1955.1|1976.31|1956.31|1976.31|1956.31|1975.1|1955.1|16
1639327020000|2021-12-12 16:37:00|1976.27|1956.27|1975.87|1955.87|1976.35|1956.35|1975.85|1955.85|23
1639327030000|2021-12-12 16:37:10|1975.89|1955.89|1976.24|1956.24|1976.32|1956.32|1975.64|1955.64|21
1639327040000|2021-12-12 16:37:20|1976.28|1956.28|1976.47|1956.47|1976.48|1956.48|1976.23|1956.23|14
1639327050000|2021-12-12 16:37:30|1976.51|1956.51|1976.48|1956.48|1976.55|1956.55|1976.47|1956.47|25
1639327060000|2021-12-12 16:37:40|1976.51|1956.51|1977.09|1957.09|1977.15|1957.15|1976.48|1956.48|24
1639327070000|2021-12-12 16:37:50|1977.1|1957.1|1977.16|1957.16|1977.23|1957.23|1977.05|1957.05|14
1639327080000|2021-12-12 16:38:00|1977.13|1957.13|1977.16|1957.16|1977.27|1957.27|1977.13|1957.13|8
1639327090000|2021-12-12 16:38:10|1977.13|1957.13|1977.05|1957.05|1977.17|1957.17|1977.01|1957.01|19
1639327100000|2021-12-12 16:38:20|1977.03|1957.03|1977.17|1957.17|1977.17|1957.17|1977.01|1957.01|11
1639327110000|2021-12-12 16:38:30|1977.11|1957.11|1977.09|1957.09|1977.17|1957.17|1977.05|1957.05|10
1639327120000|2021-12-12 16:38:40|1977.25|1957.25|1977.14|1957.14|1977.25|1957.25|1977.12|1957.12|6
1639327130000|2021-12-12 16:38:50|1977.16|1957.16|1977.5|1957.5|1977.5|1957.5|1977.08|1957.08|14
1639327140000|2021-12-12 16:39:00|1977.42|1957.42|1976.35|1956.35|1977.49|1957.49|1976.3|1956.3|31
1639327150000|2021-12-12 16:39:10|1976.34|1956.34|1976.36|1956.36|1976.42|1956.42|1976.21|1956.21|18
1639327160000|2021-12-12 16:39:20|1976.39|1956.39|1976.9|1956.9|1976.96|1956.96|1976.37|1956.37|21
1639327170000|2021-12-12 16:39:30|1976.94|1956.94|1977.09|1957.09|1977.11|1957.11|1976.92|1956.92|17
1639327180000|2021-12-12 16:39:40|1977.07|1957.07|1977.06|1957.06|1977.11|1957.11|1976.92|1956.92|9
1639327190000|2021-12-12 16:39:50|1977.08|1957.08|1977.65|1957.65|1977.65|1957.65|1977.08|1957.08|8
1639327200000|2021-12-12 16:40:00|1977.67|1957.67|1977.65|1957.65|1977.67|1957.67|1977.65|1957.65|2
1639327210000|2021-12-12 16:40:10|1977.66|1957.66|1977.75|1957.75|1977.94|1957.94|1977.65|1957.65|7
1639327230000|2021-12-12 16:40:30|1977.7|1957.7|1977.7|1957.7|1977.7|1957.7|1977.7|1957.7|1
1639327240000|2021-12-12 16:40:40|1977.74|1957.74|1977.36|1957.36|1977.74|1957.74|1977.25|1957.25|15
1639327250000|2021-12-12 16:40:50|1977.28|1957.28|1977.4|1957.4|1977.43|1957.43|1977.25|1957.25|13
1639327260000|2021-12-12 16:41:00|1977.43|1957.43|1977.84|1957.84|1977.84|1957.84|1977.43|1957.43|12
1639327270000|2021-12-12 16:41:10|1977.78|1957.78|1978|1958|1978.04|1958.04|1977.78|1957.78|21
1639327280000|2021-12-12 16:41:20|1977.9|1957.9|1977.98|1957.98|1977.98|1957.98|1977.81|1957.81|5
1639327290000|2021-12-12 16:41:30|1977.94|1957.94|1977.85|1957.85|1977.94|1957.94|1977.81|1957.81|7
1639327300000|2021-12-12 16:41:40|1977.97|1957.97|1977.97|1957.97|1977.97|1957.97|1977.97|1957.97|1
1639327310000|2021-12-12 16:41:50|1977.93|1957.93|1977.93|1957.93|1977.93|1957.93|1977.93|1957.93|1
1639327320000|2021-12-12 16:42:00|1978.02|1958.02|1977.6|1957.6|1978.02|1958.02|1977.54|1957.54|13
1639327330000|2021-12-12 16:42:10|1977.62|1957.62|1977.71|1957.71|1977.8|1957.8|1977.6|1957.6|22
1639327340000|2021-12-12 16:42:20|1977.73|1957.73|1982.68|1962.68|1982.93|1962.93|1977.71|1957.71|32
1639327350000|2021-12-12 16:42:30|1982.67|1962.67|1983.11|1963.11|1983.11|1963.11|1982.66|1962.66|13
1639327360000|2021-12-12 16:42:40|1983.4|1963.4|1983.85|1963.85|1983.85|1963.85|1983.4|1963.4|5
1639327370000|2021-12-12 16:42:50|1983.76|1963.76|1983.7|1963.7|1983.76|1963.76|1983.37|1963.37|11
1639327380000|2021-12-12 16:43:00|1983.44|1963.44|1984.42|1964.42|1984.62|1964.62|1983.42|1963.42|15
1639327390000|2021-12-12 16:43:10|1984.5|1964.5|1984.38|1964.38|1984.5|1964.5|1984.38|1964.38|4
1639327400000|2021-12-12 16:43:20|1984.19|1964.19|1984.14|1964.14|1984.19|1964.19|1984.14|1964.14|2
1639327410000|2021-12-12 16:43:30|1983.92|1963.92|1983.53|1963.53|1983.98|1963.98|1983.53|1963.53|7
1639327420000|2021-12-12 16:43:40|1983.27|1963.27|1983.25|1963.25|1983.42|1963.42|1983.21|1963.21|6
1639327430000|2021-12-12 16:43:50|1983.21|1963.21|1983.17|1963.17|1983.21|1963.21|1983.17|1963.17|2
1639327440000|2021-12-12 16:44:00|1983.55|1963.55|1983.55|1963.55|1983.55|1963.55|1983.55|1963.55|1
1639327450000|2021-12-12 16:44:10|1983.6|1963.6|1983.61|1963.61|1983.65|1963.65|1983.53|1963.53|5
1639327460000|2021-12-12 16:44:20|1983.65|1963.65|1984.69|1964.69|1984.69|1964.69|1983.65|1963.65|11
1639327470000|2021-12-12 16:44:30|1984.71|1964.71|1984.77|1964.77|1984.77|1964.77|1984.68|1964.68|10
1639327480000|2021-12-12 16:44:40|1984.89|1964.89|1985.07|1965.07|1985.29|1965.29|1984.78|1964.78|10
1639327490000|2021-12-12 16:44:50|1985.36|1965.36|1985.32|1965.32|1985.37|1965.37|1985.32|1965.32|5
1639327500000|2021-12-12 16:45:00|1985.4|1965.4|1985.94|1965.94|1985.96|1965.96|1985.4|1965.4|10
1639327510000|2021-12-12 16:45:10|1986.02|1966.02|1985.93|1965.93|1986.02|1966.02|1985.93|1965.93|4
1639327530000|2021-12-12 16:45:30|1985.95|1965.95|1986|1966|1986|1966|1985.94|1965.94|3
1639327540000|2021-12-12 16:45:40|1986.01|1966.01|1985.91|1965.91|1986.01|1966.01|1985.89|1965.89|9
1639327550000|2021-12-12 16:45:50|1985.86|1965.86|1985.6|1965.6|1985.86|1965.86|1985.56|1965.56|7
1639327560000|2021-12-12 16:46:00|1985.56|1965.56|1985.01|1965.01|1985.59|1965.59|1984.96|1964.96|12
1639327570000|2021-12-12 16:46:10|1984.96|1964.96|1984.48|1964.48|1984.97|1964.97|1984.48|1964.48|30
1639327580000|2021-12-12 16:46:20|1984.49|1964.49|1984.4|1964.4|1984.51|1964.51|1984.4|1964.4|14
1639327590000|2021-12-12 16:46:30|1984.25|1964.25|1982.77|1962.77|1984.3|1964.3|1982.73|1962.73|31
1639327600000|2021-12-12 16:46:40|1982.78|1962.78|1982.66|1962.66|1982.86|1962.86|1982.57|1962.57|20
1639327610000|2021-12-12 16:46:50|1982.65|1962.65|1980.89|1960.89|1982.65|1962.65|1980.87|1960.87|32
1639327620000|2021-12-12 16:47:00|1980.9|1960.9|1980.92|1960.92|1981.01|1961.01|1980.89|1960.89|17
1639327630000|2021-12-12 16:47:10|1980.93|1960.93|1981.66|1961.66|1981.76|1961.76|1980.93|1960.93|23
1639327640000|2021-12-12 16:47:20|1981.65|1961.65|1981.64|1961.64|1981.67|1961.67|1981.62|1961.62|14
1639327650000|2021-12-12 16:47:30|1981.65|1961.65|1981.62|1961.62|1981.65|1961.65|1981.62|1961.62|8
1639327660000|2021-12-12 16:47:40|1981.61|1961.61|1981.49|1961.49|1981.68|1961.68|1981.46|1961.46|12
1639327670000|2021-12-12 16:47:50|1981.51|1961.51|1981.5|1961.5|1981.53|1961.53|1981.47|1961.47|10
1639327680000|2021-12-12 16:48:00|1981.48|1961.48|1981.13|1961.13|1981.63|1961.63|1981.09|1961.09|20
1639327690000|2021-12-12 16:48:10|1981.16|1961.16|1982.28|1962.28|1982.33|1962.33|1981.15|1961.15|20
1639327700000|2021-12-12 16:48:20|1982.27|1962.27|1982.66|1962.66|1982.67|1962.67|1982.27|1962.27|18
1639327710000|2021-12-12 16:48:30|1982.62|1962.62|1981.89|1961.89|1982.66|1962.66|1981.89|1961.89|16
1639327720000|2021-12-12 16:48:40|1981.94|1961.94|1981.85|1961.85|1981.94|1961.94|1981.71|1961.71|24
1639327730000|2021-12-12 16:48:50|1981.84|1961.84|1981.48|1961.48|1982.21|1962.21|1981.48|1961.48|25
1639327740000|2021-12-12 16:49:00|1981.53|1961.53|1981.52|1961.52|1981.57|1961.57|1981.48|1961.48|7
1639327750000|2021-12-12 16:49:10|1981.63|1961.63|1981.32|1961.32|1981.63|1961.63|1981.31|1961.31|10
1639327760000|2021-12-12 16:49:20|1981.31|1961.31|1981.54|1961.54|1981.54|1961.54|1981.25|1961.25|12
1639327770000|2021-12-12 16:49:30|1981.62|1961.62|1981.46|1961.46|1981.62|1961.62|1981.46|1961.46|6
1639327780000|2021-12-12 16:49:40|1981.47|1961.47|1981.31|1961.31|1981.47|1961.47|1981.22|1961.22|10
1639327790000|2021-12-12 16:49:50|1981.33|1961.33|1980.65|1960.65|1981.34|1961.34|1980.63|1960.63|12
1639327800000|2021-12-12 16:50:00|1980.55|1960.55|1980.5|1960.5|1980.55|1960.55|1980.44|1960.44|9
1639327810000|2021-12-12 16:50:10|1980.48|1960.48|1979.56|1959.56|1980.52|1960.52|1979.56|1959.56|13
1639327820000|2021-12-12 16:50:20|1979.53|1959.53|1978.96|1958.96|1979.53|1959.53|1978.95|1958.95|16
1639327830000|2021-12-12 16:50:30|1978.94|1958.94|1979.07|1959.07|1979.07|1959.07|1978.46|1958.46|24
1639327840000|2021-12-12 16:50:40|1979.01|1959.01|1979.01|1959.01|1979.08|1959.08|1978.96|1958.96|11
1639327850000|2021-12-12 16:50:50|1979|1959|1978.75|1958.75|1979|1959|1978.73|1958.73|14
1639327860000|2021-12-12 16:51:00|1978.86|1958.86|1978.95|1958.95|1978.98|1958.98|1978.66|1958.66|16
1639327870000|2021-12-12 16:51:10|1978.96|1958.96|1978.11|1958.11|1978.97|1958.97|1977.95|1957.95|12
1639327880000|2021-12-12 16:51:20|1978.22|1958.22|1978.16|1958.16|1978.22|1958.22|1978.16|1958.16|2
1639327890000|2021-12-12 16:51:30|1978.15|1958.15|1978.23|1958.23|1978.33|1958.33|1978.15|1958.15|11
1639327900000|2021-12-12 16:51:40|1978.21|1958.21|1978.21|1958.21|1978.21|1958.21|1978.11|1958.11|8
1639327910000|2021-12-12 16:51:50|1978.18|1958.18|1978.25|1958.25|1978.25|1958.25|1978.17|1958.17|11
1639327920000|2021-12-12 16:52:00|1978.22|1958.22|1978.18|1958.18|1978.25|1958.25|1978.17|1958.17|15
1639327930000|2021-12-12 16:52:10|1978.15|1958.15|1978.15|1958.15|1978.15|1958.15|1978.15|1958.15|1
1639327940000|2021-12-12 16:52:20|1978.19|1958.19|1978.27|1958.27|1978.27|1958.27|1978.17|1958.17|11
1639327950000|2021-12-12 16:52:30|1978.29|1958.29|1978.94|1958.94|1978.94|1958.94|1978.09|1958.09|14
1639327960000|2021-12-12 16:52:40|1979.27|1959.27|1979.54|1959.54|1979.54|1959.54|1979.2|1959.2|11
1639327970000|2021-12-12 16:52:50|1979.53|1959.53|1979.24|1959.24|1979.54|1959.54|1979.22|1959.22|23
1639327980000|2021-12-12 16:53:00|1979.2|1959.2|1979.19|1959.19|1979.3|1959.3|1979.18|1959.18|14
1639327990000|2021-12-12 16:53:10|1979.21|1959.21|1979.33|1959.33|1979.36|1959.36|1979.2|1959.2|18
1639328000000|2021-12-12 16:53:20|1979.28|1959.28|1979.94|1959.94|1980.02|1960.02|1979.14|1959.14|24
1639328010000|2021-12-12 16:53:30|1979.95|1959.95|1980.44|1960.44|1980.44|1960.44|1979.95|1959.95|8
1639328020000|2021-12-12 16:53:40|1980.46|1960.46|1980.5|1960.5|1980.5|1960.5|1980.46|1960.46|3
1639328030000|2021-12-12 16:53:50|1980.48|1960.48|1981.74|1961.74|1981.74|1961.74|1980.48|1960.48|11
1639328040000|2021-12-12 16:54:00|1981.59|1961.59|1981.66|1961.66|1981.98|1961.98|1981.59|1961.59|18
1639328050000|2021-12-12 16:54:10|1981.67|1961.67|1981.19|1961.19|1981.67|1961.67|1980.84|1960.84|23
1639328060000|2021-12-12 16:54:20|1981.2|1961.2|1981.5|1961.5|1981.55|1961.55|1981.19|1961.19|15
1639328070000|2021-12-12 16:54:30|1981.54|1961.54|1981.96|1961.96|1981.96|1961.96|1981.24|1961.24|21
1639328080000|2021-12-12 16:54:40|1982.05|1962.05|1982.4|1962.4|1982.4|1962.4|1981.99|1961.99|10
1639328090000|2021-12-12 16:54:50|1982.39|1962.39|1982.66|1962.66|1982.66|1962.66|1982.39|1962.39|6
1639328100000|2021-12-12 16:55:00|1982.75|1962.75|1982.68|1962.68|1982.75|1962.75|1982.68|1962.68|2
1639328110000|2021-12-12 16:55:10|1982.64|1962.64|1982.76|1962.76|1982.77|1962.77|1982.63|1962.63|11
1639328120000|2021-12-12 16:55:20|1982.7|1962.7|1982.7|1962.7|1982.7|1962.7|1982.7|1962.7|1
1639328130000|2021-12-12 16:55:30|1982.74|1962.74|1983.25|1963.25|1983.25|1963.25|1982.74|1962.74|2
1639328140000|2021-12-12 16:55:40|1983.48|1963.48|1984.08|1964.08|1984.08|1964.08|1983.48|1963.48|8
1639328150000|2021-12-12 16:55:50|1984.11|1964.11|1984.36|1964.36|1984.37|1964.37|1984.1|1964.1|15
1639328160000|2021-12-12 16:56:00|1984.37|1964.37|1984.33|1964.33|1984.37|1964.37|1984.31|1964.31|10
1639328170000|2021-12-12 16:56:10|1984.38|1964.38|1984.4|1964.4|1984.4|1964.4|1984.38|1964.38|2
1639328180000|2021-12-12 16:56:20|1984.3|1964.3|1983.7|1963.7|1984.3|1964.3|1983.7|1963.7|8
1639328190000|2021-12-12 16:56:30|1983.66|1963.66|1983.66|1963.66|1983.66|1963.66|1983.66|1963.66|1
1639328200000|2021-12-12 16:56:40|1983.56|1963.56|1982.98|1962.98|1983.56|1963.56|1982.98|1962.98|18
1639328210000|2021-12-12 16:56:50|1983.02|1963.02|1982.14|1962.14|1983.02|1963.02|1982.14|1962.14|23
1639328220000|2021-12-12 16:57:00|1982.07|1962.07|1982.1|1962.1|1982.12|1962.12|1982.02|1962.02|12
1639328230000|2021-12-12 16:57:10|1982.11|1962.11|1982.19|1962.19|1982.21|1962.21|1982.08|1962.08|15
1639328240000|2021-12-12 16:57:20|1982.18|1962.18|1981.72|1961.72|1982.2|1962.2|1981.72|1961.72|22
1639328250000|2021-12-12 16:57:30|1981.73|1961.73|1982.14|1962.14|1982.14|1962.14|1981.73|1961.73|27
1639328260000|2021-12-12 16:57:40|1982.16|1962.16|1982.55|1962.55|1982.55|1962.55|1982.16|1962.16|9
1639328270000|2021-12-12 16:57:50|1982.66|1962.66|1982.78|1962.78|1982.8|1962.8|1982.66|1962.66|13
1639328280000|2021-12-12 16:58:00|1982.8|1962.8|1983.1|1963.1|1983.17|1963.17|1982.78|1962.78|22
1639328290000|2021-12-12 16:58:10|1983.12|1963.12|1982.93|1962.93|1983.12|1963.12|1982.92|1962.92|12
1639328300000|2021-12-12 16:58:20|1982.92|1962.92|1982.8|1962.8|1982.95|1962.95|1982.8|1962.8|14
1639328310000|2021-12-12 16:58:30|1982.87|1962.87|1983.66|1963.66|1983.67|1963.67|1982.73|1962.73|21
1639328320000|2021-12-12 16:58:40|1983.75|1963.75|1983.87|1963.87|1983.92|1963.92|1983.71|1963.71|20
1639328330000|2021-12-12 16:58:50|1983.92|1963.92|1983.41|1963.41|1983.96|1963.96|1983.36|1963.36|26
1639328340000|2021-12-12 16:59:00|1983.42|1963.42|1983.89|1963.89|1983.89|1963.89|1983.2|1963.2|23
1639328350000|2021-12-12 16:59:10|1984.28|1964.28|1984.5|1964.5|1984.59|1964.59|1984.28|1964.28|4
1639328360000|2021-12-12 16:59:20|1984.48|1964.48|1984.58|1964.58|1984.58|1964.58|1984.32|1964.32|7
1639328370000|2021-12-12 16:59:30|1984.45|1964.45|1984.22|1964.22|1984.46|1964.46|1984.2|1964.2|6
1639328380000|2021-12-12 16:59:40|1984.09|1964.09|1984.23|1964.23|1984.23|1964.23|1983.76|1963.76|10
1639328390000|2021-12-12 16:59:50|1984.3|1964.3|1984.8|1964.8|1984.83|1964.83|1984.3|1964.3|8
1639328400000|2021-12-12 17:00:00|1984.76|1964.76|1984.65|1964.65|1984.76|1964.76|1984.64|1964.64|7
1639328410000|2021-12-12 17:00:10|1984.72|1964.72|1985.78|1965.78|1985.86|1965.86|1984.72|1964.72|9
1639328420000|2021-12-12 17:00:20|1985.74|1965.74|1986.07|1966.07|1986.15|1966.15|1985.74|1965.74|6
1639328430000|2021-12-12 17:00:30|1985.75|1965.75|1985.57|1965.57|1985.75|1965.75|1985.56|1965.56|7
1639328440000|2021-12-12 17:00:40|1985.56|1965.56|1985.63|1965.63|1985.65|1965.65|1985.43|1965.43|25
1639328450000|2021-12-12 17:00:50|1985.64|1965.64|1985.78|1965.78|1985.78|1965.78|1985.58|1965.58|31
1639328460000|2021-12-12 17:01:00|1985.84|1965.84|1986.37|1966.37|1986.37|1966.37|1985.84|1965.84|11
1639328470000|2021-12-12 17:01:10|1986.32|1966.32|1984.79|1964.79|1986.32|1966.32|1984.03|1964.03|23
1639328480000|2021-12-12 17:01:20|1984.83|1964.83|1985.28|1965.28|1985.45|1965.45|1984.78|1964.78|27
1639328490000|2021-12-12 17:01:30|1985.32|1965.32|1985.14|1965.14|1985.37|1965.37|1985.13|1965.13|20
1639328500000|2021-12-12 17:01:40|1985.15|1965.15|1985.54|1965.54|1985.54|1965.54|1985.14|1965.14|13
1639328510000|2021-12-12 17:01:50|1985.56|1965.56|1985.64|1965.64|1985.66|1965.66|1985.56|1965.56|25
1639328520000|2021-12-12 17:02:00|1985.49|1965.49|1985.43|1965.43|1985.53|1965.53|1985.42|1965.42|17
1639328530000|2021-12-12 17:02:10|1985.44|1965.44|1984.71|1964.71|1985.49|1965.49|1984.71|1964.71|24
1639328540000|2021-12-12 17:02:20|1984.6|1964.6|1983.77|1963.77|1984.6|1964.6|1983.37|1963.37|23
1639328550000|2021-12-12 17:02:30|1983.75|1963.75|1984.79|1964.79|1984.79|1964.79|1983.63|1963.63|25
1639328560000|2021-12-12 17:02:40|1984.82|1964.82|1984.64|1964.64|1984.82|1964.82|1984.58|1964.58|19
1639328570000|2021-12-12 17:02:50|1984.63|1964.63|1984.86|1964.86|1984.86|1964.86|1984.59|1964.59|23
1639328580000|2021-12-12 17:03:00|1984.95|1964.95|1987.72|1967.72|1987.72|1967.72|1984.95|1964.95|30
1639328590000|2021-12-12 17:03:10|1987.73|1967.73|1992.29|1988.18|2000.45|1988.18|1987.73|1967.73|39
1639328600000|2021-12-12 17:03:20|2000.59|1980.59|1998.27|1978.27|2000.94|1980.94|1997.62|1977.62|33
1639328610000|2021-12-12 17:03:30|1998.24|1978.24|2000.17|1980.17|2000.23|1980.23|1996.92|1976.92|38
1639328620000|2021-12-12 17:03:40|2000.18|1980.18|2004.58|1984.58|2004.58|1984.58|2000.14|1980.14|24
1639328630000|2021-12-12 17:03:50|2004.87|1984.87|2003.39|1983.39|2006.83|1986.83|2003.36|1983.36|33
1639328640000|2021-12-12 17:04:00|2003.44|1983.44|2006.09|1986.09|2007.52|1987.52|2003.38|1983.38|35
1639328650000|2021-12-12 17:04:10|2006|1986|2005.86|1985.86|2006.61|1986.61|2004.52|1984.52|34
1639328660000|2021-12-12 17:04:20|2005.68|1985.68|2007|1987|2007.14|1987.14|2004.75|1984.75|28
1639328670000|2021-12-12 17:04:30|2006.93|1986.93|2006.46|1986.46|2006.93|1986.93|2005.84|1985.84|22
1639328680000|2021-12-12 17:04:40|2006.48|1986.48|2004.65|1984.65|2006.49|1986.49|2004.59|1984.59|28
1639328690000|2021-12-12 17:04:50|2004.6|1984.6|2005.95|1985.95|2006.37|1986.37|2004.5|1984.5|28
1639328700000|2021-12-12 17:05:00|2005.94|1985.94|2006.54|1986.54|2006.81|1986.81|2005.68|1985.68|28
1639328710000|2021-12-12 17:05:10|2006.68|1986.68|2007.48|1987.48|2007.55|1987.55|2006.63|1986.63|25
1639328720000|2021-12-12 17:05:20|2007.87|1987.87|2008.63|1988.63|2008.63|1988.63|2007.87|1987.87|26
1639328730000|2021-12-12 17:05:30|2008.65|1988.65|2007.35|1987.35|2008.65|1988.65|2007.35|1987.35|28
1639328740000|2021-12-12 17:05:40|2007.4|1987.4|2008.18|1988.18|2008.4|1988.4|2007.37|1987.37|35
1639328750000|2021-12-12 17:05:50|2008.26|1988.26|2007.7|1987.7|2008.3|1988.3|2007.7|1987.7|20
1639328760000|2021-12-12 17:06:00|2007.66|1987.66|2004.65|1984.65|2007.66|1987.66|2004.65|1984.65|38
1639328770000|2021-12-12 17:06:10|2004.64|1984.64|2004.18|1984.18|2004.64|1984.64|2002.6|1982.6|33
1639328780000|2021-12-12 17:06:20|2004.16|1984.16|2003.45|1983.45|2004.19|1984.19|2003.2|1983.2|29
1639328790000|2021-12-12 17:06:30|2003.46|1983.46|2001.84|1981.84|2003.49|1983.49|2001.84|1981.84|25
1639328800000|2021-12-12 17:06:40|2001.83|1981.83|2001.51|1981.51|2001.98|1981.98|2000.36|1980.36|37
1639328810000|2021-12-12 17:06:50|2001.46|1981.46|2001.82|1981.82|2001.85|1981.85|2001.27|1981.27|27
1639328820000|2021-12-12 17:07:00|2001.73|1981.73|2001.43|1981.43|2002.08|1982.08|2001.28|1981.28|33
1639328830000|2021-12-12 17:07:10|2001.4|1981.4|2003.01|1983.01|2003.37|1983.37|2001.39|1981.39|35
1639328840000|2021-12-12 17:07:20|2003|1983|2003.96|1983.96|2004|1984|2003|1983|30
1639328850000|2021-12-12 17:07:30|2003.97|1983.97|2007.13|1987.13|2007.13|1987.13|2003.97|1983.97|21
1639328860000|2021-12-12 17:07:40|2007.12|1987.12|2005.81|1985.81|2007.12|1987.12|2005.78|1985.78|22
1639328870000|2021-12-12 17:07:50|2005.83|1985.83|2006.55|1986.55|2006.55|1986.55|2005.83|1985.83|18
1639328880000|2021-12-12 17:08:00|2006.52|1986.52|2006.53|1986.53|2007.01|1987.01|2006.06|1986.06|20
1639328890000|2021-12-12 17:08:10|2006.63|1986.63|2007.27|1987.27|2007.27|1987.27|2006.36|1986.36|26
1639328900000|2021-12-12 17:08:20|2007.2|1987.2|2007.41|1987.41|2007.46|1987.46|2007.2|1987.2|10
1639328910000|2021-12-12 17:08:30|2007.34|1987.34|2007.57|1987.57|2007.96|1987.96|2007.33|1987.33|23
1639328920000|2021-12-12 17:08:40|2007.63|1987.63|2007.15|1987.15|2007.71|1987.71|2006.77|1986.77|29
1639328930000|2021-12-12 17:08:50|2007.29|1987.29|2007.67|1987.67|2008.15|1988.15|2007.15|1987.15|27
1639328940000|2021-12-12 17:09:00|2007.57|1987.57|2007.36|1987.36|2007.58|1987.58|2007.19|1987.19|20
1639328950000|2021-12-12 17:09:10|2007.45|1987.45|2007.96|1987.96|2007.99|1987.99|2007.45|1987.45|21
1639328960000|2021-12-12 17:09:20|2007.92|1987.92|2006.1|1986.1|2007.92|1987.92|2006.1|1986.1|26
1639328970000|2021-12-12 17:09:30|2006.15|1986.15|2006.09|1986.09|2006.45|1986.45|2006.05|1986.05|29
1639328980000|2021-12-12 17:09:40|2006.12|1986.12|2005.54|1985.54|2006.2|1986.2|2005.54|1985.54|34
1639328990000|2021-12-12 17:09:50|2005.53|1985.53|2005.24|1985.24|2005.53|1985.53|2005.18|1985.18|24
1639329000000|2021-12-12 17:10:00|2005.22|1985.22|2004.71|1984.71|2005.22|1985.22|2004.42|1984.42|29
1639329010000|2021-12-12 17:10:10|2004.75|1984.75|2004.58|1984.58|2005.05|1985.05|2004.52|1984.52|29
1639329020000|2021-12-12 17:10:20|2004.55|1984.55|2005.7|1985.7|2005.76|1985.76|2004.55|1984.55|27
1639329030000|2021-12-12 17:10:30|2005.95|1985.95|2007.34|1987.34|2007.34|1987.34|2005.95|1985.95|15
1639329040000|2021-12-12 17:10:40|2007.37|1987.37|2007.21|1987.21|2007.37|1987.37|2007.21|1987.21|14
1639329050000|2021-12-12 17:10:50|2007.35|1987.35|2008.14|1988.14|2008.3|1988.3|2007.35|1987.35|28
1639329060000|2021-12-12 17:11:00|2008.17|1988.17|2007.64|1987.64|2008.17|1988.17|2007.57|1987.57|19
1639329070000|2021-12-12 17:11:10|2007.85|1987.85|2008.11|1988.11|2008.13|1988.13|2007.85|1987.85|25
1639329080000|2021-12-12 17:11:20|2008.13|1988.13|2008.3|1988.3|2008.3|1988.3|2008.03|1988.03|12
1639329090000|2021-12-12 17:11:30|2008.19|1988.19|2008.57|1988.57|2008.57|1988.57|2008.17|1988.17|14
1639329100000|2021-12-12 17:11:40|2008.56|1988.56|2009.25|1989.25|2009.5|1989.5|2008.56|1988.56|12
1639329110000|2021-12-12 17:11:50|2009.26|1989.26|2010.51|1990.51|2011.14|1991.14|2009.26|1989.26|23
1639329120000|2021-12-12 17:12:00|2010.52|1990.52|2010.57|1990.57|2011.27|1991.27|2010.52|1990.52|29
1639329130000|2021-12-12 17:12:10|2010.58|1990.58|2010.42|1990.42|2010.71|1990.71|2010.31|1990.31|24
1639329140000|2021-12-12 17:12:20|2010.44|1990.44|2009.44|1989.44|2010.47|1990.47|2009.22|1989.22|18
1639329150000|2021-12-12 17:12:30|2009.23|1989.23|2009.2|1989.2|2009.3|1989.3|2009.15|1989.15|18
1639329160000|2021-12-12 17:12:40|2009.22|1989.22|2008.34|1988.34|2009.22|1989.22|2008.33|1988.33|22
1639329170000|2021-12-12 17:12:50|2008.32|1988.32|2008.45|1988.45|2008.67|1988.67|2008.32|1988.32|21
1639329180000|2021-12-12 17:13:00|2008.44|1988.44|2008.25|1988.25|2008.93|1988.93|2007.98|1987.98|35
1639329190000|2021-12-12 17:13:10|2008.26|1988.26|2007.13|1987.13|2008.26|1988.26|2007.13|1987.13|20
1639329200000|2021-12-12 17:13:20|2007.21|1987.21|2007.11|1987.11|2007.73|1987.73|2007.07|1987.07|26
1639329210000|2021-12-12 17:13:30|2007.03|1987.03|2006.67|1986.67|2007.31|1987.31|2006.67|1986.67|21
1639329220000|2021-12-12 17:13:40|2006.63|1986.63|2007.05|1987.05|2007.05|1987.05|2006.46|1986.46|24
1639329230000|2021-12-12 17:13:50|2007.03|1987.03|2007.26|1987.26|2007.26|1987.26|2006.82|1986.82|12
1639329240000|2021-12-12 17:14:00|2007.3|1987.3|2007.86|1987.86|2007.86|1987.86|2007.24|1987.24|19
1639329250000|2021-12-12 17:14:10|2007.88|1987.88|2010.7|1990.7|2010.7|1990.7|2007.83|1987.83|23
1639329260000|2021-12-12 17:14:20|2010.99|1990.99|2008.65|1988.65|2010.99|1990.99|2008.65|1988.65|20
1639329270000|2021-12-12 17:14:30|2008.58|1988.58|2008.51|1988.51|2008.7|1988.7|2008.01|1988.01|23
1639329280000|2021-12-12 17:14:40|2008.55|1988.55|2008.83|1988.83|2008.83|1988.83|2008.55|1988.55|4
1639329290000|2021-12-12 17:14:50|2008.84|1988.84|2008.98|1988.98|2009.64|1989.64|2008.84|1988.84|24
1639329300000|2021-12-12 17:15:00|2009.66|1989.66|2010.03|1990.03|2010.34|1990.34|2009.63|1989.63|28
1639329310000|2021-12-12 17:15:10|2009.88|1989.88|2008.99|1988.99|2009.9|1989.9|2008.49|1988.49|31
1639329320000|2021-12-12 17:15:20|2009.03|1989.03|2008.59|1988.59|2009.08|1989.08|2008.59|1988.59|18
1639329330000|2021-12-12 17:15:30|2008.42|1988.42|2009.27|1989.27|2009.31|1989.31|2008.37|1988.37|34
1639329340000|2021-12-12 17:15:40|2009.28|1989.28|2010.09|1990.09|2010.09|1990.09|2009.28|1989.28|16
1639329350000|2021-12-12 17:15:50|2010.16|1990.16|2010.88|1990.88|2011.57|1991.57|2010.16|1990.16|25
1639329360000|2021-12-12 17:16:00|2010.67|1990.67|2010.54|1990.54|2010.85|1990.85|2010.49|1990.49|29
1639329370000|2021-12-12 17:16:10|2010.58|1990.58|2010.37|1990.37|2010.58|1990.58|2010.36|1990.36|15
1639329380000|2021-12-12 17:16:20|2010.36|1990.36|2010.89|1990.89|2011.04|1991.04|2010.36|1990.36|23
1639329390000|2021-12-12 17:16:30|2010.9|1990.9|2010.82|1990.82|2011.11|1991.11|2010.81|1990.81|24
1639329400000|2021-12-12 17:16:40|2010.84|1990.84|2010.91|1990.91|2011.05|1991.05|2010.55|1990.55|26
1639329410000|2021-12-12 17:16:50|2010.92|1990.92|2011.3|1991.3|2011.3|1991.3|2010.72|1990.72|17
1639329420000|2021-12-12 17:17:00|2011.32|1991.32|2011.03|1991.03|2011.33|1991.33|2010.91|1990.91|24
1639329430000|2021-12-12 17:17:10|2011.07|1991.07|2011.15|1991.15|2011.15|1991.15|2011.02|1991.02|18
1639329440000|2021-12-12 17:17:20|2011.17|1991.17|2011.17|1991.17|2011.18|1991.18|2011.12|1991.12|19
1639329450000|2021-12-12 17:17:30|2011.22|1991.22|2012.53|1992.53|2012.53|1992.53|2011.22|1991.22|16
1639329460000|2021-12-12 17:17:40|2012.89|1992.89|2014.45|1994.45|2014.45|1994.45|2012.88|1992.88|24
1639329470000|2021-12-12 17:17:50|2014.46|1994.46|2016.46|1996.46|2016.65|1996.65|2014.46|1994.46|25
1639329480000|2021-12-12 17:18:00|2016.38|1996.38|2012.16|1992.16|2016.45|1996.45|2012.16|1992.16|28
1639329490000|2021-12-12 17:18:10|2012.23|1992.23|2014.71|1994.71|2014.71|1994.71|2012.08|1992.08|30
1639329500000|2021-12-12 17:18:20|2014.9|1994.9|2013.8|1993.8|2015.12|1995.12|2013.55|1993.55|31
1639329510000|2021-12-12 17:18:30|2013.84|1993.84|2013.67|1993.67|2013.89|1993.89|2013.39|1993.39|33
1639329520000|2021-12-12 17:18:40|2013.76|1993.76|2014.61|1994.61|2014.98|1994.98|2013.75|1993.75|27
1639329530000|2021-12-12 17:18:50|2014.54|1994.54|2014.91|1994.91|2015.56|1995.56|2014.54|1994.54|20
1639329540000|2021-12-12 17:19:00|2014.81|1994.81|2014.65|1994.65|2014.81|1994.81|2014.65|1994.65|7
1639329550000|2021-12-12 17:19:10|2014.43|1994.43|2013.53|1993.53|2014.5|1994.5|2013.47|1993.47|28
1639329560000|2021-12-12 17:19:20|2013.5|1993.5|2013.81|1993.81|2013.87|1993.87|2013.22|1993.22|24
1639329570000|2021-12-12 17:19:30|2013.8|1993.8|2014.03|1994.03|2014.09|1994.09|2013.78|1993.78|18
1639329580000|2021-12-12 17:19:40|2014.04|1994.04|2013.81|1993.81|2014.56|1994.56|2013.81|1993.81|23
1639329590000|2021-12-12 17:19:50|2013.82|1993.82|2013.89|1993.89|2013.91|1993.91|2013.53|1993.53|30
1639329600000|2021-12-12 17:20:00|2013.76|1993.76|2013.87|1993.87|2013.95|1993.95|2013.71|1993.71|25
1639329610000|2021-12-12 17:20:10|2013.97|1993.97|2014.53|1994.53|2015.5|1995.5|2013.97|1993.97|29
1639329620000|2021-12-12 17:20:20|2014.51|1994.51|2013.97|1993.97|2014.51|1994.51|2013.97|1993.97|23
1639329630000|2021-12-12 17:20:30|2014.02|1994.02|2013.84|1993.84|2014.14|1994.14|2013.74|1993.74|16
1639329640000|2021-12-12 17:20:40|2013.82|1993.82|2014.05|1994.05|2014.09|1994.09|2013.52|1993.52|15
1639329650000|2021-12-12 17:20:50|2014.07|1994.07|2014.35|1994.35|2014.38|1994.38|2013.98|1993.98|17
1639329660000|2021-12-12 17:21:00|2014.39|1994.39|2014.84|1994.84|2014.88|1994.88|2014.39|1994.39|17
1639329670000|2021-12-12 17:21:10|2014.72|1994.72|2014.99|1994.99|2015.41|1995.41|2014.66|1994.66|15
1639329680000|2021-12-12 17:21:20|2014.87|1994.87|2015.43|1995.43|2015.49|1995.49|2014.87|1994.87|9
1639329690000|2021-12-12 17:21:30|2015.42|1995.42|2015.98|1995.98|2015.98|1995.98|2015.18|1995.18|15
1639329700000|2021-12-12 17:21:40|2015.88|1995.88|2016.77|1996.77|2016.82|1996.82|2015.78|1995.78|24
1639329710000|2021-12-12 17:21:50|2016.79|1996.79|2016.71|1996.71|2016.82|1996.82|2016.65|1996.65|17
1639329720000|2021-12-12 17:22:00|2016.73|1996.73|2016.76|1996.76|2016.85|1996.85|2016.69|1996.69|21
1639329730000|2021-12-12 17:22:10|2016.82|1996.82|2016.74|1996.74|2016.88|1996.88|2016.74|1996.74|11
1639329740000|2021-12-12 17:22:20|2016.72|1996.72|2016.67|1996.67|2016.81|1996.81|2016.64|1996.64|23
1639329750000|2021-12-12 17:22:30|2016.65|1996.65|2016.21|1996.21|2016.75|1996.75|2016.17|1996.17|20
1639329760000|2021-12-12 17:22:40|2016.15|1996.15|2015.88|1995.88|2016.4|1996.4|2015.84|1995.84|26
1639329770000|2021-12-12 17:22:50|2015.87|1995.87|2014.79|1994.79|2015.87|1995.87|2014.73|1994.73|19
1639329780000|2021-12-12 17:23:00|2014.77|1994.77|2014.89|1994.89|2015.15|1995.15|2014.62|1994.62|14
1639329790000|2021-12-12 17:23:10|2014.9|1994.9|2014.37|1994.37|2014.93|1994.93|2014.37|1994.37|17
1639329800000|2021-12-12 17:23:20|2014.41|1994.41|2014.16|1994.16|2014.43|1994.43|2014.11|1994.11|12
1639329810000|2021-12-12 17:23:30|2013.72|1993.72|2013.05|1993.05|2013.79|1993.79|2013.05|1993.05|4
1639329820000|2021-12-12 17:23:40|2012.92|1992.92|2014.68|1994.68|2014.68|1994.68|2012.77|1992.77|27
1639329830000|2021-12-12 17:23:50|2014.86|1994.86|2014.97|1994.97|2015.09|1995.09|2014.04|1994.04|30
1639329840000|2021-12-12 17:24:00|2015.06|1995.06|2015.51|1995.51|2015.51|1995.51|2015.06|1995.06|24
1639329850000|2021-12-12 17:24:10|2015.52|1995.52|2014.65|1994.65|2015.52|1995.52|2014.65|1994.65|26
1639329860000|2021-12-12 17:24:20|2014.63|1994.63|2013.77|1993.77|2014.63|1994.63|2013.76|1993.76|18
1639329870000|2021-12-12 17:24:30|2013.73|1993.73|2013.73|1993.73|2013.89|1993.89|2013.7|1993.7|14
1639329880000|2021-12-12 17:24:40|2013.72|1993.72|2013.05|1993.05|2013.72|1993.72|2013.05|1993.05|17
1639329890000|2021-12-12 17:24:50|2013.03|1993.03|2012.95|1992.95|2013.04|1993.04|2012.73|1992.73|20
1639329900000|2021-12-12 17:25:00|2012.94|1992.94|2012.3|1992.3|2012.94|1992.94|2012.06|1992.06|26
1639329910000|2021-12-12 17:25:10|2012.1|1992.1|2011.95|1991.95|2012.16|1992.16|2011.86|1991.86|29
1639329920000|2021-12-12 17:25:20|2011.87|1991.87|2011.31|1991.31|2011.92|1991.92|2011.3|1991.3|22
1639329930000|2021-12-12 17:25:30|2011.3|1991.3|2011.58|1991.58|2011.75|1991.75|2011.27|1991.27|21
1639329940000|2021-12-12 17:25:40|2011.52|1991.52|2009.73|1989.73|2011.53|1991.53|2009.73|1989.73|29
1639329950000|2021-12-12 17:25:50|2009.71|1989.71|2009.22|1989.22|2009.77|1989.77|2009.22|1989.22|17
1639329960000|2021-12-12 17:26:00|2009.2|1989.2|2008.87|1988.87|2009.41|1989.41|2008.78|1988.78|27
1639329970000|2021-12-12 17:26:10|2008.98|1988.98|2008.97|1988.97|2009.11|1989.11|2008.96|1988.96|14
1639329980000|2021-12-12 17:26:20|2008.98|1988.98|2009.93|1989.93|2009.93|1989.93|2008.98|1988.98|9
1639329990000|2021-12-12 17:26:30|2010.25|1990.25|2009.68|1989.68|2010.45|1990.45|2009.66|1989.66|19
1639330000000|2021-12-12 17:26:40|2009.67|1989.67|2011.39|1991.39|2011.39|1991.39|2009.42|1989.42|19
1639330010000|2021-12-12 17:26:50|2011.42|1991.42|2011.57|1991.57|2011.62|1991.62|2011.42|1991.42|3
1639330020000|2021-12-12 17:27:00|2011.59|1991.59|2011.59|1991.59|2011.59|1991.59|2011.59|1991.59|1
1639330030000|2021-12-12 17:27:10|2011.67|1991.67|2011.67|1991.67|2011.78|1991.78|2011.67|1991.67|3
1639330040000|2021-12-12 17:27:20|2011.72|1991.72|2011.72|1991.72|2011.72|1991.72|2011.72|1991.72|1
1639330050000|2021-12-12 17:27:30|2011.66|1991.66|2011.66|1991.66|2011.66|1991.66|2011.66|1991.66|1
1639330060000|2021-12-12 17:27:40|2011.72|1991.72|2011.66|1991.66|2011.81|1991.81|2011.66|1991.66|6
1639330070000|2021-12-12 17:27:50|2011.41|1991.41|2010.17|1990.17|2011.41|1991.41|2010.17|1990.17|26
1639330080000|2021-12-12 17:28:00|2010.16|1990.16|2009.72|1989.72|2010.38|1990.38|2009.72|1989.72|26
1639330090000|2021-12-12 17:28:10|2009.79|1989.79|2009.77|1989.77|2009.79|1989.79|2009.55|1989.55|29
1639330100000|2021-12-12 17:28:20|2009.78|1989.78|2009.43|1989.43|2009.78|1989.78|2009.43|1989.43|18
1639330110000|2021-12-12 17:28:30|2009.11|1989.11|2008.72|1988.72|2009.14|1989.14|2008.72|1988.72|4
1639330120000|2021-12-12 17:28:40|2008.74|1988.74|2008.72|1988.72|2008.74|1988.74|2008.48|1988.48|11
1639330130000|2021-12-12 17:28:50|2008.73|1988.73|2008.1|1988.1|2008.73|1988.73|2008.1|1988.1|6
1639330140000|2021-12-12 17:29:00|2008.21|1988.21|2008.39|1988.39|2008.39|1988.39|2008.19|1988.19|4
1639330150000|2021-12-12 17:29:10|2008.4|1988.4|2007.95|1987.95|2008.4|1988.4|2007.95|1987.95|5
1639330160000|2021-12-12 17:29:20|2007.83|1987.83|2007.39|1987.39|2007.88|1987.88|2007.39|1987.39|10
1639330170000|2021-12-12 17:29:30|2007.4|1987.4|2008.26|1988.26|2008.26|1988.26|2007.18|1987.18|23
1639330180000|2021-12-12 17:29:40|2008.16|1988.16|2007.97|1987.97|2008.16|1988.16|2007.92|1987.92|21
1639330190000|2021-12-12 17:29:50|2007.92|1987.92|2007.77|1987.77|2007.92|1987.92|2007.71|1987.71|11
1639330200000|2021-12-12 17:30:00|2007.73|1987.73|2008.54|1988.54|2008.54|1988.54|2007.71|1987.71|18
1639330210000|2021-12-12 17:30:10|2008.56|1988.56|2008.89|1988.89|2008.92|1988.92|2008.41|1988.41|15
1639330220000|2021-12-12 17:30:20|2009.13|1989.13|2007.73|1987.73|2009.48|1989.48|2007.73|1987.73|14
1639330230000|2021-12-12 17:30:30|2007.66|1987.66|2004.35|1984.35|2007.68|1987.68|2004.35|1984.35|33
1639330240000|2021-12-12 17:30:40|2004|1984|2002.62|1982.62|2004.06|1984.06|2002.45|1982.45|26
1639330250000|2021-12-12 17:30:50|2002.72|1982.72|2001.86|1981.86|2002.72|1982.72|2001.86|1981.86|11
1639330260000|2021-12-12 17:31:00|2001.89|1981.89|2002.69|1982.69|2002.69|1982.69|2001.8|1981.8|24
1639330270000|2021-12-12 17:31:10|2002.75|1982.75|2002.75|1982.75|2003.36|1983.36|2002.75|1982.75|31
1639330280000|2021-12-12 17:31:20|2002.74|1982.74|2002.5|1982.5|2002.82|1982.82|2002.47|1982.47|15
1639330290000|2021-12-12 17:31:30|2002.22|1982.22|2002.09|1982.09|2002.22|1982.22|2001.07|1981.07|32
1639330300000|2021-12-12 17:31:40|2002.17|1982.17|2001.46|1981.46|2002.17|1982.17|2001.46|1981.46|20
1639330310000|2021-12-12 17:31:50|2001.49|1981.49|1999.82|1979.82|2001.49|1981.49|1999.82|1979.82|21
1639330320000|2021-12-12 17:32:00|1999.83|1979.83|2000.3|1980.3|2000.59|1980.59|1999.76|1979.76|26
1639330330000|2021-12-12 17:32:10|2000.34|1980.34|2000.16|1980.16|2000.35|1980.35|2000.06|1980.06|24
1639330340000|2021-12-12 17:32:20|2000.08|1980.08|2000.71|1980.71|2000.71|1980.71|2000.05|1980.05|14
1639330350000|2021-12-12 17:32:30|2001.02|1981.02|2002.34|1982.34|2002.34|1982.34|2000.97|1980.97|10
1639330360000|2021-12-12 17:32:40|2002.38|1982.38|2003.37|1983.37|2003.43|1983.43|2002.29|1982.29|21
1639330370000|2021-12-12 17:32:50|2003.36|1983.36|2002.58|1982.58|2003.37|1983.37|2001.69|1981.69|25
1639330380000|2021-12-12 17:33:00|2002.66|1982.66|2001.6|1981.6|2002.78|1982.78|2001.57|1981.57|25
1639330390000|2021-12-12 17:33:10|2001.59|1981.59|2001.15|1981.15|2001.64|1981.64|2000.75|1980.75|23
1639330400000|2021-12-12 17:33:20|2001.17|1981.17|2001.48|1981.48|2001.49|1981.49|2001.15|1981.15|11
1639330410000|2021-12-12 17:33:30|2001.49|1981.49|2001.52|1981.52|2001.53|1981.53|2001.48|1981.48|6
1639330420000|2021-12-12 17:33:40|2001.7|1981.7|2002.04|1982.04|2002.1|1982.1|2001.49|1981.49|13
1639330430000|2021-12-12 17:33:50|2002.11|1982.11|2002.11|1982.11|2002.17|1982.17|2001.82|1981.82|9
1639330440000|2021-12-12 17:34:00|2002.15|1982.15|2001.78|1981.78|2002.99|1982.99|2001.74|1981.74|19
1639330450000|2021-12-12 17:34:10|2001.79|1981.79|2003.07|1983.07|2003.11|1983.11|2001.65|1981.65|27
1639330460000|2021-12-12 17:34:20|2003.04|1983.04|2004.37|1984.37|2004.43|1984.43|2003.04|1983.04|18
1639330470000|2021-12-12 17:34:30|2004.36|1984.36|2004.47|1984.47|2004.53|1984.53|2004.36|1984.36|16
1639330480000|2021-12-12 17:34:40|2004.45|1984.45|2004.47|1984.47|2004.48|1984.48|2003.79|1983.79|25
1639330490000|2021-12-12 17:34:50|2004.45|1984.45|2004.54|1984.54|2004.54|1984.54|2004.36|1984.36|19
1639330500000|2021-12-12 17:35:00|2004.49|1984.49|2005.09|1985.09|2005.09|1985.09|2004.49|1984.49|9
1639330510000|2021-12-12 17:35:10|2005.11|1985.11|2005.35|1985.35|2005.42|1985.42|2005.11|1985.11|9
1639330520000|2021-12-12 17:35:20|2005.36|1985.36|2005.36|1985.36|2005.36|1985.36|2005.36|1985.36|1
1639330530000|2021-12-12 17:35:30|2005.35|1985.35|2006.86|1986.86|2007.02|1987.02|2005.33|1985.33|25
1639330540000|2021-12-12 17:35:40|2006.48|1986.48|2003.65|1983.65|2006.48|1986.48|2003.65|1983.65|33
1639330550000|2021-12-12 17:35:50|2003.63|1983.63|2002.2|1982.2|2003.63|1983.63|2001.67|1981.67|28
1639330560000|2021-12-12 17:36:00|2001.75|1981.75|2000.61|1980.61|2002.01|1982.01|2000.48|1980.48|29
1639330570000|2021-12-12 17:36:10|2000.81|1980.81|2000.4|1980.4|2000.81|1980.81|2000.25|1980.25|24
1639330580000|2021-12-12 17:36:20|2000.38|1980.38|2002.57|1982.57|2002.7|1982.7|2000.25|1980.25|34
1639330590000|2021-12-12 17:36:30|2002.73|1982.73|2002.54|1982.54|2002.73|1982.73|2002.38|1982.38|23
1639330600000|2021-12-12 17:36:40|2002.58|1982.58|2002.66|1982.66|2002.7|1982.7|2002.44|1982.44|25
1639330610000|2021-12-12 17:36:50|2002.65|1982.65|2002.7|1982.7|2002.98|1982.98|2002.61|1982.61|29
1639330620000|2021-12-12 17:37:00|2002.71|1982.71|2002.46|1982.46|2002.75|1982.75|2002.46|1982.46|19
1639330630000|2021-12-12 17:37:10|2002.12|1982.12|2001.12|1981.12|2002.25|1982.25|2001.1|1981.1|25
1639330640000|2021-12-12 17:37:20|2001.14|1981.14|2001.7|1981.7|2001.72|1981.72|2001.11|1981.11|24
1639330650000|2021-12-12 17:37:30|2001.59|1981.59|2001|1981|2001.6|1981.6|2000.98|1980.98|18
1639330660000|2021-12-12 17:37:40|2001.01|1981.01|2000.57|1980.57|2001.01|1981.01|2000.41|1980.41|21
1639330670000|2021-12-12 17:37:50|2000.56|1980.56|2001.74|1981.74|2001.74|1981.74|2000.43|1980.43|27
1639330680000|2021-12-12 17:38:00|2001.84|1981.84|2001.44|1981.44|2001.84|1981.84|2001.16|1981.16|31
1639330690000|2021-12-12 17:38:10|2001.42|1981.42|2001.06|1981.06|2001.42|1981.42|2000.74|1980.74|20
1639330700000|2021-12-12 17:38:20|2001.03|1981.03|2000.23|1980.23|2001.03|1981.03|2000.23|1980.23|24
1639330710000|2021-12-12 17:38:30|2000.02|1980.02|2001.6|1981.6|2001.61|1981.61|1999.88|1979.88|25
1639330720000|2021-12-12 17:38:40|2001.61|1981.61|2001.4|1981.4|2002.36|1982.36|2001.35|1981.35|16
1639330730000|2021-12-12 17:38:50|2001.38|1981.38|2001.32|1981.32|2001.54|1981.54|2001.32|1981.32|12
1639330740000|2021-12-12 17:39:00|2001.34|1981.34|2002.29|1982.29|2002.67|1982.67|2001.34|1981.34|26
1639330750000|2021-12-12 17:39:10|2002.55|1982.55|2004.04|1984.04|2004.06|1984.06|2002.55|1982.55|17
1639330760000|2021-12-12 17:39:20|2004.03|1984.03|2005.2|1985.2|2005.25|1985.25|2003.98|1983.98|27
1639330770000|2021-12-12 17:39:30|2005.17|1985.17|2005.24|1985.24|2005.24|1985.24|2005.17|1985.17|15
1639330780000|2021-12-12 17:39:40|2005.2|1985.2|2006.14|1986.14|2006.14|1986.14|2005.2|1985.2|21
1639330790000|2021-12-12 17:39:50|2006.09|1986.09|2008.33|1988.33|2008.33|1988.33|2006.09|1986.09|24
1639330800000|2021-12-12 17:40:00|2008.77|1988.77|2008.57|1988.57|2008.77|1988.77|2008.4|1988.4|23
1639330810000|2021-12-12 17:40:10|2008.59|1988.59|2008.79|1988.79|2009.34|1989.34|2008.59|1988.59|30
1639330820000|2021-12-12 17:40:20|2009.05|1989.05|2008.78|1988.78|2009.11|1989.11|2008.74|1988.74|25
1639330830000|2021-12-12 17:40:30|2008.77|1988.77|2008.79|1988.79|2009.07|1989.07|2008.68|1988.68|13
1639330840000|2021-12-12 17:40:40|2008.64|1988.64|2007.54|1987.54|2008.64|1988.64|2006.79|1986.79|25
1639330850000|2021-12-12 17:40:50|2007.64|1987.64|2008.32|1988.32|2008.44|1988.44|2007.64|1987.64|19
1639330860000|2021-12-12 17:41:00|2008.37|1988.37|2008.61|1988.61|2008.63|1988.63|2008.27|1988.27|19
1639330870000|2021-12-12 17:41:10|2008.62|1988.62|2009.66|1989.66|2009.66|1989.66|2008.62|1988.62|23
1639330880000|2021-12-12 17:41:20|2009.72|1989.72|2009.71|1989.71|2009.75|1989.75|2009.64|1989.64|5
1639330890000|2021-12-12 17:41:30|2009.77|1989.77|2009.75|1989.75|2009.93|1989.93|2009.63|1989.63|10
1639330900000|2021-12-12 17:41:40|2010.11|1990.11|2010.92|1990.92|2011.39|1991.39|2010.07|1990.07|26
1639330910000|2021-12-12 17:41:50|2011.21|1991.21|2011.48|1991.48|2011.48|1991.48|2011.07|1991.07|19
1639330920000|2021-12-12 17:42:00|2011.66|1991.66|2011.68|1991.68|2011.75|1991.75|2011.57|1991.57|14
1639330930000|2021-12-12 17:42:10|2011.57|1991.57|2011.26|1991.26|2011.62|1991.62|2011.25|1991.25|16
1639330940000|2021-12-12 17:42:20|2011.25|1991.25|2010.59|1990.59|2011.26|1991.26|2010.59|1990.59|24
1639330950000|2021-12-12 17:42:30|2010.54|1990.54|2008.84|1988.84|2010.54|1990.54|2008.18|1988.18|30
1639330960000|2021-12-12 17:42:40|2008.85|1988.85|2008.79|1988.79|2008.85|1988.85|2007.77|1987.77|18
1639330970000|2021-12-12 17:42:50|2008.82|1988.82|2009.17|1989.17|2009.22|1989.22|2008.79|1988.79|9
1639330980000|2021-12-12 17:43:00|2009.15|1989.15|2008.72|1988.72|2009.15|1989.15|2008.65|1988.65|15
1639330990000|2021-12-12 17:43:10|2008.69|1988.69|2008.99|1988.99|2009.33|1989.33|2008.67|1988.67|25
1639331000000|2021-12-12 17:43:20|2009|1989|2008.66|1988.66|2009|1989|2008.66|1988.66|8
1639331010000|2021-12-12 17:43:30|2008.65|1988.65|2008.13|1988.13|2008.83|1988.83|2008.13|1988.13|27
1639331020000|2021-12-12 17:43:40|2008.15|1988.15|2007.85|1987.85|2008.15|1988.15|2007.55|1987.55|17
1639331030000|2021-12-12 17:43:50|2007.84|1987.84|2007.98|1987.98|2007.98|1987.98|2006.88|1986.88|20
1639331040000|2021-12-12 17:44:00|2008.04|1988.04|2008.65|1988.65|2008.65|1988.65|2007.94|1987.94|7
1639331050000|2021-12-12 17:44:10|2008.77|1988.77|2008.51|1988.51|2008.77|1988.77|2008.49|1988.49|9
1639331060000|2021-12-12 17:44:20|2008.5|1988.5|2007.85|1987.85|2008.5|1988.5|2007.42|1987.42|23
1639331070000|2021-12-12 17:44:30|2007.82|1987.82|2007.53|1987.53|2007.82|1987.82|2007.5|1987.5|13
1639331080000|2021-12-12 17:44:40|2007.37|1987.37|2007.47|1987.47|2007.47|1987.47|2007.12|1987.12|19
1639331090000|2021-12-12 17:44:50|2007.51|1987.51|2007.17|1987.17|2007.55|1987.55|2007.08|1987.08|14
1639331100000|2021-12-12 17:45:00|2007.37|1987.37|2006.87|1986.87|2007.37|1987.37|2006.61|1986.61|28
1639331110000|2021-12-12 17:45:10|2007.2|1987.2|2007.2|1987.2|2007.22|1987.22|2007.11|1987.11|12
1639331120000|2021-12-12 17:45:20|2007.19|1987.19|2007.19|1987.19|2007.2|1987.2|2006.64|1986.64|20
1639331130000|2021-12-12 17:45:30|2007.23|1987.23|2008.87|1988.87|2008.87|1988.87|2007.23|1987.23|9
1639331140000|2021-12-12 17:45:40|2009.06|1989.06|2009.39|1989.39|2009.63|1989.63|2009.06|1989.06|29
1639331150000|2021-12-12 17:45:50|2009.38|1989.38|2007.9|1987.9|2009.39|1989.39|2007.9|1987.9|33
1639331160000|2021-12-12 17:46:00|2007.94|1987.94|2008.31|1988.31|2008.48|1988.48|2007.73|1987.73|33
1639331170000|2021-12-12 17:46:10|2008.33|1988.33|2008.37|1988.37|2008.37|1988.37|2007.93|1987.93|18
1639331180000|2021-12-12 17:46:20|2008.38|1988.38|2008.62|1988.62|2008.62|1988.62|2008.37|1988.37|24
1639331190000|2021-12-12 17:46:30|2008.63|1988.63|2008.69|1988.69|2008.69|1988.69|2008.62|1988.62|4
1639331200000|2021-12-12 17:46:40|2008.87|1988.87|2008.77|1988.77|2008.87|1988.87|2008.72|1988.72|5
1639331210000|2021-12-12 17:46:50|2008.85|1988.85|2009.39|1989.39|2009.45|1989.45|2008.85|1988.85|10
1639331220000|2021-12-12 17:47:00|2009.45|1989.45|2011.42|1991.42|2011.42|1991.42|2009.45|1989.45|14
1639331230000|2021-12-12 17:47:10|2011.4|1991.4|2011.51|1991.51|2011.51|1991.51|2010.38|1990.38|27
1639331240000|2021-12-12 17:47:20|2011.44|1991.44|2012.51|1992.51|2012.56|1992.56|2011.44|1991.44|22
1639331250000|2021-12-12 17:47:30|2012.42|1992.42|2011.49|1991.49|2012.46|1992.46|2011.47|1991.47|22
1639331260000|2021-12-12 17:47:40|2011.48|1991.48|2010.94|1990.94|2011.58|1991.58|2010.94|1990.94|33
1639331270000|2021-12-12 17:47:50|2010.96|1990.96|2011.32|1991.32|2011.33|1991.33|2010.95|1990.95|25
1639331280000|2021-12-12 17:48:00|2011.31|1991.31|2012.34|1992.34|2012.34|1992.34|2011.25|1991.25|21
1639331290000|2021-12-12 17:48:10|2012.36|1992.36|2012.35|1992.35|2012.4|1992.4|2012.34|1992.34|17
1639331300000|2021-12-12 17:48:20|2012.34|1992.34|2012.87|1992.87|2012.87|1992.87|2012.33|1992.33|18
1639331310000|2021-12-12 17:48:30|2012.83|1992.83|2013.2|1993.2|2013.27|1993.27|2012.79|1992.79|20
1639331320000|2021-12-12 17:48:40|2013.19|1993.19|2011.83|1991.83|2013.26|1993.26|2011.83|1991.83|35
1639331330000|2021-12-12 17:48:50|2011.4|1991.4|2011.3|1991.3|2011.4|1991.4|2011.22|1991.22|24
1639331340000|2021-12-12 17:49:00|2011.29|1991.29|2013.37|1993.37|2013.37|1993.37|2011.29|1991.29|28
1639331350000|2021-12-12 17:49:10|2014.42|1994.42|2014.54|1994.54|2015.72|1995.72|2014.42|1994.42|32
1639331360000|2021-12-12 17:49:20|2014.52|1994.52|2015.21|1995.21|2015.27|1995.27|2014.48|1994.48|24
1639331370000|2021-12-12 17:49:30|2015.25|1995.25|2016.26|1996.26|2016.26|1996.26|2015.16|1995.16|23
1639331380000|2021-12-12 17:49:40|2016.25|1996.25|2016.59|1996.59|2017.2|1997.2|2016.25|1996.25|15
1639331390000|2021-12-12 17:49:50|2016.41|1996.41|2015.4|1995.4|2016.41|1996.41|2015.4|1995.4|34
1639331400000|2021-12-12 17:50:00|2015.39|1995.39|2015.88|1995.88|2016.1|1996.1|2015.19|1995.19|33
1639331410000|2021-12-12 17:50:10|2015.77|1995.77|2015.65|1995.65|2015.81|1995.81|2015.51|1995.51|27
1639331420000|2021-12-12 17:50:20|2015.66|1995.66|2017.14|1997.14|2017.34|1997.34|2015.66|1995.66|17
1639331430000|2021-12-12 17:50:30|2017|1997|2017.15|1997.15|2017.57|1997.57|2017|1997|18
1639331440000|2021-12-12 17:50:40|2017.13|1997.13|2017.05|1997.05|2017.13|1997.13|2017.05|1997.05|7
1639331450000|2021-12-12 17:50:50|2017.17|1997.17|2017.16|1997.16|2017.17|1997.17|2017.16|1997.16|2
1639331460000|2021-12-12 17:51:00|2017.17|1997.17|2017.18|1997.18|2017.23|1997.23|2017.16|1997.16|5
1639331470000|2021-12-12 17:51:10|2017.16|1997.16|2016.31|1996.31|2017.16|1997.16|2016.31|1996.31|14
1639331480000|2021-12-12 17:51:20|2015.97|1995.97|2015.09|1995.09|2015.97|1995.97|2015.09|1995.09|31
1639331490000|2021-12-12 17:51:30|2015.08|1995.08|2015.12|1995.12|2015.27|1995.27|2015.04|1995.04|31
1639331500000|2021-12-12 17:51:40|2015.07|1995.07|2014.52|1994.52|2015.07|1995.07|2014.38|1994.38|23
1639331510000|2021-12-12 17:51:50|2014.54|1994.54|2014.51|1994.51|2014.55|1994.55|2014.48|1994.48|20
1639331520000|2021-12-12 17:52:00|2014.5|1994.5|2015.38|1995.38|2015.38|1995.38|2014.49|1994.49|26
1639331530000|2021-12-12 17:52:10|2015.46|1995.46|2015.22|1995.22|2015.46|1995.46|2015.17|1995.17|20
1639331540000|2021-12-12 17:52:20|2014.73|1994.73|2014.48|1994.48|2014.73|1994.73|2013.93|1993.93|23
1639331550000|2021-12-12 17:52:30|2014.47|1994.47|2014.37|1994.37|2014.48|1994.48|2014.32|1994.32|27
1639331560000|2021-12-12 17:52:40|2014.34|1994.34|2014.34|1994.34|2014.49|1994.49|2014.31|1994.31|16
1639331570000|2021-12-12 17:52:50|2014.29|1994.29|2013.97|1993.97|2014.29|1994.29|2013.9|1993.9|23
1639331580000|2021-12-12 17:53:00|2014.09|1994.09|2014.91|1994.91|2014.99|1994.99|2013.85|1993.85|13
1639331590000|2021-12-12 17:53:10|2014.92|1994.92|2015.5|1995.5|2015.52|1995.52|2014.92|1994.92|9
1639331600000|2021-12-12 17:53:20|2015.7|1995.7|2017.26|1997.26|2017.26|1997.26|2015.67|1995.67|22
1639331610000|2021-12-12 17:53:30|2017.24|1997.24|2016.93|1996.93|2017.24|1997.24|2016.75|1996.75|10
1639331620000|2021-12-12 17:53:40|2016.9|1996.9|2016.24|1996.24|2016.92|1996.92|2016.24|1996.24|19
1639331630000|2021-12-12 17:53:50|2016.17|1996.17|2015.74|1995.74|2016.44|1996.44|2015.74|1995.74|15
1639331640000|2021-12-12 17:54:00|2015.86|1995.86|2016.43|1996.43|2016.43|1996.43|2015.86|1995.86|4
1639331650000|2021-12-12 17:54:10|2016.06|1996.06|2016.52|1996.52|2016.56|1996.56|2016.04|1996.04|13
1639331660000|2021-12-12 17:54:20|2016.47|1996.47|2016.76|1996.76|2016.78|1996.78|2016.47|1996.47|19
1639331670000|2021-12-12 17:54:30|2016.74|1996.74|2017.24|1997.24|2017.24|1997.24|2016.71|1996.71|19
1639331680000|2021-12-12 17:54:40|2017.19|1997.19|2018.78|1998.78|2018.82|1998.82|2017.19|1997.19|16
1639331690000|2021-12-12 17:54:50|2018.86|1998.86|2020.06|2000.06|2020.06|2000.06|2018.86|1998.86|18
1639331700000|2021-12-12 17:55:00|2020.31|2000.31|2020.74|2000.74|2020.84|2000.84|2020.26|2000.26|19
1639331710000|2021-12-12 17:55:10|2020.58|2000.58|2020.53|2000.53|2021.46|2001.46|2020.16|2000.16|29
1639331720000|2021-12-12 17:55:20|2020.6|2000.6|2020.26|2000.26|2020.6|2000.6|2020.23|2000.23|10
1639331730000|2021-12-12 17:55:30|2020.23|2000.23|2019.84|1999.84|2020.25|2000.25|2019.78|1999.78|24
1639331740000|2021-12-12 17:55:40|2019.82|1999.82|2019.85|1999.85|2020.02|2000.02|2019.71|1999.71|19
1639331750000|2021-12-12 17:55:50|2019.88|1999.88|2019.9|1999.9|2019.91|1999.91|2019.39|1999.39|21
1639331760000|2021-12-12 17:56:00|2019.92|1999.92|2020.1|2000.1|2020.11|2000.11|2019.92|1999.92|24
1639331770000|2021-12-12 17:56:10|2020.08|2000.08|2020.09|2000.09|2020.15|2000.15|2020.08|2000.08|10
1639331780000|2021-12-12 17:56:20|2020.1|2000.1|2020.15|2000.15|2020.15|2000.15|2020.05|2000.05|5
1639331790000|2021-12-12 17:56:30|2020.14|2000.14|2020.68|2000.68|2020.68|2000.68|2020.14|2000.14|14
1639331800000|2021-12-12 17:56:40|2020.61|2000.61|2020.32|2000.32|2020.61|2000.61|2020.15|2000.15|16
1639331810000|2021-12-12 17:56:50|2020.48|2000.48|2021.01|2001.01|2021.29|2001.29|2020.38|2000.38|18
1639331820000|2021-12-12 17:57:00|2020.99|2000.99|2020.93|2000.93|2021.02|2001.02|2020.93|2000.93|4
1639331830000|2021-12-12 17:57:10|2020.95|2000.95|2020.82|2000.82|2020.95|2000.95|2020.36|2000.36|30
1639331840000|2021-12-12 17:57:20|2020.78|2000.78|2021.11|2001.11|2021.12|2001.12|2020.78|2000.78|5
1639331850000|2021-12-12 17:57:30|2020.97|2000.97|2020.98|2000.98|2020.98|2000.98|2020.97|2000.97|4
1639331860000|2021-12-12 17:57:40|2020.99|2000.99|2020.78|2000.78|2021.4|2001.4|2020.78|2000.78|10
1639331870000|2021-12-12 17:57:50|2020.84|2000.84|2021.03|2001.03|2021.09|2001.09|2020.52|2000.52|28
1639331880000|2021-12-12 17:58:00|2021.02|2001.02|2021.1|2001.1|2021.11|2001.11|2020.74|2000.74|16
1639331890000|2021-12-12 17:58:10|2021.17|2001.17|2022.44|2002.44|2022.72|2002.72|2021.17|2001.17|20
1639331900000|2021-12-12 17:58:20|2022.25|2002.25|2022.15|2002.15|2023.6|2003.6|2022.15|2002.15|29
1639331910000|2021-12-12 17:58:30|2022.21|2002.21|2022.58|2002.58|2022.71|2002.71|2022.21|2002.21|21
1639331920000|2021-12-12 17:58:40|2022.4|2002.4|2022.71|2002.71|2022.72|2002.72|2022.16|2002.16|25
1639331930000|2021-12-12 17:58:50|2022.69|2002.69|2023.48|2003.48|2023.48|2003.48|2022.65|2002.65|5
1639331940000|2021-12-12 17:59:00|2023.52|2003.52|2023.95|2003.95|2024.2|2004.2|2023.52|2003.52|23
1639331950000|2021-12-12 17:59:10|2023.96|2003.96|2024.02|2004.02|2024.02|2004.02|2023.79|2003.79|24
1639331960000|2021-12-12 17:59:20|2024.2|2004.2|2024.67|2004.67|2024.69|2004.69|2024.2|2004.2|22
1639331970000|2021-12-12 17:59:30|2024.39|2004.39|2023.44|2003.44|2024.39|2004.39|2023.43|2003.43|33
1639331980000|2021-12-12 17:59:40|2023.43|2003.43|2024.28|2004.28|2024.3|2004.3|2023.39|2003.39|26
1639331990000|2021-12-12 17:59:50|2024.31|2004.31|2024.17|2004.17|2024.33|2004.33|2024.07|2004.07|25
1639332000000|2021-12-12 18:00:00|2024.16|2004.16|2025.07|2005.07|2025.16|2005.16|2024.16|2004.16|19
1639332010000|2021-12-12 18:00:10|2025.08|2005.08|2025.8|2005.8|2025.89|2005.89|2025.08|2005.08|10
1639332020000|2021-12-12 18:00:20|2025.68|2005.68|2025.02|2005.02|2025.68|2005.68|2025.02|2005.02|8
1639332030000|2021-12-12 18:00:30|2025.04|2005.04|2026.4|2006.4|2026.4|2006.4|2025.04|2005.04|14
1639332040000|2021-12-12 18:00:40|2026.02|2006.02|2026.79|2006.79|2027.22|2007.22|2026.02|2006.02|22
1639332050000|2021-12-12 18:00:50|2026.89|2006.89|2028.47|2008.47|2028.49|2008.49|2026.61|2006.61|29
1639332060000|2021-12-12 18:01:00|2028.37|2008.37|2029.25|2009.25|2029.25|2009.25|2028.37|2008.37|23
1639332070000|2021-12-12 18:01:10|2029.21|2009.21|2029.78|2009.78|2029.8|2009.8|2028.54|2008.54|25
1639332080000|2021-12-12 18:01:20|2030.04|2010.04|2031.08|2011.08|2031.08|2011.08|2029.83|2009.83|26
1639332090000|2021-12-12 18:01:30|2031.25|2011.25|2031.07|2011.07|2031.28|2011.28|2031.07|2011.07|7
1639332100000|2021-12-12 18:01:40|2031.18|2011.18|2032.1|2012.1|2032.2|2012.2|2031.18|2011.18|15
1639332110000|2021-12-12 18:01:50|2032.23|2012.23|2033.7|2013.7|2033.93|2013.93|2031.63|2011.63|24
1639332120000|2021-12-12 18:02:00|2033.93|2013.93|2033.4|2013.4|2033.93|2013.93|2033.4|2013.4|32
1639332130000|2021-12-12 18:02:10|2033.41|2013.41|2031.95|2011.95|2033.46|2013.46|2031.82|2011.82|32
1639332140000|2021-12-12 18:02:20|2031.96|2011.96|2031.51|2011.51|2032.29|2012.29|2031.51|2011.51|30
1639332150000|2021-12-12 18:02:30|2031.47|2011.47|2031.58|2011.58|2031.72|2011.72|2031.35|2011.35|29
1639332160000|2021-12-12 18:02:40|2031.51|2011.51|2031.35|2011.35|2031.66|2011.66|2031.33|2011.33|28
1639332170000|2021-12-12 18:02:50|2031.27|2011.27|2030.42|2010.42|2031.34|2011.34|2030.34|2010.34|29
1639332180000|2021-12-12 18:03:00|2030.41|2010.41|2030.26|2010.26|2030.5|2010.5|2030.23|2010.23|19
1639332190000|2021-12-12 18:03:10|2030.25|2010.25|2030.32|2010.32|2030.38|2010.38|2030.21|2010.21|18
1639332200000|2021-12-12 18:03:20|2030.29|2010.29|2030.28|2010.28|2030.45|2010.45|2030.25|2010.25|26
1639332210000|2021-12-12 18:03:30|2029.89|2009.89|2029.91|2009.91|2029.97|2009.97|2029.68|2009.68|20
1639332220000|2021-12-12 18:03:40|2029.67|2009.67|2030.01|2010.01|2030.04|2010.04|2029.48|2009.48|18
1639332230000|2021-12-12 18:03:50|2030.04|2010.04|2032.68|2012.68|2033|2013|2029.96|2009.96|37
1639332240000|2021-12-12 18:04:00|2032.65|2012.65|2032.11|2012.11|2032.78|2012.78|2031.79|2011.79|30
1639332250000|2021-12-12 18:04:10|2032.01|2012.01|2032.28|2012.28|2032.34|2012.34|2031.94|2011.94|22
1639332260000|2021-12-12 18:04:20|2032.4|2012.4|2031.5|2011.5|2032.49|2012.49|2031.5|2011.5|28
1639332270000|2021-12-12 18:04:30|2031.42|2011.42|2031.06|2011.06|2031.42|2011.42|2030.71|2010.71|33
1639332280000|2021-12-12 18:04:40|2031.12|2011.12|2031.9|2011.9|2031.94|2011.94|2031.04|2011.04|23
1639332290000|2021-12-12 18:04:50|2031.83|2011.83|2031.82|2011.82|2031.84|2011.84|2031.41|2011.41|30
1639332300000|2021-12-12 18:05:00|2031.81|2011.81|2033.5|2013.5|2033.5|2013.5|2031.81|2011.81|20
1639332310000|2021-12-12 18:05:10|2033.52|2013.52|2036.01|2016.01|2036.05|2016.05|2033.52|2013.52|33
1639332320000|2021-12-12 18:05:20|2035.99|2015.99|2035.12|2015.12|2036.31|2016.31|2035.01|2015.01|22
1639332330000|2021-12-12 18:05:30|2035.02|2015.02|2033.35|2013.35|2035.12|2015.12|2033.35|2013.35|32
1639332340000|2021-12-12 18:05:40|2033.3|2013.3|2037.27|2017.27|2037.31|2017.31|2033.3|2013.3|34
1639332350000|2021-12-12 18:05:50|2037.36|2017.36|2037.86|2017.86|2037.86|2017.86|2037.17|2017.17|27
1639332360000|2021-12-12 18:06:00|2037.88|2017.88|2038.07|2018.07|2039.44|2019.44|2037.84|2017.84|28
1639332370000|2021-12-12 18:06:10|2038.09|2018.09|2038.13|2018.13|2038.23|2018.23|2037.86|2017.86|20
1639332380000|2021-12-12 18:06:20|2038.19|2018.19|2038.7|2018.7|2038.7|2018.7|2038.19|2018.19|11
1639332390000|2021-12-12 18:06:30|2038.74|2018.74|2038.49|2018.49|2038.74|2018.74|2038.34|2018.34|15
1639332400000|2021-12-12 18:06:40|2038.41|2018.41|2039.26|2019.26|2039.26|2019.26|2038.39|2018.39|18
1639332410000|2021-12-12 18:06:50|2039.34|2019.34|2039.36|2019.36|2039.43|2019.43|2038.64|2018.64|15
1639332420000|2021-12-12 18:07:00|2039.25|2019.25|2038.46|2018.46|2039.35|2019.35|2038.46|2018.46|12
1639332430000|2021-12-12 18:07:10|2038.5|2018.5|2037.79|2017.79|2038.5|2018.5|2037.78|2017.78|19
1639332440000|2021-12-12 18:07:20|2037.84|2017.84|2036.85|2016.85|2037.84|2017.84|2036.58|2016.58|33
1639332450000|2021-12-12 18:07:30|2036.69|2016.69|2036.52|2016.52|2037.01|2017.01|2036.5|2016.5|31
1639332460000|2021-12-12 18:07:40|2036.44|2016.44|2035.35|2015.35|2036.67|2016.67|2035.29|2015.29|33
1639332470000|2021-12-12 18:07:50|2035.49|2015.49|2035.91|2015.91|2035.96|2015.96|2035.49|2015.49|35
1639332480000|2021-12-12 18:08:00|2035.89|2015.89|2036.8|2016.8|2037.22|2017.22|2035.89|2015.89|22
1639332490000|2021-12-12 18:08:10|2036.77|2016.77|2037.32|2017.32|2037.47|2017.47|2036.77|2016.77|24
1639332500000|2021-12-12 18:08:20|2037.42|2017.42|2037.25|2017.25|2037.53|2017.53|2036.76|2016.76|30
1639332510000|2021-12-12 18:08:30|2037.26|2017.26|2037.93|2017.93|2037.93|2017.93|2037.26|2017.26|20
1639332520000|2021-12-12 18:08:40|2037.86|2017.86|2037.86|2017.86|2037.95|2017.95|2037.24|2017.24|22
1639332530000|2021-12-12 18:08:50|2037.82|2017.82|2038.59|2018.59|2038.62|2018.62|2037.78|2017.78|16
1639332540000|2021-12-12 18:09:00|2038.6|2018.6|2039.65|2019.65|2039.66|2019.66|2038.57|2018.57|17
1639332550000|2021-12-12 18:09:10|2039.66|2019.66|2039.6|2019.6|2039.83|2019.83|2039.5|2019.5|21
1639332560000|2021-12-12 18:09:20|2039.66|2019.66|2039.34|2019.34|2039.68|2019.68|2039.32|2019.32|5
1639332570000|2021-12-12 18:09:30|2039.32|2019.32|2038.49|2018.49|2039.32|2019.32|2038.3|2018.3|25
1639332580000|2021-12-12 18:09:40|2038.44|2018.44|2038.96|2018.96|2039.06|2019.06|2038.31|2018.31|31
1639332590000|2021-12-12 18:09:50|2038.97|2018.97|2039.64|2019.64|2039.64|2019.64|2038.94|2018.94|24
1639332600000|2021-12-12 18:10:00|2040.16|2020.16|2041.55|2021.55|2041.55|2021.55|2040.16|2020.16|15
1639332610000|2021-12-12 18:10:10|2041.53|2021.53|2045.55|2025.55|2045.55|2025.55|2041.53|2021.53|33
1639332620000|2021-12-12 18:10:20|2045.56|2025.56|2042.76|2022.76|2046.31|2026.31|2042.76|2022.76|37
1639332630000|2021-12-12 18:10:30|2042.82|2022.82|2043.63|2023.63|2043.63|2023.63|2042.65|2022.65|32
1639332640000|2021-12-12 18:10:40|2043.64|2023.64|2042.7|2022.7|2043.71|2023.71|2042.54|2022.54|32
1639332650000|2021-12-12 18:10:50|2042.64|2022.64|2041.98|2021.98|2042.9|2022.9|2041.98|2021.98|33
1639332660000|2021-12-12 18:11:00|2041.96|2021.96|2041.76|2021.76|2042.17|2022.17|2041.5|2021.5|34
1639332670000|2021-12-12 18:11:10|2041.67|2021.67|2041.71|2021.71|2041.85|2021.85|2041.64|2021.64|25
1639332680000|2021-12-12 18:11:20|2042.12|2022.12|2042.03|2022.03|2042.4|2022.4|2042.03|2022.03|7
1639332690000|2021-12-12 18:11:30|2042.26|2022.26|2042.32|2022.32|2042.57|2022.57|2041.63|2021.63|12
1639332700000|2021-12-12 18:11:40|2042.7|2022.7|2048.03|2028.03|2048.03|2028.03|2042.7|2022.7|31
1639332710000|2021-12-12 18:11:50|2047.97|2027.97|2047.53|2027.53|2047.97|2027.97|2047.25|2027.25|22
1639332720000|2021-12-12 18:12:00|2047.6|2027.6|2045.42|2025.42|2047.6|2027.6|2045.4|2025.4|31
1639332730000|2021-12-12 18:12:10|2045.47|2025.47|2045.64|2025.64|2045.69|2025.69|2044.87|2024.87|36
1639332740000|2021-12-12 18:12:20|2045.52|2025.52|2048.19|2028.19|2048.19|2028.19|2045.35|2025.35|35
1639332750000|2021-12-12 18:12:30|2048.31|2028.31|2049.51|2029.51|2049.51|2029.51|2048.09|2028.09|33
1639332760000|2021-12-12 18:12:40|2049.57|2029.57|2049.35|2029.35|2049.81|2029.81|2049.03|2029.03|32
1639332770000|2021-12-12 18:12:50|2049.44|2029.44|2049.42|2029.42|2049.68|2029.68|2048.87|2028.87|28
1639332780000|2021-12-12 18:13:00|2049.11|2029.11|2050.28|2030.28|2050.28|2030.28|2049|2029|30
1639332790000|2021-12-12 18:13:10|2050.27|2030.27|2050.52|2030.52|2050.85|2030.85|2050.1|2030.1|35
1639332800000|2021-12-12 18:13:20|2050.53|2030.53|2050.64|2030.64|2050.79|2030.79|2050.53|2030.53|23
1639332810000|2021-12-12 18:13:30|2050.54|2030.54|2050.87|2030.87|2050.87|2030.87|2050.52|2030.52|22
1639332820000|2021-12-12 18:13:40|2050.89|2030.89|2050.03|2030.03|2050.93|2030.93|2050.03|2030.03|26
1639332830000|2021-12-12 18:13:50|2050.09|2030.09|2049.94|2029.94|2050.18|2030.18|2049.4|2029.4|31
1639332840000|2021-12-12 18:14:00|2049.93|2029.93|2048.48|2028.48|2049.93|2029.93|2048.26|2028.26|25
1639332850000|2021-12-12 18:14:10|2048.44|2028.44|2048.83|2028.83|2049.13|2029.13|2048.44|2028.44|28
1639332860000|2021-12-12 18:14:20|2048.88|2028.88|2049.07|2029.07|2049.07|2029.07|2048.37|2028.37|22
1639332870000|2021-12-12 18:14:30|2049.08|2029.08|2049.17|2029.17|2049.41|2029.41|2049.08|2029.08|15
1639332880000|2021-12-12 18:14:40|2049.18|2029.18|2049.2|2029.2|2049.32|2029.32|2048.05|2028.05|31
1639332890000|2021-12-12 18:14:50|2049.23|2029.23|2049.24|2029.24|2049.24|2029.24|2049.18|2029.18|10
1639332900000|2021-12-12 18:15:00|2049.19|2029.19|2050.29|2030.29|2050.59|2030.59|2049.19|2029.19|22
1639332910000|2021-12-12 18:15:10|2050.28|2030.28|2049.13|2029.13|2050.37|2030.37|2049.02|2029.02|19
1639332920000|2021-12-12 18:15:20|2049.16|2029.16|2053.55|2033.55|2053.55|2033.55|2048.67|2028.67|34
1639332930000|2021-12-12 18:15:30|2053.63|2033.63|2053.37|2033.37|2053.67|2033.67|2052.98|2032.98|34
1639332940000|2021-12-12 18:15:40|2053.23|2033.23|2053.7|2033.7|2053.8|2033.8|2053.03|2033.03|27
1639332950000|2021-12-12 18:15:50|2053.75|2033.75|2053.76|2033.76|2054.15|2034.15|2053.69|2033.69|26
1639332960000|2021-12-12 18:16:00|2053.81|2033.81|2055.37|2035.37|2055.37|2035.37|2053.8|2033.8|30
1639332970000|2021-12-12 18:16:10|2055.11|2035.11|2056.07|2036.07|2056.07|2036.07|2055.11|2035.11|25
1639332980000|2021-12-12 18:16:20|2056.03|2036.03|2055.7|2035.7|2056.03|2036.03|2055.67|2035.67|8
1639332990000|2021-12-12 18:16:30|2055.67|2035.67|2055.45|2035.45|2055.71|2035.71|2055.4|2035.4|23
1639333000000|2021-12-12 18:16:40|2055.34|2035.34|2053.73|2033.73|2055.34|2035.34|2053.73|2033.73|33
1639333010000|2021-12-12 18:16:50|2053.74|2033.74|2054.69|2034.69|2054.73|2034.73|2053.16|2033.16|31
1639333020000|2021-12-12 18:17:00|2054.68|2034.68|2053.52|2033.52|2054.68|2034.68|2053.52|2033.52|31
1639333030000|2021-12-12 18:17:10|2053.51|2033.51|2053.11|2033.11|2053.51|2033.51|2052.83|2032.83|28
1639333040000|2021-12-12 18:17:20|2053.08|2033.08|2052.97|2032.97|2053.4|2033.4|2052.86|2032.86|22
1639333050000|2021-12-12 18:17:30|2052.86|2032.86|2053.29|2033.29|2053.67|2033.67|2052.81|2032.81|25
1639333060000|2021-12-12 18:17:40|2053.31|2033.31|2053.77|2033.77|2053.84|2033.84|2053.23|2033.23|27
1639333070000|2021-12-12 18:17:50|2053.7|2033.7|2053.06|2033.06|2053.95|2033.95|2052.86|2032.86|29
1639333080000|2021-12-12 18:18:00|2053.05|2033.05|2053.26|2033.26|2053.64|2033.64|2053.05|2033.05|30
1639333090000|2021-12-12 18:18:10|2053.28|2033.28|2053.35|2033.35|2053.82|2033.82|2053.27|2033.27|29
1639333100000|2021-12-12 18:18:20|2053.28|2033.28|2053.05|2033.05|2053.35|2033.35|2053.04|2033.04|34
1639333110000|2021-12-12 18:18:30|2053.06|2033.06|2053.08|2033.08|2053.14|2033.14|2053.04|2033.04|22
1639333120000|2021-12-12 18:18:40|2053.13|2033.13|2053.06|2033.06|2053.14|2033.14|2053.06|2033.06|13
1639333130000|2021-12-12 18:18:50|2053.07|2033.07|2053.67|2033.67|2053.71|2033.71|2053.05|2033.05|17
1639333140000|2021-12-12 18:19:00|2053.64|2033.64|2053.69|2033.69|2053.86|2033.86|2053.57|2033.57|20
1639333150000|2021-12-12 18:19:10|2053.62|2033.62|2053.4|2033.4|2053.75|2033.75|2053.4|2033.4|22
1639333160000|2021-12-12 18:19:20|2053.42|2033.42|2052.83|2032.83|2053.45|2033.45|2052.83|2032.83|20
1639333170000|2021-12-12 18:19:30|2052.88|2032.88|2052.85|2032.85|2052.98|2032.98|2052.82|2032.82|12
1639333180000|2021-12-12 18:19:40|2052.7|2032.7|2051.01|2031.01|2052.72|2032.72|2051.01|2031.01|18
1639333190000|2021-12-12 18:19:50|2050.98|2030.98|2051.13|2031.13|2051.18|2031.18|2050.92|2030.92|18
1639333200000|2021-12-12 18:20:00|2051.07|2031.07|2050.64|2030.64|2051.1|2031.1|2049.96|2029.96|29
1639333210000|2021-12-12 18:20:10|2050.65|2030.65|2050.9|2030.9|2050.9|2030.9|2050.59|2030.59|19
1639333220000|2021-12-12 18:20:20|2050.94|2030.94|2051.4|2031.4|2051.93|2031.93|2050.94|2030.94|24
1639333230000|2021-12-12 18:20:30|2051.36|2031.36|2051.55|2031.55|2051.67|2031.67|2051.36|2031.36|22
1639333240000|2021-12-12 18:20:40|2051.66|2031.66|2051.2|2031.2|2051.66|2031.66|2051.2|2031.2|16
1639333250000|2021-12-12 18:20:50|2051.22|2031.22|2051.39|2031.39|2051.48|2031.48|2051.22|2031.22|11
1639333260000|2021-12-12 18:21:00|2051.49|2031.49|2051.62|2031.62|2051.67|2031.67|2051.49|2031.49|10
1639333270000|2021-12-12 18:21:10|2051.61|2031.61|2052.23|2032.23|2052.23|2032.23|2051.61|2031.61|16
1639333280000|2021-12-12 18:21:20|2052.29|2032.29|2053.33|2033.33|2053.33|2033.33|2052.29|2032.29|21
1639333290000|2021-12-12 18:21:30|2053.38|2033.38|2054.66|2034.66|2054.66|2034.66|2053.38|2033.38|13
1639333300000|2021-12-12 18:21:40|2054.72|2034.72|2055.69|2035.69|2055.79|2035.79|2054.68|2034.68|21
1639333310000|2021-12-12 18:21:50|2055.72|2035.72|2056.29|2036.29|2056.29|2036.29|2055.72|2035.72|15
1639333320000|2021-12-12 18:22:00|2056.3|2036.3|2057.04|2037.04|2057.05|2037.05|2056.3|2036.3|16
1639333330000|2021-12-12 18:22:10|2057.05|2037.05|2057.21|2037.21|2057.22|2037.22|2056.95|2036.95|13
1639333340000|2021-12-12 18:22:20|2057.18|2037.18|2057.26|2037.26|2057.35|2037.35|2057.18|2037.18|7
1639333350000|2021-12-12 18:22:30|2057.37|2037.37|2056.58|2036.58|2057.37|2037.37|2056.32|2036.32|24
1639333360000|2021-12-12 18:22:40|2056.51|2036.51|2057.07|2037.07|2057.37|2037.37|2056.51|2036.51|19
1639333370000|2021-12-12 18:22:50|2056.98|2036.98|2056.03|2036.03|2056.98|2036.98|2056.03|2036.03|16
1639333380000|2021-12-12 18:23:00|2056.01|2036.01|2055.64|2035.64|2056.43|2036.43|2055.42|2035.42|30
1639333390000|2021-12-12 18:23:10|2055.63|2035.63|2056.65|2036.65|2056.77|2036.77|2055.63|2035.63|24
1639333400000|2021-12-12 18:23:20|2056.67|2036.67|2056.54|2036.54|2056.75|2036.75|2056.45|2036.45|25
1639333410000|2021-12-12 18:23:30|2056.58|2036.58|2056.91|2036.91|2057.52|2037.52|2056.55|2036.55|30
1639333420000|2021-12-12 18:23:40|2056.86|2036.86|2056.9|2036.9|2057.08|2037.08|2056.8|2036.8|16
1639333430000|2021-12-12 18:23:50|2056.87|2036.87|2056.88|2036.88|2056.91|2036.91|2056.87|2036.87|16
1639333440000|2021-12-12 18:24:00|2056.87|2036.87|2056.84|2036.84|2057.09|2037.09|2056.84|2036.84|12
1639333450000|2021-12-12 18:24:10|2056.85|2036.85|2057.13|2037.13|2057.13|2037.13|2056.84|2036.84|17
1639333460000|2021-12-12 18:24:20|2057.04|2037.04|2056.51|2036.51|2057.04|2037.04|2056.5|2036.5|6
1639333470000|2021-12-12 18:24:30|2056.52|2036.52|2056.41|2036.41|2056.8|2036.8|2056.35|2036.35|23
1639333480000|2021-12-12 18:24:40|2056.47|2036.47|2056.15|2036.15|2056.57|2036.57|2056.14|2036.14|26
1639333490000|2021-12-12 18:24:50|2056.17|2036.17|2055.01|2035.01|2056.21|2036.21|2054.97|2034.97|27
1639333500000|2021-12-12 18:25:00|2055.03|2035.03|2054.77|2034.77|2055.04|2035.04|2054.77|2034.77|24
1639333510000|2021-12-12 18:25:10|2054.78|2034.78|2054.55|2034.55|2054.78|2034.78|2054.53|2034.53|15
1639333520000|2021-12-12 18:25:20|2054.56|2034.56|2053.85|2033.85|2054.56|2034.56|2053.85|2033.85|12
1639333530000|2021-12-12 18:25:30|2053.74|2033.74|2053.39|2033.39|2053.74|2033.74|2053.34|2033.34|24
1639333540000|2021-12-12 18:25:40|2053.36|2033.36|2050.94|2030.94|2053.36|2033.36|2050.82|2030.82|30
1639333550000|2021-12-12 18:25:50|2050.97|2030.97|2051.08|2031.08|2051.17|2031.17|2050.73|2030.73|35
1639333560000|2021-12-12 18:26:00|2051.04|2031.04|2051.08|2031.08|2051.37|2031.37|2050.98|2030.98|24
1639333570000|2021-12-12 18:26:10|2051.07|2031.07|2049.23|2029.23|2051.37|2031.37|2048.61|2028.61|33
1639333580000|2021-12-12 18:26:20|2048.09|2028.09|2048.51|2028.51|2048.51|2028.51|2048.09|2028.09|30
1639333590000|2021-12-12 18:26:30|2048.52|2028.52|2048.72|2028.72|2048.73|2028.73|2048.52|2028.52|18
1639333600000|2021-12-12 18:26:40|2048.61|2028.61|2048.93|2028.93|2048.94|2028.94|2048.37|2028.37|23
1639333610000|2021-12-12 18:26:50|2049.14|2029.14|2048.87|2028.87|2049.14|2029.14|2048.67|2028.67|17
1639333620000|2021-12-12 18:27:00|2048.84|2028.84|2049.04|2029.04|2049.04|2029.04|2048.83|2028.83|20
1639333630000|2021-12-12 18:27:10|2049.23|2029.23|2053.56|2033.56|2053.56|2033.56|2049.21|2029.21|19
1639333640000|2021-12-12 18:27:20|2053.33|2033.33|2054.38|2034.38|2054.51|2034.51|2053.33|2033.33|9
1639333650000|2021-12-12 18:27:30|2054.37|2034.37|2054.32|2034.32|2054.46|2034.46|2054.32|2034.32|12
1639333660000|2021-12-12 18:27:40|2054.27|2034.27|2054.34|2034.34|2054.34|2034.34|2054.18|2034.18|12
1639333670000|2021-12-12 18:27:50|2054.35|2034.35|2054.86|2034.86|2054.9|2034.9|2054.35|2034.35|11
1639333680000|2021-12-12 18:28:00|2054.92|2034.92|2054.85|2034.85|2054.97|2034.97|2054.61|2034.61|14
1639333690000|2021-12-12 18:28:10|2054.94|2034.94|2054.83|2034.83|2054.94|2034.94|2054.4|2034.4|17
1639333700000|2021-12-12 18:28:20|2054.84|2034.84|2054.78|2034.78|2054.99|2034.99|2054.78|2034.78|6
1639333710000|2021-12-12 18:28:30|2054.8|2034.8|2054.83|2034.83|2055.14|2035.14|2054.73|2034.73|11
1639333720000|2021-12-12 18:28:40|2054.84|2034.84|2054.81|2034.81|2054.86|2034.86|2054.75|2034.75|7
1639333730000|2021-12-12 18:28:50|2054.92|2034.92|2052.7|2032.7|2054.92|2034.92|2052.7|2032.7|22
1639333740000|2021-12-12 18:29:00|2052.73|2032.73|2053.79|2033.79|2053.79|2033.79|2052.7|2032.7|23
1639333750000|2021-12-12 18:29:10|2053.85|2033.85|2057.32|2037.32|2057.32|2037.32|2053.85|2033.85|22
1639333760000|2021-12-12 18:29:20|2057.33|2037.33|2057.99|2037.99|2058.61|2038.61|2057.33|2037.33|18
1639333770000|2021-12-12 18:29:30|2058.05|2038.05|2058.34|2038.34|2058.56|2038.56|2058.05|2038.05|18
1639333780000|2021-12-12 18:29:40|2058.18|2038.18|2058.11|2038.11|2058.4|2038.4|2057.59|2037.59|21
1639333790000|2021-12-12 18:29:50|2058|2038|2056.66|2036.66|2058.11|2038.11|2056.66|2036.66|24
1639333800000|2021-12-12 18:30:00|2056.62|2036.62|2058.51|2038.51|2058.51|2038.51|2056.6|2036.6|18
1639333810000|2021-12-12 18:30:10|2058.48|2038.48|2059.05|2039.05|2059.42|2039.42|2058.48|2038.48|16
1639333820000|2021-12-12 18:30:20|2058.94|2038.94|2059.07|2039.07|2059.33|2039.33|2058.94|2038.94|9
1639333830000|2021-12-12 18:30:30|2059.08|2039.08|2058.82|2038.82|2059.08|2039.08|2058.78|2038.78|11
1639333840000|2021-12-12 18:30:40|2058.83|2038.83|2059.14|2039.14|2059.14|2039.14|2058.79|2038.79|17
1639333850000|2021-12-12 18:30:50|2059.1|2039.1|2058.97|2038.97|2059.2|2039.2|2058.97|2038.97|13
1639333860000|2021-12-12 18:31:00|2058.94|2038.94|2059.15|2039.15|2059.15|2039.15|2058.86|2038.86|17
1639333870000|2021-12-12 18:31:10|2059.34|2039.34|2060.37|2040.37|2060.37|2040.37|2059.34|2039.34|19
1639333880000|2021-12-12 18:31:20|2060.39|2040.39|2060.79|2040.79|2060.83|2040.83|2060.28|2040.28|15
1639333890000|2021-12-12 18:31:30|2060.66|2040.66|2060.38|2040.38|2060.74|2040.74|2060.31|2040.31|26
1639333900000|2021-12-12 18:31:40|2060.55|2040.55|2060.88|2040.88|2060.88|2040.88|2060.5|2040.5|10
1639333910000|2021-12-12 18:31:50|2060.89|2040.89|2061.02|2041.02|2061.02|2041.02|2060.72|2040.72|10
1639333920000|2021-12-12 18:32:00|2061.04|2041.04|2061.05|2041.05|2061.05|2041.05|2060.45|2040.45|16
1639333930000|2021-12-12 18:32:10|2060.65|2040.65|2061.48|2041.48|2061.48|2041.48|2060.65|2040.65|15
1639333940000|2021-12-12 18:32:20|2061.84|2041.84|2062.41|2042.41|2062.41|2042.41|2061.84|2041.84|5
1639333950000|2021-12-12 18:32:30|2062.51|2042.51|2062.34|2042.34|2062.6|2042.6|2062.34|2042.34|9
1639333960000|2021-12-12 18:32:40|2062.33|2042.33|2062.03|2042.03|2062.36|2042.36|2062.03|2042.03|6
1639333970000|2021-12-12 18:32:50|2062.04|2042.04|2061.77|2041.77|2062.04|2042.04|2061.68|2041.68|25
1639333980000|2021-12-12 18:33:00|2061.76|2041.76|2061.63|2041.63|2061.87|2041.87|2061.63|2041.63|21
1639333990000|2021-12-12 18:33:10|2061.58|2041.58|2059.72|2039.72|2061.58|2041.58|2059.48|2039.48|30
1639334000000|2021-12-12 18:33:20|2058.67|2038.67|2058.83|2038.83|2058.91|2038.91|2058.5|2038.5|21
1639334010000|2021-12-12 18:33:30|2058.81|2038.81|2058.73|2038.73|2058.84|2038.84|2058.32|2038.32|26
1639334020000|2021-12-12 18:33:40|2058.71|2038.71|2058.5|2038.5|2058.83|2038.83|2058.38|2038.38|26
1639334030000|2021-12-12 18:33:50|2058.48|2038.48|2058.92|2038.92|2059.03|2039.03|2058.48|2038.48|27
1639334040000|2021-12-12 18:34:00|2058.94|2038.94|2058.39|2038.39|2058.98|2038.98|2058.37|2038.37|24
1639334050000|2021-12-12 18:34:10|2058.41|2038.41|2058.05|2038.05|2058.43|2038.43|2058|2038|25
1639334060000|2021-12-12 18:34:20|2058.06|2038.06|2058.9|2038.9|2058.9|2038.9|2058.06|2038.06|29
1639334070000|2021-12-12 18:34:30|2059|2039|2059.07|2039.07|2059.17|2039.17|2058.95|2038.95|15
1639334080000|2021-12-12 18:34:40|2059.04|2039.04|2058.09|2038.09|2059.33|2039.33|2058.07|2038.07|26
1639334090000|2021-12-12 18:34:50|2058.07|2038.07|2055.69|2035.69|2058.07|2038.07|2055.16|2035.16|31
1639334100000|2021-12-12 18:35:00|2055.78|2035.78|2051.08|2031.08|2056.02|2036.02|2051.08|2031.08|34
1639334110000|2021-12-12 18:35:10|2051.09|2031.09|2052.34|2032.34|2052.34|2032.34|2050.06|2030.06|26
1639334120000|2021-12-12 18:35:20|2052.19|2032.19|2051.55|2031.55|2052.19|2032.19|2051.09|2031.09|32
1639334130000|2021-12-12 18:35:30|2051.56|2031.56|2052.7|2032.7|2052.7|2032.7|2051.03|2031.03|36
1639334140000|2021-12-12 18:35:40|2052.73|2032.73|2052.72|2032.72|2052.86|2032.86|2052.57|2032.57|19
1639334150000|2021-12-12 18:35:50|2052.77|2032.77|2052.26|2032.26|2053.22|2033.22|2052.24|2032.24|23
1639334160000|2021-12-12 18:36:00|2052.27|2032.27|2052.59|2032.59|2052.78|2032.78|2052.21|2032.21|19
1639334170000|2021-12-12 18:36:10|2052.85|2032.85|2052.85|2032.85|2052.85|2032.85|2052.85|2032.85|1
1639334180000|2021-12-12 18:36:20|2052.78|2032.78|2055.39|2035.39|2055.59|2035.59|2052.78|2032.78|18
1639334190000|2021-12-12 18:36:30|2055.44|2035.44|2056.02|2036.02|2056.02|2036.02|2055.44|2035.44|23
1639334200000|2021-12-12 18:36:40|2055.88|2035.88|2056|2036|2056.2|2036.2|2055.81|2035.81|28
1639334210000|2021-12-12 18:36:50|2055.99|2035.99|2056.08|2036.08|2056.09|2036.09|2055.96|2035.96|21
1639334220000|2021-12-12 18:37:00|2056.31|2036.31|2054.07|2034.07|2056.31|2036.31|2053.95|2033.95|33
1639334230000|2021-12-12 18:37:10|2054.04|2034.04|2052.39|2032.39|2054.21|2034.21|2052.22|2032.22|37
1639334240000|2021-12-12 18:37:20|2052.4|2032.4|2052.15|2032.15|2052.4|2032.4|2052.05|2032.05|19
1639334250000|2021-12-12 18:37:30|2052.17|2032.17|2052.77|2032.77|2052.77|2032.77|2052.17|2032.17|11
1639334260000|2021-12-12 18:37:40|2052.78|2032.78|2052.52|2032.52|2052.79|2032.79|2052.49|2032.49|13
1639334270000|2021-12-12 18:37:50|2052.53|2032.53|2052.24|2032.24|2052.6|2032.6|2052.18|2032.18|24
1639334280000|2021-12-12 18:38:00|2052.23|2032.23|2052.66|2032.66|2052.66|2032.66|2052.21|2032.21|10
1639334290000|2021-12-12 18:38:10|2052.67|2032.67|2052.37|2032.37|2052.67|2032.67|2052.32|2032.32|8
1639334300000|2021-12-12 18:38:20|2052.46|2032.46|2052.78|2032.78|2052.78|2032.78|2052.31|2032.31|12
1639334310000|2021-12-12 18:38:30|2052.8|2032.8|2053.8|2033.8|2053.8|2033.8|2052.58|2032.58|16
1639334320000|2021-12-12 18:38:40|2053.47|2033.47|2054.56|2034.56|2054.71|2034.71|2053.46|2033.46|27
1639334330000|2021-12-12 18:38:50|2054.55|2034.55|2054.67|2034.67|2054.74|2034.74|2054.52|2034.52|25
1639334340000|2021-12-12 18:39:00|2055.27|2035.27|2055.68|2035.68|2055.86|2035.86|2055.27|2035.27|23
1639334350000|2021-12-12 18:39:10|2055.69|2035.69|2054.4|2034.4|2055.75|2035.75|2054.4|2034.4|15
1639334360000|2021-12-12 18:39:20|2054.29|2034.29|2054.07|2034.07|2054.29|2034.29|2053.89|2033.89|19
1639334370000|2021-12-12 18:39:30|2054|2034|2053.93|2033.93|2054.12|2034.12|2053.93|2033.93|13
1639334380000|2021-12-12 18:39:40|2053.91|2033.91|2054.71|2034.71|2054.82|2034.82|2052.94|2032.94|37
1639334390000|2021-12-12 18:39:50|2054.74|2034.74|2055.84|2035.84|2055.86|2035.86|2054.71|2034.71|14
1639334400000|2021-12-12 18:40:00|2055.86|2035.86|2056.01|2036.01|2056.01|2036.01|2055.75|2035.75|5
1639334410000|2021-12-12 18:40:10|2056.04|2036.04|2056.14|2036.14|2056.14|2036.14|2055.57|2035.57|10
1639334420000|2021-12-12 18:40:20|2056.2|2036.2|2056.67|2036.67|2056.72|2036.72|2056.04|2036.04|27
1639334430000|2021-12-12 18:40:30|2056.71|2036.71|2055.77|2035.77|2056.71|2036.71|2055.76|2035.76|22
1639334440000|2021-12-12 18:40:40|2055.78|2035.78|2058.15|2038.15|2058.15|2038.15|2055.78|2035.78|30
1639334450000|2021-12-12 18:40:50|2058.19|2038.19|2058.38|2038.38|2058.61|2038.61|2058.19|2038.19|21
1639334460000|2021-12-12 18:41:00|2058.44|2038.44|2058.41|2038.41|2058.6|2038.6|2058.37|2038.37|24
1639334470000|2021-12-12 18:41:10|2058.42|2038.42|2058.58|2038.58|2058.58|2038.58|2058.42|2038.42|17
1639334480000|2021-12-12 18:41:20|2058.57|2038.57|2057.42|2037.42|2058.6|2038.6|2057.42|2037.42|20
1639334490000|2021-12-12 18:41:30|2057.36|2037.36|2056.61|2036.61|2057.42|2037.42|2056.61|2036.61|36
1639334500000|2021-12-12 18:41:40|2056.62|2036.62|2056.62|2036.62|2056.62|2036.62|2056.32|2036.32|26
1639334510000|2021-12-12 18:41:50|2056.53|2036.53|2056.52|2036.52|2056.83|2036.83|2056.27|2036.27|26
1639334520000|2021-12-12 18:42:00|2056.48|2036.48|2056.38|2036.38|2056.53|2036.53|2056.34|2036.34|23
1639334530000|2021-12-12 18:42:10|2056.36|2036.36|2056.46|2036.46|2056.49|2036.49|2056.23|2036.23|21
1639334540000|2021-12-12 18:42:20|2056.52|2036.52|2056.3|2036.3|2056.82|2036.82|2056.3|2036.3|25
1639334550000|2021-12-12 18:42:30|2056.26|2036.26|2056.34|2036.34|2056.41|2036.41|2056.22|2036.22|21
1639334560000|2021-12-12 18:42:40|2056.37|2036.37|2056.56|2036.56|2056.57|2036.57|2056.12|2036.12|27
1639334570000|2021-12-12 18:42:50|2056.6|2036.6|2056.27|2036.27|2056.6|2036.6|2056.15|2036.15|21
1639334580000|2021-12-12 18:43:00|2056.3|2036.3|2056.53|2036.53|2056.72|2036.72|2056.25|2036.25|28
1639334590000|2021-12-12 18:43:10|2056.57|2036.57|2056.93|2036.93|2056.93|2036.93|2056.44|2036.44|27
1639334600000|2021-12-12 18:43:20|2057|2037|2056.95|2036.95|2057.11|2037.11|2056.61|2036.61|24
1639334610000|2021-12-12 18:43:30|2056.93|2036.93|2057.03|2037.03|2057.25|2037.25|2056.84|2036.84|18
1639334620000|2021-12-12 18:43:40|2057.2|2037.2|2057.73|2037.73|2057.78|2037.78|2057.2|2037.2|14
1639334630000|2021-12-12 18:43:50|2057.96|2037.96|2058.45|2038.45|2058.46|2038.46|2057.96|2037.96|4
1639334640000|2021-12-12 18:44:00|2058.42|2038.42|2058.52|2038.52|2058.94|2038.94|2058.36|2038.36|19
1639334650000|2021-12-12 18:44:10|2058.55|2038.55|2058.87|2038.87|2058.87|2038.87|2058.29|2038.29|28
1639334660000|2021-12-12 18:44:20|2058.9|2038.9|2059.42|2039.42|2059.42|2039.42|2058.9|2038.9|21
1639334670000|2021-12-12 18:44:30|2059.44|2039.44|2059.9|2039.9|2059.91|2039.91|2059.42|2039.42|23
1639334680000|2021-12-12 18:44:40|2060.15|2040.15|2061.21|2041.21|2061.21|2041.21|2060.11|2040.11|17
1639334690000|2021-12-12 18:44:50|2061.61|2041.61|2061.6|2041.6|2061.61|2041.61|2061.6|2041.6|2
1639334700000|2021-12-12 18:45:00|2061.61|2041.61|2061.86|2041.86|2062.12|2042.12|2061.57|2041.57|25
1639334710000|2021-12-12 18:45:10|2061.85|2041.85|2061.81|2041.81|2061.87|2041.87|2061.77|2041.77|25
1639334720000|2021-12-12 18:45:20|2061.86|2041.86|2059.91|2039.91|2061.86|2041.86|2059.91|2039.91|34
1639334730000|2021-12-12 18:45:30|2060.03|2040.03|2059.07|2039.07|2060.12|2040.12|2059.07|2039.07|21
1639334740000|2021-12-12 18:45:40|2059.03|2039.03|2057.84|2037.84|2059.03|2039.03|2057.84|2037.84|26
1639334750000|2021-12-12 18:45:50|2057.78|2037.78|2057.51|2037.51|2057.86|2037.86|2057.22|2037.22|27
1639334760000|2021-12-12 18:46:00|2057.54|2037.54|2057.77|2037.77|2057.81|2037.81|2057.54|2037.54|23
1639334770000|2021-12-12 18:46:10|2057.74|2037.74|2057.92|2037.92|2057.94|2037.94|2057.73|2037.73|23
1639334780000|2021-12-12 18:46:20|2057.91|2037.91|2058.64|2038.64|2058.66|2038.66|2057.89|2037.89|27
1639334790000|2021-12-12 18:46:30|2058.65|2038.65|2057.11|2037.11|2058.66|2038.66|2057.11|2037.11|27
1639334800000|2021-12-12 18:46:40|2057.1|2037.1|2056.53|2036.53|2057.1|2037.1|2056.49|2036.49|22
1639334810000|2021-12-12 18:46:50|2056.54|2036.54|2056.3|2036.3|2056.54|2036.54|2056.3|2036.3|15
1639334820000|2021-12-12 18:47:00|2056.28|2036.28|2056.43|2036.43|2056.47|2036.47|2056.28|2036.28|20
1639334830000|2021-12-12 18:47:10|2056.45|2036.45|2059.22|2039.22|2059.22|2039.22|2056|2036|33
1639334840000|2021-12-12 18:47:20|2060.34|2040.34|2061.46|2041.46|2061.6|2041.6|2060.34|2040.34|33
1639334850000|2021-12-12 18:47:30|2061.47|2041.47|2061.42|2041.42|2061.49|2041.49|2061.42|2041.42|16
1639334860000|2021-12-12 18:47:40|2061.49|2041.49|2060.85|2040.85|2061.49|2041.49|2060.85|2040.85|17
1639334870000|2021-12-12 18:47:50|2060.76|2040.76|2062.39|2042.39|2062.39|2042.39|2060.75|2040.75|20
1639334880000|2021-12-12 18:48:00|2062.62|2042.62|2063.14|2043.14|2063.14|2043.14|2062.59|2042.59|10
1639334890000|2021-12-12 18:48:10|2063.32|2043.32|2063.67|2043.67|2063.85|2043.85|2063.32|2043.32|16
1639334900000|2021-12-12 18:48:20|2063.76|2043.76|2064.8|2044.8|2064.8|2044.8|2063.43|2043.43|15
1639334910000|2021-12-12 18:48:30|2065.05|2045.05|2068.48|2048.48|2068.48|2048.48|2064.92|2044.92|29
1639334920000|2021-12-12 18:48:40|2068.51|2048.51|2068.5|2048.5|2069.15|2049.15|2068.4|2048.4|33
1639334930000|2021-12-12 18:48:50|2068.48|2048.48|2069.26|2049.26|2069.26|2049.26|2068.46|2048.46|15
1639334940000|2021-12-12 18:49:00|2069.36|2049.36|2067.78|2047.78|2069.58|2049.58|2067.72|2047.72|22
1639334950000|2021-12-12 18:49:10|2067.79|2047.79|2068.32|2048.32|2068.57|2048.57|2067.79|2047.79|25
1639334960000|2021-12-12 18:49:20|2068.27|2048.27|2068.04|2048.04|2068.65|2048.65|2068.04|2048.04|27
1639334970000|2021-12-12 18:49:30|2067.99|2047.99|2067.33|2047.33|2068.05|2048.05|2067.33|2047.33|15
1639334980000|2021-12-12 18:49:40|2067.3|2047.3|2069.27|2049.27|2069.27|2049.27|2067.21|2047.21|26
1639334990000|2021-12-12 18:49:50|2069.24|2049.24|2069.53|2049.53|2069.53|2049.53|2069.24|2049.24|2
1639335000000|2021-12-12 18:50:00|2069.52|2049.52|2068.94|2048.94|2069.53|2049.53|2068.94|2048.94|12
1639335010000|2021-12-12 18:50:10|2068.96|2048.96|2069.68|2049.68|2069.68|2049.68|2068.96|2048.96|14
1639335020000|2021-12-12 18:50:20|2069.69|2049.69|2070.15|2050.15|2070.18|2050.18|2069.69|2049.69|4
1639335030000|2021-12-12 18:50:30|2070.14|2050.14|2070.34|2050.34|2070.34|2050.34|2070.14|2050.14|3
1639335050000|2021-12-12 18:50:50|2070.3|2050.3|2070.03|2050.03|2070.3|2050.3|2069.93|2049.93|18
1639335060000|2021-12-12 18:51:00|2069.56|2049.56|2069.6|2049.6|2069.69|2049.69|2069.47|2049.47|10
1639335070000|2021-12-12 18:51:10|2069.61|2049.61|2068.85|2048.85|2069.61|2049.61|2068.85|2048.85|19
1639335080000|2021-12-12 18:51:20|2068.86|2048.86|2069.57|2049.57|2069.58|2049.58|2068.86|2048.86|15
1639335090000|2021-12-12 18:51:30|2069.65|2049.65|2069.61|2049.61|2069.65|2049.65|2069.58|2049.58|8
1639335100000|2021-12-12 18:51:40|2069.6|2049.6|2069.07|2049.07|2069.64|2049.64|2069.04|2049.04|17
1639335110000|2021-12-12 18:51:50|2069.09|2049.09|2068.49|2048.49|2069.1|2049.1|2068.49|2048.49|18
1639335120000|2021-12-12 18:52:00|2068.39|2048.39|2068.59|2048.59|2068.76|2048.76|2068.34|2048.34|35
1639335130000|2021-12-12 18:52:10|2068.64|2048.64|2068.9|2048.9|2068.91|2048.91|2068.62|2048.62|15
1639335140000|2021-12-12 18:52:20|2068.91|2048.91|2068.75|2048.75|2068.91|2048.91|2068.71|2048.71|13
1639335150000|2021-12-12 18:52:30|2068.73|2048.73|2068.75|2048.75|2068.75|2048.75|2068.71|2048.71|6
1639335160000|2021-12-12 18:52:40|2068.77|2048.77|2069.01|2049.01|2069.25|2049.25|2068.77|2048.77|14
1639335170000|2021-12-12 18:52:50|2068.92|2048.92|2068.89|2048.89|2069.01|2049.01|2068.89|2048.89|15
1639335180000|2021-12-12 18:53:00|2068.93|2048.93|2067.98|2047.98|2068.95|2048.95|2067.98|2047.98|20
1639335190000|2021-12-12 18:53:10|2068.05|2048.05|2064.71|2044.71|2068.05|2048.05|2064.71|2044.71|38
1639335200000|2021-12-12 18:53:20|2064.67|2044.67|2064.78|2044.78|2065|2045|2064.67|2044.67|18
1639335210000|2021-12-12 18:53:30|2064.8|2044.8|2064.89|2044.89|2064.93|2044.93|2064.75|2044.75|18
1639335220000|2021-12-12 18:53:40|2064.88|2044.88|2064.06|2044.06|2064.89|2044.89|2064.06|2044.06|13
1639335230000|2021-12-12 18:53:50|2064.02|2044.02|2063.88|2043.88|2064.25|2044.25|2063.87|2043.87|19
1639335240000|2021-12-12 18:54:00|2063.85|2043.85|2063.66|2043.66|2063.85|2043.85|2063.5|2043.5|23
1639335250000|2021-12-12 18:54:10|2063.65|2043.65|2063.44|2043.44|2063.72|2043.72|2063.42|2043.42|24
1639335260000|2021-12-12 18:54:20|2063.42|2043.42|2063.2|2043.2|2063.42|2043.42|2063.17|2043.17|17
1639335270000|2021-12-12 18:54:30|2063.19|2043.19|2063.2|2043.2|2063.32|2043.32|2063.19|2043.19|20
1639335280000|2021-12-12 18:54:40|2063.16|2043.16|2063.25|2043.25|2063.25|2043.25|2062.9|2042.9|19
1639335290000|2021-12-12 18:54:50|2063.19|2043.19|2063.72|2043.72|2063.72|2043.72|2063.01|2043.01|22
1639335300000|2021-12-12 18:55:00|2063.73|2043.73|2063.43|2043.43|2063.88|2043.88|2063.43|2043.43|17
1639335310000|2021-12-12 18:55:10|2063.41|2043.41|2061.21|2041.21|2063.41|2043.41|2061.19|2041.19|24
1639335320000|2021-12-12 18:55:20|2061.47|2041.47|2059.64|2039.64|2061.47|2041.47|2059.64|2039.64|29
1639335330000|2021-12-12 18:55:30|2059.62|2039.62|2059.05|2039.05|2059.62|2039.62|2058.8|2038.8|26
1639335340000|2021-12-12 18:55:40|2058.94|2038.94|2058.97|2038.97|2059.12|2039.12|2058.94|2038.94|15
1639335350000|2021-12-12 18:55:50|2058.99|2038.99|2059.02|2039.02|2059.08|2039.08|2058.89|2038.89|14
1639335360000|2021-12-12 18:56:00|2058.99|2038.99|2058.89|2038.89|2059.04|2039.04|2058.89|2038.89|10
1639335370000|2021-12-12 18:56:10|2058.94|2038.94|2059.39|2039.39|2059.39|2039.39|2058.88|2038.88|12
1639335380000|2021-12-12 18:56:20|2059.46|2039.46|2061.06|2041.06|2061.06|2041.06|2059.46|2039.46|8
1639335390000|2021-12-12 18:56:30|2061.12|2041.12|2062.28|2042.28|2062.37|2042.37|2061.12|2041.12|16
1639335400000|2021-12-12 18:56:40|2062.32|2042.32|2062.95|2042.95|2062.95|2042.95|2062.32|2042.32|7
1639335410000|2021-12-12 18:56:50|2062.96|2042.96|2063.41|2043.41|2063.5|2043.5|2062.86|2042.86|12
1639335420000|2021-12-12 18:57:00|2063.44|2043.44|2065.04|2045.04|2065.42|2045.42|2063.44|2043.44|26
1639335430000|2021-12-12 18:57:10|2064.98|2044.98|2065.04|2045.04|2065.5|2045.5|2064.44|2044.44|34
1639335440000|2021-12-12 18:57:20|2065.05|2045.05|2064.85|2044.85|2065.06|2045.06|2064.22|2044.22|34
1639335450000|2021-12-12 18:57:30|2064.87|2044.87|2065.81|2045.81|2065.83|2045.83|2064.84|2044.84|22
1639335460000|2021-12-12 18:57:40|2065.83|2045.83|2064.6|2044.6|2065.85|2045.85|2064.6|2044.6|28
1639335470000|2021-12-12 18:57:50|2064.59|2044.59|2064.72|2044.72|2064.76|2044.76|2064.56|2044.56|20
1639335480000|2021-12-12 18:58:00|2064.7|2044.7|2064.62|2044.62|2064.73|2044.73|2064.62|2044.62|14
1639335490000|2021-12-12 18:58:10|2064.59|2044.59|2062.94|2042.94|2064.59|2044.59|2062.94|2042.94|21
1639335500000|2021-12-12 18:58:20|2062.92|2042.92|2063.19|2043.19|2063.23|2043.23|2062.69|2042.69|30
1639335510000|2021-12-12 18:58:30|2063.2|2043.2|2064.45|2044.45|2064.65|2044.65|2063.19|2043.19|30
1639335520000|2021-12-12 18:58:40|2064.59|2044.59|2064.5|2044.5|2064.79|2044.79|2064.44|2044.44|30
1639335530000|2021-12-12 18:58:50|2064.47|2044.47|2064.06|2044.06|2064.62|2044.62|2064.06|2044.06|29
1639335540000|2021-12-12 18:59:00|2064.13|2044.13|2064.26|2044.26|2064.43|2044.43|2064.12|2044.12|24
1639335550000|2021-12-12 18:59:10|2064.23|2044.23|2065.38|2045.38|2065.66|2045.66|2064.05|2044.05|32
1639335560000|2021-12-12 18:59:20|2065.67|2045.67|2066.03|2046.03|2066.07|2046.07|2065.67|2045.67|30
1639335570000|2021-12-12 18:59:30|2066.08|2046.08|2066.19|2046.19|2066.19|2046.19|2066.07|2046.07|6
1639335580000|2021-12-12 18:59:40|2066.06|2046.06|2066.46|2046.46|2066.53|2046.53|2066.06|2046.06|14
1639335590000|2021-12-12 18:59:50|2066.53|2046.53|2065.66|2045.66|2067.07|2047.07|2065.66|2045.66|21
1639335600000|2021-12-12 19:00:00|2065.67|2045.67|2065.83|2045.83|2065.85|2045.85|2065.47|2045.47|24
1639335610000|2021-12-12 19:00:10|2066.02|2046.02|2066.08|2046.08|2066.08|2046.08|2066.02|2046.02|11
1639335620000|2021-12-12 19:00:20|2066.03|2046.03|2065.69|2045.69|2066.09|2046.09|2065.69|2045.69|18
1639335630000|2021-12-12 19:00:30|2065.68|2045.68|2065.86|2045.86|2065.88|2045.88|2065.42|2045.42|37
1639335640000|2021-12-12 19:00:40|2065.74|2045.74|2067|2047|2067|2047|2065.71|2045.71|16
1639335650000|2021-12-12 19:00:50|2066.99|2046.99|2068.36|2048.36|2068.36|2048.36|2066.99|2046.99|9
1639335660000|2021-12-12 19:01:00|2068.37|2048.37|2068.5|2048.5|2068.5|2048.5|2068.37|2048.37|5
1639335670000|2021-12-12 19:01:10|2068.64|2048.64|2069.81|2049.81|2069.88|2049.88|2068.64|2048.64|19
1639335680000|2021-12-12 19:01:20|2069.88|2049.88|2070.12|2050.12|2070.15|2050.15|2069.88|2049.88|7
1639335690000|2021-12-12 19:01:30|2070.08|2050.08|2070.08|2050.08|2070.08|2050.08|2070.08|2050.08|1
1639335700000|2021-12-12 19:01:40|2070.1|2050.1|2071.7|2051.7|2071.7|2051.7|2070.1|2050.1|13
1639335710000|2021-12-12 19:01:50|2071.73|2051.73|2074.24|2054.24|2074.24|2054.24|2071.73|2051.73|31
1639335720000|2021-12-12 19:02:00|2074.61|2054.61|2073.82|2053.82|2075.51|2055.51|2073.75|2053.75|31
1639335730000|2021-12-12 19:02:10|2074.02|2054.02|2075.32|2055.32|2075.34|2055.34|2074.02|2054.02|21
1639335740000|2021-12-12 19:02:20|2075.3|2055.3|2074.85|2054.85|2075.32|2055.32|2074.76|2054.76|13
1639335750000|2021-12-12 19:02:30|2074.81|2054.81|2075.32|2055.32|2075.32|2055.32|2074.8|2054.8|9
1639335760000|2021-12-12 19:02:40|2075.37|2055.37|2075.34|2055.34|2075.38|2055.38|2075.34|2055.34|4
1639335770000|2021-12-12 19:02:50|2075.53|2055.53|2076.23|2056.23|2076.25|2056.25|2075.53|2055.53|11
1639335780000|2021-12-12 19:03:00|2076.24|2056.24|2076.79|2056.79|2076.79|2056.79|2076.24|2056.24|11
1639335790000|2021-12-12 19:03:10|2076.66|2056.66|2077.26|2057.26|2077.31|2057.31|2076.66|2056.66|9
1639335800000|2021-12-12 19:03:20|2077.27|2057.27|2077.51|2057.51|2077.58|2057.58|2077.27|2057.27|13
1639335810000|2021-12-12 19:03:30|2077.49|2057.49|2077.4|2057.4|2077.51|2057.51|2077.31|2057.31|12
1639335820000|2021-12-12 19:03:40|2077.5|2057.5|2077.36|2057.36|2078.07|2058.07|2077.33|2057.33|22
1639335830000|2021-12-12 19:03:50|2077.09|2057.09|2075.01|2055.01|2077.21|2057.21|2074.94|2054.94|31
1639335840000|2021-12-12 19:04:00|2074.97|2054.97|2074.65|2054.65|2074.97|2054.97|2074.65|2054.65|27
1639335850000|2021-12-12 19:04:10|2074.55|2054.55|2072.26|2052.26|2074.55|2054.55|2072.26|2052.26|22
1639335860000|2021-12-12 19:04:20|2072.12|2052.12|2071.23|2051.23|2072.12|2052.12|2071.14|2051.14|32
1639335870000|2021-12-12 19:04:30|2071.19|2051.19|2070.19|2050.19|2071.3|2051.3|2070.05|2050.05|25
1639335880000|2021-12-12 19:04:40|2070.26|2050.26|2070.82|2050.82|2071.07|2051.07|2070.04|2050.04|29
1639335890000|2021-12-12 19:04:50|2070.84|2050.84|2071.34|2051.34|2071.54|2051.54|2070.75|2050.75|19
1639335900000|2021-12-12 19:05:00|2071.3|2051.3|2071.49|2051.49|2071.54|2051.54|2071.3|2051.3|16
1639335910000|2021-12-12 19:05:10|2071.48|2051.48|2071.14|2051.14|2071.49|2051.49|2070.9|2050.9|25
1639335920000|2021-12-12 19:05:20|2071.16|2051.16|2071.16|2051.16|2071.3|2051.3|2071.16|2051.16|3
1639335930000|2021-12-12 19:05:30|2070.96|2050.96|2070.28|2050.28|2071.05|2051.05|2070.21|2050.21|17
1639335940000|2021-12-12 19:05:40|2070.27|2050.27|2069.39|2049.39|2070.27|2050.27|2069.39|2049.39|25
1639335950000|2021-12-12 19:05:50|2069.12|2049.12|2068.72|2048.72|2069.18|2049.18|2068.72|2048.72|21
1639335960000|2021-12-12 19:06:00|2068.75|2048.75|2068.43|2048.43|2069.08|2049.08|2068.43|2048.43|14
1639335970000|2021-12-12 19:06:10|2068.4|2048.4|2068.24|2048.24|2068.44|2048.44|2068.04|2048.04|10
1639335980000|2021-12-12 19:06:20|2068.21|2048.21|2066.6|2046.6|2068.21|2048.21|2066.59|2046.59|25
1639335990000|2021-12-12 19:06:30|2066.63|2046.63|2066.81|2046.81|2066.87|2046.87|2066.59|2046.59|19
1639336000000|2021-12-12 19:06:40|2066.51|2046.51|2066.11|2046.11|2066.51|2046.51|2066.01|2046.01|17
1639336010000|2021-12-12 19:06:50|2066.06|2046.06|2067.34|2047.34|2067.69|2047.69|2064.96|2044.96|35
1639336020000|2021-12-12 19:07:00|2067.38|2047.38|2066.66|2046.66|2067.38|2047.38|2066.66|2046.66|28
1639336030000|2021-12-12 19:07:10|2066.65|2046.65|2065.51|2045.51|2066.65|2046.65|2065.43|2045.43|17
1639336040000|2021-12-12 19:07:20|2065.57|2045.57|2065.54|2045.54|2065.57|2045.57|2065.36|2045.36|11
1639336050000|2021-12-12 19:07:30|2065.57|2045.57|2065.65|2045.65|2065.65|2045.65|2065.46|2045.46|4
1639336060000|2021-12-12 19:07:40|2065.71|2045.71|2066.63|2046.63|2066.65|2046.65|2065.71|2045.71|13
1639336070000|2021-12-12 19:07:50|2066.62|2046.62|2065.79|2045.79|2066.62|2046.62|2065.69|2045.69|25
1639336080000|2021-12-12 19:08:00|2065.8|2045.8|2064.98|2044.98|2065.8|2045.8|2064.98|2044.98|15
1639336090000|2021-12-12 19:08:10|2064.99|2044.99|2067.63|2047.63|2067.63|2047.63|2064.98|2044.98|25
1639336100000|2021-12-12 19:08:20|2067.72|2047.72|2068.16|2048.16|2068.16|2048.16|2067.63|2047.63|12
1639336110000|2021-12-12 19:08:30|2068.14|2048.14|2069.35|2049.35|2069.58|2049.58|2068.14|2048.14|22
1639336120000|2021-12-12 19:08:40|2069.19|2049.19|2069.23|2049.23|2069.24|2049.24|2069.09|2049.09|22
1639336130000|2021-12-12 19:08:50|2069.29|2049.29|2069.62|2049.62|2069.64|2049.64|2069.22|2049.22|15
1639336140000|2021-12-12 19:09:00|2069.51|2049.51|2069.56|2049.56|2069.57|2049.57|2069.19|2049.19|20
1639336150000|2021-12-12 19:09:10|2069.46|2049.46|2069.24|2049.24|2069.53|2049.53|2069.21|2049.21|25
1639336160000|2021-12-12 19:09:20|2069.38|2049.38|2069.3|2049.3|2069.44|2049.44|2069.27|2049.27|14
1639336170000|2021-12-12 19:09:30|2069.25|2049.25|2068.3|2048.3|2069.38|2049.38|2068.3|2048.3|30
1639336180000|2021-12-12 19:09:40|2068.29|2048.29|2068.06|2048.06|2068.39|2048.39|2068.04|2048.04|27
1639336190000|2021-12-12 19:09:50|2068.05|2048.05|2067.08|2047.08|2068.14|2048.14|2066.95|2046.95|31
1639336200000|2021-12-12 19:10:00|2067.12|2047.12|2068.2|2048.2|2068.2|2048.2|2067.12|2047.12|23
1639336210000|2021-12-12 19:10:10|2068.5|2048.5|2068.73|2048.73|2068.78|2048.78|2068.5|2048.5|15
1639336220000|2021-12-12 19:10:20|2068.74|2048.74|2068.59|2048.59|2068.78|2048.78|2068.01|2048.01|30
1639336230000|2021-12-12 19:10:30|2068.41|2048.41|2068.91|2048.91|2068.91|2048.91|2068.19|2048.19|34
1639336240000|2021-12-12 19:10:40|2068.86|2048.86|2068.72|2048.72|2068.91|2048.91|2068.62|2048.62|21
1639336250000|2021-12-12 19:10:50|2068.68|2048.68|2068.81|2048.81|2068.81|2048.81|2068.62|2048.62|22
1639336260000|2021-12-12 19:11:00|2068.82|2048.82|2068.39|2048.39|2068.92|2048.92|2068.36|2048.36|15
1639336270000|2021-12-12 19:11:10|2068.41|2048.41|2068.29|2048.29|2068.45|2048.45|2068.21|2048.21|30
1639336280000|2021-12-12 19:11:20|2068.28|2048.28|2066.47|2046.47|2068.28|2048.28|2066.47|2046.47|26
1639336290000|2021-12-12 19:11:30|2066.34|2046.34|2066.12|2046.12|2066.69|2046.69|2066.11|2046.11|35
1639336300000|2021-12-12 19:11:40|2066.17|2046.17|2064.48|2044.48|2066.19|2046.19|2064.46|2044.46|31
1639336310000|2021-12-12 19:11:50|2064.47|2044.47|2064.21|2044.21|2064.47|2044.47|2064.11|2044.11|18
1639336320000|2021-12-12 19:12:00|2064.05|2044.05|2064.69|2044.69|2064.77|2044.77|2063.94|2043.94|23
1639336330000|2021-12-12 19:12:10|2064.68|2044.68|2064.11|2044.11|2064.71|2044.71|2064.1|2044.1|17
1639336340000|2021-12-12 19:12:20|2064.1|2044.1|2064.44|2044.44|2064.44|2044.44|2064.1|2044.1|4
1639336350000|2021-12-12 19:12:30|2064.5|2044.5|2064.41|2044.41|2064.78|2044.78|2064.41|2044.41|8
1639336360000|2021-12-12 19:12:40|2064.4|2044.4|2064.23|2044.23|2064.4|2044.4|2064.05|2044.05|16
1639336370000|2021-12-12 19:12:50|2064.2|2044.2|2064.72|2044.72|2064.72|2044.72|2064.2|2044.2|9
1639336380000|2021-12-12 19:13:00|2064.76|2044.76|2064.92|2044.92|2064.92|2044.92|2064.64|2044.64|18
1639336390000|2021-12-12 19:13:10|2064.95|2044.95|2065.22|2045.22|2065.22|2045.22|2064.95|2044.95|9
1639336400000|2021-12-12 19:13:20|2065.44|2045.44|2065.56|2045.56|2065.74|2045.74|2065.44|2045.44|12
1639336410000|2021-12-12 19:13:30|2065.4|2045.4|2064.75|2044.75|2065.64|2045.64|2064.74|2044.74|15
1639336420000|2021-12-12 19:13:40|2064.74|2044.74|2065.62|2045.62|2065.64|2045.64|2064.71|2044.71|19
1639336430000|2021-12-12 19:13:50|2065.59|2045.59|2065.8|2045.8|2065.8|2045.8|2065.59|2045.59|10
1639336440000|2021-12-12 19:14:00|2065.73|2045.73|2065.73|2045.73|2065.73|2045.73|2065.73|2045.73|1
1639336450000|2021-12-12 19:14:10|2065.95|2045.95|2066.21|2046.21|2066.63|2046.63|2065.95|2045.95|20
1639336460000|2021-12-12 19:14:20|2066.19|2046.19|2065.74|2045.74|2066.19|2046.19|2065.74|2045.74|17
1639336470000|2021-12-12 19:14:30|2065.72|2045.72|2065.57|2045.57|2065.72|2045.72|2065.52|2045.52|15
1639336480000|2021-12-12 19:14:40|2065.58|2045.58|2065.68|2045.68|2066|2046|2065.58|2045.58|18
1639336490000|2021-12-12 19:14:50|2065.69|2045.69|2065.36|2045.36|2065.81|2045.81|2065.32|2045.32|21
1639336500000|2021-12-12 19:15:00|2065.44|2045.44|2065.59|2045.59|2065.79|2045.79|2065.44|2045.44|28
1639336510000|2021-12-12 19:15:10|2065.63|2045.63|2065.79|2045.79|2065.81|2045.81|2065.63|2045.63|13
1639336520000|2021-12-12 19:15:20|2065.81|2045.81|2065.57|2045.57|2065.85|2045.85|2065.57|2045.57|17
1639336530000|2021-12-12 19:15:30|2065.52|2045.52|2065.45|2045.45|2065.52|2045.52|2065.25|2045.25|20
1639336540000|2021-12-12 19:15:40|2065.46|2045.46|2065.25|2045.25|2065.63|2045.63|2065.25|2045.25|21
1639336550000|2021-12-12 19:15:50|2065.22|2045.22|2064.95|2044.95|2065.47|2045.47|2064.95|2044.95|25
1639336560000|2021-12-12 19:16:00|2064.91|2044.91|2065.11|2045.11|2065.11|2045.11|2064.83|2044.83|18
1639336570000|2021-12-12 19:16:10|2065.13|2045.13|2065.44|2045.44|2065.44|2045.44|2065.07|2045.07|24
1639336580000|2021-12-12 19:16:20|2065.41|2045.41|2065.18|2045.18|2065.44|2045.44|2065.18|2045.18|22
1639336590000|2021-12-12 19:16:30|2064.82|2044.82|2064.93|2044.93|2064.98|2044.98|2064.7|2044.7|17
1639336600000|2021-12-12 19:16:40|2064.82|2044.82|2065.01|2045.01|2065.01|2045.01|2064.74|2044.74|11
1639336610000|2021-12-12 19:16:50|2064.96|2044.96|2064.86|2044.86|2064.96|2044.96|2064.76|2044.76|17
1639336620000|2021-12-12 19:17:00|2064.88|2044.88|2064.65|2044.65|2064.92|2044.92|2064.65|2044.65|13
1639336630000|2021-12-12 19:17:10|2064.7|2044.7|2064.54|2044.54|2064.84|2044.84|2064.54|2044.54|13
1639336640000|2021-12-12 19:17:20|2064.4|2044.4|2064.16|2044.16|2064.42|2044.42|2064.16|2044.16|3
1639336650000|2021-12-12 19:17:30|2064.1|2044.1|2063.92|2043.92|2064.1|2044.1|2063.92|2043.92|7
1639336660000|2021-12-12 19:17:40|2064|2044|2063.47|2043.47|2064|2044|2063.47|2043.47|4
1639336670000|2021-12-12 19:17:50|2063.61|2043.61|2062.09|2042.09|2063.61|2043.61|2062.09|2042.09|12
1639336680000|2021-12-12 19:18:00|2062.11|2042.11|2062.05|2042.05|2062.11|2042.11|2062.05|2042.05|4
1639336690000|2021-12-12 19:18:10|2061.98|2041.98|2061.84|2041.84|2061.98|2041.98|2061.84|2041.84|4
1639336700000|2021-12-12 19:18:20|2061.89|2041.89|2063.16|2043.16|2063.2|2043.2|2061.86|2041.86|13
1639336710000|2021-12-12 19:18:30|2062.77|2042.77|2063.04|2043.04|2063.04|2043.04|2062.75|2042.75|22
1639336720000|2021-12-12 19:18:40|2062.99|2042.99|2063.4|2043.4|2063.41|2043.41|2062.96|2042.96|20
1639336730000|2021-12-12 19:18:50|2063.58|2043.58|2063.83|2043.83|2063.84|2043.84|2063.46|2043.46|8
1639336740000|2021-12-12 19:19:00|2063.84|2043.84|2063.82|2043.82|2063.84|2043.84|2063.79|2043.79|5
1639336750000|2021-12-12 19:19:10|2063.61|2043.61|2063.65|2043.65|2063.65|2043.65|2063.53|2043.53|18
1639336760000|2021-12-12 19:19:20|2063.66|2043.66|2063.66|2043.66|2063.66|2043.66|2063.66|2043.66|1
1639336770000|2021-12-12 19:19:30|2063.87|2043.87|2063.87|2043.87|2063.87|2043.87|2063.87|2043.87|1
1639336780000|2021-12-12 19:19:40|2063.9|2043.9|2061.29|2041.29|2063.9|2043.9|2061.23|2041.23|21
1639336790000|2021-12-12 19:19:50|2061.34|2041.34|2060.89|2040.89|2061.34|2041.34|2060.89|2040.89|19
1639336800000|2021-12-12 19:20:00|2060.91|2040.91|2060.69|2040.69|2060.93|2040.93|2060.67|2040.67|14
1639336810000|2021-12-12 19:20:10|2060.72|2040.72|2060.82|2040.82|2060.91|2040.91|2060.69|2040.69|18
1639336820000|2021-12-12 19:20:20|2061.34|2041.34|2061.62|2041.62|2061.62|2041.62|2061.01|2041.01|25
1639336830000|2021-12-12 19:20:30|2061.65|2041.65|2061.57|2041.57|2061.89|2041.89|2061.56|2041.56|22
1639336840000|2021-12-12 19:20:40|2061.58|2041.58|2061.75|2041.75|2061.75|2041.75|2061.26|2041.26|16
1639336850000|2021-12-12 19:20:50|2061.86|2041.86|2062.14|2042.14|2062.24|2042.24|2061.84|2041.84|11
1639336860000|2021-12-12 19:21:00|2062.41|2042.41|2062.87|2042.87|2063.02|2043.02|2062.3|2042.3|18
1639336870000|2021-12-12 19:21:10|2062.95|2042.95|2062.99|2042.99|2062.99|2042.99|2062.95|2042.95|3
1639336880000|2021-12-12 19:21:20|2062.97|2042.97|2063.47|2043.47|2063.59|2043.59|2062.97|2042.97|17
1639336890000|2021-12-12 19:21:30|2063.58|2043.58|2063.57|2043.57|2063.64|2043.64|2063.5|2043.5|16
1639336900000|2021-12-12 19:21:40|2063.61|2043.61|2064.02|2044.02|2064.06|2044.06|2063.61|2043.61|13
1639336910000|2021-12-12 19:21:50|2064.05|2044.05|2063.35|2043.35|2064.09|2044.09|2063.35|2043.35|25
1639336920000|2021-12-12 19:22:00|2063.31|2043.31|2063.4|2043.4|2063.51|2043.51|2063.22|2043.22|25
1639336930000|2021-12-12 19:22:10|2063.39|2043.39|2063.18|2043.18|2063.4|2043.4|2063.1|2043.1|25
1639336940000|2021-12-12 19:22:20|2063.17|2043.17|2062.52|2042.52|2063.34|2043.34|2062.52|2042.52|22
1639336950000|2021-12-12 19:22:30|2062.67|2042.67|2062.37|2042.37|2062.77|2042.77|2062.32|2042.32|22
1639336960000|2021-12-12 19:22:40|2062.36|2042.36|2061.86|2041.86|2062.53|2042.53|2061.86|2041.86|22
1639336970000|2021-12-12 19:22:50|2061.97|2041.97|2061.68|2041.68|2061.97|2041.97|2061.68|2041.68|7
1639336980000|2021-12-12 19:23:00|2061.56|2041.56|2061.58|2041.58|2061.58|2041.58|2061.56|2041.56|2
1639336990000|2021-12-12 19:23:10|2061.42|2041.42|2060.76|2040.76|2061.45|2041.45|2060.76|2040.76|8
1639337000000|2021-12-12 19:23:20|2060.8|2040.8|2060.8|2040.8|2060.8|2040.8|2060.8|2040.8|1
1639337010000|2021-12-12 19:23:30|2060.81|2040.81|2060.36|2040.36|2060.81|2040.81|2060.36|2040.36|8
1639337020000|2021-12-12 19:23:40|2060.39|2040.39|2059.87|2039.87|2060.39|2040.39|2059.77|2039.77|8
1639337030000|2021-12-12 19:23:50|2059.88|2039.88|2058.15|2038.15|2059.88|2039.88|2058.15|2038.15|10
1639337040000|2021-12-12 19:24:00|2058.03|2038.03|2057.57|2037.57|2058.24|2038.24|2057.57|2037.57|14
1639337050000|2021-12-12 19:24:10|2057.78|2037.78|2056.93|2036.93|2057.78|2037.78|2056.91|2036.91|14
1639337060000|2021-12-12 19:24:20|2056.92|2036.92|2057.39|2037.39|2057.47|2037.47|2056.92|2036.92|30
1639337070000|2021-12-12 19:24:30|2057.38|2037.38|2057.41|2037.41|2057.69|2037.69|2057.23|2037.23|31
1639337080000|2021-12-12 19:24:40|2057.44|2037.44|2057.2|2037.2|2057.48|2037.48|2057.18|2037.18|20
1639337090000|2021-12-12 19:24:50|2057.34|2037.34|2057.5|2037.5|2057.5|2037.5|2057.31|2037.31|15
1639337100000|2021-12-12 19:25:00|2057.49|2037.49|2056.45|2036.45|2057.49|2037.49|2056.38|2036.38|28
1639337110000|2021-12-12 19:25:10|2056.48|2036.48|2056.82|2036.82|2056.84|2036.84|2056.48|2036.48|15
1639337120000|2021-12-12 19:25:20|2056.68|2036.68|2056.64|2036.64|2056.82|2036.82|2056.64|2036.64|9
1639337130000|2021-12-12 19:25:30|2056.63|2036.63|2055.19|2035.19|2056.63|2036.63|2055.19|2035.19|14
1639337140000|2021-12-12 19:25:40|2055.21|2035.21|2053.53|2033.53|2055.21|2035.21|2053.51|2033.51|10
1639337150000|2021-12-12 19:25:50|2053.66|2033.66|2053.59|2033.59|2053.66|2033.66|2053.59|2033.59|3
1639337160000|2021-12-12 19:26:00|2053.64|2033.64|2053.63|2033.63|2053.77|2033.77|2053.63|2033.63|7
1639337170000|2021-12-12 19:26:10|2053.61|2033.61|2053.43|2033.43|2053.61|2033.61|2053.31|2033.31|11
1639337180000|2021-12-12 19:26:20|2053.45|2033.45|2053.31|2033.31|2053.46|2033.46|2053.31|2033.31|9
1639337190000|2021-12-12 19:26:30|2053.64|2033.64|2053.51|2033.51|2053.64|2033.64|2053.26|2033.26|8
1639337200000|2021-12-12 19:26:40|2053.38|2033.38|2052.03|2032.03|2053.38|2033.38|2052.01|2032.01|16
1639337210000|2021-12-12 19:26:50|2051.79|2031.79|2052.08|2032.08|2052.1|2032.1|2051.79|2031.79|23
1639337220000|2021-12-12 19:27:00|2052.07|2032.07|2051.36|2031.36|2052.1|2032.1|2051.04|2031.04|16
1639337230000|2021-12-12 19:27:10|2051.26|2031.26|2051.19|2031.19|2051.73|2031.73|2051.19|2031.19|17
1639337240000|2021-12-12 19:27:20|2051.4|2031.4|2050.65|2030.65|2051.4|2031.4|2050.41|2030.41|15
1639337250000|2021-12-12 19:27:30|2050.62|2030.62|2051.05|2031.05|2051.06|2031.06|2050.58|2030.58|7
1639337260000|2021-12-12 19:27:40|2050.91|2030.91|2051.02|2031.02|2051.02|2031.02|2050.83|2030.83|4
1639337270000|2021-12-12 19:27:50|2051.1|2031.1|2053.36|2033.36|2053.45|2033.45|2051.1|2031.1|20
1639337280000|2021-12-12 19:28:00|2053.41|2033.41|2055.43|2035.43|2055.6|2035.6|2053.36|2033.36|28
1639337290000|2021-12-12 19:28:10|2055.42|2035.42|2054.39|2034.39|2055.48|2035.48|2054.26|2034.26|34
1639337300000|2021-12-12 19:28:20|2054.01|2034.01|2054.01|2034.01|2054.28|2034.28|2053.78|2033.78|26
1639337310000|2021-12-12 19:28:30|2054.04|2034.04|2054.39|2034.39|2055.13|2035.13|2054.02|2034.02|23
1639337320000|2021-12-12 19:28:40|2054.4|2034.4|2054.42|2034.42|2054.5|2034.5|2054.29|2034.29|13
1639337330000|2021-12-12 19:28:50|2054.43|2034.43|2054.98|2034.98|2055.04|2035.04|2054.39|2034.39|25
1639337340000|2021-12-12 19:29:00|2055|2035|2054.87|2034.87|2055.22|2035.22|2054.87|2034.87|22
1639337350000|2021-12-12 19:29:10|2054.56|2034.56|2053.84|2033.84|2054.69|2034.69|2053.71|2033.71|14
1639337360000|2021-12-12 19:29:20|2053.86|2033.86|2055.13|2035.13|2055.13|2035.13|2053.86|2033.86|23
1639337370000|2021-12-12 19:29:30|2055.15|2035.15|2055.35|2035.35|2055.44|2035.44|2055.15|2035.15|15
1639337380000|2021-12-12 19:29:40|2055.33|2035.33|2054.85|2034.85|2055.45|2035.45|2054.84|2034.84|15
1639337390000|2021-12-12 19:29:50|2054.84|2034.84|2054.87|2034.87|2054.98|2034.98|2054.84|2034.84|16
1639337400000|2021-12-12 19:30:00|2054.86|2034.86|2055.46|2035.46|2055.47|2035.47|2054.85|2034.85|23
1639337410000|2021-12-12 19:30:10|2055.55|2035.55|2055.47|2035.47|2055.55|2035.55|2055.36|2035.36|16
1639337420000|2021-12-12 19:30:20|2055.43|2035.43|2055.5|2035.5|2055.55|2035.55|2055.43|2035.43|8
1639337430000|2021-12-12 19:30:30|2055.54|2035.54|2055.54|2035.54|2055.54|2035.54|2055.49|2035.49|4
1639337440000|2021-12-12 19:30:40|2055.49|2035.49|2056.01|2036.01|2056.08|2036.08|2055.36|2035.36|18
1639337450000|2021-12-12 19:30:50|2056.08|2036.08|2056.05|2036.05|2056.26|2036.26|2055.67|2035.67|12
1639337460000|2021-12-12 19:31:00|2056.01|2036.01|2056.09|2036.09|2056.09|2036.09|2055.89|2035.89|10
1639337470000|2021-12-12 19:31:10|2056.11|2036.11|2058.51|2038.51|2058.58|2038.58|2056.01|2036.01|28
1639337480000|2021-12-12 19:31:20|2058.5|2038.5|2058.6|2038.6|2058.65|2038.65|2058.5|2038.5|20
1639337490000|2021-12-12 19:31:30|2058.62|2038.62|2059.2|2039.2|2059.21|2039.21|2058.44|2038.44|24
1639337500000|2021-12-12 19:31:40|2059.19|2039.19|2057.63|2037.63|2059.2|2039.2|2057.63|2037.63|25
1639337510000|2021-12-12 19:31:50|2057.3|2037.3|2056.56|2036.56|2057.3|2037.3|2056.56|2036.56|9
1639337520000|2021-12-12 19:32:00|2056.55|2036.55|2056.72|2036.72|2056.75|2036.75|2056.33|2036.33|28
1639337530000|2021-12-12 19:32:10|2056.73|2036.73|2056.62|2036.62|2056.84|2036.84|2056.59|2036.59|31
1639337540000|2021-12-12 19:32:20|2056.69|2036.69|2056.17|2036.17|2056.69|2036.69|2056.04|2036.04|26
1639337550000|2021-12-12 19:32:30|2056.11|2036.11|2055.22|2035.22|2056.53|2036.53|2055.22|2035.22|31
1639337560000|2021-12-12 19:32:40|2055.23|2035.23|2055.88|2035.88|2056.01|2036.01|2055.21|2035.21|30
1639337570000|2021-12-12 19:32:50|2055.97|2035.97|2056.39|2036.39|2056.46|2036.46|2055.8|2035.8|15
1639337580000|2021-12-12 19:33:00|2056.38|2036.38|2055.85|2035.85|2056.4|2036.4|2055.84|2035.84|24
1639337590000|2021-12-12 19:33:10|2055.87|2035.87|2056.55|2036.55|2056.55|2036.55|2055.85|2035.85|13
1639337600000|2021-12-12 19:33:20|2056.54|2036.54|2056.89|2036.89|2057.09|2037.09|2056.54|2036.54|33
1639337610000|2021-12-12 19:33:30|2056.86|2036.86|2057.01|2037.01|2057.02|2037.02|2056.84|2036.84|27
1639337620000|2021-12-12 19:33:40|2057|2037|2057.01|2037.01|2057.39|2037.39|2057|2037|28
1639337630000|2021-12-12 19:33:50|2056.99|2036.99|2056.86|2036.86|2057.16|2037.16|2056.82|2036.82|22
1639337640000|2021-12-12 19:34:00|2056.67|2036.67|2056.83|2036.83|2056.85|2036.85|2056.67|2036.67|17
1639337650000|2021-12-12 19:34:10|2056.82|2036.82|2056.88|2036.88|2056.9|2036.9|2056.8|2036.8|13
1639337660000|2021-12-12 19:34:20|2056.87|2036.87|2057.63|2037.63|2057.63|2037.63|2056.86|2036.86|17
1639337670000|2021-12-12 19:34:30|2057.67|2037.67|2057.91|2037.91|2058.02|2038.02|2057.67|2037.67|10
1639337680000|2021-12-12 19:34:40|2057.96|2037.96|2058.38|2038.38|2058.43|2038.43|2057.96|2037.96|5
1639337690000|2021-12-12 19:34:50|2058.41|2038.41|2057.48|2037.48|2058.41|2038.41|2057.48|2037.48|11
1639337700000|2021-12-12 19:35:00|2057.47|2037.47|2057.77|2037.77|2057.79|2037.79|2057.08|2037.08|30
1639337710000|2021-12-12 19:35:10|2057.76|2037.76|2059.11|2039.11|2059.11|2039.11|2057.75|2037.75|13
1639337720000|2021-12-12 19:35:20|2059.09|2039.09|2058.84|2038.84|2059.09|2039.09|2058.62|2038.62|13
1639337730000|2021-12-12 19:35:30|2059.1|2039.1|2059.46|2039.46|2059.46|2039.46|2059.1|2039.1|10
1639337740000|2021-12-12 19:35:40|2059.44|2039.44|2059.91|2039.91|2059.91|2039.91|2059.44|2039.44|9
1639337750000|2021-12-12 19:35:50|2059.92|2039.92|2060.09|2040.09|2060.15|2040.15|2059.92|2039.92|29
1639337760000|2021-12-12 19:36:00|2060.05|2040.05|2058.44|2038.44|2060.26|2040.26|2058.44|2038.44|36
1639337770000|2021-12-12 19:36:10|2058.42|2038.42|2058.18|2038.18|2058.58|2038.58|2058.05|2038.05|32
1639337780000|2021-12-12 19:36:20|2058.21|2038.21|2058.27|2038.27|2058.27|2038.27|2058.05|2038.05|24
1639337790000|2021-12-12 19:36:30|2058.31|2038.31|2058.09|2038.09|2058.32|2038.32|2058.09|2038.09|17
1639337800000|2021-12-12 19:36:40|2058.08|2038.08|2057.42|2037.42|2058.08|2038.08|2057.42|2037.42|5
1639337820000|2021-12-12 19:37:00|2057.83|2037.83|2057.59|2037.59|2057.83|2037.83|2057.59|2037.59|4
1639337830000|2021-12-12 19:37:10|2057.61|2037.61|2057.8|2037.8|2057.8|2037.8|2057.5|2037.5|12
1639337840000|2021-12-12 19:37:20|2057.49|2037.49|2057.49|2037.49|2057.5|2037.5|2057.49|2037.49|3
1639337860000|2021-12-12 19:37:40|2057.5|2037.5|2057.06|2037.06|2057.5|2037.5|2057.06|2037.06|8
1639337870000|2021-12-12 19:37:50|2057.56|2037.56|2058.29|2038.29|2058.32|2038.32|2057.56|2037.56|12
1639337880000|2021-12-12 19:38:00|2058.57|2038.57|2059.76|2039.76|2059.76|2039.76|2058.57|2038.57|16
1639337890000|2021-12-12 19:38:10|2059.79|2039.79|2058.58|2038.58|2059.79|2039.79|2058.54|2038.54|33
1639337900000|2021-12-12 19:38:20|2058.87|2038.87|2058.88|2038.88|2059.16|2039.16|2058.61|2038.61|30
1639337910000|2021-12-12 19:38:30|2058.87|2038.87|2059.37|2039.37|2059.54|2039.54|2058.87|2038.87|26
1639337920000|2021-12-12 19:38:40|2059.41|2039.41|2059.25|2039.25|2059.41|2039.41|2059.18|2039.18|20
1639337930000|2021-12-12 19:38:50|2059.4|2039.4|2058.99|2038.99|2059.43|2039.43|2058.9|2038.9|18
1639337940000|2021-12-12 19:39:00|2058.77|2038.77|2058.29|2038.29|2058.77|2038.77|2058.16|2038.16|29
1639337950000|2021-12-12 19:39:10|2058.31|2038.31|2058.51|2038.51|2058.55|2038.55|2058.31|2038.31|15
1639337960000|2021-12-12 19:39:20|2058.5|2038.5|2057.96|2037.96|2058.55|2038.55|2057.96|2037.96|15
1639337970000|2021-12-12 19:39:30|2057.53|2037.53|2057.07|2037.07|2057.53|2037.53|2057.07|2037.07|3
1639337980000|2021-12-12 19:39:40|2056.98|2036.98|2056.28|2036.28|2056.98|2036.98|2056.27|2036.27|22
1639337990000|2021-12-12 19:39:50|2056.27|2036.27|2056.04|2036.04|2056.38|2036.38|2056.04|2036.04|24
1639338000000|2021-12-12 19:40:00|2056.12|2036.12|2056.02|2036.02|2056.19|2036.19|2056.01|2036.01|23
1639338010000|2021-12-12 19:40:10|2055.99|2035.99|2056.29|2036.29|2056.29|2036.29|2055.99|2035.99|22
1639338020000|2021-12-12 19:40:20|2056.48|2036.48|2056.75|2036.75|2056.75|2036.75|2056.45|2036.45|22
1639338030000|2021-12-12 19:40:30|2056.73|2036.73|2056.52|2036.52|2056.82|2036.82|2056.51|2036.51|25
1639338040000|2021-12-12 19:40:40|2056.49|2036.49|2056.62|2036.62|2056.68|2036.68|2056.48|2036.48|25
1639338050000|2021-12-12 19:40:50|2056.6|2036.6|2056.3|2036.3|2056.6|2036.6|2056.3|2036.3|12
1639338060000|2021-12-12 19:41:00|2056.48|2036.48|2056.51|2036.51|2056.66|2036.66|2056.32|2036.32|13
1639338070000|2021-12-12 19:41:10|2056.41|2036.41|2055.99|2035.99|2056.41|2036.41|2055.95|2035.95|9
1639338080000|2021-12-12 19:41:20|2056.3|2036.3|2056.08|2036.08|2056.3|2036.3|2056.08|2036.08|16
1639338090000|2021-12-12 19:41:30|2056.06|2036.06|2055.93|2035.93|2056.06|2036.06|2055.88|2035.88|19
1639338100000|2021-12-12 19:41:40|2055.88|2035.88|2055.93|2035.93|2056.03|2036.03|2055.88|2035.88|4
1639338110000|2021-12-12 19:41:50|2055.61|2035.61|2056.42|2036.42|2056.52|2036.52|2055.61|2035.61|22
1639338120000|2021-12-12 19:42:00|2056.44|2036.44|2056.86|2036.86|2056.86|2036.86|2056.16|2036.16|26
1639338130000|2021-12-12 19:42:10|2056.87|2036.87|2056.84|2036.84|2056.9|2036.9|2056.84|2036.84|18
1639338140000|2021-12-12 19:42:20|2056.87|2036.87|2056.41|2036.41|2056.89|2036.89|2056.35|2036.35|18
1639338150000|2021-12-12 19:42:30|2056.36|2036.36|2055.95|2035.95|2056.48|2036.48|2055.95|2035.95|14
1639338160000|2021-12-12 19:42:40|2055.82|2035.82|2055.59|2035.59|2055.84|2035.84|2055.59|2035.59|7
1639338170000|2021-12-12 19:42:50|2055.56|2035.56|2054.71|2034.71|2055.59|2035.59|2054.71|2034.71|12
1639338180000|2021-12-12 19:43:00|2054.53|2034.53|2054.53|2034.53|2054.53|2034.53|2054.53|2034.53|1
1639338190000|2021-12-12 19:43:10|2054.61|2034.61|2054.02|2034.02|2054.62|2034.62|2054.02|2034.02|7
1639338200000|2021-12-12 19:43:20|2054.09|2034.09|2054.57|2034.57|2054.57|2034.57|2054.06|2034.06|13
1639338210000|2021-12-12 19:43:30|2054.53|2034.53|2052.85|2032.85|2054.74|2034.74|2052.82|2032.82|31
1639338220000|2021-12-12 19:43:40|2052.83|2032.83|2052.45|2032.45|2052.88|2032.88|2052.45|2032.45|32
1639338230000|2021-12-12 19:43:50|2052.54|2032.54|2053.29|2033.29|2053.31|2033.31|2052.54|2032.54|23
1639338240000|2021-12-12 19:44:00|2053.28|2033.28|2054.14|2034.14|2054.32|2034.32|2053.28|2033.28|17
1639338250000|2021-12-12 19:44:10|2054.16|2034.16|2054.69|2034.69|2054.69|2034.69|2054.12|2034.12|9
1639338260000|2021-12-12 19:44:20|2054.66|2034.66|2054.89|2034.89|2054.89|2034.89|2054.64|2034.64|21
1639338270000|2021-12-12 19:44:30|2054.96|2034.96|2055.04|2035.04|2055.12|2035.12|2054.94|2034.94|16
1639338280000|2021-12-12 19:44:40|2055.07|2035.07|2055.12|2035.12|2055.21|2035.21|2055.05|2035.05|12
1639338290000|2021-12-12 19:44:50|2055.11|2035.11|2054.94|2034.94|2055.15|2035.15|2054.86|2034.86|19
1639338300000|2021-12-12 19:45:00|2054.96|2034.96|2053.4|2033.4|2054.98|2034.98|2053.4|2033.4|30
1639338310000|2021-12-12 19:45:10|2053.44|2033.44|2053.29|2033.29|2053.53|2033.53|2053.26|2033.26|25
1639338320000|2021-12-12 19:45:20|2053.26|2033.26|2052.73|2032.73|2053.37|2033.37|2052.73|2032.73|25
1639338330000|2021-12-12 19:45:30|2052.75|2032.75|2050.93|2030.93|2052.93|2032.93|2050.93|2030.93|28
1639338340000|2021-12-12 19:45:40|2050.91|2030.91|2050.45|2030.45|2050.91|2030.91|2050.36|2030.36|31
1639338350000|2021-12-12 19:45:50|2050.51|2030.51|2050.63|2030.63|2050.82|2030.82|2050.46|2030.46|30
1639338360000|2021-12-12 19:46:00|2050.6|2030.6|2050.21|2030.21|2050.76|2030.76|2050.13|2030.13|32
1639338370000|2021-12-12 19:46:10|2050.24|2030.24|2050.67|2030.67|2050.67|2030.67|2049.64|2029.64|20
1639338380000|2021-12-12 19:46:20|2050.85|2030.85|2051.85|2031.85|2051.87|2031.87|2050.85|2030.85|23
1639338390000|2021-12-12 19:46:30|2051.86|2031.86|2052.02|2032.02|2052.13|2032.13|2051.86|2031.86|17
1639338400000|2021-12-12 19:46:40|2052.04|2032.04|2051.98|2031.98|2052.06|2032.06|2051.95|2031.95|20
1639338410000|2021-12-12 19:46:50|2051.99|2031.99|2052.1|2032.1|2052.12|2032.12|2051.93|2031.93|16
1639338420000|2021-12-12 19:47:00|2052.33|2032.33|2052.31|2032.31|2052.35|2032.35|2052.07|2032.07|19
1639338430000|2021-12-12 19:47:10|2052.33|2032.33|2052.12|2032.12|2052.47|2032.47|2052.12|2032.12|17
1639338440000|2021-12-12 19:47:20|2052.14|2032.14|2052.14|2032.14|2052.16|2032.16|2052.11|2032.11|8
1639338450000|2021-12-12 19:47:30|2052.21|2032.21|2052.4|2032.4|2052.41|2032.41|2052.17|2032.17|18
1639338460000|2021-12-12 19:47:40|2052.43|2032.43|2052.63|2032.63|2052.63|2032.63|2052.4|2032.4|18
1639338470000|2021-12-12 19:47:50|2052.62|2032.62|2052.77|2032.77|2052.77|2032.77|2052.62|2032.62|15
1639338480000|2021-12-12 19:48:00|2052.82|2032.82|2052.86|2032.86|2052.87|2032.87|2052.82|2032.82|5
1639338490000|2021-12-12 19:48:10|2052.78|2032.78|2052.82|2032.82|2052.82|2032.82|2052.78|2032.78|4
1639338500000|2021-12-12 19:48:20|2052.88|2032.88|2052.57|2032.57|2053.29|2033.29|2052.4|2032.4|24
1639338510000|2021-12-12 19:48:30|2052.39|2032.39|2051.93|2031.93|2052.55|2032.55|2051.93|2031.93|28
1639338520000|2021-12-12 19:48:40|2051.88|2031.88|2051.84|2031.84|2052.05|2032.05|2051.84|2031.84|19
1639338530000|2021-12-12 19:48:50|2051.82|2031.82|2051.56|2031.56|2051.82|2031.82|2051.42|2031.42|27
1639338540000|2021-12-12 19:49:00|2051.61|2031.61|2051.44|2031.44|2051.65|2031.65|2051.43|2031.43|25
1639338550000|2021-12-12 19:49:10|2051.43|2031.43|2051.4|2031.4|2051.56|2031.56|2051.37|2031.37|26
1639338560000|2021-12-12 19:49:20|2051.45|2031.45|2051.65|2031.65|2051.67|2031.67|2051.45|2031.45|26
1639338570000|2021-12-12 19:49:30|2051.63|2031.63|2051.07|2031.07|2051.65|2031.65|2050.92|2030.92|26
1639338580000|2021-12-12 19:49:40|2051.06|2031.06|2050.72|2030.72|2051.11|2031.11|2050.71|2030.71|14
1639338590000|2021-12-12 19:49:50|2050.76|2030.76|2050.8|2030.8|2050.81|2030.81|2050.76|2030.76|17
1639338600000|2021-12-12 19:50:00|2050.78|2030.78|2050.94|2030.94|2051.07|2031.07|2050.78|2030.78|28
1639338610000|2021-12-12 19:50:10|2050.95|2030.95|2050.9|2030.9|2051.04|2031.04|2050.89|2030.89|25
1639338620000|2021-12-12 19:50:20|2050.93|2030.93|2052.45|2032.45|2052.45|2032.45|2050.89|2030.89|23
1639338630000|2021-12-12 19:50:30|2052.46|2032.46|2052.67|2032.67|2052.72|2032.72|2052.46|2032.46|6
1639338650000|2021-12-12 19:50:50|2052.66|2032.66|2053.31|2033.31|2053.31|2033.31|2052.66|2032.66|5
1639338660000|2021-12-12 19:51:00|2053.41|2033.41|2053.49|2033.49|2053.49|2033.49|2053.41|2033.41|4
1639338670000|2021-12-12 19:51:10|2053.47|2033.47|2054.65|2034.65|2054.65|2034.65|2053.41|2033.41|17
1639338680000|2021-12-12 19:51:20|2054.63|2034.63|2054.57|2034.57|2054.64|2034.64|2054.48|2034.48|4
1639338690000|2021-12-12 19:51:30|2054.96|2034.96|2054.77|2034.77|2054.96|2034.96|2054.77|2034.77|2
1639338700000|2021-12-12 19:51:40|2054.79|2034.79|2054.31|2034.31|2054.8|2034.8|2054.31|2034.31|17
1639338710000|2021-12-12 19:51:50|2054.35|2034.35|2054.32|2034.32|2054.35|2034.35|2054.32|2034.32|2
1639338720000|2021-12-12 19:52:00|2054.15|2034.15|2054.15|2034.15|2054.15|2034.15|2054.14|2034.14|3
1639338730000|2021-12-12 19:52:10|2054.14|2034.14|2054.12|2034.12|2054.14|2034.14|2054.12|2034.12|2
1639338740000|2021-12-12 19:52:20|2054.04|2034.04|2054.04|2034.04|2054.04|2034.04|2054.04|2034.04|1
1639338750000|2021-12-12 19:52:30|2053.95|2033.95|2053.86|2033.86|2053.95|2033.95|2053.86|2033.86|3
1639338760000|2021-12-12 19:52:40|2053.75|2033.75|2053.65|2033.65|2053.75|2033.75|2053.65|2033.65|2
1639338780000|2021-12-12 19:53:00|2053.69|2033.69|2053.69|2033.69|2053.69|2033.69|2053.69|2033.69|1
1639338790000|2021-12-12 19:53:10|2053.36|2033.36|2052.22|2032.22|2053.36|2033.36|2051.87|2031.87|26
1639338800000|2021-12-12 19:53:20|2052.21|2032.21|2052|2032|2052.27|2032.27|2051.97|2031.97|28
1639338810000|2021-12-12 19:53:30|2051.99|2031.99|2052.1|2032.1|2052.11|2032.11|2051.97|2031.97|17
1639338820000|2021-12-12 19:53:40|2052.11|2032.11|2051.93|2031.93|2052.11|2032.11|2051.89|2031.89|20
1639338830000|2021-12-12 19:53:50|2051.97|2031.97|2052.54|2032.54|2052.54|2032.54|2051.93|2031.93|17
1639338840000|2021-12-12 19:54:00|2052.55|2032.55|2053.08|2033.08|2053.08|2033.08|2052.55|2032.55|11
1639338850000|2021-12-12 19:54:10|2053.2|2033.2|2053.2|2033.2|2053.2|2033.2|2053.14|2033.14|3
1639338860000|2021-12-12 19:54:20|2053.14|2033.14|2052.54|2032.54|2053.23|2033.23|2052.34|2032.34|30
1639338870000|2021-12-12 19:54:30|2052.57|2032.57|2052.33|2032.33|2052.57|2032.57|2052.3|2032.3|17
1639338880000|2021-12-12 19:54:40|2052.29|2032.29|2050.44|2030.44|2052.46|2032.46|2050.44|2030.44|28
1639338890000|2021-12-12 19:54:50|2050.64|2030.64|2050.94|2030.94|2050.94|2030.94|2050.26|2030.26|31
1639338900000|2021-12-12 19:55:00|2051.04|2031.04|2051.77|2031.77|2051.77|2031.77|2051.04|2031.04|21
1639338910000|2021-12-12 19:55:10|2051.86|2031.86|2052.25|2032.25|2052.25|2032.25|2051.86|2031.86|30
1639338920000|2021-12-12 19:55:20|2052.24|2032.24|2052.39|2032.39|2052.39|2032.39|2052.23|2032.23|13
1639338930000|2021-12-12 19:55:30|2052.23|2032.23|2053.64|2033.64|2053.64|2033.64|2052.23|2032.23|19
1639338940000|2021-12-12 19:55:40|2053.66|2033.66|2052.81|2032.81|2053.68|2033.68|2052.81|2032.81|25
1639338950000|2021-12-12 19:55:50|2052.8|2032.8|2052.74|2032.74|2052.86|2032.86|2052.71|2032.71|25
1639338960000|2021-12-12 19:56:00|2052.73|2032.73|2053.61|2033.61|2053.62|2033.62|2052.73|2032.73|15
1639338970000|2021-12-12 19:56:10|2053.56|2033.56|2052.82|2032.82|2053.58|2033.58|2052.82|2032.82|34
1639338980000|2021-12-12 19:56:20|2052.83|2032.83|2052.77|2032.77|2052.91|2032.91|2052.74|2032.74|22
1639338990000|2021-12-12 19:56:30|2052.76|2032.76|2053.3|2033.3|2053.32|2033.32|2052.69|2032.69|21
1639339000000|2021-12-12 19:56:40|2053.29|2033.29|2053.29|2033.29|2053.33|2033.33|2053.13|2033.13|25
1639339010000|2021-12-12 19:56:50|2053.28|2033.28|2052.37|2032.37|2053.36|2033.36|2052.37|2032.37|18
1639339020000|2021-12-12 19:57:00|2052.3|2032.3|2052.44|2032.44|2052.44|2032.44|2052.29|2032.29|14
1639339030000|2021-12-12 19:57:10|2052.64|2032.64|2052.47|2032.47|2052.64|2032.64|2052.47|2032.47|9
1639339040000|2021-12-12 19:57:20|2052.44|2032.44|2052.28|2032.28|2052.64|2032.64|2052.28|2032.28|25
1639339050000|2021-12-12 19:57:30|2052.33|2032.33|2052.29|2032.29|2052.34|2032.34|2051.99|2031.99|13
1639339060000|2021-12-12 19:57:40|2052.31|2032.31|2051.3|2031.3|2052.31|2032.31|2051.3|2031.3|10
1639339080000|2021-12-12 19:58:00|2051.31|2031.31|2051.31|2031.31|2051.31|2031.31|2051.31|2031.31|1
1639339090000|2021-12-12 19:58:10|2051.29|2031.29|2050.83|2030.83|2051.29|2031.29|2050.77|2030.77|11
1639339100000|2021-12-12 19:58:20|2050.93|2030.93|2051.59|2031.59|2051.59|2031.59|2050.85|2030.85|22
1639339110000|2021-12-12 19:58:30|2051.61|2031.61|2051.61|2031.61|2051.61|2031.61|2051.61|2031.61|1
1639339120000|2021-12-12 19:58:40|2051.44|2031.44|2051.05|2031.05|2051.61|2031.61|2051|2031|11
1639339130000|2021-12-12 19:58:50|2051.1|2031.1|2049.91|2029.91|2051.24|2031.24|2049.9|2029.9|31
1639339140000|2021-12-12 19:59:00|2049.8|2029.8|2049.46|2029.46|2049.8|2029.8|2049.44|2029.44|16
1639339150000|2021-12-12 19:59:10|2049.57|2029.57|2049.33|2029.33|2049.57|2029.57|2049.31|2029.31|3
1639339160000|2021-12-12 19:59:20|2049.25|2029.25|2049.47|2029.47|2049.48|2029.48|2049.25|2029.25|14
1639339170000|2021-12-12 19:59:30|2049.48|2029.48|2049.32|2029.32|2049.5|2029.5|2049.31|2029.31|15
1639339180000|2021-12-12 19:59:40|2049.31|2029.31|2049.32|2029.32|2049.38|2029.38|2049.22|2029.22|11
1639339190000|2021-12-12 19:59:50|2049.31|2029.31|2049.35|2029.35|2049.42|2029.42|2049.3|2029.3|20
1639339200000|2021-12-12 20:00:00|2049.36|2029.36|2050.39|2030.39|2050.39|2030.39|2049.35|2029.35|24
1639339210000|2021-12-12 20:00:10|2050.33|2030.33|2049.62|2029.62|2050.44|2030.44|2049.62|2029.62|23
1639339220000|2021-12-12 20:00:20|2049.63|2029.63|2049.8|2029.8|2049.8|2029.8|2049.53|2029.53|26
1639339230000|2021-12-12 20:00:30|2049.99|2029.99|2050.2|2030.2|2050.2|2030.2|2049.99|2029.99|19
1639339240000|2021-12-12 20:00:40|2050.21|2030.21|2051.32|2031.32|2051.33|2031.33|2050.15|2030.15|14
1639339250000|2021-12-12 20:00:50|2051.63|2031.63|2051.27|2031.27|2051.63|2031.63|2051.27|2031.27|5
1639339260000|2021-12-12 20:01:00|2051.33|2031.33|2051.15|2031.15|2051.33|2031.33|2051.15|2031.15|5
1639339270000|2021-12-12 20:01:10|2051.27|2031.27|2050.44|2030.44|2051.27|2031.27|2050.37|2030.37|20
1639339280000|2021-12-12 20:01:20|2050.42|2030.42|2050.14|2030.14|2050.43|2030.43|2050.08|2030.08|6
1639339290000|2021-12-12 20:01:30|2050.12|2030.12|2049.42|2029.42|2050.17|2030.17|2049.41|2029.41|8
1639339300000|2021-12-12 20:01:40|2049.46|2029.46|2049.47|2029.47|2049.51|2029.51|2049.41|2029.41|7
1639339310000|2021-12-12 20:01:50|2048.68|2028.68|2048.68|2028.68|2048.68|2028.68|2048.68|2028.68|1
1639339320000|2021-12-12 20:02:00|2048.65|2028.65|2048.65|2028.65|2048.65|2028.65|2048.65|2028.65|1
1639339330000|2021-12-12 20:02:10|2048.69|2028.69|2048.68|2028.68|2048.71|2028.71|2048.68|2028.68|3
1639339340000|2021-12-12 20:02:20|2048.66|2028.66|2048.68|2028.68|2048.68|2028.68|2048.66|2028.66|2
1639339350000|2021-12-12 20:02:30|2048.71|2028.71|2048.78|2028.78|2048.78|2028.78|2048.71|2028.71|3
1639339360000|2021-12-12 20:02:40|2048.72|2028.72|2052.4|2032.4|2052.4|2032.4|2048.72|2028.72|19
1639339370000|2021-12-12 20:02:50|2052.44|2032.44|2055.79|2035.79|2056.25|2036.25|2052.44|2032.44|36
1639339380000|2021-12-12 20:03:00|2055.71|2035.71|2056.05|2036.05|2056.2|2036.2|2055.64|2035.64|31
1639339390000|2021-12-12 20:03:10|2056.06|2036.06|2057.92|2037.92|2057.92|2037.92|2056.06|2036.06|25
1639339400000|2021-12-12 20:03:20|2057.77|2037.77|2057.23|2037.23|2057.86|2037.86|2057.23|2037.23|28
1639339410000|2021-12-12 20:03:30|2057.32|2037.32|2057.53|2037.53|2057.58|2037.58|2057.24|2037.24|28
1639339420000|2021-12-12 20:03:40|2057.64|2037.64|2057.57|2037.57|2057.68|2037.68|2057.57|2037.57|5
1639339430000|2021-12-12 20:03:50|2057.39|2037.39|2057.57|2037.57|2057.7|2037.7|2057.39|2037.39|25
1639339440000|2021-12-12 20:04:00|2057.47|2037.47|2056.95|2036.95|2057.59|2037.59|2056.95|2036.95|11
1639339450000|2021-12-12 20:04:10|2056.96|2036.96|2056.02|2036.02|2056.96|2036.96|2055.94|2035.94|16
1639339460000|2021-12-12 20:04:20|2056.11|2036.11|2056.4|2036.4|2056.46|2036.46|2056.09|2036.09|21
1639339470000|2021-12-12 20:04:30|2056.43|2036.43|2056.59|2036.59|2056.69|2036.69|2056.43|2036.43|15
1639339480000|2021-12-12 20:04:40|2056.54|2036.54|2056.5|2036.5|2056.62|2036.62|2056.34|2036.34|22
1639339490000|2021-12-12 20:04:50|2056.47|2036.47|2056.07|2036.07|2056.52|2036.52|2056.07|2036.07|21
1639339500000|2021-12-12 20:05:00|2056.09|2036.09|2055.83|2035.83|2056.12|2036.12|2055.61|2035.61|23
1639339510000|2021-12-12 20:05:10|2055.82|2035.82|2055.68|2035.68|2055.94|2035.94|2055.59|2035.59|11
1639339520000|2021-12-12 20:05:20|2055.71|2035.71|2055.52|2035.52|2055.71|2035.71|2055.52|2035.52|3
1639339530000|2021-12-12 20:05:30|2055.51|2035.51|2054.98|2034.98|2055.52|2035.52|2054.98|2034.98|15
1639339540000|2021-12-12 20:05:40|2055.09|2035.09|2054.94|2034.94|2055.09|2035.09|2054.92|2034.92|16
1639339550000|2021-12-12 20:05:50|2054.93|2034.93|2054.52|2034.52|2055.02|2035.02|2054.52|2034.52|18
1639339560000|2021-12-12 20:06:00|2054.51|2034.51|2054.57|2034.57|2054.64|2034.64|2054.51|2034.51|20
1639339570000|2021-12-12 20:06:10|2054.63|2034.63|2054.79|2034.79|2054.87|2034.87|2054.6|2034.6|19
1639339580000|2021-12-12 20:06:20|2054.55|2034.55|2054.97|2034.97|2054.97|2034.97|2054.55|2034.55|21
1639339590000|2021-12-12 20:06:30|2054.95|2034.95|2057.06|2037.06|2057.06|2037.06|2054.91|2034.91|14
1639339600000|2021-12-12 20:06:40|2057.32|2037.32|2058.68|2038.68|2058.68|2038.68|2057.32|2037.32|24
1639339610000|2021-12-12 20:06:50|2058.93|2038.93|2059.54|2039.54|2059.65|2039.65|2058.93|2038.93|12
1639339620000|2021-12-12 20:07:00|2059.57|2039.57|2059.02|2039.02|2059.59|2039.59|2058.66|2038.66|9
1639339630000|2021-12-12 20:07:10|2058.51|2038.51|2059.6|2039.6|2059.6|2039.6|2058.47|2038.47|18
1639339640000|2021-12-12 20:07:20|2059.51|2039.51|2060.43|2040.43|2060.47|2040.47|2059.51|2039.51|27
1639339650000|2021-12-12 20:07:30|2060.42|2040.42|2060.42|2040.42|2060.46|2040.46|2060.25|2040.25|26
1639339660000|2021-12-12 20:07:40|2060.38|2040.38|2060.41|2040.41|2060.46|2040.46|2060.32|2040.32|15
1639339670000|2021-12-12 20:07:50|2060.31|2040.31|2060.44|2040.44|2060.44|2040.44|2060.17|2040.17|20
1639339680000|2021-12-12 20:08:00|2060.45|2040.45|2060.46|2040.46|2060.61|2040.61|2060.41|2040.41|14
1639339690000|2021-12-12 20:08:10|2060.47|2040.47|2062.66|2042.66|2062.66|2042.66|2060.47|2040.47|24
1639339700000|2021-12-12 20:08:20|2063.15|2043.15|2063.13|2043.13|2063.15|2043.15|2062.93|2042.93|20
1639339710000|2021-12-12 20:08:30|2063.11|2043.11|2067.86|2047.86|2067.86|2047.86|2063.01|2043.01|31
1639339720000|2021-12-12 20:08:40|2068.61|2048.61|2068.43|2048.43|2068.65|2048.65|2068.16|2048.16|23
1639339730000|2021-12-12 20:08:50|2068.5|2048.5|2067.71|2047.71|2068.65|2048.65|2067.71|2047.71|21
1639339740000|2021-12-12 20:09:00|2067.7|2047.7|2067.62|2047.62|2068.45|2048.45|2067.6|2047.6|26
1639339750000|2021-12-12 20:09:10|2067.64|2047.64|2067.75|2047.75|2067.75|2047.75|2067.46|2047.46|19
1639339760000|2021-12-12 20:09:20|2067.74|2047.74|2066.64|2046.64|2067.77|2047.77|2066.64|2046.64|25
1639339770000|2021-12-12 20:09:30|2066.67|2046.67|2065.41|2045.41|2066.74|2046.74|2065.36|2045.36|35
1639339780000|2021-12-12 20:09:40|2065.55|2045.55|2064.88|2044.88|2065.56|2045.56|2064.45|2044.45|36
1639339790000|2021-12-12 20:09:50|2065.02|2045.02|2065.27|2045.27|2065.53|2045.53|2065.02|2045.02|36
1639339800000|2021-12-12 20:10:00|2065.17|2045.17|2065.69|2045.69|2065.69|2045.69|2064.82|2044.82|27
1639339810000|2021-12-12 20:10:10|2065.81|2045.81|2065.19|2045.19|2066.24|2046.24|2065.19|2045.19|27
1639339820000|2021-12-12 20:10:20|2065.23|2045.23|2064.28|2044.28|2065.23|2045.23|2064.21|2044.21|31
1639339830000|2021-12-12 20:10:30|2064.29|2044.29|2063.79|2043.79|2064.38|2044.38|2063.79|2043.79|27
1639339840000|2021-12-12 20:10:40|2063.76|2043.76|2064.67|2044.67|2064.71|2044.71|2063.68|2043.68|30
1639339850000|2021-12-12 20:10:50|2064.66|2044.66|2064.71|2044.71|2064.71|2044.71|2064.52|2044.52|21
1639339860000|2021-12-12 20:11:00|2064.69|2044.69|2063.64|2043.64|2064.76|2044.76|2063.64|2043.64|28
1639339870000|2021-12-12 20:11:10|2063.61|2043.61|2063.49|2043.49|2063.62|2043.62|2063.47|2043.47|13
1639339880000|2021-12-12 20:11:20|2063.57|2043.57|2063.54|2043.54|2063.6|2043.6|2063.52|2043.52|16
1639339890000|2021-12-12 20:11:30|2063.52|2043.52|2063.42|2043.42|2063.59|2043.59|2063.18|2043.18|25
1639339900000|2021-12-12 20:11:40|2063.4|2043.4|2063.45|2043.45|2063.61|2043.61|2063.38|2043.38|25
1639339910000|2021-12-12 20:11:50|2063.46|2043.46|2063.56|2043.56|2063.68|2043.68|2063.4|2043.4|17
1639339920000|2021-12-12 20:12:00|2063.54|2043.54|2062.84|2042.84|2063.54|2043.54|2062.77|2042.77|19
1639339930000|2021-12-12 20:12:10|2062.82|2042.82|2062.79|2042.79|2062.82|2042.82|2062.79|2042.79|5
1639339940000|2021-12-12 20:12:20|2062.74|2042.74|2062.55|2042.55|2062.74|2042.74|2062.49|2042.49|6
1639339950000|2021-12-12 20:12:30|2062.35|2042.35|2062.59|2042.59|2062.59|2042.59|2062.35|2042.35|2
1639339960000|2021-12-12 20:12:40|2062.32|2042.32|2061.29|2041.29|2062.32|2042.32|2061.29|2041.29|13
1639339970000|2021-12-12 20:12:50|2061.14|2041.14|2059.97|2039.97|2061.14|2041.14|2059.84|2039.84|29
1639339980000|2021-12-12 20:13:00|2059.9|2039.9|2059.7|2039.7|2059.98|2039.98|2059.7|2039.7|26
1639339990000|2021-12-12 20:13:10|2059.88|2039.88|2059.48|2039.48|2059.88|2039.88|2059.45|2039.45|23
1639340000000|2021-12-12 20:13:20|2059.51|2039.51|2059.7|2039.7|2059.87|2039.87|2059.51|2039.51|23
1639340010000|2021-12-12 20:13:30|2059.69|2039.69|2059.71|2039.71|2059.71|2039.71|2059.54|2039.54|17
1639340020000|2021-12-12 20:13:40|2059.69|2039.69|2059.67|2039.67|2059.79|2039.79|2059.61|2039.61|21
1639340030000|2021-12-12 20:13:50|2059.59|2039.59|2059.28|2039.28|2059.76|2039.76|2059.28|2039.28|13
1639340040000|2021-12-12 20:14:00|2059.23|2039.23|2059.3|2039.3|2059.39|2039.39|2059.23|2039.23|23
1639340050000|2021-12-12 20:14:10|2059.32|2039.32|2059.61|2039.61|2059.62|2039.62|2059.29|2039.29|17
1639340060000|2021-12-12 20:14:20|2059.58|2039.58|2059.58|2039.58|2059.67|2039.67|2059.44|2039.44|23
1639340070000|2021-12-12 20:14:30|2059.65|2039.65|2060.01|2040.01|2060.03|2040.03|2059.65|2039.65|26
1639340080000|2021-12-12 20:14:40|2060.02|2040.02|2059.97|2039.97|2060.02|2040.02|2059.74|2039.74|12
1639340090000|2021-12-12 20:14:50|2060.03|2040.03|2060.03|2040.03|2060.13|2040.13|2060|2040|22
1639340100000|2021-12-12 20:15:00|2060.05|2040.05|2061.07|2041.07|2061.07|2041.07|2060.05|2040.05|21
1639340110000|2021-12-12 20:15:10|2061.03|2041.03|2061.39|2041.39|2061.39|2041.39|2060.96|2040.96|3
1639340120000|2021-12-12 20:15:20|2061.17|2041.17|2060.97|2040.97|2061.2|2041.2|2060.97|2040.97|9
1639340130000|2021-12-12 20:15:30|2060.99|2040.99|2061.17|2041.17|2061.17|2041.17|2060.79|2040.79|15
1639340140000|2021-12-12 20:15:40|2061.2|2041.2|2061.45|2041.45|2061.47|2041.47|2061.2|2041.2|7
1639340150000|2021-12-12 20:15:50|2061.53|2041.53|2061.4|2041.4|2061.53|2041.53|2061.35|2041.35|8
1639340160000|2021-12-12 20:16:00|2061.46|2041.46|2061.17|2041.17|2061.46|2041.46|2061.02|2041.02|10
1639340170000|2021-12-12 20:16:10|2061.2|2041.2|2061.88|2041.88|2062.13|2042.13|2061.2|2041.2|12
1639340180000|2021-12-12 20:16:20|2061.91|2041.91|2061.86|2041.86|2062.11|2042.11|2061.56|2041.56|22
1639340190000|2021-12-12 20:16:30|2061.85|2041.85|2061.79|2041.79|2062.05|2042.05|2061.57|2041.57|26
1639340200000|2021-12-12 20:16:40|2061.89|2041.89|2061.71|2041.71|2062.02|2042.02|2061.69|2041.69|29
1639340210000|2021-12-12 20:16:50|2061.72|2041.72|2061.95|2041.95|2061.95|2041.95|2061.68|2041.68|19
1639340220000|2021-12-12 20:17:00|2061.9|2041.9|2062.13|2042.13|2062.22|2042.22|2061.84|2041.84|21
1639340230000|2021-12-12 20:17:10|2062.12|2042.12|2061.81|2041.81|2062.12|2042.12|2061.81|2041.81|19
1639340240000|2021-12-12 20:17:20|2061.76|2041.76|2061.86|2041.86|2061.9|2041.9|2061.71|2041.71|15
1639340250000|2021-12-12 20:17:30|2061.85|2041.85|2061.76|2041.76|2061.97|2041.97|2061.76|2041.76|23
1639340260000|2021-12-12 20:17:40|2061.65|2041.65|2061.63|2041.63|2061.71|2041.71|2061.62|2041.62|6
1639340270000|2021-12-12 20:17:50|2061.62|2041.62|2061.71|2041.71|2061.75|2041.75|2061.61|2041.61|27
1639340280000|2021-12-12 20:18:00|2061.7|2041.7|2061.79|2041.79|2061.79|2041.79|2061.68|2041.68|28
1639340290000|2021-12-12 20:18:10|2061.76|2041.76|2061.78|2041.78|2061.83|2041.83|2061.68|2041.68|24
1639340300000|2021-12-12 20:18:20|2061.84|2041.84|2061.74|2041.74|2061.86|2041.86|2061.67|2041.67|31
1639340310000|2021-12-12 20:18:30|2061.76|2041.76|2061.69|2041.69|2061.82|2041.82|2061.65|2041.65|24
1639340320000|2021-12-12 20:18:40|2061.66|2041.66|2061.73|2041.73|2061.77|2041.77|2061.64|2041.64|24
1639340330000|2021-12-12 20:18:50|2061.76|2041.76|2061.55|2041.55|2061.76|2041.76|2061.42|2041.42|31
1639340340000|2021-12-12 20:19:00|2061.54|2041.54|2061.65|2041.65|2061.68|2041.68|2061.54|2041.54|23
1639340350000|2021-12-12 20:19:10|2061.68|2041.68|2061.53|2041.53|2061.68|2041.68|2061.51|2041.51|14
1639340360000|2021-12-12 20:19:20|2061.55|2041.55|2061.64|2041.64|2061.65|2041.65|2061.53|2041.53|22
1639340370000|2021-12-12 20:19:30|2061.65|2041.65|2062.18|2042.18|2062.31|2042.31|2061.62|2041.62|30
1639340380000|2021-12-12 20:19:40|2062.3|2042.3|2062.39|2042.39|2062.63|2042.63|2062.14|2042.14|27
1639340390000|2021-12-12 20:19:50|2062.4|2042.4|2061.96|2041.96|2062.45|2042.45|2061.94|2041.94|23
1639340400000|2021-12-12 20:20:00|2061.94|2041.94|2061.81|2041.81|2062.08|2042.08|2061.81|2041.81|32
1639340410000|2021-12-12 20:20:10|2061.86|2041.86|2061.96|2041.96|2062.05|2042.05|2061.79|2041.79|27
1639340420000|2021-12-12 20:20:20|2061.95|2041.95|2061.97|2041.97|2062.08|2042.08|2061.75|2041.75|24
1639340430000|2021-12-12 20:20:30|2061.96|2041.96|2062.2|2042.2|2062.36|2042.36|2061.94|2041.94|27
1639340440000|2021-12-12 20:20:40|2062.19|2042.19|2062.32|2042.32|2062.35|2042.35|2062.18|2042.18|26
1639340450000|2021-12-12 20:20:50|2062.35|2042.35|2062.71|2042.71|2062.95|2042.95|2062.35|2042.35|28
1639340460000|2021-12-12 20:21:00|2062.82|2042.82|2062.5|2042.5|2062.89|2042.89|2062.39|2042.39|34
1639340470000|2021-12-12 20:21:10|2062.41|2042.41|2062.55|2042.55|2062.67|2042.67|2062.41|2042.41|25
1639340480000|2021-12-12 20:21:20|2062.49|2042.49|2062.78|2042.78|2062.78|2042.78|2062.48|2042.48|24
1639340490000|2021-12-12 20:21:30|2062.73|2042.73|2062.84|2042.84|2063.27|2043.27|2062.69|2042.69|28
1639340500000|2021-12-12 20:21:40|2062.81|2042.81|2062.49|2042.49|2062.95|2042.95|2062.49|2042.49|30
1639340510000|2021-12-12 20:21:50|2062.12|2042.12|2061.99|2041.99|2062.16|2042.16|2061.87|2041.87|11
1639340520000|2021-12-12 20:22:00|2062.03|2042.03|2062.09|2042.09|2062.09|2042.09|2062.03|2042.03|4
1639340530000|2021-12-12 20:22:10|2061.98|2041.98|2061.98|2041.98|2061.98|2041.98|2061.98|2041.98|1
1639340540000|2021-12-12 20:22:20|2062.07|2042.07|2062.59|2042.59|2062.59|2042.59|2062.07|2042.07|6
1639340550000|2021-12-12 20:22:30|2062.58|2042.58|2064.03|2044.03|2064.03|2044.03|2062.49|2042.49|32
1639340560000|2021-12-12 20:22:40|2064.06|2044.06|2064.01|2044.01|2064.78|2044.78|2064.01|2044.01|12
1639340570000|2021-12-12 20:22:50|2064|2044|2063.8|2043.8|2064.06|2044.06|2063.78|2043.78|23
1639340580000|2021-12-12 20:23:00|2063.81|2043.81|2063.85|2043.85|2063.97|2043.97|2063.81|2043.81|11
1639340590000|2021-12-12 20:23:10|2063.86|2043.86|2063.94|2043.94|2064.02|2044.02|2063.7|2043.7|12
1639340600000|2021-12-12 20:23:20|2064|2044|2063.58|2043.58|2064|2044|2063.56|2043.56|20
1639340610000|2021-12-12 20:23:30|2063.57|2043.57|2063.23|2043.23|2063.6|2043.6|2063.23|2043.23|22
1639340620000|2021-12-12 20:23:40|2063.29|2043.29|2063.48|2043.48|2063.63|2043.63|2062.77|2042.77|30
1639340630000|2021-12-12 20:23:50|2063.51|2043.51|2063.14|2043.14|2063.67|2043.67|2063.09|2043.09|18
1639340640000|2021-12-12 20:24:00|2063.09|2043.09|2063.07|2043.07|2063.09|2043.09|2062.87|2042.87|28
1639340650000|2021-12-12 20:24:10|2063.06|2043.06|2063.08|2043.08|2063.3|2043.3|2063.02|2043.02|25
1639340660000|2021-12-12 20:24:20|2063.06|2043.06|2063.11|2043.11|2063.39|2043.39|2063.06|2043.06|29
1639340670000|2021-12-12 20:24:30|2063.09|2043.09|2063.44|2043.44|2063.44|2043.44|2063.09|2043.09|19
1639340680000|2021-12-12 20:24:40|2063.45|2043.45|2063.11|2043.11|2063.58|2043.58|2063.06|2043.06|20
1639340690000|2021-12-12 20:24:50|2063.12|2043.12|2063.72|2043.72|2063.8|2043.8|2063.09|2043.09|21
1639340700000|2021-12-12 20:25:00|2063.7|2043.7|2063.44|2043.44|2063.7|2043.7|2063.4|2043.4|15
1639340710000|2021-12-12 20:25:10|2063.43|2043.43|2062.55|2042.55|2063.6|2043.6|2062.34|2042.34|19
1639340720000|2021-12-12 20:25:20|2062.36|2042.36|2062.19|2042.19|2062.37|2042.37|2061.76|2041.76|20
1639340730000|2021-12-12 20:25:30|2062.08|2042.08|2062.72|2042.72|2062.73|2042.73|2061.99|2041.99|16
1639340740000|2021-12-12 20:25:40|2062.73|2042.73|2063.41|2043.41|2063.41|2043.41|2062.7|2042.7|4
1639340750000|2021-12-12 20:25:50|2063.32|2043.32|2063.08|2043.08|2063.32|2043.32|2063.08|2043.08|6
1639340760000|2021-12-12 20:26:00|2063.34|2043.34|2063.41|2043.41|2063.41|2043.41|2063.34|2043.34|3
1639340770000|2021-12-12 20:26:10|2063.4|2043.4|2063.4|2043.4|2063.4|2043.4|2063.4|2043.4|1
1639340780000|2021-12-12 20:26:20|2063.22|2043.22|2062.92|2042.92|2063.25|2043.25|2062.92|2042.92|9
1639340790000|2021-12-12 20:26:30|2062.93|2042.93|2062.88|2042.88|2062.93|2042.93|2062.81|2042.81|4
1639340800000|2021-12-12 20:26:40|2062.96|2042.96|2062.96|2042.96|2062.96|2042.96|2062.96|2042.96|1
1639340810000|2021-12-12 20:26:50|2062.98|2042.98|2063.16|2043.16|2063.2|2043.2|2062.98|2042.98|5
1639340820000|2021-12-12 20:27:00|2063.22|2043.22|2063.18|2043.18|2063.22|2043.22|2063.18|2043.18|2
1639340830000|2021-12-12 20:27:10|2062.86|2042.86|2063.4|2043.4|2063.4|2043.4|2062.54|2042.54|7
1639340840000|2021-12-12 20:27:20|2063.59|2043.59|2063.33|2043.33|2063.74|2043.74|2063.27|2043.27|18
1639340850000|2021-12-12 20:27:30|2062.84|2042.84|2062.69|2042.69|2062.86|2042.86|2062.66|2042.66|9
1639340860000|2021-12-12 20:27:40|2062.7|2042.7|2062.52|2042.52|2062.7|2042.7|2062.52|2042.52|6
1639340880000|2021-12-12 20:28:00|2062.54|2042.54|2062.85|2042.85|2062.94|2042.94|2062.52|2042.52|19
1639340890000|2021-12-12 20:28:10|2062.54|2042.54|2062.84|2042.84|2062.91|2042.91|2062.49|2042.49|30
1639340900000|2021-12-12 20:28:20|2062.8|2042.8|2062.67|2042.67|2062.8|2042.8|2062.65|2042.65|18
1639340910000|2021-12-12 20:28:30|2062.63|2042.63|2062.37|2042.37|2062.63|2042.63|2062.37|2042.37|8
1639340920000|2021-12-12 20:28:40|2062.38|2042.38|2061.76|2041.76|2062.4|2042.4|2061.71|2041.71|12
1639340930000|2021-12-12 20:28:50|2061.77|2041.77|2061.31|2041.31|2061.77|2041.77|2061.28|2041.28|3
1639340940000|2021-12-12 20:29:00|2061.72|2041.72|2061.74|2041.74|2061.74|2041.74|2061.7|2041.7|3
1639340950000|2021-12-12 20:29:10|2061.73|2041.73|2061.45|2041.45|2061.74|2041.74|2061.45|2041.45|7
1639340960000|2021-12-12 20:29:20|2061.43|2041.43|2061.43|2041.43|2061.43|2041.43|2061.43|2041.43|1
1639340980000|2021-12-12 20:29:40|2061.39|2041.39|2062.74|2042.74|2062.74|2042.74|2061.39|2041.39|23
1639340990000|2021-12-12 20:29:50|2062.64|2042.64|2062.24|2042.24|2062.66|2042.66|2062.24|2042.24|10
1639341000000|2021-12-12 20:30:00|2062.2|2042.2|2062.19|2042.19|2062.27|2042.27|2062.19|2042.19|6
1639341010000|2021-12-12 20:30:10|2061.91|2041.91|2062.31|2042.31|2062.31|2042.31|2061.91|2041.91|6
1639341020000|2021-12-12 20:30:20|2062.65|2042.65|2061.72|2041.72|2062.65|2042.65|2061.72|2041.72|10
1639341030000|2021-12-12 20:30:30|2061.43|2041.43|2061.66|2041.66|2061.7|2041.7|2061.28|2041.28|10
1639341040000|2021-12-12 20:30:40|2061.67|2041.67|2062.2|2042.2|2062.36|2042.36|2061.67|2041.67|17
1639341050000|2021-12-12 20:30:50|2062.19|2042.19|2062.74|2042.74|2062.74|2042.74|2062.19|2042.19|24
1639341060000|2021-12-12 20:31:00|2062.7|2042.7|2062.5|2042.5|2062.7|2042.7|2062.42|2042.42|22
1639341070000|2021-12-12 20:31:10|2062.42|2042.42|2061.49|2041.49|2062.49|2042.49|2061.49|2041.49|20
1639341080000|2021-12-12 20:31:20|2061.29|2041.29|2060.98|2040.98|2061.49|2041.49|2060.98|2040.98|3
1639341090000|2021-12-12 20:31:30|2060.97|2040.97|2060.8|2040.8|2061.08|2041.08|2060.78|2040.78|25
1639341100000|2021-12-12 20:31:40|2060.79|2040.79|2060.89|2040.89|2060.9|2040.9|2060.73|2040.73|12
1639341110000|2021-12-12 20:31:50|2060.9|2040.9|2061.03|2041.03|2061.08|2041.08|2060.88|2040.88|19
1639341120000|2021-12-12 20:32:00|2061.06|2041.06|2061.13|2041.13|2061.13|2041.13|2060.96|2040.96|21
1639341130000|2021-12-12 20:32:10|2061.12|2041.12|2061.08|2041.08|2061.15|2041.15|2061.08|2041.08|6
1639341140000|2021-12-12 20:32:20|2061.09|2041.09|2061.16|2041.16|2061.19|2041.19|2061.08|2041.08|19
1639341150000|2021-12-12 20:32:30|2061.11|2041.11|2061.08|2041.08|2061.16|2041.16|2061.08|2041.08|7
1639341160000|2021-12-12 20:32:40|2061.1|2041.1|2061.05|2041.05|2061.14|2041.14|2061.01|2041.01|13
1639341170000|2021-12-12 20:32:50|2061.04|2041.04|2061.07|2041.07|2061.13|2041.13|2061.01|2041.01|18
1639341180000|2021-12-12 20:33:00|2061.12|2041.12|2061.56|2041.56|2061.56|2041.56|2061.12|2041.12|12
1639341190000|2021-12-12 20:33:10|2061.74|2041.74|2062.39|2042.39|2062.42|2042.42|2061.74|2041.74|8
1639341200000|2021-12-12 20:33:20|2062.71|2042.71|2062.81|2042.81|2062.81|2042.81|2062.71|2042.71|3
1639341210000|2021-12-12 20:33:30|2063|2043|2064.79|2044.79|2064.91|2044.91|2063|2043|19
1639341220000|2021-12-12 20:33:40|2065.41|2045.41|2065.44|2045.44|2065.44|2045.44|2065.37|2045.37|4
1639341230000|2021-12-12 20:33:50|2065.57|2045.57|2065.25|2045.25|2065.6|2045.6|2065.25|2045.25|4
1639341240000|2021-12-12 20:34:00|2065.15|2045.15|2065.29|2045.29|2065.29|2045.29|2065.15|2045.15|3
1639341250000|2021-12-12 20:34:10|2065.24|2045.24|2065.21|2045.21|2065.24|2045.24|2065.2|2045.2|3
1639341260000|2021-12-12 20:34:20|2065.22|2045.22|2065.97|2045.97|2066.1|2046.1|2065.18|2045.18|10
1639341270000|2021-12-12 20:34:30|2065.93|2045.93|2065.51|2045.51|2065.93|2045.93|2065.51|2045.51|6
1639341280000|2021-12-12 20:34:40|2065.46|2045.46|2065.48|2045.48|2065.49|2045.49|2065.46|2045.46|4
1639341290000|2021-12-12 20:34:50|2065.19|2045.19|2065.14|2045.14|2065.19|2045.19|2065.08|2045.08|3
1639341300000|2021-12-12 20:35:00|2065.1|2045.1|2064.8|2044.8|2065.1|2045.1|2064.8|2044.8|3
1639341310000|2021-12-12 20:35:10|2064.74|2044.74|2064.32|2044.32|2064.74|2044.74|2064|2044|16
1639341320000|2021-12-12 20:35:20|2064.34|2044.34|2063.85|2043.85|2064.36|2044.36|2063.85|2043.85|10
1639341330000|2021-12-12 20:35:30|2063.89|2043.89|2063.83|2043.83|2064.11|2044.11|2063.83|2043.83|10
1639341340000|2021-12-12 20:35:40|2063.87|2043.87|2063.7|2043.7|2064.11|2044.11|2063.7|2043.7|15
1639341350000|2021-12-12 20:35:50|2063.77|2043.77|2063.53|2043.53|2063.79|2043.79|2063.53|2043.53|30
1639341360000|2021-12-12 20:36:00|2063.5|2043.5|2062.83|2042.83|2063.63|2043.63|2062.83|2042.83|33
1639341370000|2021-12-12 20:36:10|2062.81|2042.81|2062.61|2042.61|2062.94|2042.94|2062.5|2042.5|25
1639341380000|2021-12-12 20:36:20|2062.78|2042.78|2063.03|2043.03|2063.03|2043.03|2062.56|2042.56|17
1639341390000|2021-12-12 20:36:30|2063.01|2043.01|2062.87|2042.87|2063.15|2043.15|2062.87|2042.87|17
1639341400000|2021-12-12 20:36:40|2062.86|2042.86|2062.73|2042.73|2062.98|2042.98|2062.73|2042.73|11
1639341410000|2021-12-12 20:36:50|2062.72|2042.72|2062.68|2042.68|2062.72|2042.72|2062.68|2042.68|5
1639341420000|2021-12-12 20:37:00|2062.78|2042.78|2062.6|2042.6|2062.92|2042.92|2062.6|2042.6|15
1639341430000|2021-12-12 20:37:10|2062.54|2042.54|2062.6|2042.6|2062.62|2042.62|2062.54|2042.54|11
1639341440000|2021-12-12 20:37:20|2062.67|2042.67|2062.55|2042.55|2062.67|2042.67|2062.54|2042.54|10
1639341450000|2021-12-12 20:37:30|2062.54|2042.54|2063.39|2043.39|2063.4|2043.4|2062.54|2042.54|14
1639341460000|2021-12-12 20:37:40|2063.4|2043.4|2063.36|2043.36|2063.41|2043.41|2063.3|2043.3|18
1639341470000|2021-12-12 20:37:50|2063.37|2043.37|2064.56|2043.06|2064.56|2043.37|2063.36|2042.61|5
1639341480000|2021-12-12 20:38:00|2064.54|2043.04|2064.45|2042.95|2064.56|2043.06|2064.44|2042.94|9
1639341500000|2021-12-12 20:38:20|2064.44|2042.94|2064.59|2043.09|2064.59|2043.09|2064.44|2042.94|12
1639341510000|2021-12-12 20:38:30|2064.56|2043.06|2064.46|2042.96|2064.56|2043.06|2064.46|2042.96|11
1639341520000|2021-12-12 20:38:40|2064.38|2042.88|2064.37|2042.87|2064.38|2042.88|2064.32|2042.82|16
1639341530000|2021-12-12 20:38:50|2064.28|2042.78|2063.44|2041.94|2064.37|2042.87|2063.44|2041.94|14
1639341540000|2021-12-12 20:39:00|2063.45|2041.95|2063.17|2041.67|2063.45|2041.95|2062.96|2041.46|23
1639341550000|2021-12-12 20:39:10|2063.18|2041.68|2063.27|2041.77|2063.33|2041.83|2063.14|2041.64|9
1639341560000|2021-12-12 20:39:20|2063.08|2041.58|2063.12|2041.62|2063.12|2041.62|2063.08|2041.58|2
1639341570000|2021-12-12 20:39:30|2063.09|2041.59|2063.09|2041.59|2063.09|2041.59|2063.09|2041.59|1
1639341580000|2021-12-12 20:39:40|2062.99|2041.49|2063.19|2041.69|2063.19|2041.69|2062.95|2041.45|11
1639341590000|2021-12-12 20:39:50|2063.05|2041.55|2063.14|2041.64|2063.14|2041.64|2063.05|2041.55|11
1639341600000|2021-12-12 20:40:00|2063.13|2041.63|2062.99|2041.49|2063.44|2041.94|2062.95|2041.45|9
1639341610000|2021-12-12 20:40:10|2062.98|2041.48|2062.95|2041.45|2062.99|2041.49|2062.95|2041.45|5
1639341620000|2021-12-12 20:40:20|2063.12|2041.62|2063.14|2041.64|2063.19|2041.69|2063.12|2041.62|5
1639341630000|2021-12-12 20:40:30|2063.1|2041.6|2063.06|2041.56|2063.1|2041.6|2063.06|2041.56|3
1639341640000|2021-12-12 20:40:40|2063.01|2041.51|2063.01|2041.51|2063.03|2041.53|2063.01|2041.51|3
1639341650000|2021-12-12 20:40:50|2063.03|2041.53|2063.04|2041.54|2063.09|2041.59|2062.97|2041.47|7
1639341660000|2021-12-12 20:41:00|2063.03|2041.53|2062.96|2041.46|2063.09|2041.59|2062.92|2041.42|13
1639341670000|2021-12-12 20:41:10|2063.01|2041.51|2063.01|2041.51|2063.01|2041.51|2063.01|2041.51|1
1639341680000|2021-12-12 20:41:20|2063.02|2041.52|2062.93|2041.43|2063.05|2041.55|2062.92|2041.42|17
1639341690000|2021-12-12 20:41:30|2063|2041.5|2063.69|2042.19|2063.74|2042.24|2062.95|2041.45|15
1639341700000|2021-12-12 20:41:40|2063.72|2042.22|2064.42|2042.92|2064.42|2042.92|2063.72|2042.22|5
1639341710000|2021-12-12 20:41:50|2064.49|2042.99|2064.49|2042.99|2064.49|2042.99|2064.49|2042.99|1
1639341730000|2021-12-12 20:42:10|2064.53|2043.03|2064.53|2043.03|2064.53|2043.03|2064.53|2043.03|1
1639341740000|2021-12-12 20:42:20|2064.41|2042.91|2064.53|2043.03|2064.53|2043.03|2064.41|2042.91|2
1639341750000|2021-12-12 20:42:30|2064.49|2042.99|2065.07|2043.57|2065.07|2043.57|2064.47|2042.97|6
1639341760000|2021-12-12 20:42:40|2064.53|2043.03|2065.49|2043.99|2065.49|2043.99|2064.31|2042.81|20
1639341770000|2021-12-12 20:42:50|2065.58|2044.08|2065.41|2043.91|2065.58|2044.08|2065.09|2043.59|9
1639341780000|2021-12-12 20:43:00|2065.48|2043.98|2065.62|2044.12|2066.07|2044.57|2065.46|2043.96|26
1639341790000|2021-12-12 20:43:10|2065.65|2044.15|2065.2|2043.7|2065.66|2044.16|2065.17|2043.67|17
1639341800000|2021-12-12 20:43:20|2065.17|2043.67|2065.01|2043.51|2065.21|2043.71|2065.01|2043.51|7
1639341810000|2021-12-12 20:43:30|2064.94|2043.44|2064.66|2043.16|2065.03|2043.53|2064.66|2043.16|9
1639341820000|2021-12-12 20:43:40|2064.63|2043.13|2063.68|2042.18|2064.63|2043.13|2063.68|2042.18|13
1639341830000|2021-12-12 20:43:50|2063.8|2042.3|2063.7|2042.2|2063.8|2042.3|2063.57|2042.07|14
1639341840000|2021-12-12 20:44:00|2063.69|2042.19|2063.79|2042.29|2063.84|2042.34|2063.61|2042.11|26
1639341850000|2021-12-12 20:44:10|2063.83|2042.33|2063.77|2042.27|2063.84|2042.34|2063.77|2042.27|18
1639341860000|2021-12-12 20:44:20|2063.79|2042.29|2063.79|2042.29|2063.93|2042.43|2063.75|2042.25|8
1639341870000|2021-12-12 20:44:30|2063.75|2042.25|2063.46|2041.96|2063.89|2042.39|2063.29|2041.79|18
1639341880000|2021-12-12 20:44:40|2063.49|2041.99|2063.31|2041.81|2063.71|2042.21|2063.31|2041.81|7
1639341890000|2021-12-12 20:44:50|2063.62|2042.12|2063.5|2042|2063.62|2042.12|2063.5|2042|2
1639341900000|2021-12-12 20:45:00|2063.51|2042.01|2063.19|2041.69|2063.51|2042.01|2063.17|2041.67|7
1639341910000|2021-12-12 20:45:10|2062.87|2041.37|2062.17|2040.67|2062.87|2041.37|2062.17|2040.67|2
1639341920000|2021-12-12 20:45:20|2062.03|2040.53|2062.03|2040.53|2062.03|2040.53|2062.03|2040.53|1
1639341930000|2021-12-12 20:45:30|2062.11|2040.61|2062.13|2040.63|2062.13|2040.63|2062.11|2040.61|2
1639341940000|2021-12-12 20:45:40|2062.2|2040.7|2061.37|2039.87|2062.2|2040.7|2061.37|2039.87|9
1639341950000|2021-12-12 20:45:50|2061.34|2039.84|2061.57|2040.07|2061.61|2040.11|2061.21|2039.71|30
1639341960000|2021-12-12 20:46:00|2061.61|2040.11|2061.55|2040.05|2061.7|2040.2|2061.42|2039.92|30
1639341970000|2021-12-12 20:46:10|2061.52|2040.02|2061.35|2039.85|2061.53|2040.03|2061.31|2039.81|27
1639341980000|2021-12-12 20:46:20|2061.34|2039.84|2062.21|2040.71|2062.21|2040.71|2061.27|2039.77|11
1639341990000|2021-12-12 20:46:30|2062.5|2041|2063.29|2041.79|2063.29|2041.79|2062.5|2041|18
1639342000000|2021-12-12 20:46:40|2063.31|2041.81|2063.49|2041.99|2063.54|2042.04|2063.31|2041.81|5
1639342010000|2021-12-12 20:46:50|2063.56|2042.06|2063.42|2041.92|2063.59|2042.09|2063.42|2041.92|6
1639342020000|2021-12-12 20:47:00|2063.38|2041.88|2063.37|2041.87|2063.38|2041.88|2063.36|2041.86|3
1639342030000|2021-12-12 20:47:10|2063.43|2041.93|2063.98|2042.48|2063.98|2042.48|2063.39|2041.89|8
1639342040000|2021-12-12 20:47:20|2063.94|2042.44|2064.19|2042.69|2064.24|2042.74|2063.94|2042.44|6
1639342050000|2021-12-12 20:47:30|2064.2|2042.7|2064.07|2042.57|2064.2|2042.7|2064.07|2042.57|3
1639342060000|2021-12-12 20:47:40|2064.1|2042.6|2064.08|2042.58|2064.18|2042.68|2064.08|2042.58|6
1639342070000|2021-12-12 20:47:50|2064.03|2042.53|2064.03|2042.53|2064.03|2042.53|2063.98|2042.48|8
1639342080000|2021-12-12 20:48:00|2063.98|2042.48|2063.49|2041.99|2064.03|2042.53|2063.39|2041.89|12
1639342090000|2021-12-12 20:48:10|2063.59|2042.09|2063.57|2042.07|2063.59|2042.09|2063.54|2042.04|16
1639342100000|2021-12-12 20:48:20|2063.59|2042.09|2063.53|2042.03|2063.73|2042.23|2063.53|2042.03|12
1639342110000|2021-12-12 20:48:30|2063.54|2042.04|2063.4|2041.9|2063.62|2042.12|2063.4|2041.9|19
1639342120000|2021-12-12 20:48:40|2063.32|2041.82|2062.19|2040.69|2063.33|2041.83|2062.18|2040.68|15
1639342130000|2021-12-12 20:48:50|2062.18|2040.68|2061.85|2040.35|2062.18|2040.68|2061.8|2040.3|6
1639342140000|2021-12-12 20:49:00|2061.86|2040.36|2062.14|2040.64|2062.21|2040.71|2061.68|2040.18|13
1639342150000|2021-12-12 20:49:10|2062.15|2040.65|2062.42|2040.92|2062.42|2040.92|2062.15|2040.65|4
1639342160000|2021-12-12 20:49:20|2062.41|2040.91|2062.4|2040.9|2062.42|2040.92|2062.4|2040.9|4
1639342170000|2021-12-12 20:49:30|2062.42|2040.92|2062.42|2040.92|2062.42|2040.92|2062.4|2040.9|3
1639342180000|2021-12-12 20:49:40|2062.41|2040.91|2062.41|2040.91|2062.41|2040.91|2062.37|2040.87|9
1639342190000|2021-12-12 20:49:50|2062.08|2040.58|2063.34|2041.84|2063.34|2041.84|2062.03|2040.53|13
1639342200000|2021-12-12 20:50:00|2063.32|2041.82|2063.18|2041.68|2063.32|2041.82|2063.16|2041.66|6
1639342210000|2021-12-12 20:50:10|2063.2|2041.7|2062.63|2041.13|2063.2|2041.7|2062.63|2041.13|12
1639342220000|2021-12-12 20:50:20|2062.53|2041.03|2062.55|2041.05|2062.55|2041.05|2062.53|2041.03|2
1639342230000|2021-12-12 20:50:30|2062.62|2041.12|2062.81|2041.31|2062.85|2041.35|2062.62|2041.12|11
1639342240000|2021-12-12 20:50:40|2062.94|2041.44|2062.88|2041.38|2062.94|2041.44|2062.82|2041.32|4
1639342250000|2021-12-12 20:50:50|2062.86|2041.36|2062.65|2041.15|2062.92|2041.42|2062.57|2041.07|10
1639342260000|2021-12-12 20:51:00|2062.67|2041.17|2061.04|2039.54|2062.67|2041.17|2060.99|2039.49|22
1639342270000|2021-12-12 20:51:10|2061.02|2039.52|2060.34|2038.84|2061.02|2039.52|2060.09|2038.59|19
1639342280000|2021-12-12 20:51:20|2060.43|2038.93|2060.65|2039.15|2060.69|2039.19|2060.43|2038.93|18
1639342290000|2021-12-12 20:51:30|2060.63|2039.13|2060.67|2039.17|2060.81|2039.31|2060.58|2039.08|30
1639342300000|2021-12-12 20:51:40|2060.71|2039.21|2061.66|2040.16|2061.66|2040.16|2060.68|2039.18|26
1639342310000|2021-12-12 20:51:50|2061.61|2040.11|2061.91|2040.41|2061.94|2040.44|2061.54|2040.04|23
1639342320000|2021-12-12 20:52:00|2061.93|2040.43|2061.93|2040.43|2061.95|2040.45|2061.93|2040.43|8
1639342330000|2021-12-12 20:52:10|2061.94|2040.44|2061.93|2040.43|2061.94|2040.44|2061.92|2040.42|4
1639342340000|2021-12-12 20:52:20|2061.85|2040.35|2062.3|2040.8|2062.3|2040.8|2061.85|2040.35|5
1639342350000|2021-12-12 20:52:30|2062.61|2041.11|2062.61|2041.11|2062.68|2041.18|2062.59|2041.09|6
1639342360000|2021-12-12 20:52:40|2062.62|2041.12|2062.92|2041.42|2063.13|2041.63|2062.62|2041.12|8
1639342370000|2021-12-12 20:52:50|2063.32|2041.82|2063.51|2042.01|2063.51|2042.01|2063.29|2041.79|4
1639342380000|2021-12-12 20:53:00|2063.66|2042.16|2063.34|2041.84|2063.66|2042.16|2063.34|2041.84|6
1639342390000|2021-12-12 20:53:10|2063.36|2041.86|2063.34|2041.84|2063.41|2041.91|2063.28|2041.78|7
1639342400000|2021-12-12 20:53:20|2063.3|2041.8|2063.27|2041.77|2063.31|2041.81|2063.27|2041.77|3
1639342410000|2021-12-12 20:53:30|2063.32|2041.82|2063.09|2041.59|2063.33|2041.83|2063.09|2041.59|8
1639342420000|2021-12-12 20:53:40|2062.86|2041.36|2062.56|2041.06|2062.86|2041.36|2062.56|2041.06|6
1639342430000|2021-12-12 20:53:50|2062.94|2041.44|2062.36|2040.86|2062.94|2041.44|2062.36|2040.86|5
1639342440000|2021-12-12 20:54:00|2062.12|2040.62|2062.12|2040.62|2062.15|2040.65|2062.1|2040.6|8
1639342460000|2021-12-12 20:54:20|2062.13|2040.63|2061.99|2040.49|2062.15|2040.65|2061.94|2040.44|15
1639342470000|2021-12-12 20:54:30|2062.28|2040.78|2062.23|2040.73|2062.28|2040.78|2061.99|2040.49|6
1639342480000|2021-12-12 20:54:40|2062.21|2040.71|2062.11|2040.61|2062.23|2040.73|2062.11|2040.61|14
1639342490000|2021-12-12 20:54:50|2062.1|2040.6|2062.1|2040.6|2062.11|2040.61|2062.1|2040.6|7
1639342500000|2021-12-12 20:55:00|2062.23|2040.73|2063.1|2041.6|2063.1|2041.6|2062.23|2040.73|14
1639342510000|2021-12-12 20:55:10|2063.11|2041.61|2063.18|2041.68|2063.18|2041.68|2063.11|2041.61|5
1639342520000|2021-12-12 20:55:20|2063.22|2041.72|2063.71|2042.21|2063.71|2042.21|2063.22|2041.72|7
1639342530000|2021-12-12 20:55:30|2063.61|2042.11|2063.39|2041.89|2063.71|2042.21|2063.35|2041.85|8
1639342540000|2021-12-12 20:55:40|2063.49|2041.99|2063.65|2042.15|2063.65|2042.15|2063.49|2041.99|4
1639342550000|2021-12-12 20:55:50|2063.61|2042.11|2063.54|2042.04|2063.65|2042.15|2063.52|2042.02|5
1639342560000|2021-12-12 20:56:00|2063.63|2042.13|2063.54|2042.04|2063.74|2042.24|2063.54|2042.04|9
1639342570000|2021-12-12 20:56:10|2063.53|2042.03|2064.17|2042.67|2064.17|2042.67|2063.22|2041.72|18
1639342580000|2021-12-12 20:56:20|2064.27|2042.77|2064.27|2042.77|2064.27|2042.77|2064.27|2042.77|1
1639342590000|2021-12-12 20:56:30|2064.24|2042.74|2064.24|2042.74|2064.24|2042.74|2064.24|2042.74|1
1639342600000|2021-12-12 20:56:40|2064.41|2042.91|2064.56|2043.06|2064.59|2043.09|2064.41|2042.91|19
1639342610000|2021-12-12 20:56:50|2064.5|2043|2064.73|2043.23|2064.73|2043.23|2064.35|2042.85|25
1639342620000|2021-12-12 20:57:00|2064.76|2043.26|2064.89|2043.39|2064.89|2043.39|2064.51|2043.01|15
1639342630000|2021-12-12 20:57:10|2064.85|2043.35|2064.99|2043.49|2065.01|2043.51|2064.82|2043.32|11
1639342640000|2021-12-12 20:57:20|2064.95|2043.45|2064.96|2043.46|2064.99|2043.49|2064.95|2043.45|4
1639342650000|2021-12-12 20:57:30|2064.99|2043.49|2065.09|2043.59|2065.18|2043.68|2064.95|2043.45|11
1639342660000|2021-12-12 20:57:40|2065.1|2043.6|2065.17|2043.67|2065.17|2043.67|2065.09|2043.59|6
1639342670000|2021-12-12 20:57:50|2065.16|2043.66|2065.18|2043.68|2065.2|2043.7|2065.16|2043.66|13
1639342680000|2021-12-12 20:58:00|2065.13|2043.63|2065.45|2043.95|2065.49|2043.99|2065.13|2043.63|8
1639342690000|2021-12-12 20:58:10|2065.73|2044.23|2065.87|2044.37|2065.87|2044.37|2065.73|2044.23|6
1639342700000|2021-12-12 20:58:20|2065.84|2044.34|2065.21|2043.71|2065.84|2044.34|2065.21|2043.71|7
1639342710000|2021-12-12 20:58:30|2065.17|2043.67|2064.22|2042.72|2065.17|2043.67|2064.22|2042.72|13
1639342720000|2021-12-12 20:58:40|2064.15|2042.65|2062.39|2040.89|2064.15|2042.65|2062.39|2040.89|21
1639342730000|2021-12-12 20:58:50|2062.55|2041.05|2062.17|2040.67|2062.55|2041.05|2061.92|2040.42|24
1639342740000|2021-12-12 20:59:00|2062.16|2040.66|2062.13|2040.63|2062.25|2040.75|2062.07|2040.57|17
1639342750000|2021-12-12 20:59:10|2062.12|2040.62|2062.1|2040.6|2062.22|2040.72|2062.04|2040.54|21
1639342760000|2021-12-12 20:59:20|2062.08|2040.58|2062.09|2040.59|2062.13|2040.63|2062.07|2040.57|12
1639342770000|2021-12-12 20:59:30|2062.05|2040.55|2061.69|2040.19|2062.05|2040.55|2061.69|2040.19|16
1639342780000|2021-12-12 20:59:40|2061.73|2040.23|2061.93|2040.43|2061.93|2040.43|2061.69|2040.19|15
1639342790000|2021-12-12 20:59:50|2062.14|2040.64|2063.18|2041.68|2063.2|2041.7|2062.14|2040.64|11
1639342800000|2021-12-12 21:00:00|2063.35|2041.85|2063.35|2041.85|2063.35|2041.85|2063.35|2041.85|1
1639342810000|2021-12-12 21:00:10|2063.57|2042.07|2063.55|2042.05|2063.57|2042.07|2063.55|2042.05|2
1639342820000|2021-12-12 21:00:20|2063.54|2042.04|2063.54|2042.04|2063.54|2042.04|2063.54|2042.04|1
1639342840000|2021-12-12 21:00:40|2063.57|2042.07|2063.58|2042.08|2063.58|2042.08|2063.54|2042.04|3
1639342850000|2021-12-12 21:00:50|2063.57|2042.07|2063.57|2042.07|2063.57|2042.07|2063.57|2042.07|1
1639342860000|2021-12-12 21:01:00|2063.58|2042.08|2063.58|2042.08|2063.58|2042.08|2063.58|2042.08|1
1639342870000|2021-12-12 21:01:10|2063.54|2042.04|2063.54|2042.04|2063.54|2042.04|2063.54|2042.04|1
1639342880000|2021-12-12 21:01:20|2063.47|2041.97|2063.34|2041.84|2063.62|2042.12|2063.3|2041.8|12
1639342890000|2021-12-12 21:01:30|2063.33|2041.83|2063.38|2041.88|2063.46|2041.96|2063.32|2041.82|7
1639342900000|2021-12-12 21:01:40|2063.35|2041.85|2063.08|2041.58|2063.47|2041.97|2062.99|2041.49|18
1639342910000|2021-12-12 21:01:50|2063.05|2041.55|2062.79|2041.29|2063.1|2041.6|2062.79|2041.29|17
1639342920000|2021-12-12 21:02:00|2062.78|2041.28|2062.29|2040.79|2062.8|2041.3|2062.29|2040.79|12
1639342930000|2021-12-12 21:02:10|2062.25|2040.75|2062.15|2040.65|2062.26|2040.76|2062.07|2040.57|10
1639342940000|2021-12-12 21:02:20|2061.69|2040.19|2061.7|2040.2|2061.7|2040.2|2061.69|2040.19|2
1639342950000|2021-12-12 21:02:30|2061.69|2040.19|2061.72|2040.22|2061.73|2040.23|2061.58|2040.08|8
1639342960000|2021-12-12 21:02:40|2061.7|2040.2|2061.7|2040.2|2061.7|2040.2|2061.7|2040.2|1
1639342970000|2021-12-12 21:02:50|2061.65|2040.15|2061.61|2040.11|2061.65|2040.15|2061.6|2040.1|5
1639342980000|2021-12-12 21:03:00|2061.63|2040.13|2062.49|2040.99|2062.49|2040.99|2061.57|2040.07|11
1639342990000|2021-12-12 21:03:10|2062.6|2041.1|2062.51|2041.01|2062.6|2041.1|2062.47|2040.97|4
1639343000000|2021-12-12 21:03:20|2062.47|2040.97|2062.27|2040.77|2062.47|2040.97|2062.27|2040.77|9
1639343010000|2021-12-12 21:03:30|2062.16|2040.66|2062.05|2040.55|2062.16|2040.66|2062.05|2040.55|6
1639343020000|2021-12-12 21:03:40|2062.03|2040.53|2062.06|2040.56|2062.06|2040.56|2062.03|2040.53|3
1639343030000|2021-12-12 21:03:50|2062.05|2040.55|2061.99|2040.49|2062.05|2040.55|2061.99|2040.49|19
1639343040000|2021-12-12 21:04:00|2062|2040.5|2061.29|2039.79|2062.24|2040.74|2061.22|2039.72|19
1639343050000|2021-12-12 21:04:10|2061.22|2039.72|2060.6|2039.1|2061.22|2039.72|2060.56|2039.06|19
1639343060000|2021-12-12 21:04:20|2060.51|2039.01|2061.16|2039.66|2061.16|2039.66|2059.87|2038.37|24
1639343070000|2021-12-12 21:04:30|2061.19|2039.69|2061.32|2039.82|2061.35|2039.85|2061.1|2039.6|20
1639343080000|2021-12-12 21:04:40|2060.89|2039.39|2060.21|2038.71|2060.98|2039.48|2060.17|2038.67|19
1639343090000|2021-12-12 21:04:50|2060.06|2038.56|2060.04|2038.54|2060.24|2038.74|2060.04|2038.54|7
1639343100000|2021-12-12 21:05:00|2060.12|2038.62|2060.31|2038.81|2060.57|2039.07|2060.12|2038.62|24
1639343110000|2021-12-12 21:05:10|2060.35|2038.85|2060.79|2039.29|2060.79|2039.29|2060.14|2038.64|26
1639343120000|2021-12-12 21:05:20|2060.8|2039.3|2061.55|2040.05|2061.59|2040.09|2060.74|2039.24|23
1639343130000|2021-12-12 21:05:30|2061.56|2040.06|2061.48|2039.98|2061.56|2040.06|2061.43|2039.93|11
1639343140000|2021-12-12 21:05:40|2061.47|2039.97|2061.2|2039.7|2061.5|2040|2061.05|2039.55|21
1639343150000|2021-12-12 21:05:50|2061.19|2039.69|2061.99|2040.49|2062.4|2040.9|2060.57|2039.07|27
1639343160000|2021-12-12 21:06:00|2062.1|2040.6|2062.97|2041.47|2062.97|2041.47|2061.91|2040.41|15
1639343170000|2021-12-12 21:06:10|2062.96|2041.46|2063.46|2041.96|2063.46|2041.96|2062.96|2041.46|10
1639343180000|2021-12-12 21:06:20|2063.45|2041.95|2063.35|2041.85|2063.45|2041.95|2063.35|2041.85|3
1639343190000|2021-12-12 21:06:30|2063.36|2041.86|2064.18|2042.68|2064.23|2042.73|2063.36|2041.86|7
1639343200000|2021-12-12 21:06:40|2064.29|2042.79|2063.84|2042.34|2064.29|2042.79|2063.84|2042.34|14
1639343210000|2021-12-12 21:06:50|2063.87|2042.37|2064.32|2042.82|2064.32|2042.82|2063.45|2041.95|14
1639343220000|2021-12-12 21:07:00|2064.35|2042.85|2064.79|2043.29|2064.83|2043.33|2064.31|2042.81|12
1639343230000|2021-12-12 21:07:10|2064.96|2043.46|2065.38|2043.88|2065.55|2044.05|2064.88|2043.38|17
1639343250000|2021-12-12 21:07:30|2065.44|2043.94|2065.98|2044.48|2065.99|2044.49|2065.44|2043.94|4
1639343260000|2021-12-12 21:07:40|2066.01|2044.51|2066.29|2044.79|2066.29|2044.79|2066.01|2044.51|4
1639343270000|2021-12-12 21:07:50|2066.51|2045.01|2067.37|2045.87|2067.37|2045.87|2066.36|2044.86|13
1639343280000|2021-12-12 21:08:00|2067.35|2045.85|2067.46|2045.96|2067.46|2045.96|2067.35|2045.85|2
1639343290000|2021-12-12 21:08:10|2067.5|2046|2067.5|2046|2067.5|2046|2067.5|2046|1
1639343310000|2021-12-12 21:08:30|2067.66|2046.16|2067.57|2046.07|2067.66|2046.16|2067.47|2045.97|11
1639343340000|2021-12-12 21:09:00|2067.63|2046.13|2067.63|2046.13|2067.63|2046.13|2067.63|2046.13|1
1639343350000|2021-12-12 21:09:10|2067.62|2046.12|2067.62|2046.12|2067.62|2046.12|2067.62|2046.12|1
1639343360000|2021-12-12 21:09:20|2067.95|2046.45|2067.62|2046.12|2067.95|2046.45|2067.62|2046.12|4
1639343370000|2021-12-12 21:09:30|2067.63|2046.13|2067.96|2046.46|2067.96|2046.46|2067.63|2046.13|4
1639343380000|2021-12-12 21:09:40|2067.97|2046.47|2067.91|2046.41|2068.02|2046.52|2067.91|2046.41|20
1639343390000|2021-12-12 21:09:50|2067.95|2046.45|2068.04|2046.54|2068.04|2046.54|2067.94|2046.44|11
1639343400000|2021-12-12 21:10:00|2068.08|2046.58|2068.07|2046.57|2068.1|2046.6|2067.91|2046.41|20
1639343410000|2021-12-12 21:10:10|2068.06|2046.56|2068.72|2047.22|2068.75|2047.25|2068.05|2046.55|22
1639343420000|2021-12-12 21:10:20|2068.75|2047.25|2070.38|2048.88|2070.38|2048.88|2068.75|2047.25|12
1639343430000|2021-12-12 21:10:30|2071.22|2049.72|2071.34|2049.84|2071.35|2049.85|2071.22|2049.72|7
1639343440000|2021-12-12 21:10:40|2071.3|2049.8|2070.24|2048.74|2071.3|2049.8|2070.23|2048.73|18
1639343450000|2021-12-12 21:10:50|2070.29|2048.79|2070.21|2048.71|2070.41|2048.91|2069.95|2048.45|23
1639343460000|2021-12-12 21:11:00|2070.2|2048.7|2070.39|2048.89|2070.51|2049.01|2069.91|2048.41|20
1639343470000|2021-12-12 21:11:10|2070.51|2049.01|2070.8|2049.3|2070.8|2049.3|2070.51|2049.01|2
1639343480000|2021-12-12 21:11:20|2070.73|2049.23|2070.8|2049.3|2070.8|2049.3|2070.73|2049.23|2
1639343490000|2021-12-12 21:11:30|2071.02|2049.52|2071.2|2049.7|2071.2|2049.7|2070.84|2049.34|16
1639343500000|2021-12-12 21:11:40|2071.19|2049.69|2070.46|2048.96|2071.19|2049.69|2070.24|2048.74|14
1639343510000|2021-12-12 21:11:50|2070.47|2048.97|2070.03|2048.53|2070.52|2049.02|2069.99|2048.49|23
1639343520000|2021-12-12 21:12:00|2070.04|2048.54|2070.48|2048.98|2070.48|2048.98|2069.79|2048.29|18
1639343530000|2021-12-12 21:12:10|2070.77|2049.27|2070.95|2049.45|2070.95|2049.45|2070.77|2049.27|2
1639343550000|2021-12-12 21:12:30|2071.22|2049.72|2071.79|2050.29|2071.79|2050.29|2071.19|2049.69|7
1639343560000|2021-12-12 21:12:40|2071.88|2050.38|2071.84|2050.34|2071.88|2050.38|2071.54|2050.04|7
1639343570000|2021-12-12 21:12:50|2071.81|2050.31|2072.65|2051.15|2072.82|2051.32|2071.81|2050.31|21
1639343580000|2021-12-12 21:13:00|2072.68|2051.18|2072.66|2051.16|2072.81|2051.31|2072.64|2051.14|11
1639343590000|2021-12-12 21:13:10|2072.65|2051.15|2072.59|2051.09|2072.66|2051.16|2072.58|2051.08|6
1639343600000|2021-12-12 21:13:20|2072.55|2051.05|2072.55|2051.05|2072.55|2051.05|2072.55|2051.05|1
1639343610000|2021-12-12 21:13:30|2072.58|2051.08|2072.83|2051.33|2072.83|2051.33|2072.53|2051.03|3
1639343620000|2021-12-12 21:13:40|2072.76|2051.26|2072.75|2051.25|2072.98|2051.48|2072.75|2051.25|12
1639343630000|2021-12-12 21:13:50|2072.72|2051.22|2072.51|2051.01|2072.93|2051.43|2072.51|2051.01|17
1639343640000|2021-12-12 21:14:00|2072.33|2050.83|2071.98|2050.48|2072.33|2050.83|2071.87|2050.37|26
1639343650000|2021-12-12 21:14:10|2071.97|2050.47|2071.56|2050.06|2072.09|2050.59|2071.56|2050.06|21
1639343660000|2021-12-12 21:14:20|2071.71|2050.21|2072.45|2050.95|2072.45|2050.95|2071.71|2050.21|9
1639343670000|2021-12-12 21:14:30|2072.55|2051.05|2072.65|2051.15|2072.65|2051.15|2072.45|2050.95|14
1639343680000|2021-12-12 21:14:40|2072.52|2051.02|2072.67|2051.17|2072.74|2051.24|2072.52|2051.02|20
1639343690000|2021-12-12 21:14:50|2072.72|2051.22|2072.54|2051.04|2072.72|2051.22|2072.48|2050.98|20
1639343700000|2021-12-12 21:15:00|2072.65|2051.15|2072.64|2051.14|2072.78|2051.28|2072.54|2051.04|22
1639343710000|2021-12-12 21:15:10|2072.59|2051.09|2073.27|2051.77|2073.42|2051.92|2072.59|2051.09|19
1639343720000|2021-12-12 21:15:20|2073.45|2051.95|2073.66|2052.16|2073.73|2052.23|2073.45|2051.95|15
1639343730000|2021-12-12 21:15:30|2073.65|2052.15|2074.18|2052.68|2074.18|2052.68|2073.64|2052.14|22
1639343740000|2021-12-12 21:15:40|2074.3|2052.8|2073.89|2052.39|2074.3|2052.8|2073.82|2052.32|23
1639343750000|2021-12-12 21:15:50|2073.86|2052.36|2073|2051.5|2073.88|2052.38|2072.72|2051.22|25
1639343760000|2021-12-12 21:16:00|2073.03|2051.53|2073.15|2051.65|2073.23|2051.73|2072.95|2051.45|15
1639343770000|2021-12-12 21:16:10|2073.1|2051.6|2074.7|2053.2|2075.41|2053.91|2073.04|2051.54|18
1639343780000|2021-12-12 21:16:20|2074.59|2053.09|2074.44|2052.94|2074.78|2053.28|2074.4|2052.9|20
1639343790000|2021-12-12 21:16:30|2074.48|2052.98|2074.21|2052.71|2074.48|2052.98|2074.1|2052.6|12
1639343800000|2021-12-12 21:16:40|2074.16|2052.66|2074.16|2052.66|2074.16|2052.66|2074.05|2052.55|15
1639343810000|2021-12-12 21:16:50|2074.15|2052.65|2073.71|2052.21|2074.16|2052.66|2073.68|2052.18|13
1639343820000|2021-12-12 21:17:00|2073.69|2052.19|2073.66|2052.16|2073.74|2052.24|2073.57|2052.07|17
1639343830000|2021-12-12 21:17:10|2073.61|2052.11|2073.56|2052.06|2073.67|2052.17|2073.56|2052.06|14
1639343840000|2021-12-12 21:17:20|2073.57|2052.07|2073.38|2051.88|2073.58|2052.08|2073.38|2051.88|10
1639343850000|2021-12-12 21:17:30|2073.22|2051.72|2073.2|2051.7|2073.22|2051.72|2073.2|2051.7|2
1639343860000|2021-12-12 21:17:40|2073.12|2051.62|2073.43|2051.93|2073.45|2051.95|2073.12|2051.62|11
1639343870000|2021-12-12 21:17:50|2073.42|2051.92|2073.47|2051.97|2073.53|2052.03|2073.42|2051.92|3
1639343880000|2021-12-12 21:18:00|2073.48|2051.98|2073.2|2051.7|2073.48|2051.98|2073.13|2051.63|10
1639343890000|2021-12-12 21:18:10|2072.95|2051.45|2072.95|2051.45|2072.95|2051.45|2072.95|2051.45|1
1639343900000|2021-12-12 21:18:20|2073.24|2051.74|2073.37|2051.87|2073.37|2051.87|2073.24|2051.74|3
1639343910000|2021-12-12 21:18:30|2073.34|2051.84|2073.78|2052.28|2073.78|2052.28|2073.34|2051.84|15
1639343920000|2021-12-12 21:18:40|2073.81|2052.31|2073.57|2052.07|2073.83|2052.33|2073.57|2052.07|5
1639343930000|2021-12-12 21:18:50|2073.84|2052.34|2074.06|2052.56|2074.06|2052.56|2073.84|2052.34|3
1639343940000|2021-12-12 21:19:00|2074.15|2052.65|2074.36|2052.86|2074.36|2052.86|2074.15|2052.65|2
1639343950000|2021-12-12 21:19:10|2074.34|2052.84|2074.02|2052.52|2074.34|2052.84|2074.02|2052.52|4
1639343960000|2021-12-12 21:19:20|2074|2052.5|2073.96|2052.46|2074.04|2052.54|2073.96|2052.46|5
1639343970000|2021-12-12 21:19:30|2073.89|2052.39|2073.89|2052.39|2073.94|2052.44|2073.87|2052.37|7
1639343980000|2021-12-12 21:19:40|2073.86|2052.36|2073.63|2052.13|2073.86|2052.36|2073.6|2052.1|5
1639343990000|2021-12-12 21:19:50|2073.67|2052.17|2073.67|2052.17|2073.67|2052.17|2073.67|2052.17|1
1639344000000|2021-12-12 21:20:00|2073.62|2052.12|2073.85|2052.35|2073.85|2052.35|2073.49|2051.99|3
1639344020000|2021-12-12 21:20:20|2073.48|2051.98|2074.49|2052.99|2074.49|2052.99|2073.45|2051.95|9
1639344030000|2021-12-12 21:20:30|2074.55|2053.05|2075.4|2053.9|2075.44|2053.94|2074.55|2053.05|11
1639344040000|2021-12-12 21:20:40|2075.74|2054.24|2075.85|2054.35|2075.85|2054.35|2075.74|2054.24|2
1639344050000|2021-12-12 21:20:50|2075.44|2053.94|2075.41|2053.91|2075.46|2053.96|2075.41|2053.91|3
1639344060000|2021-12-12 21:21:00|2075.4|2053.9|2075.26|2053.76|2075.4|2053.9|2075.26|2053.76|5
1639344070000|2021-12-12 21:21:10|2075.12|2053.62|2075.16|2053.66|2075.31|2053.81|2074.79|2053.29|12
1639344080000|2021-12-12 21:21:20|2075.1|2053.6|2075.5|2054|2075.53|2054.03|2075.1|2053.6|11
1639344090000|2021-12-12 21:21:30|2075.55|2054.05|2075.53|2054.03|2075.55|2054.05|2075.53|2054.03|2
1639344100000|2021-12-12 21:21:40|2075.85|2054.35|2075.83|2054.33|2075.85|2054.35|2075.83|2054.33|2
1639344110000|2021-12-12 21:21:50|2075.81|2054.31|2075.26|2053.76|2075.81|2054.31|2074.66|2053.16|18
1639344120000|2021-12-12 21:22:00|2075.19|2053.69|2075.6|2054.1|2075.6|2054.1|2075.11|2053.61|11
1639344130000|2021-12-12 21:22:10|2075.61|2054.11|2075.69|2054.19|2076.29|2054.79|2075.61|2054.11|16
1639344140000|2021-12-12 21:22:20|2075.63|2054.13|2075.94|2054.44|2076.07|2054.57|2075.62|2054.12|19
1639344150000|2021-12-12 21:22:30|2075.92|2054.42|2075.62|2054.12|2075.98|2054.48|2075.62|2054.12|20
1639344160000|2021-12-12 21:22:40|2075.58|2054.08|2075.51|2054.01|2075.6|2054.1|2075.48|2053.98|20
1639344170000|2021-12-12 21:22:50|2075.5|2054|2075.47|2053.97|2075.58|2054.08|2075.42|2053.92|20
1639344180000|2021-12-12 21:23:00|2075.44|2053.94|2075.39|2053.89|2075.53|2054.03|2075.39|2053.89|13
1639344190000|2021-12-12 21:23:10|2075.44|2053.94|2074.9|2053.4|2075.54|2054.04|2074.87|2053.37|17
1639344200000|2021-12-12 21:23:20|2074.91|2053.41|2075.69|2054.19|2075.69|2054.19|2074.82|2053.32|22
1639344210000|2021-12-12 21:23:30|2075.76|2054.26|2075.87|2054.37|2075.89|2054.39|2075.64|2054.14|9
1639344220000|2021-12-12 21:23:40|2075.96|2054.46|2076.03|2054.53|2076.07|2054.57|2075.95|2054.45|12
1639344230000|2021-12-12 21:23:50|2076.05|2054.55|2076.03|2054.53|2076.11|2054.61|2075.85|2054.35|15
1639344240000|2021-12-12 21:24:00|2076.04|2054.54|2075.76|2054.26|2076.09|2054.59|2075.73|2054.23|11
1639344250000|2021-12-12 21:24:10|2075.73|2054.23|2075.65|2054.15|2075.76|2054.26|2075.61|2054.11|16
1639344260000|2021-12-12 21:24:20|2075.64|2054.14|2076.83|2055.33|2077.21|2055.71|2075.54|2054.04|27
1639344270000|2021-12-12 21:24:30|2076.89|2055.39|2077.99|2056.49|2077.99|2056.49|2076.89|2055.39|11
1639344280000|2021-12-12 21:24:40|2077.97|2056.47|2078|2056.5|2078|2056.5|2077.96|2056.46|4
1639344290000|2021-12-12 21:24:50|2078.26|2056.76|2079.32|2057.82|2079.39|2057.89|2078.26|2056.76|10
1639344300000|2021-12-12 21:25:00|2079.4|2057.9|2079.31|2057.81|2079.43|2057.93|2079.25|2057.75|6
1639344310000|2021-12-12 21:25:10|2079.25|2057.75|2079.18|2057.68|2079.33|2057.83|2079.18|2057.68|6
1639344320000|2021-12-12 21:25:20|2079.14|2057.64|2078.93|2057.43|2079.19|2057.69|2078.89|2057.39|12
1639344330000|2021-12-12 21:25:30|2078.91|2057.41|2078.53|2057.03|2078.99|2057.49|2078.49|2056.99|30
1639344340000|2021-12-12 21:25:40|2078.45|2056.95|2078.59|2057.09|2078.71|2057.21|2078.42|2056.92|24
1639344350000|2021-12-12 21:25:50|2078.57|2057.07|2078.01|2056.51|2078.6|2057.1|2078.01|2056.51|16
1639344360000|2021-12-12 21:26:00|2078.02|2056.52|2077.35|2055.85|2078.04|2056.54|2077.35|2055.85|24
1639344370000|2021-12-12 21:26:10|2077.29|2055.79|2077.08|2055.58|2077.29|2055.79|2077.08|2055.58|13
1639344380000|2021-12-12 21:26:20|2076.95|2055.45|2076.29|2054.79|2076.95|2055.45|2076.13|2054.63|29
1639344390000|2021-12-12 21:26:30|2076.26|2054.76|2076.12|2054.62|2076.32|2054.82|2076|2054.5|21
1639344400000|2021-12-12 21:26:40|2076.3|2054.8|2075.49|2053.99|2076.31|2054.81|2075.49|2053.99|18
1639344410000|2021-12-12 21:26:50|2075.59|2054.09|2075.75|2054.25|2075.78|2054.28|2075.5|2054|20
1639344420000|2021-12-12 21:27:00|2075.74|2054.24|2075.98|2054.48|2076.08|2054.58|2075.66|2054.16|20
1639344430000|2021-12-12 21:27:10|2076.03|2054.53|2076.41|2054.91|2076.45|2054.95|2075.98|2054.48|25
1639344440000|2021-12-12 21:27:20|2076.14|2054.64|2076.91|2055.41|2076.91|2055.41|2076.02|2054.52|23
1639344450000|2021-12-12 21:27:30|2076.99|2055.49|2077.35|2055.85|2077.37|2055.87|2076.89|2055.39|6
1639344460000|2021-12-12 21:27:40|2077.48|2055.98|2078.22|2056.72|2078.23|2056.73|2077.48|2055.98|7
1639344470000|2021-12-12 21:27:50|2078.23|2056.73|2078.61|2057.11|2078.68|2057.18|2078.23|2056.73|6
1639344480000|2021-12-12 21:28:00|2078.64|2057.14|2078.64|2057.14|2078.64|2057.14|2078.64|2057.14|1
1639344510000|2021-12-12 21:28:30|2078.65|2057.15|2079.28|2057.78|2079.28|2057.78|2078.64|2057.14|21
1639344520000|2021-12-12 21:28:40|2079.3|2057.8|2079.5|2058|2079.5|2058|2079.29|2057.79|7
1639344530000|2021-12-12 21:28:50|2079.43|2057.93|2079.45|2057.95|2079.48|2057.98|2079.41|2057.91|11
1639344540000|2021-12-12 21:29:00|2079.47|2057.97|2080.38|2058.88|2080.46|2058.96|2079.45|2057.95|18
1639344550000|2021-12-12 21:29:10|2080.33|2058.83|2080.16|2058.66|2080.33|2058.83|2080.16|2058.66|2
1639344560000|2021-12-12 21:29:20|2080.08|2058.58|2080.15|2058.65|2080.18|2058.68|2080.08|2058.58|8
1639344570000|2021-12-12 21:29:30|2080.09|2058.59|2078.38|2056.88|2080.09|2058.59|2077.79|2056.29|23
1639344580000|2021-12-12 21:29:40|2078.35|2056.85|2082.78|2061.28|2082.78|2061.28|2077.86|2056.36|34
1639344590000|2021-12-12 21:29:50|2082.83|2061.33|2083.47|2061.97|2083.47|2061.97|2082.6|2061.1|8
1639344610000|2021-12-12 21:30:10|2083.58|2062.08|2083.06|2061.56|2083.69|2062.19|2082.96|2061.46|12
1639344620000|2021-12-12 21:30:20|2083.05|2061.55|2084.46|2062.96|2084.57|2063.07|2082.62|2061.12|24
1639344630000|2021-12-12 21:30:30|2084.36|2062.86|2084.36|2062.86|2084.46|2062.96|2084.27|2062.77|12
1639344640000|2021-12-12 21:30:40|2084.35|2062.85|2082.17|2060.67|2084.35|2062.85|2082.17|2060.67|34
1639344650000|2021-12-12 21:30:50|2082.16|2060.66|2082.78|2061.28|2083.47|2061.97|2081.77|2060.27|27
1639344660000|2021-12-12 21:31:00|2083.94|2062.44|2085.21|2063.71|2085.21|2063.71|2083.85|2062.35|13
1639344670000|2021-12-12 21:31:10|2085.22|2063.72|2085.11|2063.61|2085.27|2063.77|2085.11|2063.61|7
1639344680000|2021-12-12 21:31:20|2085.02|2063.52|2085.29|2063.79|2085.29|2063.79|2085.01|2063.51|6
1639344690000|2021-12-12 21:31:30|2085.23|2063.73|2088.88|2067.38|2088.88|2067.38|2085.23|2063.73|11
1639344700000|2021-12-12 21:31:40|2088.94|2067.44|2089.37|2067.87|2089.48|2067.98|2088.74|2067.24|20
1639344710000|2021-12-12 21:31:50|2089.38|2067.88|2086.41|2064.91|2090.02|2068.52|2086.11|2064.61|32
1639344720000|2021-12-12 21:32:00|2086.38|2064.88|2085.76|2064.26|2086.41|2064.91|2085.63|2064.13|32
1639344730000|2021-12-12 21:32:10|2085.72|2064.22|2089.37|2067.87|2089.49|2067.99|2085.72|2064.22|32
1639344740000|2021-12-12 21:32:20|2089.39|2067.89|2089.09|2067.59|2089.45|2067.95|2089.09|2067.59|24
1639344750000|2021-12-12 21:32:30|2089.07|2067.57|2088.95|2067.45|2089.22|2067.72|2088.81|2067.31|25
1639344760000|2021-12-12 21:32:40|2088.93|2067.43|2088.49|2066.99|2088.93|2067.43|2088.24|2066.74|26
1639344770000|2021-12-12 21:32:50|2088.47|2066.97|2088.05|2066.55|2088.47|2066.97|2087.87|2066.37|9
1639344780000|2021-12-12 21:33:00|2088.03|2066.53|2088.41|2066.91|2088.41|2066.91|2088.03|2066.53|6
1639344790000|2021-12-12 21:33:10|2088.39|2066.89|2087.43|2065.93|2088.39|2066.89|2087.39|2065.89|20
1639344800000|2021-12-12 21:33:20|2086.94|2065.44|2086.65|2065.15|2086.94|2065.44|2086.54|2065.04|20
1639344810000|2021-12-12 21:33:30|2086.72|2065.22|2085.98|2064.48|2086.72|2065.22|2085.98|2064.48|13
1639344820000|2021-12-12 21:33:40|2086.04|2064.54|2084.78|2063.28|2086.04|2064.54|2084.76|2063.26|18
1639344830000|2021-12-12 21:33:50|2084.49|2062.99|2082.83|2061.33|2084.55|2063.05|2082.77|2061.27|21
1639344840000|2021-12-12 21:34:00|2082.69|2061.19|2081.75|2060.25|2082.69|2061.19|2081.75|2060.25|21
1639344850000|2021-12-12 21:34:10|2081.78|2060.28|2081.42|2059.92|2081.78|2060.28|2081.03|2059.53|27
1639344860000|2021-12-12 21:34:20|2081.44|2059.94|2081.27|2059.77|2081.52|2060.02|2081.27|2059.77|28
1639344870000|2021-12-12 21:34:30|2081.28|2059.78|2081.15|2059.65|2081.39|2059.89|2081.15|2059.65|21
1639344880000|2021-12-12 21:34:40|2081.13|2059.63|2080.55|2059.05|2081.13|2059.63|2080.55|2059.05|21
1639344890000|2021-12-12 21:34:50|2080.58|2059.08|2081.09|2059.59|2081.46|2059.96|2080.34|2058.84|27
1639344900000|2021-12-12 21:35:00|2081.03|2059.53|2080.55|2059.05|2081.1|2059.6|2080.49|2058.99|25
1639344910000|2021-12-12 21:35:10|2080.6|2059.1|2080.77|2059.27|2080.88|2059.38|2080.5|2059|30
1639344920000|2021-12-12 21:35:20|2080.73|2059.23|2080.59|2059.09|2080.77|2059.27|2080.52|2059.02|25
1639344930000|2021-12-12 21:35:30|2080.6|2059.1|2080.73|2059.23|2080.86|2059.36|2080.6|2059.1|30
1639344940000|2021-12-12 21:35:40|2081.07|2059.57|2080.83|2059.33|2081.21|2059.71|2080.75|2059.25|25
1639344950000|2021-12-12 21:35:50|2080.92|2059.42|2080.85|2059.35|2080.93|2059.43|2080.73|2059.23|22
1639344960000|2021-12-12 21:36:00|2080.83|2059.33|2080.49|2058.99|2080.88|2059.38|2080.38|2058.88|25
1639344970000|2021-12-12 21:36:10|2080.45|2058.95|2080.23|2058.73|2080.46|2058.96|2080.23|2058.73|27
1639344980000|2021-12-12 21:36:20|2080.22|2058.72|2079.81|2058.31|2080.22|2058.72|2079.76|2058.26|13
1639344990000|2021-12-12 21:36:30|2079.39|2057.89|2079.66|2058.16|2079.66|2058.16|2079.32|2057.82|8
1639345000000|2021-12-12 21:36:40|2079.68|2058.18|2079.64|2058.14|2079.82|2058.32|2079.64|2058.14|7
1639345010000|2021-12-12 21:36:50|2079.66|2058.16|2079.16|2057.66|2079.66|2058.16|2079.06|2057.56|8
1639345020000|2021-12-12 21:37:00|2079.17|2057.67|2078.78|2057.28|2079.33|2057.83|2078.78|2057.28|15
1639345030000|2021-12-12 21:37:10|2078.79|2057.29|2078.38|2056.88|2078.81|2057.31|2078.37|2056.87|27
1639345040000|2021-12-12 21:37:20|2078.42|2056.92|2078.32|2056.82|2078.42|2056.92|2078.14|2056.64|30
1639345050000|2021-12-12 21:37:30|2078.2|2056.7|2076.42|2054.92|2078.2|2056.7|2076.42|2054.92|35
1639345060000|2021-12-12 21:37:40|2076.76|2055.26|2076.62|2055.12|2076.84|2055.34|2076.53|2055.03|33
1639345070000|2021-12-12 21:37:50|2076.47|2054.97|2076.33|2054.83|2076.6|2055.1|2076.33|2054.83|22
1639345080000|2021-12-12 21:38:00|2076.32|2054.82|2074.16|2052.66|2076.33|2054.83|2074.16|2052.66|33
1639345090000|2021-12-12 21:38:10|2074.17|2052.67|2073.86|2052.36|2074.17|2052.67|2073.73|2052.23|18
1639345100000|2021-12-12 21:38:20|2073.75|2052.25|2074.24|2052.74|2074.38|2052.88|2073.74|2052.24|12
1639345110000|2021-12-12 21:38:30|2074.32|2052.82|2074.7|2053.2|2074.97|2053.47|2074.28|2052.78|24
1639345120000|2021-12-12 21:38:40|2074.5|2053|2075.72|2054.22|2076.37|2054.87|2074.29|2052.79|32
1639345130000|2021-12-12 21:38:50|2075.68|2054.18|2075.75|2054.25|2075.78|2054.28|2075.54|2054.04|20
1639345140000|2021-12-12 21:39:00|2075.78|2054.28|2075.87|2054.37|2075.97|2054.47|2075.72|2054.22|18
1639345150000|2021-12-12 21:39:10|2075.88|2054.38|2076.96|2055.46|2076.96|2055.46|2075.88|2054.38|13
1639345160000|2021-12-12 21:39:20|2076.95|2055.45|2078.4|2056.9|2078.4|2056.9|2076.95|2055.45|12
1639345170000|2021-12-12 21:39:30|2078.39|2056.89|2078.71|2057.21|2078.86|2057.36|2078.38|2056.88|14
1639345180000|2021-12-12 21:39:40|2078.63|2057.13|2078.64|2057.14|2078.66|2057.16|2078.31|2056.81|25
1639345190000|2021-12-12 21:39:50|2078.62|2057.12|2078.44|2056.94|2078.64|2057.14|2078.43|2056.93|25
1639345200000|2021-12-12 21:40:00|2078.46|2056.96|2078.46|2056.96|2078.62|2057.12|2078.42|2056.92|26
1639345210000|2021-12-12 21:40:10|2078.56|2057.06|2077.69|2056.19|2078.56|2057.06|2077.69|2056.19|25
1639345220000|2021-12-12 21:40:20|2077.6|2056.1|2076.94|2055.44|2077.61|2056.11|2076.93|2055.43|29
1639345230000|2021-12-12 21:40:30|2076.97|2055.47|2075.51|2054.01|2077.07|2055.57|2075.25|2053.75|32
1639345240000|2021-12-12 21:40:40|2075.52|2054.02|2074.71|2053.21|2075.54|2054.04|2074.67|2053.17|26
1639345250000|2021-12-12 21:40:50|2074.72|2053.22|2074.6|2053.1|2074.9|2053.4|2074.6|2053.1|11
1639345260000|2021-12-12 21:41:00|2074.63|2053.13|2074.67|2053.17|2075.09|2053.59|2074.63|2053.13|24
1639345270000|2021-12-12 21:41:10|2074.66|2053.16|2072.63|2051.13|2074.66|2053.16|2072.42|2050.92|29
1639345280000|2021-12-12 21:41:20|2072.7|2051.2|2072.83|2051.33|2073.04|2051.54|2072.01|2050.51|36
1639345290000|2021-12-12 21:41:30|2073.04|2051.54|2072.6|2051.1|2073.04|2051.54|2072.49|2050.99|30
1639345300000|2021-12-12 21:41:40|2072.64|2051.14|2072.58|2051.08|2072.64|2051.14|2072.25|2050.75|29
1639345310000|2021-12-12 21:41:50|2072.56|2051.06|2072.01|2050.51|2072.56|2051.06|2071.74|2050.24|30
1639345320000|2021-12-12 21:42:00|2072.04|2050.54|2069.01|2047.51|2072.11|2050.61|2069.01|2047.51|32
1639345330000|2021-12-12 21:42:10|2068.96|2047.46|2069.32|2047.82|2069.32|2047.82|2068.33|2046.83|30
1639345340000|2021-12-12 21:42:20|2069.28|2047.78|2069.3|2047.8|2069.39|2047.89|2069.28|2047.78|20
1639345350000|2021-12-12 21:42:30|2069.31|2047.81|2069.45|2047.95|2069.45|2047.95|2069.28|2047.78|15
1639345360000|2021-12-12 21:42:40|2069.49|2047.99|2069.98|2048.48|2069.99|2048.49|2069.49|2047.99|13
1639345370000|2021-12-12 21:42:50|2069.61|2048.11|2070.73|2049.23|2070.73|2049.23|2069.59|2048.09|11
1639345380000|2021-12-12 21:43:00|2070.67|2049.17|2070.51|2049.01|2070.88|2049.38|2070.51|2049.01|13
1639345390000|2021-12-12 21:43:10|2070.72|2049.22|2072.24|2050.74|2072.3|2050.8|2070.72|2049.22|10
1639345400000|2021-12-12 21:43:20|2072.4|2050.9|2071.81|2050.31|2072.4|2050.9|2071.39|2049.89|25
1639345410000|2021-12-12 21:43:30|2071.79|2050.29|2071.51|2050.01|2071.8|2050.3|2071.41|2049.91|21
1639345420000|2021-12-12 21:43:40|2071.49|2049.99|2071.8|2050.3|2071.95|2050.45|2071.49|2049.99|26
1639345430000|2021-12-12 21:43:50|2071.81|2050.31|2071.62|2050.12|2071.81|2050.31|2071.59|2050.09|8
1639345440000|2021-12-12 21:44:00|2071.61|2050.11|2071.61|2050.11|2071.67|2050.17|2071.61|2050.11|18
1639345450000|2021-12-12 21:44:10|2071.66|2050.16|2072.31|2050.81|2072.37|2050.87|2071.46|2049.96|18
1639345460000|2021-12-12 21:44:20|2072.29|2050.79|2072.54|2051.04|2072.54|2051.04|2072.29|2050.79|3
1639345470000|2021-12-12 21:44:30|2072.52|2051.02|2072.52|2051.02|2072.52|2051.02|2072.52|2051.02|1
1639345480000|2021-12-12 21:44:40|2072.54|2051.04|2072.54|2051.04|2072.54|2051.04|2072.54|2051.04|1
1639345490000|2021-12-12 21:44:50|2072.69|2051.19|2073.45|2051.95|2073.57|2052.07|2072.68|2051.18|16
1639345500000|2021-12-12 21:45:00|2073.57|2052.07|2074.5|2053|2074.5|2053|2073.57|2052.07|15
1639345510000|2021-12-12 21:45:10|2074.77|2053.27|2074.95|2053.45|2074.95|2053.45|2074.63|2053.13|4
1639345520000|2021-12-12 21:45:20|2075.07|2053.57|2076.97|2055.47|2076.97|2055.47|2075.04|2053.54|17
1639345530000|2021-12-12 21:45:30|2077.06|2055.56|2078.22|2056.72|2078.22|2056.72|2077.06|2055.56|20
1639345540000|2021-12-12 21:45:40|2078.25|2056.75|2077.96|2056.46|2078.26|2056.76|2077.34|2055.84|22
1639345550000|2021-12-12 21:45:50|2078.02|2056.52|2078.04|2056.54|2078.05|2056.55|2077.98|2056.48|14
1639345560000|2021-12-12 21:46:00|2078.05|2056.55|2077.94|2056.44|2078.05|2056.55|2077.46|2055.96|14
1639345570000|2021-12-12 21:46:10|2077.93|2056.43|2078.07|2056.57|2078.08|2056.58|2077.83|2056.33|23
1639345580000|2021-12-12 21:46:20|2078.06|2056.56|2078.1|2056.6|2078.13|2056.63|2078.01|2056.51|20
1639345590000|2021-12-12 21:46:30|2078.08|2056.58|2077.89|2056.39|2078.13|2056.63|2077.8|2056.3|14
1639345600000|2021-12-12 21:46:40|2077.9|2056.4|2077.85|2056.35|2077.9|2056.4|2077.85|2056.35|5
1639345610000|2021-12-12 21:46:50|2077.93|2056.43|2077.95|2056.45|2077.98|2056.48|2077.92|2056.42|5
1639345620000|2021-12-12 21:47:00|2077.94|2056.44|2077.59|2056.09|2077.94|2056.44|2077.59|2056.09|10
1639345630000|2021-12-12 21:47:10|2077.37|2055.87|2076.55|2055.05|2077.37|2055.87|2076.55|2055.05|6
1639345640000|2021-12-12 21:47:20|2076.52|2055.02|2075.87|2054.37|2076.55|2055.05|2075.87|2054.37|16
1639345650000|2021-12-12 21:47:30|2075.79|2054.29|2075.64|2054.14|2075.79|2054.29|2075.46|2053.96|30
1639345660000|2021-12-12 21:47:40|2075.85|2054.35|2075.71|2054.21|2076.04|2054.54|2075.66|2054.16|30
1639345670000|2021-12-12 21:47:50|2075.5|2054|2075.39|2053.89|2075.52|2054.02|2075.29|2053.79|29
1639345680000|2021-12-12 21:48:00|2075.41|2053.91|2074.99|2053.49|2075.43|2053.93|2074.94|2053.44|19
1639345690000|2021-12-12 21:48:10|2075|2053.5|2074.26|2052.76|2075|2053.5|2074.26|2052.76|22
1639345700000|2021-12-12 21:48:20|2074.23|2052.73|2073.47|2051.97|2074.23|2052.73|2073.47|2051.97|11
1639345710000|2021-12-12 21:48:30|2073.49|2051.99|2072.59|2051.09|2073.49|2051.99|2072.59|2051.09|25
1639345720000|2021-12-12 21:48:40|2071.99|2050.49|2072.55|2051.05|2072.58|2051.08|2071.95|2050.45|17
1639345730000|2021-12-12 21:48:50|2072.59|2051.09|2072.62|2051.12|2072.77|2051.27|2072.59|2051.09|22
1639345740000|2021-12-12 21:49:00|2072.6|2051.1|2072.6|2051.1|2072.6|2051.1|2072.6|2051.1|1
1639345750000|2021-12-12 21:49:10|2072.54|2051.04|2072.4|2050.9|2072.57|2051.07|2072.38|2050.88|4
1639345760000|2021-12-12 21:49:20|2071.79|2050.29|2071.79|2050.29|2071.79|2050.29|2071.79|2050.29|1
1639345770000|2021-12-12 21:49:30|2071.84|2050.34|2071.73|2050.23|2071.84|2050.34|2071.73|2050.23|3
1639345780000|2021-12-12 21:49:40|2071.8|2050.3|2071.07|2049.57|2071.84|2050.34|2070.94|2049.44|17
1639345790000|2021-12-12 21:49:50|2070.94|2049.44|2070.4|2048.9|2070.94|2049.44|2070.39|2048.89|12
1639345800000|2021-12-12 21:50:00|2070.38|2048.88|2070.09|2048.59|2070.41|2048.91|2069.96|2048.46|23
1639345810000|2021-12-12 21:50:10|2070.04|2048.54|2070.25|2048.75|2070.25|2048.75|2069.9|2048.4|20
1639345820000|2021-12-12 21:50:20|2070.27|2048.77|2069.85|2048.35|2070.39|2048.89|2069.85|2048.35|30
1639345830000|2021-12-12 21:50:30|2069.79|2048.29|2069.93|2048.43|2069.95|2048.45|2069.63|2048.13|24
1639345840000|2021-12-12 21:50:40|2069.92|2048.42|2069.57|2048.07|2069.95|2048.45|2069.32|2047.82|24
1639345850000|2021-12-12 21:50:50|2069.6|2048.1|2069.71|2048.21|2069.72|2048.22|2069.45|2047.95|18
1639345860000|2021-12-12 21:51:00|2069.68|2048.18|2069.67|2048.17|2069.72|2048.22|2069.53|2048.03|23
1639345870000|2021-12-12 21:51:10|2069.68|2048.18|2069.67|2048.17|2069.68|2048.18|2069.64|2048.14|16
1639345880000|2021-12-12 21:51:20|2069.65|2048.15|2069.69|2048.19|2069.78|2048.28|2069.57|2048.07|26
1639345890000|2021-12-12 21:51:30|2069.7|2048.2|2069.69|2048.19|2069.7|2048.2|2069.66|2048.16|14
1639345900000|2021-12-12 21:51:40|2069.67|2048.17|2069.74|2048.24|2069.75|2048.25|2069.67|2048.17|12
1639345910000|2021-12-12 21:51:50|2069.73|2048.23|2069.65|2048.15|2069.76|2048.26|2069.6|2048.1|16
1639345920000|2021-12-12 21:52:00|2069.61|2048.11|2068.82|2047.32|2069.66|2048.16|2068.82|2047.32|29
1639345930000|2021-12-12 21:52:10|2068.8|2047.3|2068.4|2046.9|2068.8|2047.3|2068.4|2046.9|16
1639345940000|2021-12-12 21:52:20|2068.37|2046.87|2067.03|2045.53|2068.37|2046.87|2067.03|2045.53|16
1639345950000|2021-12-12 21:52:30|2067.02|2045.52|2066.23|2044.73|2067.02|2045.52|2066.2|2044.7|31
1639345960000|2021-12-12 21:52:40|2066.15|2044.65|2064.22|2042.72|2066.17|2044.67|2063.79|2042.29|35
1639345970000|2021-12-12 21:52:50|2064.39|2042.89|2064.1|2042.6|2064.52|2043.02|2064.09|2042.59|30
1639345980000|2021-12-12 21:53:00|2064.13|2042.63|2064.19|2042.69|2064.41|2042.91|2064.11|2042.61|21
1639345990000|2021-12-12 21:53:10|2064.2|2042.7|2064.33|2042.83|2064.44|2042.94|2064.2|2042.7|25
1639346000000|2021-12-12 21:53:20|2064.34|2042.84|2064.03|2042.53|2064.39|2042.89|2064.03|2042.53|24
1639346010000|2021-12-12 21:53:30|2064.07|2042.57|2064.03|2042.53|2064.12|2042.62|2064.03|2042.53|13
1639346020000|2021-12-12 21:53:40|2064.04|2042.54|2063.97|2042.47|2064.05|2042.55|2063.96|2042.46|9
1639346030000|2021-12-12 21:53:50|2063.98|2042.48|2063.57|2042.07|2064.08|2042.58|2063.56|2042.06|22
1639346040000|2021-12-12 21:54:00|2063.56|2042.06|2063.56|2042.06|2063.72|2042.22|2063.54|2042.04|13
1639346050000|2021-12-12 21:54:10|2063.54|2042.04|2063.52|2042.02|2063.79|2042.29|2063.48|2041.98|20
1639346060000|2021-12-12 21:54:20|2063.51|2042.01|2064.34|2042.84|2064.34|2042.84|2063.4|2041.9|33
1639346070000|2021-12-12 21:54:30|2064.33|2042.83|2064.57|2043.07|2064.93|2043.43|2064.21|2042.71|27
1639346080000|2021-12-12 21:54:40|2064.54|2043.04|2064.44|2042.94|2064.59|2043.09|2064.13|2042.63|27
1639346090000|2021-12-12 21:54:50|2064.45|2042.95|2064.88|2043.38|2064.91|2043.41|2064.45|2042.95|19
1639346100000|2021-12-12 21:55:00|2064.89|2043.39|2065.06|2043.56|2065.06|2043.56|2064.88|2043.38|19
1639346110000|2021-12-12 21:55:10|2065.23|2043.73|2065.69|2044.19|2065.74|2044.24|2065.23|2043.73|8
1639346120000|2021-12-12 21:55:20|2065.68|2044.18|2065.64|2044.14|2065.81|2044.31|2065.64|2044.14|4
1639346130000|2021-12-12 21:55:30|2066.14|2044.64|2067.37|2045.87|2067.37|2045.87|2066.1|2044.6|21
1639346140000|2021-12-12 21:55:40|2067.33|2045.83|2067.26|2045.76|2067.37|2045.87|2067.15|2045.65|25
1639346150000|2021-12-12 21:55:50|2067.32|2045.82|2067.28|2045.78|2067.37|2045.87|2067.17|2045.67|21
1639346160000|2021-12-12 21:56:00|2067.29|2045.79|2067.76|2046.26|2067.76|2046.26|2067.23|2045.73|9
1639346170000|2021-12-12 21:56:10|2067.77|2046.27|2068.39|2046.89|2068.66|2047.16|2067.77|2046.27|10
1639346180000|2021-12-12 21:56:20|2068.5|2047|2068.71|2047.21|2068.82|2047.32|2068.5|2047|6
1639346190000|2021-12-12 21:56:30|2068.67|2047.17|2068.43|2046.93|2068.67|2047.17|2068.34|2046.84|9
1639346200000|2021-12-12 21:56:40|2068.71|2047.21|2068.27|2046.77|2068.71|2047.21|2068.2|2046.7|9
1639346210000|2021-12-12 21:56:50|2068.24|2046.74|2068.22|2046.72|2068.24|2046.74|2067.97|2046.47|22
1639346220000|2021-12-12 21:57:00|2068.24|2046.74|2068.58|2047.08|2068.61|2047.11|2068.24|2046.74|25
1639346230000|2021-12-12 21:57:10|2068.6|2047.1|2068.65|2047.15|2068.95|2047.45|2068.6|2047.1|10
1639346240000|2021-12-12 21:57:20|2068.71|2047.21|2068|2046.5|2068.72|2047.22|2068|2046.5|21
1639346250000|2021-12-12 21:57:30|2068.02|2046.52|2066.93|2045.43|2068.02|2046.52|2066.93|2045.43|8
1639346260000|2021-12-12 21:57:40|2066.9|2045.4|2066.66|2045.16|2066.93|2045.43|2066.51|2045.01|9
1639346270000|2021-12-12 21:57:50|2066.65|2045.15|2067.31|2045.81|2067.31|2045.81|2066.65|2045.15|3
1639346280000|2021-12-12 21:58:00|2067.2|2045.7|2067.31|2045.81|2067.31|2045.81|2067.2|2045.7|4
1639346290000|2021-12-12 21:58:10|2067.34|2045.84|2067.31|2045.81|2067.35|2045.85|2067.31|2045.81|5
1639346300000|2021-12-12 21:58:20|2067.32|2045.82|2067.66|2046.16|2067.67|2046.17|2067.32|2045.82|22
1639346310000|2021-12-12 21:58:30|2067.65|2046.15|2067.64|2046.14|2067.69|2046.19|2067.52|2046.02|19
1639346320000|2021-12-12 21:58:40|2067.69|2046.19|2068.36|2046.86|2068.36|2046.86|2067.69|2046.19|20
1639346330000|2021-12-12 21:58:50|2068.4|2046.9|2069.46|2047.96|2069.5|2048|2068.4|2046.9|10
1639346340000|2021-12-12 21:59:00|2069.53|2048.03|2069.54|2048.04|2069.54|2048.04|2069.4|2047.9|7
1639346350000|2021-12-12 21:59:10|2069.46|2047.96|2069.54|2048.04|2069.54|2048.04|2069.46|2047.96|2
1639346360000|2021-12-12 21:59:20|2069.46|2047.96|2068.91|2047.41|2069.54|2048.04|2068.82|2047.32|15
1639346370000|2021-12-12 21:59:30|2068.85|2047.35|2067.37|2045.87|2068.86|2047.36|2067.37|2045.87|17
1639346380000|2021-12-12 21:59:40|2067.24|2045.74|2067.42|2045.92|2067.45|2045.95|2067.24|2045.74|11
1639346390000|2021-12-12 21:59:50|2067.44|2045.94|2068.19|2046.69|2068.19|2046.69|2067.42|2045.92|10
1639346400000|2021-12-12 22:00:00|2068.17|2046.67|2068.25|2046.75|2068.43|2046.93|2068.15|2046.65|7
1639346410000|2021-12-12 22:00:10|2068.26|2046.76|2069.03|2047.53|2069.03|2047.53|2068.26|2046.76|8
1639346420000|2021-12-12 22:00:20|2069.1|2047.6|2069.91|2048.41|2070.03|2048.53|2069.1|2047.6|12
1639346430000|2021-12-12 22:00:30|2070.03|2048.53|2070.52|2049.02|2070.52|2049.02|2069.91|2048.41|13
1639346440000|2021-12-12 22:00:40|2070.53|2049.03|2068.95|2047.45|2070.53|2049.03|2068.9|2047.4|25
1639346450000|2021-12-12 22:00:50|2069.02|2047.52|2068.19|2046.69|2069.09|2047.59|2068.19|2046.69|17
1639346460000|2021-12-12 22:01:00|2068.33|2046.83|2068.3|2046.8|2068.33|2046.83|2067.66|2046.16|25
1639346470000|2021-12-12 22:01:10|2068.37|2046.87|2070.74|2049.24|2070.84|2049.34|2068.37|2046.87|31
1639346480000|2021-12-12 22:01:20|2070.8|2049.3|2071.22|2049.72|2071.35|2049.85|2070.69|2049.19|16
1639346490000|2021-12-12 22:01:30|2071.23|2049.73|2070.56|2049.06|2071.31|2049.81|2070.49|2048.99|19
1639346500000|2021-12-12 22:01:40|2070.57|2049.07|2069.63|2048.13|2070.64|2049.14|2069.56|2048.06|21
1639346510000|2021-12-12 22:01:50|2069.62|2048.12|2069.31|2047.81|2069.67|2048.17|2068.67|2047.17|22
1639346520000|2021-12-12 22:02:00|2069.33|2047.83|2069.55|2048.05|2069.62|2048.12|2068.93|2047.43|27
1639346530000|2021-12-12 22:02:10|2069.6|2048.1|2070.04|2048.54|2070.04|2048.54|2069.55|2048.05|31
1639346540000|2021-12-12 22:02:20|2070.13|2048.63|2070.64|2049.14|2070.64|2049.14|2070.13|2048.63|8
1639346550000|2021-12-12 22:02:30|2070.58|2049.08|2071.02|2049.52|2071.16|2049.66|2070.58|2049.08|9
1639346560000|2021-12-12 22:02:40|2071.17|2049.67|2071.34|2049.84|2071.35|2049.85|2071.16|2049.66|6
1639346570000|2021-12-12 22:02:50|2071.37|2049.87|2070.69|2050.69|2071.37|2050.69|2070.62|2049.87|7
1639346580000|2021-12-12 22:03:00|2070.54|2050.54|2070.88|2050.88|2070.88|2050.88|2070.54|2050.54|6
1639346590000|2021-12-12 22:03:10|2070.83|2050.83|2070.94|2050.94|2071.28|2051.28|2070.81|2050.81|26
1639346600000|2021-12-12 22:03:20|2071|2051|2071.9|2051.9|2071.99|2051.99|2070.9|2050.9|27
1639346610000|2021-12-12 22:03:30|2071.85|2051.85|2072.39|2052.39|2072.39|2052.39|2071.84|2051.84|12
1639346620000|2021-12-12 22:03:40|2072.36|2052.36|2072.26|2052.26|2072.36|2052.36|2072.24|2052.24|6
1639346630000|2021-12-12 22:03:50|2072.27|2052.27|2072.27|2052.27|2072.29|2052.29|2072.23|2052.23|7
1639346640000|2021-12-12 22:04:00|2072.24|2052.24|2071.91|2051.91|2072.24|2052.24|2071.82|2051.82|10
1639346650000|2021-12-12 22:04:10|2071.94|2051.94|2071.97|2051.97|2072.04|2052.04|2071.76|2051.76|13
1639346660000|2021-12-12 22:04:20|2071.99|2051.99|2072.92|2052.92|2072.92|2052.92|2071.99|2051.99|9
1639346670000|2021-12-12 22:04:30|2072.93|2052.93|2072.71|2052.71|2072.93|2052.93|2072.46|2052.46|4
1639346680000|2021-12-12 22:04:40|2072.82|2052.82|2072.82|2052.82|2072.82|2052.82|2072.82|2052.82|1
1639346690000|2021-12-12 22:04:50|2072.87|2052.87|2072.84|2052.84|2072.87|2052.87|2072.84|2052.84|2
1639346700000|2021-12-12 22:05:00|2072.78|2052.78|2074.26|2054.26|2074.26|2054.26|2072.78|2052.78|11
1639346710000|2021-12-12 22:05:10|2074.29|2054.29|2073.57|2053.57|2074.29|2054.29|2073.45|2053.45|12
1639346720000|2021-12-12 22:05:20|2073.53|2053.53|2073.65|2053.65|2073.67|2053.67|2073.53|2053.53|12
1639346730000|2021-12-12 22:05:30|2073.64|2053.64|2072.27|2052.27|2073.65|2053.65|2072.27|2052.27|27
1639346740000|2021-12-12 22:05:40|2072.32|2052.32|2071.29|2051.29|2072.34|2052.34|2070.68|2050.68|30
1639346750000|2021-12-12 22:05:50|2071.13|2051.13|2070.68|2050.68|2071.28|2051.28|2070.52|2050.52|24
1639346760000|2021-12-12 22:06:00|2070.71|2050.71|2069.3|2049.3|2070.71|2050.71|2069.3|2049.3|27
1639346770000|2021-12-12 22:06:10|2069.33|2049.33|2069.67|2049.67|2069.87|2049.87|2069.01|2049.01|25
1639346780000|2021-12-12 22:06:20|2069.72|2049.72|2070.44|2050.44|2070.44|2050.44|2069.53|2049.53|30
1639346790000|2021-12-12 22:06:30|2070.43|2050.43|2071.16|2051.16|2071.16|2051.16|2070.43|2050.43|11
1639346800000|2021-12-12 22:06:40|2071.47|2051.47|2071.47|2051.47|2071.47|2051.47|2071.47|2051.47|1
1639346810000|2021-12-12 22:06:50|2071.46|2051.46|2071.83|2051.83|2071.83|2051.83|2071.46|2051.46|2
1639346820000|2021-12-12 22:07:00|2071.88|2051.88|2072.41|2052.41|2072.41|2052.41|2071.67|2051.67|7
1639346830000|2021-12-12 22:07:10|2072.38|2052.38|2072.57|2052.57|2072.57|2052.57|2072.38|2052.38|3
1639346840000|2021-12-12 22:07:20|2072.54|2052.54|2072.54|2052.54|2072.54|2052.54|2072.54|2052.54|1
1639346850000|2021-12-12 22:07:30|2072.59|2052.59|2072.59|2052.59|2072.59|2052.59|2072.59|2052.59|1
1639346860000|2021-12-12 22:07:40|2072.53|2052.53|2072.53|2052.53|2072.53|2052.53|2072.53|2052.53|1
1639346870000|2021-12-12 22:07:50|2072.54|2052.54|2072.67|2052.67|2072.73|2052.73|2072.54|2052.54|3
1639346880000|2021-12-12 22:08:00|2072.55|2052.55|2073.5|2053.5|2073.53|2053.53|2072.55|2052.55|11
1639346890000|2021-12-12 22:08:10|2073.47|2053.47|2072.92|2052.92|2073.47|2053.47|2072.77|2052.77|4
1639346900000|2021-12-12 22:08:20|2072.96|2052.96|2072.96|2052.96|2072.96|2052.96|2072.96|2052.96|1
1639346910000|2021-12-12 22:08:30|2072.95|2052.95|2074.69|2054.69|2074.7|2054.7|2072.95|2052.95|16
1639346920000|2021-12-12 22:08:40|2074.74|2054.74|2074.83|2054.83|2074.83|2054.83|2074.74|2054.74|5
1639346930000|2021-12-12 22:08:50|2074.86|2054.86|2074.86|2054.86|2074.86|2054.86|2074.86|2054.86|1
1639346940000|2021-12-12 22:09:00|2074.88|2054.88|2074.9|2054.9|2074.9|2054.9|2074.88|2054.88|2
1639346950000|2021-12-12 22:09:10|2074.86|2054.86|2073.95|2053.95|2075.36|2055.36|2073.57|2053.57|23
1639346960000|2021-12-12 22:09:20|2073.9|2053.9|2073.96|2053.96|2073.96|2053.96|2073.46|2053.46|30
1639346970000|2021-12-12 22:09:30|2073.72|2053.72|2073.38|2053.38|2074.06|2054.06|2073.36|2053.36|30
1639346980000|2021-12-12 22:09:40|2073.6|2053.6|2073.46|2053.46|2073.6|2053.6|2073.37|2053.37|22
1639346990000|2021-12-12 22:09:50|2073.53|2053.53|2074.06|2054.06|2074.06|2054.06|2073.31|2053.31|21
1639347000000|2021-12-12 22:10:00|2074.04|2054.04|2073.93|2053.93|2074.06|2054.06|2073.93|2053.93|15
1639347010000|2021-12-12 22:10:10|2073.94|2053.94|2073.56|2053.56|2073.94|2053.94|2073.56|2053.56|10
1639347020000|2021-12-12 22:10:20|2073.64|2053.64|2073.88|2053.88|2073.88|2053.88|2073.56|2053.56|27
1639347030000|2021-12-12 22:10:30|2073.8|2053.8|2074.16|2054.16|2074.29|2054.29|2073.8|2053.8|30
1639347040000|2021-12-12 22:10:40|2074.26|2054.26|2074.01|2054.01|2074.28|2054.28|2073.81|2053.81|21
1639347050000|2021-12-12 22:10:50|2073.98|2053.98|2074.02|2054.02|2074.05|2054.05|2073.76|2053.76|21
1639347060000|2021-12-12 22:11:00|2074.05|2054.05|2074.15|2054.15|2074.26|2054.26|2073.93|2053.93|23
1639347070000|2021-12-12 22:11:10|2074.19|2054.19|2073.96|2053.96|2074.19|2054.19|2073.89|2053.89|28
1639347080000|2021-12-12 22:11:20|2073.97|2053.97|2074.08|2054.08|2074.2|2054.2|2073.9|2053.9|9
1639347090000|2021-12-12 22:11:30|2073.93|2053.93|2074.03|2054.03|2074.03|2054.03|2073.93|2053.93|3
1639347100000|2021-12-12 22:11:40|2074.04|2054.04|2074.5|2054.5|2074.5|2054.5|2073.99|2053.99|6
1639347110000|2021-12-12 22:11:50|2074.71|2054.71|2074.71|2054.71|2074.71|2054.71|2074.71|2054.71|1
1639347120000|2021-12-12 22:12:00|2074.77|2054.77|2074.76|2054.76|2074.77|2054.77|2074.75|2054.75|4
1639347130000|2021-12-12 22:12:10|2074.67|2054.67|2074.9|2054.9|2074.9|2054.9|2074.66|2054.66|4
1639347140000|2021-12-12 22:12:20|2074.56|2054.56|2074.56|2054.56|2074.56|2054.56|2074.55|2054.55|5
1639347150000|2021-12-12 22:12:30|2074.59|2054.59|2074.59|2054.59|2074.64|2054.64|2074.54|2054.54|18
1639347160000|2021-12-12 22:12:40|2074.61|2054.61|2075.11|2055.11|2075.11|2055.11|2074.31|2054.31|14
1639347170000|2021-12-12 22:12:50|2075.43|2055.43|2075.79|2055.79|2075.82|2055.82|2075.43|2055.43|11
1639347180000|2021-12-12 22:13:00|2075.82|2055.82|2076|2056|2076.02|2056.02|2075.69|2055.69|10
1639347190000|2021-12-12 22:13:10|2075.98|2055.98|2075.98|2055.98|2076.02|2056.02|2075.95|2055.95|12
1639347200000|2021-12-12 22:13:20|2076|2056|2075.95|2055.95|2076|2056|2075.9|2055.9|11
1639347210000|2021-12-12 22:13:30|2075.93|2055.93|2075.26|2055.26|2075.95|2055.95|2075.26|2055.26|15
1639347220000|2021-12-12 22:13:40|2075.29|2055.29|2075.04|2055.04|2075.52|2055.52|2075.02|2055.02|9
1639347230000|2021-12-12 22:13:50|2075.08|2055.08|2075.27|2055.27|2075.38|2055.38|2074.85|2054.85|7
1639347240000|2021-12-12 22:14:00|2075.29|2055.29|2077.06|2057.06|2077.06|2057.06|2075.29|2055.29|17
1639347250000|2021-12-12 22:14:10|2076.99|2056.99|2077.04|2057.04|2077.45|2057.45|2076.99|2056.99|5
1639347260000|2021-12-12 22:14:20|2077.01|2057.01|2076.7|2056.7|2077.04|2057.04|2076.34|2056.34|18
1639347270000|2021-12-12 22:14:30|2076.71|2056.71|2075.55|2055.55|2076.71|2056.71|2075.55|2055.55|28
1639347280000|2021-12-12 22:14:40|2075.38|2055.38|2075.38|2055.38|2075.38|2055.38|2075.38|2055.38|1
1639347290000|2021-12-12 22:14:50|2075.45|2055.45|2075.56|2055.56|2075.56|2055.56|2075.45|2055.45|2
1639347300000|2021-12-12 22:15:00|2075.51|2055.51|2073.38|2053.38|2075.61|2055.61|2073.38|2053.38|19
1639347310000|2021-12-12 22:15:10|2073.42|2053.42|2073.41|2053.41|2073.42|2053.42|2073.36|2053.36|3
1639347320000|2021-12-12 22:15:20|2073.15|2053.15|2072.23|2052.23|2073.15|2053.15|2072.19|2052.19|22
1639347330000|2021-12-12 22:15:30|2072.32|2052.32|2072.12|2052.12|2072.32|2052.32|2072.03|2052.03|20
1639347340000|2021-12-12 22:15:40|2072.04|2052.04|2072.09|2052.09|2072.29|2052.29|2072|2052|18
1639347350000|2021-12-12 22:15:50|2072.16|2052.16|2072.14|2052.14|2072.47|2052.47|2072.14|2052.14|24
1639347360000|2021-12-12 22:16:00|2072.12|2052.12|2073.69|2053.69|2073.69|2053.69|2071.69|2051.69|21
1639347370000|2021-12-12 22:16:10|2074.03|2054.03|2075.98|2055.98|2076.16|2056.16|2074.03|2054.03|28
1639347380000|2021-12-12 22:16:20|2076.15|2056.15|2076.33|2056.33|2076.33|2056.33|2076.1|2056.1|5
1639347390000|2021-12-12 22:16:30|2076.35|2056.35|2076.14|2056.14|2076.63|2056.63|2075.8|2055.8|20
1639347400000|2021-12-12 22:16:40|2076.13|2056.13|2076.25|2056.25|2076.37|2056.37|2076.12|2056.12|31
1639347410000|2021-12-12 22:16:50|2076.22|2056.22|2075.72|2055.72|2076.48|2056.48|2075.72|2055.72|25
1639347420000|2021-12-12 22:17:00|2075.97|2055.97|2076.74|2056.74|2077.14|2057.14|2075.39|2055.39|28
1639347430000|2021-12-12 22:17:10|2077.29|2057.29|2078.95|2058.95|2079.11|2059.11|2077.29|2057.29|19
1639347440000|2021-12-12 22:17:20|2078.86|2058.86|2078.33|2058.33|2078.99|2058.99|2077.88|2057.88|8
1639347450000|2021-12-12 22:17:30|2078.64|2058.64|2077.86|2057.86|2078.64|2058.64|2077.45|2057.45|15
1639347460000|2021-12-12 22:17:40|2077.39|2057.39|2076.08|2056.08|2077.43|2057.43|2075.92|2055.92|20
1639347470000|2021-12-12 22:17:50|2076.07|2056.07|2076.03|2056.03|2076.11|2056.11|2076.01|2056.01|15
1639347480000|2021-12-12 22:18:00|2076.08|2056.08|2075.89|2055.89|2076.12|2056.12|2075.89|2055.89|15
1639347490000|2021-12-12 22:18:10|2075.85|2055.85|2073.62|2053.62|2075.85|2055.85|2073.62|2053.62|28
1639347500000|2021-12-12 22:18:20|2073.7|2053.7|2073.67|2053.67|2073.78|2053.78|2073.64|2053.64|16
1639347510000|2021-12-12 22:18:30|2073.61|2053.61|2073.31|2053.31|2073.61|2053.61|2073|2053|11
1639347520000|2021-12-12 22:18:40|2073.37|2053.37|2074.14|2054.14|2074.21|2054.21|2072.73|2052.73|24
1639347530000|2021-12-12 22:18:50|2074.45|2054.45|2074.45|2054.45|2074.45|2054.45|2074.14|2054.14|3
1639347540000|2021-12-12 22:19:00|2074.5|2054.5|2075.58|2055.58|2075.68|2055.68|2074.48|2054.48|11
1639347550000|2021-12-12 22:19:10|2076.37|2056.37|2076.5|2056.5|2076.71|2056.71|2076.37|2056.37|3
1639347560000|2021-12-12 22:19:20|2075.83|2055.83|2076.5|2056.5|2076.5|2056.5|2075.83|2055.83|3
1639347570000|2021-12-12 22:19:30|2075.88|2055.88|2075.83|2055.83|2075.88|2055.88|2075.83|2055.83|2
1639347580000|2021-12-12 22:19:40|2075.88|2055.88|2075.88|2055.88|2075.88|2055.88|2075.88|2055.88|1
1639347590000|2021-12-12 22:19:50|2075.86|2055.86|2075.86|2055.86|2075.86|2055.86|2075.86|2055.86|1
1639347600000|2021-12-12 22:20:00|2075.89|2055.89|2075.89|2055.89|2075.9|2055.9|2075.89|2055.89|3
1639347610000|2021-12-12 22:20:10|2075.77|2055.77|2075.78|2055.78|2075.78|2055.78|2075.77|2055.77|2
1639347620000|2021-12-12 22:20:20|2075.71|2055.71|2074.09|2054.09|2076.22|2056.22|2074.03|2054.03|23
1639347630000|2021-12-12 22:20:30|2073.99|2053.99|2072.63|2052.63|2074.01|2054.01|2072.41|2052.41|25
1639347640000|2021-12-12 22:20:40|2072.61|2052.61|2072.17|2052.17|2072.65|2052.65|2072.17|2052.17|13
1639347650000|2021-12-12 22:20:50|2072.08|2052.08|2071.88|2051.88|2072.09|2052.09|2071.88|2051.88|4
1639347660000|2021-12-12 22:21:00|2071.78|2051.78|2071.98|2051.98|2072.02|2052.02|2071.78|2051.78|9
1639347670000|2021-12-12 22:21:10|2071.97|2051.97|2071.86|2051.86|2072.01|2052.01|2071.83|2051.83|14
1639347680000|2021-12-12 22:21:20|2071.83|2051.83|2071.89|2051.89|2072.05|2052.05|2071.82|2051.82|13
1639347690000|2021-12-12 22:21:30|2071.84|2051.84|2071.61|2051.61|2072.02|2052.02|2071.61|2051.61|23
1639347700000|2021-12-12 22:21:40|2071.73|2051.73|2070.94|2050.94|2071.73|2051.73|2070.86|2050.86|15
1639347710000|2021-12-12 22:21:50|2071.03|2051.03|2071.13|2051.13|2071.15|2051.15|2070.9|2050.9|15
1639347720000|2021-12-12 22:22:00|2071.12|2051.12|2071.09|2051.09|2071.2|2051.2|2070.99|2050.99|21
1639347730000|2021-12-12 22:22:10|2070.98|2050.98|2071.07|2051.07|2071.2|2051.2|2070.88|2050.88|19
1639347740000|2021-12-12 22:22:20|2071.01|2051.01|2070.87|2050.87|2071.09|2051.09|2070.85|2050.85|18
1639347750000|2021-12-12 22:22:30|2070.82|2050.82|2070|2050|2070.82|2050.82|2070|2050|9
1639347760000|2021-12-12 22:22:40|2070.03|2050.03|2069.68|2049.68|2070.18|2050.18|2069.63|2049.63|12
1639347770000|2021-12-12 22:22:50|2069.59|2049.59|2068.99|2048.99|2069.6|2049.6|2068.89|2048.89|15
1639347780000|2021-12-12 22:23:00|2068.97|2048.97|2069.05|2049.05|2069.18|2049.18|2068.97|2048.97|19
1639347790000|2021-12-12 22:23:10|2069.1|2049.1|2068.92|2048.92|2069.5|2049.5|2068.9|2048.9|16
1639347800000|2021-12-12 22:23:20|2068.95|2048.95|2068.75|2048.75|2069.37|2049.37|2068.75|2048.75|24
1639347810000|2021-12-12 22:23:30|2068.67|2048.67|2068.6|2048.6|2068.75|2048.75|2068.6|2048.6|10
1639347820000|2021-12-12 22:23:40|2068.42|2048.42|2068.62|2048.62|2068.71|2048.71|2068.35|2048.35|17
1639347830000|2021-12-12 22:23:50|2068.46|2048.46|2068.42|2048.42|2068.58|2048.58|2068.39|2048.39|19
1639347840000|2021-12-12 22:24:00|2068.41|2048.41|2068.26|2048.26|2068.54|2048.54|2068.26|2048.26|16
1639347850000|2021-12-12 22:24:10|2068.3|2048.3|2068.3|2048.3|2068.35|2048.35|2068.29|2048.29|9
1639347860000|2021-12-12 22:24:20|2067.92|2047.92|2069.38|2049.38|2069.65|2049.65|2067.92|2047.92|27
1639347870000|2021-12-12 22:24:30|2069.34|2049.34|2069.65|2049.65|2069.75|2049.75|2069.34|2049.34|11
1639347880000|2021-12-12 22:24:40|2069.91|2049.91|2070.01|2050.01|2070.01|2050.01|2069.72|2049.72|7
1639347890000|2021-12-12 22:24:50|2069.97|2049.97|2069.23|2049.23|2069.97|2049.97|2069.23|2049.23|21
1639347900000|2021-12-12 22:25:00|2069.18|2049.18|2068.09|2048.09|2069.45|2049.45|2068.01|2048.01|25
1639347910000|2021-12-12 22:25:10|2068.08|2048.08|2070.28|2050.28|2070.28|2050.28|2068|2048|27
1639347920000|2021-12-12 22:25:20|2070.03|2050.03|2070.47|2050.47|2070.47|2050.47|2070.03|2050.03|17
1639347930000|2021-12-12 22:25:30|2070.59|2050.59|2070.79|2050.79|2070.79|2050.79|2070.58|2050.58|5
1639347940000|2021-12-12 22:25:40|2070.75|2050.75|2070.32|2050.32|2070.8|2050.8|2070.17|2050.17|11
1639347950000|2021-12-12 22:25:50|2070.34|2050.34|2070.38|2050.38|2070.39|2050.39|2070.32|2050.32|12
1639347960000|2021-12-12 22:26:00|2070.39|2050.39|2070.29|2050.29|2070.39|2050.39|2070.13|2050.13|18
1639347970000|2021-12-12 22:26:10|2070.33|2050.33|2068.12|2048.12|2070.43|2050.43|2068.12|2048.12|21
1639347980000|2021-12-12 22:26:20|2068.1|2048.1|2067.63|2047.63|2068.33|2048.33|2067.63|2047.63|17
1639347990000|2021-12-12 22:26:30|2067.68|2047.68|2067.7|2047.7|2067.7|2047.7|2067.62|2047.62|14
1639348000000|2021-12-12 22:26:40|2067.71|2047.71|2067.83|2047.83|2067.83|2047.83|2067.7|2047.7|10
1639348010000|2021-12-12 22:26:50|2067.77|2047.77|2068.05|2048.05|2068.05|2048.05|2067.73|2047.73|10
1639348020000|2021-12-12 22:27:00|2068.1|2048.1|2068.15|2048.15|2068.26|2048.26|2068.1|2048.1|9
1639348030000|2021-12-12 22:27:10|2068.24|2048.24|2068.18|2048.18|2068.42|2048.42|2067.99|2047.99|24
1639348040000|2021-12-12 22:27:20|2068.14|2048.14|2067.97|2047.97|2068.3|2048.3|2067.97|2047.97|10
1639348050000|2021-12-12 22:27:30|2067.69|2047.69|2067.69|2047.69|2067.69|2047.69|2067.69|2047.69|1
1639348060000|2021-12-12 22:27:40|2067.24|2047.24|2067.21|2047.21|2067.24|2047.24|2067.21|2047.21|2
1639348070000|2021-12-12 22:27:50|2067.24|2047.24|2066.75|2046.75|2067.24|2047.24|2066.75|2046.75|2
1639348090000|2021-12-12 22:28:10|2066.47|2046.47|2066.91|2046.91|2066.91|2046.91|2066.36|2046.36|4
1639348100000|2021-12-12 22:28:20|2066.31|2046.31|2066.53|2046.53|2066.53|2046.53|2066.05|2046.05|6
1639348120000|2021-12-12 22:28:40|2066.66|2046.66|2066.96|2046.96|2066.96|2046.96|2066.66|2046.66|2
1639348130000|2021-12-12 22:28:50|2067.03|2047.03|2067.03|2047.03|2067.03|2047.03|2067.03|2047.03|1
1639348140000|2021-12-12 22:29:00|2067.12|2047.12|2067.1|2047.1|2067.12|2047.12|2067.02|2047.02|4
1639348160000|2021-12-12 22:29:20|2067.04|2047.04|2067.04|2047.04|2067.04|2047.04|2067.04|2047.04|1
1639348170000|2021-12-12 22:29:30|2067.05|2047.05|2067.08|2047.08|2067.08|2047.08|2066.95|2046.95|3
1639348190000|2021-12-12 22:29:50|2067.14|2047.14|2067.14|2047.14|2067.14|2047.14|2067.14|2047.14|1
1639348200000|2021-12-12 22:30:00|2067.02|2047.02|2066.52|2046.52|2067.16|2047.16|2066.38|2046.38|5
1639348230000|2021-12-12 22:30:30|2066.47|2046.47|2066.47|2046.47|2066.47|2046.47|2066.47|2046.47|1
1639348250000|2021-12-12 22:30:50|2066.39|2046.39|2066.38|2046.38|2066.39|2046.39|2066.31|2046.31|3
1639348260000|2021-12-12 22:31:00|2066.01|2046.01|2065.24|2045.24|2066.15|2046.15|2065.24|2045.24|6
1639348270000|2021-12-12 22:31:10|2065.25|2045.25|2065.68|2045.68|2065.9|2045.9|2065.25|2045.25|18
1639348280000|2021-12-12 22:31:20|2065.69|2045.69|2066.73|2046.73|2066.73|2046.73|2065.69|2045.69|19
1639348290000|2021-12-12 22:31:30|2066.72|2046.72|2066.73|2046.73|2066.73|2046.73|2066.72|2046.72|2
1639348300000|2021-12-12 22:31:40|2066.8|2046.8|2067.12|2047.12|2067.12|2047.12|2066.8|2046.8|3
1639348310000|2021-12-12 22:31:50|2067.7|2047.7|2067.39|2047.39|2067.7|2047.7|2067.39|2047.39|3
1639348320000|2021-12-12 22:32:00|2067.3|2047.3|2067.68|2047.68|2067.68|2047.68|2067.3|2047.3|4
1639348330000|2021-12-12 22:32:10|2067.69|2047.69|2068.02|2048.02|2068.02|2048.02|2067.69|2047.69|6
1639348340000|2021-12-12 22:32:20|2067.98|2047.98|2068.13|2048.13|2068.39|2048.39|2067.69|2047.69|15
1639348360000|2021-12-12 22:32:40|2068.17|2048.17|2068.08|2048.08|2068.17|2048.17|2068.08|2048.08|4
1639348370000|2021-12-12 22:32:50|2068.47|2048.47|2068.8|2048.8|2068.8|2048.8|2068.47|2048.47|16
1639348380000|2021-12-12 22:33:00|2069.12|2049.12|2069.15|2049.15|2069.25|2049.25|2068.87|2048.87|24
1639348390000|2021-12-12 22:33:10|2069.12|2049.12|2068.85|2048.85|2069.15|2049.15|2068.84|2048.84|19
1639348400000|2021-12-12 22:33:20|2068.86|2048.86|2069.1|2049.1|2069.11|2049.11|2068.82|2048.82|24
1639348410000|2021-12-12 22:33:30|2069.11|2049.11|2069.05|2049.05|2069.13|2049.13|2069.01|2049.01|15
1639348420000|2021-12-12 22:33:40|2069.1|2049.1|2069.04|2049.04|2069.1|2049.1|2069.01|2049.01|10
1639348430000|2021-12-12 22:33:50|2069.05|2049.05|2069.36|2049.36|2069.41|2049.41|2069.04|2049.04|7
1639348440000|2021-12-12 22:34:00|2069.39|2049.39|2069.79|2049.79|2069.81|2049.81|2069.39|2049.39|11
1639348450000|2021-12-12 22:34:10|2069.77|2049.77|2070|2050|2070.06|2050.06|2069.71|2049.71|24
1639348460000|2021-12-12 22:34:20|2069.99|2049.99|2069.55|2049.55|2070.01|2050.01|2069.55|2049.55|18
1639348470000|2021-12-12 22:34:30|2069.56|2049.56|2069.5|2049.5|2069.61|2049.61|2069.49|2049.49|22
1639348480000|2021-12-12 22:34:40|2069.52|2049.52|2069.58|2049.58|2069.62|2049.62|2069.51|2049.51|22
1639348490000|2021-12-12 22:34:50|2069.9|2049.9|2069.81|2049.81|2069.91|2049.91|2069.52|2049.52|24
1639348500000|2021-12-12 22:35:00|2069.82|2049.82|2069.64|2049.64|2069.82|2049.82|2069.62|2049.62|15
1639348510000|2021-12-12 22:35:10|2069.62|2049.62|2069.43|2049.43|2069.68|2049.68|2069.42|2049.42|16
1639348520000|2021-12-12 22:35:20|2069.46|2049.46|2068.56|2048.56|2069.51|2049.51|2068.56|2048.56|21
1639348530000|2021-12-12 22:35:30|2068.51|2048.51|2067.7|2047.7|2068.51|2048.51|2067.7|2047.7|29
1639348540000|2021-12-12 22:35:40|2067.69|2047.69|2066.35|2046.35|2067.8|2047.8|2066.21|2046.21|33
1639348550000|2021-12-12 22:35:50|2066.34|2046.34|2065.77|2045.77|2066.34|2046.34|2065.77|2045.77|25
1639348560000|2021-12-12 22:36:00|2065.65|2045.65|2065.68|2045.68|2065.9|2045.9|2065.07|2045.07|12
1639348570000|2021-12-12 22:36:10|2065.59|2045.59|2065.69|2045.69|2065.69|2045.69|2065.41|2045.41|7
1639348580000|2021-12-12 22:36:20|2065.58|2045.58|2065.6|2045.6|2065.77|2045.77|2065.46|2045.46|19
1639348590000|2021-12-12 22:36:30|2065.67|2045.67|2065.79|2045.79|2065.9|2045.9|2065.56|2045.56|15
1639348600000|2021-12-12 22:36:40|2065.74|2045.74|2065.66|2045.66|2065.87|2045.87|2065.53|2045.53|21
1639348610000|2021-12-12 22:36:50|2065.64|2045.64|2065.66|2045.66|2065.67|2045.67|2065.56|2045.56|8
1639348630000|2021-12-12 22:37:10|2065.58|2045.58|2065.78|2045.78|2066.07|2046.07|2065.56|2045.56|14
1639348640000|2021-12-12 22:37:20|2065.72|2045.72|2065.67|2045.67|2065.72|2045.72|2065.55|2045.55|12
1639348650000|2021-12-12 22:37:30|2065.59|2045.59|2065.64|2045.64|2065.65|2045.65|2065.55|2045.55|14
1639348660000|2021-12-12 22:37:40|2065.63|2045.63|2065.83|2045.83|2065.83|2045.83|2065.38|2045.38|22
1639348670000|2021-12-12 22:37:50|2065.71|2045.71|2065.67|2045.67|2065.81|2045.81|2065.67|2045.67|15
1639348680000|2021-12-12 22:38:00|2065.78|2045.78|2065.76|2045.76|2065.9|2045.9|2065.62|2045.62|25
1639348690000|2021-12-12 22:38:10|2065.74|2045.74|2065.7|2045.7|2065.74|2045.74|2065.7|2045.7|4
1639348700000|2021-12-12 22:38:20|2065.12|2045.12|2064.28|2044.28|2065.12|2045.12|2064.28|2044.28|9
1639348710000|2021-12-12 22:38:30|2064.09|2044.09|2063.1|2043.1|2064.18|2044.18|2063.1|2043.1|8
1639348720000|2021-12-12 22:38:40|2063.31|2043.31|2063.42|2043.42|2063.93|2043.93|2063.31|2043.31|11
1639348730000|2021-12-12 22:38:50|2063.4|2043.4|2063.39|2043.39|2063.4|2043.4|2063.3|2043.3|5
1639348740000|2021-12-12 22:39:00|2063.35|2043.35|2063.39|2043.39|2063.42|2043.42|2063.3|2043.3|5
1639348750000|2021-12-12 22:39:10|2063.36|2043.36|2063.64|2043.64|2063.65|2043.65|2063.33|2043.33|9
1639348760000|2021-12-12 22:39:20|2063.53|2043.53|2063.51|2043.51|2063.54|2043.54|2063.51|2043.51|8
1639348770000|2021-12-12 22:39:30|2063.53|2043.53|2063.48|2043.48|2063.68|2043.68|2063.43|2043.43|22
1639348780000|2021-12-12 22:39:40|2063.47|2043.47|2063.33|2043.33|2063.59|2043.59|2063.33|2043.33|15
1639348790000|2021-12-12 22:39:50|2063.47|2043.47|2063.26|2043.26|2063.51|2043.51|2063.26|2043.26|13
1639348800000|2021-12-12 22:40:00|2063.46|2043.46|2063.01|2043.01|2063.46|2043.46|2063.01|2043.01|28
1639348810000|2021-12-12 22:40:10|2063.11|2043.11|2063.1|2043.1|2063.21|2043.21|2062.84|2042.84|20
1639348820000|2021-12-12 22:40:20|2063.11|2043.11|2062.91|2042.91|2063.14|2043.14|2062.81|2042.81|11
1639348830000|2021-12-12 22:40:30|2062.78|2042.78|2063.31|2043.31|2063.31|2043.31|2062.58|2042.58|18
1639348840000|2021-12-12 22:40:40|2063.36|2043.36|2063.88|2043.88|2063.88|2043.88|2063.36|2043.36|7
1639348850000|2021-12-12 22:40:50|2063.91|2043.91|2063.91|2043.91|2063.91|2043.91|2063.77|2043.77|3
1639348860000|2021-12-12 22:41:00|2063.88|2043.88|2063.94|2043.94|2063.94|2043.94|2063.88|2043.88|6
1639348870000|2021-12-12 22:41:10|2064.09|2044.09|2064.09|2044.09|2064.09|2044.09|2064.09|2044.09|1
1639348880000|2021-12-12 22:41:20|2064.15|2044.15|2064.25|2044.25|2064.25|2044.25|2064.15|2044.15|2
1639348890000|2021-12-12 22:41:30|2064.08|2044.08|2064.29|2044.29|2064.29|2044.29|2064.08|2044.08|2
1639348910000|2021-12-12 22:41:50|2064.4|2044.4|2064.62|2044.62|2064.62|2044.62|2064.4|2044.4|4
1639348920000|2021-12-12 22:42:00|2064.83|2044.83|2065.62|2045.62|2065.62|2045.62|2064.83|2044.83|6
1639348930000|2021-12-12 22:42:10|2066.23|2046.23|2066.13|2046.13|2066.25|2046.25|2065.98|2045.98|7
1639348940000|2021-12-12 22:42:20|2066.16|2046.16|2066.5|2046.5|2066.5|2046.5|2066.13|2046.13|5
1639348950000|2021-12-12 22:42:30|2066.56|2046.56|2066.74|2046.74|2066.74|2046.74|2066.56|2046.56|5
1639348960000|2021-12-12 22:42:40|2066.75|2046.75|2066.95|2046.95|2067.08|2047.08|2066.75|2046.75|4
1639348980000|2021-12-12 22:43:00|2066.73|2046.73|2067.07|2047.07|2067.14|2047.14|2066.73|2046.73|6
1639348990000|2021-12-12 22:43:10|2067.05|2047.05|2065.15|2045.15|2067.07|2047.07|2065.15|2045.15|25
1639349000000|2021-12-12 22:43:20|2065.22|2045.22|2064.63|2044.63|2065.22|2045.22|2064.63|2044.63|24
1639349010000|2021-12-12 22:43:30|2064.51|2044.51|2064.04|2044.04|2064.51|2044.51|2064.04|2044.04|18
1639349020000|2021-12-12 22:43:40|2063.92|2043.92|2063.9|2043.9|2064.25|2044.25|2063.86|2043.86|10
1639349030000|2021-12-12 22:43:50|2063.96|2043.96|2063.72|2043.72|2063.98|2043.98|2063.65|2043.65|16
1639349040000|2021-12-12 22:44:00|2063.71|2043.71|2063.91|2043.91|2064.05|2044.05|2063.71|2043.71|11
1639349050000|2021-12-12 22:44:10|2063.92|2043.92|2065.65|2045.65|2065.65|2045.65|2063.61|2043.61|12
1639349060000|2021-12-12 22:44:20|2065.66|2045.66|2065.7|2045.7|2065.7|2045.7|2065.66|2045.66|2
1639349070000|2021-12-12 22:44:30|2066.38|2046.38|2066.2|2046.2|2066.38|2046.38|2066.03|2046.03|11
1639349080000|2021-12-12 22:44:40|2066.29|2046.29|2066.2|2046.2|2066.38|2046.38|2065.95|2045.95|7
1639349090000|2021-12-12 22:44:50|2065.95|2045.95|2066.05|2046.05|2066.44|2046.44|2065.89|2045.89|24
1639349100000|2021-12-12 22:45:00|2065.64|2045.64|2064.84|2044.84|2065.64|2045.64|2064.68|2044.68|29
1639349110000|2021-12-12 22:45:10|2064.87|2044.87|2064.28|2044.28|2064.87|2044.87|2064.09|2044.09|20
1639349120000|2021-12-12 22:45:20|2064.35|2044.35|2064.44|2044.44|2064.58|2044.58|2064.35|2044.35|23
1639349130000|2021-12-12 22:45:30|2064.42|2044.42|2064.33|2044.33|2064.47|2044.47|2064.16|2044.16|13
1639349140000|2021-12-12 22:45:40|2064.31|2044.31|2064.51|2044.51|2064.51|2044.51|2064.17|2044.17|20
1639349150000|2021-12-12 22:45:50|2064.5|2044.5|2064.24|2044.24|2064.5|2044.5|2064.06|2044.06|18
1639349160000|2021-12-12 22:46:00|2064.22|2044.22|2064.26|2044.26|2064.28|2044.28|2064.17|2044.17|14
1639349170000|2021-12-12 22:46:10|2064.25|2044.25|2064.22|2044.22|2064.31|2044.31|2064.22|2044.22|5
1639349180000|2021-12-12 22:46:20|2064.21|2044.21|2064.86|2044.86|2064.92|2044.92|2064.21|2044.21|14
1639349190000|2021-12-12 22:46:30|2064.84|2044.84|2064.94|2044.94|2064.94|2044.94|2064.8|2044.8|21
1639349200000|2021-12-12 22:46:40|2064.92|2044.92|2065.01|2045.01|2065.04|2045.04|2064.72|2044.72|23
1639349210000|2021-12-12 22:46:50|2064.97|2044.97|2065.08|2045.08|2065.25|2045.25|2064.81|2044.81|12
1639349220000|2021-12-12 22:47:00|2065.12|2045.12|2064.97|2044.97|2065.12|2045.12|2064.97|2044.97|3
1639349230000|2021-12-12 22:47:10|2064.98|2044.98|2065.54|2045.54|2065.57|2045.57|2064.79|2044.79|13
1639349240000|2021-12-12 22:47:20|2065.56|2045.56|2066.73|2046.73|2066.73|2046.73|2065.56|2045.56|11
1639349250000|2021-12-12 22:47:30|2066.83|2046.83|2066.83|2046.83|2066.83|2046.83|2066.83|2046.83|1
1639349260000|2021-12-12 22:47:40|2066.86|2046.86|2066.89|2046.89|2066.89|2046.89|2066.86|2046.86|3
1639349270000|2021-12-12 22:47:50|2066.88|2046.88|2067.21|2047.21|2067.69|2047.69|2066.87|2046.87|13
1639349280000|2021-12-12 22:48:00|2067.4|2047.4|2067.38|2047.38|2067.63|2047.63|2067.37|2047.37|16
1639349290000|2021-12-12 22:48:10|2067.39|2047.39|2067.39|2047.39|2067.45|2047.45|2067.39|2047.39|3
1639349300000|2021-12-12 22:48:20|2067.37|2047.37|2067.64|2047.64|2067.66|2047.66|2067.37|2047.37|16
1639349310000|2021-12-12 22:48:30|2067.63|2047.63|2067.31|2047.31|2067.66|2047.66|2067.31|2047.31|19
1639349320000|2021-12-12 22:48:40|2067.54|2047.54|2066.32|2046.32|2067.54|2047.54|2065.94|2045.94|13
1639349330000|2021-12-12 22:48:50|2066.73|2046.73|2066.73|2046.73|2066.73|2046.73|2066.73|2046.73|1
1639349340000|2021-12-12 22:49:00|2066.69|2046.69|2066.63|2046.63|2066.69|2046.69|2066.63|2046.63|2
1639349370000|2021-12-12 22:49:30|2065.89|2045.89|2065.89|2045.89|2065.89|2045.89|2065.89|2045.89|1
1639349380000|2021-12-12 22:49:40|2066.22|2046.22|2066.22|2046.22|2066.22|2046.22|2066.22|2046.22|1
1639349390000|2021-12-12 22:49:50|2065.89|2045.89|2065.52|2045.52|2065.89|2045.89|2065.49|2045.49|3
1639349400000|2021-12-12 22:50:00|2065.6|2045.6|2066.43|2046.43|2066.43|2046.43|2065.6|2045.6|4
1639349410000|2021-12-12 22:50:10|2066.39|2046.39|2066.43|2046.43|2066.47|2046.47|2066.39|2046.39|4
1639349420000|2021-12-12 22:50:20|2066.47|2046.47|2065.89|2045.89|2066.47|2046.47|2065.89|2045.89|2
1639349430000|2021-12-12 22:50:30|2065.94|2045.94|2065.89|2045.89|2065.94|2045.94|2065.89|2045.89|2
1639349440000|2021-12-12 22:50:40|2065.94|2045.94|2066.3|2046.3|2066.34|2046.34|2065.94|2045.94|3
1639349450000|2021-12-12 22:50:50|2065.89|2045.89|2065.89|2045.89|2065.89|2045.89|2065.89|2045.89|1
1639349460000|2021-12-12 22:51:00|2065.95|2045.95|2065.95|2045.95|2065.95|2045.95|2065.95|2045.95|1
1639349480000|2021-12-12 22:51:20|2066.59|2046.59|2067.06|2047.06|2067.06|2047.06|2066.59|2046.59|4
1639349490000|2021-12-12 22:51:30|2066.92|2046.92|2067.33|2047.33|2067.56|2047.56|2066.92|2046.92|3
1639349500000|2021-12-12 22:51:40|2067.35|2047.35|2067.45|2047.45|2067.45|2047.45|2067.33|2047.33|9
1639349510000|2021-12-12 22:51:50|2067.54|2047.54|2067.76|2047.76|2067.76|2047.76|2067.54|2047.54|2
1639349520000|2021-12-12 22:52:00|2067.77|2047.77|2067.69|2047.69|2067.89|2047.89|2067.69|2047.69|3
1639349530000|2021-12-12 22:52:10|2067.78|2047.78|2068.13|2048.13|2068.27|2048.27|2067.78|2047.78|3
1639349540000|2021-12-12 22:52:20|2067.89|2047.89|2067.89|2047.89|2067.89|2047.89|2067.89|2047.89|1
1639349550000|2021-12-12 22:52:30|2068.01|2048.01|2067.83|2047.83|2068.37|2048.37|2067.83|2047.83|12
1639349560000|2021-12-12 22:52:40|2067.95|2047.95|2068.32|2048.32|2068.47|2048.47|2067.91|2047.91|22
1639349570000|2021-12-12 22:52:50|2068.46|2048.46|2068.48|2048.48|2068.52|2048.52|2068.18|2048.18|23
1639349580000|2021-12-12 22:53:00|2068.47|2048.47|2068.45|2048.45|2068.47|2048.47|2068.45|2048.45|2
1639349590000|2021-12-12 22:53:10|2068.3|2048.3|2068.06|2048.06|2068.52|2048.52|2068.06|2048.06|4
1639349600000|2021-12-12 22:53:20|2068.35|2048.35|2066.81|2046.81|2068.46|2048.46|2066.81|2046.81|17
1639349610000|2021-12-12 22:53:30|2066.47|2046.47|2066.2|2046.2|2066.47|2046.47|2066.09|2046.09|11
1639349620000|2021-12-12 22:53:40|2065.15|2045.15|2066.09|2046.09|2066.09|2046.09|2065.15|2045.15|2
1639349630000|2021-12-12 22:53:50|2065.89|2045.89|2065.87|2045.87|2065.89|2045.89|2065.15|2045.15|9
1639349640000|2021-12-12 22:54:00|2064.62|2044.62|2064.62|2044.62|2064.62|2044.62|2064.62|2044.62|1
1639349650000|2021-12-12 22:54:10|2064.57|2044.57|2065.97|2045.97|2066.15|2046.15|2064.57|2044.57|4
1639349660000|2021-12-12 22:54:20|2065.98|2045.98|2066.9|2046.9|2066.9|2046.9|2065.97|2045.97|10
1639349670000|2021-12-12 22:54:30|2067.03|2047.03|2067.21|2047.21|2067.21|2047.21|2067.03|2047.03|4
1639349680000|2021-12-12 22:54:40|2066.9|2046.9|2066.39|2046.39|2067.17|2047.17|2066.39|2046.39|16
1639349690000|2021-12-12 22:54:50|2066.1|2046.1|2066.16|2046.16|2066.25|2046.25|2066.09|2046.09|8
1639349700000|2021-12-12 22:55:00|2066.17|2046.17|2065.94|2045.94|2066.23|2046.23|2065.83|2045.83|7
1639349710000|2021-12-12 22:55:10|2065.98|2045.98|2065.97|2045.97|2065.98|2045.98|2065.97|2045.97|2
1639349720000|2021-12-12 22:55:20|2065.87|2045.87|2065.97|2045.97|2065.97|2045.97|2065.87|2045.87|2
1639349730000|2021-12-12 22:55:30|2066.02|2046.02|2065.85|2045.85|2066.02|2046.02|2064.89|2044.89|3
1639349740000|2021-12-12 22:55:40|2064.89|2044.89|2064.15|2044.15|2065.5|2045.5|2064.09|2044.09|32
1639349750000|2021-12-12 22:55:50|2064.14|2044.14|2064.36|2044.36|2064.53|2044.53|2064.13|2044.13|16
1639349760000|2021-12-12 22:56:00|2064.33|2044.33|2064.36|2044.36|2064.58|2044.58|2064.31|2044.31|15
1639349770000|2021-12-12 22:56:10|2064.34|2044.34|2064.16|2044.16|2064.34|2044.34|2064.16|2044.16|6
1639349780000|2021-12-12 22:56:20|2064.29|2044.29|2064.39|2044.39|2064.41|2044.41|2063.59|2043.59|15
1639349790000|2021-12-12 22:56:30|2064.38|2044.38|2064.25|2044.25|2064.38|2044.38|2064.24|2044.24|18
1639349800000|2021-12-12 22:56:40|2064.31|2044.31|2063.08|2043.08|2064.31|2044.31|2063.04|2043.04|17
1639349810000|2021-12-12 22:56:50|2063.09|2043.09|2063.99|2043.99|2064.31|2044.31|2063.09|2043.09|23
1639349820000|2021-12-12 22:57:00|2063.98|2043.98|2064.07|2044.07|2064.62|2044.62|2063.97|2043.97|24
1639349830000|2021-12-12 22:57:10|2064.17|2044.17|2063.9|2043.9|2064.25|2044.25|2063.31|2043.31|7
1639349840000|2021-12-12 22:57:20|2063.21|2043.21|2063.99|2043.99|2064.2|2044.2|2063.21|2043.21|9
1639349850000|2021-12-12 22:57:30|2064|2044|2063.97|2043.97|2064|2044|2063.57|2043.57|14
1639349860000|2021-12-12 22:57:40|2063.95|2043.95|2064.01|2044.01|2064.01|2044.01|2063.57|2043.57|18
1639349870000|2021-12-12 22:57:50|2063.99|2043.99|2063.83|2043.83|2064.46|2044.46|2063.64|2043.64|18
1639349880000|2021-12-12 22:58:00|2063.8|2043.8|2064.1|2044.1|2064.12|2044.12|2063.8|2043.8|10
1639349890000|2021-12-12 22:58:10|2064|2044|2063.48|2043.48|2064.03|2044.03|2063.48|2043.48|7
1639349900000|2021-12-12 22:58:20|2063.57|2043.57|2066.72|2046.72|2066.72|2046.72|2063.02|2043.02|13
1639349910000|2021-12-12 22:58:30|2066.77|2046.77|2067.9|2047.9|2069.15|2049.15|2066.77|2046.77|26
1639349920000|2021-12-12 22:58:40|2068.04|2048.04|2067.22|2047.22|2068.15|2048.15|2066.64|2046.64|26
1639349930000|2021-12-12 22:58:50|2067.2|2047.2|2066.46|2046.46|2067.2|2047.2|2066.33|2046.33|27
1639349940000|2021-12-12 22:59:00|2066.44|2046.44|2068.38|2048.38|2068.38|2048.38|2066.44|2046.44|25
1639349950000|2021-12-12 22:59:10|2068.36|2048.36|2068.85|2048.85|2068.89|2048.89|2068.33|2048.33|21
1639349960000|2021-12-12 22:59:20|2068.82|2048.82|2068.83|2048.83|2068.85|2048.85|2068.69|2048.69|9
1639349970000|2021-12-12 22:59:30|2068.8|2048.8|2069.63|2049.63|2069.65|2049.65|2068.22|2048.22|18
1639349980000|2021-12-12 22:59:40|2069.61|2049.61|2069.25|2049.25|2069.61|2049.61|2069.25|2049.25|6
1639349990000|2021-12-12 22:59:50|2069.29|2049.29|2069.41|2049.41|2069.47|2049.47|2069.25|2049.25|9
1639350000000|2021-12-12 23:00:00|2069.5|2049.5|2071.11|2051.11|2071.56|2051.56|2069.44|2049.44|27
1639350010000|2021-12-12 23:00:10|2071.08|2051.08|2070.44|2050.44|2071.08|2051.08|2070.27|2050.27|18
1639350020000|2021-12-12 23:00:20|2070.62|2050.62|2070.43|2050.43|2070.76|2050.76|2070.43|2050.43|19
1639350030000|2021-12-12 23:00:30|2070.24|2050.24|2070.83|2050.83|2070.83|2050.83|2069.68|2049.68|14
1639350040000|2021-12-12 23:00:40|2070.69|2050.69|2070.71|2050.71|2070.74|2050.74|2070.46|2050.46|20
1639350050000|2021-12-12 23:00:50|2070.74|2050.74|2070.69|2050.69|2070.77|2050.77|2070.69|2050.69|7
1639350060000|2021-12-12 23:01:00|2070.58|2050.58|2069.81|2049.81|2070.73|2050.73|2069.8|2049.8|5
1639350070000|2021-12-12 23:01:10|2070.31|2050.31|2070.38|2050.38|2070.4|2050.4|2069.8|2049.8|15
1639350080000|2021-12-12 23:01:20|2070.33|2050.33|2070.5|2050.5|2070.5|2050.5|2069.8|2049.8|13
1639350090000|2021-12-12 23:01:30|2070.73|2050.73|2071.03|2051.03|2071.03|2051.03|2070.73|2050.73|8
1639350100000|2021-12-12 23:01:40|2071.08|2051.08|2071.77|2051.77|2071.77|2051.77|2070.65|2050.65|11
1639350110000|2021-12-12 23:01:50|2071.83|2051.83|2071.83|2051.83|2071.83|2051.83|2071.83|2051.83|1
1639350120000|2021-12-12 23:02:00|2071.72|2051.72|2072.33|2052.33|2072.33|2052.33|2071.56|2051.56|11
1639350130000|2021-12-12 23:02:10|2072.35|2052.35|2072.35|2052.35|2073.07|2053.07|2072.35|2052.35|12
1639350140000|2021-12-12 23:02:20|2072.22|2052.22|2072.06|2052.06|2072.25|2052.25|2072.06|2052.06|5
1639350150000|2021-12-12 23:02:30|2072.28|2052.28|2069.14|2049.14|2072.28|2052.28|2069.14|2049.14|28
1639350160000|2021-12-12 23:02:40|2069.08|2049.08|2069.59|2049.59|2070.02|2050.02|2068.82|2048.82|27
1639350170000|2021-12-12 23:02:50|2069.61|2049.61|2069.29|2049.29|2069.79|2049.79|2069.16|2049.16|24
1639350180000|2021-12-12 23:03:00|2069.22|2049.22|2069.23|2049.23|2069.4|2049.4|2069.12|2049.12|8
1639350190000|2021-12-12 23:03:10|2069.34|2049.34|2069.49|2049.49|2070.09|2050.09|2069.31|2049.31|20
1639350200000|2021-12-12 23:03:20|2069.56|2049.56|2070.31|2050.31|2070.31|2050.31|2069.5|2049.5|21
1639350210000|2021-12-12 23:03:30|2070.48|2050.48|2071.11|2051.11|2071.7|2051.7|2070.48|2050.48|18
1639350220000|2021-12-12 23:03:40|2070.94|2050.94|2071.17|2051.17|2071.2|2051.2|2070.94|2050.94|11
1639350230000|2021-12-12 23:03:50|2071.18|2051.18|2070.52|2050.52|2071.24|2051.24|2070.49|2050.49|16
1639350240000|2021-12-12 23:04:00|2070.51|2050.51|2071|2051|2071.02|2051.02|2070.43|2050.43|20
1639350250000|2021-12-12 23:04:10|2070.94|2050.94|2071.11|2051.11|2071.41|2051.41|2070.87|2050.87|25
1639350260000|2021-12-12 23:04:20|2071.06|2051.06|2069.49|2049.49|2071.12|2051.12|2068.29|2048.29|29
1639350270000|2021-12-12 23:04:30|2069.43|2049.43|2070.21|2050.21|2070.22|2050.22|2069.35|2049.35|17
1639350280000|2021-12-12 23:04:40|2070.19|2050.19|2070.11|2050.11|2070.19|2050.19|2070.06|2050.06|19
1639350290000|2021-12-12 23:04:50|2070.06|2050.06|2071.12|2051.12|2071.12|2051.12|2068.96|2048.96|33
1639350300000|2021-12-12 23:05:00|2071.5|2051.5|2073.33|2053.33|2073.72|2053.72|2071.5|2051.5|22
1639350310000|2021-12-12 23:05:10|2073.32|2053.32|2073.16|2053.16|2073.72|2053.72|2073.16|2053.16|9
1639350320000|2021-12-12 23:05:20|2073.07|2053.07|2070.96|2050.96|2073.07|2053.07|2070.96|2050.96|17
1639350330000|2021-12-12 23:05:30|2070.88|2050.88|2072.63|2052.63|2072.63|2052.63|2070.64|2050.64|19
1639350340000|2021-12-12 23:05:40|2072.47|2052.47|2073.71|2053.71|2073.71|2053.71|2072.1|2052.1|24
1639350350000|2021-12-12 23:05:50|2073.72|2053.72|2073.23|2053.23|2075.47|2055.47|2073.23|2053.23|32
1639350360000|2021-12-12 23:06:00|2073.05|2053.05|2073.18|2053.18|2073.57|2053.57|2072.99|2052.99|28
1639350370000|2021-12-12 23:06:10|2073.2|2053.2|2073.92|2053.92|2074.12|2054.12|2072.78|2052.78|30
1639350380000|2021-12-12 23:06:20|2074.34|2054.34|2072.95|2052.95|2074.39|2054.39|2072.87|2052.87|28
1639350390000|2021-12-12 23:06:30|2072.94|2052.94|2072.18|2052.18|2072.94|2052.94|2071.91|2051.91|33
1639350400000|2021-12-12 23:06:40|2072.23|2052.23|2074.52|2054.52|2074.73|2054.73|2072.19|2052.19|30
1639350410000|2021-12-12 23:06:50|2074.51|2054.51|2074.45|2054.45|2074.64|2054.64|2074.21|2054.21|24
1639350420000|2021-12-12 23:07:00|2074.49|2054.49|2074.71|2054.71|2075.41|2055.41|2074.46|2054.46|30
1639350430000|2021-12-12 23:07:10|2074.65|2054.65|2074.95|2054.95|2074.97|2054.97|2074.56|2054.56|21
1639350440000|2021-12-12 23:07:20|2074.91|2054.91|2073.81|2053.81|2074.92|2054.92|2073.73|2053.73|29
1639350450000|2021-12-12 23:07:30|2073.85|2053.85|2074.87|2054.87|2075.02|2055.02|2073.6|2053.6|27
1639350460000|2021-12-12 23:07:40|2074.91|2054.91|2075.63|2055.63|2076.12|2056.12|2074.88|2054.88|23
1639350470000|2021-12-12 23:07:50|2075.6|2055.6|2075.38|2055.38|2075.65|2055.65|2075.21|2055.21|11
1639350480000|2021-12-12 23:08:00|2075.39|2055.39|2074.83|2054.83|2075.42|2055.42|2074.65|2054.65|29
1639350490000|2021-12-12 23:08:10|2075.06|2055.06|2074.66|2054.66|2075.06|2055.06|2074.66|2054.66|9
1639350500000|2021-12-12 23:08:20|2075.04|2055.04|2075.83|2055.83|2075.83|2055.83|2074.66|2054.66|7
1639350510000|2021-12-12 23:08:30|2075.79|2055.79|2074.31|2054.31|2075.79|2055.79|2073.78|2053.78|28
1639350520000|2021-12-12 23:08:40|2074.29|2054.29|2074.67|2054.67|2074.67|2054.67|2074.29|2054.29|7
1639350530000|2021-12-12 23:08:50|2075.01|2055.01|2075.55|2055.55|2075.6|2055.6|2075.01|2055.01|25
1639350540000|2021-12-12 23:09:00|2075.45|2055.45|2075.41|2055.41|2075.61|2055.61|2075.23|2055.23|26
1639350550000|2021-12-12 23:09:10|2075.4|2055.4|2074.04|2054.04|2075.44|2055.44|2073.91|2053.91|22
1639350560000|2021-12-12 23:09:20|2074.32|2054.32|2074.32|2054.32|2074.32|2054.32|2074.32|2054.32|1
1639350570000|2021-12-12 23:09:30|2074.34|2054.34|2074.24|2054.24|2074.62|2054.62|2074.13|2054.13|17
1639350580000|2021-12-12 23:09:40|2074.38|2054.38|2074.33|2054.33|2074.78|2054.78|2074.29|2054.29|20
1639350590000|2021-12-12 23:09:50|2074.38|2054.38|2074.18|2054.18|2074.79|2054.79|2074.18|2054.18|18
1639350600000|2021-12-12 23:10:00|2074.31|2054.31|2074.3|2054.3|2074.32|2054.32|2073.2|2053.2|15
1639350610000|2021-12-12 23:10:10|2073.93|2053.93|2074.28|2054.28|2075.19|2055.19|2073.93|2053.93|29
1639350620000|2021-12-12 23:10:20|2074.37|2054.37|2073.7|2053.7|2074.37|2054.37|2072.9|2052.9|14
1639350630000|2021-12-12 23:10:30|2073.78|2053.78|2073.55|2053.55|2073.78|2053.78|2073.55|2053.55|2
1639350640000|2021-12-12 23:10:40|2073.98|2053.98|2073.67|2053.67|2073.98|2053.98|2072.85|2052.85|9
1639350650000|2021-12-12 23:10:50|2073.15|2053.15|2073.05|2053.05|2073.25|2053.25|2073.05|2053.05|7
1639350660000|2021-12-12 23:11:00|2073.16|2053.16|2072.99|2052.99|2073.4|2053.4|2072.99|2052.99|20
1639350670000|2021-12-12 23:11:10|2073.01|2053.01|2073.48|2053.48|2073.56|2053.56|2073.01|2053.01|19
1639350680000|2021-12-12 23:11:20|2073.45|2053.45|2072.29|2052.29|2073.48|2053.48|2072.25|2052.25|21
1639350690000|2021-12-12 23:11:30|2072.32|2052.32|2073.19|2053.19|2073.19|2053.19|2072.24|2052.24|15
1639350700000|2021-12-12 23:11:40|2073.12|2053.12|2073.16|2053.16|2073.3|2053.3|2072.79|2052.79|21
1639350710000|2021-12-12 23:11:50|2073.38|2053.38|2073.46|2053.46|2073.8|2053.8|2073.16|2053.16|13
1639350720000|2021-12-12 23:12:00|2073.48|2053.48|2072.73|2052.73|2073.73|2053.73|2072.73|2052.73|11
1639350730000|2021-12-12 23:12:10|2072.83|2052.83|2072.03|2052.03|2072.83|2052.83|2071.63|2051.63|33
1639350740000|2021-12-12 23:12:20|2072.01|2052.01|2071.69|2051.69|2072.01|2052.01|2071.62|2051.62|25
1639350750000|2021-12-12 23:12:30|2071.88|2051.88|2072.33|2052.33|2072.33|2052.33|2071.69|2051.69|26
1639350760000|2021-12-12 23:12:40|2072.28|2052.28|2072.08|2052.08|2072.37|2052.37|2071.6|2051.6|28
1639350770000|2021-12-12 23:12:50|2072.02|2052.02|2071.09|2051.09|2072.02|2052.02|2071.06|2051.06|20
1639350780000|2021-12-12 23:13:00|2071.08|2051.08|2070.69|2050.69|2071.08|2051.08|2070.34|2050.34|27
1639350790000|2021-12-12 23:13:10|2070.56|2050.56|2070.23|2050.23|2070.91|2050.91|2070.23|2050.23|23
1639350800000|2021-12-12 23:13:20|2070.48|2050.48|2070.88|2050.88|2070.93|2050.93|2069.93|2049.93|21
1639350810000|2021-12-12 23:13:30|2070.84|2050.84|2069.37|2049.37|2070.96|2050.96|2069.37|2049.37|25
1639350820000|2021-12-12 23:13:40|2069.29|2049.29|2068.86|2048.86|2069.29|2049.29|2068.85|2048.85|11
1639350830000|2021-12-12 23:13:50|2068.89|2048.89|2067.98|2047.98|2069|2049|2067.96|2047.96|23
1639350840000|2021-12-12 23:14:00|2067.96|2047.96|2066.76|2046.76|2067.98|2047.98|2066.59|2046.59|28
1639350850000|2021-12-12 23:14:10|2066.78|2046.78|2067.73|2047.73|2067.79|2047.79|2066.49|2046.49|31
1639350860000|2021-12-12 23:14:20|2067.23|2047.23|2067.67|2047.67|2067.69|2047.69|2066.79|2046.79|31
1639350870000|2021-12-12 23:14:30|2067.98|2047.98|2067.32|2047.32|2068.05|2048.05|2067.32|2047.32|29
1639350880000|2021-12-12 23:14:40|2067.77|2047.77|2067.3|2047.3|2067.86|2047.86|2066.96|2046.96|25
1639350890000|2021-12-12 23:14:50|2067.27|2047.27|2068.08|2048.08|2068.13|2048.13|2067.27|2047.27|20
1639350900000|2021-12-12 23:15:00|2068.06|2048.06|2066.39|2046.39|2068.06|2048.06|2066.26|2046.26|29
1639350910000|2021-12-12 23:15:10|2066.64|2046.64|2066.8|2046.8|2066.92|2046.92|2066.56|2046.56|36
1639350920000|2021-12-12 23:15:20|2066.78|2046.78|2066.04|2046.04|2066.82|2046.82|2066.04|2046.04|34
1639350930000|2021-12-12 23:15:30|2066.02|2046.02|2066.71|2046.71|2066.71|2046.71|2066|2046|25
1639350940000|2021-12-12 23:15:40|2066.74|2046.74|2066.34|2046.34|2066.81|2046.81|2066.34|2046.34|32
1639350950000|2021-12-12 23:15:50|2066.29|2046.29|2065.84|2045.84|2066.4|2046.4|2065.35|2045.35|22
1639350960000|2021-12-12 23:16:00|2065.48|2045.48|2065.66|2045.66|2065.66|2045.66|2065.05|2045.05|22
1639350970000|2021-12-12 23:16:10|2065.71|2045.71|2065.83|2045.83|2065.86|2045.86|2065.12|2045.12|24
1639350980000|2021-12-12 23:16:20|2065.79|2045.79|2066.45|2046.45|2066.75|2046.75|2065.7|2045.7|17
1639350990000|2021-12-12 23:16:30|2066.24|2046.24|2065.8|2045.8|2066.38|2046.38|2065.44|2045.44|20
1639351000000|2021-12-12 23:16:40|2065.69|2045.69|2066.39|2046.39|2066.45|2046.45|2064.69|2044.69|32
1639351010000|2021-12-12 23:16:50|2066.37|2046.37|2066.96|2046.96|2066.96|2046.96|2065.91|2045.91|33
1639351020000|2021-12-12 23:17:00|2066.76|2046.76|2067.35|2047.35|2067.6|2047.6|2066.72|2046.72|34
1639351030000|2021-12-12 23:17:10|2067.36|2047.36|2067.07|2047.07|2067.36|2047.36|2066.88|2046.88|23
1639351040000|2021-12-12 23:17:20|2067.21|2047.21|2067.2|2047.2|2067.26|2047.26|2067.04|2047.04|16
1639351050000|2021-12-12 23:17:30|2067.02|2047.02|2067.68|2047.68|2067.79|2047.79|2067.02|2047.02|14
1639351060000|2021-12-12 23:17:40|2067.86|2047.86|2067.31|2047.31|2068.5|2048.5|2067.15|2047.15|17
1639351070000|2021-12-12 23:17:50|2067.51|2047.51|2067.56|2047.56|2068.01|2048.01|2067.29|2047.29|11
1639351080000|2021-12-12 23:18:00|2067.69|2047.69|2068.61|2048.61|2068.63|2048.63|2067.5|2047.5|16
1639351090000|2021-12-12 23:18:10|2068.62|2048.62|2068.88|2048.88|2068.88|2048.88|2068.34|2048.34|23
1639351100000|2021-12-12 23:18:20|2068.67|2048.67|2070.06|2050.06|2070.06|2050.06|2068.67|2048.67|13
1639351110000|2021-12-12 23:18:30|2070.51|2050.51|2070.85|2050.85|2071.98|2051.98|2070.43|2050.43|32
1639351120000|2021-12-12 23:18:40|2070.83|2050.83|2069.74|2049.74|2070.83|2050.83|2069.72|2049.72|30
1639351130000|2021-12-12 23:18:50|2069.75|2049.75|2069.95|2049.95|2070.12|2050.12|2069.75|2049.75|17
1639351140000|2021-12-12 23:19:00|2069.93|2049.93|2069.98|2049.98|2069.99|2049.99|2069.89|2049.89|12
1639351150000|2021-12-12 23:19:10|2069.97|2049.97|2070.63|2050.63|2070.63|2050.63|2069.87|2049.87|19
1639351160000|2021-12-12 23:19:20|2070.58|2050.58|2070.89|2050.89|2070.89|2050.89|2070.58|2050.58|2
1639351170000|2021-12-12 23:19:30|2070.78|2050.78|2070.73|2050.73|2070.88|2050.88|2070.72|2050.72|11
1639351180000|2021-12-12 23:19:40|2070.87|2050.87|2071.32|2051.32|2071.32|2051.32|2070.74|2050.74|6
1639351190000|2021-12-12 23:19:50|2071.29|2051.29|2070.8|2050.8|2071.33|2051.33|2070.66|2050.66|13
1639351200000|2021-12-12 23:20:00|2070.79|2050.79|2070.8|2050.8|2071.14|2051.14|2070.52|2050.52|11
1639351220000|2021-12-12 23:20:20|2070.52|2050.52|2070.52|2050.52|2070.65|2050.65|2070.52|2050.52|3
1639351230000|2021-12-12 23:20:30|2070.65|2050.65|2070.77|2050.77|2071.33|2051.33|2070.65|2050.65|8
1639351240000|2021-12-12 23:20:40|2070.88|2050.88|2070.86|2050.86|2070.93|2050.93|2070.78|2050.78|22
1639351250000|2021-12-12 23:20:50|2070.85|2050.85|2070.91|2050.91|2071.05|2051.05|2070.61|2050.61|17
1639351260000|2021-12-12 23:21:00|2070.62|2050.62|2071.22|2051.22|2071.94|2051.94|2070.62|2050.62|15
1639351270000|2021-12-12 23:21:10|2071.2|2051.2|2071.21|2051.21|2071.47|2051.47|2070.94|2050.94|15
1639351280000|2021-12-12 23:21:20|2071.14|2051.14|2071.1|2051.1|2071.29|2051.29|2070.39|2050.39|35
1639351290000|2021-12-12 23:21:30|2070.88|2050.88|2070.74|2050.74|2071.17|2051.17|2070.58|2050.58|31
1639351300000|2021-12-12 23:21:40|2070.72|2050.72|2070.69|2050.69|2070.72|2050.72|2070.68|2050.68|10
1639351310000|2021-12-12 23:21:50|2070.68|2050.68|2070.96|2050.96|2071.16|2051.16|2070.67|2050.67|29
1639351320000|2021-12-12 23:22:00|2070.34|2050.34|2069.85|2049.85|2070.34|2050.34|2069.43|2049.43|30
1639351330000|2021-12-12 23:22:10|2069.76|2049.76|2067.62|2047.62|2069.76|2049.76|2067.62|2047.62|19
1639351340000|2021-12-12 23:22:20|2068.44|2048.44|2068.1|2048.1|2068.83|2048.83|2068.1|2048.1|10
1639351350000|2021-12-12 23:22:30|2068.08|2048.08|2068.17|2048.17|2068.17|2048.17|2068.08|2048.08|2
1639351360000|2021-12-12 23:22:40|2068.78|2048.78|2068.78|2048.78|2069.24|2049.24|2068.58|2048.58|10
1639351370000|2021-12-12 23:22:50|2069.44|2049.44|2069.17|2049.17|2069.44|2049.44|2069.17|2049.17|10
1639351380000|2021-12-12 23:23:00|2068.89|2048.89|2068.53|2048.53|2069.26|2049.26|2068.53|2048.53|12
1639351390000|2021-12-12 23:23:10|2068.56|2048.56|2068.06|2048.06|2068.63|2048.63|2067.59|2047.59|10
1639351400000|2021-12-12 23:23:20|2067.98|2047.98|2067.8|2047.8|2067.98|2047.98|2067.35|2047.35|8
1639351410000|2021-12-12 23:23:30|2067.86|2047.86|2069.16|2049.16|2069.16|2049.16|2067.42|2047.42|10
1639351420000|2021-12-12 23:23:40|2069.01|2049.01|2068.18|2048.18|2069.22|2049.22|2068.18|2048.18|5
1639351430000|2021-12-12 23:23:50|2068.81|2048.81|2068.03|2048.03|2068.81|2048.81|2067.8|2047.8|6
1639351440000|2021-12-12 23:24:00|2067.99|2047.99|2067.88|2047.88|2068.05|2048.05|2067.11|2047.11|8
1639351450000|2021-12-12 23:24:10|2067.94|2047.94|2069.43|2049.43|2069.43|2049.43|2067.88|2047.88|14
1639351460000|2021-12-12 23:24:20|2069.28|2049.28|2069.35|2049.35|2069.63|2049.63|2069.28|2049.28|12
1639351470000|2021-12-12 23:24:30|2069.37|2049.37|2068.98|2048.98|2069.37|2049.37|2068.77|2048.77|10
1639351480000|2021-12-12 23:24:40|2069.23|2049.23|2069.23|2049.23|2069.23|2049.23|2069.23|2049.23|1
1639351500000|2021-12-12 23:25:00|2069.25|2049.25|2069.31|2049.31|2069.31|2049.31|2069.24|2049.24|4
1639351510000|2021-12-12 23:25:10|2069.45|2049.45|2069.69|2049.69|2069.69|2049.69|2069.45|2049.45|3
1639351520000|2021-12-12 23:25:20|2069.73|2049.73|2069.78|2049.78|2069.92|2049.92|2069.18|2049.18|13
1639351530000|2021-12-12 23:25:30|2069.8|2049.8|2069.97|2049.97|2070.36|2050.36|2069.8|2049.8|11
1639351540000|2021-12-12 23:25:40|2069.74|2049.74|2069.74|2049.74|2069.74|2049.74|2069.08|2049.08|13
1639351550000|2021-12-12 23:25:50|2069.71|2049.71|2069.49|2049.49|2069.74|2049.74|2069.1|2049.1|14
1639351560000|2021-12-12 23:26:00|2069.52|2049.52|2069.51|2049.51|2069.52|2049.52|2069.51|2049.51|2
1639351570000|2021-12-12 23:26:10|2069.56|2049.56|2069.62|2049.62|2070|2050|2069.56|2049.56|10
1639351580000|2021-12-12 23:26:20|2069.61|2049.61|2069.63|2049.63|2069.78|2049.78|2069.58|2049.58|11
1639351590000|2021-12-12 23:26:30|2069.66|2049.66|2069.99|2049.99|2070.06|2050.06|2069.63|2049.63|8
1639351600000|2021-12-12 23:26:40|2070.07|2050.07|2069.68|2049.68|2070.12|2050.12|2069.56|2049.56|11
1639351610000|2021-12-12 23:26:50|2069.69|2049.69|2070.16|2050.16|2070.16|2050.16|2069.62|2049.62|20
1639351620000|2021-12-12 23:27:00|2070.14|2050.14|2070.28|2050.28|2070.38|2050.38|2069.99|2049.99|10
1639351630000|2021-12-12 23:27:10|2070.37|2050.37|2070.08|2050.08|2070.41|2050.41|2069.68|2049.68|12
1639351640000|2021-12-12 23:27:20|2069.92|2049.92|2069.96|2049.96|2070.26|2050.26|2069.91|2049.91|6
1639351650000|2021-12-12 23:27:30|2069.97|2049.97|2070.11|2050.11|2070.11|2050.11|2069.97|2049.97|3
1639351660000|2021-12-12 23:27:40|2070.16|2050.16|2070.11|2050.11|2070.27|2050.27|2070.02|2050.02|27
1639351670000|2021-12-12 23:27:50|2070.03|2050.03|2070.2|2050.2|2070.2|2050.2|2070.01|2050.01|26
1639351680000|2021-12-12 23:28:00|2070.15|2050.15|2070.96|2050.96|2071.03|2051.03|2069.85|2049.85|26
1639351690000|2021-12-12 23:28:10|2070.86|2050.86|2071.67|2051.67|2071.67|2051.67|2070.69|2050.69|12
1639351700000|2021-12-12 23:28:20|2071.64|2051.64|2071.75|2051.75|2071.75|2051.75|2071.64|2051.64|3
1639351710000|2021-12-12 23:28:30|2071.72|2051.72|2071.71|2051.71|2071.83|2051.83|2071.69|2051.69|5
1639351720000|2021-12-12 23:28:40|2071.76|2051.76|2068.95|2048.95|2071.76|2051.76|2068.95|2048.95|24
1639351730000|2021-12-12 23:28:50|2069.76|2049.76|2069.62|2049.62|2069.76|2049.76|2068.95|2048.95|7
1639351740000|2021-12-12 23:29:00|2069.6|2049.6|2069.66|2049.66|2069.66|2049.66|2069.33|2049.33|8
1639351750000|2021-12-12 23:29:10|2069.77|2049.77|2070.4|2050.4|2070.52|2050.52|2069.77|2049.77|11
1639351760000|2021-12-12 23:29:20|2070.5|2050.5|2071.31|2051.31|2071.31|2051.31|2070.46|2050.46|28
1639351770000|2021-12-12 23:29:30|2071|2051|2071.65|2051.65|2071.72|2051.72|2070.92|2050.92|13
1639351780000|2021-12-12 23:29:40|2071.81|2051.81|2071.06|2051.06|2071.81|2051.81|2070.84|2050.84|18
1639351790000|2021-12-12 23:29:50|2070.97|2050.97|2070|2050|2071.06|2051.06|2069.66|2049.66|21
1639351800000|2021-12-12 23:30:00|2069.72|2049.72|2069.8|2049.8|2069.8|2049.8|2069.72|2049.72|8
1639351810000|2021-12-12 23:30:10|2069.79|2049.79|2070.26|2050.26|2070.34|2050.34|2068.86|2048.86|24
1639351820000|2021-12-12 23:30:20|2069.93|2049.93|2069.67|2049.67|2070.62|2050.62|2069.67|2049.67|21
1639351830000|2021-12-12 23:30:30|2069.66|2049.66|2067.58|2047.58|2069.66|2049.66|2067.58|2047.58|36
1639351840000|2021-12-12 23:30:40|2067.47|2047.47|2067.95|2047.95|2068.08|2048.08|2067.31|2047.31|37
1639351850000|2021-12-12 23:30:50|2067.9|2047.9|2067.85|2047.85|2068.22|2048.22|2067.73|2047.73|36
1639351860000|2021-12-12 23:31:00|2067.94|2047.94|2067.51|2047.51|2068.02|2048.02|2067.12|2047.12|30
1639351870000|2021-12-12 23:31:10|2067.52|2047.52|2067.68|2047.68|2067.94|2047.94|2067.42|2047.42|33
1639351880000|2021-12-12 23:31:20|2067.71|2047.71|2066.91|2046.91|2067.76|2047.76|2066.84|2046.84|27
1639351890000|2021-12-12 23:31:30|2066.94|2046.94|2065.83|2045.83|2067.86|2047.86|2065.83|2045.83|30
1639351900000|2021-12-12 23:31:40|2066.12|2046.12|2066.42|2046.42|2066.59|2046.59|2065.89|2045.89|24
1639351910000|2021-12-12 23:31:50|2066.29|2046.29|2067.02|2047.02|2067.02|2047.02|2065.87|2045.87|20
1639351920000|2021-12-12 23:32:00|2067.32|2047.32|2067.75|2047.75|2067.75|2047.75|2067.32|2047.32|24
1639351930000|2021-12-12 23:32:10|2067.77|2047.77|2067.85|2047.85|2067.85|2047.85|2067.72|2047.72|19
1639351940000|2021-12-12 23:32:20|2067.86|2047.86|2067.18|2047.18|2068.25|2048.25|2067.16|2047.16|14
1639351950000|2021-12-12 23:32:30|2066.81|2046.81|2066.28|2046.28|2066.81|2046.81|2066.28|2046.28|6
1639351960000|2021-12-12 23:32:40|2066.2|2046.2|2065.36|2045.36|2066.2|2046.2|2065.36|2045.36|30
1639351970000|2021-12-12 23:32:50|2065.39|2045.39|2065.87|2045.87|2065.87|2045.87|2065.33|2045.33|9
1639351980000|2021-12-12 23:33:00|2065.72|2045.72|2064.04|2044.04|2065.72|2045.72|2063.26|2043.26|29
1639351990000|2021-12-12 23:33:10|2064.08|2044.08|2063.24|2043.24|2064.08|2044.08|2063.24|2043.24|24
1639352000000|2021-12-12 23:33:20|2063.55|2043.55|2061.23|2041.23|2063.55|2043.55|2061.23|2041.23|12
1639352010000|2021-12-12 23:33:30|2061.2|2041.2|2061.11|2041.11|2061.21|2041.21|2061.03|2041.03|25
1639352020000|2021-12-12 23:33:40|2061.05|2041.05|2060.94|2040.94|2061.05|2041.05|2060.2|2040.2|21
1639352030000|2021-12-12 23:33:50|2060.9|2040.9|2061.42|2041.42|2061.42|2041.42|2060.59|2040.59|24
1639352040000|2021-12-12 23:34:00|2061.09|2041.09|2060.6|2040.6|2061.57|2041.57|2060.56|2040.56|28
1639352050000|2021-12-12 23:34:10|2060.63|2040.63|2060.03|2040.03|2060.66|2040.66|2060.03|2040.03|24
1639352060000|2021-12-12 23:34:20|2059.99|2039.99|2059.3|2039.3|2060.07|2040.07|2059.3|2039.3|14
1639352070000|2021-12-12 23:34:30|2058.56|2038.56|2060.18|2040.18|2060.19|2040.19|2058.56|2038.56|21
1639352080000|2021-12-12 23:34:40|2060.29|2040.29|2059.91|2039.91|2060.44|2040.44|2059.86|2039.86|27
1639352090000|2021-12-12 23:34:50|2059.97|2039.97|2059.99|2039.99|2060.16|2040.16|2059.2|2039.2|32
1639352100000|2021-12-12 23:35:00|2059.6|2039.6|2059.74|2039.74|2059.97|2039.97|2059.56|2039.56|21
1639352110000|2021-12-12 23:35:10|2059.76|2039.76|2060.14|2040.14|2060.14|2040.14|2059.7|2039.7|14
1639352120000|2021-12-12 23:35:20|2060.15|2040.15|2060.7|2040.7|2060.7|2040.7|2059.99|2039.99|15
1639352130000|2021-12-12 23:35:30|2060.99|2040.99|2059.97|2039.97|2060.99|2040.99|2059.97|2039.97|33
1639352140000|2021-12-12 23:35:40|2060.14|2040.14|2060.08|2040.08|2060.18|2040.18|2060.04|2040.04|21
1639352150000|2021-12-12 23:35:50|2060.06|2040.06|2060.78|2040.78|2060.81|2040.81|2060.06|2040.06|13
1639352160000|2021-12-12 23:36:00|2060.76|2040.76|2060.65|2040.65|2060.83|2040.83|2060.21|2040.21|17
1639352170000|2021-12-12 23:36:10|2060.5|2040.5|2060.56|2040.56|2060.64|2040.64|2060.37|2040.37|32
1639352180000|2021-12-12 23:36:20|2060.68|2040.68|2060.69|2040.69|2060.69|2040.69|2060.49|2040.49|11
1639352190000|2021-12-12 23:36:30|2060.67|2040.67|2060.49|2040.49|2060.72|2040.72|2060.21|2040.21|24
1639352200000|2021-12-12 23:36:40|2060.41|2040.41|2059.03|2039.03|2060.48|2040.48|2059.03|2039.03|22
1639352210000|2021-12-12 23:36:50|2059.1|2039.1|2058.62|2038.62|2059.35|2039.35|2058.23|2038.23|17
1639352220000|2021-12-12 23:37:00|2058.94|2038.94|2058.72|2038.72|2058.98|2038.98|2058.62|2038.62|11
1639352230000|2021-12-12 23:37:10|2058.77|2038.77|2059.59|2039.59|2059.59|2039.59|2058.77|2038.77|9
1639352240000|2021-12-12 23:37:20|2059.62|2039.62|2060.13|2040.13|2060.24|2040.24|2059.62|2039.62|9
1639352250000|2021-12-12 23:37:30|2060.22|2040.22|2058.79|2038.79|2060.41|2040.41|2058.67|2038.67|35
1639352260000|2021-12-12 23:37:40|2058.88|2038.88|2058.92|2038.92|2059.19|2039.19|2058.88|2038.88|8
1639352270000|2021-12-12 23:37:50|2059.25|2039.25|2058.84|2038.84|2059.25|2039.25|2058.69|2038.69|19
1639352280000|2021-12-12 23:38:00|2058.96|2038.96|2058.84|2038.84|2058.96|2038.96|2058.78|2038.78|5
1639352290000|2021-12-12 23:38:10|2058.79|2038.79|2056.97|2036.97|2058.84|2038.84|2056.77|2036.77|20
1639352300000|2021-12-12 23:38:20|2056.96|2036.96|2056.59|2036.59|2056.96|2036.96|2056.55|2036.55|15
1639352310000|2021-12-12 23:38:30|2056.55|2036.55|2056.67|2036.67|2056.67|2036.67|2056.55|2036.55|7
1639352320000|2021-12-12 23:38:40|2056.58|2036.58|2054.06|2034.06|2056.9|2036.9|2054.06|2034.06|24
1639352330000|2021-12-12 23:38:50|2053.93|2033.93|2054.7|2034.7|2054.76|2034.76|2053.58|2033.58|24
1639352340000|2021-12-12 23:39:00|2054.64|2034.64|2055.41|2035.41|2056.25|2036.25|2054.64|2034.64|34
1639352350000|2021-12-12 23:39:10|2055.37|2035.37|2054.07|2034.07|2055.37|2035.37|2053.57|2033.57|29
1639352360000|2021-12-12 23:39:20|2053.56|2033.56|2055.02|2035.02|2055.02|2035.02|2053.56|2033.56|22
1639352370000|2021-12-12 23:39:30|2055.08|2035.08|2054.78|2034.78|2055.08|2035.08|2054.67|2034.67|11
1639352380000|2021-12-12 23:39:40|2054.7|2034.7|2054.92|2034.92|2054.92|2034.92|2054.29|2034.29|16
1639352390000|2021-12-12 23:39:50|2054.57|2034.57|2055.82|2035.82|2055.82|2035.82|2054.57|2034.57|7
1639352400000|2021-12-12 23:40:00|2055.8|2035.8|2057.02|2037.02|2057.24|2037.24|2055.8|2035.8|25
1639352410000|2021-12-12 23:40:10|2057.05|2037.05|2057.65|2037.65|2058.03|2038.03|2056.98|2036.98|15
1639352420000|2021-12-12 23:40:20|2058.02|2038.02|2058.66|2038.66|2058.66|2038.66|2057.63|2037.63|19
1639352430000|2021-12-12 23:40:30|2058.6|2038.6|2059.3|2039.3|2059.3|2039.3|2057.97|2037.97|21
1639352440000|2021-12-12 23:40:40|2059.33|2039.33|2058.19|2038.19|2059.39|2039.39|2058.09|2038.09|28
1639352450000|2021-12-12 23:40:50|2058.23|2038.23|2058.75|2038.75|2058.99|2038.99|2057.7|2037.7|17
1639352460000|2021-12-12 23:41:00|2058.7|2038.7|2056.92|2036.92|2058.75|2038.75|2056.73|2036.73|19
1639352470000|2021-12-12 23:41:10|2056.31|2036.31|2057.27|2037.27|2057.29|2037.29|2056.31|2036.31|17
1639352480000|2021-12-12 23:41:20|2057.29|2037.29|2057.25|2037.25|2057.34|2037.34|2057.17|2037.17|24
1639352490000|2021-12-12 23:41:30|2057.23|2037.23|2056.92|2036.92|2057.28|2037.28|2056.65|2036.65|20
1639352500000|2021-12-12 23:41:40|2056.91|2036.91|2057.11|2037.11|2057.11|2037.11|2056.64|2036.64|13
1639352510000|2021-12-12 23:41:50|2056.69|2036.69|2055.31|2035.31|2056.69|2036.69|2055.3|2035.3|20
1639352520000|2021-12-12 23:42:00|2055.3|2035.3|2053.31|2033.31|2055.4|2035.4|2053.31|2033.31|26
1639352530000|2021-12-12 23:42:10|2052.99|2032.99|2054.64|2034.64|2054.64|2034.64|2052.88|2032.88|35
1639352540000|2021-12-12 23:42:20|2054.65|2034.65|2054.25|2034.25|2054.65|2034.65|2053.87|2033.87|36
1639352550000|2021-12-12 23:42:30|2054.31|2034.31|2054.18|2034.18|2054.68|2034.68|2053.98|2033.98|32
1639352560000|2021-12-12 23:42:40|2054.07|2034.07|2054.16|2034.16|2054.19|2034.19|2054.06|2034.06|21
1639352570000|2021-12-12 23:42:50|2054.15|2034.15|2053.94|2033.94|2054.33|2034.33|2053.94|2033.94|30
1639352580000|2021-12-12 23:43:00|2054.01|2034.01|2054.67|2034.67|2054.71|2034.71|2054.01|2034.01|25
1639352590000|2021-12-12 23:43:10|2054.5|2034.5|2054.98|2034.98|2055.15|2035.15|2054.5|2034.5|14
1639352600000|2021-12-12 23:43:20|2055.36|2035.36|2056.42|2036.42|2056.42|2036.42|2055.09|2035.09|17
1639352610000|2021-12-12 23:43:30|2056.49|2036.49|2056.32|2036.32|2056.53|2036.53|2056.32|2036.32|7
1639352620000|2021-12-12 23:43:40|2056.24|2036.24|2055.64|2035.64|2056.37|2036.37|2055.54|2035.54|14
1639352630000|2021-12-12 23:43:50|2055.72|2035.72|2055.1|2035.1|2056.1|2036.1|2055.1|2035.1|22
1639352640000|2021-12-12 23:44:00|2055.03|2035.03|2055.08|2035.08|2055.53|2035.53|2054.74|2034.74|25
1639352650000|2021-12-12 23:44:10|2055|2035|2054.5|2034.5|2055.13|2035.13|2054.5|2034.5|12
1639352660000|2021-12-12 23:44:20|2054.47|2034.47|2054.82|2034.82|2054.87|2034.87|2053.79|2033.79|18
1639352670000|2021-12-12 23:44:30|2054.79|2034.79|2055.18|2035.18|2055.56|2035.56|2054.78|2034.78|18
1639352680000|2021-12-12 23:44:40|2055.21|2035.21|2055.52|2035.52|2055.52|2035.52|2054.84|2034.84|12
1639352690000|2021-12-12 23:44:50|2055.65|2035.65|2055.48|2035.48|2055.65|2035.65|2055.48|2035.48|3
1639352700000|2021-12-12 23:45:00|2055.64|2035.64|2057.25|2037.25|2057.26|2037.26|2055.64|2035.64|15
1639352710000|2021-12-12 23:45:10|2057.46|2037.46|2055.72|2035.72|2057.46|2037.46|2055.48|2035.48|17
1639352720000|2021-12-12 23:45:20|2055.66|2035.66|2054.87|2034.87|2055.66|2035.66|2054.62|2034.62|16
1639352730000|2021-12-12 23:45:30|2054.89|2034.89|2054.77|2034.77|2055|2035|2054.54|2034.54|11
1639352740000|2021-12-12 23:45:40|2055.02|2035.02|2054.8|2034.8|2055.39|2035.39|2054.76|2034.76|19
1639352750000|2021-12-12 23:45:50|2054.79|2034.79|2054.54|2034.54|2054.83|2034.83|2054.54|2034.54|14
1639352760000|2021-12-12 23:46:00|2054.71|2034.71|2054.58|2034.58|2054.88|2034.88|2054.48|2034.48|15
1639352770000|2021-12-12 23:46:10|2054.57|2034.57|2053.76|2033.76|2054.57|2034.57|2053.57|2033.57|19
1639352780000|2021-12-12 23:46:20|2053.74|2033.74|2051.67|2031.67|2053.74|2033.74|2051.27|2031.27|22
1639352790000|2021-12-12 23:46:30|2052.22|2032.22|2052.89|2032.89|2053.72|2033.72|2052.09|2032.09|22
1639352800000|2021-12-12 23:46:40|2052.94|2032.94|2052.59|2032.59|2052.94|2032.94|2052.59|2032.59|10
1639352810000|2021-12-12 23:46:50|2052.54|2032.54|2047.72|2027.72|2052.54|2032.54|2047.52|2027.52|26
1639352820000|2021-12-12 23:47:00|2047.79|2027.79|2048.67|2028.67|2048.67|2028.67|2047.79|2027.79|15
1639352830000|2021-12-12 23:47:10|2048.8|2028.8|2049.85|2029.85|2049.93|2029.93|2048.8|2028.8|18
1639352840000|2021-12-12 23:47:20|2049.83|2029.83|2049.31|2029.31|2049.83|2029.83|2048.91|2028.91|16
1639352850000|2021-12-12 23:47:30|2049.42|2029.42|2049.83|2029.83|2049.87|2029.87|2049.42|2029.42|17
1639352860000|2021-12-12 23:47:40|2049.86|2029.86|2050.79|2030.79|2051.06|2031.06|2049.71|2029.71|21
1639352870000|2021-12-12 23:47:50|2051.01|2031.01|2050.31|2030.31|2051.41|2031.41|2050.03|2030.03|22
1639352880000|2021-12-12 23:48:00|2050.19|2030.19|2050.41|2030.41|2050.53|2030.53|2049.99|2029.99|23
1639352890000|2021-12-12 23:48:10|2050.42|2030.42|2050.41|2030.41|2050.64|2030.64|2050.06|2030.06|7
1639352900000|2021-12-12 23:48:20|2049.9|2029.9|2051.04|2031.04|2051.04|2031.04|2049.58|2029.58|22
1639352910000|2021-12-12 23:48:30|2051.18|2031.18|2052.43|2032.43|2052.49|2032.49|2050.97|2030.97|19
1639352920000|2021-12-12 23:48:40|2052.49|2032.49|2052.33|2032.33|2052.53|2032.53|2052.32|2032.32|5
1639352930000|2021-12-12 23:48:50|2052.32|2032.32|2053.04|2033.04|2053.04|2033.04|2052.32|2032.32|9
1639352940000|2021-12-12 23:49:00|2053.31|2033.31|2053.5|2033.5|2053.5|2033.5|2053.31|2033.31|2
1639352950000|2021-12-12 23:49:10|2053.49|2033.49|2052.41|2032.41|2053.49|2033.49|2052.33|2032.33|15
1639352960000|2021-12-12 23:49:20|2052.38|2032.38|2052.12|2032.12|2052.44|2032.44|2052.05|2032.05|16
1639352970000|2021-12-12 23:49:30|2052.16|2032.16|2052.45|2032.45|2052.45|2032.45|2052.02|2032.02|8
1639352980000|2021-12-12 23:49:40|2052.48|2032.48|2052.84|2032.84|2052.84|2032.84|2052.42|2032.42|8
1639352990000|2021-12-12 23:49:50|2052.89|2032.89|2053.25|2033.25|2053.26|2033.26|2052.89|2032.89|5
1639353000000|2021-12-12 23:50:00|2053.42|2033.42|2055.44|2035.44|2055.44|2035.44|2053.42|2033.42|12
1639353010000|2021-12-12 23:50:10|2055.54|2035.54|2056.7|2036.7|2056.7|2036.7|2055.42|2035.42|13
1639353020000|2021-12-12 23:50:20|2056.34|2036.34|2057.72|2037.72|2057.72|2037.72|2056.34|2036.34|11
1639353030000|2021-12-12 23:50:30|2057.66|2037.66|2057.45|2037.45|2057.66|2037.66|2057.45|2037.45|12
1639353040000|2021-12-12 23:50:40|2057.29|2037.29|2056.56|2036.56|2057.42|2037.42|2056.56|2036.56|13
1639353050000|2021-12-12 23:50:50|2056.35|2036.35|2056.08|2036.08|2056.49|2036.49|2056.08|2036.08|16
1639353060000|2021-12-12 23:51:00|2056.2|2036.2|2057.44|2037.44|2057.51|2037.51|2055.91|2035.91|21
1639353070000|2021-12-12 23:51:10|2057.34|2037.34|2058.97|2038.97|2058.97|2038.97|2057.31|2037.31|13
1639353080000|2021-12-12 23:51:20|2058.48|2038.48|2057.68|2037.68|2058.99|2038.99|2057.58|2037.58|21
1639353090000|2021-12-12 23:51:30|2057.74|2037.74|2056.98|2036.98|2057.79|2037.79|2056.78|2036.78|18
1639353100000|2021-12-12 23:51:40|2057.04|2037.04|2057.79|2037.79|2057.81|2037.81|2056.58|2036.58|12
1639353110000|2021-12-12 23:51:50|2057.76|2037.76|2058.06|2038.06|2058.36|2038.36|2057.76|2037.76|17
1639353120000|2021-12-12 23:52:00|2058.04|2038.04|2058.04|2038.04|2058.25|2038.25|2058.03|2038.03|8
1639353130000|2021-12-12 23:52:10|2058.03|2038.03|2057.59|2037.59|2058.03|2038.03|2056.81|2036.81|26
1639353140000|2021-12-12 23:52:20|2057.7|2037.7|2057.01|2037.01|2057.89|2037.89|2056.66|2036.66|24
1639353150000|2021-12-12 23:52:30|2057.12|2037.12|2056.47|2036.47|2057.4|2037.4|2056.25|2036.25|27
1639353160000|2021-12-12 23:52:40|2056.48|2036.48|2055.42|2035.42|2056.5|2036.5|2055.34|2035.34|20
1639353170000|2021-12-12 23:52:50|2055.45|2035.45|2055.31|2035.31|2055.86|2035.86|2055.21|2035.21|23
1639353180000|2021-12-12 23:53:00|2055.3|2035.3|2055.36|2035.36|2055.59|2035.59|2055.21|2035.21|25
1639353190000|2021-12-12 23:53:10|2055.32|2035.32|2055.74|2035.74|2055.84|2035.84|2055.32|2035.32|19
1639353200000|2021-12-12 23:53:20|2055.71|2035.71|2056.7|2036.7|2056.74|2036.74|2055.45|2035.45|21
1639353210000|2021-12-12 23:53:30|2056.67|2036.67|2057.17|2037.17|2058.37|2038.37|2056.67|2036.67|29
1639353220000|2021-12-12 23:53:40|2056.99|2036.99|2056.85|2036.85|2057.43|2037.43|2056.81|2036.81|14
1639353230000|2021-12-12 23:53:50|2056.9|2036.9|2057.13|2037.13|2057.13|2037.13|2056.6|2036.6|12
1639353240000|2021-12-12 23:54:00|2057.16|2037.16|2056.81|2036.81|2057.26|2037.26|2056.81|2036.81|4
1639353250000|2021-12-12 23:54:10|2056.56|2036.56|2055.33|2035.33|2056.64|2036.64|2055.33|2035.33|10
1639353260000|2021-12-12 23:54:20|2055.23|2035.23|2056.53|2036.53|2056.53|2036.53|2054.71|2034.71|27
1639353270000|2021-12-12 23:54:30|2056.54|2036.54|2055.79|2035.79|2056.55|2036.55|2055.79|2035.79|23
1639353280000|2021-12-12 23:54:40|2055.97|2035.97|2054.65|2034.65|2055.97|2035.97|2054.57|2034.57|21
1639353290000|2021-12-12 23:54:50|2054.61|2034.61|2054.73|2034.73|2055.01|2035.01|2054.54|2034.54|20
1639353300000|2021-12-12 23:55:00|2054.74|2034.74|2055.46|2035.46|2055.52|2035.52|2054.74|2034.74|8
1639353310000|2021-12-12 23:55:10|2055.5|2035.5|2056.7|2036.7|2056.78|2036.78|2055.5|2035.5|24
1639353320000|2021-12-12 23:55:20|2056.73|2036.73|2056.62|2036.62|2056.73|2036.73|2056.49|2036.49|8
1639353330000|2021-12-12 23:55:30|2056.6|2036.6|2055.69|2035.69|2056.62|2036.62|2054.99|2034.99|22
1639353340000|2021-12-12 23:55:40|2055.67|2035.67|2054.82|2034.82|2055.67|2035.67|2054.8|2034.8|13
1639353350000|2021-12-12 23:55:50|2054.9|2034.9|2053.71|2033.71|2054.9|2034.9|2053.58|2033.58|21
1639353360000|2021-12-12 23:56:00|2053.69|2033.69|2053.97|2033.97|2053.99|2033.99|2052.81|2032.81|30
1639353370000|2021-12-12 23:56:10|2053.96|2033.96|2053.99|2033.99|2054.23|2034.23|2053.77|2033.77|17
1639353380000|2021-12-12 23:56:20|2053.86|2033.86|2053.27|2033.27|2054.31|2034.31|2053.26|2033.26|24
1639353390000|2021-12-12 23:56:30|2053.25|2033.25|2053.7|2033.7|2053.88|2033.88|2053.25|2033.25|21
1639353400000|2021-12-12 23:56:40|2053.66|2033.66|2053.45|2033.45|2053.66|2033.66|2053.41|2033.41|19
1639353410000|2021-12-12 23:56:50|2053.18|2033.18|2051.83|2031.83|2053.3|2033.3|2051.83|2031.83|30
1639353420000|2021-12-12 23:57:00|2052.78|2032.78|2052.76|2032.76|2052.78|2032.78|2052.46|2032.46|22
1639353430000|2021-12-12 23:57:10|2052.72|2032.72|2052.41|2032.41|2052.75|2032.75|2052.38|2032.38|17
1639353440000|2021-12-12 23:57:20|2052.64|2032.64|2052.87|2032.87|2053.26|2033.26|2052.63|2032.63|21
1639353450000|2021-12-12 23:57:30|2053.12|2033.12|2052.92|2032.92|2053.15|2033.15|2052.87|2032.87|4
1639353460000|2021-12-12 23:57:40|2053.15|2033.15|2054.08|2034.08|2054.2|2034.2|2052.84|2032.84|14
1639353470000|2021-12-12 23:57:50|2053.87|2033.87|2054.31|2034.31|2054.31|2034.31|2053.51|2033.51|13
1639353480000|2021-12-12 23:58:00|2054.29|2034.29|2055.06|2035.06|2055.06|2035.06|2053.7|2033.7|21
1639353490000|2021-12-12 23:58:10|2055.44|2035.44|2055.37|2035.37|2055.44|2035.44|2054.98|2034.98|7
1639353500000|2021-12-12 23:58:20|2055.27|2035.27|2054.71|2034.71|2055.27|2035.27|2054.67|2034.67|7
1639353510000|2021-12-12 23:58:30|2054.58|2034.58|2053.75|2033.75|2054.63|2034.63|2053.75|2033.75|9
1639353520000|2021-12-12 23:58:40|2053.61|2033.61|2053.81|2033.81|2053.81|2033.81|2053.53|2033.53|5
1639353530000|2021-12-12 23:58:50|2053.84|2033.84|2054.43|2034.43|2054.43|2034.43|2053.8|2033.8|7
1639353540000|2021-12-12 23:59:00|2054.48|2034.48|2055.26|2035.26|2055.26|2035.26|2054.47|2034.47|10
1639353550000|2021-12-12 23:59:10|2055.25|2035.25|2055.25|2035.25|2055.32|2035.32|2055.14|2035.14|9
1639353560000|2021-12-12 23:59:20|2055.23|2035.23|2055.07|2035.07|2055.25|2035.25|2054.99|2034.99|13
1639353570000|2021-12-12 23:59:30|2055.05|2035.05|2055.06|2035.06|2055.17|2035.17|2054.88|2034.88|11
1639353580000|2021-12-12 23:59:40|2054.54|2034.54|2053.7|2033.7|2054.54|2034.54|2053.7|2033.7|12
1639353590000|2021-12-12 23:59:50|2053.75|2033.75|2052.86|2032.86|2053.78|2033.78|2052.86|2032.86|9
1639353600000|2021-12-13 00:00:00|2052.54|2032.54|2051.96|2031.96|2052.54|2032.54|2051.83|2031.83|23
1639353610000|2021-12-13 00:00:10|2052|2032|2051.67|2031.67|2052|2032|2051.6|2031.6|22
1639353620000|2021-12-13 00:00:20|2051.63|2031.63|2051.2|2031.2|2051.66|2031.66|2051.1|2031.1|29
1639353630000|2021-12-13 00:00:30|2051.25|2031.25|2051.45|2031.45|2051.59|2031.59|2050.88|2030.88|22
1639353640000|2021-12-13 00:00:40|2051.43|2031.43|2051.05|2031.05|2051.44|2031.44|2050.58|2030.58|25
1639353650000|2021-12-13 00:00:50|2051.73|2031.73|2051.97|2031.97|2052.51|2032.51|2051.56|2031.56|15
1639353660000|2021-12-13 00:01:00|2051.96|2031.96|2052.72|2032.72|2052.72|2032.72|2051.6|2031.6|22
1639353670000|2021-12-13 00:01:10|2052.73|2032.73|2053.67|2033.67|2053.72|2033.72|2052.72|2032.72|14
1639353680000|2021-12-13 00:01:20|2053.7|2033.7|2054.93|2034.93|2054.93|2034.93|2053.61|2033.61|10
1639353690000|2021-12-13 00:01:30|2055.31|2035.31|2054.75|2034.75|2055.31|2035.31|2054.72|2034.72|10
1639353700000|2021-12-13 00:01:40|2054.74|2034.74|2054.94|2034.94|2054.94|2034.94|2054.68|2034.68|7
1639353710000|2021-12-13 00:01:50|2054.98|2034.98|2055.01|2035.01|2055.01|2035.01|2054.87|2034.87|4
1639353720000|2021-12-13 00:02:00|2055.06|2035.06|2057.03|2037.03|2057.25|2037.25|2055.06|2035.06|20
1639353730000|2021-12-13 00:02:10|2057.12|2037.12|2056.31|2036.31|2057.45|2037.45|2056.09|2036.09|27
1639353740000|2021-12-13 00:02:20|2056.32|2036.32|2056.73|2036.73|2056.73|2036.73|2055.8|2035.8|21
1639353750000|2021-12-13 00:02:30|2056.72|2036.72|2056.56|2036.56|2057.31|2037.31|2056.51|2036.51|17
1639353760000|2021-12-13 00:02:40|2056.52|2036.52|2058.85|2038.85|2058.85|2038.85|2056.36|2036.36|21
1639353770000|2021-12-13 00:02:50|2058.94|2038.94|2058.27|2038.27|2059.39|2039.39|2058.27|2038.27|11
1639353780000|2021-12-13 00:03:00|2058.44|2038.44|2058.17|2038.17|2058.79|2038.79|2058.17|2038.17|13
1639353790000|2021-12-13 00:03:10|2058.03|2038.03|2057.51|2037.51|2058.03|2038.03|2057.46|2037.46|9
1639353800000|2021-12-13 00:03:20|2056.95|2036.95|2057.5|2037.5|2057.5|2037.5|2056.95|2036.95|4
1639353810000|2021-12-13 00:03:30|2057.79|2037.79|2057.93|2037.93|2058.12|2038.12|2057.75|2037.75|10
1639353820000|2021-12-13 00:03:40|2057.97|2037.97|2058.17|2038.17|2058.85|2038.85|2057.97|2037.97|26
1639353830000|2021-12-13 00:03:50|2058.21|2038.21|2057.52|2037.52|2058.26|2038.26|2057.19|2037.19|15
1639353840000|2021-12-13 00:04:00|2057.41|2037.41|2057.95|2037.95|2057.99|2037.99|2056.98|2036.98|14
1639353850000|2021-12-13 00:04:10|2057.94|2037.94|2057.65|2037.65|2058.01|2038.01|2057.65|2037.65|14
1639353860000|2021-12-13 00:04:20|2057.83|2037.83|2057.84|2037.84|2057.84|2037.84|2057.83|2037.83|2
1639353870000|2021-12-13 00:04:30|2057.86|2037.86|2058.18|2038.18|2058.41|2038.41|2057.86|2037.86|13
1639353880000|2021-12-13 00:04:40|2057.99|2037.99|2058.04|2038.04|2058.06|2038.06|2057.9|2037.9|9
1639353890000|2021-12-13 00:04:50|2058.06|2038.06|2058.03|2038.03|2058.06|2038.06|2057.95|2037.95|6
1639353900000|2021-12-13 00:05:00|2058.05|2038.05|2058.04|2038.04|2058.05|2038.05|2058.04|2038.04|2
1639353910000|2021-12-13 00:05:10|2057.91|2037.91|2059.17|2039.17|2059.17|2039.17|2057.91|2037.91|7
1639353920000|2021-12-13 00:05:20|2059.31|2039.31|2059.78|2039.78|2060.39|2040.39|2059.31|2039.31|11
1639353930000|2021-12-13 00:05:30|2059.7|2039.7|2059.55|2039.55|2059.74|2039.74|2059.27|2039.27|21
1639353940000|2021-12-13 00:05:40|2059.37|2039.37|2057.74|2037.74|2059.55|2039.55|2057.74|2037.74|24
1639353950000|2021-12-13 00:05:50|2057.82|2037.82|2059.17|2039.17|2059.17|2039.17|2057.74|2037.74|27
1639353960000|2021-12-13 00:06:00|2059.12|2039.12|2059.58|2039.58|2059.87|2039.87|2058.51|2038.51|28
1639353970000|2021-12-13 00:06:10|2059.62|2039.62|2059.57|2039.57|2059.68|2039.68|2059.45|2039.45|14
1639353980000|2021-12-13 00:06:20|2059.59|2039.59|2059.76|2039.76|2059.78|2039.78|2059.57|2039.57|13
1639353990000|2021-12-13 00:06:30|2059.73|2039.73|2059.39|2039.39|2059.76|2039.76|2059.27|2039.27|26
1639354000000|2021-12-13 00:06:40|2059.33|2039.33|2059.61|2039.61|2059.9|2039.9|2059.33|2039.33|24
1639354010000|2021-12-13 00:06:50|2059.59|2039.59|2058.5|2038.5|2059.61|2039.61|2057.89|2037.89|19
1639354020000|2021-12-13 00:07:00|2058.57|2038.57|2058.62|2038.62|2058.69|2038.69|2057.99|2037.99|12
1639354030000|2021-12-13 00:07:10|2058.59|2038.59|2059.45|2039.45|2059.63|2039.63|2057.99|2037.99|19
1639354040000|2021-12-13 00:07:20|2059.61|2039.61|2058.13|2038.13|2059.61|2039.61|2058.13|2038.13|18
1639354050000|2021-12-13 00:07:30|2057.88|2037.88|2058.77|2038.77|2058.77|2038.77|2057.85|2037.85|12
1639354060000|2021-12-13 00:07:40|2058.87|2038.87|2058.44|2038.44|2058.88|2038.88|2058.3|2038.3|15
1639354070000|2021-12-13 00:07:50|2058.47|2038.47|2058.97|2038.97|2058.98|2038.98|2058.47|2038.47|17
1639354080000|2021-12-13 00:08:00|2058.99|2038.99|2059.51|2039.51|2059.61|2039.61|2058.79|2038.79|14
1639354090000|2021-12-13 00:08:10|2059.61|2039.61|2061.29|2041.29|2061.29|2041.29|2059.51|2039.51|12
1639354100000|2021-12-13 00:08:20|2061.26|2041.26|2061.26|2041.26|2061.26|2041.26|2061.26|2041.26|1
1639354110000|2021-12-13 00:08:30|2061.59|2041.59|2061.8|2041.8|2061.92|2041.92|2061.54|2041.54|10
1639354120000|2021-12-13 00:08:40|2061.72|2041.72|2064.42|2044.42|2064.93|2044.93|2061.68|2041.68|27
1639354130000|2021-12-13 00:08:50|2064.81|2044.81|2063.52|2043.52|2064.85|2044.85|2063.1|2043.1|22
1639354140000|2021-12-13 00:09:00|2063.55|2043.55|2064.8|2044.8|2065.19|2045.19|2063.55|2043.55|23
1639354150000|2021-12-13 00:09:10|2064.82|2044.82|2063.4|2043.4|2064.82|2044.82|2062.74|2042.74|27
1639354160000|2021-12-13 00:09:20|2062.95|2042.95|2062.76|2042.76|2062.98|2042.98|2062.68|2042.68|21
1639354170000|2021-12-13 00:09:30|2062.8|2042.8|2062.83|2042.83|2062.91|2042.91|2062.63|2042.63|20
1639354180000|2021-12-13 00:09:40|2062.86|2042.86|2062.36|2042.36|2062.97|2042.97|2062.36|2042.36|22
1639354190000|2021-12-13 00:09:50|2062.44|2042.44|2060.58|2040.58|2062.44|2042.44|2060.08|2040.08|28
1639354200000|2021-12-13 00:10:00|2060.09|2040.09|2060.33|2040.33|2060.7|2040.7|2059.78|2039.78|23
1639354210000|2021-12-13 00:10:10|2060.46|2040.46|2060.91|2040.91|2060.99|2040.99|2060.25|2040.25|32
1639354220000|2021-12-13 00:10:20|2060.87|2040.87|2063.42|2043.42|2063.62|2043.62|2060.61|2040.61|34
1639354230000|2021-12-13 00:10:30|2063.46|2043.46|2062.31|2042.31|2063.5|2043.5|2062.31|2042.31|31
1639354240000|2021-12-13 00:10:40|2062.21|2042.21|2061.2|2041.2|2062.26|2042.26|2061.05|2041.05|21
1639354250000|2021-12-13 00:10:50|2061.19|2041.19|2060.64|2040.64|2061.19|2041.19|2060.36|2040.36|21
1639354260000|2021-12-13 00:11:00|2060.81|2040.81|2061.6|2041.6|2061.67|2041.67|2060.56|2040.56|22
1639354270000|2021-12-13 00:11:10|2061.33|2041.33|2061.59|2041.59|2061.84|2041.84|2061.27|2041.27|24
1639354280000|2021-12-13 00:11:20|2061.6|2041.6|2061.91|2041.91|2061.95|2041.95|2061.6|2041.6|6
1639354290000|2021-12-13 00:11:30|2061.9|2041.9|2062.39|2042.39|2062.39|2042.39|2061.9|2041.9|7
1639354300000|2021-12-13 00:11:40|2062.33|2042.33|2062.4|2042.4|2062.4|2042.4|2062.33|2042.33|4
1639354310000|2021-12-13 00:11:50|2062.42|2042.42|2062.42|2042.42|2062.42|2042.42|2062.42|2042.42|1
1639354320000|2021-12-13 00:12:00|2062.62|2042.62|2064.23|2044.23|2064.25|2044.25|2062.49|2042.49|14
1639354330000|2021-12-13 00:12:10|2064.27|2044.27|2065.25|2045.25|2065.68|2045.68|2064.26|2044.26|18
1639354340000|2021-12-13 00:12:20|2065.26|2045.26|2065.45|2045.45|2065.57|2045.57|2065.12|2045.12|19
1639354350000|2021-12-13 00:12:30|2065.13|2045.13|2065.2|2045.2|2065.64|2045.64|2064.99|2044.99|13
1639354360000|2021-12-13 00:12:40|2065.87|2045.87|2063.55|2043.55|2065.87|2045.87|2063.55|2043.55|22
1639354370000|2021-12-13 00:12:50|2063.97|2043.97|2063.97|2043.97|2063.97|2043.97|2063.97|2043.97|1
1639354380000|2021-12-13 00:13:00|2063.74|2043.74|2064.53|2044.53|2064.53|2044.53|2063.03|2043.03|7
1639354390000|2021-12-13 00:13:10|2064.39|2044.39|2064.86|2044.86|2065.08|2045.08|2064.16|2044.16|25
1639354400000|2021-12-13 00:13:20|2064.87|2044.87|2063.35|2043.35|2064.87|2044.87|2063.35|2043.35|17
1639354410000|2021-12-13 00:13:30|2063.41|2043.41|2064.16|2044.16|2064.16|2044.16|2063.41|2043.41|9
1639354420000|2021-12-13 00:13:40|2063.86|2043.86|2063.96|2043.96|2064.16|2044.16|2063.75|2043.75|6
1639354430000|2021-12-13 00:13:50|2063.75|2043.75|2063.29|2043.29|2064.27|2044.27|2063.27|2043.27|8
1639354440000|2021-12-13 00:14:00|2062.98|2042.98|2063.8|2043.8|2064.18|2044.18|2062.98|2042.98|18
1639354450000|2021-12-13 00:14:10|2063.61|2043.61|2065.06|2045.06|2065.11|2045.11|2063.61|2043.61|20
1639354460000|2021-12-13 00:14:20|2064.97|2044.97|2064.9|2044.9|2065.21|2045.21|2064.9|2044.9|7
1639354470000|2021-12-13 00:14:30|2064.92|2044.92|2064.92|2044.92|2064.92|2044.92|2064.92|2044.92|1
1639354480000|2021-12-13 00:14:40|2064.84|2044.84|2064.67|2044.67|2064.84|2044.84|2064.61|2044.61|6
1639354490000|2021-12-13 00:14:50|2064.66|2044.66|2063.91|2043.91|2064.66|2044.66|2063.91|2043.91|15
1639354500000|2021-12-13 00:15:00|2063.97|2043.97|2063.39|2043.39|2063.97|2043.97|2063.03|2043.03|32
1639354510000|2021-12-13 00:15:10|2063.41|2043.41|2064.67|2044.67|2064.77|2044.77|2063.08|2043.08|35
1639354520000|2021-12-13 00:15:20|2064.73|2044.73|2065.67|2045.67|2065.67|2045.67|2064.59|2044.59|29
1639354530000|2021-12-13 00:15:30|2065.65|2045.65|2065.61|2045.61|2065.65|2045.65|2065.52|2045.52|7
1639354540000|2021-12-13 00:15:40|2065.72|2045.72|2064.67|2044.67|2065.72|2045.72|2064.67|2044.67|25
1639354550000|2021-12-13 00:15:50|2064.66|2044.66|2064.62|2044.62|2065.21|2045.21|2064.62|2044.62|27
1639354560000|2021-12-13 00:16:00|2064.6|2044.6|2064.05|2044.05|2064.77|2044.77|2063.65|2043.65|30
1639354570000|2021-12-13 00:16:10|2064.2|2044.2|2063.3|2043.3|2064.2|2044.2|2063.11|2043.11|21
1639354580000|2021-12-13 00:16:20|2063.14|2043.14|2060.85|2040.85|2063.14|2043.14|2060.42|2040.42|24
1639354590000|2021-12-13 00:16:30|2060.44|2040.44|2063.01|2043.01|2063.01|2043.01|2060.39|2040.39|28
1639354600000|2021-12-13 00:16:40|2062.98|2042.98|2059.61|2039.61|2062.99|2042.99|2059.61|2039.61|36
1639354610000|2021-12-13 00:16:50|2059.91|2039.91|2059.97|2039.97|2060.76|2040.76|2059.44|2039.44|29
1639354620000|2021-12-13 00:17:00|2059.92|2039.92|2059.86|2039.86|2060.09|2040.09|2059.38|2039.38|17
1639354630000|2021-12-13 00:17:10|2059.92|2039.92|2059.03|2039.03|2059.92|2039.92|2058.94|2038.94|15
1639354640000|2021-12-13 00:17:20|2059.05|2039.05|2058.74|2038.74|2059.8|2039.8|2058.72|2038.72|24
1639354650000|2021-12-13 00:17:30|2058.81|2038.81|2059.66|2039.66|2060.13|2040.13|2058.81|2038.81|23
1639354660000|2021-12-13 00:17:40|2059.6|2039.6|2059.53|2039.53|2060.16|2040.16|2059.53|2039.53|24
1639354670000|2021-12-13 00:17:50|2059.52|2039.52|2057.43|2037.43|2059.6|2039.6|2057.18|2037.18|26
1639354680000|2021-12-13 00:18:00|2057.46|2037.46|2056.69|2036.69|2057.51|2037.51|2055.9|2035.9|27
1639354690000|2021-12-13 00:18:10|2056.7|2036.7|2059.55|2039.55|2059.55|2039.55|2056.7|2036.7|22
1639354700000|2021-12-13 00:18:20|2060.03|2040.03|2058.18|2038.18|2060.03|2040.03|2057.93|2037.93|30
1639354710000|2021-12-13 00:18:30|2058.15|2038.15|2062.37|2042.37|2062.39|2042.39|2057.93|2037.93|32
1639354720000|2021-12-13 00:18:40|2061.95|2041.95|2061.71|2041.71|2062.16|2042.16|2061.61|2041.61|10
1639354730000|2021-12-13 00:18:50|2061.9|2041.9|2061.9|2041.9|2061.9|2041.9|2061.9|2041.9|1
1639354740000|2021-12-13 00:19:00|2062.02|2042.02|2063.09|2043.09|2063.09|2043.09|2061.68|2041.68|15
1639354750000|2021-12-13 00:19:10|2063.38|2043.38|2064.79|2044.79|2064.82|2044.82|2063.38|2043.38|14
1639354760000|2021-12-13 00:19:20|2064.23|2044.23|2064.98|2044.98|2065.02|2045.02|2064.23|2044.23|16
1639354770000|2021-12-13 00:19:30|2064.93|2044.93|2064.74|2044.74|2065.03|2045.03|2064.72|2044.72|21
1639354780000|2021-12-13 00:19:40|2064.7|2044.7|2064.69|2044.69|2064.77|2044.77|2064.69|2044.69|4
1639354790000|2021-12-13 00:19:50|2064.79|2044.79|2065.15|2045.15|2065.64|2045.64|2064.69|2044.69|25
1639354800000|2021-12-13 00:20:00|2064.97|2044.97|2065.75|2045.75|2065.75|2045.75|2064.97|2044.97|10
1639354810000|2021-12-13 00:20:10|2065.85|2045.85|2065.85|2045.85|2065.85|2045.85|2065.85|2045.85|1
1639354820000|2021-12-13 00:20:20|2065.89|2045.89|2064.86|2044.86|2065.92|2045.92|2064.83|2044.83|27
1639354830000|2021-12-13 00:20:30|2064.81|2044.81|2064.47|2044.47|2064.89|2044.89|2064.44|2044.44|36
1639354840000|2021-12-13 00:20:40|2064.28|2044.28|2062.18|2042.18|2064.28|2044.28|2062.18|2042.18|36
1639354850000|2021-12-13 00:20:50|2062.15|2042.15|2061.53|2041.53|2062.15|2042.15|2061.31|2041.31|23
1639354860000|2021-12-13 00:21:00|2061.5|2041.5|2059.12|2039.12|2061.52|2041.52|2059.12|2039.12|27
1639354870000|2021-12-13 00:21:10|2059.19|2039.19|2059.26|2039.26|2059.54|2039.54|2058.72|2038.72|34
1639354880000|2021-12-13 00:21:20|2059.08|2039.08|2058.16|2038.16|2059.08|2039.08|2058.11|2038.11|32
1639354890000|2021-12-13 00:21:30|2058.19|2038.19|2060.09|2040.09|2060.14|2040.14|2058.19|2038.19|28
1639354900000|2021-12-13 00:21:40|2060.04|2040.04|2059.35|2039.35|2060.13|2040.13|2059.18|2039.18|21
1639354910000|2021-12-13 00:21:50|2059.4|2039.4|2059.91|2039.91|2059.91|2039.91|2058.96|2038.96|24
1639354920000|2021-12-13 00:22:00|2059.92|2039.92|2059.95|2039.95|2060.75|2040.75|2059.63|2039.63|29
1639354930000|2021-12-13 00:22:10|2059.69|2039.69|2059.66|2039.66|2060|2040|2059.6|2039.6|17
1639354940000|2021-12-13 00:22:20|2059.63|2039.63|2060.56|2040.56|2060.56|2040.56|2059.59|2039.59|14
1639354950000|2021-12-13 00:22:30|2060.59|2040.59|2058.72|2038.72|2060.59|2040.59|2058.71|2038.71|26
1639354960000|2021-12-13 00:22:40|2058.69|2038.69|2057.88|2037.88|2058.69|2038.69|2057.88|2037.88|22
1639354970000|2021-12-13 00:22:50|2058.27|2038.27|2059.78|2039.78|2059.86|2039.86|2057.93|2037.93|16
1639354980000|2021-12-13 00:23:00|2059.8|2039.8|2060.08|2040.08|2060.08|2040.08|2059.08|2039.08|17
1639354990000|2021-12-13 00:23:10|2060.1|2040.1|2060.76|2040.76|2060.84|2040.84|2060.1|2040.1|11
1639355000000|2021-12-13 00:23:20|2060.72|2040.72|2060.69|2040.69|2060.77|2040.77|2060.68|2040.68|11
1639355010000|2021-12-13 00:23:30|2060.54|2040.54|2059.77|2039.77|2061.2|2041.2|2059.77|2039.77|19
1639355020000|2021-12-13 00:23:40|2059.69|2039.69|2057.7|2037.7|2060.24|2040.24|2057.7|2037.7|30
1639355030000|2021-12-13 00:23:50|2057.19|2037.19|2053.68|2033.68|2057.19|2037.19|2052.93|2032.93|36
1639355040000|2021-12-13 00:24:00|2053.37|2033.37|2054.49|2034.49|2055.03|2035.03|2053.17|2033.17|31
1639355050000|2021-12-13 00:24:10|2054.2|2034.2|2055.78|2035.78|2056.04|2036.04|2053.76|2033.76|35
1639355060000|2021-12-13 00:24:20|2055.85|2035.85|2057.03|2037.03|2057.04|2037.04|2055.74|2035.74|31
1639355070000|2021-12-13 00:24:30|2056.78|2036.78|2056.71|2036.71|2057.57|2037.57|2056.55|2036.55|35
1639355080000|2021-12-13 00:24:40|2056.63|2036.63|2057.92|2037.92|2057.97|2037.97|2056.14|2036.14|32
1639355090000|2021-12-13 00:24:50|2057.89|2037.89|2057.07|2037.07|2057.89|2037.89|2056.53|2036.53|31
1639355100000|2021-12-13 00:25:00|2057.01|2037.01|2054.99|2034.99|2057.28|2037.28|2054.9|2034.9|33
1639355110000|2021-12-13 00:25:10|2054.98|2034.98|2054.66|2034.66|2055.24|2035.24|2054.55|2034.55|28
1639355120000|2021-12-13 00:25:20|2054.68|2034.68|2055.04|2035.04|2055.65|2035.65|2054.68|2034.68|19
1639355130000|2021-12-13 00:25:30|2054.65|2034.65|2054.24|2034.24|2054.7|2034.7|2053.51|2033.51|35
1639355140000|2021-12-13 00:25:40|2054.33|2034.33|2054.01|2034.01|2054.75|2034.75|2053.91|2033.91|26
1639355150000|2021-12-13 00:25:50|2053.81|2033.81|2052.52|2032.52|2054.11|2034.11|2052.26|2032.26|37
1639355160000|2021-12-13 00:26:00|2052.57|2032.57|2052.74|2032.74|2053.02|2033.02|2052.44|2032.44|26
1639355170000|2021-12-13 00:26:10|2052.65|2032.65|2051.3|2031.3|2052.65|2032.65|2051.29|2031.29|28
1639355180000|2021-12-13 00:26:20|2051.21|2031.21|2047.89|2027.89|2051.21|2031.21|2046.41|2026.41|36
1639355190000|2021-12-13 00:26:30|2047.86|2027.86|2046.83|2026.83|2048.11|2028.11|2046.83|2026.83|34
1639355200000|2021-12-13 00:26:40|2047.22|2027.22|2045.79|2025.79|2047.22|2027.22|2044.23|2024.23|32
1639355210000|2021-12-13 00:26:50|2045.74|2025.74|2045.64|2025.64|2045.87|2025.87|2044.79|2024.79|24
1639355220000|2021-12-13 00:27:00|2045.42|2025.42|2044.74|2024.74|2045.82|2025.82|2044.51|2024.51|28
1639355230000|2021-12-13 00:27:10|2044.53|2024.53|2044.57|2024.57|2044.85|2024.85|2043.6|2023.6|25
1639355240000|2021-12-13 00:27:20|2044.31|2024.31|2044.36|2024.36|2044.47|2024.47|2043.51|2023.51|26
1639355250000|2021-12-13 00:27:30|2044.4|2024.4|2046.23|2026.23|2046.23|2026.23|2044.4|2024.4|26
1639355260000|2021-12-13 00:27:40|2046.42|2026.42|2046.14|2026.14|2046.6|2026.6|2046.07|2026.07|15
1639355270000|2021-12-13 00:27:50|2046.03|2026.03|2046.07|2026.07|2046.53|2026.53|2045.83|2025.83|17
1639355280000|2021-12-13 00:28:00|2046|2026|2045.53|2025.53|2046.05|2026.05|2045.53|2025.53|11
1639355290000|2021-12-13 00:28:10|2044.94|2024.94|2046.45|2026.45|2046.52|2026.52|2044.94|2024.94|8
1639355300000|2021-12-13 00:28:20|2046.42|2026.42|2048.07|2028.07|2048.12|2028.12|2046.42|2026.42|10
1639355310000|2021-12-13 00:28:30|2048.06|2028.06|2047.25|2027.25|2048.78|2028.78|2047.18|2027.18|36
1639355320000|2021-12-13 00:28:40|2047.18|2027.18|2046.7|2026.7|2047.36|2027.36|2046.7|2026.7|16
1639355330000|2021-12-13 00:28:50|2046.69|2026.69|2046.81|2026.81|2047.28|2027.28|2046.66|2026.66|24
1639355340000|2021-12-13 00:29:00|2046.8|2026.8|2049.9|2029.9|2049.94|2029.94|2046.76|2026.76|21
1639355350000|2021-12-13 00:29:10|2050.47|2030.47|2048.71|2028.71|2050.47|2030.47|2048.64|2028.64|19
1639355360000|2021-12-13 00:29:20|2048.26|2028.26|2049.54|2029.54|2049.65|2029.65|2048.03|2028.03|24
1639355370000|2021-12-13 00:29:30|2049.51|2029.51|2049.56|2029.56|2049.97|2029.97|2049.21|2029.21|16
1639355380000|2021-12-13 00:29:40|2049.6|2029.6|2048.34|2028.34|2049.66|2029.66|2047.92|2027.92|29
1639355390000|2021-12-13 00:29:50|2048.37|2028.37|2049.67|2029.67|2049.67|2029.67|2048.34|2028.34|19
1639355400000|2021-12-13 00:30:00|2049.66|2029.66|2048.08|2028.08|2049.66|2029.66|2047.96|2027.96|32
1639355410000|2021-12-13 00:30:10|2047.99|2027.99|2046.2|2026.2|2047.99|2027.99|2045.87|2025.87|30
1639355420000|2021-12-13 00:30:20|2046.21|2026.21|2044.8|2024.8|2046.35|2026.35|2044.59|2024.59|31
1639355430000|2021-12-13 00:30:30|2044.78|2024.78|2046.34|2026.34|2046.5|2026.5|2044.63|2024.63|26
1639355440000|2021-12-13 00:30:40|2046.1|2026.1|2046.23|2026.23|2046.59|2026.59|2045.95|2025.95|27
1639355450000|2021-12-13 00:30:50|2046.18|2026.18|2045.56|2025.56|2046.26|2026.26|2045.55|2025.55|20
1639355460000|2021-12-13 00:31:00|2045.9|2025.9|2045.63|2025.63|2045.9|2025.9|2044.78|2024.78|23
1639355470000|2021-12-13 00:31:10|2045.66|2025.66|2046.04|2026.04|2046.39|2026.39|2045.64|2025.64|14
1639355480000|2021-12-13 00:31:20|2046.03|2026.03|2046.53|2026.53|2046.64|2026.64|2045.45|2025.45|26
1639355490000|2021-12-13 00:31:30|2046.52|2026.52|2045.26|2025.26|2046.76|2026.76|2045.26|2025.26|28
1639355500000|2021-12-13 00:31:40|2045.34|2025.34|2046.24|2026.24|2046.58|2026.58|2044.88|2024.88|31
1639355510000|2021-12-13 00:31:50|2046.27|2026.27|2047.02|2027.02|2047.05|2027.05|2046.27|2026.27|25
1639355520000|2021-12-13 00:32:00|2047.04|2027.04|2045.52|2025.52|2047.52|2027.52|2045.52|2025.52|29
1639355530000|2021-12-13 00:32:10|2045.21|2025.21|2044.65|2024.65|2045.63|2025.63|2043.84|2023.84|26
1639355540000|2021-12-13 00:32:20|2044.72|2024.72|2045.27|2025.27|2045.72|2025.72|2044.72|2024.72|30
1639355550000|2021-12-13 00:32:30|2045.24|2025.24|2045.61|2025.61|2045.68|2025.68|2045.21|2025.21|20
1639355560000|2021-12-13 00:32:40|2045.48|2025.48|2046.52|2026.52|2046.52|2026.52|2044.82|2024.82|27
1639355570000|2021-12-13 00:32:50|2046.56|2026.56|2045.72|2025.72|2046.59|2026.59|2045.72|2025.72|14
1639355580000|2021-12-13 00:33:00|2045.81|2025.81|2045.64|2025.64|2046.24|2026.24|2045.64|2025.64|16
1639355590000|2021-12-13 00:33:10|2045.54|2025.54|2046.62|2026.62|2046.62|2026.62|2045.5|2025.5|18
1639355600000|2021-12-13 00:33:20|2046.33|2026.33|2046.67|2026.67|2046.68|2026.68|2046.28|2026.28|14
1639355610000|2021-12-13 00:33:30|2046.68|2026.68|2046.65|2026.65|2047.21|2027.21|2046.58|2026.58|21
1639355620000|2021-12-13 00:33:40|2046.66|2026.66|2047.94|2027.94|2048.03|2028.03|2046.66|2026.66|11
1639355630000|2021-12-13 00:33:50|2047.92|2027.92|2047.78|2027.78|2048|2028|2047.5|2027.5|8
1639355640000|2021-12-13 00:34:00|2047.67|2027.67|2047.35|2027.35|2047.76|2027.76|2047.26|2027.26|26
1639355650000|2021-12-13 00:34:10|2047.32|2027.32|2047.44|2027.44|2047.55|2027.55|2047.06|2027.06|25
1639355660000|2021-12-13 00:34:20|2047.49|2027.49|2047.99|2027.99|2048.01|2028.01|2047|2027|17
1639355670000|2021-12-13 00:34:30|2048.35|2028.35|2048.31|2028.31|2048.38|2028.38|2047.99|2027.99|11
1639355680000|2021-12-13 00:34:40|2048.29|2028.29|2047.99|2027.99|2048.34|2028.34|2047.98|2027.98|12
1639355690000|2021-12-13 00:34:50|2048|2028|2047.81|2027.81|2048|2028|2047.77|2027.77|14
1639355700000|2021-12-13 00:35:00|2048.2|2028.2|2047.29|2027.29|2048.27|2028.27|2047.29|2027.29|22
1639355710000|2021-12-13 00:35:10|2046.83|2026.83|2046.79|2026.79|2047.19|2027.19|2046.18|2026.18|32
1639355720000|2021-12-13 00:35:20|2046.78|2026.78|2047.62|2027.62|2047.75|2027.75|2046.67|2026.67|25
1639355730000|2021-12-13 00:35:30|2047.67|2027.67|2048.65|2028.65|2048.65|2028.65|2047.64|2027.64|11
1639355740000|2021-12-13 00:35:40|2048.58|2028.58|2048.49|2028.49|2048.58|2028.58|2048.41|2028.41|3
1639355750000|2021-12-13 00:35:50|2048.7|2028.7|2047.61|2027.61|2048.95|2028.95|2047.61|2027.61|17
1639355760000|2021-12-13 00:36:00|2047.94|2027.94|2048.45|2028.45|2048.68|2028.68|2047.47|2027.47|17
1639355770000|2021-12-13 00:36:10|2048.44|2028.44|2046.18|2026.18|2048.44|2028.44|2046.18|2026.18|22
1639355780000|2021-12-13 00:36:20|2046.42|2026.42|2047.1|2027.1|2047.1|2027.1|2046.11|2026.11|19
1639355790000|2021-12-13 00:36:30|2047|2027|2046.39|2026.39|2047.3|2027.3|2046.18|2026.18|25
1639355800000|2021-12-13 00:36:40|2046.05|2026.05|2043.95|2023.95|2046.05|2026.05|2043.8|2023.8|21
1639355810000|2021-12-13 00:36:50|2043.91|2023.91|2044.34|2024.34|2044.88|2024.88|2043.91|2023.91|31
1639355820000|2021-12-13 00:37:00|2043.98|2023.98|2044.62|2024.62|2044.68|2024.68|2043.47|2023.47|31
1639355830000|2021-12-13 00:37:10|2044.63|2024.63|2044.11|2024.11|2046.31|2026.31|2043.82|2023.82|34
1639355840000|2021-12-13 00:37:20|2044.16|2024.16|2044.17|2024.17|2045.25|2025.25|2043.6|2023.6|34
1639355850000|2021-12-13 00:37:30|2044.04|2024.04|2043.91|2023.91|2044.15|2024.15|2043.8|2023.8|19
1639355860000|2021-12-13 00:37:40|2043.84|2023.84|2043.64|2023.64|2043.84|2023.84|2043.08|2023.08|18
1639355870000|2021-12-13 00:37:50|2043.65|2023.65|2044.03|2024.03|2044.03|2024.03|2043.64|2023.64|7
1639355880000|2021-12-13 00:38:00|2043.98|2023.98|2043.83|2023.83|2044|2024|2043.67|2023.67|14
1639355890000|2021-12-13 00:38:10|2043.63|2023.63|2040.66|2020.66|2043.63|2023.63|2040.66|2020.66|22
1639355900000|2021-12-13 00:38:20|2040.6|2020.6|2039.62|2019.62|2041.07|2021.07|2038.72|2018.72|28
1639355910000|2021-12-13 00:38:30|2039.6|2019.6|2042.37|2022.37|2042.37|2022.37|2038.55|2018.55|36
1639355920000|2021-12-13 00:38:40|2041.64|2021.64|2044.83|2024.83|2044.99|2024.99|2041.64|2021.64|25
1639355930000|2021-12-13 00:38:50|2044.49|2024.49|2043.26|2023.26|2044.49|2024.49|2043.26|2023.26|32
1639355940000|2021-12-13 00:39:00|2043.27|2023.27|2041.88|2021.88|2043.75|2023.75|2041.88|2021.88|28
1639355950000|2021-12-13 00:39:10|2041.57|2021.57|2042.59|2022.59|2042.61|2022.61|2041.23|2021.23|25
1639355960000|2021-12-13 00:39:20|2042.78|2022.78|2042.25|2022.25|2042.78|2022.78|2041.85|2021.85|29
1639355970000|2021-12-13 00:39:30|2042.09|2022.09|2041.85|2021.85|2042.09|2022.09|2041.75|2021.75|28
1639355980000|2021-12-13 00:39:40|2041.84|2021.84|2041.34|2021.34|2041.88|2021.88|2040.6|2020.6|27
1639355990000|2021-12-13 00:39:50|2041.25|2021.25|2041.77|2021.77|2042.2|2022.2|2040.92|2020.92|23
1639356000000|2021-12-13 00:40:00|2042.56|2022.56|2041.32|2021.32|2042.6|2022.6|2041.32|2021.32|28
1639356010000|2021-12-13 00:40:10|2040.94|2020.94|2041.1|2021.1|2041.1|2021.1|2040.1|2020.1|24
1639356020000|2021-12-13 00:40:20|2041.06|2021.06|2040.83|2020.83|2041.08|2021.08|2040.67|2020.67|21
1639356030000|2021-12-13 00:40:30|2040.77|2020.77|2040.25|2020.25|2040.92|2020.92|2039.9|2019.9|25
1639356040000|2021-12-13 00:40:40|2039.81|2019.81|2038.98|2018.98|2039.81|2019.81|2038.77|2018.77|7
1639356050000|2021-12-13 00:40:50|2038.93|2018.93|2038.98|2018.98|2039.3|2019.3|2038.67|2018.67|7
1639356060000|2021-12-13 00:41:00|2038.97|2018.97|2039.04|2019.04|2039.1|2019.1|2038.97|2018.97|5
1639356070000|2021-12-13 00:41:10|2039.05|2019.05|2038.5|2018.5|2039.84|2019.84|2038.45|2018.45|22
1639356080000|2021-12-13 00:41:20|2038.55|2018.55|2038.46|2018.46|2038.91|2018.91|2038.46|2018.46|7
1639356090000|2021-12-13 00:41:30|2038.77|2018.77|2041.33|2021.33|2041.35|2021.35|2038.61|2018.61|21
1639356100000|2021-12-13 00:41:40|2041.34|2021.34|2041.76|2021.76|2041.76|2021.76|2041.34|2021.34|10
1639356110000|2021-12-13 00:41:50|2041.83|2021.83|2041.7|2021.7|2041.91|2021.91|2041.7|2021.7|3
1639356120000|2021-12-13 00:42:00|2041.66|2021.66|2041.63|2021.63|2041.66|2021.66|2041.62|2021.62|3
1639356130000|2021-12-13 00:42:10|2041.85|2021.85|2041.76|2021.76|2042.4|2022.4|2041.65|2021.65|12
1639356140000|2021-12-13 00:42:20|2042.15|2022.15|2041.84|2021.84|2042.46|2022.46|2041.54|2021.54|17
1639356150000|2021-12-13 00:42:30|2042.5|2022.5|2042.4|2022.4|2042.62|2022.62|2041.81|2021.81|21
1639356160000|2021-12-13 00:42:40|2042.39|2022.39|2044.26|2024.26|2044.39|2024.39|2042.39|2022.39|13
1639356170000|2021-12-13 00:42:50|2043.95|2023.95|2044.16|2024.16|2044.22|2024.22|2043.86|2023.86|11
1639356180000|2021-12-13 00:43:00|2044.29|2024.29|2045.75|2025.75|2045.87|2025.87|2044.28|2024.28|25
1639356190000|2021-12-13 00:43:10|2045.89|2025.89|2045.81|2025.81|2046.17|2026.17|2045.57|2025.57|20
1639356200000|2021-12-13 00:43:20|2045.71|2025.71|2046.93|2026.93|2047.39|2027.39|2045.71|2025.71|24
1639356210000|2021-12-13 00:43:30|2047.49|2027.49|2047.99|2027.99|2048.04|2028.04|2047.4|2027.4|16
1639356220000|2021-12-13 00:43:40|2048.04|2028.04|2047.86|2027.86|2048.09|2028.09|2047.65|2027.65|7
1639356230000|2021-12-13 00:43:50|2047.74|2027.74|2047.72|2027.72|2047.85|2027.85|2047.72|2027.72|7
1639356240000|2021-12-13 00:44:00|2047.76|2027.76|2047.82|2027.82|2047.91|2027.91|2047.65|2027.65|13
1639356250000|2021-12-13 00:44:10|2047.89|2027.89|2046.72|2026.72|2047.97|2027.97|2046.72|2026.72|12
1639356260000|2021-12-13 00:44:20|2046.41|2026.41|2047.27|2027.27|2047.47|2027.47|2046.38|2026.38|15
1639356270000|2021-12-13 00:44:30|2047.26|2027.26|2046.38|2026.38|2047.26|2027.26|2046.22|2026.22|12
1639356280000|2021-12-13 00:44:40|2046.31|2026.31|2044.38|2024.38|2046.31|2026.31|2044.38|2024.38|20
1639356290000|2021-12-13 00:44:50|2043.81|2023.81|2044.67|2024.67|2045.05|2025.05|2043.66|2023.66|16
1639356300000|2021-12-13 00:45:00|2045.33|2025.33|2046.79|2026.79|2046.87|2026.87|2045.23|2025.23|28
1639356310000|2021-12-13 00:45:10|2046.48|2026.48|2046.91|2026.91|2046.91|2026.91|2045.84|2025.84|18
1639356320000|2021-12-13 00:45:20|2046.93|2026.93|2047.04|2027.04|2047.36|2027.36|2046.88|2026.88|17
1639356330000|2021-12-13 00:45:30|2046.63|2026.63|2047.05|2027.05|2047.05|2027.05|2046.5|2026.5|11
1639356340000|2021-12-13 00:45:40|2047.07|2027.07|2045.36|2025.36|2047.44|2027.44|2045.36|2025.36|21
1639356350000|2021-12-13 00:45:50|2045.49|2025.49|2044.83|2024.83|2045.49|2025.49|2044.7|2024.7|25
1639356360000|2021-12-13 00:46:00|2044.84|2024.84|2045.02|2025.02|2045.52|2025.52|2044.77|2024.77|25
1639356370000|2021-12-13 00:46:10|2045.07|2025.07|2045.66|2025.66|2046.02|2026.02|2045.07|2025.07|24
1639356380000|2021-12-13 00:46:20|2045.71|2025.71|2045.2|2025.2|2045.71|2025.71|2045.09|2025.09|22
1639356390000|2021-12-13 00:46:30|2045.21|2025.21|2045.46|2025.46|2045.65|2025.65|2044.91|2024.91|22
1639356400000|2021-12-13 00:46:40|2045.37|2025.37|2043.23|2023.23|2045.59|2025.59|2043.23|2023.23|27
1639356410000|2021-12-13 00:46:50|2043.25|2023.25|2042.94|2022.94|2044.09|2024.09|2042.94|2022.94|22
1639356420000|2021-12-13 00:47:00|2042.72|2022.72|2042.31|2022.31|2043.09|2023.09|2042.31|2022.31|19
1639356430000|2021-12-13 00:47:10|2042.34|2022.34|2040.63|2020.63|2042.34|2022.34|2040|2020|23
1639356440000|2021-12-13 00:47:20|2040.64|2020.64|2039.88|2019.88|2040.64|2020.64|2039.88|2019.88|21
1639356450000|2021-12-13 00:47:30|2039.82|2019.82|2039.68|2019.68|2039.91|2019.91|2039.66|2019.66|22
1639356460000|2021-12-13 00:47:40|2039.67|2019.67|2039.48|2019.48|2039.67|2019.67|2039.48|2019.48|9
1639356470000|2021-12-13 00:47:50|2039.42|2019.42|2039.1|2019.1|2039.42|2019.42|2039.04|2019.04|13
1639356480000|2021-12-13 00:48:00|2039.12|2019.12|2039.09|2019.09|2039.19|2019.19|2039.04|2019.04|5
1639356490000|2021-12-13 00:48:10|2038.93|2018.93|2039.91|2019.91|2040.09|2020.09|2038.8|2018.8|11
1639356500000|2021-12-13 00:48:20|2039.75|2019.75|2039.83|2019.83|2040.84|2020.84|2038.85|2018.85|24
1639356510000|2021-12-13 00:48:30|2040.51|2020.51|2040.81|2020.81|2041.05|2021.05|2040.51|2020.51|16
1639356520000|2021-12-13 00:48:40|2040.83|2020.83|2041.5|2021.5|2041.76|2021.76|2040.63|2020.63|25
1639356530000|2021-12-13 00:48:50|2041.73|2021.73|2041.63|2021.63|2041.73|2021.73|2041.62|2021.62|6
1639356540000|2021-12-13 00:49:00|2041.62|2021.62|2041.56|2021.56|2041.65|2021.65|2041.36|2021.36|17
1639356550000|2021-12-13 00:49:10|2041.64|2021.64|2041.81|2021.81|2041.84|2021.84|2040.93|2020.93|16
1639356560000|2021-12-13 00:49:20|2041.55|2021.55|2041.48|2021.48|2041.55|2021.55|2041.42|2021.42|11
1639356570000|2021-12-13 00:49:30|2041.49|2021.49|2041.38|2021.38|2041.53|2021.53|2041.38|2021.38|11
1639356580000|2021-12-13 00:49:40|2041.37|2021.37|2040.06|2020.06|2041.53|2021.53|2039.96|2019.96|18
1639356590000|2021-12-13 00:49:50|2040.1|2020.1|2039.65|2019.65|2040.1|2020.1|2039.19|2019.19|6
1639356600000|2021-12-13 00:50:00|2039.24|2019.24|2038.61|2018.61|2039.83|2019.83|2038.47|2018.47|11
1639356610000|2021-12-13 00:50:10|2038.81|2018.81|2039.6|2019.6|2039.81|2019.81|2038.55|2018.55|17
1639356620000|2021-12-13 00:50:20|2039.55|2019.55|2038.18|2018.18|2039.63|2019.63|2038.17|2018.17|14
1639356630000|2021-12-13 00:50:30|2038.27|2018.27|2039.1|2019.1|2039.19|2019.19|2038.27|2018.27|16
1639356640000|2021-12-13 00:50:40|2039.09|2019.09|2038.05|2018.05|2039.16|2019.16|2038.05|2018.05|7
1639356650000|2021-12-13 00:50:50|2038.06|2018.06|2038.41|2018.41|2038.66|2018.66|2037.77|2017.77|11
1639356660000|2021-12-13 00:51:00|2039.5|2019.5|2039.77|2019.77|2040.4|2020.4|2039.5|2019.5|15
1639356670000|2021-12-13 00:51:10|2039.8|2019.8|2039.81|2019.81|2039.81|2019.81|2039.7|2019.7|7
1639356680000|2021-12-13 00:51:20|2039.87|2019.87|2040.55|2020.55|2040.76|2020.76|2039.83|2019.83|13
1639356690000|2021-12-13 00:51:30|2040.49|2020.49|2040.64|2020.64|2040.88|2020.88|2040.11|2020.11|16
1639356700000|2021-12-13 00:51:40|2040.57|2020.57|2040.64|2020.64|2040.64|2020.64|2040.57|2020.57|8
1639356710000|2021-12-13 00:51:50|2040.67|2020.67|2041.87|2021.87|2041.87|2021.87|2040.64|2020.64|18
1639356720000|2021-12-13 00:52:00|2041.86|2021.86|2041.82|2021.82|2042.09|2022.09|2041.69|2021.69|22
1639356730000|2021-12-13 00:52:10|2041.89|2021.89|2041.61|2021.61|2041.89|2021.89|2041.61|2021.61|14
1639356740000|2021-12-13 00:52:20|2041.67|2021.67|2041.03|2021.03|2041.69|2021.69|2040.86|2020.86|26
1639356750000|2021-12-13 00:52:30|2041|2021|2039.92|2019.92|2041.18|2021.18|2039.92|2019.92|23
1639356760000|2021-12-13 00:52:40|2039.93|2019.93|2041.9|2021.9|2042.03|2022.03|2039.9|2019.9|24
1639356770000|2021-12-13 00:52:50|2042.03|2022.03|2040.96|2020.96|2042.03|2022.03|2040.7|2020.7|23
1639356780000|2021-12-13 00:53:00|2040.95|2020.95|2039.69|2019.69|2041|2021|2039.62|2019.62|26
1639356790000|2021-12-13 00:53:10|2039.55|2019.55|2037.05|2017.05|2039.55|2019.55|2036.44|2016.44|35
1639356800000|2021-12-13 00:53:20|2037.08|2017.08|2038.15|2018.15|2038.17|2018.17|2036.99|2016.99|32
1639356810000|2021-12-13 00:53:30|2038.16|2018.16|2038.45|2018.45|2038.6|2018.6|2038.07|2018.07|20
1639356820000|2021-12-13 00:53:40|2038.5|2018.5|2037.74|2017.74|2038.74|2018.74|2037.74|2017.74|23
1639356830000|2021-12-13 00:53:50|2037.73|2017.73|2037.01|2017.01|2038.3|2018.3|2036.76|2016.76|13
1639356840000|2021-12-13 00:54:00|2037.04|2017.04|2036.85|2016.85|2037.05|2017.05|2036.85|2016.85|5
1639356850000|2021-12-13 00:54:10|2036.99|2016.99|2037.58|2017.58|2037.58|2017.58|2036.48|2016.48|11
1639356860000|2021-12-13 00:54:20|2037.76|2017.76|2037.84|2017.84|2038.27|2018.27|2037.75|2017.75|15
1639356870000|2021-12-13 00:54:30|2037.8|2017.8|2037.63|2017.63|2037.8|2017.8|2036.95|2016.95|15
1639356880000|2021-12-13 00:54:40|2037.62|2017.62|2036.94|2016.94|2037.62|2017.62|2036.73|2016.73|5
1639356890000|2021-12-13 00:54:50|2036.98|2016.98|2034.15|2014.15|2036.98|2016.98|2033.93|2013.93|32
1639356900000|2021-12-13 00:55:00|2034.1|2014.1|2034.61|2014.61|2034.74|2014.74|2033.68|2013.68|34
1639356910000|2021-12-13 00:55:10|2034.65|2014.65|2035.52|2015.52|2035.52|2015.52|2034.17|2014.17|22
1639356920000|2021-12-13 00:55:20|2035.04|2015.04|2035.16|2015.16|2035.49|2015.49|2034.98|2014.98|6
1639356930000|2021-12-13 00:55:30|2035.26|2015.26|2030.62|2010.62|2035.42|2015.42|2030.03|2010.03|38
1639356940000|2021-12-13 00:55:40|2030.64|2010.64|2031.04|2011.04|2031.5|2011.5|2030.49|2010.49|23
1639356950000|2021-12-13 00:55:50|2030.71|2010.71|2028.41|2008.41|2030.71|2010.71|2028.26|2008.26|27
1639356960000|2021-12-13 00:56:00|2028.81|2008.81|2031.29|2011.29|2032.37|2012.37|2028.81|2008.81|29
1639356970000|2021-12-13 00:56:10|2031.63|2011.63|2030.25|2010.25|2031.71|2011.71|2030.25|2010.25|31
1639356980000|2021-12-13 00:56:20|2030.18|2010.18|2030.57|2010.57|2031.37|2011.37|2030.18|2010.18|30
1639356990000|2021-12-13 00:56:30|2030.59|2010.59|2031.6|2011.6|2032.06|2012.06|2030.59|2010.59|29
1639357000000|2021-12-13 00:56:40|2031.78|2011.78|2031.93|2011.93|2031.96|2011.96|2030.76|2010.76|32
1639357010000|2021-12-13 00:56:50|2031.88|2011.88|2031.49|2011.49|2031.88|2011.88|2030.95|2010.95|23
1639357020000|2021-12-13 00:57:00|2031.43|2011.43|2030.88|2010.88|2031.77|2011.77|2029.91|2009.91|33
1639357030000|2021-12-13 00:57:10|2030.87|2010.87|2031.81|2011.81|2031.85|2011.85|2030.29|2010.29|24
1639357040000|2021-12-13 00:57:20|2031.97|2011.97|2028.63|2008.63|2031.97|2011.97|2028.43|2008.43|32
1639357050000|2021-12-13 00:57:30|2028.96|2008.96|2029.28|2009.28|2029.39|2009.39|2028.72|2008.72|33
1639357060000|2021-12-13 00:57:40|2029.27|2009.27|2028.26|2008.26|2029.3|2009.3|2028.22|2008.22|25
1639357070000|2021-12-13 00:57:50|2028.33|2008.33|2028.61|2008.61|2028.82|2008.82|2027.84|2007.84|26
1639357080000|2021-12-13 00:58:00|2028.63|2008.63|2028.85|2008.85|2029.77|2009.77|2028.52|2008.52|27
1639357090000|2021-12-13 00:58:10|2029.13|2009.13|2030.05|2010.05|2030.08|2010.08|2028.6|2008.6|26
1639357100000|2021-12-13 00:58:20|2030.08|2010.08|2029.16|2009.16|2030.08|2010.08|2029.16|2009.16|20
1639357110000|2021-12-13 00:58:30|2029.28|2009.28|2030.06|2010.06|2030.06|2010.06|2029.28|2009.28|13
1639357120000|2021-12-13 00:58:40|2030.11|2010.11|2030.64|2010.64|2030.75|2010.75|2030.11|2010.11|13
1639357130000|2021-12-13 00:58:50|2030.72|2010.72|2030|2010|2030.79|2010.79|2029.11|2009.11|21
1639357140000|2021-12-13 00:59:00|2029.99|2009.99|2030.65|2010.65|2030.68|2010.68|2029.98|2009.98|16
1639357150000|2021-12-13 00:59:10|2030.59|2010.59|2030.6|2010.6|2030.68|2010.68|2030.28|2010.28|28
1639357160000|2021-12-13 00:59:20|2030.61|2010.61|2030.66|2010.66|2030.74|2010.74|2030.61|2010.61|12
1639357170000|2021-12-13 00:59:30|2030.67|2010.67|2031.05|2011.05|2031.29|2011.29|2030.62|2010.62|17
1639357180000|2021-12-13 00:59:40|2031.29|2011.29|2031.15|2011.15|2031.35|2011.35|2030.9|2010.9|14
1639357190000|2021-12-13 00:59:50|2031.12|2011.12|2031.52|2011.52|2031.9|2011.9|2031.12|2011.12|26
1639357200000|2021-12-13 01:00:00|2031.57|2011.57|2030.74|2010.74|2031.58|2011.58|2030.74|2010.74|23
1639357210000|2021-12-13 01:00:10|2030.68|2010.68|2031.39|2011.39|2031.52|2011.52|2030.49|2010.49|31
1639357220000|2021-12-13 01:00:20|2031.62|2011.62|2031.59|2011.59|2031.86|2011.86|2031.59|2011.59|19
1639357230000|2021-12-13 01:00:30|2031.61|2011.61|2030.62|2010.62|2032.27|2012.27|2030.62|2010.62|17
1639357240000|2021-12-13 01:00:40|2030.6|2010.6|2029.8|2009.8|2030.96|2010.96|2029.68|2009.68|28
1639357250000|2021-12-13 01:00:50|2029.82|2009.82|2028.91|2008.91|2030.92|2010.92|2028.77|2008.77|36
1639357260000|2021-12-13 01:01:00|2028.95|2008.95|2028.18|2008.18|2028.95|2008.95|2026.36|2006.36|33
1639357270000|2021-12-13 01:01:10|2028.55|2008.55|2028.45|2008.45|2029.55|2009.55|2027.59|2007.59|25
1639357280000|2021-12-13 01:01:20|2028.58|2008.58|2028.56|2008.56|2028.69|2008.69|2027.41|2007.41|28
1639357290000|2021-12-13 01:01:30|2028.47|2008.47|2028.18|2008.18|2028.83|2008.83|2027.81|2007.81|25
1639357300000|2021-12-13 01:01:40|2027.96|2007.96|2029.36|2009.36|2029.42|2009.42|2026.65|2006.65|31
1639357310000|2021-12-13 01:01:50|2029.07|2009.07|2029.29|2009.29|2029.37|2009.37|2028.62|2008.62|15
1639357320000|2021-12-13 01:02:00|2029.3|2009.3|2033.55|2013.55|2033.55|2013.55|2029.3|2009.3|23
1639357330000|2021-12-13 01:02:10|2033.59|2013.59|2034.51|2014.51|2034.58|2014.58|2033.49|2013.49|11
1639357340000|2021-12-13 01:02:20|2034.43|2014.43|2031.81|2011.81|2034.43|2014.43|2030.88|2010.88|18
1639357350000|2021-12-13 01:02:30|2031.4|2011.4|2029.62|2009.62|2031.4|2011.4|2029.62|2009.62|32
1639357360000|2021-12-13 01:02:40|2029.38|2009.38|2029.58|2009.58|2029.9|2009.9|2029.01|2009.01|23
1639357370000|2021-12-13 01:02:50|2029.59|2009.59|2030|2010|2030.79|2010.79|2029.31|2009.31|32
1639357380000|2021-12-13 01:03:00|2030.02|2010.02|2030.13|2010.13|2030.33|2010.33|2029.44|2009.44|21
1639357390000|2021-12-13 01:03:10|2030.16|2010.16|2031.44|2011.44|2031.44|2011.44|2030.16|2010.16|19
1639357400000|2021-12-13 01:03:20|2031.55|2011.55|2030.55|2010.55|2032.72|2012.72|2030.55|2010.55|24
1639357410000|2021-12-13 01:03:30|2030.54|2010.54|2030.64|2010.64|2030.73|2010.73|2030.52|2010.52|14
1639357420000|2021-12-13 01:03:40|2030.6|2010.6|2031|2011|2031.76|2011.76|2030.6|2010.6|15
1639357430000|2021-12-13 01:03:50|2030.81|2010.81|2031.57|2011.57|2031.58|2011.58|2030.81|2010.81|9
1639357440000|2021-12-13 01:04:00|2031.58|2011.58|2032.45|2012.45|2032.59|2012.59|2031.58|2011.58|7
1639357450000|2021-12-13 01:04:10|2032.42|2012.42|2033.28|2013.28|2033.31|2013.31|2032.42|2012.42|15
1639357460000|2021-12-13 01:04:20|2033.3|2013.3|2034.32|2014.32|2034.51|2014.51|2033.3|2013.3|10
1639357470000|2021-12-13 01:04:30|2034.29|2014.29|2035.28|2015.28|2035.28|2015.28|2034.29|2014.29|9
1639357480000|2021-12-13 01:04:40|2035.33|2015.33|2035.6|2015.6|2035.6|2015.6|2035.28|2015.28|10
1639357490000|2021-12-13 01:04:50|2035.58|2015.58|2035.63|2015.63|2035.79|2015.79|2034.89|2014.89|10
1639357500000|2021-12-13 01:05:00|2035.7|2015.7|2035.49|2015.49|2036.1|2016.1|2035.47|2015.47|10
1639357510000|2021-12-13 01:05:10|2035.74|2015.74|2036.49|2016.49|2036.64|2016.64|2035.49|2015.49|14
1639357520000|2021-12-13 01:05:20|2036.52|2016.52|2035.93|2015.93|2036.68|2016.68|2035.9|2015.9|23
1639357530000|2021-12-13 01:05:30|2035.91|2015.91|2035.65|2015.65|2036.5|2016.5|2035.59|2015.59|19
1639357540000|2021-12-13 01:05:40|2035.49|2015.49|2034.99|2014.99|2035.49|2015.49|2034.38|2014.38|29
1639357550000|2021-12-13 01:05:50|2034.94|2014.94|2036.5|2016.5|2036.5|2016.5|2034.94|2014.94|28
1639357560000|2021-12-13 01:06:00|2036.49|2016.49|2034.86|2014.86|2036.56|2016.56|2034.86|2014.86|24
1639357570000|2021-12-13 01:06:10|2035|2015|2033.71|2013.71|2035|2015|2032.95|2012.95|34
1639357580000|2021-12-13 01:06:20|2033.74|2013.74|2034.51|2014.51|2034.62|2014.62|2033.74|2013.74|30
1639357590000|2021-12-13 01:06:30|2034.56|2014.56|2033.43|2013.43|2034.56|2014.56|2033.31|2013.31|29
1639357600000|2021-12-13 01:06:40|2033.59|2013.59|2031.67|2011.67|2033.74|2013.74|2031.67|2011.67|29
1639357610000|2021-12-13 01:06:50|2031.68|2011.68|2031.47|2011.47|2031.97|2011.97|2031.39|2011.39|25
1639357620000|2021-12-13 01:07:00|2031.44|2011.44|2032.52|2012.52|2032.52|2012.52|2031.25|2011.25|30
1639357630000|2021-12-13 01:07:10|2032.05|2012.05|2033.68|2013.68|2033.68|2013.68|2032.05|2012.05|25
1639357640000|2021-12-13 01:07:20|2033.6|2013.6|2033.57|2013.57|2033.93|2013.93|2033.54|2013.54|31
1639357650000|2021-12-13 01:07:30|2033.39|2013.39|2030.32|2010.32|2033.39|2013.39|2030.32|2010.32|30
1639357660000|2021-12-13 01:07:40|2030.38|2010.38|2029.11|2009.11|2030.45|2010.45|2029.11|2009.11|28
1639357670000|2021-12-13 01:07:50|2029.09|2009.09|2028.76|2008.76|2029.09|2009.09|2028.69|2008.69|27
1639357680000|2021-12-13 01:08:00|2028.8|2008.8|2030.57|2010.57|2030.57|2010.57|2028.8|2008.8|21
1639357690000|2021-12-13 01:08:10|2030.59|2010.59|2029.48|2009.48|2031.8|2011.8|2029.29|2009.29|30
1639357700000|2021-12-13 01:08:20|2029.34|2009.34|2028.93|2008.93|2029.48|2009.48|2028.62|2008.62|21
1639357710000|2021-12-13 01:08:30|2028.62|2008.62|2029.43|2009.43|2029.62|2009.62|2028.6|2008.6|21
1639357720000|2021-12-13 01:08:40|2028.98|2008.98|2029.4|2009.4|2029.49|2009.49|2028.18|2008.18|27
1639357730000|2021-12-13 01:08:50|2029.35|2009.35|2028.84|2008.84|2029.54|2009.54|2028.78|2008.78|23
1639357740000|2021-12-13 01:09:00|2028.81|2008.81|2028.46|2008.46|2029.34|2009.34|2028.1|2008.1|29
1639357750000|2021-12-13 01:09:10|2028.52|2008.52|2027.04|2007.04|2028.52|2008.52|2027.02|2007.02|32
1639357760000|2021-12-13 01:09:20|2027.03|2007.03|2029.67|2009.67|2029.67|2009.67|2027.03|2007.03|29
1639357770000|2021-12-13 01:09:30|2028.35|2008.35|2029.67|2009.67|2030.21|2010.21|2028.35|2008.35|27
1639357780000|2021-12-13 01:09:40|2029.65|2009.65|2027.75|2007.75|2029.65|2009.65|2027.66|2007.66|34
1639357790000|2021-12-13 01:09:50|2027.73|2007.73|2023.79|2003.79|2027.78|2007.78|2023.79|2003.79|37
1639357800000|2021-12-13 01:10:00|2023.02|2003.02|2023.35|2003.35|2023.68|2003.68|2023.02|2003.02|15
1639357810000|2021-12-13 01:10:10|2023.45|2003.45|2020.15|2000.15|2023.9|2003.9|2019.45|1999.45|34
1639357820000|2021-12-13 01:10:20|2019.78|1999.78|2021.61|2001.61|2021.61|2001.61|2019.29|1999.29|31
1639357830000|2021-12-13 01:10:30|2021.84|2001.84|2022.96|2002.96|2023.85|2003.85|2021.84|2001.84|27
1639357840000|2021-12-13 01:10:40|2022.91|2002.91|2021.24|2001.24|2023.39|2003.39|2021.24|2001.24|19
1639357850000|2021-12-13 01:10:50|2020.94|2000.94|2020.62|2000.62|2020.94|2000.94|2019.86|1999.86|30
1639357860000|2021-12-13 01:11:00|2020.49|2000.49|2020.58|2000.58|2020.93|2000.93|2020.03|2000.03|29
1639357870000|2021-12-13 01:11:10|2020.65|2000.65|2020.84|2000.84|2021.02|2001.02|2020.29|2000.29|21
1639357880000|2021-12-13 01:11:20|2020.9|2000.9|2021.95|2001.95|2021.95|2001.95|2020.9|2000.9|18
1639357890000|2021-12-13 01:11:30|2022.17|2002.17|2022.52|2002.52|2023.67|2003.67|2022.17|2002.17|25
1639357900000|2021-12-13 01:11:40|2022.53|2002.53|2021.27|2001.27|2022.73|2002.73|2020.23|2000.23|25
1639357910000|2021-12-13 01:11:50|2021.17|2001.17|2021.3|2001.3|2021.42|2001.42|2020.56|2000.56|17
1639357920000|2021-12-13 01:12:00|2021.29|2001.29|2022.09|2002.09|2022.94|2002.94|2021.16|2001.16|22
1639357930000|2021-12-13 01:12:10|2022.53|2002.53|2022.79|2002.79|2022.96|2002.96|2022.34|2002.34|16
1639357940000|2021-12-13 01:12:20|2022.97|2002.97|2022.6|2002.6|2023.17|2003.17|2022.6|2002.6|12
1639357950000|2021-12-13 01:12:30|2022.14|2002.14|2021.19|2001.19|2022.16|2002.16|2021.19|2001.19|28
1639357960000|2021-12-13 01:12:40|2021.11|2001.11|2019.86|1999.86|2021.15|2001.15|2019.79|1999.79|34
1639357970000|2021-12-13 01:12:50|2019.85|1999.85|2020.09|2000.09|2020.59|2000.59|2019.76|1999.76|23
1639357980000|2021-12-13 01:13:00|2020.08|2000.08|2020.39|2000.39|2020.4|2000.4|2020.08|2000.08|17
1639357990000|2021-12-13 01:13:10|2020.38|2000.38|2018.84|1998.84|2020.86|2000.86|2018.79|1998.79|21
1639358000000|2021-12-13 01:13:20|2018.8|1998.8|2018.92|1998.92|2018.92|1998.92|2018.4|1998.4|14
1639358010000|2021-12-13 01:13:30|2018.95|1998.95|2019.49|1999.49|2019.86|1999.86|2018.77|1998.77|16
1639358020000|2021-12-13 01:13:40|2019.51|1999.51|2019.67|1999.67|2019.67|1999.67|2019.02|1999.02|17
1639358030000|2021-12-13 01:13:50|2019.58|1999.58|2018.8|1998.8|2019.67|1999.67|2018.8|1998.8|14
1639358040000|2021-12-13 01:14:00|2018.7|1998.7|2016.8|1996.8|2018.7|1998.7|2016.69|1996.69|30
1639358050000|2021-12-13 01:14:10|2016.67|1996.67|2016.09|1996.09|2017.07|1997.07|2016.09|1996.09|30
1639358060000|2021-12-13 01:14:20|2015.82|1995.82|2014.11|1994.11|2016.35|1996.35|2013.79|1993.79|27
1639358070000|2021-12-13 01:14:30|2014.04|1994.04|2012.02|1992.02|2014.19|1994.19|2012.02|1992.02|25
1639358080000|2021-12-13 01:14:40|2012|1992|2012.02|1992.02|2012.75|1992.75|2011.28|1991.28|29
1639358090000|2021-12-13 01:14:50|2012.11|1992.11|2012.99|1992.99|2013.02|1993.02|2012.11|1992.11|13
1639358100000|2021-12-13 01:15:00|2013.39|1993.39|2012.51|1992.51|2014.06|1994.06|2012.36|1992.36|31
1639358110000|2021-12-13 01:15:10|2012.38|1992.38|2012.28|1992.28|2012.63|1992.63|2011.16|1991.16|31
1639358120000|2021-12-13 01:15:20|2012.21|1992.21|2012.12|1992.12|2013.2|1993.2|2011.65|1991.65|32
1639358130000|2021-12-13 01:15:30|2012.25|1992.25|2012.66|1992.66|2013.5|1993.5|2011.73|1991.73|31
1639358140000|2021-12-13 01:15:40|2012.47|1992.47|2013.43|1993.43|2013.43|1993.43|2011.97|1991.97|20
1639358150000|2021-12-13 01:15:50|2013.6|1993.6|2014.95|1994.95|2016.14|1996.14|2013.6|1993.6|28
1639358160000|2021-12-13 01:16:00|2014.93|1994.93|2014.18|1994.18|2014.93|1994.93|2013.13|1993.13|34
1639358170000|2021-12-13 01:16:10|2014.16|1994.16|2015.13|1995.13|2015.79|1995.79|2013.51|1993.51|32
1639358180000|2021-12-13 01:16:20|2015.25|1995.25|2015.53|1995.53|2015.83|1995.83|2014.63|1994.63|15
1639358190000|2021-12-13 01:16:30|2015.47|1995.47|2014.97|1994.97|2015.54|1995.54|2014.73|1994.73|26
1639358200000|2021-12-13 01:16:40|2015.05|1995.05|2015.48|1995.48|2016.46|1996.46|2014.95|1994.95|34
1639358210000|2021-12-13 01:16:50|2014.96|1994.96|2015.62|1995.62|2015.75|1995.75|2014.5|1994.5|23
1639358220000|2021-12-13 01:17:00|2015.59|1995.59|2017.35|1997.35|2017.35|1997.35|2015.5|1995.5|19
1639358230000|2021-12-13 01:17:10|2017.69|1997.69|2020.05|2000.05|2020.05|2000.05|2017.69|1997.69|23
1639358240000|2021-12-13 01:17:20|2019.68|1999.68|2020.36|2000.36|2020.91|2000.91|2019.68|1999.68|16
1639358250000|2021-12-13 01:17:30|2020.13|2000.13|2020.7|2000.7|2020.7|2000.7|2019.62|1999.62|28
1639358260000|2021-12-13 01:17:40|2020.71|2000.71|2022.42|2002.42|2022.42|2002.42|2020.71|2000.71|26
1639358270000|2021-12-13 01:17:50|2022.43|2002.43|2022.49|2002.49|2022.52|2002.52|2022.23|2002.23|17
1639358280000|2021-12-13 01:18:00|2022.46|2002.46|2022.86|2002.86|2023.48|2003.48|2022.44|2002.44|10
1639358290000|2021-12-13 01:18:10|2022.88|2002.88|2022.72|2002.72|2023.35|2003.35|2022.72|2002.72|15
1639358300000|2021-12-13 01:18:20|2022.55|2002.55|2024.17|2004.17|2024.17|2004.17|2022.06|2002.06|30
1639358310000|2021-12-13 01:18:30|2024.14|2004.14|2024.16|2004.16|2024.23|2004.23|2023.4|2003.4|18
1639358320000|2021-12-13 01:18:40|2024.24|2004.24|2023.87|2003.87|2025.47|2005.47|2023.87|2003.87|21
1639358330000|2021-12-13 01:18:50|2023.68|2003.68|2023.73|2003.73|2023.73|2003.73|2023.55|2003.55|10
1639358340000|2021-12-13 01:19:00|2023.7|2003.7|2023.74|2003.74|2024.32|2004.32|2023.7|2003.7|12
1639358350000|2021-12-13 01:19:10|2023.61|2003.61|2023.51|2003.51|2023.61|2003.61|2023.51|2003.51|5
1639358360000|2021-12-13 01:19:20|2023.61|2003.61|2024.38|2004.38|2024.38|2004.38|2023.61|2003.61|11
1639358370000|2021-12-13 01:19:30|2024.39|2004.39|2025.32|2005.32|2025.34|2005.34|2024.39|2004.39|8
1639358380000|2021-12-13 01:19:40|2025.34|2005.34|2024.99|2004.99|2025.48|2005.48|2024.66|2004.66|17
1639358390000|2021-12-13 01:19:50|2025.04|2005.04|2023.77|2003.77|2025.5|2005.5|2023.77|2003.77|15
1639358400000|2021-12-13 01:20:00|2024.85|2004.85|2022.95|2002.95|2024.85|2004.85|2022.95|2002.95|18
1639358410000|2021-12-13 01:20:10|2022.67|2002.67|2024.23|2004.23|2024.38|2004.38|2022.67|2002.67|24
1639358420000|2021-12-13 01:20:20|2024.21|2004.21|2024.13|2004.13|2024.21|2004.21|2024.13|2004.13|9
1639358430000|2021-12-13 01:20:30|2024.14|2004.14|2024.26|2004.26|2024.26|2004.26|2023.85|2003.85|16
1639358440000|2021-12-13 01:20:40|2024.55|2004.55|2024.18|2004.18|2024.61|2004.61|2024.18|2004.18|10
1639358450000|2021-12-13 01:20:50|2024.03|2004.03|2024.37|2004.37|2024.6|2004.6|2023.74|2003.74|17
1639358460000|2021-12-13 01:21:00|2024.28|2004.28|2023.2|2003.2|2024.28|2004.28|2021.87|2001.87|35
1639358470000|2021-12-13 01:21:10|2023.02|2003.02|2021.78|2001.78|2023.23|2003.23|2021.78|2001.78|28
1639358480000|2021-12-13 01:21:20|2021.79|2001.79|2021.32|2001.32|2021.79|2001.79|2020.68|2000.68|32
1639358490000|2021-12-13 01:21:30|2021.29|2001.29|2019.94|1999.94|2021.29|2001.29|2019.79|1999.79|28
1639358500000|2021-12-13 01:21:40|2019.9|1999.9|2018.5|1998.5|2019.9|1999.9|2018.03|1998.03|28
1639358510000|2021-12-13 01:21:50|2018.12|1998.12|2016.65|1996.65|2018.21|1998.21|2015.8|1995.8|29
1639358520000|2021-12-13 01:22:00|2016.63|1996.63|2016.04|1996.04|2016.99|1996.99|2016|1996|22
1639358530000|2021-12-13 01:22:10|2016.03|1996.03|2016.54|1996.54|2016.73|1996.73|2015.89|1995.89|22
1639358540000|2021-12-13 01:22:20|2016.81|1996.81|2016.82|1996.82|2016.82|1996.82|2016.6|1996.6|12
1639358550000|2021-12-13 01:22:30|2016.85|1996.85|2019.64|1999.64|2019.78|1999.78|2016.65|1996.65|19
1639358560000|2021-12-13 01:22:40|2019.7|1999.7|2019.48|1999.48|2019.81|1999.81|2019.31|1999.31|25
1639358570000|2021-12-13 01:22:50|2019.47|1999.47|2019.31|1999.31|2019.47|1999.47|2019.07|1999.07|26
1639358580000|2021-12-13 01:23:00|2019.38|1999.38|2020.47|2000.47|2020.64|2000.64|2019.38|1999.38|14
1639358590000|2021-12-13 01:23:10|2021.09|2001.09|2019.23|1999.23|2021.1|2001.1|2019.01|1999.01|25
1639358600000|2021-12-13 01:23:20|2019.28|1999.28|2020.05|2000.05|2020.05|2000.05|2019.24|1999.24|20
1639358610000|2021-12-13 01:23:30|2020.06|2000.06|2020.99|2000.99|2021.06|2001.06|2020.06|2000.06|15
1639358620000|2021-12-13 01:23:40|2020.93|2000.93|2020.72|2000.72|2020.93|2000.93|2020.52|2000.52|10
1639358630000|2021-12-13 01:23:50|2021.14|2001.14|2020.25|2000.25|2021.14|2001.14|2020.21|2000.21|21
1639358640000|2021-12-13 01:24:00|2020.28|2000.28|2018.57|1998.57|2020.46|2000.46|2018.53|1998.53|28
1639358650000|2021-12-13 01:24:10|2018.87|1998.87|2019.99|1999.99|2019.99|1999.99|2018.86|1998.86|21
1639358660000|2021-12-13 01:24:20|2019.95|1999.95|2020.62|2000.62|2020.62|2000.62|2019.86|1999.86|16
1639358670000|2021-12-13 01:24:30|2021.17|2001.17|2021.27|2001.27|2021.55|2001.55|2020.81|2000.81|12
1639358680000|2021-12-13 01:24:40|2021.3|2001.3|2021.18|2001.18|2021.3|2001.3|2021.18|2001.18|3
1639358690000|2021-12-13 01:24:50|2021.12|2001.12|2020.26|2000.26|2021.12|2001.12|2020.08|2000.08|20
1639358700000|2021-12-13 01:25:00|2020.25|2000.25|2020.17|2000.17|2020.52|2000.52|2020.08|2000.08|15
1639358710000|2021-12-13 01:25:10|2020.28|2000.28|2020.92|2000.92|2021.03|2001.03|2020.28|2000.28|11
1639358720000|2021-12-13 01:25:20|2020.91|2000.91|2020.67|2000.67|2020.91|2000.91|2020.67|2000.67|21
1639358730000|2021-12-13 01:25:30|2020.68|2000.68|2021.37|2001.37|2021.52|2001.52|2020.63|2000.63|14
1639358740000|2021-12-13 01:25:40|2021.46|2001.46|2021.27|2001.27|2021.58|2001.58|2021.19|2001.19|10
1639358750000|2021-12-13 01:25:50|2021.11|2001.11|2021.3|2001.3|2021.3|2001.3|2021.11|2001.11|5
1639358760000|2021-12-13 01:26:00|2021.31|2001.31|2021.39|2001.39|2021.42|2001.42|2021.31|2001.31|4
1639358770000|2021-12-13 01:26:10|2021.23|2001.23|2019.15|1999.15|2021.23|2001.23|2019.15|1999.15|26
1639358780000|2021-12-13 01:26:20|2019.16|1999.16|2018.89|1998.89|2019.28|1999.28|2018.89|1998.89|8
1639358790000|2021-12-13 01:26:30|2018.77|1998.77|2018.88|1998.88|2019.18|1999.18|2018.52|1998.52|22
1639358800000|2021-12-13 01:26:40|2018.86|1998.86|2017.96|1997.96|2018.99|1998.99|2017.96|1997.96|19
1639358810000|2021-12-13 01:26:50|2018.09|1998.09|2015.47|1995.47|2018.09|1998.09|2015.47|1995.47|33
1639358820000|2021-12-13 01:27:00|2015.5|1995.5|2017.24|1997.24|2017.24|1997.24|2015.38|1995.38|30
1639358830000|2021-12-13 01:27:10|2017.51|1997.51|2016.13|1996.13|2017.84|1997.84|2016.13|1996.13|31
1639358840000|2021-12-13 01:27:20|2015.75|1995.75|2015.16|1995.16|2015.87|1995.87|2015.16|1995.16|21
1639358850000|2021-12-13 01:27:30|2015.14|1995.14|2014.34|1994.34|2015.14|1995.14|2014.26|1994.26|20
1639358860000|2021-12-13 01:27:40|2014.38|1994.38|2013.88|1993.88|2014.63|1994.63|2013.85|1993.85|13
1639358870000|2021-12-13 01:27:50|2014.37|1994.37|2013.67|1993.67|2014.47|1994.47|2013.67|1993.67|13
1639358880000|2021-12-13 01:28:00|2013.47|1993.47|2011.36|1991.36|2013.47|1993.47|2011.36|1991.36|19
1639358890000|2021-12-13 01:28:10|2012.18|1992.18|2009.51|1989.51|2012.18|1992.18|2009.51|1989.51|36
1639358900000|2021-12-13 01:28:20|2009.48|1989.48|2008.64|1988.64|2009.48|1989.48|2006.43|1986.43|31
1639358910000|2021-12-13 01:28:30|2008.62|1988.62|2007.61|1987.61|2009.09|1989.09|2007.29|1987.29|30
1639358920000|2021-12-13 01:28:40|2007.66|1987.66|2007.37|1987.37|2008.74|1988.74|2007.24|1987.24|35
1639358930000|2021-12-13 01:28:50|2007.17|1987.17|2006.85|1986.85|2007.17|1987.17|2006.26|1986.26|25
1639358940000|2021-12-13 01:29:00|2006.91|1986.91|2007.59|1987.59|2008.1|1988.1|2006.91|1986.91|33
1639358950000|2021-12-13 01:29:10|2007.62|1987.62|2006.05|1986.05|2008.16|1988.16|2005.94|1985.94|31
1639358960000|2021-12-13 01:29:20|2006.16|1986.16|2006.55|1986.55|2006.55|1986.55|2005.77|1985.77|27
1639358970000|2021-12-13 01:29:30|2006.69|1986.69|2004.78|1984.78|2006.69|1986.69|2004.78|1984.78|30
1639358980000|2021-12-13 01:29:40|2004.51|1984.51|2005.55|1985.55|2005.55|1985.55|2004.5|1984.5|29
1639358990000|2021-12-13 01:29:50|2005.51|1985.51|2007.07|1987.07|2007.25|1987.25|2005.36|1985.36|29
1639359000000|2021-12-13 01:30:00|2007.02|1987.02|2003.05|1983.05|2007.09|1987.09|2002.85|1982.85|34
1639359010000|2021-12-13 01:30:10|2002.98|1982.98|2004.41|1984.41|2004.55|1984.55|2002.77|1982.77|22
1639359020000|2021-12-13 01:30:20|2004.44|1984.44|2005.9|1985.9|2006.11|1986.11|2004.44|1984.44|32
1639359030000|2021-12-13 01:30:30|2005.73|1985.73|2004.8|1984.8|2005.84|1985.84|2004.48|1984.48|29
1639359040000|2021-12-13 01:30:40|2004.82|1984.82|2005.4|1985.4|2005.72|1985.72|2004.65|1984.65|21
1639359050000|2021-12-13 01:30:50|2005.33|1985.33|2005.04|1985.04|2005.4|1985.4|2005.04|1985.04|20
1639359060000|2021-12-13 01:31:00|2004.92|1984.92|2003.21|1983.21|2004.92|1984.92|2002.19|1982.19|29
1639359070000|2021-12-13 01:31:10|2003.19|1983.19|2005.1|1985.1|2005.23|1985.23|2003.16|1983.16|21
1639359080000|2021-12-13 01:31:20|2005.25|1985.25|2005.8|1985.8|2005.81|1985.81|2005.25|1985.25|9
1639359090000|2021-12-13 01:31:30|2006.1|1986.1|2006.41|1986.41|2006.41|1986.41|2005.65|1985.65|11
1639359100000|2021-12-13 01:31:40|2006.57|1986.57|2008.46|1988.46|2008.47|1988.47|2006.56|1986.56|27
1639359110000|2021-12-13 01:31:50|2008.43|1988.43|2009.55|1989.55|2009.6|1989.6|2008.43|1988.43|13
1639359120000|2021-12-13 01:32:00|2009.58|1989.58|2009.67|1989.67|2009.84|1989.84|2009.58|1989.58|15
1639359130000|2021-12-13 01:32:10|2009.71|1989.71|2010.28|1990.28|2010.28|1990.28|2009.45|1989.45|14
1639359140000|2021-12-13 01:32:20|2010.33|1990.33|2012.07|1992.07|2012.07|1992.07|2010.33|1990.33|14
1639359150000|2021-12-13 01:32:30|2012.05|1992.05|2011.96|1991.96|2012.13|1992.13|2011.63|1991.63|13
1639359160000|2021-12-13 01:32:40|2012.13|1992.13|2012.26|1992.26|2012.49|1992.49|2012.03|1992.03|14
1639359170000|2021-12-13 01:32:50|2012.4|1992.4|2012.14|1992.14|2012.4|1992.4|2012.12|1992.12|10
1639359180000|2021-12-13 01:33:00|2012.27|1992.27|2012.43|1992.43|2012.48|1992.48|2012.26|1992.26|7
1639359190000|2021-12-13 01:33:10|2012.46|1992.46|2013.23|1993.23|2013.23|1993.23|2012.46|1992.46|12
1639359200000|2021-12-13 01:33:20|2013.21|1993.21|2014.5|1994.5|2014.5|1994.5|2013.2|1993.2|14
1639359210000|2021-12-13 01:33:30|2014.44|1994.44|2015.15|1995.15|2015.15|1995.15|2014.39|1994.39|13
1639359220000|2021-12-13 01:33:40|2015.11|1995.11|2015.47|1995.47|2016.14|1996.14|2015.11|1995.11|12
1639359230000|2021-12-13 01:33:50|2015.48|1995.48|2014.58|1994.58|2015.48|1995.48|2014.58|1994.58|12
1639359240000|2021-12-13 01:34:00|2014.56|1994.56|2012.63|1992.63|2014.71|1994.71|2011.62|1991.62|33
1639359250000|2021-12-13 01:34:10|2012.76|1992.76|2013.71|1993.71|2014.59|1994.59|2012.3|1992.3|22
1639359260000|2021-12-13 01:34:20|2013.68|1993.68|2013.2|1993.2|2013.73|1993.73|2012.95|1992.95|31
1639359270000|2021-12-13 01:34:30|2012.93|1992.93|2013.22|1993.22|2013.58|1993.58|2012.58|1992.58|31
1639359280000|2021-12-13 01:34:40|2013.21|1993.21|2012.02|1992.02|2013.32|1993.32|2011.98|1991.98|20
1639359290000|2021-12-13 01:34:50|2011.83|1991.83|2010.45|1990.45|2011.83|1991.83|2010.12|1990.12|15
1639359300000|2021-12-13 01:35:00|2010.37|1990.37|2010.56|1990.56|2010.82|1990.82|2009.85|1989.85|18
1639359310000|2021-12-13 01:35:10|2011.14|1991.14|2011.66|1991.66|2011.69|1991.69|2011.14|1991.14|23
1639359320000|2021-12-13 01:35:20|2011.64|1991.64|2010.75|1990.75|2011.64|1991.64|2010.66|1990.66|23
1639359330000|2021-12-13 01:35:30|2010.85|1990.85|2010.92|1990.92|2011.14|1991.14|2010.69|1990.69|18
1639359340000|2021-12-13 01:35:40|2010.89|1990.89|2011.83|1991.83|2011.83|1991.83|2010.89|1990.89|12
1639359350000|2021-12-13 01:35:50|2011.81|1991.81|2011.6|1991.6|2012.3|1992.3|2011.56|1991.56|11
1639359360000|2021-12-13 01:36:00|2011.44|1991.44|2015.29|1995.29|2015.38|1995.38|2011.44|1991.44|26
1639359370000|2021-12-13 01:36:10|2015.19|1995.19|2015.26|1995.26|2015.83|1995.83|2014.91|1994.91|27
1639359380000|2021-12-13 01:36:20|2015.16|1995.16|2013.42|1993.42|2015.22|1995.22|2013.42|1993.42|30
1639359390000|2021-12-13 01:36:30|2013.34|1993.34|2012.59|1992.59|2013.55|1993.55|2012.59|1992.59|16
1639359400000|2021-12-13 01:36:40|2012.63|1992.63|2014.64|1994.64|2014.65|1994.65|2012.63|1992.63|24
1639359410000|2021-12-13 01:36:50|2014.66|1994.66|2014.68|1994.68|2014.8|1994.8|2014.63|1994.63|10
1639359420000|2021-12-13 01:37:00|2014.63|1994.63|2015.22|1995.22|2015.59|1995.59|2014.63|1994.63|10
1639359430000|2021-12-13 01:37:10|2015.56|1995.56|2014.65|1994.65|2015.73|1995.73|2014.65|1994.65|26
1639359440000|2021-12-13 01:37:20|2014.55|1994.55|2012.57|1992.57|2014.55|1994.55|2012.57|1992.57|26
1639359450000|2021-12-13 01:37:30|2013.06|1993.06|2013.56|1993.56|2013.61|1993.61|2012.74|1992.74|11
1639359460000|2021-12-13 01:37:40|2013.51|1993.51|2013.42|1993.42|2013.66|1993.66|2013.3|1993.3|18
1639359470000|2021-12-13 01:37:50|2013.44|1993.44|2013.47|1993.47|2013.47|1993.47|2013.37|1993.37|18
1639359480000|2021-12-13 01:38:00|2013.46|1993.46|2013.8|1993.8|2014.66|1994.66|2013.46|1993.46|18
1639359490000|2021-12-13 01:38:10|2014.11|1994.11|2013.63|1993.63|2014.11|1994.11|2013.49|1993.49|10
1639359500000|2021-12-13 01:38:20|2013.53|1993.53|2012.98|1992.98|2013.61|1993.61|2012.93|1992.93|11
1639359510000|2021-12-13 01:38:30|2013.01|1993.01|2012.9|1992.9|2013.01|1993.01|2012.85|1992.85|16
1639359520000|2021-12-13 01:38:40|2012.89|1992.89|2012.82|1992.82|2012.92|1992.92|2012.61|1992.61|7
1639359530000|2021-12-13 01:38:50|2012.8|1992.8|2012.7|1992.7|2012.99|1992.99|2012.61|1992.61|10
1639359540000|2021-12-13 01:39:00|2013.01|1993.01|2011.08|1991.08|2013.28|1993.28|2011.08|1991.08|30
1639359550000|2021-12-13 01:39:10|2011.07|1991.07|2010.18|1990.18|2011.23|1991.23|2010.18|1990.18|17
1639359560000|2021-12-13 01:39:20|2010.19|1990.19|2009.41|1989.41|2010.37|1990.37|2009.41|1989.41|17
1639359570000|2021-12-13 01:39:30|2009.36|1989.36|2008.99|1988.99|2009.76|1989.76|2008.99|1988.99|14
1639359580000|2021-12-13 01:39:40|2009|1989|2008.91|1988.91|2009.32|1989.32|2008.82|1988.82|19
1639359590000|2021-12-13 01:39:50|2008.64|1988.64|2008.24|1988.24|2010.44|1990.44|2008.24|1988.24|19
1639359600000|2021-12-13 01:40:00|2008.21|1988.21|2005.46|1985.46|2008.22|1988.22|2005.15|1985.15|37
1639359610000|2021-12-13 01:40:10|2005.31|1985.31|2006.63|1986.63|2006.63|1986.63|2005.15|1985.15|36
1639359620000|2021-12-13 01:40:20|2006.64|1986.64|2006.46|1986.46|2006.64|1986.64|2005.63|1985.63|37
1639359630000|2021-12-13 01:40:30|2006.44|1986.44|2005.83|1985.83|2006.44|1986.44|2005.83|1985.83|28
1639359640000|2021-12-13 01:40:40|2005.82|1985.82|2004.87|1984.87|2005.82|1985.82|2004.54|1984.54|24
1639359650000|2021-12-13 01:40:50|2004.58|1984.58|2004.64|1984.64|2004.9|1984.9|2003.54|1983.54|30
1639359660000|2021-12-13 01:41:00|2004.49|1984.49|2004.48|1984.48|2005.15|1985.15|2004.4|1984.4|23
1639359670000|2021-12-13 01:41:10|2004.51|1984.51|2003.27|1983.27|2004.81|1984.81|2003.27|1983.27|36
1639359680000|2021-12-13 01:41:20|2003.25|1983.25|2003.9|1983.9|2003.92|1983.92|2003.23|1983.23|17
1639359690000|2021-12-13 01:41:30|2003.83|1983.83|2004|1984|2004.61|1984.61|2003.79|1983.79|27
1639359700000|2021-12-13 01:41:40|2003.99|1983.99|2001.8|1981.8|2003.99|1983.99|2001.73|1981.73|28
1639359710000|2021-12-13 01:41:50|2001.79|1981.79|1998.97|1978.97|2002.32|1982.32|1998.97|1978.97|27
1639359720000|2021-12-13 01:42:00|1999.13|1979.13|1999.64|1979.64|2000.5|1980.5|1998.29|1978.29|37
1639359730000|2021-12-13 01:42:10|1999.55|1979.55|1998.31|1978.31|1999.55|1979.55|1997.82|1977.82|34
1639359740000|2021-12-13 01:42:20|1998.06|1978.06|1998.41|1978.41|1998.82|1978.82|1995.91|1975.91|37
1639359750000|2021-12-13 01:42:30|1998.57|1978.57|1998.78|1978.78|2000.05|1980.05|1998.2|1978.2|31
1639359760000|2021-12-13 01:42:40|1998.7|1978.7|1999.48|1979.48|1999.48|1979.48|1997.9|1977.9|26
1639359770000|2021-12-13 01:42:50|1999.47|1979.47|1999.51|1979.51|1999.51|1979.51|1999|1979|11
1639359780000|2021-12-13 01:43:00|1999.5|1979.5|1999.6|1979.6|1999.62|1979.62|1999.48|1979.48|5
1639359790000|2021-12-13 01:43:10|1999.52|1979.52|1999.63|1979.63|1999.63|1979.63|1999.48|1979.48|6
1639359800000|2021-12-13 01:43:20|1999.62|1979.62|2000.58|1980.58|2000.59|1980.59|1999.62|1979.62|19
1639359810000|2021-12-13 01:43:30|2000.6|1980.6|2000.52|1980.52|2000.63|1980.63|1999.76|1979.76|24
1639359820000|2021-12-13 01:43:40|2000.77|1980.77|2001.31|1981.31|2002.24|1982.24|2000.77|1980.77|19
1639359830000|2021-12-13 01:43:50|2001.24|1981.24|2001.89|1981.89|2001.96|1981.96|2001.24|1981.24|30
1639359840000|2021-12-13 01:44:00|2002.06|1982.06|2002.24|1982.24|2002.46|1982.46|2001.89|1981.89|28
1639359850000|2021-12-13 01:44:10|2002.25|1982.25|2002.27|1982.27|2002.36|1982.36|2001.6|1981.6|13
1639359860000|2021-12-13 01:44:20|2002.25|1982.25|2003.71|1983.71|2003.71|1983.71|2002.22|1982.22|15
1639359870000|2021-12-13 01:44:30|2003.65|1983.65|2005.26|1985.26|2005.26|1985.26|2003.5|1983.5|13
1639359880000|2021-12-13 01:44:40|2005.56|1985.56|2004.14|1984.14|2005.68|1985.68|2004.14|1984.14|24
1639359890000|2021-12-13 01:44:50|2003.99|1983.99|2003.8|1983.8|2003.99|1983.99|2002.72|1982.72|37
1639359900000|2021-12-13 01:45:00|2003.82|1983.82|2003.05|1983.05|2003.99|1983.99|2003.03|1983.03|27
1639359910000|2021-12-13 01:45:10|2002.93|1982.93|2002.94|1982.94|2004.07|1984.07|2002.93|1982.93|27
1639359920000|2021-12-13 01:45:20|2002.92|1982.92|2001.75|1981.75|2002.99|1982.99|2001.75|1981.75|15
1639359930000|2021-12-13 01:45:30|2002.19|1982.19|2003.6|1983.6|2003.67|1983.67|2001.62|1981.62|15
1639359940000|2021-12-13 01:45:40|2003.54|1983.54|2003.34|1983.34|2003.69|1983.69|2002.81|1982.81|15
1639359950000|2021-12-13 01:45:50|2003.35|1983.35|2003.46|1983.46|2003.46|1983.46|2003.35|1983.35|15
1639359960000|2021-12-13 01:46:00|2003.38|1983.38|2003.62|1983.62|2003.62|1983.62|2003.28|1983.28|21
1639359970000|2021-12-13 01:46:10|2003.64|1983.64|2003.65|1983.65|2004.3|1984.3|2003.61|1983.61|13
1639359980000|2021-12-13 01:46:20|2003.53|1983.53|2002.57|1982.57|2003.65|1983.65|2002.57|1982.57|25
1639359990000|2021-12-13 01:46:30|2002.67|1982.67|2002.35|1982.35|2002.67|1982.67|2002.3|1982.3|25
1639360000000|2021-12-13 01:46:40|2002.74|1982.74|2003|1983|2003.2|1983.2|2002.74|1982.74|19
1639360010000|2021-12-13 01:46:50|2002.99|1982.99|2002.72|1982.72|2003.09|1983.09|2002.63|1982.63|25
1639360020000|2021-12-13 01:47:00|2002.74|1982.74|2003.56|1983.56|2003.56|1983.56|2002.67|1982.67|20
1639360030000|2021-12-13 01:47:10|2003.61|1983.61|2003.49|1983.49|2003.61|1983.61|2003.49|1983.49|6
1639360040000|2021-12-13 01:47:20|2003.39|1983.39|2003.7|1983.7|2003.7|1983.7|2003.39|1983.39|7
1639360050000|2021-12-13 01:47:30|2003.72|1983.72|2004.27|1984.27|2004.27|1984.27|2003.72|1983.72|8
1639360060000|2021-12-13 01:47:40|2004.45|1984.45|2004.45|1984.45|2004.45|1984.45|2004.45|1984.45|1
1639360070000|2021-12-13 01:47:50|2004.49|1984.49|2003.65|1983.65|2004.49|1984.49|2003.58|1983.58|12
1639360080000|2021-12-13 01:48:00|2003.6|1983.6|2002.45|1982.45|2003.64|1983.64|2002.45|1982.45|31
1639360090000|2021-12-13 01:48:10|2002.46|1982.46|2001.21|1981.21|2002.52|1982.52|2001.21|1981.21|34
1639360100000|2021-12-13 01:48:20|2001.03|1981.03|2000.91|1980.91|2001.03|1981.03|1998.95|1978.95|34
1639360110000|2021-12-13 01:48:30|2000.9|1980.9|1999.21|1979.21|2000.9|1980.9|1998.62|1978.62|27
1639360120000|2021-12-13 01:48:40|1999.23|1979.23|1998.98|1978.98|1999.39|1979.39|1998.6|1978.6|30
1639360130000|2021-12-13 01:48:50|1998.6|1978.6|1999.39|1979.39|1999.5|1979.5|1998.6|1978.6|21
1639360140000|2021-12-13 01:49:00|1999.36|1979.36|1998.73|1978.73|1999.36|1979.36|1998.6|1978.6|21
1639360150000|2021-12-13 01:49:10|1998.7|1978.7|1999.32|1979.32|1999.32|1979.32|1998.64|1978.64|18
1639360160000|2021-12-13 01:49:20|1999.4|1979.4|1999.73|1979.73|1999.74|1979.74|1999.4|1979.4|11
1639360170000|2021-12-13 01:49:30|1999.6|1979.6|1999.65|1979.65|1999.69|1979.69|1999.6|1979.6|7
1639360180000|2021-12-13 01:49:40|1999.85|1979.85|1999.48|1979.48|2000.49|1980.49|1999.47|1979.47|18
1639360190000|2021-12-13 01:49:50|1999.47|1979.47|1999.47|1979.47|1999.96|1979.96|1999.02|1979.02|20
1639360200000|2021-12-13 01:50:00|1999.58|1979.58|2001.9|1981.9|2001.9|1981.9|1999.47|1979.47|22
1639360210000|2021-12-13 01:50:10|2001.56|1981.56|2003.66|1983.66|2003.96|1983.96|2001.56|1981.56|22
1639360220000|2021-12-13 01:50:20|2003.67|1983.67|2001.64|1981.64|2003.67|1983.67|2001.52|1981.52|29
1639360230000|2021-12-13 01:50:30|2001.68|1981.68|2001.9|1981.9|2002.54|1982.54|2001.5|1981.5|25
1639360240000|2021-12-13 01:50:40|2001.86|1981.86|2001.64|1981.64|2001.86|1981.86|2001.5|1981.5|23
1639360250000|2021-12-13 01:50:50|2001.61|1981.61|2002.03|1982.03|2002.52|1982.52|2001.58|1981.58|25
1639360260000|2021-12-13 01:51:00|2002.01|1982.01|1998.96|1978.96|2002.01|1982.01|1998.96|1978.96|32
1639360270000|2021-12-13 01:51:10|1998.84|1978.84|1997.26|1977.26|1999.08|1979.08|1997.06|1977.06|31
1639360280000|2021-12-13 01:51:20|1997.35|1977.35|1999.1|1979.1|1999.1|1979.1|1997.23|1977.23|23
1639360290000|2021-12-13 01:51:30|1999.11|1979.11|1999.56|1979.56|1999.66|1979.66|1998.81|1978.81|18
1639360300000|2021-12-13 01:51:40|2000|1980|1998.31|1978.31|2000|1980|1998.2|1978.2|21
1639360310000|2021-12-13 01:51:50|1998.24|1978.24|1997.67|1977.67|1998.25|1978.25|1997.03|1977.03|19
1639360320000|2021-12-13 01:52:00|1997.68|1977.68|1997.77|1977.77|1997.78|1977.78|1997.58|1977.58|21
1639360330000|2021-12-13 01:52:10|1997.58|1977.58|1997.57|1977.57|1997.63|1977.63|1997.22|1977.22|16
1639360340000|2021-12-13 01:52:20|1997.65|1977.65|1997.42|1977.42|1997.81|1977.81|1997.42|1977.42|8
1639360350000|2021-12-13 01:52:30|1997.39|1977.39|1997.25|1977.25|1997.73|1977.73|1996.92|1976.92|15
1639360360000|2021-12-13 01:52:40|1997.12|1977.12|1996.64|1976.64|1997.2|1977.2|1996.64|1976.64|14
1639360370000|2021-12-13 01:52:50|1996.52|1976.52|1996.88|1976.88|1996.94|1976.94|1996.52|1976.52|9
1639360380000|2021-12-13 01:53:00|1996.87|1976.87|1996.8|1976.8|1997.05|1977.05|1996.67|1976.67|14
1639360390000|2021-12-13 01:53:10|1996.77|1976.77|1996.62|1976.62|1996.77|1976.77|1996.54|1976.54|10
1639360400000|2021-12-13 01:53:20|1996.55|1976.55|1996.2|1976.2|1996.64|1976.64|1995.82|1975.82|9
1639360410000|2021-12-13 01:53:30|1996.18|1976.18|1996.4|1976.4|1996.62|1976.62|1996.18|1976.18|8
1639360420000|2021-12-13 01:53:40|1996.42|1976.42|1996|1976|1996.42|1976.42|1995.64|1975.64|15
1639360430000|2021-12-13 01:53:50|1995.98|1975.98|1995.32|1975.32|1995.98|1975.98|1995.26|1975.26|19
1639360440000|2021-12-13 01:54:00|1995.45|1975.45|1995.66|1975.66|1996.67|1976.67|1995.2|1975.2|22
1639360450000|2021-12-13 01:54:10|1995.75|1975.75|1995.24|1975.24|1996.14|1976.14|1995.22|1975.22|26
1639360460000|2021-12-13 01:54:20|1995.22|1975.22|1992.9|1972.9|1995.22|1975.22|1992.7|1972.7|25
1639360470000|2021-12-13 01:54:30|1992.88|1972.88|1991.46|1971.46|1992.93|1972.93|1991.35|1971.35|27
1639360480000|2021-12-13 01:54:40|1991.51|1971.51|1991.75|1971.75|1991.75|1971.75|1991.29|1971.29|11
1639360490000|2021-12-13 01:54:50|1991.74|1971.74|1991.21|1971.21|1991.74|1971.74|1991.21|1971.21|17
1639360500000|2021-12-13 01:55:00|1991.2|1971.2|1991.23|1971.23|1991.69|1971.69|1991.08|1971.08|23
1639360510000|2021-12-13 01:55:10|1991.22|1971.22|1990.65|1970.65|1991.37|1971.37|1990.21|1970.21|28
1639360520000|2021-12-13 01:55:20|1990.95|1970.95|1990.23|1970.23|1990.95|1970.95|1989.76|1969.76|30
1639360530000|2021-12-13 01:55:30|1990.29|1970.29|1991.06|1971.06|1991.06|1971.06|1989.76|1969.76|21
1639360540000|2021-12-13 01:55:40|1990.72|1970.72|1991.06|1971.06|1991.18|1971.18|1990.53|1970.53|27
1639360550000|2021-12-13 01:55:50|1991.19|1971.19|1992.85|1972.85|1993.07|1973.07|1991.06|1971.06|22
1639360560000|2021-12-13 01:56:00|1992.87|1972.87|1994.15|1974.15|1994.62|1974.62|1992.65|1972.65|21
1639360570000|2021-12-13 01:56:10|1993.94|1973.94|1993.97|1973.97|1994.03|1974.03|1993.84|1973.84|23
1639360580000|2021-12-13 01:56:20|1993.96|1973.96|1994.29|1974.29|1994.29|1974.29|1993.55|1973.55|25
1639360590000|2021-12-13 01:56:30|1994.35|1974.35|1994.31|1974.31|1995.13|1975.13|1994.11|1974.11|28
1639360600000|2021-12-13 01:56:40|1994.29|1974.29|1993.78|1973.78|1994.62|1974.62|1993.78|1973.78|28
1639360610000|2021-12-13 01:56:50|1994.04|1974.04|1993.1|1973.1|1994.04|1974.04|1992.92|1972.92|25
1639360620000|2021-12-13 01:57:00|1993.31|1973.31|1993.24|1973.24|1993.73|1973.73|1993.1|1973.1|21
1639360630000|2021-12-13 01:57:10|1993.22|1973.22|1992.51|1972.51|1993.22|1973.22|1992.01|1972.01|27
1639360640000|2021-12-13 01:57:20|1992.5|1972.5|1992.92|1972.92|1992.98|1972.98|1992.17|1972.17|25
1639360650000|2021-12-13 01:57:30|1992.95|1972.95|1992.63|1972.63|1993.01|1973.01|1992.49|1972.49|25
1639360660000|2021-12-13 01:57:40|1992.61|1972.61|1991.17|1971.17|1992.61|1972.61|1991.17|1971.17|25
1639360670000|2021-12-13 01:57:50|1991.02|1971.02|1990.45|1970.45|1991.05|1971.05|1990.2|1970.2|15
1639360680000|2021-12-13 01:58:00|1990.43|1970.43|1990.22|1970.22|1990.55|1970.55|1989.89|1969.89|20
1639360690000|2021-12-13 01:58:10|1990.2|1970.2|1989.81|1969.81|1990.2|1970.2|1989.69|1969.69|22
1639360700000|2021-12-13 01:58:20|1989.91|1969.91|1990.27|1970.27|1990.27|1970.27|1989.74|1969.74|16
1639360710000|2021-12-13 01:58:30|1990.17|1970.17|1989.09|1969.09|1990.17|1970.17|1989.09|1969.09|11
1639360720000|2021-12-13 01:58:40|1989.02|1969.02|1989.62|1969.62|1989.62|1969.62|1988.82|1968.82|23
1639360730000|2021-12-13 01:58:50|1989.38|1969.38|1990.58|1970.58|1990.63|1970.63|1989.38|1969.38|20
1639360740000|2021-12-13 01:59:00|1990.53|1970.53|1990.02|1970.02|1990.61|1970.61|1989.89|1969.89|23
1639360750000|2021-12-13 01:59:10|1990.05|1970.05|1990.05|1970.05|1990.57|1970.57|1990.05|1970.05|31
1639360760000|2021-12-13 01:59:20|1989.81|1969.81|1989.18|1969.18|1990.02|1970.02|1988.85|1968.85|20
1639360770000|2021-12-13 01:59:30|1989.17|1969.17|1987.11|1967.11|1989.17|1969.17|1987.11|1967.11|18
1639360780000|2021-12-13 01:59:40|1987.21|1967.21|1986.34|1966.34|1987.65|1967.65|1986.3|1966.3|21
1639360790000|2021-12-13 01:59:50|1986.48|1966.48|1983.02|1963.02|1986.48|1966.48|1982.7|1962.7|32
1639360800000|2021-12-13 02:00:00|1983.17|1963.17|1984.85|1964.85|1984.85|1964.85|1982.06|1962.06|32
1639360810000|2021-12-13 02:00:10|1985.45|1965.45|1985.86|1965.86|1987.08|1967.08|1985.45|1965.45|30
1639360820000|2021-12-13 02:00:20|1986.01|1966.01|1985.15|1965.15|1986.16|1966.16|1985.12|1965.12|28
1639360830000|2021-12-13 02:00:30|1985.22|1965.22|1985.05|1965.05|1985.72|1965.72|1985.02|1965.02|32
1639360840000|2021-12-13 02:00:40|1984.96|1964.96|1984.33|1964.33|1985.31|1965.31|1984.33|1964.33|21
1639360850000|2021-12-13 02:00:50|1984.24|1964.24|1986.26|1966.26|1986.26|1966.26|1984.24|1964.24|21
1639360860000|2021-12-13 02:01:00|1986.31|1966.31|1987.57|1967.57|1987.7|1967.7|1986.31|1966.31|23
1639360870000|2021-12-13 02:01:10|1987.82|1967.82|1987.42|1967.42|1988.11|1968.11|1986.95|1966.95|22
1639360880000|2021-12-13 02:01:20|1987.39|1967.39|1987.18|1967.18|1987.41|1967.41|1986.55|1966.55|30
1639360890000|2021-12-13 02:01:30|1986.97|1966.97|1987.82|1967.82|1987.82|1967.82|1986.97|1966.97|18
1639360900000|2021-12-13 02:01:40|1987.75|1967.75|1988.28|1968.28|1988.39|1968.39|1987.75|1967.75|10
1639360910000|2021-12-13 02:01:50|1988.3|1968.3|1990.55|1970.55|1990.55|1970.55|1988.3|1968.3|17
1639360920000|2021-12-13 02:02:00|1990.53|1970.53|1991.23|1971.23|1991.34|1971.34|1990.53|1970.53|30
1639360930000|2021-12-13 02:02:10|1991.19|1971.19|1992.58|1972.58|1992.58|1972.58|1991.19|1971.19|17
1639360940000|2021-12-13 02:02:20|1992.74|1972.74|1991.53|1971.53|1992.74|1972.74|1991.53|1971.53|10
1639360950000|2021-12-13 02:02:30|1991.7|1971.7|1991.74|1971.74|1992.1|1972.1|1991.7|1971.7|13
1639360960000|2021-12-13 02:02:40|1992.87|1972.87|1996.94|1976.94|1997.21|1977.21|1992.87|1972.87|24
1639360970000|2021-12-13 02:02:50|1997.04|1977.04|1999.26|1979.26|1999.31|1979.31|1996.49|1976.49|34
1639360980000|2021-12-13 02:03:00|1999.54|1979.54|2000.84|1980.84|2001.97|1981.97|1999.35|1979.35|33
1639360990000|2021-12-13 02:03:10|2000.83|1980.83|2001.55|1981.55|2001.93|1981.93|2000.81|1980.81|27
1639361000000|2021-12-13 02:03:20|2001.45|1981.45|2001.67|1981.67|2001.67|1981.67|2001.2|1981.2|20
1639361010000|2021-12-13 02:03:30|2001.66|1981.66|1999.91|1979.91|2001.66|1981.66|1999.8|1979.8|22
1639361020000|2021-12-13 02:03:40|1999.99|1979.99|1998.53|1978.53|2000.26|1980.26|1998.53|1978.53|22
1639361030000|2021-12-13 02:03:50|1998.43|1978.43|1997.47|1977.47|1999.42|1979.42|1997.4|1977.4|34
1639361040000|2021-12-13 02:04:00|1997.33|1977.33|1995.31|1975.31|1997.35|1977.35|1995.31|1975.31|30
1639361050000|2021-12-13 02:04:10|1995.28|1975.28|1994.84|1974.84|1995.33|1975.33|1994.33|1974.33|25
1639361060000|2021-12-13 02:04:20|1994.79|1974.79|1994.17|1974.17|1994.79|1974.79|1994.14|1974.14|19
1639361070000|2021-12-13 02:04:30|1994.16|1974.16|1993.01|1973.01|1994.19|1974.19|1993.01|1973.01|30
1639361080000|2021-12-13 02:04:40|1993|1973|1992.44|1972.44|1993|1973|1992.44|1972.44|23
1639361090000|2021-12-13 02:04:50|1992.47|1972.47|1991.11|1971.11|1992.47|1972.47|1991.11|1971.11|16
1639361100000|2021-12-13 02:05:00|1991.1|1971.1|1993.4|1973.4|1993.41|1973.41|1990.87|1970.87|19
1639361110000|2021-12-13 02:05:10|1993.59|1973.59|1994.83|1974.83|1995.39|1975.39|1993.59|1973.59|20
1639361120000|2021-12-13 02:05:20|1994.79|1974.79|1996.3|1976.3|1997.01|1977.01|1994.32|1974.32|28
1639361130000|2021-12-13 02:05:30|1996.24|1976.24|1996.39|1976.39|1996.82|1976.82|1995.67|1975.67|37
1639361140000|2021-12-13 02:05:40|1996.47|1976.47|1998.14|1978.14|1998.16|1978.16|1996.47|1976.47|24
1639361150000|2021-12-13 02:05:50|1998.15|1978.15|1998.28|1978.28|1998.3|1978.3|1998.15|1978.15|5
1639361160000|2021-12-13 02:06:00|1998.3|1978.3|1998.3|1978.3|1998.3|1978.3|1998.26|1978.26|3
1639361170000|2021-12-13 02:06:10|1998.46|1978.46|1998.22|1978.22|1998.46|1978.46|1998.22|1978.22|7
1639361180000|2021-12-13 02:06:20|1998.07|1978.07|1998.35|1978.35|1998.4|1978.4|1997.93|1977.93|26
1639361190000|2021-12-13 02:06:30|1998.51|1978.51|1998.52|1978.52|1998.52|1978.52|1998.51|1978.51|4
1639361200000|2021-12-13 02:06:40|1998.51|1978.51|2001.4|1981.4|2001.4|1981.4|1998.51|1978.51|18
1639361210000|2021-12-13 02:06:50|2000.95|1980.95|2002.78|1982.78|2003.06|1983.06|2000.95|1980.95|29
1639361220000|2021-12-13 02:07:00|2003.09|1983.09|2001.25|1981.25|2003.09|1983.09|2001.25|1981.25|32
1639361230000|2021-12-13 02:07:10|2001.13|1981.13|2000.49|1980.49|2001.34|1981.34|2000.08|1980.08|34
1639361240000|2021-12-13 02:07:20|2000.52|1980.52|2001.13|1981.13|2001.89|1981.89|2000.49|1980.49|21
1639361250000|2021-12-13 02:07:30|2001.16|1981.16|2000.26|1980.26|2001.16|1981.16|2000.26|1980.26|12
1639361260000|2021-12-13 02:07:40|2000.25|1980.25|1999.33|1979.33|2000.25|1980.25|1999.3|1979.3|18
1639361270000|2021-12-13 02:07:50|1999.35|1979.35|2000.29|1980.29|2000.62|1980.62|1999.35|1979.35|33
1639361280000|2021-12-13 02:08:00|2000.4|1980.4|1999.73|1979.73|2000.47|1980.47|1999.73|1979.73|35
1639361290000|2021-12-13 02:08:10|1999.79|1979.79|1999.18|1979.18|2000|1980|1998.74|1978.74|34
1639361300000|2021-12-13 02:08:20|1999.09|1979.09|1998.91|1978.91|1999.16|1979.16|1998.63|1978.63|27
1639361310000|2021-12-13 02:08:30|1998.87|1978.87|1998.1|1978.1|1998.87|1978.87|1997.83|1977.83|15
1639361320000|2021-12-13 02:08:40|1997.95|1977.95|1998.02|1978.02|1998.02|1978.02|1997.95|1977.95|3
1639361330000|2021-12-13 02:08:50|1998.01|1978.01|1998.88|1978.88|1998.88|1978.88|1998.01|1978.01|21
1639361340000|2021-12-13 02:09:00|1998.87|1978.87|1998.79|1978.79|1998.92|1978.92|1998.75|1978.75|18
1639361350000|2021-12-13 02:09:10|1998.85|1978.85|1998.39|1978.39|1998.93|1978.93|1998.36|1978.36|16
1639361360000|2021-12-13 02:09:20|1998.49|1978.49|1998.05|1978.05|1998.49|1978.49|1997.71|1977.71|7
1639361370000|2021-12-13 02:09:30|1998.01|1978.01|1997.75|1977.75|1998.01|1978.01|1997.41|1977.41|8
1639361380000|2021-12-13 02:09:40|1998|1978|1998.13|1978.13|1998.13|1978.13|1997.75|1977.75|8
1639361390000|2021-12-13 02:09:50|1998.15|1978.15|1998.7|1978.7|1998.7|1978.7|1998.13|1978.13|10
1639361400000|2021-12-13 02:10:00|1998.64|1978.64|1998.63|1978.63|1999.14|1979.14|1998.63|1978.63|26
1639361410000|2021-12-13 02:10:10|1998.79|1978.79|1998.3|1978.3|1998.79|1978.79|1998.06|1978.06|21
1639361420000|2021-12-13 02:10:20|1998.28|1978.28|1997.65|1977.65|1998.28|1978.28|1997.65|1977.65|8
1639361430000|2021-12-13 02:10:30|1997.71|1977.71|1996.18|1976.18|1997.71|1977.71|1996.1|1976.1|17
1639361440000|2021-12-13 02:10:40|1996.23|1976.23|1994.63|1974.63|1996.23|1976.23|1994.63|1974.63|21
1639361450000|2021-12-13 02:10:50|1994.66|1974.66|1994.42|1974.42|1994.75|1974.75|1994.42|1974.42|15
1639361460000|2021-12-13 02:11:00|1994.44|1974.44|1993.85|1973.85|1994.44|1974.44|1993.77|1973.77|19
1639361470000|2021-12-13 02:11:10|1993.91|1973.91|1993.57|1973.57|1994.5|1974.5|1993.57|1973.57|25
1639361480000|2021-12-13 02:11:20|1993.55|1973.55|1994.34|1974.34|1994.34|1974.34|1993.01|1973.01|26
1639361490000|2021-12-13 02:11:30|1994.42|1974.42|1994.41|1974.41|1995.07|1975.07|1994.25|1974.25|23
1639361500000|2021-12-13 02:11:40|1994.4|1974.4|1994.63|1974.63|1994.95|1974.95|1994.33|1974.33|18
1639361510000|2021-12-13 02:11:50|1994.43|1974.43|1994.34|1974.34|1994.67|1974.67|1994.33|1974.33|25
1639361520000|2021-12-13 02:12:00|1994.36|1974.36|1994.89|1974.89|1994.89|1974.89|1994.23|1974.23|20
1639361530000|2021-12-13 02:12:10|1995.4|1975.4|1995.59|1975.59|1996.21|1976.21|1995.4|1975.4|13
1639361540000|2021-12-13 02:12:20|1995.74|1975.74|1995.74|1975.74|1995.74|1975.74|1995.74|1975.74|1
1639361560000|2021-12-13 02:12:40|1995.73|1975.73|1995.74|1975.74|1996.14|1976.14|1995.73|1975.73|8
1639361570000|2021-12-13 02:12:50|1995.83|1975.83|1995.75|1975.75|1995.91|1975.91|1995.68|1975.68|6
1639361580000|2021-12-13 02:13:00|1995.8|1975.8|1995.03|1975.03|1995.83|1975.83|1995.03|1975.03|9
1639361590000|2021-12-13 02:13:10|1995.73|1975.73|1996.87|1976.87|1997.06|1977.06|1995.2|1975.2|18
1639361600000|2021-12-13 02:13:20|1996.95|1976.95|1997.18|1977.18|1997.25|1977.25|1996.83|1976.83|12
1639361610000|2021-12-13 02:13:30|1996.67|1976.67|1995.87|1975.87|1996.67|1976.67|1995.16|1975.16|18
1639361620000|2021-12-13 02:13:40|1995.84|1975.84|1995.4|1975.4|1995.94|1975.94|1995.24|1975.24|31
1639361630000|2021-12-13 02:13:50|1995.33|1975.33|1995.31|1975.31|1995.53|1975.53|1995.25|1975.25|18
1639361640000|2021-12-13 02:14:00|1995.39|1975.39|1993.85|1973.85|1995.39|1975.39|1993.82|1973.82|26
1639361650000|2021-12-13 02:14:10|1993.82|1973.82|1992.31|1972.31|1993.82|1973.82|1991.91|1971.91|27
1639361660000|2021-12-13 02:14:20|1992.26|1972.26|1993.69|1973.69|1993.7|1973.7|1991.6|1971.6|21
1639361670000|2021-12-13 02:14:30|1993.7|1973.7|1993.21|1973.21|1994.36|1974.36|1992.67|1972.67|25
1639361680000|2021-12-13 02:14:40|1993.07|1973.07|1993.98|1973.98|1994.32|1974.32|1992.81|1972.81|33
1639361690000|2021-12-13 02:14:50|1994.05|1974.05|1995.62|1975.62|1995.69|1975.69|1994.05|1974.05|30
1639361700000|2021-12-13 02:15:00|1995.63|1975.63|1994.12|1974.12|1995.63|1975.63|1994.03|1974.03|20
1639361710000|2021-12-13 02:15:10|1994.11|1974.11|1993.07|1973.07|1994.11|1974.11|1993.01|1973.01|27
1639361720000|2021-12-13 02:15:20|1993.06|1973.06|1994.04|1974.04|1994.76|1974.76|1992.5|1972.5|24
1639361730000|2021-12-13 02:15:30|1994.05|1974.05|1994.31|1974.31|1994.5|1974.5|1993.77|1973.77|28
1639361740000|2021-12-13 02:15:40|1994.18|1974.18|1995.47|1975.47|1995.72|1975.72|1994.18|1974.18|28
1639361750000|2021-12-13 02:15:50|1995.45|1975.45|1994.33|1974.33|1995.52|1975.52|1994.32|1974.32|30
1639361760000|2021-12-13 02:16:00|1994.32|1974.32|1994.23|1974.23|1994.33|1974.33|1993.95|1973.95|25
1639361770000|2021-12-13 02:16:10|1994.17|1974.17|1994.4|1974.4|1995.09|1975.09|1994.13|1974.13|34
1639361780000|2021-12-13 02:16:20|1994.29|1974.29|1993.36|1973.36|1994.33|1974.33|1993.34|1973.34|26
1639361790000|2021-12-13 02:16:30|1993.27|1973.27|1991.49|1971.49|1993.27|1973.27|1991.26|1971.26|32
1639361800000|2021-12-13 02:16:40|1991.5|1971.5|1989.7|1969.7|1991.61|1971.61|1989.7|1969.7|32
1639361810000|2021-12-13 02:16:50|1989.88|1969.88|1988.97|1968.97|1989.88|1969.88|1988.33|1968.33|33
1639361820000|2021-12-13 02:17:00|1988.95|1968.95|1988.83|1968.83|1988.96|1968.96|1988.68|1968.68|24
1639361830000|2021-12-13 02:17:10|1988.91|1968.91|1989.66|1969.66|1989.66|1969.66|1988.87|1968.87|33
1639361840000|2021-12-13 02:17:20|1989.77|1969.77|1989.47|1969.47|1989.91|1969.91|1989.37|1969.37|31
1639361850000|2021-12-13 02:17:30|1989.57|1969.57|1988.79|1968.79|1989.99|1969.99|1988.78|1968.78|31
1639361860000|2021-12-13 02:17:40|1988.91|1968.91|1989.18|1969.18|1989.29|1969.29|1988.87|1968.87|27
1639361870000|2021-12-13 02:17:50|1989.17|1969.17|1987.89|1967.89|1989.17|1969.17|1987.89|1967.89|25
1639361880000|2021-12-13 02:18:00|1987.88|1967.88|1987.55|1967.55|1988.1|1968.1|1987.38|1967.38|28
1639361890000|2021-12-13 02:18:10|1987.53|1967.53|1987.65|1967.65|1987.65|1967.65|1987.28|1967.28|27
1639361900000|2021-12-13 02:18:20|1987.58|1967.58|1987.48|1967.48|1987.82|1967.82|1987.48|1967.48|25
1639361910000|2021-12-13 02:18:30|1987.45|1967.45|1988.56|1968.56|1988.56|1968.56|1987.41|1967.41|31
1639361920000|2021-12-13 02:18:40|1989.1|1969.1|1991.2|1971.2|1991.2|1971.2|1988.38|1968.38|18
1639361930000|2021-12-13 02:18:50|1990.81|1970.81|1991.74|1971.74|1991.78|1971.78|1990.56|1970.56|26
1639361940000|2021-12-13 02:19:00|1991.71|1971.71|1992.77|1972.77|1992.79|1972.79|1991.71|1971.71|26
1639361950000|2021-12-13 02:19:10|1992.76|1972.76|1992.6|1972.6|1992.76|1972.76|1992.12|1972.12|17
1639361960000|2021-12-13 02:19:20|1992.59|1972.59|1992.25|1972.25|1992.59|1972.59|1991.94|1971.94|22
1639361970000|2021-12-13 02:19:30|1992.26|1972.26|1994.36|1974.36|1994.36|1974.36|1992.26|1972.26|18
1639361980000|2021-12-13 02:19:40|1994.5|1974.5|1993.72|1973.72|1994.5|1974.5|1993.72|1973.72|6
1639361990000|2021-12-13 02:19:50|1993.64|1973.64|1993.78|1973.78|1993.92|1973.92|1993.64|1973.64|15
1639362000000|2021-12-13 02:20:00|1993.42|1973.42|1994.26|1974.26|1994.28|1974.28|1993.38|1973.38|17
1639362010000|2021-12-13 02:20:10|1994.04|1974.04|1994.5|1974.5|1994.81|1974.81|1994.04|1974.04|14
1639362020000|2021-12-13 02:20:20|1994.35|1974.35|1994.33|1974.33|1994.35|1974.35|1994.33|1974.33|5
1639362030000|2021-12-13 02:20:30|1993.99|1973.99|1993.29|1973.29|1994.04|1974.04|1993.25|1973.25|24
1639362040000|2021-12-13 02:20:40|1993.31|1973.31|1993.93|1973.93|1993.93|1973.93|1993.26|1973.26|16
1639362050000|2021-12-13 02:20:50|1993.62|1973.62|1994.25|1974.25|1994.44|1974.44|1993.62|1973.62|15
1639362060000|2021-12-13 02:21:00|1994.23|1974.23|1995.07|1975.07|1995.07|1975.07|1994.21|1974.21|15
1639362070000|2021-12-13 02:21:10|1995.05|1975.05|1995.01|1975.01|1995.65|1975.65|1994.67|1974.67|23
1639362080000|2021-12-13 02:21:20|1995.05|1975.05|1994.18|1974.18|1995.43|1975.43|1994.11|1974.11|32
1639362090000|2021-12-13 02:21:30|1994.31|1974.31|1994.41|1974.41|1994.59|1974.59|1993.3|1973.3|33
1639362100000|2021-12-13 02:21:40|1994.33|1974.33|1993.82|1973.82|1994.52|1974.52|1993.74|1973.74|32
1639362110000|2021-12-13 02:21:50|1994.04|1974.04|1993.43|1973.43|1994.04|1974.04|1993.24|1973.24|21
1639362120000|2021-12-13 02:22:00|1993.13|1973.13|1992.23|1972.23|1993.47|1973.47|1992.21|1972.21|25
1639362130000|2021-12-13 02:22:10|1992.42|1972.42|1992.8|1972.8|1992.8|1972.8|1991.9|1971.9|26
1639362140000|2021-12-13 02:22:20|1992.78|1972.78|1991.22|1971.22|1992.78|1972.78|1991.22|1971.22|20
1639362150000|2021-12-13 02:22:30|1991.24|1971.24|1992.4|1972.4|1992.67|1972.67|1991.24|1971.24|28
1639362160000|2021-12-13 02:22:40|1992.35|1972.35|1992.12|1972.12|1992.65|1972.65|1992|1972|27
1639362170000|2021-12-13 02:22:50|1992.1|1972.1|1992.1|1972.1|1992.26|1972.26|1992.04|1972.04|23
1639362180000|2021-12-13 02:23:00|1992.07|1972.07|1991.27|1971.27|1992.1|1972.1|1991.24|1971.24|14
1639362190000|2021-12-13 02:23:10|1991.3|1971.3|1991.2|1971.2|1991.51|1971.51|1991.1|1971.1|32
1639362200000|2021-12-13 02:23:20|1991.17|1971.17|1990.53|1970.53|1991.4|1971.4|1990.42|1970.42|22
1639362210000|2021-12-13 02:23:30|1989.94|1969.94|1988.93|1968.93|1989.94|1969.94|1988.89|1968.89|31
1639362220000|2021-12-13 02:23:40|1989.35|1969.35|1989.02|1969.02|1989.35|1969.35|1988.8|1968.8|30
1639362230000|2021-12-13 02:23:50|1989|1969|1988.22|1968.22|1989.29|1969.29|1988.22|1968.22|25
1639362240000|2021-12-13 02:24:00|1988.19|1968.19|1986.85|1966.85|1988.25|1968.25|1986.85|1966.85|21
1639362250000|2021-12-13 02:24:10|1986.88|1966.88|1988.42|1968.42|1988.54|1968.54|1986.88|1966.88|26
1639362260000|2021-12-13 02:24:20|1988.49|1968.49|1987.7|1967.7|1988.51|1968.51|1987.6|1967.6|21
1639362270000|2021-12-13 02:24:30|1987.77|1967.77|1987.34|1967.34|1987.8|1967.8|1987.12|1967.12|24
1639362280000|2021-12-13 02:24:40|1987.33|1967.33|1987.22|1967.22|1987.45|1967.45|1987.05|1967.05|24
1639362290000|2021-12-13 02:24:50|1987.2|1967.2|1987.81|1967.81|1987.88|1967.88|1987.06|1967.06|29
1639362300000|2021-12-13 02:25:00|1987.88|1967.88|1986.6|1966.6|1987.88|1967.88|1986.6|1966.6|28
1639362310000|2021-12-13 02:25:10|1986.59|1966.59|1987.65|1967.65|1987.65|1967.65|1986.59|1966.59|15
1639362320000|2021-12-13 02:25:20|1987.59|1967.59|1987.46|1967.46|1987.8|1967.8|1987.27|1967.27|33
1639362330000|2021-12-13 02:25:30|1987.44|1967.44|1987.59|1967.59|1987.83|1967.83|1987.05|1967.05|32
1639362340000|2021-12-13 02:25:40|1987.75|1967.75|1988.24|1968.24|1988.24|1968.24|1987.62|1967.62|17
1639362350000|2021-12-13 02:25:50|1988.21|1968.21|1987.74|1967.74|1988.41|1968.41|1987.45|1967.45|16
1639362360000|2021-12-13 02:26:00|1987.73|1967.73|1989.21|1969.21|1989.35|1969.35|1987.71|1967.71|24
1639362370000|2021-12-13 02:26:10|1989.31|1969.31|1988.07|1968.07|1989.33|1969.33|1988.07|1968.07|22
1639362380000|2021-12-13 02:26:20|1988.1|1968.1|1986.64|1966.64|1988.24|1968.24|1986.6|1966.6|34
1639362390000|2021-12-13 02:26:30|1986.8|1966.8|1986.9|1966.9|1987.29|1967.29|1986.43|1966.43|34
1639362400000|2021-12-13 02:26:40|1986.49|1966.49|1986.02|1966.02|1986.59|1966.59|1986.02|1966.02|22
1639362410000|2021-12-13 02:26:50|1986|1966|1985.75|1965.75|1986.21|1966.21|1985.7|1965.7|11
1639362420000|2021-12-13 02:27:00|1985.77|1965.77|1985.69|1965.69|1986.06|1966.06|1985.58|1965.58|14
1639362430000|2021-12-13 02:27:10|1985.64|1965.64|1985.75|1965.75|1985.79|1965.79|1985.56|1965.56|6
1639362440000|2021-12-13 02:27:20|1985.8|1965.8|1985.45|1965.45|1986.1|1966.1|1985.39|1965.39|27
1639362450000|2021-12-13 02:27:30|1985.25|1965.25|1984.99|1964.99|1985.25|1965.25|1984.14|1964.14|24
1639362460000|2021-12-13 02:27:40|1985.08|1965.08|1984.76|1964.76|1985.31|1965.31|1984.76|1964.76|30
1639362470000|2021-12-13 02:27:50|1984.65|1964.65|1984.55|1964.55|1984.65|1964.65|1984.3|1964.3|24
1639362480000|2021-12-13 02:28:00|1984.41|1964.41|1984.42|1964.42|1984.59|1964.59|1984.26|1964.26|5
1639362490000|2021-12-13 02:28:10|1984.47|1964.47|1985.48|1965.48|1985.48|1965.48|1984.21|1964.21|17
1639362500000|2021-12-13 02:28:20|1986.19|1966.19|1988.11|1968.11|1988.15|1968.15|1986.19|1966.19|33
1639362510000|2021-12-13 02:28:30|1988.06|1968.06|1985.95|1965.95|1988.22|1968.22|1985.95|1965.95|26
1639362520000|2021-12-13 02:28:40|1985.99|1965.99|1986.61|1966.61|1986.64|1966.64|1985.87|1965.87|29
1639362530000|2021-12-13 02:28:50|1986.63|1966.63|1985.82|1965.82|1986.63|1966.63|1985.8|1965.8|16
1639362540000|2021-12-13 02:29:00|1985.96|1965.96|1985.72|1965.72|1986.21|1966.21|1985.7|1965.7|33
1639362550000|2021-12-13 02:29:10|1985.69|1965.69|1984.9|1964.9|1985.69|1965.69|1984.77|1964.77|33
1639362560000|2021-12-13 02:29:20|1984.93|1964.93|1985.05|1965.05|1985.36|1965.36|1984.93|1964.93|23
1639362570000|2021-12-13 02:29:30|1985.04|1965.04|1984.57|1964.57|1985.04|1965.04|1984.38|1964.38|10
1639362580000|2021-12-13 02:29:40|1984.59|1964.59|1984.96|1964.96|1985.03|1965.03|1984.31|1964.31|28
1639362590000|2021-12-13 02:29:50|1985.08|1965.08|1984.77|1964.77|1985.08|1965.08|1983.73|1963.73|38
1639362600000|2021-12-13 02:30:00|1984.7|1964.7|1985.24|1965.24|1985.25|1965.25|1984.7|1964.7|33
1639362610000|2021-12-13 02:30:10|1984.73|1964.73|1983.81|1963.81|1984.87|1964.87|1983.81|1963.81|23
1639362620000|2021-12-13 02:30:20|1983.8|1963.8|1982.42|1962.42|1983.88|1963.88|1982.42|1962.42|13
1639362630000|2021-12-13 02:30:30|1982.37|1962.37|1981.2|1961.2|1982.37|1962.37|1981.06|1961.06|20
1639362640000|2021-12-13 02:30:40|1981.35|1961.35|1980.88|1960.88|1981.72|1961.72|1980.62|1960.62|26
1639362650000|2021-12-13 02:30:50|1980.85|1960.85|1982.29|1962.29|1982.57|1962.57|1980.84|1960.84|23
1639362660000|2021-12-13 02:31:00|1982.31|1962.31|1982.07|1962.07|1982.58|1962.58|1981.96|1961.96|25
1639362670000|2021-12-13 02:31:10|1982.04|1962.04|1985.62|1965.62|1985.74|1965.74|1982.04|1962.04|36
1639362680000|2021-12-13 02:31:20|1985.71|1965.71|1985.48|1965.48|1986.51|1966.51|1985.44|1965.44|31
1639362690000|2021-12-13 02:31:30|1985.53|1965.53|1983.93|1963.93|1985.53|1965.53|1983.8|1963.8|35
1639362700000|2021-12-13 02:31:40|1983.83|1963.83|1984.87|1964.87|1985.61|1965.61|1983.76|1963.76|30
1639362710000|2021-12-13 02:31:50|1984.9|1964.9|1985.35|1965.35|1985.67|1965.67|1984.9|1964.9|22
1639362720000|2021-12-13 02:32:00|1985.23|1965.23|1982.64|1962.64|1985.29|1965.29|1982.64|1962.64|34
1639362730000|2021-12-13 02:32:10|1982.62|1962.62|1982.65|1962.65|1982.73|1962.73|1982.43|1962.43|23
1639362740000|2021-12-13 02:32:20|1982.62|1962.62|1981.45|1961.45|1982.62|1962.62|1981.12|1961.12|37
1639362750000|2021-12-13 02:32:30|1981.48|1961.48|1980.73|1960.73|1981.48|1961.48|1980.46|1960.46|29
1639362760000|2021-12-13 02:32:40|1980.78|1960.78|1981.34|1961.34|1981.34|1961.34|1980.68|1960.68|24
1639362770000|2021-12-13 02:32:50|1981.03|1961.03|1979.6|1959.6|1981.27|1961.27|1979.55|1959.55|29
1639362780000|2021-12-13 02:33:00|1979.59|1959.59|1977.73|1957.73|1979.59|1959.59|1977.62|1957.62|24
1639362790000|2021-12-13 02:33:10|1977.92|1957.92|1977.83|1957.83|1977.99|1957.99|1977.69|1957.69|15
1639362800000|2021-12-13 02:33:20|1977.88|1957.88|1977.85|1957.85|1978.12|1958.12|1977.85|1957.85|9
1639362810000|2021-12-13 02:33:30|1977.56|1957.56|1976.78|1956.78|1977.56|1957.56|1976.78|1956.78|11
1639362820000|2021-12-13 02:33:40|1976.9|1956.9|1974.85|1954.85|1976.9|1956.9|1974.65|1954.65|23
1639362830000|2021-12-13 02:33:50|1974.8|1954.8|1974.65|1954.65|1974.94|1954.94|1974.56|1954.56|11
1639362840000|2021-12-13 02:34:00|1974.63|1954.63|1974.89|1954.89|1974.92|1954.92|1974.63|1954.63|16
1639362850000|2021-12-13 02:34:10|1974.92|1954.92|1975.1|1955.1|1975.1|1955.1|1974.84|1954.84|10
1639362860000|2021-12-13 02:34:20|1975.12|1955.12|1975.1|1955.1|1975.12|1955.12|1975.02|1955.02|4
1639362870000|2021-12-13 02:34:30|1974.94|1954.94|1975.68|1955.68|1976.87|1956.87|1974.91|1954.91|17
1639362880000|2021-12-13 02:34:40|1975.34|1955.34|1974.03|1954.03|1975.34|1955.34|1973.68|1953.68|20
1639362890000|2021-12-13 02:34:50|1973.55|1953.55|1975.65|1955.65|1976.01|1956.01|1973.36|1953.36|31
1639362900000|2021-12-13 02:35:00|1975.67|1955.67|1975.45|1955.45|1976.07|1956.07|1975.45|1955.45|10
1639362910000|2021-12-13 02:35:10|1975.68|1955.68|1976.93|1956.93|1976.93|1956.93|1975.68|1955.68|17
1639362920000|2021-12-13 02:35:20|1977.23|1957.23|1976.1|1956.1|1977.23|1957.23|1976.1|1956.1|24
1639362930000|2021-12-13 02:35:30|1976.09|1956.09|1976|1956|1976.23|1956.23|1976|1956|24
1639362940000|2021-12-13 02:35:40|1976.04|1956.04|1973.14|1953.14|1976.18|1956.18|1973.14|1953.14|37
1639362950000|2021-12-13 02:35:50|1973.13|1953.13|1970.04|1950.04|1973.13|1953.13|1969.69|1949.69|35
1639362960000|2021-12-13 02:36:00|1970.18|1950.18|1970.46|1950.46|1970.46|1950.46|1969.74|1949.74|34
1639362970000|2021-12-13 02:36:10|1970.59|1950.59|1971.52|1951.52|1971.52|1951.52|1970.59|1950.59|24
1639362980000|2021-12-13 02:36:20|1971.57|1951.57|1971.74|1951.74|1972.6|1952.6|1971.42|1951.42|32
1639362990000|2021-12-13 02:36:30|1971.79|1951.79|1973.29|1953.29|1973.33|1953.33|1971.54|1951.54|27
1639363000000|2021-12-13 02:36:40|1973.57|1953.57|1972.55|1952.55|1973.57|1953.57|1972.34|1952.34|32
1639363010000|2021-12-13 02:36:50|1972.6|1952.6|1972.89|1952.89|1972.97|1952.97|1972.57|1952.57|22
1639363020000|2021-12-13 02:37:00|1972.88|1952.88|1973.31|1953.31|1973.39|1953.39|1972.85|1952.85|28
1639363030000|2021-12-13 02:37:10|1973.26|1953.26|1972.62|1952.62|1973.29|1953.29|1972.52|1952.52|29
1639363040000|2021-12-13 02:37:20|1972.6|1952.6|1972.94|1952.94|1973|1953|1972.42|1952.42|16
1639363050000|2021-12-13 02:37:30|1972.77|1952.77|1972.25|1952.25|1973.75|1953.75|1972.25|1952.25|30
1639363060000|2021-12-13 02:37:40|1972.23|1952.23|1972.14|1952.14|1972.23|1952.23|1971.81|1951.81|27
1639363070000|2021-12-13 02:37:50|1972.16|1952.16|1972.5|1952.5|1972.52|1952.52|1971.77|1951.77|23
1639363080000|2021-12-13 02:38:00|1972.32|1952.32|1972.16|1952.16|1972.32|1952.32|1971.95|1951.95|25
1639363090000|2021-12-13 02:38:10|1972.17|1952.17|1973.66|1953.66|1973.87|1953.87|1972.17|1952.17|29
1639363100000|2021-12-13 02:38:20|1973.55|1953.55|1973.43|1953.43|1973.72|1953.72|1973.33|1953.33|28
1639363110000|2021-12-13 02:38:30|1973.38|1953.38|1974.32|1954.32|1974.35|1954.35|1973.38|1953.38|27
1639363120000|2021-12-13 02:38:40|1974.34|1954.34|1974.25|1954.25|1974.63|1954.63|1974|1954|18
1639363130000|2021-12-13 02:38:50|1974.2|1954.2|1974.51|1954.51|1974.6|1954.6|1974.1|1954.1|16
1639363140000|2021-12-13 02:39:00|1975|1955|1975.8|1955.8|1975.99|1955.99|1975|1955|24
1639363150000|2021-12-13 02:39:10|1976.42|1956.42|1977.43|1957.43|1977.49|1957.49|1976.42|1956.42|19
1639363160000|2021-12-13 02:39:20|1977.46|1957.46|1977.59|1957.59|1977.64|1957.64|1977.44|1957.44|29
1639363170000|2021-12-13 02:39:30|1977.85|1957.85|1978.58|1958.58|1978.76|1958.76|1977.79|1957.79|31
1639363180000|2021-12-13 02:39:40|1978.57|1958.57|1977.2|1957.2|1978.83|1958.83|1977.15|1957.15|35
1639363190000|2021-12-13 02:39:50|1977.33|1957.33|1977.1|1957.1|1977.33|1957.33|1976.83|1956.83|25
1639363200000|2021-12-13 02:40:00|1976.98|1956.98|1978.43|1958.43|1978.59|1958.59|1976.94|1956.94|24
1639363210000|2021-12-13 02:40:10|1978.42|1958.42|1979.71|1959.71|1979.73|1959.73|1978.42|1958.42|19
1639363220000|2021-12-13 02:40:20|1979.68|1959.68|1978.87|1958.87|1979.72|1959.72|1978.23|1958.23|31
1639363230000|2021-12-13 02:40:30|1978.84|1958.84|1977.8|1957.8|1978.85|1958.85|1977.8|1957.8|30
1639363240000|2021-12-13 02:40:40|1977.83|1957.83|1977.16|1957.16|1977.9|1957.9|1976.74|1956.74|30
1639363250000|2021-12-13 02:40:50|1977.15|1957.15|1977.05|1957.05|1977.42|1957.42|1977.04|1957.04|31
1639363260000|2021-12-13 02:41:00|1977.2|1957.2|1975.46|1955.46|1977.41|1957.41|1975.46|1955.46|34
1639363270000|2021-12-13 02:41:10|1975.55|1955.55|1975.87|1955.87|1976.14|1956.14|1975.34|1955.34|28
1639363280000|2021-12-13 02:41:20|1975.84|1955.84|1978.32|1958.32|1978.39|1958.39|1975.71|1955.71|34
1639363290000|2021-12-13 02:41:30|1978.33|1958.33|1977.67|1957.67|1978.33|1958.33|1977.62|1957.62|7
1639363300000|2021-12-13 02:41:40|1977.58|1957.58|1977.58|1957.58|1977.58|1957.58|1977.58|1957.58|1
1639363310000|2021-12-13 02:41:50|1977.55|1957.55|1977.55|1957.55|1977.55|1957.55|1977.55|1957.55|1
1639363320000|2021-12-13 02:42:00|1977.58|1957.58|1977.27|1957.27|1977.59|1957.59|1977.2|1957.2|27
1639363330000|2021-12-13 02:42:10|1977.29|1957.29|1976.42|1956.42|1977.36|1957.36|1976.13|1956.13|24
1639363340000|2021-12-13 02:42:20|1976.41|1956.41|1975.46|1955.46|1976.46|1956.46|1975.25|1955.25|26
1639363350000|2021-12-13 02:42:30|1975.45|1955.45|1974.53|1954.53|1975.85|1955.85|1974.53|1954.53|29
1639363360000|2021-12-13 02:42:40|1974.49|1954.49|1974.14|1954.14|1974.55|1954.55|1974.14|1954.14|23
1639363370000|2021-12-13 02:42:50|1974.16|1954.16|1973.82|1953.82|1974.36|1954.36|1973.82|1953.82|26
1639363380000|2021-12-13 02:43:00|1973.8|1953.8|1972.77|1952.77|1973.8|1953.8|1972.77|1952.77|38
1639363390000|2021-12-13 02:43:10|1972.78|1952.78|1972.14|1952.14|1972.78|1952.78|1972.11|1952.11|28
1639363400000|2021-12-13 02:43:20|1972.06|1952.06|1971.56|1951.56|1972.06|1952.06|1971.56|1951.56|12
1639363410000|2021-12-13 02:43:30|1971.37|1951.37|1969.96|1949.96|1971.55|1951.55|1969.96|1949.96|16
1639363420000|2021-12-13 02:43:40|1969.93|1949.93|1971.55|1951.55|1971.55|1951.55|1969.29|1949.29|34
1639363430000|2021-12-13 02:43:50|1971.53|1951.53|1972.27|1952.27|1972.31|1952.31|1971.53|1951.53|13
1639363440000|2021-12-13 02:44:00|1972.23|1952.23|1970.59|1950.59|1972.23|1952.23|1970.59|1950.59|34
1639363450000|2021-12-13 02:44:10|1970.6|1950.6|1970.56|1950.56|1970.63|1950.63|1969.88|1949.88|26
1639363460000|2021-12-13 02:44:20|1970.65|1950.65|1970.53|1950.53|1970.91|1950.91|1970.53|1950.53|23
1639363470000|2021-12-13 02:44:30|1970.65|1950.65|1970.89|1950.89|1970.89|1950.89|1969.58|1949.58|30
1639363480000|2021-12-13 02:44:40|1971.25|1951.25|1971.19|1951.19|1971.26|1951.26|1970.72|1950.72|20
1639363490000|2021-12-13 02:44:50|1971.36|1951.36|1971.51|1951.51|1971.54|1951.54|1971.33|1951.33|24
1639363500000|2021-12-13 02:45:00|1971.47|1951.47|1970.5|1950.5|1971.47|1951.47|1970.5|1950.5|26
1639363510000|2021-12-13 02:45:10|1970.62|1950.62|1972.6|1952.6|1972.6|1952.6|1970.57|1950.57|20
1639363520000|2021-12-13 02:45:20|1973.38|1953.38|1974.41|1954.41|1974.47|1954.47|1973.38|1953.38|13
1639363530000|2021-12-13 02:45:30|1974.4|1954.4|1973.89|1953.89|1974.52|1954.52|1973.87|1953.87|8
1639363540000|2021-12-13 02:45:40|1974.49|1954.49|1973.74|1953.74|1974.49|1954.49|1973.68|1953.68|23
1639363550000|2021-12-13 02:45:50|1973.67|1953.67|1974.25|1954.25|1974.25|1954.25|1973.52|1953.52|13
1639363560000|2021-12-13 02:46:00|1973.86|1953.86|1973.87|1953.87|1973.87|1953.87|1973.82|1953.82|8
1639363570000|2021-12-13 02:46:10|1973.8|1953.8|1975.05|1955.05|1975.38|1955.38|1973.79|1953.79|15
1639363580000|2021-12-13 02:46:20|1974.72|1954.72|1972.67|1952.67|1974.72|1954.72|1972.59|1952.59|34
1639363590000|2021-12-13 02:46:30|1972.68|1952.68|1970.86|1950.86|1972.8|1952.8|1970.86|1950.86|29
1639363600000|2021-12-13 02:46:40|1970.81|1950.81|1970.52|1950.52|1971.15|1951.15|1970.52|1950.52|19
1639363610000|2021-12-13 02:46:50|1970.57|1950.57|1969.49|1949.49|1970.57|1950.57|1968.96|1948.96|25
1639363620000|2021-12-13 02:47:00|1969.55|1949.55|1969.04|1949.04|1969.68|1949.68|1968.98|1948.98|18
1639363630000|2021-12-13 02:47:10|1969.11|1949.11|1969.84|1949.84|1969.84|1949.84|1968.98|1948.98|21
1639363640000|2021-12-13 02:47:20|1969.89|1949.89|1969.98|1949.98|1970.05|1950.05|1969.53|1949.53|21
1639363650000|2021-12-13 02:47:30|1970|1950|1970.58|1950.58|1970.61|1950.61|1970|1950|11
1639363660000|2021-12-13 02:47:40|1970.43|1950.43|1970.69|1950.69|1971.28|1951.28|1970.43|1950.43|13
1639363670000|2021-12-13 02:47:50|1970.7|1950.7|1970.7|1950.7|1970.72|1950.72|1970.55|1950.55|19
1639363680000|2021-12-13 02:48:00|1970.68|1950.68|1970.67|1950.67|1970.7|1950.7|1970.67|1950.67|11
1639363690000|2021-12-13 02:48:10|1970.68|1950.68|1971.34|1951.34|1971.76|1951.76|1970.68|1950.68|26
1639363700000|2021-12-13 02:48:20|1971.3|1951.3|1971.21|1951.21|1971.37|1951.37|1970.97|1950.97|26
1639363710000|2021-12-13 02:48:30|1971.11|1951.11|1971.18|1951.18|1971.22|1951.22|1971.09|1951.09|25
1639363720000|2021-12-13 02:48:40|1971.19|1951.19|1971.21|1951.21|1971.27|1951.27|1971.12|1951.12|15
1639363730000|2021-12-13 02:48:50|1971.17|1951.17|1971.23|1951.23|1971.3|1951.3|1971.16|1951.16|21
1639363740000|2021-12-13 02:49:00|1971.24|1951.24|1970.29|1950.29|1971.27|1951.27|1970.29|1950.29|26
1639363750000|2021-12-13 02:49:10|1970.23|1950.23|1969.74|1949.74|1970.23|1950.23|1969.74|1949.74|16
1639363760000|2021-12-13 02:49:20|1969.73|1949.73|1968.52|1948.52|1969.77|1949.77|1968.39|1948.39|17
1639363770000|2021-12-13 02:49:30|1968.51|1948.51|1968.98|1948.98|1969.01|1949.01|1968.51|1948.51|32
1639363780000|2021-12-13 02:49:40|1968.97|1948.97|1969.12|1949.12|1969.26|1949.26|1968.9|1948.9|30
1639363790000|2021-12-13 02:49:50|1969.21|1949.21|1968.32|1948.32|1969.21|1949.21|1968.32|1948.32|19
1639363800000|2021-12-13 02:50:00|1968.57|1948.57|1968.1|1948.1|1968.66|1948.66|1967.97|1947.97|15
1639363810000|2021-12-13 02:50:10|1968.28|1948.28|1968.72|1948.72|1968.91|1948.91|1968.17|1948.17|28
1639363820000|2021-12-13 02:50:20|1968.77|1948.77|1968.74|1948.74|1968.81|1948.81|1968.69|1948.69|23
1639363830000|2021-12-13 02:50:30|1968.72|1948.72|1968.77|1948.77|1968.95|1948.95|1968.68|1948.68|15
1639363840000|2021-12-13 02:50:40|1968.88|1948.88|1969.03|1949.03|1969.21|1949.21|1968.86|1948.86|16
1639363850000|2021-12-13 02:50:50|1968.98|1948.98|1967.42|1947.42|1968.98|1948.98|1967.38|1947.38|19
1639363860000|2021-12-13 02:51:00|1967.43|1947.43|1967.3|1947.3|1967.46|1947.46|1966.91|1946.91|27
1639363870000|2021-12-13 02:51:10|1967.32|1947.32|1967.25|1947.25|1967.37|1947.37|1967.21|1947.21|15
1639363880000|2021-12-13 02:51:20|1967.22|1947.22|1967.3|1947.3|1967.3|1947.3|1967.03|1947.03|20
1639363890000|2021-12-13 02:51:30|1967.33|1947.33|1967.25|1947.25|1967.33|1947.33|1967.25|1947.25|22
1639363900000|2021-12-13 02:51:40|1967.37|1947.37|1966.06|1946.06|1967.37|1947.37|1966.06|1946.06|26
1639363910000|2021-12-13 02:51:50|1966.09|1946.09|1965.39|1945.39|1966.15|1946.15|1965.28|1945.28|34
1639363920000|2021-12-13 02:52:00|1965.59|1945.59|1965.86|1945.86|1965.9|1945.9|1965.39|1945.39|20
1639363930000|2021-12-13 02:52:10|1965.87|1945.87|1965.75|1945.75|1965.87|1945.87|1965.47|1945.47|29
1639363940000|2021-12-13 02:52:20|1965.78|1945.78|1965.85|1945.85|1965.87|1945.87|1965.53|1945.53|22
1639363950000|2021-12-13 02:52:30|1965.86|1945.86|1966.99|1946.99|1966.99|1946.99|1965.71|1945.71|33
1639363960000|2021-12-13 02:52:40|1966.86|1946.86|1968.08|1948.08|1968.08|1948.08|1966.86|1946.86|11
1639363970000|2021-12-13 02:52:50|1968.11|1948.11|1967.43|1947.43|1968.15|1948.15|1967.41|1947.41|14
1639363980000|2021-12-13 02:53:00|1967.46|1947.46|1967.7|1947.7|1967.86|1947.86|1967.41|1947.41|8
1639363990000|2021-12-13 02:53:10|1968.12|1948.12|1968.49|1948.49|1968.49|1948.49|1967.68|1947.68|10
1639364000000|2021-12-13 02:53:20|1968.48|1948.48|1969.36|1949.36|1969.37|1949.37|1968.48|1948.48|4
1639364010000|2021-12-13 02:53:30|1969.37|1949.37|1968.86|1948.86|1969.46|1949.46|1968.86|1948.86|23
1639364020000|2021-12-13 02:53:40|1968.89|1948.89|1968.89|1948.89|1969.07|1949.07|1968.79|1948.79|20
1639364030000|2021-12-13 02:53:50|1968.92|1948.92|1969.47|1949.47|1969.48|1949.48|1968.86|1948.86|16
1639364040000|2021-12-13 02:54:00|1969.49|1949.49|1969.52|1949.52|1969.53|1949.53|1969.43|1949.43|20
1639364050000|2021-12-13 02:54:10|1969.55|1949.55|1971.43|1951.43|1971.44|1951.44|1969.54|1949.54|15
1639364060000|2021-12-13 02:54:20|1971.42|1951.42|1969.38|1949.38|1971.76|1951.76|1969.33|1949.33|27
1639364070000|2021-12-13 02:54:30|1969.36|1949.36|1969.78|1949.78|1969.78|1949.78|1969.2|1949.2|20
1639364080000|2021-12-13 02:54:40|1969.88|1949.88|1969.85|1949.85|1969.91|1949.91|1969.65|1949.65|15
1639364090000|2021-12-13 02:54:50|1969.97|1949.97|1970.52|1950.52|1970.54|1950.54|1969.76|1949.76|17
1639364100000|2021-12-13 02:55:00|1970.53|1950.53|1970.51|1950.51|1970.55|1950.55|1970.45|1950.45|10
1639364110000|2021-12-13 02:55:10|1970.64|1950.64|1970.72|1950.72|1971.05|1951.05|1970.49|1950.49|24
1639364120000|2021-12-13 02:55:20|1970.73|1950.73|1971.42|1951.42|1971.44|1951.44|1970.62|1950.62|8
1639364130000|2021-12-13 02:55:30|1971.44|1951.44|1972.14|1952.14|1972.14|1952.14|1970.87|1950.87|17
1639364140000|2021-12-13 02:55:40|1972.41|1952.41|1971.78|1951.78|1972.9|1952.9|1971.63|1951.63|32
1639364150000|2021-12-13 02:55:50|1971.63|1951.63|1971.67|1951.67|1972.05|1952.05|1971.63|1951.63|22
1639364160000|2021-12-13 02:56:00|1971.63|1951.63|1970.33|1950.33|1971.63|1951.63|1970.33|1950.33|22
1639364170000|2021-12-13 02:56:10|1970.37|1950.37|1970.45|1950.45|1970.48|1950.48|1970.31|1950.31|21
1639364180000|2021-12-13 02:56:20|1970.21|1950.21|1970.8|1950.8|1970.81|1950.81|1969.33|1949.33|24
1639364190000|2021-12-13 02:56:30|1970.67|1950.67|1970.28|1950.28|1970.67|1950.67|1969.98|1949.98|34
1639364200000|2021-12-13 02:56:40|1970.26|1950.26|1969.66|1949.66|1970.36|1950.36|1969.62|1949.62|29
1639364210000|2021-12-13 02:56:50|1969.74|1949.74|1969.52|1949.52|1970.06|1950.06|1968.84|1948.84|30
1639364220000|2021-12-13 02:57:00|1969.45|1949.45|1968.75|1948.75|1969.51|1949.51|1968.11|1948.11|33
1639364230000|2021-12-13 02:57:10|1968.71|1948.71|1968.21|1948.21|1968.87|1948.87|1968.19|1948.19|27
1639364240000|2021-12-13 02:57:20|1968.18|1948.18|1968.1|1948.1|1968.3|1948.3|1968.1|1948.1|15
1639364250000|2021-12-13 02:57:30|1968.16|1948.16|1968.45|1948.45|1968.45|1948.45|1968.1|1948.1|18
1639364260000|2021-12-13 02:57:40|1968.52|1948.52|1968.68|1948.68|1969.11|1949.11|1968.47|1948.47|14
1639364270000|2021-12-13 02:57:50|1968.67|1948.67|1968.61|1948.61|1969.32|1949.32|1968.59|1948.59|13
1639364280000|2021-12-13 02:58:00|1968.62|1948.62|1967.39|1947.39|1968.62|1948.62|1967.06|1947.06|25
1639364290000|2021-12-13 02:58:10|1967.18|1947.18|1970|1950|1970.12|1950.12|1966.96|1946.96|29
1639364300000|2021-12-13 02:58:20|1970.44|1950.44|1970.47|1950.47|1970.48|1950.48|1970.44|1950.44|3
1639364310000|2021-12-13 02:58:30|1970.48|1950.48|1970.36|1950.36|1970.48|1950.48|1970.14|1950.14|7
1639364320000|2021-12-13 02:58:40|1970.29|1950.29|1970.53|1950.53|1971.2|1951.2|1970.29|1950.29|14
1639364330000|2021-12-13 02:58:50|1970.57|1950.57|1970.23|1950.23|1970.6|1950.6|1970.22|1950.22|32
1639364340000|2021-12-13 02:59:00|1970.3|1950.3|1970.02|1950.02|1970.61|1950.61|1970.02|1950.02|33
1639364350000|2021-12-13 02:59:10|1969.99|1949.99|1971.51|1951.51|1971.51|1951.51|1969.43|1949.43|33
1639364360000|2021-12-13 02:59:20|1971.49|1951.49|1969.46|1949.46|1971.53|1951.53|1969.31|1949.31|34
1639364370000|2021-12-13 02:59:30|1969.47|1949.47|1968.6|1948.6|1970.14|1950.14|1968.53|1948.53|34
1639364380000|2021-12-13 02:59:40|1968.59|1948.59|1968.85|1948.85|1969.32|1949.32|1968.47|1948.47|27
1639364390000|2021-12-13 02:59:50|1968.84|1948.84|1967.59|1947.59|1968.84|1948.84|1967.34|1947.34|30
1639364400000|2021-12-13 03:00:00|1967.58|1947.58|1966.48|1946.48|1967.58|1947.58|1966.43|1946.43|33
1639364410000|2021-12-13 03:00:10|1966.55|1946.55|1966.17|1946.17|1966.55|1946.55|1966.11|1946.11|21
1639364420000|2021-12-13 03:00:20|1965.51|1945.51|1964.82|1944.82|1965.56|1945.56|1964.82|1944.82|14
1639364430000|2021-12-13 03:00:30|1964.83|1944.83|1963.87|1943.87|1965.13|1945.13|1963.54|1943.54|19
1639364440000|2021-12-13 03:00:40|1963.91|1943.91|1965.27|1945.27|1965.7|1945.7|1963.91|1943.91|32
1639364450000|2021-12-13 03:00:50|1965.28|1945.28|1965.66|1945.66|1965.87|1945.87|1965.28|1945.28|12
1639364460000|2021-12-13 03:01:00|1965.63|1945.63|1964.86|1944.86|1965.66|1945.66|1964.81|1944.81|28
1639364470000|2021-12-13 03:01:10|1964.87|1944.87|1964.82|1944.82|1965.29|1945.29|1964.82|1944.82|23
1639364480000|2021-12-13 03:01:20|1964.83|1944.83|1966.86|1946.86|1966.86|1946.86|1964.83|1944.83|15
1639364490000|2021-12-13 03:01:30|1966.88|1946.88|1966.43|1946.43|1966.89|1946.89|1965.66|1945.66|31
1639364500000|2021-12-13 03:01:40|1965.97|1945.97|1965.49|1945.49|1965.97|1945.97|1965.32|1945.32|27
1639364510000|2021-12-13 03:01:50|1965.34|1945.34|1965.21|1945.21|1965.5|1945.5|1965.21|1945.21|23
1639364520000|2021-12-13 03:02:00|1965.19|1945.19|1965.56|1945.56|1965.6|1945.6|1964.64|1944.64|18
1639364530000|2021-12-13 03:02:10|1965.57|1945.57|1965.17|1945.17|1965.57|1945.57|1965.03|1945.03|26
1639364540000|2021-12-13 03:02:20|1965.16|1945.16|1964.65|1944.65|1965.33|1945.33|1964.65|1944.65|29
1639364550000|2021-12-13 03:02:30|1964.64|1944.64|1964.85|1944.85|1965.14|1945.14|1964.64|1944.64|25
1639364560000|2021-12-13 03:02:40|1964.86|1944.86|1965.02|1945.02|1965.05|1945.05|1964.8|1944.8|27
1639364570000|2021-12-13 03:02:50|1965.03|1945.03|1964.36|1944.36|1965.13|1945.13|1964.36|1944.36|27
1639364580000|2021-12-13 03:03:00|1964.33|1944.33|1963.08|1943.08|1964.33|1944.33|1963.08|1943.08|28
1639364590000|2021-12-13 03:03:10|1963.03|1943.03|1963.01|1943.01|1963.08|1943.08|1963.01|1943.01|6
1639364600000|2021-12-13 03:03:20|1962.8|1942.8|1962.94|1942.94|1962.98|1942.98|1962.45|1942.45|11
1639364610000|2021-12-13 03:03:30|1962.99|1942.99|1963.57|1943.57|1963.59|1943.59|1962.99|1942.99|13
1639364620000|2021-12-13 03:03:40|1963.59|1943.59|1963.34|1943.34|1963.68|1943.68|1963.34|1943.34|21
1639364630000|2021-12-13 03:03:50|1963.33|1943.33|1963.37|1943.37|1963.52|1943.52|1963.15|1943.15|25
1639364640000|2021-12-13 03:04:00|1963.4|1943.4|1964.3|1944.3|1964.47|1944.47|1963.4|1943.4|16
1639364660000|2021-12-13 03:04:20|1964.44|1944.44|1964.52|1944.52|1964.6|1944.6|1964.43|1944.43|9
1639364670000|2021-12-13 03:04:30|1964.57|1944.57|1964.53|1944.53|1964.59|1944.59|1964.45|1944.45|12
1639364680000|2021-12-13 03:04:40|1964.5|1944.5|1963.55|1943.55|1964.53|1944.53|1963.3|1943.3|13
1639364690000|2021-12-13 03:04:50|1963.5|1943.5|1964.52|1944.52|1964.67|1944.67|1963.5|1943.5|21
1639364700000|2021-12-13 03:05:00|1964.38|1944.38|1964.37|1944.37|1964.38|1944.38|1963.84|1943.84|9
1639364710000|2021-12-13 03:05:10|1964.45|1944.45|1965.49|1945.49|1965.54|1945.54|1964.27|1944.27|15
1639364720000|2021-12-13 03:05:20|1966.07|1946.07|1966.38|1946.38|1966.38|1946.38|1965.54|1945.54|12
1639364730000|2021-12-13 03:05:30|1966.39|1946.39|1966.27|1946.27|1966.39|1946.39|1966.19|1946.19|9
1639364740000|2021-12-13 03:05:40|1966.28|1946.28|1966.3|1946.3|1966.3|1946.3|1966.28|1946.28|2
1639364750000|2021-12-13 03:05:50|1966.28|1946.28|1966.3|1946.3|1966.3|1946.3|1965.91|1945.91|12
1639364760000|2021-12-13 03:06:00|1966.43|1946.43|1967.49|1947.49|1967.49|1947.49|1966.42|1946.42|7
1639364770000|2021-12-13 03:06:10|1967.54|1947.54|1967.52|1947.52|1967.54|1947.54|1967.52|1947.52|2
1639364780000|2021-12-13 03:06:20|1967.5|1947.5|1967.5|1947.5|1967.5|1947.5|1967.5|1947.5|1
1639364790000|2021-12-13 03:06:30|1967.63|1947.63|1968.17|1948.17|1968.17|1948.17|1967.57|1947.57|10
1639364800000|2021-12-13 03:06:40|1968.08|1948.08|1968.4|1948.4|1968.4|1948.4|1967.78|1947.78|15
1639364810000|2021-12-13 03:06:50|1968.39|1948.39|1968.48|1948.48|1968.56|1948.56|1968.39|1948.39|11
1639364820000|2021-12-13 03:07:00|1968.42|1948.42|1968.3|1948.3|1968.46|1948.46|1968.04|1948.04|22
1639364830000|2021-12-13 03:07:10|1968.29|1948.29|1967.37|1947.37|1968.3|1948.3|1966.98|1946.98|23
1639364840000|2021-12-13 03:07:20|1966.36|1946.36|1966.23|1946.23|1967.5|1947.5|1965.94|1945.94|11
1639364850000|2021-12-13 03:07:30|1966.24|1946.24|1966.95|1946.95|1967.38|1947.38|1966.24|1946.24|10
1639364860000|2021-12-13 03:07:40|1966.99|1946.99|1966.48|1946.48|1967.45|1947.45|1966.48|1946.48|27
1639364870000|2021-12-13 03:07:50|1966.46|1946.46|1965.16|1945.16|1966.46|1946.46|1965.08|1945.08|18
1639364880000|2021-12-13 03:08:00|1965.46|1945.46|1965.4|1945.4|1965.46|1945.46|1964.52|1944.52|29
1639364890000|2021-12-13 03:08:10|1965.35|1945.35|1965.36|1945.36|1965.6|1945.6|1965.26|1945.26|26
1639364900000|2021-12-13 03:08:20|1965.39|1945.39|1965.88|1945.88|1966.19|1946.19|1965.39|1945.39|33
1639364910000|2021-12-13 03:08:30|1965.85|1945.85|1966.37|1946.37|1966.64|1946.64|1965.84|1945.84|19
1639364920000|2021-12-13 03:08:40|1966.4|1946.4|1965.94|1945.94|1966.47|1946.47|1965.94|1945.94|28
1639364930000|2021-12-13 03:08:50|1965.98|1945.98|1966.7|1946.7|1966.7|1946.7|1965.94|1945.94|21
1639364940000|2021-12-13 03:09:00|1966.59|1946.59|1966.81|1946.81|1966.81|1946.81|1966.53|1946.53|5
1639364950000|2021-12-13 03:09:10|1966.98|1946.98|1966.41|1946.41|1966.98|1946.98|1966.41|1946.41|12
1639364960000|2021-12-13 03:09:20|1966.48|1946.48|1966.19|1946.19|1966.5|1946.5|1966.05|1946.05|24
1639364970000|2021-12-13 03:09:30|1966.21|1946.21|1966.39|1946.39|1966.4|1946.4|1966.1|1946.1|18
1639364980000|2021-12-13 03:09:40|1966.38|1946.38|1966.95|1946.95|1966.97|1946.97|1966.38|1946.38|19
1639364990000|2021-12-13 03:09:50|1967.03|1947.03|1966.91|1946.91|1967.12|1947.12|1966.84|1946.84|13
1639365000000|2021-12-13 03:10:00|1966.84|1946.84|1964.95|1944.95|1966.84|1946.84|1964.95|1944.95|32
1639365010000|2021-12-13 03:10:10|1964.94|1944.94|1964.89|1944.89|1965.18|1945.18|1964.83|1944.83|25
1639365020000|2021-12-13 03:10:20|1964.94|1944.94|1965.21|1945.21|1965.27|1945.27|1964.86|1944.86|30
1639365030000|2021-12-13 03:10:30|1965.16|1945.16|1966.15|1946.15|1966.15|1946.15|1964.78|1944.78|35
1639365040000|2021-12-13 03:10:40|1966.09|1946.09|1966.08|1946.08|1966.09|1946.09|1966.08|1946.08|2
1639365050000|2021-12-13 03:10:50|1966.09|1946.09|1966.46|1946.46|1966.46|1946.46|1966.08|1946.08|13
1639365060000|2021-12-13 03:11:00|1966.42|1946.42|1965.31|1945.31|1966.42|1946.42|1965.31|1945.31|25
1639365070000|2021-12-13 03:11:10|1965.29|1945.29|1965.48|1945.48|1965.57|1945.57|1965.29|1945.29|28
1639365080000|2021-12-13 03:11:20|1965.14|1945.14|1965.02|1945.02|1965.39|1945.39|1964.96|1944.96|26
1639365090000|2021-12-13 03:11:30|1964.99|1944.99|1964.44|1944.44|1965.03|1945.03|1964.21|1944.21|30
1639365100000|2021-12-13 03:11:40|1964.15|1944.15|1964.12|1944.12|1964.15|1944.15|1964.12|1944.12|2
1639365110000|2021-12-13 03:11:50|1963.52|1943.52|1963.24|1943.24|1963.53|1943.53|1963.02|1943.02|12
1639365120000|2021-12-13 03:12:00|1963.17|1943.17|1963.42|1943.42|1963.47|1943.47|1962.96|1942.96|28
1639365130000|2021-12-13 03:12:10|1963.22|1943.22|1962.75|1942.75|1963.25|1943.25|1962.74|1942.74|11
1639365140000|2021-12-13 03:12:20|1962.84|1942.84|1962.82|1942.82|1962.84|1942.84|1962.82|1942.82|2
1639365150000|2021-12-13 03:12:30|1962.73|1942.73|1962.64|1942.64|1962.76|1942.76|1962.61|1942.61|13
1639365160000|2021-12-13 03:12:40|1962.67|1942.67|1963.43|1943.43|1963.44|1943.44|1962.67|1942.67|15
1639365170000|2021-12-13 03:12:50|1963.56|1943.56|1966.35|1946.35|1966.35|1946.35|1963.56|1943.56|26
1639365180000|2021-12-13 03:13:00|1966.64|1946.64|1967.22|1947.22|1967.22|1947.22|1966.64|1946.64|2
1639365190000|2021-12-13 03:13:10|1967.18|1947.18|1967.18|1947.18|1967.18|1947.18|1967.18|1947.18|1
1639365200000|2021-12-13 03:13:20|1967.14|1947.14|1967.14|1947.14|1967.18|1947.18|1967.14|1947.14|3
1639365210000|2021-12-13 03:13:30|1967.57|1947.57|1967.83|1947.83|1967.91|1947.91|1967.47|1947.47|6
1639365220000|2021-12-13 03:13:40|1967.75|1947.75|1967.49|1947.49|1967.83|1947.83|1967.49|1947.49|5
1639365230000|2021-12-13 03:13:50|1967.38|1947.38|1968.5|1948.5|1969.38|1949.38|1967.38|1947.38|17
1639365240000|2021-12-13 03:14:00|1968|1948|1968.6|1948.6|1968.65|1948.65|1968|1948|17
1639365250000|2021-12-13 03:14:10|1968.65|1948.65|1969.36|1949.36|1969.36|1949.36|1968.56|1948.56|15
1639365260000|2021-12-13 03:14:20|1969.32|1949.32|1969.57|1949.57|1969.57|1949.57|1968.92|1948.92|7
1639365270000|2021-12-13 03:14:30|1969.54|1949.54|1967.6|1947.6|1969.54|1949.54|1967.47|1947.47|19
1639365280000|2021-12-13 03:14:40|1967.56|1947.56|1967.72|1947.72|1967.76|1947.76|1967.27|1947.27|23
1639365290000|2021-12-13 03:14:50|1967.76|1947.76|1968.71|1948.71|1968.71|1948.71|1967.75|1947.75|14
1639365300000|2021-12-13 03:15:00|1968.81|1948.81|1968.55|1948.55|1969.35|1949.35|1968.25|1948.25|24
1639365310000|2021-12-13 03:15:10|1968.69|1948.69|1969.41|1949.41|1969.42|1949.42|1968.58|1948.58|29
1639365320000|2021-12-13 03:15:20|1969.48|1949.48|1968.67|1948.67|1969.61|1949.61|1968.67|1948.67|21
1639365330000|2021-12-13 03:15:30|1968.44|1948.44|1969.68|1949.68|1969.72|1949.72|1968.44|1948.44|20
1639365340000|2021-12-13 03:15:40|1969.69|1949.69|1969.53|1949.53|1969.79|1949.79|1969.53|1949.53|8
1639365350000|2021-12-13 03:15:50|1969.55|1949.55|1969.5|1949.5|1969.93|1949.93|1969.42|1949.42|22
1639365360000|2021-12-13 03:16:00|1969.56|1949.56|1968.57|1948.57|1970|1950|1968.49|1948.49|24
1639365370000|2021-12-13 03:16:10|1968.55|1948.55|1967.51|1947.51|1968.99|1948.99|1967.48|1947.48|32
1639365380000|2021-12-13 03:16:20|1967.52|1947.52|1967.51|1947.51|1967.62|1947.62|1967.38|1947.38|20
1639365390000|2021-12-13 03:16:30|1967.52|1947.52|1968.65|1948.65|1968.65|1948.65|1967.41|1947.41|24
1639365400000|2021-12-13 03:16:40|1968.54|1948.54|1968.72|1948.72|1968.82|1948.82|1968.39|1948.39|24
1639365410000|2021-12-13 03:16:50|1968.8|1948.8|1969.07|1949.07|1969.29|1949.29|1968.72|1948.72|30
1639365420000|2021-12-13 03:17:00|1969.13|1949.13|1966.28|1946.28|1969.2|1949.2|1966.09|1946.09|24
1639365430000|2021-12-13 03:17:10|1965.96|1945.96|1965.65|1945.65|1965.96|1945.96|1965.65|1945.65|7
1639365440000|2021-12-13 03:17:20|1965.61|1945.61|1966.15|1946.15|1966.15|1946.15|1965.53|1945.53|10
1639365450000|2021-12-13 03:17:30|1966.16|1946.16|1966.24|1946.24|1966.58|1946.58|1966.11|1946.11|14
1639365460000|2021-12-13 03:17:40|1966.2|1946.2|1966.24|1946.24|1966.28|1946.28|1966.2|1946.2|5
1639365470000|2021-12-13 03:17:50|1966.2|1946.2|1966.15|1946.15|1966.32|1946.32|1966.04|1946.04|14
1639365480000|2021-12-13 03:18:00|1966.18|1946.18|1964.67|1944.67|1966.38|1946.38|1964.67|1944.67|21
1639365490000|2021-12-13 03:18:10|1964.54|1944.54|1963.92|1943.92|1964.68|1944.68|1963.71|1943.71|30
1639365500000|2021-12-13 03:18:20|1963.91|1943.91|1963.57|1943.57|1964.23|1944.23|1963.55|1943.55|22
1639365510000|2021-12-13 03:18:30|1963.66|1943.66|1964.61|1944.61|1964.61|1944.61|1963.57|1943.57|14
1639365520000|2021-12-13 03:18:40|1964.94|1944.94|1964.64|1944.64|1964.94|1944.94|1964.51|1944.51|9
1639365530000|2021-12-13 03:18:50|1964.58|1944.58|1962.72|1942.72|1964.69|1944.69|1962.72|1942.72|24
1639365540000|2021-12-13 03:19:00|1962.71|1942.71|1961.86|1941.86|1962.71|1942.71|1961.53|1941.53|17
1639365550000|2021-12-13 03:19:10|1961.94|1941.94|1962.56|1942.56|1962.85|1942.85|1961.94|1941.94|21
1639365560000|2021-12-13 03:19:20|1962.6|1942.6|1962.66|1942.66|1962.72|1942.72|1962.56|1942.56|16
1639365570000|2021-12-13 03:19:30|1962.65|1942.65|1962.78|1942.78|1962.84|1942.84|1962.58|1942.58|15
1639365580000|2021-12-13 03:19:40|1962.77|1942.77|1962.46|1942.46|1962.84|1942.84|1962.46|1942.46|17
1639365590000|2021-12-13 03:19:50|1962.56|1942.56|1962.63|1942.63|1962.71|1942.71|1962.56|1942.56|17
1639365600000|2021-12-13 03:20:00|1962.61|1942.61|1962.49|1942.49|1962.61|1942.61|1962.3|1942.3|10
1639365610000|2021-12-13 03:20:10|1962.61|1942.61|1962.51|1942.51|1962.63|1942.63|1962.49|1942.49|14
1639365620000|2021-12-13 03:20:20|1962.49|1942.49|1961.98|1941.98|1962.61|1942.61|1961.98|1941.98|10
1639365630000|2021-12-13 03:20:30|1961.95|1941.95|1961.6|1941.6|1961.99|1941.99|1961.6|1941.6|12
1639365640000|2021-12-13 03:20:40|1961.62|1941.62|1962.4|1942.4|1962.45|1942.45|1961.58|1941.58|16
1639365650000|2021-12-13 03:20:50|1962.34|1942.34|1961.8|1941.8|1962.35|1942.35|1961.6|1941.6|13
1639365660000|2021-12-13 03:21:00|1961.74|1941.74|1962.66|1942.66|1962.68|1942.68|1961.74|1941.74|18
1639365670000|2021-12-13 03:21:10|1962.63|1942.63|1962.48|1942.48|1962.72|1942.72|1962.48|1942.48|21
1639365680000|2021-12-13 03:21:20|1962.4|1942.4|1962.41|1942.41|1962.46|1942.46|1962.35|1942.35|13
1639365690000|2021-12-13 03:21:30|1962.4|1942.4|1962.37|1942.37|1962.54|1942.54|1962.25|1942.25|24
1639365700000|2021-12-13 03:21:40|1962.36|1942.36|1963.43|1943.43|1963.43|1943.43|1962.34|1942.34|19
1639365710000|2021-12-13 03:21:50|1963.5|1943.5|1964.18|1944.18|1964.18|1944.18|1963.5|1943.5|2
1639365720000|2021-12-13 03:22:00|1964.16|1944.16|1963.4|1943.4|1964.16|1944.16|1963.4|1943.4|10
1639365730000|2021-12-13 03:22:10|1963.41|1943.41|1963.45|1943.45|1963.45|1943.45|1963.41|1943.41|6
1639365740000|2021-12-13 03:22:20|1963.41|1943.41|1963.42|1943.42|1963.46|1943.46|1963.39|1943.39|9
1639365750000|2021-12-13 03:22:30|1963.37|1943.37|1962.96|1942.96|1963.37|1943.37|1962.6|1942.6|28
1639365760000|2021-12-13 03:22:40|1963|1943|1963.36|1943.36|1963.36|1943.36|1962.94|1942.94|18
1639365770000|2021-12-13 03:22:50|1963.37|1943.37|1963.5|1943.5|1963.54|1943.54|1963.31|1943.31|14
1639365780000|2021-12-13 03:23:00|1963.43|1943.43|1964.02|1944.02|1964.02|1944.02|1963.42|1943.42|8
1639365790000|2021-12-13 03:23:10|1964.37|1944.37|1964.33|1944.33|1964.37|1944.37|1964.33|1944.33|3
1639365800000|2021-12-13 03:23:20|1964.71|1944.71|1964.71|1944.71|1964.71|1944.71|1964.71|1944.71|1
1639365810000|2021-12-13 03:23:30|1964.61|1944.61|1964.55|1944.55|1964.61|1944.61|1964.4|1944.4|4
1639365820000|2021-12-13 03:23:40|1964.76|1944.76|1964.71|1944.71|1964.76|1944.76|1964.71|1944.71|2
1639365840000|2021-12-13 03:24:00|1964.63|1944.63|1964.64|1944.64|1964.64|1944.64|1964.6|1944.6|3
1639365850000|2021-12-13 03:24:10|1964.57|1944.57|1964.57|1944.57|1964.57|1944.57|1964.57|1944.57|1
1639365860000|2021-12-13 03:24:20|1964.54|1944.54|1964.19|1944.19|1964.54|1944.54|1964.17|1944.17|7
1639365870000|2021-12-13 03:24:30|1964.15|1944.15|1963.6|1943.6|1964.15|1944.15|1963.52|1943.52|17
1639365880000|2021-12-13 03:24:40|1963.66|1943.66|1963.6|1943.6|1963.66|1943.66|1963.23|1943.23|29
1639365890000|2021-12-13 03:24:50|1963.73|1943.73|1963.93|1943.93|1963.94|1943.94|1963.39|1943.39|10
1639365900000|2021-12-13 03:25:00|1963.89|1943.89|1964.38|1944.38|1964.38|1944.38|1963.56|1943.56|8
1639365910000|2021-12-13 03:25:10|1964.64|1944.64|1964.84|1944.84|1964.84|1944.84|1964.64|1944.64|4
1639365920000|2021-12-13 03:25:20|1964.83|1944.83|1963.87|1943.87|1964.83|1944.83|1963.77|1943.77|24
1639365930000|2021-12-13 03:25:30|1963.85|1943.85|1963.99|1943.99|1964.01|1944.01|1963.77|1943.77|17
1639365940000|2021-12-13 03:25:40|1963.98|1943.98|1963.46|1943.46|1964.05|1944.05|1963.46|1943.46|8
1639365950000|2021-12-13 03:25:50|1963.45|1943.45|1963.25|1943.25|1963.48|1943.48|1963.11|1943.11|16
1639365960000|2021-12-13 03:26:00|1963.35|1943.35|1963.39|1943.39|1963.61|1943.61|1962.78|1942.78|31
1639365970000|2021-12-13 03:26:10|1963.52|1943.52|1962.79|1942.79|1963.69|1943.69|1962.7|1942.7|18
1639365980000|2021-12-13 03:26:20|1962.74|1942.74|1961.62|1941.62|1962.74|1942.74|1961.62|1941.62|3
1639365990000|2021-12-13 03:26:30|1961.68|1941.68|1961.28|1941.28|1961.74|1941.74|1961.28|1941.28|12
1639366000000|2021-12-13 03:26:40|1961.06|1941.06|1964.68|1944.68|1964.68|1944.68|1959.85|1939.85|28
1639366010000|2021-12-13 03:26:50|1964.65|1944.65|1965.38|1945.38|1966.19|1946.19|1964.65|1944.65|31
1639366020000|2021-12-13 03:27:00|1965.39|1945.39|1966.72|1946.72|1966.72|1946.72|1965.03|1945.03|18
1639366030000|2021-12-13 03:27:10|1966.68|1946.68|1965.83|1945.83|1966.75|1946.75|1965.8|1945.8|8
1639366040000|2021-12-13 03:27:20|1965.84|1945.84|1966.02|1946.02|1966.07|1946.07|1965.59|1945.59|14
1639366050000|2021-12-13 03:27:30|1966.09|1946.09|1965.72|1945.72|1966.23|1946.23|1965.66|1945.66|15
1639366060000|2021-12-13 03:27:40|1965.78|1945.78|1966.56|1946.56|1966.56|1946.56|1965.53|1945.53|15
1639366070000|2021-12-13 03:27:50|1966.57|1946.57|1966.88|1946.88|1966.98|1946.98|1966.57|1946.57|7
1639366080000|2021-12-13 03:28:00|1966.56|1946.56|1966.56|1946.56|1966.56|1946.56|1966.56|1946.56|1
1639366090000|2021-12-13 03:28:10|1966.61|1946.61|1966.62|1946.62|1966.62|1946.62|1966.61|1946.61|2
1639366100000|2021-12-13 03:28:20|1966.91|1946.91|1966.51|1946.51|1966.91|1946.91|1966.51|1946.51|2
1639366110000|2021-12-13 03:28:30|1966.59|1946.59|1965.71|1945.71|1966.64|1946.64|1965.71|1945.71|14
1639366120000|2021-12-13 03:28:40|1965.35|1945.35|1965.76|1945.76|1965.81|1945.81|1965.09|1945.09|18
1639366130000|2021-12-13 03:28:50|1965.82|1945.82|1965.29|1945.29|1965.9|1945.9|1965.22|1945.22|29
1639366140000|2021-12-13 03:29:00|1965.27|1945.27|1965.03|1945.03|1965.68|1945.68|1964.94|1944.94|28
1639366150000|2021-12-13 03:29:10|1964.94|1944.94|1965.68|1945.68|1965.77|1945.77|1964.67|1944.67|15
1639366160000|2021-12-13 03:29:20|1965.53|1945.53|1966.92|1946.92|1966.92|1946.92|1965.53|1945.53|12
1639366170000|2021-12-13 03:29:30|1966.9|1946.9|1966.93|1946.93|1966.93|1946.93|1966.8|1946.8|3
1639366180000|2021-12-13 03:29:40|1966.79|1946.79|1966.79|1946.79|1966.79|1946.79|1966.79|1946.79|1
1639366200000|2021-12-13 03:30:00|1966.9|1946.9|1966.84|1946.84|1967.26|1947.26|1966.78|1946.78|11
1639366210000|2021-12-13 03:30:10|1966.86|1946.86|1966.85|1946.85|1966.93|1946.93|1966.77|1946.77|11
1639366220000|2021-12-13 03:30:20|1966.93|1946.93|1966.41|1946.41|1966.93|1946.93|1966.11|1946.11|32
1639366230000|2021-12-13 03:30:30|1966.43|1946.43|1965.71|1945.71|1966.43|1946.43|1965.69|1945.69|21
1639366240000|2021-12-13 03:30:40|1965.72|1945.72|1964.85|1944.85|1965.95|1945.95|1964.85|1944.85|29
1639366250000|2021-12-13 03:30:50|1964.79|1944.79|1964.86|1944.86|1965.41|1945.41|1964.73|1944.73|28
1639366260000|2021-12-13 03:31:00|1964.85|1944.85|1964.95|1944.95|1965.32|1945.32|1964.67|1944.67|24
1639366270000|2021-12-13 03:31:10|1965.26|1945.26|1965.77|1945.77|1965.77|1945.77|1965.26|1945.26|24
1639366280000|2021-12-13 03:31:20|1965.76|1945.76|1965.21|1945.21|1965.76|1945.76|1965.21|1945.21|29
1639366290000|2021-12-13 03:31:30|1965.17|1945.17|1965.48|1945.48|1965.54|1945.54|1965.14|1945.14|26
1639366300000|2021-12-13 03:31:40|1965.51|1945.51|1965.93|1945.93|1965.97|1945.97|1965.51|1945.51|33
1639366310000|2021-12-13 03:31:50|1966.19|1946.19|1968.51|1948.51|1968.51|1948.51|1966.16|1946.16|33
1639366320000|2021-12-13 03:32:00|1968.53|1948.53|1969.44|1949.44|1969.81|1949.81|1968.53|1948.53|14
1639366330000|2021-12-13 03:32:10|1969.71|1949.71|1969.58|1949.58|1970.15|1950.15|1969.57|1949.57|16
1639366340000|2021-12-13 03:32:20|1969.59|1949.59|1969.57|1949.57|1969.78|1949.78|1969.25|1949.25|30
1639366350000|2021-12-13 03:32:30|1969.24|1949.24|1969.7|1949.7|1969.7|1949.7|1969.19|1949.19|25
1639366360000|2021-12-13 03:32:40|1969.69|1949.69|1970.49|1950.49|1970.49|1950.49|1969.69|1949.69|7
1639366370000|2021-12-13 03:32:50|1970.42|1950.42|1970.52|1950.52|1970.52|1950.52|1970.42|1950.42|3
1639366380000|2021-12-13 03:33:00|1970.53|1950.53|1971.64|1951.64|1971.64|1951.64|1970.53|1950.53|11
1639366390000|2021-12-13 03:33:10|1971.6|1951.6|1971.62|1951.62|1971.62|1951.62|1971.6|1951.6|2
1639366400000|2021-12-13 03:33:20|1971.6|1951.6|1971.92|1951.92|1972.02|1952.02|1971.6|1951.6|14
1639366410000|2021-12-13 03:33:30|1971.87|1951.87|1972.57|1952.57|1972.78|1952.78|1971.87|1951.87|29
1639366420000|2021-12-13 03:33:40|1972.62|1952.62|1972.76|1952.76|1973.36|1953.36|1972.53|1952.53|35
1639366430000|2021-12-13 03:33:50|1972.75|1952.75|1973|1953|1973.2|1953.2|1972.15|1952.15|25
1639366440000|2021-12-13 03:34:00|1973.02|1953.02|1972.01|1952.01|1973.02|1953.02|1971.96|1951.96|35
1639366450000|2021-12-13 03:34:10|1971.95|1951.95|1972|1952|1972.43|1952.43|1971.95|1951.95|37
1639366460000|2021-12-13 03:34:20|1972.38|1952.38|1972.24|1952.24|1972.38|1952.38|1971.43|1951.43|31
1639366470000|2021-12-13 03:34:30|1972.22|1952.22|1971.28|1951.28|1972.22|1952.22|1971.28|1951.28|30
1639366480000|2021-12-13 03:34:40|1971.39|1951.39|1970.96|1950.96|1971.39|1951.39|1970.96|1950.96|22
1639366490000|2021-12-13 03:34:50|1970.91|1950.91|1972.64|1952.64|1972.7|1952.7|1970.91|1950.91|28
1639366500000|2021-12-13 03:35:00|1972.57|1952.57|1972.28|1952.28|1972.64|1952.64|1971.88|1951.88|27
1639366510000|2021-12-13 03:35:10|1972.27|1952.27|1970.39|1950.39|1972.37|1952.37|1970.39|1950.39|27
1639366520000|2021-12-13 03:35:20|1970.31|1950.31|1970.12|1950.12|1970.31|1950.31|1969.34|1949.34|29
1639366530000|2021-12-13 03:35:30|1970.1|1950.1|1969.74|1949.74|1970.1|1950.1|1969.67|1949.67|28
1639366540000|2021-12-13 03:35:40|1969.73|1949.73|1968.85|1948.85|1969.96|1949.96|1968.85|1948.85|27
1639366550000|2021-12-13 03:35:50|1968.84|1948.84|1968.3|1948.3|1968.99|1948.99|1968.3|1948.3|26
1639366560000|2021-12-13 03:36:00|1968.74|1948.74|1968.81|1948.81|1968.82|1948.82|1968.13|1948.13|33
1639366570000|2021-12-13 03:36:10|1968.72|1948.72|1968.55|1948.55|1968.72|1948.72|1968.51|1948.51|27
1639366580000|2021-12-13 03:36:20|1968.54|1948.54|1969.57|1949.57|1969.63|1949.63|1968.1|1948.1|33
1639366590000|2021-12-13 03:36:30|1969.56|1949.56|1968.87|1948.87|1969.76|1949.76|1968.87|1948.87|32
1639366600000|2021-12-13 03:36:40|1968.84|1948.84|1968.48|1948.48|1969.37|1949.37|1968.38|1948.38|31
1639366610000|2021-12-13 03:36:50|1968.45|1948.45|1968.63|1948.63|1968.8|1948.8|1968.25|1948.25|36
1639366620000|2021-12-13 03:37:00|1968.47|1948.47|1967.69|1947.69|1968.67|1948.67|1967.69|1947.69|28
1639366630000|2021-12-13 03:37:10|1967.76|1947.76|1966.35|1946.35|1967.76|1947.76|1966.35|1946.35|21
1639366640000|2021-12-13 03:37:20|1966.36|1946.36|1966.89|1946.89|1967.17|1947.17|1966.11|1946.11|27
1639366650000|2021-12-13 03:37:30|1967.58|1947.58|1967.37|1947.37|1967.58|1947.58|1966.67|1946.67|29
1639366660000|2021-12-13 03:37:40|1967.25|1947.25|1969.51|1949.51|1969.51|1949.51|1967.23|1947.23|17
1639366670000|2021-12-13 03:37:50|1969.52|1949.52|1969.57|1949.57|1969.62|1949.62|1969.44|1949.44|27
1639366680000|2021-12-13 03:38:00|1969.56|1949.56|1970.35|1950.35|1970.35|1950.35|1969.51|1949.51|22
1639366690000|2021-12-13 03:38:10|1970.34|1950.34|1971.41|1951.41|1971.45|1951.45|1970.28|1950.28|17
1639366700000|2021-12-13 03:38:20|1970.97|1950.97|1970.9|1950.9|1971.05|1951.05|1970.55|1950.55|7
1639366710000|2021-12-13 03:38:30|1970.85|1950.85|1970.32|1950.32|1970.96|1950.96|1970.1|1950.1|19
1639366720000|2021-12-13 03:38:40|1970.31|1950.31|1970.63|1950.63|1970.74|1950.74|1970.23|1950.23|17
1639366730000|2021-12-13 03:38:50|1970.6|1950.6|1970.61|1950.61|1970.67|1950.67|1970.57|1950.57|21
1639366740000|2021-12-13 03:39:00|1970.64|1950.64|1970.63|1950.63|1970.68|1950.68|1970.63|1950.63|9
1639366750000|2021-12-13 03:39:10|1970.64|1950.64|1971.41|1951.41|1971.41|1951.41|1970.64|1950.64|9
1639366760000|2021-12-13 03:39:20|1971.36|1951.36|1971.15|1951.15|1971.36|1951.36|1970.49|1950.49|20
1639366770000|2021-12-13 03:39:30|1971.19|1951.19|1970.98|1950.98|1971.4|1951.4|1970.89|1950.89|18
1639366780000|2021-12-13 03:39:40|1970.99|1950.99|1972.06|1952.06|1972.07|1952.07|1970.99|1950.99|11
1639366790000|2021-12-13 03:39:50|1972.07|1952.07|1974.25|1954.25|1974.25|1954.25|1972.07|1952.07|13
1639366800000|2021-12-13 03:40:00|1974.34|1954.34|1973.49|1953.49|1974.34|1954.34|1973.49|1953.49|10
1639366810000|2021-12-13 03:40:10|1973.47|1953.47|1972.38|1952.38|1973.47|1953.47|1972.22|1952.22|26
1639366820000|2021-12-13 03:40:20|1972.4|1952.4|1972.43|1952.43|1972.53|1952.53|1972.38|1952.38|14
1639366830000|2021-12-13 03:40:30|1972.42|1952.42|1972.42|1952.42|1972.49|1952.49|1972.29|1952.29|25
1639366840000|2021-12-13 03:40:40|1972.46|1952.46|1972.49|1952.49|1972.49|1952.49|1972.46|1952.46|8
1639366850000|2021-12-13 03:40:50|1972.53|1952.53|1972.55|1952.55|1972.55|1952.55|1972.49|1952.49|8
1639366860000|2021-12-13 03:41:00|1972.53|1952.53|1972.48|1952.48|1972.55|1952.55|1972.45|1952.45|13
1639366870000|2021-12-13 03:41:10|1972.49|1952.49|1972.5|1952.5|1972.53|1952.53|1972.44|1952.44|20
1639366880000|2021-12-13 03:41:20|1972.51|1952.51|1972|1952|1972.51|1952.51|1971.79|1951.79|22
1639366890000|2021-12-13 03:41:30|1971.93|1951.93|1971.79|1951.79|1971.93|1951.93|1971.74|1951.74|27
1639366900000|2021-12-13 03:41:40|1971.82|1951.82|1972.38|1952.38|1972.48|1952.48|1971.77|1951.77|26
1639366910000|2021-12-13 03:41:50|1972.35|1952.35|1972.45|1952.45|1972.49|1952.49|1972.17|1952.17|21
1639366920000|2021-12-13 03:42:00|1972.48|1952.48|1972.55|1952.55|1972.67|1952.67|1972.45|1952.45|17
1639366930000|2021-12-13 03:42:10|1972.6|1952.6|1972.57|1952.57|1972.66|1952.66|1972.51|1952.51|20
1639366940000|2021-12-13 03:42:20|1972.58|1952.58|1972.77|1952.77|1972.79|1952.79|1972.49|1952.49|27
1639366950000|2021-12-13 03:42:30|1972.79|1952.79|1972.57|1952.57|1972.85|1952.85|1972.51|1952.51|20
1639366960000|2021-12-13 03:42:40|1972.55|1952.55|1972.63|1952.63|1972.64|1952.64|1972.13|1952.13|14
1639366970000|2021-12-13 03:42:50|1972.6|1952.6|1972.06|1952.06|1972.64|1952.64|1972.06|1952.06|17
1639366980000|2021-12-13 03:43:00|1972.09|1952.09|1971.65|1951.65|1972.09|1952.09|1971.12|1951.12|22
1639366990000|2021-12-13 03:43:10|1971.76|1951.76|1972.44|1952.44|1972.44|1952.44|1971.58|1951.58|16
1639367000000|2021-12-13 03:43:20|1972.81|1952.81|1973.07|1953.07|1973.1|1953.1|1972.81|1952.81|7
1639367010000|2021-12-13 03:43:30|1972.86|1952.86|1972.66|1952.66|1973.05|1953.05|1972.63|1952.63|22
1639367020000|2021-12-13 03:43:40|1972.7|1952.7|1973.09|1953.09|1973.41|1953.41|1972.7|1952.7|22
1639367030000|2021-12-13 03:43:50|1973.08|1953.08|1973.4|1953.4|1973.45|1953.45|1973.07|1953.07|8
1639367040000|2021-12-13 03:44:00|1973.3|1953.3|1973.32|1953.32|1973.97|1953.97|1973.16|1953.16|17
1639367050000|2021-12-13 03:44:10|1973.47|1953.47|1974.04|1954.04|1974.1|1954.1|1973.47|1953.47|13
1639367060000|2021-12-13 03:44:20|1974.18|1954.18|1974.92|1954.92|1974.92|1954.92|1974.18|1954.18|8
1639367070000|2021-12-13 03:44:30|1975.15|1955.15|1976.56|1956.56|1976.56|1956.56|1975.12|1955.12|14
1639367080000|2021-12-13 03:44:40|1976.54|1956.54|1976.06|1956.06|1976.59|1956.59|1976.04|1956.04|26
1639367090000|2021-12-13 03:44:50|1976.32|1956.32|1976.44|1956.44|1976.44|1956.44|1975.31|1955.31|30
1639367100000|2021-12-13 03:45:00|1976.43|1956.43|1976.73|1956.73|1976.73|1956.73|1976.37|1956.37|23
1639367110000|2021-12-13 03:45:10|1976.72|1956.72|1976.15|1956.15|1976.78|1956.78|1976.15|1956.15|29
1639367120000|2021-12-13 03:45:20|1976.12|1956.12|1976.53|1956.53|1976.53|1956.53|1976.08|1956.08|24
1639367130000|2021-12-13 03:45:30|1976.47|1956.47|1976.25|1956.25|1976.5|1956.5|1975.83|1955.83|33
1639367140000|2021-12-13 03:45:40|1976.23|1956.23|1975.81|1955.81|1976.56|1956.56|1975.68|1955.68|35
1639367150000|2021-12-13 03:45:50|1975.79|1955.79|1974.84|1954.84|1975.79|1955.79|1974.47|1954.47|35
1639367160000|2021-12-13 03:46:00|1974.86|1954.86|1974.92|1954.92|1974.96|1954.96|1974.77|1954.77|29
1639367170000|2021-12-13 03:46:10|1974.91|1954.91|1975.31|1955.31|1975.6|1955.6|1974.91|1954.91|28
1639367180000|2021-12-13 03:46:20|1975.16|1955.16|1975.02|1955.02|1975.17|1955.17|1974.79|1954.79|27
1639367190000|2021-12-13 03:46:30|1975.01|1955.01|1974.3|1954.3|1975.11|1955.11|1974.3|1954.3|28
1639367200000|2021-12-13 03:46:40|1974.32|1954.32|1974.22|1954.22|1974.43|1954.43|1974.16|1954.16|24
1639367210000|2021-12-13 03:46:50|1974.34|1954.34|1974.05|1954.05|1974.49|1954.49|1974.04|1954.04|25
1639367220000|2021-12-13 03:47:00|1974.03|1954.03|1973.91|1953.91|1974.1|1954.1|1973.86|1953.86|23
1639367230000|2021-12-13 03:47:10|1973.88|1953.88|1973.44|1953.44|1974.02|1954.02|1973.44|1953.44|30
1639367240000|2021-12-13 03:47:20|1973.2|1953.2|1974.7|1954.7|1974.81|1954.81|1973.13|1953.13|32
1639367250000|2021-12-13 03:47:30|1974.69|1954.69|1974.04|1954.04|1974.9|1954.9|1973.67|1953.67|26
1639367260000|2021-12-13 03:47:40|1974.03|1954.03|1973.84|1953.84|1974.16|1954.16|1973.84|1953.84|25
1639367270000|2021-12-13 03:47:50|1973.8|1953.8|1973.71|1953.71|1974.12|1954.12|1973.68|1953.68|20
1639367280000|2021-12-13 03:48:00|1973.72|1953.72|1973.76|1953.76|1973.88|1953.88|1973.6|1953.6|19
1639367290000|2021-12-13 03:48:10|1973.77|1953.77|1973.81|1953.81|1973.86|1953.86|1973.57|1953.57|22
1639367300000|2021-12-13 03:48:20|1973.8|1953.8|1973.85|1953.85|1973.85|1953.85|1973.67|1953.67|20
1639367310000|2021-12-13 03:48:30|1973.87|1953.87|1974.38|1954.38|1974.4|1954.4|1973.87|1953.87|10
1639367320000|2021-12-13 03:48:40|1974.25|1954.25|1974.29|1954.29|1974.29|1954.29|1974.25|1954.25|2
1639367330000|2021-12-13 03:48:50|1974.41|1954.41|1974.49|1954.49|1974.51|1954.51|1974.41|1954.41|7
1639367340000|2021-12-13 03:49:00|1974.48|1954.48|1974.37|1954.37|1974.48|1954.48|1974.3|1954.3|3
1639367350000|2021-12-13 03:49:10|1974.33|1954.33|1974.37|1954.37|1974.37|1954.37|1974.33|1954.33|2
1639367360000|2021-12-13 03:49:20|1974.34|1954.34|1974.22|1954.22|1974.34|1954.34|1974.02|1954.02|7
1639367370000|2021-12-13 03:49:30|1974.15|1954.15|1976.52|1956.52|1976.52|1956.52|1974.15|1954.15|13
1639367380000|2021-12-13 03:49:40|1976.76|1956.76|1976.76|1956.76|1976.76|1956.76|1976.76|1956.76|1
1639367390000|2021-12-13 03:49:50|1976.82|1956.82|1976.82|1956.82|1976.82|1956.82|1976.82|1956.82|1
1639367400000|2021-12-13 03:50:00|1976.91|1956.91|1976.74|1956.74|1977.26|1957.26|1976.46|1956.46|13
1639367410000|2021-12-13 03:50:10|1976.72|1956.72|1975.89|1955.89|1976.89|1956.89|1975.83|1955.83|22
1639367420000|2021-12-13 03:50:20|1975.9|1955.9|1975.73|1955.73|1976.03|1956.03|1975.73|1955.73|13
1639367430000|2021-12-13 03:50:30|1975.74|1955.74|1975.41|1955.41|1975.76|1955.76|1974.99|1954.99|18
1639367440000|2021-12-13 03:50:40|1975.4|1955.4|1974.5|1954.5|1975.47|1955.47|1974.36|1954.36|14
1639367450000|2021-12-13 03:50:50|1974.53|1954.53|1974.53|1954.53|1974.53|1954.53|1974.12|1954.12|19
1639367460000|2021-12-13 03:51:00|1974.54|1954.54|1974.24|1954.24|1974.6|1954.6|1974.1|1954.1|28
1639367470000|2021-12-13 03:51:10|1974.2|1954.2|1973.77|1953.77|1974.3|1954.3|1973.77|1953.77|16
1639367480000|2021-12-13 03:51:20|1973.76|1953.76|1973.54|1953.54|1973.76|1953.76|1973.53|1953.53|21
1639367490000|2021-12-13 03:51:30|1973.53|1953.53|1973.62|1953.62|1973.69|1953.69|1973.53|1953.53|10
1639367500000|2021-12-13 03:51:40|1973.72|1953.72|1973.65|1953.65|1973.8|1953.8|1973.6|1953.6|28
1639367510000|2021-12-13 03:51:50|1973.77|1953.77|1973.72|1953.72|1973.87|1953.87|1973.62|1953.62|24
1639367520000|2021-12-13 03:52:00|1973.77|1953.77|1973.74|1953.74|1973.86|1953.86|1973.72|1953.72|31
1639367530000|2021-12-13 03:52:10|1973.73|1953.73|1973.72|1953.72|1973.81|1953.81|1973.72|1953.72|11
1639367540000|2021-12-13 03:52:20|1973.8|1953.8|1973.74|1953.74|1973.8|1953.8|1973.72|1953.72|10
1639367550000|2021-12-13 03:52:30|1973.71|1953.71|1973.63|1953.63|1973.71|1953.71|1973.63|1953.63|2
1639367560000|2021-12-13 03:52:40|1973.3|1953.3|1972.7|1952.7|1973.3|1953.3|1972.11|1952.11|27
1639367570000|2021-12-13 03:52:50|1972.69|1952.69|1973.53|1953.53|1973.75|1953.75|1972.49|1952.49|28
1639367580000|2021-12-13 03:53:00|1973.52|1953.52|1973.07|1953.07|1973.66|1953.66|1972.9|1952.9|23
1639367590000|2021-12-13 03:53:10|1973.08|1953.08|1973.04|1953.04|1973.15|1953.15|1972.93|1952.93|20
1639367600000|2021-12-13 03:53:20|1973.05|1953.05|1972.27|1952.27|1973.36|1953.36|1971.12|1951.12|32
1639367610000|2021-12-13 03:53:30|1972.28|1952.28|1972.46|1952.46|1972.46|1952.46|1972.28|1952.28|15
1639367620000|2021-12-13 03:53:40|1972.53|1952.53|1972.63|1952.63|1972.68|1952.68|1972.53|1952.53|13
1639367630000|2021-12-13 03:53:50|1972.68|1952.68|1973.28|1953.28|1973.33|1953.33|1972.68|1952.68|11
1639367640000|2021-12-13 03:54:00|1973.31|1953.31|1973.36|1953.36|1973.36|1953.36|1973.31|1953.31|3
1639367650000|2021-12-13 03:54:10|1973.42|1953.42|1974.12|1954.12|1974.12|1954.12|1973.42|1953.42|8
1639367660000|2021-12-13 03:54:20|1973.98|1953.98|1974.22|1954.22|1974.22|1954.22|1973.97|1953.97|3
1639367670000|2021-12-13 03:54:30|1974.48|1954.48|1974.62|1954.62|1974.94|1954.94|1974.48|1954.48|9
1639367680000|2021-12-13 03:54:40|1974.57|1954.57|1974.99|1954.99|1975.2|1955.2|1974.57|1954.57|10
1639367700000|2021-12-13 03:55:00|1974.75|1954.75|1974.45|1954.45|1974.75|1954.75|1974.37|1954.37|7
1639367710000|2021-12-13 03:55:10|1974.62|1954.62|1974.49|1954.49|1974.62|1954.62|1974.3|1954.3|19
1639367720000|2021-12-13 03:55:20|1974.48|1954.48|1974.01|1954.01|1974.51|1954.51|1974.01|1954.01|8
1639367730000|2021-12-13 03:55:30|1974.12|1954.12|1973.9|1953.9|1974.12|1954.12|1973.68|1953.68|9
1639367740000|2021-12-13 03:55:40|1973.93|1953.93|1974.34|1954.34|1974.34|1954.34|1973.75|1953.75|10
1639367750000|2021-12-13 03:55:50|1974.27|1954.27|1974.54|1954.54|1974.54|1954.54|1974.27|1954.27|11
1639367760000|2021-12-13 03:56:00|1974.49|1954.49|1974.44|1954.44|1974.49|1954.49|1974.38|1954.38|5
1639367770000|2021-12-13 03:56:10|1974.01|1954.01|1974.17|1954.17|1974.19|1954.19|1973.99|1953.99|11
1639367780000|2021-12-13 03:56:20|1974.18|1954.18|1974.17|1954.17|1974.19|1954.19|1974.17|1954.17|8
1639367790000|2021-12-13 03:56:30|1974.09|1954.09|1973.3|1953.3|1974.09|1954.09|1973.24|1953.24|13
1639367800000|2021-12-13 03:56:40|1973.28|1953.28|1973.69|1953.69|1973.74|1953.74|1973.28|1953.28|18
1639367810000|2021-12-13 03:56:50|1973.74|1953.74|1973.82|1953.82|1974.07|1954.07|1973.74|1953.74|27
1639367820000|2021-12-13 03:57:00|1974.13|1954.13|1973.53|1953.53|1974.13|1954.13|1973.47|1953.47|15
1639367830000|2021-12-13 03:57:10|1973.43|1953.43|1973.6|1953.6|1973.6|1953.6|1973.43|1953.43|4
1639367840000|2021-12-13 03:57:20|1973.61|1953.61|1973.05|1953.05|1973.61|1953.61|1973.02|1953.02|23
1639367850000|2021-12-13 03:57:30|1973.03|1953.03|1972.54|1952.54|1973.14|1953.14|1972.42|1952.42|21
1639367860000|2021-12-13 03:57:40|1972.51|1952.51|1972.46|1952.46|1972.65|1952.65|1972|1952|26
1639367870000|2021-12-13 03:57:50|1972.58|1952.58|1972.69|1952.69|1973.07|1953.07|1972.58|1952.58|28
1639367880000|2021-12-13 03:58:00|1972.71|1952.71|1973.02|1953.02|1973.23|1953.23|1972.7|1952.7|25
1639367890000|2021-12-13 03:58:10|1973.01|1953.01|1972.88|1952.88|1973.04|1953.04|1972.87|1952.87|29
1639367900000|2021-12-13 03:58:20|1972.91|1952.91|1972.87|1952.87|1973|1953|1972.82|1952.82|11
1639367910000|2021-12-13 03:58:30|1972.82|1952.82|1973.31|1953.31|1973.93|1953.93|1972.82|1952.82|8
1639367920000|2021-12-13 03:58:40|1974.08|1954.08|1973.51|1953.51|1974.08|1954.08|1973.41|1953.41|5
1639367930000|2021-12-13 03:58:50|1973.64|1953.64|1973.64|1953.64|1973.64|1953.64|1973.64|1953.64|1
1639367940000|2021-12-13 03:59:00|1973.92|1953.92|1973.2|1953.2|1973.92|1953.92|1973.2|1953.2|14
1639367950000|2021-12-13 03:59:10|1973.02|1953.02|1971.51|1951.51|1973.02|1953.02|1971.45|1951.45|28
1639367960000|2021-12-13 03:59:20|1971.44|1951.44|1970.29|1950.29|1971.59|1951.59|1969.94|1949.94|31
1639367970000|2021-12-13 03:59:30|1970.2|1950.2|1969.59|1949.59|1970.45|1950.45|1969.47|1949.47|28
1639367980000|2021-12-13 03:59:40|1969.65|1949.65|1968.78|1948.78|1969.66|1949.66|1968.78|1948.78|17
1639367990000|2021-12-13 03:59:50|1968.81|1948.81|1969.19|1949.19|1969.28|1949.28|1968.81|1948.81|25
1639368000000|2021-12-13 04:00:00|1969.21|1949.21|1968.24|1948.24|1969.27|1949.27|1968.24|1948.24|20
1639368010000|2021-12-13 04:00:10|1968.29|1948.29|1968.46|1948.46|1968.46|1948.46|1968.29|1948.29|9
1639368020000|2021-12-13 04:00:20|1968.54|1948.54|1968.29|1948.29|1968.84|1948.84|1968.13|1948.13|14
1639368030000|2021-12-13 04:00:30|1968.16|1948.16|1968.16|1948.16|1968.16|1948.16|1968.16|1948.16|1
1639368050000|2021-12-13 04:00:50|1967.99|1947.99|1967.94|1947.94|1968.07|1948.07|1967.77|1947.77|5
1639368060000|2021-12-13 04:01:00|1967.44|1947.44|1967.2|1947.2|1967.44|1947.44|1967.2|1947.2|7
1639368070000|2021-12-13 04:01:10|1966.79|1946.79|1966.28|1946.28|1966.79|1946.79|1966.28|1946.28|18
1639368080000|2021-12-13 04:01:20|1966.32|1946.32|1965.04|1945.04|1966.32|1946.32|1964.97|1944.97|14
1639368090000|2021-12-13 04:01:30|1965.03|1945.03|1965.54|1945.54|1965.56|1945.56|1964.94|1944.94|33
1639368100000|2021-12-13 04:01:40|1965.55|1945.55|1965.38|1945.38|1965.85|1945.85|1965|1945|32
1639368110000|2021-12-13 04:01:50|1965.43|1945.43|1965.87|1945.87|1966.17|1946.17|1965.35|1945.35|32
1639368120000|2021-12-13 04:02:00|1965.8|1945.8|1964.77|1944.77|1965.84|1945.84|1964.44|1944.44|23
1639368130000|2021-12-13 04:02:10|1964.76|1944.76|1964.52|1944.52|1964.9|1944.9|1964.46|1944.46|21
1639368140000|2021-12-13 04:02:20|1964.51|1944.51|1964.61|1944.61|1964.61|1944.61|1964.44|1944.44|21
1639368150000|2021-12-13 04:02:30|1964.6|1944.6|1964.7|1944.7|1964.71|1944.71|1964.58|1944.58|15
1639368160000|2021-12-13 04:02:40|1964.69|1944.69|1962.69|1942.69|1964.82|1944.82|1962.69|1942.69|27
1639368170000|2021-12-13 04:02:50|1962.64|1942.64|1962.75|1942.75|1963.38|1943.38|1962.59|1942.59|34
1639368180000|2021-12-13 04:03:00|1962.79|1942.79|1962.9|1942.9|1963.35|1943.35|1962.37|1942.37|18
1639368190000|2021-12-13 04:03:10|1962.64|1942.64|1962.11|1942.11|1962.64|1942.64|1961.74|1941.74|15
1639368200000|2021-12-13 04:03:20|1962.18|1942.18|1962.49|1942.49|1962.67|1942.67|1961.86|1941.86|28
1639368210000|2021-12-13 04:03:30|1961.77|1941.77|1962|1942|1962.08|1942.08|1961.77|1941.77|26
1639368220000|2021-12-13 04:03:40|1961.91|1941.91|1961.94|1941.94|1961.94|1941.94|1961.78|1941.78|22
1639368230000|2021-12-13 04:03:50|1961.92|1941.92|1962.15|1942.15|1962.21|1942.21|1961.56|1941.56|22
1639368240000|2021-12-13 04:04:00|1962.46|1942.46|1962.7|1942.7|1962.71|1942.71|1962.45|1942.45|5
1639368250000|2021-12-13 04:04:10|1962.64|1942.64|1962.63|1942.63|1962.64|1942.64|1962.62|1942.62|3
1639368260000|2021-12-13 04:04:20|1962.47|1942.47|1960.85|1940.85|1962.47|1942.47|1960.77|1940.77|28
1639368270000|2021-12-13 04:04:30|1960.75|1940.75|1962.48|1942.48|1962.54|1942.54|1960.75|1940.75|23
1639368280000|2021-12-13 04:04:40|1962.4|1942.4|1962.49|1942.49|1962.6|1942.6|1962.4|1942.4|9
1639368290000|2021-12-13 04:04:50|1962.47|1942.47|1962.57|1942.57|1962.57|1942.57|1962.43|1942.43|9
1639368300000|2021-12-13 04:05:00|1962.6|1942.6|1962.6|1942.6|1962.61|1942.61|1962.43|1942.43|8
1639368310000|2021-12-13 04:05:10|1962.55|1942.55|1962.41|1942.41|1962.56|1942.56|1962.41|1942.41|5
1639368320000|2021-12-13 04:05:20|1963|1943|1962.72|1942.72|1963|1943|1962.71|1942.71|6
1639368330000|2021-12-13 04:05:30|1962.92|1942.92|1962.94|1942.94|1962.94|1942.94|1962.92|1942.92|2
1639368340000|2021-12-13 04:05:40|1962.86|1942.86|1962.65|1942.65|1962.86|1942.86|1962.53|1942.53|9
1639368350000|2021-12-13 04:05:50|1962.62|1942.62|1962|1942|1962.62|1942.62|1962|1942|6
1639368360000|2021-12-13 04:06:00|1961.84|1941.84|1961.87|1941.87|1961.9|1941.9|1961.83|1941.83|4
1639368370000|2021-12-13 04:06:10|1961.91|1941.91|1961.83|1941.83|1961.96|1941.96|1961.83|1941.83|4
1639368390000|2021-12-13 04:06:30|1961.94|1941.94|1962.09|1942.09|1962.09|1942.09|1961.94|1941.94|3
1639368400000|2021-12-13 04:06:40|1961.91|1941.91|1962.25|1942.25|1962.29|1942.29|1961.86|1941.86|8
1639368410000|2021-12-13 04:06:50|1962.4|1942.4|1962.32|1942.32|1962.42|1942.42|1962.3|1942.3|15
1639368420000|2021-12-13 04:07:00|1962.34|1942.34|1962.36|1942.36|1962.36|1942.36|1962.32|1942.32|12
1639368430000|2021-12-13 04:07:10|1962.35|1942.35|1962.29|1942.29|1962.36|1942.36|1962.27|1942.27|10
1639368440000|2021-12-13 04:07:20|1962.28|1942.28|1962.16|1942.16|1962.3|1942.3|1962.16|1942.16|13
1639368450000|2021-12-13 04:07:30|1961.72|1941.72|1961.76|1941.76|1961.91|1941.91|1961.38|1941.38|30
1639368460000|2021-12-13 04:07:40|1961.75|1941.75|1961.81|1941.81|1962.57|1942.57|1961.44|1941.44|31
1639368470000|2021-12-13 04:07:50|1961.77|1941.77|1960.81|1940.81|1962.09|1942.09|1960.81|1940.81|16
1639368480000|2021-12-13 04:08:00|1960.45|1940.45|1960.22|1940.22|1960.53|1940.53|1960.18|1940.18|15
1639368490000|2021-12-13 04:08:10|1960.31|1940.31|1959.69|1939.69|1960.31|1940.31|1959.36|1939.36|20
1639368500000|2021-12-13 04:08:20|1959.68|1939.68|1960.21|1940.21|1960.23|1940.23|1959.65|1939.65|14
1639368510000|2021-12-13 04:08:30|1960.46|1940.46|1960.44|1940.44|1960.46|1940.46|1960.44|1940.44|2
1639368520000|2021-12-13 04:08:40|1960.66|1940.66|1960.76|1940.76|1960.76|1940.76|1960.66|1940.66|2
1639368540000|2021-12-13 04:09:00|1960.54|1940.54|1960.54|1940.54|1960.54|1940.54|1960.53|1940.53|7
1639368550000|2021-12-13 04:09:10|1960.68|1940.68|1961.11|1941.11|1961.32|1941.32|1960.68|1940.68|8
1639368560000|2021-12-13 04:09:20|1961.14|1941.14|1961.24|1941.24|1961.45|1941.45|1961.1|1941.1|21
1639368570000|2021-12-13 04:09:30|1961.23|1941.23|1961.35|1941.35|1961.45|1941.45|1961.17|1941.17|5
1639368580000|2021-12-13 04:09:40|1961.32|1941.32|1961.53|1941.53|1961.53|1941.53|1961.32|1941.32|6
1639368590000|2021-12-13 04:09:50|1961.47|1941.47|1962.19|1942.19|1962.19|1942.19|1961.44|1941.44|12
1639368600000|2021-12-13 04:10:00|1962.49|1942.49|1962.45|1942.45|1962.49|1942.49|1962.29|1942.29|11
1639368610000|2021-12-13 04:10:10|1962|1942|1961.92|1941.92|1962.39|1942.39|1961.89|1941.89|12
1639368620000|2021-12-13 04:10:20|1961.91|1941.91|1961.04|1941.04|1961.91|1941.91|1961|1941|21
1639368630000|2021-12-13 04:10:30|1961.06|1941.06|1960.65|1940.65|1961.2|1941.2|1960.52|1940.52|14
1639368640000|2021-12-13 04:10:40|1960.64|1940.64|1960.54|1940.54|1960.65|1940.65|1960.54|1940.54|5
1639368650000|2021-12-13 04:10:50|1960.57|1940.57|1960.57|1940.57|1960.57|1940.57|1960.57|1940.57|1
1639368660000|2021-12-13 04:11:00|1960.66|1940.66|1960.63|1940.63|1960.66|1940.66|1960.48|1940.48|15
1639368670000|2021-12-13 04:11:10|1960.61|1940.61|1961.22|1941.22|1961.24|1941.24|1960.51|1940.51|16
1639368680000|2021-12-13 04:11:20|1961.29|1941.29|1961.19|1941.19|1961.29|1941.29|1961.19|1941.19|5
1639368690000|2021-12-13 04:11:30|1961.18|1941.18|1961.43|1941.43|1961.43|1941.43|1960.65|1940.65|9
1639368700000|2021-12-13 04:11:40|1961.35|1941.35|1961.3|1941.3|1961.36|1941.36|1961.28|1941.28|11
1639368710000|2021-12-13 04:11:50|1961.58|1941.58|1961.35|1941.35|1961.61|1941.61|1961.01|1941.01|16
1639368720000|2021-12-13 04:12:00|1961.28|1941.28|1961.09|1941.09|1961.38|1941.38|1960.83|1940.83|10
1639368730000|2021-12-13 04:12:10|1961.18|1941.18|1960.97|1940.97|1961.36|1941.36|1960.97|1940.97|17
1639368740000|2021-12-13 04:12:20|1960.96|1940.96|1961.14|1941.14|1961.2|1941.2|1960.96|1940.96|14
1639368750000|2021-12-13 04:12:30|1961.13|1941.13|1961.3|1941.3|1961.48|1941.48|1961.05|1941.05|18
1639368760000|2021-12-13 04:12:40|1961.26|1941.26|1961.23|1941.23|1961.27|1941.27|1960.89|1940.89|26
1639368770000|2021-12-13 04:12:50|1961.2|1941.2|1961.39|1941.39|1961.39|1941.39|1960.72|1940.72|19
1639368780000|2021-12-13 04:13:00|1961.35|1941.35|1962.18|1942.18|1962.18|1942.18|1960.97|1940.97|11
1639368790000|2021-12-13 04:13:10|1962.33|1942.33|1962.1|1942.1|1962.55|1942.55|1962.1|1942.1|7
1639368800000|2021-12-13 04:13:20|1962.4|1942.4|1962.4|1942.4|1962.4|1942.4|1962.4|1942.4|1
1639368810000|2021-12-13 04:13:30|1962.23|1942.23|1962.23|1942.23|1962.23|1942.23|1962.23|1942.23|1
1639368820000|2021-12-13 04:13:40|1962.34|1942.34|1963.15|1943.15|1963.15|1943.15|1962.2|1942.2|8
1639368830000|2021-12-13 04:13:50|1963.06|1943.06|1964.3|1944.3|1964.3|1944.3|1963.06|1943.06|22
1639368840000|2021-12-13 04:14:00|1964.29|1944.29|1964.55|1944.55|1964.55|1944.55|1964.23|1944.23|6
1639368850000|2021-12-13 04:14:10|1964.56|1944.56|1964.63|1944.63|1964.66|1944.66|1964.56|1944.56|4
1639368860000|2021-12-13 04:14:20|1964.58|1944.58|1964.58|1944.58|1964.59|1944.59|1964.58|1944.58|5
1639368870000|2021-12-13 04:14:30|1964.56|1944.56|1966.44|1946.44|1966.44|1946.44|1964.51|1944.51|16
1639368880000|2021-12-13 04:14:40|1966.41|1946.41|1968.19|1948.19|1968.19|1948.19|1966.41|1946.41|35
1639368890000|2021-12-13 04:14:50|1968.25|1948.25|1969.62|1949.62|1969.63|1949.63|1968.18|1948.18|26
1639368900000|2021-12-13 04:15:00|1969.58|1949.58|1970.61|1950.61|1970.74|1950.74|1969.5|1949.5|28
1639368910000|2021-12-13 04:15:10|1970.58|1950.58|1969.36|1949.36|1970.58|1950.58|1968.76|1948.76|30
1639368920000|2021-12-13 04:15:20|1969.38|1949.38|1968|1948|1969.45|1949.45|1967.42|1947.42|35
1639368930000|2021-12-13 04:15:30|1967.95|1947.95|1967.19|1947.19|1968.49|1948.49|1967.19|1947.19|27
1639368940000|2021-12-13 04:15:40|1967.38|1947.38|1965.48|1945.48|1967.38|1947.38|1965.33|1945.33|27
1639368950000|2021-12-13 04:15:50|1965.36|1945.36|1965.31|1945.31|1965.49|1945.49|1965.31|1945.31|7
1639368960000|2021-12-13 04:16:00|1965.42|1945.42|1964.32|1944.32|1965.42|1945.42|1964.32|1944.32|10
1639368970000|2021-12-13 04:16:10|1964.26|1944.26|1964.06|1944.06|1964.32|1944.32|1963.89|1943.89|10
1639368980000|2021-12-13 04:16:20|1963.95|1943.95|1964.02|1944.02|1964.02|1944.02|1963.91|1943.91|15
1639368990000|2021-12-13 04:16:30|1963.97|1943.97|1963.81|1943.81|1964.06|1944.06|1963.5|1943.5|21
1639369000000|2021-12-13 04:16:40|1963.71|1943.71|1963.71|1943.71|1963.92|1943.92|1963.51|1943.51|24
1639369010000|2021-12-13 04:16:50|1963.68|1943.68|1963.03|1943.03|1963.68|1943.68|1962.84|1942.84|31
1639369020000|2021-12-13 04:17:00|1963.06|1943.06|1963.03|1943.03|1963.16|1943.16|1962.98|1942.98|20
1639369030000|2021-12-13 04:17:10|1963|1943|1963.61|1943.61|1963.65|1943.65|1963|1943|27
1639369040000|2021-12-13 04:17:20|1963.6|1943.6|1964.08|1944.08|1964.08|1944.08|1963.58|1943.58|18
1639369050000|2021-12-13 04:17:30|1964.12|1944.12|1965.55|1945.55|1965.55|1945.55|1964.12|1944.12|9
1639369060000|2021-12-13 04:17:40|1965.57|1945.57|1965.73|1945.73|1965.73|1945.73|1965.55|1945.55|4
1639369070000|2021-12-13 04:17:50|1965.71|1945.71|1966.49|1946.49|1966.56|1946.56|1965.43|1945.43|22
1639369080000|2021-12-13 04:18:00|1966.47|1946.47|1966.56|1946.56|1966.57|1946.57|1966.46|1946.46|24
1639369090000|2021-12-13 04:18:10|1966.57|1946.57|1966.48|1946.48|1966.57|1946.57|1966.47|1946.47|14
1639369100000|2021-12-13 04:18:20|1966.47|1946.47|1966.46|1946.46|1966.55|1946.55|1966.45|1946.45|12
1639369110000|2021-12-13 04:18:30|1966.47|1946.47|1965.54|1945.54|1966.47|1946.47|1965.52|1945.52|30
1639369120000|2021-12-13 04:18:40|1965.53|1945.53|1965.17|1945.17|1965.72|1945.72|1965.15|1945.15|30
1639369130000|2021-12-13 04:18:50|1965.02|1945.02|1963.99|1943.99|1965.02|1945.02|1963.93|1943.93|28
1639369140000|2021-12-13 04:19:00|1963.97|1943.97|1964.51|1944.51|1964.54|1944.54|1963.97|1943.97|34
1639369150000|2021-12-13 04:19:10|1964.5|1944.5|1964.32|1944.32|1964.57|1944.57|1964.31|1944.31|25
1639369160000|2021-12-13 04:19:20|1964.31|1944.31|1963.33|1943.33|1964.33|1944.33|1963.33|1943.33|32
1639369170000|2021-12-13 04:19:30|1963.51|1943.51|1962.65|1942.65|1963.51|1943.51|1962.65|1942.65|29
1639369180000|2021-12-13 04:19:40|1962.63|1942.63|1963.27|1943.27|1963.27|1943.27|1962.56|1942.56|25
1639369190000|2021-12-13 04:19:50|1963.2|1943.2|1963.15|1943.15|1963.36|1943.36|1962.89|1942.89|29
1639369200000|2021-12-13 04:20:00|1963.12|1943.12|1963.67|1943.67|1963.67|1943.67|1962.92|1942.92|26
1639369210000|2021-12-13 04:20:10|1963.7|1943.7|1964.27|1944.27|1964.48|1944.48|1963.7|1943.7|15
1639369220000|2021-12-13 04:20:20|1964.44|1944.44|1964.11|1944.11|1964.58|1944.58|1964.11|1944.11|11
1639369230000|2021-12-13 04:20:30|1964.28|1944.28|1963.94|1943.94|1964.28|1944.28|1963.94|1943.94|12
1639369240000|2021-12-13 04:20:40|1963.77|1943.77|1964.33|1944.33|1964.36|1944.36|1963.74|1943.74|10
1639369250000|2021-12-13 04:20:50|1964.36|1944.36|1964.97|1944.97|1964.99|1944.99|1964.36|1944.36|9
1639369260000|2021-12-13 04:21:00|1964.96|1944.96|1965.18|1945.18|1965.18|1945.18|1964.96|1944.96|9
1639369270000|2021-12-13 04:21:10|1965.16|1945.16|1966.16|1946.16|1966.16|1946.16|1965.16|1945.16|5
1639369290000|2021-12-13 04:21:30|1966.26|1946.26|1966.26|1946.26|1966.26|1946.26|1966.26|1946.26|1
1639369300000|2021-12-13 04:21:40|1966.44|1946.44|1965.67|1945.67|1966.56|1946.56|1965.67|1945.67|14
1639369310000|2021-12-13 04:21:50|1965.7|1945.7|1965.83|1945.83|1966.31|1946.31|1965.65|1945.65|26
1639369320000|2021-12-13 04:22:00|1966.06|1946.06|1966.33|1946.33|1966.33|1946.33|1965.51|1945.51|8
1639369330000|2021-12-13 04:22:10|1966.37|1946.37|1967.24|1947.24|1967.28|1947.28|1966.37|1946.37|10
1639369340000|2021-12-13 04:22:20|1967.48|1947.48|1967.53|1947.53|1967.57|1947.57|1967.45|1947.45|7
1639369350000|2021-12-13 04:22:30|1967.57|1947.57|1967.57|1947.57|1967.57|1947.57|1967.57|1947.57|1
1639369360000|2021-12-13 04:22:40|1967.62|1947.62|1968.75|1948.75|1968.75|1948.75|1967.62|1947.62|9
1639369370000|2021-12-13 04:22:50|1968.74|1948.74|1969.5|1949.5|1969.51|1949.51|1968.71|1948.71|10
1639369380000|2021-12-13 04:23:00|1969.1|1949.1|1969.31|1949.31|1969.31|1949.31|1969.1|1949.1|12
1639369390000|2021-12-13 04:23:10|1969.4|1949.4|1969.02|1949.02|1969.6|1949.6|1969.02|1949.02|19
1639369400000|2021-12-13 04:23:20|1969|1949|1969.25|1949.25|1969.25|1949.25|1969|1949|2
1639369410000|2021-12-13 04:23:30|1969.16|1949.16|1968.77|1948.77|1969.19|1949.19|1968.69|1948.69|11
1639369420000|2021-12-13 04:23:40|1968.71|1948.71|1968.27|1948.27|1968.76|1948.76|1968.27|1948.27|19
1639369430000|2021-12-13 04:23:50|1968.26|1948.26|1967.12|1947.12|1968.34|1948.34|1967.01|1947.01|26
1639369440000|2021-12-13 04:24:00|1967.05|1947.05|1966.68|1946.68|1967.06|1947.06|1966.67|1946.67|25
1639369450000|2021-12-13 04:24:10|1966.8|1946.8|1966.88|1946.88|1967|1947|1966.64|1946.64|28
1639369460000|2021-12-13 04:24:20|1966.98|1946.98|1967.49|1947.49|1967.49|1947.49|1966.88|1946.88|23
1639369470000|2021-12-13 04:24:30|1967.59|1947.59|1967.61|1947.61|1967.83|1947.83|1967.59|1947.59|6
1639369480000|2021-12-13 04:24:40|1967.63|1947.63|1967.59|1947.59|1967.63|1947.63|1967.59|1947.59|3
1639369490000|2021-12-13 04:24:50|1967.44|1947.44|1966.79|1946.79|1967.44|1947.44|1966.66|1946.66|12
1639369500000|2021-12-13 04:25:00|1966.8|1946.8|1967.42|1947.42|1967.42|1947.42|1966.79|1946.79|8
1639369510000|2021-12-13 04:25:10|1967.39|1947.39|1966.76|1946.76|1967.39|1947.39|1966.76|1946.76|8
1639369520000|2021-12-13 04:25:20|1966.77|1946.77|1967.24|1947.24|1967.29|1947.29|1966.76|1946.76|10
1639369530000|2021-12-13 04:25:30|1967.08|1947.08|1967.02|1947.02|1967.27|1947.27|1966.72|1946.72|15
1639369540000|2021-12-13 04:25:40|1967.25|1947.25|1966.78|1946.78|1967.25|1947.25|1966.78|1946.78|3
1639369550000|2021-12-13 04:25:50|1966.67|1946.67|1966.64|1946.64|1966.67|1946.67|1966.31|1946.31|29
1639369560000|2021-12-13 04:26:00|1966.62|1946.62|1966.69|1946.69|1966.7|1946.7|1966.62|1946.62|17
1639369570000|2021-12-13 04:26:10|1966.68|1946.68|1966.95|1946.95|1967.07|1947.07|1966.66|1946.66|13
1639369580000|2021-12-13 04:26:20|1966.97|1946.97|1966.92|1946.92|1966.97|1946.97|1966.87|1946.87|23
1639369590000|2021-12-13 04:26:30|1966.87|1946.87|1966.42|1946.42|1966.9|1946.9|1966.13|1946.13|28
1639369600000|2021-12-13 04:26:40|1966.31|1946.31|1965.45|1945.45|1966.31|1946.31|1965.35|1945.35|18
1639369610000|2021-12-13 04:26:50|1965.61|1945.61|1964.22|1944.22|1965.61|1945.61|1964.22|1944.22|20
1639369620000|2021-12-13 04:27:00|1964.24|1944.24|1964.37|1944.37|1964.53|1944.53|1964.22|1944.22|11
1639369630000|2021-12-13 04:27:10|1964.4|1944.4|1964.4|1944.4|1964.5|1944.5|1964.32|1944.32|27
1639369640000|2021-12-13 04:27:20|1964.65|1944.65|1964.73|1944.73|1965.48|1945.48|1964.65|1944.65|28
1639369650000|2021-12-13 04:27:30|1964.68|1944.68|1965.03|1945.03|1965.03|1945.03|1964.62|1944.62|19
1639369660000|2021-12-13 04:27:40|1964.99|1944.99|1965.71|1945.71|1965.74|1945.74|1964.93|1944.93|25
1639369670000|2021-12-13 04:27:50|1965.7|1945.7|1965.73|1945.73|1965.73|1945.73|1965.63|1945.63|25
1639369680000|2021-12-13 04:28:00|1965.74|1945.74|1966.39|1946.39|1966.39|1946.39|1965.74|1945.74|7
1639369690000|2021-12-13 04:28:10|1966.43|1946.43|1966.61|1946.61|1966.82|1946.82|1966.38|1946.38|6
1639369700000|2021-12-13 04:28:20|1966.73|1946.73|1966.36|1946.36|1966.73|1946.73|1966.28|1946.28|13
1639369710000|2021-12-13 04:28:30|1966.37|1946.37|1965.9|1945.9|1966.46|1946.46|1965.82|1945.82|23
1639369720000|2021-12-13 04:28:40|1965.89|1945.89|1966.05|1946.05|1966.05|1946.05|1965.83|1945.83|27
1639369730000|2021-12-13 04:28:50|1966.04|1946.04|1965.85|1945.85|1966.08|1946.08|1965.84|1945.84|21
1639369740000|2021-12-13 04:29:00|1965.82|1945.82|1965.76|1945.76|1965.84|1945.84|1965.7|1945.7|13
1639369750000|2021-12-13 04:29:10|1966.09|1946.09|1966.56|1946.56|1966.56|1946.56|1966.07|1946.07|6
1639369760000|2021-12-13 04:29:20|1966.27|1946.27|1966.12|1946.12|1966.56|1946.56|1966.12|1946.12|8
1639369770000|2021-12-13 04:29:30|1966.13|1946.13|1965.07|1945.07|1966.21|1946.21|1964.68|1944.68|18
1639369780000|2021-12-13 04:29:40|1965.06|1945.06|1965.34|1945.34|1965.36|1945.36|1964.94|1944.94|25
1639369790000|2021-12-13 04:29:50|1965.33|1945.33|1965.59|1945.59|1965.7|1945.7|1965.23|1945.23|29
1639369800000|2021-12-13 04:30:00|1965.6|1945.6|1965.6|1945.6|1965.62|1945.62|1965.48|1945.48|29
1639369810000|2021-12-13 04:30:10|1965.61|1945.61|1965.13|1945.13|1965.63|1945.63|1965.1|1945.1|24
1639369820000|2021-12-13 04:30:20|1965.24|1945.24|1964.84|1944.84|1965.35|1945.35|1964.84|1944.84|22
1639369830000|2021-12-13 04:30:30|1964.81|1944.81|1963.76|1943.76|1964.83|1944.83|1963.74|1943.74|28
1639369840000|2021-12-13 04:30:40|1963.74|1943.74|1964.09|1944.09|1964.1|1944.1|1963.74|1943.74|27
1639369850000|2021-12-13 04:30:50|1964.08|1944.08|1964.1|1944.1|1964.17|1944.17|1963.72|1943.72|18
1639369860000|2021-12-13 04:31:00|1964.09|1944.09|1963.94|1943.94|1964.17|1944.17|1963.82|1943.82|20
1639369870000|2021-12-13 04:31:10|1963.97|1943.97|1963.72|1943.72|1964.15|1944.15|1963.68|1943.68|18
1639369880000|2021-12-13 04:31:20|1963.71|1943.71|1963.59|1943.59|1963.71|1943.71|1963.5|1943.5|11
1639369890000|2021-12-13 04:31:30|1963.68|1943.68|1964.62|1944.62|1964.64|1944.64|1963.68|1943.68|19
1639369900000|2021-12-13 04:31:40|1964.67|1944.67|1964.79|1944.79|1964.86|1944.86|1964.41|1944.41|34
1639369910000|2021-12-13 04:31:50|1964.82|1944.82|1964.86|1944.86|1964.86|1944.86|1964.6|1944.6|18
1639369920000|2021-12-13 04:32:00|1964.83|1944.83|1964.63|1944.63|1964.83|1944.83|1964.63|1944.63|18
1639369930000|2021-12-13 04:32:10|1964.66|1944.66|1964.74|1944.74|1964.84|1944.84|1964.65|1944.65|18
1639369940000|2021-12-13 04:32:20|1964.71|1944.71|1964.92|1944.92|1964.93|1944.93|1964.71|1944.71|14
1639369950000|2021-12-13 04:32:30|1965.3|1945.3|1965.87|1945.87|1966.33|1946.33|1965.3|1945.3|7
1639369960000|2021-12-13 04:32:40|1965.83|1945.83|1966.29|1946.29|1966.59|1946.59|1965.83|1945.83|5
1639369970000|2021-12-13 04:32:50|1966|1946|1966.1|1946.1|1966.29|1946.29|1965.97|1945.97|6
1639369980000|2021-12-13 04:33:00|1966.09|1946.09|1965.72|1945.72|1966.68|1946.68|1965.72|1945.72|14
1639369990000|2021-12-13 04:33:10|1965.74|1945.74|1965.32|1945.32|1966.15|1946.15|1965.32|1945.32|18
1639370000000|2021-12-13 04:33:20|1965.31|1945.31|1965.17|1945.17|1965.52|1945.52|1965.17|1945.17|32
1639370010000|2021-12-13 04:33:30|1965.2|1945.2|1965.22|1945.22|1965.36|1945.36|1965.13|1945.13|27
1639370020000|2021-12-13 04:33:40|1965.15|1945.15|1965.2|1945.2|1965.23|1945.23|1965.14|1945.14|26
1639370030000|2021-12-13 04:33:50|1965.17|1945.17|1965.52|1945.52|1965.54|1945.54|1965.17|1945.17|15
1639370040000|2021-12-13 04:34:00|1965.5|1945.5|1965.2|1945.2|1965.67|1945.67|1965.2|1945.2|12
1639370050000|2021-12-13 04:34:10|1965.19|1945.19|1966.28|1946.28|1966.28|1946.28|1965.02|1945.02|23
1639370060000|2021-12-13 04:34:20|1966.27|1946.27|1966.49|1946.49|1966.54|1946.54|1966.27|1946.27|14
1639370070000|2021-12-13 04:34:30|1966.4|1946.4|1966.55|1946.55|1966.55|1946.55|1966.4|1946.4|4
1639370080000|2021-12-13 04:34:40|1966.39|1946.39|1965.97|1945.97|1966.39|1946.39|1965.94|1945.94|7
1639370090000|2021-12-13 04:34:50|1965.7|1945.7|1966.03|1946.03|1966.19|1946.19|1965.7|1945.7|9
1639370100000|2021-12-13 04:35:00|1966.06|1946.06|1965.13|1945.13|1966.07|1946.07|1965.13|1945.13|14
1639370110000|2021-12-13 04:35:10|1965.1|1945.1|1964.62|1944.62|1965.38|1945.38|1964.62|1944.62|21
1639370120000|2021-12-13 04:35:20|1964.61|1944.61|1964.82|1944.82|1964.82|1944.82|1964.56|1944.56|29
1639370130000|2021-12-13 04:35:30|1964.84|1944.84|1965.05|1945.05|1965.05|1945.05|1964.63|1944.63|27
1639370140000|2021-12-13 04:35:40|1965.23|1945.23|1965.39|1945.39|1965.39|1945.39|1965.13|1945.13|17
1639370150000|2021-12-13 04:35:50|1965.4|1945.4|1965.49|1945.49|1965.49|1945.49|1965.35|1945.35|12
1639370160000|2021-12-13 04:36:00|1965.48|1945.48|1967.04|1947.04|1967.04|1947.04|1965.47|1945.47|20
1639370170000|2021-12-13 04:36:10|1967.11|1947.11|1967.19|1947.19|1967.19|1947.19|1966.42|1946.42|10
1639370180000|2021-12-13 04:36:20|1967.29|1947.29|1967.28|1947.28|1967.33|1947.33|1967.17|1947.17|16
1639370190000|2021-12-13 04:36:30|1967.22|1947.22|1967.43|1947.43|1967.43|1947.43|1967.22|1947.22|5
1639370200000|2021-12-13 04:36:40|1967.44|1947.44|1967.36|1947.36|1967.5|1947.5|1967.36|1947.36|3
1639370210000|2021-12-13 04:36:50|1967.44|1947.44|1968.2|1948.2|1968.55|1948.55|1967.44|1947.44|7
1639370220000|2021-12-13 04:37:00|1968.55|1948.55|1968.55|1948.55|1968.55|1948.55|1968.4|1948.4|4
1639370230000|2021-12-13 04:37:10|1968.5|1948.5|1968.58|1948.58|1968.59|1948.59|1968.5|1948.5|3
1639370240000|2021-12-13 04:37:20|1968.99|1948.99|1968.1|1948.1|1969.22|1949.22|1968.04|1948.04|30
1639370250000|2021-12-13 04:37:30|1968.04|1948.04|1967.26|1947.26|1968.1|1948.1|1966.92|1946.92|14
1639370260000|2021-12-13 04:37:40|1967.18|1947.18|1966.62|1946.62|1967.18|1947.18|1966.45|1946.45|9
1639370270000|2021-12-13 04:37:50|1966.61|1946.61|1966.66|1946.66|1966.66|1946.66|1966.4|1946.4|13
1639370280000|2021-12-13 04:38:00|1966.69|1946.69|1966.53|1946.53|1966.69|1946.69|1966.53|1946.53|5
1639370290000|2021-12-13 04:38:10|1966.58|1946.58|1967.01|1947.01|1967.01|1947.01|1966.58|1946.58|2
1639370300000|2021-12-13 04:38:20|1966.98|1946.98|1967.75|1947.75|1967.85|1947.85|1966.98|1946.98|20
1639370310000|2021-12-13 04:38:30|1967.7|1947.7|1967.93|1947.93|1968.23|1948.23|1967.7|1947.7|28
1639370320000|2021-12-13 04:38:40|1967.89|1947.89|1967.81|1947.81|1967.97|1947.97|1967.81|1947.81|18
1639370330000|2021-12-13 04:38:50|1967.86|1947.86|1967.62|1947.62|1967.86|1947.86|1967.42|1947.42|15
1639370340000|2021-12-13 04:39:00|1967.54|1947.54|1968.5|1948.5|1968.5|1948.5|1966.79|1946.79|22
1639370350000|2021-12-13 04:39:10|1968.51|1948.51|1969.07|1949.07|1969.32|1949.32|1968.49|1948.49|14
1639370360000|2021-12-13 04:39:20|1969.12|1949.12|1969.07|1949.07|1969.41|1949.41|1969.04|1949.04|14
1639370370000|2021-12-13 04:39:30|1969.4|1949.4|1969.12|1949.12|1969.4|1949.4|1969.09|1949.09|6
1639370380000|2021-12-13 04:39:40|1969.39|1949.39|1969.11|1949.11|1969.47|1949.47|1969.05|1949.05|13
1639370390000|2021-12-13 04:39:50|1969.19|1949.19|1968.34|1948.34|1969.24|1949.24|1968.34|1948.34|20
1639370400000|2021-12-13 04:40:00|1968.39|1948.39|1967.54|1947.54|1968.39|1948.39|1967.54|1947.54|14
1639370410000|2021-12-13 04:40:10|1967.53|1947.53|1967.16|1947.16|1967.6|1947.6|1966.9|1946.9|27
1639370420000|2021-12-13 04:40:20|1967.42|1947.42|1966.01|1946.01|1967.42|1947.42|1965.88|1945.88|27
1639370430000|2021-12-13 04:40:30|1966.03|1946.03|1966.55|1946.55|1966.55|1946.55|1965.53|1945.53|28
1639370440000|2021-12-13 04:40:40|1966.53|1946.53|1965.5|1945.5|1966.53|1946.53|1965.5|1945.5|16
1639370450000|2021-12-13 04:40:50|1965.57|1945.57|1965.53|1945.53|1965.93|1945.93|1965.5|1945.5|13
1639370460000|2021-12-13 04:41:00|1965.58|1945.58|1965.47|1945.47|1965.69|1945.69|1965.47|1945.47|23
1639370470000|2021-12-13 04:41:10|1965.46|1945.46|1965.57|1945.57|1965.64|1945.64|1965.46|1945.46|20
1639370480000|2021-12-13 04:41:20|1965.56|1945.56|1965.76|1945.76|1965.8|1945.8|1965.52|1945.52|24
1639370490000|2021-12-13 04:41:30|1965.75|1945.75|1966.75|1946.75|1966.84|1946.84|1965.75|1945.75|22
1639370500000|2021-12-13 04:41:40|1966.77|1946.77|1966.66|1946.66|1966.78|1946.78|1966.62|1946.62|14
1639370510000|2021-12-13 04:41:50|1966.71|1946.71|1966.47|1946.47|1966.71|1946.71|1966.45|1946.45|23
1639370520000|2021-12-13 04:42:00|1966.61|1946.61|1966.87|1946.87|1967.32|1947.32|1966.5|1946.5|30
1639370530000|2021-12-13 04:42:10|1966.82|1946.82|1967.09|1947.09|1967.16|1947.16|1966.81|1946.81|19
1639370540000|2021-12-13 04:42:20|1967.01|1947.01|1966.83|1946.83|1967.1|1947.1|1966.83|1946.83|22
1639370550000|2021-12-13 04:42:30|1966.81|1946.81|1966.78|1946.78|1967.04|1947.04|1966.55|1946.55|20
1639370560000|2021-12-13 04:42:40|1966.85|1946.85|1967.42|1947.42|1967.56|1947.56|1966.73|1946.73|22
1639370570000|2021-12-13 04:42:50|1967.48|1947.48|1967.56|1947.56|1967.93|1947.93|1967.48|1947.48|5
1639370580000|2021-12-13 04:43:00|1967.57|1947.57|1967.69|1947.69|1967.73|1947.73|1967.57|1947.57|10
1639370590000|2021-12-13 04:43:10|1967.78|1947.78|1967.88|1947.88|1968.27|1948.27|1967.73|1947.73|22
1639370600000|2021-12-13 04:43:20|1967.69|1947.69|1967.64|1947.64|1967.98|1947.98|1967.58|1947.58|7
1639370610000|2021-12-13 04:43:30|1967.94|1947.94|1967.78|1947.78|1968|1948|1967.78|1947.78|3
1639370620000|2021-12-13 04:43:40|1968.04|1948.04|1967.64|1947.64|1968.06|1948.06|1967.64|1947.64|9
1639370630000|2021-12-13 04:43:50|1968.5|1948.5|1968.9|1948.9|1968.9|1948.9|1968.38|1948.38|11
1639370640000|2021-12-13 04:44:00|1968.92|1948.92|1968.85|1948.85|1968.99|1948.99|1968.52|1948.52|21
1639370650000|2021-12-13 04:44:10|1968.82|1948.82|1969.79|1949.79|1969.79|1949.79|1968.78|1948.78|19
1639370660000|2021-12-13 04:44:20|1969.72|1949.72|1970.05|1950.05|1970.48|1950.48|1969.59|1949.59|21
1639370670000|2021-12-13 04:44:30|1970.02|1950.02|1969.16|1949.16|1970.28|1950.28|1969|1949|33
1639370680000|2021-12-13 04:44:40|1968.59|1948.59|1968.66|1948.66|1968.72|1948.72|1968.48|1948.48|17
1639370690000|2021-12-13 04:44:50|1968.68|1948.68|1968.58|1948.58|1968.7|1948.7|1968.53|1948.53|20
1639370700000|2021-12-13 04:45:00|1968.53|1948.53|1968.53|1948.53|1968.82|1948.82|1968.53|1948.53|12
1639370710000|2021-12-13 04:45:10|1968.58|1948.58|1967.55|1947.55|1968.58|1948.58|1967.34|1947.34|23
1639370720000|2021-12-13 04:45:20|1967.63|1947.63|1967.47|1947.47|1967.63|1947.63|1967.41|1947.41|23
1639370730000|2021-12-13 04:45:30|1967.57|1947.57|1967.48|1947.48|1967.64|1947.64|1967.43|1947.43|19
1639370740000|2021-12-13 04:45:40|1967.46|1947.46|1968.13|1948.13|1968.21|1948.21|1967.46|1947.46|23
1639370750000|2021-12-13 04:45:50|1968.14|1948.14|1968.11|1948.11|1968.47|1948.47|1968.07|1948.07|16
1639370760000|2021-12-13 04:46:00|1968.08|1948.08|1967.5|1947.5|1968.15|1948.15|1967.48|1947.48|5
1639370780000|2021-12-13 04:46:20|1967.47|1947.47|1967.54|1947.54|1967.54|1947.54|1967.44|1947.44|4
1639370790000|2021-12-13 04:46:30|1967.47|1947.47|1967.47|1947.47|1967.47|1947.47|1967.47|1947.47|1
1639370800000|2021-12-13 04:46:40|1967.5|1947.5|1967.5|1947.5|1967.5|1947.5|1967.5|1947.5|1
1639370820000|2021-12-13 04:47:00|1967.52|1947.52|1967.55|1947.55|1967.61|1947.61|1967.5|1947.5|5
1639370830000|2021-12-13 04:47:10|1967.85|1947.85|1967.19|1947.19|1967.85|1947.85|1967.19|1947.19|7
1639370840000|2021-12-13 04:47:20|1967.22|1947.22|1967.24|1947.24|1967.24|1947.24|1967.22|1947.22|2
1639370850000|2021-12-13 04:47:30|1967.17|1947.17|1967.16|1947.16|1967.28|1947.28|1967.11|1947.11|6
1639370860000|2021-12-13 04:47:40|1967.23|1947.23|1967.28|1947.28|1967.28|1947.28|1967.23|1947.23|3
1639370870000|2021-12-13 04:47:50|1967.16|1947.16|1967.21|1947.21|1967.21|1947.21|1967.16|1947.16|2
1639370880000|2021-12-13 04:48:00|1967.16|1947.16|1966.98|1946.98|1967.16|1947.16|1966.98|1946.98|2
1639370890000|2021-12-13 04:48:10|1967.03|1947.03|1967.03|1947.03|1967.03|1947.03|1967.03|1947.03|1
1639370900000|2021-12-13 04:48:20|1966.81|1946.81|1967.49|1947.49|1967.58|1947.58|1966.81|1946.81|13
1639370910000|2021-12-13 04:48:30|1967.58|1947.58|1967.46|1947.46|1967.66|1947.66|1967.46|1947.46|16
1639370920000|2021-12-13 04:48:40|1967.43|1947.43|1967.46|1947.46|1967.46|1947.46|1967.35|1947.35|11
1639370930000|2021-12-13 04:48:50|1967.44|1947.44|1967.46|1947.46|1967.46|1947.46|1967.22|1947.22|19
1639370940000|2021-12-13 04:49:00|1967.45|1947.45|1967.93|1947.93|1967.93|1947.93|1967.43|1947.43|15
1639370950000|2021-12-13 04:49:10|1968.28|1948.28|1968.3|1948.3|1968.3|1948.3|1968.28|1948.28|2
1639370960000|2021-12-13 04:49:20|1968.27|1948.27|1968.28|1948.28|1968.28|1948.28|1968.27|1948.27|2
1639370970000|2021-12-13 04:49:30|1968.79|1948.79|1969.4|1949.4|1969.4|1949.4|1968.79|1948.79|6
1639370980000|2021-12-13 04:49:40|1969.46|1949.46|1969.52|1949.52|1969.52|1949.52|1969.46|1949.46|2
1639370990000|2021-12-13 04:49:50|1969.61|1949.61|1969.53|1949.53|1969.83|1949.83|1969.5|1949.5|9
1639371000000|2021-12-13 04:50:00|1969.56|1949.56|1969.5|1949.5|1969.56|1949.56|1969.45|1949.45|7
1639371010000|2021-12-13 04:50:10|1969.53|1949.53|1970.33|1950.33|1970.37|1950.37|1969.53|1949.53|9
1639371020000|2021-12-13 04:50:20|1970.15|1950.15|1970.15|1950.15|1970.15|1950.15|1970.15|1950.15|1
1639371030000|2021-12-13 04:50:30|1970.3|1950.3|1969.96|1949.96|1970.31|1950.31|1969.96|1949.96|3
1639371040000|2021-12-13 04:50:40|1969.97|1949.97|1969.7|1949.7|1969.97|1949.97|1969.69|1949.69|4
1639371050000|2021-12-13 04:50:50|1969.71|1949.71|1969.46|1949.46|1969.71|1949.71|1969.46|1949.46|3
1639371060000|2021-12-13 04:51:00|1969.52|1949.52|1967.6|1947.6|1969.71|1949.71|1967.53|1947.53|20
1639371070000|2021-12-13 04:51:10|1967.53|1947.53|1967.62|1947.62|1967.93|1947.93|1967.51|1947.51|29
1639371080000|2021-12-13 04:51:20|1967.57|1947.57|1967.54|1947.54|1967.67|1947.67|1967.42|1947.42|25
1639371090000|2021-12-13 04:51:30|1967.53|1947.53|1967.62|1947.62|1967.78|1947.78|1967.34|1947.34|21
1639371100000|2021-12-13 04:51:40|1967.6|1947.6|1967.67|1947.67|1967.89|1947.89|1967.57|1947.57|23
1639371110000|2021-12-13 04:51:50|1967.6|1947.6|1968.35|1948.35|1968.4|1948.4|1967.55|1947.55|30
1639371120000|2021-12-13 04:52:00|1968.34|1948.34|1968.47|1948.47|1968.58|1948.58|1968.32|1948.32|14
1639371130000|2021-12-13 04:52:10|1968.6|1948.6|1968.55|1948.55|1968.6|1948.6|1968.29|1948.29|23
1639371140000|2021-12-13 04:52:20|1968.47|1948.47|1968.33|1948.33|1968.58|1948.58|1968.33|1948.33|5
1639371150000|2021-12-13 04:52:30|1968.31|1948.31|1968.35|1948.35|1968.36|1948.36|1968.3|1948.3|7
1639371160000|2021-12-13 04:52:40|1968.3|1948.3|1968.33|1948.33|1968.38|1948.38|1968.3|1948.3|26
1639371170000|2021-12-13 04:52:50|1968.38|1948.38|1968.3|1948.3|1968.38|1948.38|1968.3|1948.3|21
1639371180000|2021-12-13 04:53:00|1968.37|1948.37|1968.26|1948.26|1968.39|1948.39|1968.26|1948.26|5
1639371190000|2021-12-13 04:53:10|1968.32|1948.32|1968.5|1948.5|1968.69|1948.69|1968.27|1948.27|10
1639371210000|2021-12-13 04:53:30|1968.49|1948.49|1968.49|1948.49|1968.49|1948.49|1968.49|1948.49|1
1639371220000|2021-12-13 04:53:40|1968.6|1948.6|1968.85|1948.85|1968.9|1948.9|1968.6|1948.6|3
1639371230000|2021-12-13 04:53:50|1968.6|1948.6|1968.54|1948.54|1968.6|1948.6|1968.53|1948.53|3
1639371240000|2021-12-13 04:54:00|1968.69|1948.69|1968.69|1948.69|1968.69|1948.69|1968.69|1948.69|1
1639371250000|2021-12-13 04:54:10|1968.75|1948.75|1968.96|1948.96|1968.96|1948.96|1968.68|1948.68|5
1639371260000|2021-12-13 04:54:20|1969.45|1949.45|1970.6|1950.6|1970.69|1950.69|1969.45|1949.45|28
1639371270000|2021-12-13 04:54:30|1970.88|1950.88|1970.61|1950.61|1970.97|1950.97|1970.61|1950.61|6
1639371280000|2021-12-13 04:54:40|1970.97|1950.97|1971.77|1951.77|1971.77|1951.77|1970.66|1950.66|10
1639371290000|2021-12-13 04:54:50|1972.04|1952.04|1972.69|1952.69|1972.69|1952.69|1972.04|1952.04|30
1639371300000|2021-12-13 04:55:00|1972.65|1952.65|1973.24|1953.24|1973.24|1953.24|1972.61|1952.61|30
1639371310000|2021-12-13 04:55:10|1973.3|1953.3|1972.98|1952.98|1973.7|1953.7|1972.53|1952.53|33
1639371320000|2021-12-13 04:55:20|1973.05|1953.05|1972.91|1952.91|1973.24|1953.24|1972.21|1952.21|32
1639371330000|2021-12-13 04:55:30|1972.94|1952.94|1973.62|1953.62|1973.62|1953.62|1972.89|1952.89|32
1639371340000|2021-12-13 04:55:40|1973.6|1953.6|1973.35|1953.35|1973.67|1953.67|1972.92|1952.92|32
1639371350000|2021-12-13 04:55:50|1973.31|1953.31|1973.5|1953.5|1973.79|1953.79|1973.31|1953.31|18
1639371360000|2021-12-13 04:56:00|1973.51|1953.51|1973.36|1953.36|1973.89|1953.89|1973.36|1953.36|27
1639371370000|2021-12-13 04:56:10|1973.39|1953.39|1972.39|1952.39|1973.39|1953.39|1971.6|1951.6|35
1639371380000|2021-12-13 04:56:20|1972.15|1952.15|1971.85|1951.85|1972.28|1952.28|1971.42|1951.42|30
1639371390000|2021-12-13 04:56:30|1971.81|1951.81|1971.64|1951.64|1972.03|1952.03|1971.64|1951.64|30
1639371400000|2021-12-13 04:56:40|1971.65|1951.65|1972.14|1952.14|1972.16|1952.16|1971.65|1951.65|27
1639371410000|2021-12-13 04:56:50|1972.09|1952.09|1972.01|1952.01|1972.13|1952.13|1972.01|1952.01|12
1639371420000|2021-12-13 04:57:00|1971.99|1951.99|1972.08|1952.08|1972.08|1952.08|1971.96|1951.96|7
1639371430000|2021-12-13 04:57:10|1972.06|1952.06|1972.68|1952.68|1972.68|1952.68|1971.97|1951.97|26
1639371440000|2021-12-13 04:57:20|1972.74|1952.74|1972.96|1952.96|1973.07|1953.07|1972.7|1952.7|16
1639371450000|2021-12-13 04:57:30|1972.93|1952.93|1973.49|1953.49|1973.53|1953.53|1972.7|1952.7|23
1639371460000|2021-12-13 04:57:40|1973.46|1953.46|1973.79|1953.79|1974.12|1954.12|1973.46|1953.46|12
1639371470000|2021-12-13 04:57:50|1973.78|1953.78|1973.61|1953.61|1973.9|1953.9|1973.51|1953.51|23
1639371480000|2021-12-13 04:58:00|1973.58|1953.58|1973.66|1953.66|1973.68|1953.68|1973.54|1953.54|19
1639371490000|2021-12-13 04:58:10|1973.67|1953.67|1971.98|1951.98|1973.72|1953.72|1971.9|1951.9|29
1639371500000|2021-12-13 04:58:20|1971.97|1951.97|1973.66|1953.66|1973.72|1953.72|1971.56|1951.56|28
1639371510000|2021-12-13 04:58:30|1973.7|1953.7|1973.3|1953.3|1973.7|1953.7|1973.15|1953.15|34
1639371520000|2021-12-13 04:58:40|1973|1953|1971.08|1951.08|1973.13|1953.13|1970.82|1950.82|37
1639371530000|2021-12-13 04:58:50|1970.95|1950.95|1971.31|1951.31|1971.31|1951.31|1970.95|1950.95|24
1639371540000|2021-12-13 04:59:00|1971.36|1951.36|1970.92|1950.92|1971.37|1951.37|1970.92|1950.92|19
1639371550000|2021-12-13 04:59:10|1971.02|1951.02|1971.2|1951.2|1971.25|1951.25|1970.89|1950.89|24
1639371560000|2021-12-13 04:59:20|1971.25|1951.25|1970.66|1950.66|1971.25|1951.25|1970.6|1950.6|20
1639371570000|2021-12-13 04:59:30|1970.58|1950.58|1970.46|1950.46|1970.66|1950.66|1970.41|1950.41|18
1639371580000|2021-12-13 04:59:40|1970.48|1950.48|1970.32|1950.32|1970.48|1950.48|1970.31|1950.31|8
1639371590000|2021-12-13 04:59:50|1970.3|1950.3|1970.44|1950.44|1970.44|1950.44|1969.93|1949.93|13
1639371600000|2021-12-13 05:00:00|1970.32|1950.32|1969.66|1949.66|1970.44|1950.44|1969.59|1949.59|26
1639371610000|2021-12-13 05:00:10|1969.9|1949.9|1969.73|1949.73|1970.09|1950.09|1969.68|1949.68|27
1639371620000|2021-12-13 05:00:20|1969.68|1949.68|1969.54|1949.54|1969.77|1949.77|1969.49|1949.49|30
1639371630000|2021-12-13 05:00:30|1969.52|1949.52|1970.51|1950.51|1970.6|1950.6|1969.51|1949.51|33
1639371640000|2021-12-13 05:00:40|1970.54|1950.54|1970.63|1950.63|1970.73|1950.73|1970.49|1950.49|19
1639371650000|2021-12-13 05:00:50|1970.56|1950.56|1969.83|1949.83|1970.7|1950.7|1969.83|1949.83|16
1639371660000|2021-12-13 05:01:00|1969.79|1949.79|1970.12|1950.12|1970.12|1950.12|1969.41|1949.41|27
1639371670000|2021-12-13 05:01:10|1970.22|1950.22|1970.5|1950.5|1970.56|1950.56|1969.6|1949.6|28
1639371680000|2021-12-13 05:01:20|1970.51|1950.51|1970.82|1950.82|1970.82|1950.82|1970.48|1950.48|18
1639371690000|2021-12-13 05:01:30|1970.81|1950.81|1971.63|1951.63|1971.63|1951.63|1970.81|1950.81|5
1639371700000|2021-12-13 05:01:40|1971.65|1951.65|1970.29|1950.29|1971.75|1951.75|1970.24|1950.24|15
1639371710000|2021-12-13 05:01:50|1970.41|1950.41|1970.44|1950.44|1970.75|1950.75|1970.29|1950.29|24
1639371720000|2021-12-13 05:02:00|1970.42|1950.42|1970.32|1950.32|1970.48|1950.48|1970.29|1950.29|25
1639371730000|2021-12-13 05:02:10|1970.31|1950.31|1969.12|1949.12|1970.49|1950.49|1969.12|1949.12|26
1639371740000|2021-12-13 05:02:20|1969.15|1949.15|1968.86|1948.86|1969.58|1949.58|1968.86|1948.86|29
1639371750000|2021-12-13 05:02:30|1969.06|1949.06|1968.58|1948.58|1969.06|1949.06|1968.57|1948.57|30
1639371760000|2021-12-13 05:02:40|1968.57|1948.57|1968.65|1948.65|1968.7|1948.7|1968.43|1948.43|33
1639371770000|2021-12-13 05:02:50|1968.66|1948.66|1969.99|1949.99|1969.99|1949.99|1968.64|1948.64|31
1639371780000|2021-12-13 05:03:00|1969.98|1949.98|1970.71|1950.71|1970.81|1950.81|1969.98|1949.98|25
1639371790000|2021-12-13 05:03:10|1970.76|1950.76|1970.56|1950.56|1970.76|1950.76|1970.55|1950.55|16
1639371800000|2021-12-13 05:03:20|1970.55|1950.55|1970.67|1950.67|1970.74|1950.74|1970.51|1950.51|22
1639371810000|2021-12-13 05:03:30|1970.69|1950.69|1971.44|1951.44|1971.44|1951.44|1970.64|1950.64|15
1639371820000|2021-12-13 05:03:40|1971.36|1951.36|1970.69|1950.69|1971.4|1951.4|1970.58|1950.58|28
1639371830000|2021-12-13 05:03:50|1970.76|1950.76|1970.69|1950.69|1970.76|1950.76|1970.58|1950.58|29
1639371840000|2021-12-13 05:04:00|1970.66|1950.66|1969.53|1949.53|1970.74|1950.74|1968.98|1948.98|30
1639371850000|2021-12-13 05:04:10|1969.54|1949.54|1969.28|1949.28|1969.55|1949.55|1968.82|1948.82|29
1639371860000|2021-12-13 05:04:20|1969.03|1949.03|1969.19|1949.19|1969.21|1949.21|1968.97|1948.97|29
1639371870000|2021-12-13 05:04:30|1969.08|1949.08|1968.85|1948.85|1969.28|1949.28|1968.76|1948.76|32
1639371880000|2021-12-13 05:04:40|1968.83|1948.83|1969.44|1949.44|1969.51|1949.51|1968.83|1948.83|24
1639371890000|2021-12-13 05:04:50|1969.43|1949.43|1969.24|1949.24|1969.44|1949.44|1968.95|1948.95|26
1639371900000|2021-12-13 05:05:00|1969.29|1949.29|1968.92|1948.92|1969.3|1949.3|1968.89|1948.89|19
1639371910000|2021-12-13 05:05:10|1968.97|1948.97|1968.31|1948.31|1969.05|1949.05|1968.22|1948.22|25
1639371920000|2021-12-13 05:05:20|1968.3|1948.3|1968.07|1948.07|1968.42|1948.42|1968.05|1948.05|31
1639371930000|2021-12-13 05:05:30|1968.05|1948.05|1967.92|1947.92|1968.06|1948.06|1967.83|1947.83|26
1639371940000|2021-12-13 05:05:40|1967.93|1947.93|1967.94|1947.94|1968.11|1948.11|1967.72|1947.72|26
1639371950000|2021-12-13 05:05:50|1967.91|1947.91|1966.54|1946.54|1967.93|1947.93|1966.42|1946.42|29
1639371960000|2021-12-13 05:06:00|1966.57|1946.57|1966.47|1946.47|1966.6|1946.6|1966.31|1946.31|27
1639371970000|2021-12-13 05:06:10|1966.5|1946.5|1967.12|1947.12|1967.36|1947.36|1966.48|1946.48|22
1639371980000|2021-12-13 05:06:20|1967.15|1947.15|1967.16|1947.16|1967.24|1947.24|1967.02|1947.02|25
1639371990000|2021-12-13 05:06:30|1967.18|1947.18|1967.33|1947.33|1967.4|1947.4|1966.96|1946.96|27
1639372000000|2021-12-13 05:06:40|1967.31|1947.31|1967.62|1947.62|1967.62|1947.62|1966.85|1946.85|21
1639372010000|2021-12-13 05:06:50|1967.22|1947.22|1966.9|1946.9|1967.46|1947.46|1966.9|1946.9|23
1639372020000|2021-12-13 05:07:00|1966.97|1946.97|1966.87|1946.87|1967.22|1947.22|1966.83|1946.83|19
1639372030000|2021-12-13 05:07:10|1966.8|1946.8|1966.36|1946.36|1967.03|1947.03|1966.36|1946.36|22
1639372040000|2021-12-13 05:07:20|1966.32|1946.32|1965.97|1945.97|1966.52|1946.52|1965.82|1945.82|25
1639372050000|2021-12-13 05:07:30|1965.96|1945.96|1966.35|1946.35|1966.45|1946.45|1965.83|1945.83|28
1639372060000|2021-12-13 05:07:40|1966.34|1946.34|1966.23|1946.23|1966.49|1946.49|1966.15|1946.15|30
1639372070000|2021-12-13 05:07:50|1966.19|1946.19|1966.14|1946.14|1966.25|1946.25|1966.01|1946.01|26
1639372080000|2021-12-13 05:08:00|1966.13|1946.13|1967.47|1947.47|1967.47|1947.47|1966.02|1946.02|23
1639372090000|2021-12-13 05:08:10|1967.43|1947.43|1968.26|1948.26|1968.26|1948.26|1967.43|1947.43|6
1639372100000|2021-12-13 05:08:20|1968.23|1948.23|1968.1|1948.1|1968.3|1948.3|1967.57|1947.57|22
1639372110000|2021-12-13 05:08:30|1968.14|1948.14|1969.11|1949.11|1969.11|1949.11|1968.13|1948.13|11
1639372120000|2021-12-13 05:08:40|1969.33|1949.33|1969.33|1949.33|1969.33|1949.33|1969.33|1949.33|1
1639372130000|2021-12-13 05:08:50|1969.37|1949.37|1969.4|1949.4|1969.4|1949.4|1969.37|1949.37|2
1639372140000|2021-12-13 05:09:00|1969.42|1949.42|1971.35|1951.35|1971.35|1951.35|1969.42|1949.42|26
1639372150000|2021-12-13 05:09:10|1971.24|1951.24|1970.62|1950.62|1971.87|1951.87|1970.52|1950.52|21
1639372160000|2021-12-13 05:09:20|1970.71|1950.71|1969.91|1949.91|1970.71|1950.71|1969.8|1949.8|23
1639372170000|2021-12-13 05:09:30|1970.04|1950.04|1969.81|1949.81|1970.08|1950.08|1969.74|1949.74|25
1639372180000|2021-12-13 05:09:40|1969.8|1949.8|1969.61|1949.61|1970.15|1950.15|1969.6|1949.6|26
1639372190000|2021-12-13 05:09:50|1969.68|1949.68|1969.87|1949.87|1969.89|1949.89|1969.66|1949.66|23
1639372200000|2021-12-13 05:10:00|1969.91|1949.91|1969.8|1949.8|1969.99|1949.99|1969.8|1949.8|22
1639372210000|2021-12-13 05:10:10|1969.76|1949.76|1969.8|1949.8|1969.91|1949.91|1969.7|1949.7|24
1639372220000|2021-12-13 05:10:20|1969.79|1949.79|1969.74|1949.74|1969.83|1949.83|1969.71|1949.71|25
1639372230000|2021-12-13 05:10:30|1969.75|1949.75|1969.84|1949.84|1969.87|1949.87|1969.75|1949.75|23
1639372240000|2021-12-13 05:10:40|1969.87|1949.87|1969.33|1949.33|1969.88|1949.88|1969.12|1949.12|21
1639372250000|2021-12-13 05:10:50|1968.8|1948.8|1968.72|1948.72|1969.03|1949.03|1968.69|1948.69|25
1639372260000|2021-12-13 05:11:00|1968.65|1948.65|1969.01|1949.01|1969.01|1949.01|1968.61|1948.61|19
1639372270000|2021-12-13 05:11:10|1969.05|1949.05|1969.1|1949.1|1969.12|1949.12|1969.04|1949.04|14
1639372280000|2021-12-13 05:11:20|1969.05|1949.05|1968.84|1948.84|1969.13|1949.13|1968.74|1948.74|24
1639372290000|2021-12-13 05:11:30|1968.86|1948.86|1968.74|1948.74|1968.88|1948.88|1968.67|1948.67|26
1639372300000|2021-12-13 05:11:40|1968.73|1948.73|1968.9|1948.9|1969.08|1949.08|1968.66|1948.66|28
1639372310000|2021-12-13 05:11:50|1968.87|1948.87|1968.15|1948.15|1968.99|1948.99|1968|1948|28
1639372320000|2021-12-13 05:12:00|1968.01|1948.01|1968.03|1948.03|1968.15|1948.15|1967.96|1947.96|28
1639372330000|2021-12-13 05:12:10|1967.96|1947.96|1967.62|1947.62|1968.02|1948.02|1967.58|1947.58|15
1639372340000|2021-12-13 05:12:20|1967.55|1947.55|1967.48|1947.48|1967.56|1947.56|1967.44|1947.44|15
1639372350000|2021-12-13 05:12:30|1967.4|1947.4|1966.65|1946.65|1967.4|1947.4|1966.64|1946.64|26
1639372360000|2021-12-13 05:12:40|1966.24|1946.24|1966.33|1946.33|1966.42|1946.42|1966.17|1946.17|30
1639372370000|2021-12-13 05:12:50|1966.34|1946.34|1966.4|1946.4|1966.4|1946.4|1966.01|1946.01|21
1639372380000|2021-12-13 05:13:00|1966.39|1946.39|1965.86|1945.86|1966.4|1946.4|1965.86|1945.86|18
1639372390000|2021-12-13 05:13:10|1965.87|1945.87|1966.24|1946.24|1966.39|1946.39|1965.86|1945.86|13
1639372400000|2021-12-13 05:13:20|1966.25|1946.25|1966.35|1946.35|1966.36|1946.36|1965.91|1945.91|12
1639372410000|2021-12-13 05:13:30|1966.2|1946.2|1967.87|1947.87|1968.25|1948.25|1966.2|1946.2|20
1639372420000|2021-12-13 05:13:40|1968.05|1948.05|1967.85|1947.85|1968.14|1948.14|1967.45|1947.45|29
1639372430000|2021-12-13 05:13:50|1967.87|1947.87|1968.01|1948.01|1968.05|1948.05|1967.86|1947.86|10
1639372440000|2021-12-13 05:14:00|1967.99|1947.99|1968.02|1948.02|1968.03|1948.03|1967.99|1947.99|8
1639372450000|2021-12-13 05:14:10|1968.01|1948.01|1968.01|1948.01|1968.01|1948.01|1968.01|1948.01|1
1639372460000|2021-12-13 05:14:20|1968.02|1948.02|1968.11|1948.11|1968.11|1948.11|1968.02|1948.02|2
1639372470000|2021-12-13 05:14:30|1967.93|1947.93|1967.93|1947.93|1967.93|1947.93|1967.93|1947.93|1
1639372490000|2021-12-13 05:14:50|1967.96|1947.96|1967.82|1947.82|1967.96|1947.96|1967.8|1947.8|16
1639372500000|2021-12-13 05:15:00|1967.87|1947.87|1967.85|1947.85|1967.87|1947.87|1967.69|1947.69|10
1639372510000|2021-12-13 05:15:10|1967.84|1947.84|1967.73|1947.73|1968.49|1948.49|1967.73|1947.73|10
1639372520000|2021-12-13 05:15:20|1967.64|1947.64|1966.04|1946.04|1967.64|1947.64|1966.04|1946.04|14
1639372530000|2021-12-13 05:15:30|1966.67|1946.67|1966.46|1946.46|1966.67|1946.67|1966.4|1946.4|18
1639372540000|2021-12-13 05:15:40|1966.4|1946.4|1965.87|1945.87|1966.46|1946.46|1965.86|1945.86|16
1639372550000|2021-12-13 05:15:50|1965.84|1945.84|1965.35|1945.35|1965.87|1945.87|1965.21|1945.21|28
1639372560000|2021-12-13 05:16:00|1965.23|1945.23|1965.61|1945.61|1965.61|1945.61|1965.09|1945.09|32
1639372570000|2021-12-13 05:16:10|1965.62|1945.62|1965.93|1945.93|1965.99|1945.99|1965.56|1945.56|24
1639372580000|2021-12-13 05:16:20|1965.9|1945.9|1965.94|1945.94|1966.05|1946.05|1965.76|1945.76|26
1639372590000|2021-12-13 05:16:30|1965.93|1945.93|1965.85|1945.85|1965.98|1945.98|1965.84|1945.84|18
1639372600000|2021-12-13 05:16:40|1965.84|1945.84|1966|1946|1966.14|1946.14|1965.84|1945.84|14
1639372610000|2021-12-13 05:16:50|1965.99|1945.99|1966.02|1946.02|1966.14|1946.14|1965.99|1945.99|14
1639372620000|2021-12-13 05:17:00|1966.14|1946.14|1966.9|1946.9|1966.9|1946.9|1966.02|1946.02|12
1639372630000|2021-12-13 05:17:10|1966.93|1946.93|1966.76|1946.76|1967.24|1947.24|1966.7|1946.7|7
1639372640000|2021-12-13 05:17:20|1966.83|1946.83|1967.56|1947.56|1967.67|1947.67|1966.83|1946.83|5
1639372670000|2021-12-13 05:17:50|1967.59|1947.59|1968.04|1948.04|1968.04|1948.04|1967.59|1947.59|11
1639372680000|2021-12-13 05:18:00|1968.09|1948.09|1968.02|1948.02|1968.14|1948.14|1968.02|1948.02|8
1639372690000|2021-12-13 05:18:10|1968.03|1948.03|1968.04|1948.04|1968.06|1948.06|1967.92|1947.92|23
1639372700000|2021-12-13 05:18:20|1968.01|1948.01|1968.01|1948.01|1968.04|1948.04|1967.97|1947.97|17
1639372710000|2021-12-13 05:18:30|1968.03|1948.03|1968.06|1948.06|1968.09|1948.09|1967.99|1947.99|10
1639372720000|2021-12-13 05:18:40|1968.85|1948.85|1968.13|1948.13|1968.85|1948.85|1968.13|1948.13|2
1639372730000|2021-12-13 05:18:50|1968.29|1948.29|1968.29|1948.29|1968.29|1948.29|1968.29|1948.29|1
1639372740000|2021-12-13 05:19:00|1968.28|1948.28|1968.25|1948.25|1968.28|1948.28|1968.25|1948.25|2
1639372750000|2021-12-13 05:19:10|1968.28|1948.28|1968.3|1948.3|1968.3|1948.3|1968.28|1948.28|2
1639372760000|2021-12-13 05:19:20|1968.45|1948.45|1968.65|1948.65|1968.65|1948.65|1968.45|1948.45|2
1639372770000|2021-12-13 05:19:30|1968.61|1948.61|1968.54|1948.54|1968.61|1948.61|1968.54|1948.54|2
1639372780000|2021-12-13 05:19:40|1968.68|1948.68|1968.9|1948.9|1968.94|1948.94|1968.59|1948.59|5
1639372790000|2021-12-13 05:19:50|1969.04|1949.04|1969.01|1949.01|1969.04|1949.04|1969.01|1949.01|3
1639372800000|2021-12-13 05:20:00|1968.88|1948.88|1967.48|1947.48|1968.88|1948.88|1967.48|1947.48|20
1639372810000|2021-12-13 05:20:10|1967.46|1947.46|1965.92|1945.92|1967.46|1947.46|1965.92|1945.92|8
1639372820000|2021-12-13 05:20:20|1965.62|1945.62|1965.38|1945.38|1965.62|1945.62|1965.01|1945.01|15
1639372830000|2021-12-13 05:20:30|1965.36|1945.36|1964.65|1944.65|1965.37|1945.37|1964.6|1944.6|21
1639372840000|2021-12-13 05:20:40|1964.66|1944.66|1964.74|1944.74|1964.77|1944.77|1964.62|1944.62|25
1639372850000|2021-12-13 05:20:50|1964.65|1944.65|1964.73|1944.73|1964.73|1944.73|1964.57|1944.57|12
1639372860000|2021-12-13 05:21:00|1964.79|1944.79|1965|1945|1965.04|1945.04|1964.57|1944.57|23
1639372870000|2021-12-13 05:21:10|1964.98|1944.98|1966.04|1946.04|1966.23|1946.23|1964.95|1944.95|33
1639372880000|2021-12-13 05:21:20|1965.93|1945.93|1965.93|1945.93|1966.12|1946.12|1965.82|1945.82|18
1639372890000|2021-12-13 05:21:30|1966|1946|1965.69|1945.69|1966.14|1946.14|1965.66|1945.66|28
1639372900000|2021-12-13 05:21:40|1965.7|1945.7|1965.67|1945.67|1965.7|1945.7|1965.63|1945.63|25
1639372910000|2021-12-13 05:21:50|1965.66|1945.66|1966.09|1946.09|1966.13|1946.13|1965.61|1945.61|22
1639372920000|2021-12-13 05:22:00|1966.1|1946.1|1965.67|1945.67|1966.23|1946.23|1965.66|1945.66|11
1639372930000|2021-12-13 05:22:10|1965.66|1945.66|1965.73|1945.73|1965.95|1945.95|1965.66|1945.66|22
1639372940000|2021-12-13 05:22:20|1965.74|1945.74|1965.4|1945.4|1965.74|1945.74|1965.28|1945.28|12
1639372950000|2021-12-13 05:22:30|1965.34|1945.34|1965.13|1945.13|1965.35|1945.35|1964.71|1944.71|29
1639372960000|2021-12-13 05:22:40|1965.12|1945.12|1966.13|1946.13|1966.15|1946.15|1965.12|1945.12|27
1639372970000|2021-12-13 05:22:50|1966.15|1946.15|1966.42|1946.42|1966.45|1946.45|1966.13|1946.13|9
1639372980000|2021-12-13 05:23:00|1966.14|1946.14|1965.81|1945.81|1966.14|1946.14|1965.81|1945.81|3
1639372990000|2021-12-13 05:23:10|1965.87|1945.87|1965.75|1945.75|1965.87|1945.87|1965.75|1945.75|6
1639373000000|2021-12-13 05:23:20|1965.68|1945.68|1964.89|1944.89|1965.68|1945.68|1964.89|1944.89|10
1639373010000|2021-12-13 05:23:30|1964.96|1944.96|1964.25|1944.25|1964.96|1944.96|1964.25|1944.25|18
1639373020000|2021-12-13 05:23:40|1964.24|1944.24|1963.64|1943.64|1964.39|1944.39|1963.6|1943.6|23
1639373030000|2021-12-13 05:23:50|1963.66|1943.66|1963.62|1943.62|1963.74|1943.74|1963.6|1943.6|15
1639373040000|2021-12-13 05:24:00|1963.67|1943.67|1962.71|1942.71|1963.93|1943.93|1962.71|1942.71|23
1639373050000|2021-12-13 05:24:10|1962.64|1942.64|1962.53|1942.53|1962.84|1942.84|1962.53|1942.53|15
1639373060000|2021-12-13 05:24:20|1962.52|1942.52|1961.61|1941.61|1962.64|1942.64|1961.49|1941.49|25
1639373070000|2021-12-13 05:24:30|1961.62|1941.62|1960.76|1940.76|1961.63|1941.63|1960.76|1940.76|17
1639373080000|2021-12-13 05:24:40|1960.84|1940.84|1960.54|1940.54|1961|1941|1960.54|1940.54|6
1639373090000|2021-12-13 05:24:50|1960.53|1940.53|1960.58|1940.58|1960.79|1940.79|1960.49|1940.49|9
1639373100000|2021-12-13 05:25:00|1960.52|1940.52|1960.52|1940.52|1960.56|1940.56|1960.45|1940.45|14
1639373110000|2021-12-13 05:25:10|1960.54|1940.54|1960.6|1940.6|1960.73|1940.73|1960.52|1940.52|9
1639373120000|2021-12-13 05:25:20|1960.63|1940.63|1960.55|1940.55|1960.63|1940.63|1960.5|1940.5|8
1639373130000|2021-12-13 05:25:30|1960.51|1940.51|1960.27|1940.27|1960.53|1940.53|1960.16|1940.16|9
1639373140000|2021-12-13 05:25:40|1960.16|1940.16|1960.52|1940.52|1960.58|1940.58|1959.88|1939.88|14
1639373150000|2021-12-13 05:25:50|1960.56|1940.56|1960.39|1940.39|1960.68|1940.68|1960.28|1940.28|19
1639373160000|2021-12-13 05:26:00|1960.32|1940.32|1960.12|1940.12|1960.32|1940.32|1959.77|1939.77|6
1639373170000|2021-12-13 05:26:10|1960.17|1940.17|1960.19|1940.19|1960.3|1940.3|1960.14|1940.14|8
1639373180000|2021-12-13 05:26:20|1960.24|1940.24|1960.32|1940.32|1960.32|1940.32|1960.05|1940.05|6
1639373190000|2021-12-13 05:26:30|1960.43|1940.43|1960.24|1940.24|1960.43|1940.43|1960.24|1940.24|13
1639373200000|2021-12-13 05:26:40|1960.05|1940.05|1960.49|1940.49|1960.58|1940.58|1960.05|1940.05|13
1639373210000|2021-12-13 05:26:50|1960.51|1940.51|1960.49|1940.49|1960.63|1940.63|1960.48|1940.48|17
1639373220000|2021-12-13 05:27:00|1960.6|1940.6|1960.52|1940.52|1960.6|1940.6|1960.48|1940.48|9
1639373230000|2021-12-13 05:27:10|1960.55|1940.55|1959.59|1939.59|1960.55|1940.55|1959.59|1939.59|12
1639373240000|2021-12-13 05:27:20|1959.5|1939.5|1956.07|1936.07|1959.5|1939.5|1955.91|1935.91|17
1639373250000|2021-12-13 05:27:30|1955.64|1935.64|1955.67|1935.67|1955.67|1935.67|1955.5|1935.5|4
1639373260000|2021-12-13 05:27:40|1955.91|1935.91|1954.91|1934.91|1955.92|1935.92|1954.78|1934.78|30
1639373270000|2021-12-13 05:27:50|1954.87|1934.87|1954.59|1934.59|1954.97|1934.97|1954.54|1934.54|26
1639373280000|2021-12-13 05:28:00|1954.55|1934.55|1954.11|1934.11|1954.71|1934.71|1954.07|1934.07|29
1639373290000|2021-12-13 05:28:10|1954.07|1934.07|1953.61|1933.61|1954.07|1934.07|1953.6|1933.6|21
1639373300000|2021-12-13 05:28:20|1953.69|1933.69|1953.72|1933.72|1953.8|1933.8|1953.58|1933.58|15
1639373310000|2021-12-13 05:28:30|1953.71|1933.71|1953.56|1933.56|1953.75|1933.75|1953.56|1933.56|27
1639373320000|2021-12-13 05:28:40|1953.53|1933.53|1953.3|1933.3|1953.54|1933.54|1953.16|1933.16|6
1639373330000|2021-12-13 05:28:50|1953.24|1933.24|1952.84|1932.84|1953.24|1933.24|1952.83|1932.83|11
1639373340000|2021-12-13 05:29:00|1952.85|1932.85|1953.13|1933.13|1953.15|1933.15|1952.84|1932.84|11
1639373350000|2021-12-13 05:29:10|1953.04|1933.04|1952.75|1932.75|1953.04|1933.04|1952.59|1932.59|6
1639373360000|2021-12-13 05:29:20|1952.76|1932.76|1952.76|1932.76|1952.81|1932.81|1952.71|1932.71|23
1639373370000|2021-12-13 05:29:30|1952.75|1932.75|1953.47|1933.47|1953.56|1933.56|1952.54|1932.54|30
1639373380000|2021-12-13 05:29:40|1953.68|1933.68|1953.21|1933.21|1953.72|1933.72|1953.21|1933.21|17
1639373390000|2021-12-13 05:29:50|1953.3|1933.3|1953.16|1933.16|1953.3|1933.3|1953.11|1933.11|17
1639373400000|2021-12-13 05:30:00|1953.11|1933.11|1953.03|1933.03|1953.34|1933.34|1952.95|1932.95|24
1639373410000|2021-12-13 05:30:10|1953.25|1933.25|1952.35|1932.35|1953.25|1933.25|1952.34|1932.34|23
1639373420000|2021-12-13 05:30:20|1952.33|1932.33|1950.56|1930.56|1952.48|1932.48|1950.56|1930.56|23
1639373430000|2021-12-13 05:30:30|1950.48|1930.48|1948.42|1928.42|1950.48|1930.48|1948.42|1928.42|17
1639373440000|2021-12-13 05:30:40|1948.35|1928.35|1947.29|1927.29|1948.36|1928.36|1947.19|1927.19|23
1639373450000|2021-12-13 05:30:50|1947.27|1927.27|1947.47|1927.47|1947.47|1927.47|1947.25|1927.25|14
1639373460000|2021-12-13 05:31:00|1947.51|1927.51|1947.04|1927.04|1947.65|1927.65|1946.88|1926.88|30
1639373470000|2021-12-13 05:31:10|1947.03|1927.03|1946.53|1926.53|1947.03|1927.03|1945.88|1925.88|31
1639373480000|2021-12-13 05:31:20|1946.55|1926.55|1946.41|1926.41|1946.73|1926.73|1946.41|1926.41|21
1639373490000|2021-12-13 05:31:30|1946.43|1926.43|1946.79|1926.79|1946.79|1926.79|1946.36|1926.36|24
1639373500000|2021-12-13 05:31:40|1946.73|1926.73|1946.97|1926.97|1947.21|1927.21|1946.62|1926.62|23
1639373510000|2021-12-13 05:31:50|1946.95|1926.95|1947.13|1927.13|1947.52|1927.52|1946.91|1926.91|27
1639373520000|2021-12-13 05:32:00|1947.14|1927.14|1947.64|1927.64|1947.64|1927.64|1946.98|1926.98|31
1639373530000|2021-12-13 05:32:10|1947.6|1927.6|1947.93|1927.93|1948.41|1928.41|1947.57|1927.57|20
1639373540000|2021-12-13 05:32:20|1947.95|1927.95|1947.42|1927.42|1948|1928|1947.39|1927.39|18
1639373550000|2021-12-13 05:32:30|1947.45|1927.45|1947.41|1927.41|1947.47|1927.47|1947.29|1927.29|23
1639373560000|2021-12-13 05:32:40|1947.39|1927.39|1946.69|1926.69|1947.61|1927.61|1946.67|1926.67|21
1639373570000|2021-12-13 05:32:50|1947.18|1927.18|1947.16|1927.16|1947.25|1927.25|1946.84|1926.84|28
1639373580000|2021-12-13 05:33:00|1947.11|1927.11|1947.96|1927.96|1947.96|1927.96|1947.11|1927.11|24
1639373590000|2021-12-13 05:33:10|1948.28|1928.28|1948.51|1928.51|1948.51|1928.51|1948.28|1928.28|8
1639373600000|2021-12-13 05:33:20|1948.48|1928.48|1948.54|1928.54|1948.55|1928.55|1948.48|1928.48|9
1639373610000|2021-12-13 05:33:30|1948.52|1928.52|1948.37|1928.37|1948.55|1928.55|1948.37|1928.37|8
1639373620000|2021-12-13 05:33:40|1948.4|1928.4|1949.2|1929.2|1949.2|1929.2|1948.4|1928.4|5
1639373630000|2021-12-13 05:33:50|1948.85|1928.85|1948.86|1928.86|1948.86|1928.86|1948.85|1928.85|2
1639373640000|2021-12-13 05:34:00|1948.78|1928.78|1948.83|1928.83|1948.83|1928.83|1948.78|1928.78|2
1639373650000|2021-12-13 05:34:10|1949.24|1929.24|1951.09|1931.09|1951.09|1931.09|1949.24|1929.24|29
1639373660000|2021-12-13 05:34:20|1951.1|1931.1|1951.09|1931.09|1951.59|1931.59|1950.63|1930.63|29
1639373670000|2021-12-13 05:34:30|1951.1|1931.1|1950.49|1930.49|1951.1|1931.1|1950.48|1930.48|12
1639373680000|2021-12-13 05:34:40|1950.44|1930.44|1949.89|1929.89|1950.44|1930.44|1949.64|1929.64|12
1639373690000|2021-12-13 05:34:50|1949.85|1929.85|1949.73|1929.73|1950.02|1930.02|1949.71|1929.71|15
1639373700000|2021-12-13 05:35:00|1949.76|1929.76|1949.52|1929.52|1950.1|1930.1|1949.45|1929.45|18
1639373710000|2021-12-13 05:35:10|1949.54|1929.54|1949.6|1929.6|1949.82|1929.82|1949.53|1929.53|19
1639373720000|2021-12-13 05:35:20|1949.66|1929.66|1949.72|1929.72|1949.76|1929.76|1949.56|1929.56|13
1639373730000|2021-12-13 05:35:30|1949.65|1929.65|1949.66|1929.66|1949.69|1929.69|1949.65|1929.65|7
1639373740000|2021-12-13 05:35:40|1949.81|1929.81|1949.66|1929.66|1949.81|1929.81|1949.66|1929.66|6
1639373750000|2021-12-13 05:35:50|1949.75|1929.75|1950.55|1930.55|1950.55|1930.55|1949.75|1929.75|15
1639373760000|2021-12-13 05:36:00|1950.56|1930.56|1950.71|1930.71|1950.73|1930.73|1950.52|1930.52|4
1639373770000|2021-12-13 05:36:10|1950.78|1930.78|1951.28|1931.28|1951.29|1931.29|1950.78|1930.78|6
1639373780000|2021-12-13 05:36:20|1951.29|1931.29|1951.29|1931.29|1951.29|1931.29|1951.29|1931.29|1
1639373790000|2021-12-13 05:36:30|1951.1|1931.1|1951.09|1931.09|1951.1|1931.1|1951.09|1931.09|2
1639373800000|2021-12-13 05:36:40|1950.98|1930.98|1950.98|1930.98|1950.98|1930.98|1950.98|1930.98|1
1639373810000|2021-12-13 05:36:50|1951.07|1931.07|1951.28|1931.28|1951.28|1931.28|1951.07|1931.07|2
1639373820000|2021-12-13 05:37:00|1951.07|1931.07|1951.3|1931.3|1951.3|1931.3|1950.88|1930.88|4
1639373830000|2021-12-13 05:37:10|1951.02|1931.02|1951.02|1931.02|1951.02|1931.02|1951.02|1931.02|1
1639373840000|2021-12-13 05:37:20|1951.03|1931.03|1951.1|1931.1|1951.1|1931.1|1951.02|1931.02|3
1639373850000|2021-12-13 05:37:30|1951.17|1931.17|1950.65|1930.65|1951.17|1931.17|1950.63|1930.63|15
1639373860000|2021-12-13 05:37:40|1950.62|1930.62|1950.49|1930.49|1950.8|1930.8|1950.48|1930.48|12
1639373870000|2021-12-13 05:37:50|1950.5|1930.5|1950.45|1930.45|1950.53|1930.53|1950.45|1930.45|5
1639373890000|2021-12-13 05:38:10|1950.42|1930.42|1950.42|1930.42|1950.42|1930.42|1950.42|1930.42|1
1639373900000|2021-12-13 05:38:20|1950.48|1930.48|1949.03|1929.03|1950.48|1930.48|1949.03|1929.03|18
1639373910000|2021-12-13 05:38:30|1949.04|1929.04|1948.84|1928.84|1949.27|1929.27|1948.74|1928.74|17
1639373920000|2021-12-13 05:38:40|1948.78|1928.78|1948.5|1928.5|1948.84|1928.84|1948.5|1928.5|4
1639373930000|2021-12-13 05:38:50|1948.51|1928.51|1948.5|1928.5|1948.51|1928.51|1948.48|1928.48|3
1639373940000|2021-12-13 05:39:00|1948.49|1928.49|1948.37|1928.37|1948.68|1928.68|1948.37|1928.37|8
1639373950000|2021-12-13 05:39:10|1948.34|1928.34|1947.96|1927.96|1948.34|1928.34|1947.87|1927.87|29
1639373960000|2021-12-13 05:39:20|1947.98|1927.98|1950.22|1930.22|1950.22|1930.22|1947.85|1927.85|20
1639373970000|2021-12-13 05:39:30|1950.26|1930.26|1951.82|1931.82|1951.82|1931.82|1950.26|1930.26|30
1639373980000|2021-12-13 05:39:40|1951.83|1931.83|1951.83|1931.83|1951.83|1931.83|1951.79|1931.79|8
1639373990000|2021-12-13 05:39:50|1951.8|1931.8|1951.79|1931.79|1951.8|1931.8|1951.78|1931.78|5
1639374000000|2021-12-13 05:40:00|1951.86|1931.86|1952.35|1932.35|1952.35|1932.35|1951.85|1931.85|3
1639374010000|2021-12-13 05:40:10|1952.37|1932.37|1952.64|1932.64|1952.64|1932.64|1952.37|1932.37|8
1639374020000|2021-12-13 05:40:20|1952.79|1932.79|1951.14|1931.14|1953.02|1933.02|1951.14|1931.14|17
1639374030000|2021-12-13 05:40:30|1950.59|1930.59|1950.05|1930.05|1950.59|1930.59|1949.64|1929.64|27
1639374040000|2021-12-13 05:40:40|1949.93|1929.93|1950.61|1930.61|1950.66|1930.66|1949.92|1929.92|16
1639374050000|2021-12-13 05:40:50|1950.64|1930.64|1950.73|1930.73|1950.99|1930.99|1950.59|1930.59|14
1639374060000|2021-12-13 05:41:00|1951.02|1931.02|1951.46|1931.46|1951.46|1931.46|1950.72|1930.72|18
1639374070000|2021-12-13 05:41:10|1951.47|1931.47|1952.51|1932.51|1952.51|1932.51|1951.43|1931.43|13
1639374080000|2021-12-13 05:41:20|1952.52|1932.52|1952.57|1932.57|1952.78|1932.78|1952.46|1932.46|14
1639374090000|2021-12-13 05:41:30|1952.58|1932.58|1952.8|1932.8|1952.91|1932.91|1952.51|1932.51|7
1639374100000|2021-12-13 05:41:40|1953|1933|1952.98|1932.98|1953.38|1933.38|1952.98|1932.98|10
1639374110000|2021-12-13 05:41:50|1952.97|1932.97|1953.27|1933.27|1953.42|1933.42|1952.64|1932.64|12
1639374120000|2021-12-13 05:42:00|1953.22|1933.22|1953.37|1933.37|1953.37|1933.37|1952.64|1932.64|21
1639374130000|2021-12-13 05:42:10|1953.38|1933.38|1954.57|1934.57|1954.57|1934.57|1953.38|1933.38|19
1639374140000|2021-12-13 05:42:20|1954.53|1934.53|1955.6|1935.6|1955.61|1935.61|1954.53|1934.53|21
1639374150000|2021-12-13 05:42:30|1955.58|1935.58|1955.87|1935.87|1955.87|1935.87|1955.54|1935.54|20
1639374160000|2021-12-13 05:42:40|1955.98|1935.98|1956.38|1936.38|1956.61|1936.61|1955.85|1935.85|15
1639374170000|2021-12-13 05:42:50|1956.7|1936.7|1957.1|1937.1|1957.47|1937.47|1956.7|1936.7|18
1639374180000|2021-12-13 05:43:00|1956.95|1936.95|1957.97|1937.97|1958.04|1938.04|1956.86|1936.86|21
1639374190000|2021-12-13 05:43:10|1958.7|1938.7|1958.73|1938.73|1958.91|1938.91|1957.88|1937.88|25
1639374200000|2021-12-13 05:43:20|1958.74|1938.74|1958.22|1938.22|1958.75|1938.75|1958.22|1938.22|9
1639374210000|2021-12-13 05:43:30|1958.23|1938.23|1958.39|1938.39|1958.48|1938.48|1958.22|1938.22|15
1639374220000|2021-12-13 05:43:40|1958.41|1938.41|1958.54|1938.54|1958.54|1938.54|1958.41|1938.41|4
1639374230000|2021-12-13 05:43:50|1958.49|1938.49|1958.53|1938.53|1958.53|1938.53|1958.49|1938.49|3
1639374240000|2021-12-13 05:44:00|1958.71|1938.71|1958.61|1938.61|1958.71|1938.71|1958.61|1938.61|3
1639374250000|2021-12-13 05:44:10|1958.67|1938.67|1958.37|1938.37|1958.67|1938.67|1958.31|1938.31|9
1639374260000|2021-12-13 05:44:20|1958.79|1938.79|1956.2|1936.2|1959.07|1939.07|1956.2|1936.2|20
1639374270000|2021-12-13 05:44:30|1956.21|1936.21|1956.61|1936.61|1956.7|1936.7|1956.2|1936.2|25
1639374280000|2021-12-13 05:44:40|1956.6|1936.6|1956.74|1936.74|1956.88|1936.88|1956.4|1936.4|22
1639374290000|2021-12-13 05:44:50|1956.78|1936.78|1956.72|1936.72|1956.8|1936.8|1956.58|1936.58|21
1639374300000|2021-12-13 05:45:00|1956.73|1936.73|1957.29|1937.29|1957.3|1937.3|1956.67|1936.67|16
1639374310000|2021-12-13 05:45:10|1957.41|1937.41|1957.74|1937.74|1957.96|1937.96|1957.32|1937.32|17
1639374320000|2021-12-13 05:45:20|1957.76|1937.76|1958.54|1938.54|1958.69|1938.69|1957.76|1937.76|6
1639374330000|2021-12-13 05:45:30|1958.81|1938.81|1960.36|1940.36|1960.99|1940.99|1958.81|1938.81|20
1639374340000|2021-12-13 05:45:40|1960.24|1940.24|1961.7|1941.7|1961.7|1941.7|1959.82|1939.82|27
1639374350000|2021-12-13 05:45:50|1961.59|1941.59|1961.54|1941.54|1961.65|1941.65|1961.13|1941.13|14
1639374360000|2021-12-13 05:46:00|1961.55|1941.55|1961.22|1941.22|1961.59|1941.59|1961.07|1941.07|22
1639374370000|2021-12-13 05:46:10|1961.16|1941.16|1961.05|1941.05|1961.25|1941.25|1961.05|1941.05|20
1639374380000|2021-12-13 05:46:20|1961.1|1941.1|1960.74|1940.74|1961.1|1941.1|1960.39|1940.39|12
1639374390000|2021-12-13 05:46:30|1960.32|1940.32|1960.83|1940.83|1961|1941|1960.32|1940.32|18
1639374400000|2021-12-13 05:46:40|1960.76|1940.76|1961.39|1941.39|1961.39|1941.39|1960.75|1940.75|17
1639374410000|2021-12-13 05:46:50|1961.4|1941.4|1961.77|1941.77|1961.77|1941.77|1961.2|1941.2|20
1639374420000|2021-12-13 05:47:00|1961.59|1941.59|1961.62|1941.62|1961.72|1941.72|1961.59|1941.59|9
1639374430000|2021-12-13 05:47:10|1961.21|1941.21|1961.42|1941.42|1961.52|1941.52|1961.06|1941.06|32
1639374440000|2021-12-13 05:47:20|1961.4|1941.4|1961.75|1941.75|1961.75|1941.75|1961.35|1941.35|30
1639374450000|2021-12-13 05:47:30|1962.08|1942.08|1962.57|1942.57|1962.67|1942.67|1962.07|1942.07|25
1639374460000|2021-12-13 05:47:40|1962.43|1942.43|1962.53|1942.53|1962.54|1942.54|1962.23|1942.23|22
1639374470000|2021-12-13 05:47:50|1962.57|1942.57|1963.19|1943.19|1963.19|1943.19|1962.54|1942.54|19
1639374480000|2021-12-13 05:48:00|1962.99|1942.99|1966.35|1946.35|1966.35|1946.35|1962.99|1942.99|37
1639374490000|2021-12-13 05:48:10|1966.34|1946.34|1967.41|1947.41|1967.63|1947.63|1966.33|1946.33|27
1639374500000|2021-12-13 05:48:20|1967.39|1947.39|1965.17|1945.17|1967.58|1947.58|1965.17|1945.17|22
1639374510000|2021-12-13 05:48:30|1965.05|1945.05|1963.07|1943.07|1965.11|1945.11|1963.07|1943.07|20
1639374520000|2021-12-13 05:48:40|1963.06|1943.06|1963.65|1943.65|1963.67|1943.67|1963|1943|30
1639374530000|2021-12-13 05:48:50|1963.64|1943.64|1968.45|1948.45|1968.46|1948.46|1963.64|1943.64|32
1639374540000|2021-12-13 05:49:00|1968.46|1948.46|1968.18|1948.18|1968.47|1948.47|1966.77|1946.77|30
1639374550000|2021-12-13 05:49:10|1967.58|1947.58|1967.16|1947.16|1967.58|1947.58|1966.41|1946.41|27
1639374560000|2021-12-13 05:49:20|1967.14|1947.14|1967.15|1947.15|1967.15|1947.15|1966.63|1946.63|24
1639374570000|2021-12-13 05:49:30|1967.61|1947.61|1965.86|1945.86|1967.61|1947.61|1965.81|1945.81|24
1639374580000|2021-12-13 05:49:40|1965.84|1945.84|1966.05|1946.05|1966.28|1946.28|1965.84|1945.84|21
1639374590000|2021-12-13 05:49:50|1966|1946|1964.04|1944.04|1966.2|1946.2|1964.04|1944.04|25
1639374600000|2021-12-13 05:50:00|1964.07|1944.07|1964.82|1944.82|1965.04|1945.04|1964.07|1944.07|25
1639374610000|2021-12-13 05:50:10|1964.81|1944.81|1965.61|1945.61|1965.78|1945.78|1964.81|1944.81|28
1639374620000|2021-12-13 05:50:20|1965.6|1945.6|1966.07|1946.07|1966.07|1946.07|1965.47|1945.47|29
1639374630000|2021-12-13 05:50:30|1966.02|1946.02|1965.2|1945.2|1966.44|1946.44|1964.98|1944.98|31
1639374640000|2021-12-13 05:50:40|1965.19|1945.19|1966.26|1946.26|1966.33|1946.33|1965.19|1945.19|31
1639374650000|2021-12-13 05:50:50|1966.35|1946.35|1966.34|1946.34|1966.35|1946.35|1965.91|1945.91|35
1639374660000|2021-12-13 05:51:00|1966.43|1946.43|1966.74|1946.74|1967.07|1947.07|1966.35|1946.35|14
1639374670000|2021-12-13 05:51:10|1966.71|1946.71|1967.5|1947.5|1967.5|1947.5|1966.54|1946.54|12
1639374680000|2021-12-13 05:51:20|1967.48|1947.48|1967.19|1947.19|1968.37|1948.37|1967.19|1947.19|31
1639374690000|2021-12-13 05:51:30|1967.27|1947.27|1966.19|1946.19|1967.6|1947.6|1966.08|1946.08|34
1639374700000|2021-12-13 05:51:40|1966.2|1946.2|1965.34|1945.34|1966.27|1946.27|1965.13|1945.13|28
1639374710000|2021-12-13 05:51:50|1965.41|1945.41|1965.21|1945.21|1965.56|1945.56|1964.98|1944.98|25
1639374720000|2021-12-13 05:52:00|1965.18|1945.18|1964.36|1944.36|1965.46|1945.46|1964.36|1944.36|27
1639374730000|2021-12-13 05:52:10|1964.4|1944.4|1964.05|1944.05|1964.43|1944.43|1963.69|1943.69|31
1639374740000|2021-12-13 05:52:20|1963.96|1943.96|1964.94|1944.94|1965.2|1945.2|1963.91|1943.91|33
1639374750000|2021-12-13 05:52:30|1964.89|1944.89|1965.1|1945.1|1965.4|1945.4|1964.61|1944.61|33
1639374760000|2021-12-13 05:52:40|1965.24|1945.24|1965.34|1945.34|1965.38|1945.38|1965.23|1945.23|29
1639374770000|2021-12-13 05:52:50|1965.3|1945.3|1966|1946|1966|1946|1965.25|1945.25|20
1639374780000|2021-12-13 05:53:00|1965.73|1945.73|1965.33|1945.33|1965.75|1945.75|1965.04|1945.04|19
1639374790000|2021-12-13 05:53:10|1965.32|1945.32|1965.8|1945.8|1965.8|1945.8|1965.03|1945.03|20
1639374800000|2021-12-13 05:53:20|1965.81|1945.81|1966.83|1946.83|1966.83|1946.83|1965.76|1945.76|15
1639374820000|2021-12-13 05:53:40|1966.35|1946.35|1965.77|1945.77|1966.35|1946.35|1965.77|1945.77|16
1639374830000|2021-12-13 05:53:50|1965.74|1945.74|1965.71|1945.71|1965.76|1945.76|1965.5|1945.5|24
1639374840000|2021-12-13 05:54:00|1965.74|1945.74|1964.08|1944.08|1966.36|1946.36|1964.03|1944.03|22
1639374850000|2021-12-13 05:54:10|1964.1|1944.1|1962.86|1942.86|1964.41|1944.41|1962.86|1942.86|26
1639374860000|2021-12-13 05:54:20|1962.91|1942.91|1963.36|1943.36|1963.53|1943.53|1962.82|1942.82|24
1639374870000|2021-12-13 05:54:30|1963.4|1943.4|1964.11|1944.11|1964.16|1944.16|1963.39|1943.39|26
1639374880000|2021-12-13 05:54:40|1964.12|1944.12|1963.56|1943.56|1964.31|1944.31|1963.56|1943.56|34
1639374890000|2021-12-13 05:54:50|1963.72|1943.72|1965.14|1945.14|1965.14|1945.14|1963.72|1943.72|19
1639374900000|2021-12-13 05:55:00|1965.15|1945.15|1963.84|1943.84|1965.45|1945.45|1963.84|1943.84|25
1639374910000|2021-12-13 05:55:10|1963.83|1943.83|1963.94|1943.94|1964|1944|1963.83|1943.83|16
1639374920000|2021-12-13 05:55:20|1963.9|1943.9|1964.65|1944.65|1964.77|1944.77|1963.75|1943.75|32
1639374930000|2021-12-13 05:55:30|1964.6|1944.6|1964.22|1944.22|1964.6|1944.6|1964.22|1944.22|24
1639374940000|2021-12-13 05:55:40|1964.3|1944.3|1964.38|1944.38|1964.74|1944.74|1964.27|1944.27|18
1639374950000|2021-12-13 05:55:50|1964.29|1944.29|1963.84|1943.84|1964.64|1944.64|1963.65|1943.65|25
1639374960000|2021-12-13 05:56:00|1963.74|1943.74|1964.05|1944.05|1964.05|1944.05|1963.64|1943.64|27
1639374970000|2021-12-13 05:56:10|1964.22|1944.22|1964.84|1944.84|1964.87|1944.87|1964.02|1944.02|31
1639374980000|2021-12-13 05:56:20|1964.82|1944.82|1965.16|1945.16|1965.16|1945.16|1964.56|1944.56|25
1639374990000|2021-12-13 05:56:30|1965.14|1945.14|1965.63|1945.63|1965.64|1945.64|1965.08|1945.08|25
1639375000000|2021-12-13 05:56:40|1965.7|1945.7|1965.27|1945.27|1965.71|1945.71|1965.19|1945.19|27
1639375010000|2021-12-13 05:56:50|1965.26|1945.26|1964.34|1944.34|1965.33|1945.33|1964.34|1944.34|17
1639375020000|2021-12-13 05:57:00|1964.35|1944.35|1963.82|1943.82|1964.54|1944.54|1963.82|1943.82|22
1639375030000|2021-12-13 05:57:10|1963.67|1943.67|1963.63|1943.63|1963.8|1943.8|1963.59|1943.59|24
1639375040000|2021-12-13 05:57:20|1963.64|1943.64|1963.76|1943.76|1963.83|1943.83|1963.27|1943.27|28
1639375050000|2021-12-13 05:57:30|1963.82|1943.82|1964.69|1944.69|1964.82|1944.82|1963.71|1943.71|27
1639375060000|2021-12-13 05:57:40|1964.71|1944.71|1965.16|1945.16|1965.18|1945.18|1964.11|1944.11|19
1639375070000|2021-12-13 05:57:50|1965.36|1945.36|1965.58|1945.58|1965.69|1945.69|1965.27|1945.27|8
1639375080000|2021-12-13 05:58:00|1965.56|1945.56|1965.99|1945.99|1965.99|1945.99|1965.14|1945.14|12
1639375090000|2021-12-13 05:58:10|1965.96|1945.96|1965.79|1945.79|1966.34|1946.34|1965.78|1945.78|11
1639375100000|2021-12-13 05:58:20|1965.89|1945.89|1966.49|1946.49|1966.79|1946.79|1965.89|1945.89|17
1639375110000|2021-12-13 05:58:30|1966.51|1946.51|1965.48|1945.48|1966.54|1946.54|1965.48|1945.48|26
1639375120000|2021-12-13 05:58:40|1965.57|1945.57|1964.93|1944.93|1965.57|1945.57|1964.69|1944.69|27
1639375130000|2021-12-13 05:58:50|1964.75|1944.75|1964.55|1944.55|1964.88|1944.88|1964.48|1944.48|22
1639375140000|2021-12-13 05:59:00|1964.52|1944.52|1964.48|1944.48|1964.56|1944.56|1964.47|1944.47|17
1639375150000|2021-12-13 05:59:10|1964.49|1944.49|1964.67|1944.67|1964.93|1944.93|1964.49|1944.49|21
1639375160000|2021-12-13 05:59:20|1964.62|1944.62|1963.91|1943.91|1964.73|1944.73|1963.91|1943.91|15
1639375170000|2021-12-13 05:59:30|1964.06|1944.06|1964.33|1944.33|1964.65|1944.65|1963.91|1943.91|17
1639375180000|2021-12-13 05:59:40|1964.47|1944.47|1964.42|1944.42|1964.47|1944.47|1963.87|1943.87|10
1639375190000|2021-12-13 05:59:50|1964.51|1944.51|1964.1|1944.1|1964.51|1944.51|1963.97|1943.97|8
1639375200000|2021-12-13 06:00:00|1964.13|1944.13|1963.28|1943.28|1964.13|1944.13|1963.19|1943.19|22
1639375210000|2021-12-13 06:00:10|1963.41|1943.41|1961.92|1941.92|1963.42|1943.42|1961.92|1941.92|26
1639375220000|2021-12-13 06:00:20|1961.9|1941.9|1960.36|1940.36|1961.97|1941.97|1960.23|1940.23|28
1639375230000|2021-12-13 06:00:30|1960.43|1940.43|1960.02|1940.02|1960.45|1940.45|1959.5|1939.5|30
1639375240000|2021-12-13 06:00:40|1960.14|1940.14|1960.69|1940.69|1960.75|1940.75|1960.14|1940.14|22
1639375250000|2021-12-13 06:00:50|1960.7|1940.7|1961.43|1941.43|1961.57|1941.57|1960.7|1940.7|25
1639375260000|2021-12-13 06:01:00|1961.47|1941.47|1960.81|1940.81|1961.57|1941.57|1960.17|1940.17|33
1639375270000|2021-12-13 06:01:10|1961.29|1941.29|1961.51|1941.51|1961.52|1941.52|1960.97|1940.97|18
1639375280000|2021-12-13 06:01:20|1961.56|1941.56|1961.72|1941.72|1962.26|1942.26|1961.56|1941.56|14
1639375290000|2021-12-13 06:01:30|1961.73|1941.73|1961.57|1941.57|1961.74|1941.74|1961.48|1941.48|15
1639375300000|2021-12-13 06:01:40|1961.59|1941.59|1961.44|1941.44|1961.59|1941.59|1961.44|1941.44|7
1639375310000|2021-12-13 06:01:50|1961.42|1941.42|1960.99|1940.99|1961.42|1941.42|1960.77|1940.77|16
1639375320000|2021-12-13 06:02:00|1961|1941|1961.58|1941.58|1961.64|1941.64|1960.99|1940.99|15
1639375330000|2021-12-13 06:02:10|1961.53|1941.53|1961.16|1941.16|1961.73|1941.73|1961.16|1941.16|19
1639375340000|2021-12-13 06:02:20|1961.2|1941.2|1960.8|1940.8|1961.27|1941.27|1960.77|1940.77|21
1639375350000|2021-12-13 06:02:30|1960.79|1940.79|1959.94|1939.94|1960.83|1940.83|1959.94|1939.94|26
1639375360000|2021-12-13 06:02:40|1959.96|1939.96|1959.8|1939.8|1960.52|1940.52|1959.8|1939.8|30
1639375370000|2021-12-13 06:02:50|1959.79|1939.79|1959.49|1939.49|1959.82|1939.82|1959.41|1939.41|22
1639375380000|2021-12-13 06:03:00|1959.51|1939.51|1959|1939|1959.57|1939.57|1958.97|1938.97|23
1639375390000|2021-12-13 06:03:10|1958.99|1938.99|1959|1939|1959.09|1939.09|1958.95|1938.95|24
1639375400000|2021-12-13 06:03:20|1958.97|1938.97|1958.64|1938.64|1959.01|1939.01|1958.5|1938.5|18
1639375410000|2021-12-13 06:03:30|1958.62|1938.62|1958.59|1938.59|1958.73|1938.73|1958.55|1938.55|17
1639375420000|2021-12-13 06:03:40|1958.57|1938.57|1958.46|1938.46|1958.65|1938.65|1958.02|1938.02|29
1639375430000|2021-12-13 06:03:50|1958.47|1938.47|1958.87|1938.87|1958.87|1938.87|1958.44|1938.44|11
1639375440000|2021-12-13 06:04:00|1959.06|1939.06|1960.68|1940.68|1960.73|1940.73|1959.06|1939.06|24
1639375450000|2021-12-13 06:04:10|1960.63|1940.63|1960.98|1940.98|1961.26|1941.26|1960.63|1940.63|27
1639375460000|2021-12-13 06:04:20|1960.94|1940.94|1960.45|1940.45|1960.94|1940.94|1960.38|1940.38|22
1639375470000|2021-12-13 06:04:30|1960.44|1940.44|1960.1|1940.1|1960.62|1940.62|1960.1|1940.1|25
1639375480000|2021-12-13 06:04:40|1959.93|1939.93|1959.09|1939.09|1959.93|1939.93|1958.43|1938.43|31
1639375490000|2021-12-13 06:04:50|1959.11|1939.11|1960.93|1940.93|1960.93|1940.93|1958.9|1938.9|21
1639375500000|2021-12-13 06:05:00|1960.87|1940.87|1960.83|1940.83|1960.87|1940.87|1960.83|1940.83|12
1639375510000|2021-12-13 06:05:10|1960.84|1940.84|1960.34|1940.34|1960.85|1940.85|1960.31|1940.31|18
1639375520000|2021-12-13 06:05:20|1960.13|1940.13|1959.27|1939.27|1960.13|1940.13|1959.15|1939.15|27
1639375530000|2021-12-13 06:05:30|1959.26|1939.26|1958.75|1938.75|1959.42|1939.42|1958.75|1938.75|30
1639375540000|2021-12-13 06:05:40|1958.72|1938.72|1959.08|1939.08|1959.11|1939.11|1958.7|1938.7|30
1639375550000|2021-12-13 06:05:50|1959.07|1939.07|1959.08|1939.08|1959.19|1939.19|1958.94|1938.94|26
1639375560000|2021-12-13 06:06:00|1959.07|1939.07|1959.2|1939.2|1959.54|1939.54|1959.07|1939.07|25
1639375570000|2021-12-13 06:06:10|1959.17|1939.17|1959.76|1939.76|1959.76|1939.76|1959.02|1939.02|28
1639375580000|2021-12-13 06:06:20|1959.75|1939.75|1959.71|1939.71|1960.01|1940.01|1959.71|1939.71|24
1639375590000|2021-12-13 06:06:30|1959.69|1939.69|1960.05|1940.05|1960.39|1940.39|1959.64|1939.64|30
1639375600000|2021-12-13 06:06:40|1960.03|1940.03|1960.52|1940.52|1960.56|1940.56|1960.03|1940.03|23
1639375610000|2021-12-13 06:06:50|1960.53|1940.53|1961.27|1941.27|1961.33|1941.33|1960.46|1940.46|16
1639375620000|2021-12-13 06:07:00|1960.82|1940.82|1959.11|1939.11|1960.82|1940.82|1959.06|1939.06|32
1639375630000|2021-12-13 06:07:10|1959.07|1939.07|1958.32|1938.32|1959.09|1939.09|1958.32|1938.32|28
1639375640000|2021-12-13 06:07:20|1958.33|1938.33|1957.7|1937.7|1958.33|1938.33|1957.7|1937.7|24
1639375650000|2021-12-13 06:07:30|1957.82|1937.82|1957.93|1937.93|1957.97|1937.97|1957.8|1937.8|28
1639375660000|2021-12-13 06:07:40|1957.89|1937.89|1957.99|1937.99|1958.1|1938.1|1957.79|1937.79|26
1639375670000|2021-12-13 06:07:50|1957.96|1937.96|1958.14|1938.14|1958.18|1938.18|1957.81|1937.81|29
1639375680000|2021-12-13 06:08:00|1958.24|1938.24|1958.34|1938.34|1958.39|1938.39|1957.82|1937.82|25
1639375690000|2021-12-13 06:08:10|1958.32|1938.32|1958.6|1938.6|1958.96|1938.96|1958.27|1938.27|18
1639375700000|2021-12-13 06:08:20|1958.49|1938.49|1958.81|1938.81|1958.83|1938.83|1958.49|1938.49|15
1639375710000|2021-12-13 06:08:30|1958.83|1938.83|1958.75|1938.75|1958.83|1938.83|1958.73|1938.73|9
1639375720000|2021-12-13 06:08:40|1958.65|1938.65|1958.84|1938.84|1958.95|1938.95|1958.65|1938.65|6
1639375730000|2021-12-13 06:08:50|1958.85|1938.85|1958.89|1938.89|1958.89|1938.89|1958.81|1938.81|11
1639375740000|2021-12-13 06:09:00|1958.88|1938.88|1958.89|1938.89|1958.89|1938.89|1958.83|1938.83|9
1639375750000|2021-12-13 06:09:10|1958.88|1938.88|1958.79|1938.79|1958.88|1938.88|1958.78|1938.78|9
1639375760000|2021-12-13 06:09:20|1958.8|1938.8|1958.71|1938.71|1958.82|1938.82|1958.71|1938.71|14
1639375770000|2021-12-13 06:09:30|1958.8|1938.8|1957.68|1937.68|1958.8|1938.8|1957.68|1937.68|12
1639375780000|2021-12-13 06:09:40|1957.67|1937.67|1957.64|1937.64|1957.83|1937.83|1957.23|1937.23|13
1639375790000|2021-12-13 06:09:50|1957.21|1937.21|1957.25|1937.25|1957.39|1937.39|1957|1937|6
1639375800000|2021-12-13 06:10:00|1956.95|1936.95|1957.1|1937.1|1957.23|1937.23|1956.95|1936.95|11
1639375810000|2021-12-13 06:10:10|1957.15|1937.15|1957.66|1937.66|1957.68|1937.68|1957.15|1937.15|6
1639375820000|2021-12-13 06:10:20|1957.71|1937.71|1957.66|1937.66|1957.78|1937.78|1957.58|1937.58|23
1639375830000|2021-12-13 06:10:30|1957.65|1937.65|1957.16|1937.16|1958.35|1938.35|1957.16|1937.16|17
1639375840000|2021-12-13 06:10:40|1957.32|1937.32|1955.13|1935.13|1957.32|1937.32|1955.1|1935.1|27
1639375850000|2021-12-13 06:10:50|1955.17|1935.17|1954.18|1934.18|1955.17|1935.17|1954.18|1934.18|23
1639375860000|2021-12-13 06:11:00|1954.02|1934.02|1953.56|1933.56|1954.41|1934.41|1953.56|1933.56|28
1639375870000|2021-12-13 06:11:10|1953.66|1933.66|1953.66|1933.66|1953.85|1933.85|1953.62|1933.62|19
1639375880000|2021-12-13 06:11:20|1953.55|1933.55|1953.67|1933.67|1953.67|1933.67|1953.55|1933.55|8
1639375890000|2021-12-13 06:11:30|1953.61|1933.61|1951.53|1931.53|1953.71|1933.71|1951.19|1931.19|27
1639375900000|2021-12-13 06:11:40|1951.48|1931.48|1951.12|1931.12|1951.48|1931.48|1950.89|1930.89|20
1639375910000|2021-12-13 06:11:50|1951.09|1931.09|1950.68|1930.68|1951.1|1931.1|1950.66|1930.66|27
1639375920000|2021-12-13 06:12:00|1950.64|1930.64|1950.95|1930.95|1950.98|1930.98|1950.64|1930.64|22
1639375930000|2021-12-13 06:12:10|1950.98|1930.98|1951.56|1931.56|1951.64|1931.64|1950.98|1930.98|27
1639375940000|2021-12-13 06:12:20|1951.54|1931.54|1950.52|1930.52|1951.59|1931.59|1950.46|1930.46|23
1639375950000|2021-12-13 06:12:30|1950.38|1930.38|1950.41|1930.41|1950.61|1930.61|1950.37|1930.37|26
1639375960000|2021-12-13 06:12:40|1950.55|1930.55|1950.25|1930.25|1950.55|1930.55|1950.2|1930.2|23
1639375970000|2021-12-13 06:12:50|1950.28|1930.28|1949.38|1929.38|1950.28|1930.28|1948.95|1928.95|13
1639375980000|2021-12-13 06:13:00|1949.46|1929.46|1950.27|1930.27|1950.27|1930.27|1949.46|1929.46|14
1639375990000|2021-12-13 06:13:10|1950.34|1930.34|1950.01|1930.01|1951.08|1931.08|1950.01|1930.01|24
1639376000000|2021-12-13 06:13:20|1950.24|1930.24|1950.24|1930.24|1950.24|1930.24|1950.24|1930.24|1
1639376010000|2021-12-13 06:13:30|1949.93|1929.93|1950.29|1930.29|1950.29|1930.29|1949.93|1929.93|7
1639376020000|2021-12-13 06:13:40|1950.27|1930.27|1950.24|1930.24|1950.27|1930.27|1949.81|1929.81|6
1639376030000|2021-12-13 06:13:50|1950.27|1930.27|1950.27|1930.27|1950.27|1930.27|1950.27|1930.27|1
1639376040000|2021-12-13 06:14:00|1950.4|1930.4|1950.51|1930.51|1950.57|1930.57|1950.4|1930.4|10
1639376050000|2021-12-13 06:14:10|1950|1930|1947.17|1927.17|1950.04|1930.04|1947.03|1927.03|31
1639376060000|2021-12-13 06:14:20|1947.39|1927.39|1947.71|1927.71|1947.76|1927.76|1947.14|1927.14|33
1639376070000|2021-12-13 06:14:30|1947.72|1927.72|1948.41|1928.41|1948.41|1928.41|1947.71|1927.71|25
1639376080000|2021-12-13 06:14:40|1948.4|1928.4|1948.62|1928.62|1948.62|1928.62|1948.35|1928.35|20
1639376090000|2021-12-13 06:14:50|1948.64|1928.64|1948.6|1928.6|1948.74|1928.74|1948.55|1928.55|18
1639376100000|2021-12-13 06:15:00|1948.57|1928.57|1948.93|1928.93|1948.98|1928.98|1948.57|1928.57|26
1639376110000|2021-12-13 06:15:10|1948.89|1928.89|1949.32|1929.32|1949.32|1929.32|1948.43|1928.43|26
1639376120000|2021-12-13 06:15:20|1949.34|1929.34|1948.96|1928.96|1949.58|1929.58|1948.43|1928.43|21
1639376130000|2021-12-13 06:15:30|1948.66|1928.66|1948.84|1928.84|1948.84|1928.84|1948.26|1928.26|29
1639376140000|2021-12-13 06:15:40|1948.86|1928.86|1948.26|1928.26|1948.96|1928.96|1948.15|1928.15|22
1639376150000|2021-12-13 06:15:50|1948.27|1928.27|1948.27|1928.27|1948.49|1928.49|1947.72|1927.72|30
1639376160000|2021-12-13 06:16:00|1948.28|1928.28|1948.7|1928.7|1948.79|1928.79|1948.24|1928.24|24
1639376170000|2021-12-13 06:16:10|1948.71|1928.71|1949.57|1929.57|1949.57|1929.57|1948.71|1928.71|11
1639376180000|2021-12-13 06:16:20|1950.23|1930.23|1951.39|1931.39|1951.39|1931.39|1950.23|1930.23|13
1639376190000|2021-12-13 06:16:30|1951.47|1931.47|1952.38|1932.38|1952.51|1932.51|1951.41|1931.41|22
1639376200000|2021-12-13 06:16:40|1952.46|1932.46|1952.33|1932.33|1952.54|1932.54|1952.14|1932.14|18
1639376210000|2021-12-13 06:16:50|1952.42|1932.42|1952.61|1932.61|1952.63|1932.63|1952.3|1932.3|22
1639376220000|2021-12-13 06:17:00|1952.64|1932.64|1952.87|1932.87|1952.98|1932.98|1952.61|1932.61|17
1639376230000|2021-12-13 06:17:10|1952.88|1932.88|1952.8|1932.8|1952.99|1932.99|1952.8|1932.8|9
1639376240000|2021-12-13 06:17:20|1952.95|1932.95|1954.12|1934.12|1954.12|1934.12|1952.8|1932.8|20
1639376250000|2021-12-13 06:17:30|1954.2|1934.2|1954.27|1934.27|1954.27|1934.27|1954.2|1934.2|7
1639376260000|2021-12-13 06:17:40|1954.5|1934.5|1954.85|1934.85|1954.85|1934.85|1954.5|1934.5|8
1639376270000|2021-12-13 06:17:50|1954.95|1934.95|1955.65|1935.65|1955.82|1935.82|1954.76|1934.76|10
1639376280000|2021-12-13 06:18:00|1955.66|1935.66|1955.74|1935.74|1955.86|1935.86|1955.66|1935.66|21
1639376290000|2021-12-13 06:18:10|1955.75|1935.75|1955.53|1935.53|1955.75|1935.75|1955.53|1935.53|7
1639376300000|2021-12-13 06:18:20|1955.52|1935.52|1953.81|1933.81|1955.58|1935.58|1953.81|1933.81|11
1639376310000|2021-12-13 06:18:30|1953.52|1933.52|1953.35|1933.35|1953.68|1933.68|1952.93|1932.93|23
1639376320000|2021-12-13 06:18:40|1953.26|1933.26|1952.72|1932.72|1953.36|1933.36|1952.72|1932.72|12
1639376330000|2021-12-13 06:18:50|1952.6|1932.6|1953.22|1933.22|1953.22|1933.22|1952.6|1932.6|8
1639376340000|2021-12-13 06:19:00|1953.17|1933.17|1952.93|1932.93|1953.17|1933.17|1952.84|1932.84|17
1639376350000|2021-12-13 06:19:10|1952.96|1932.96|1952.93|1932.93|1952.96|1932.96|1952.93|1932.93|2
1639376360000|2021-12-13 06:19:20|1952.89|1932.89|1952.95|1932.95|1953|1933|1952.8|1932.8|13
1639376370000|2021-12-13 06:19:30|1952.99|1932.99|1952.88|1932.88|1953.01|1933.01|1952.88|1932.88|11
1639376380000|2021-12-13 06:19:40|1952.9|1932.9|1953.57|1933.57|1953.7|1933.7|1952.88|1932.88|11
1639376400000|2021-12-13 06:20:00|1953.53|1933.53|1952.69|1932.69|1953.53|1933.53|1952.56|1932.56|11
1639376410000|2021-12-13 06:20:10|1952.72|1932.72|1952.72|1932.72|1952.76|1932.76|1952.69|1932.69|6
1639376420000|2021-12-13 06:20:20|1952.74|1932.74|1951.93|1931.93|1952.75|1932.75|1951.93|1931.93|18
1639376430000|2021-12-13 06:20:30|1952.39|1932.39|1950.37|1930.37|1952.59|1932.59|1950.35|1930.35|25
1639376440000|2021-12-13 06:20:40|1950.39|1930.39|1950.66|1930.66|1950.66|1930.66|1950.15|1930.15|16
1639376450000|2021-12-13 06:20:50|1950.64|1930.64|1950.62|1930.62|1950.68|1930.68|1950.51|1930.51|16
1639376460000|2021-12-13 06:21:00|1950.52|1930.52|1950.13|1930.13|1950.52|1930.52|1949.95|1929.95|24
1639376470000|2021-12-13 06:21:10|1950.04|1930.04|1949.58|1929.58|1950.06|1930.06|1949.58|1929.58|9
1639376480000|2021-12-13 06:21:20|1949.56|1929.56|1949.29|1929.29|1949.56|1929.56|1949.2|1929.2|14
1639376490000|2021-12-13 06:21:30|1949.28|1929.28|1949.14|1929.14|1949.45|1929.45|1948.98|1928.98|17
1639376500000|2021-12-13 06:21:40|1949.13|1929.13|1949.23|1929.23|1949.38|1929.38|1948.92|1928.92|21
1639376510000|2021-12-13 06:21:50|1949.28|1929.28|1948.51|1928.51|1949.28|1929.28|1948.25|1928.25|22
1639376520000|2021-12-13 06:22:00|1948.48|1928.48|1948.53|1928.53|1948.58|1928.58|1948.42|1928.42|14
1639376530000|2021-12-13 06:22:10|1948.54|1928.54|1948.88|1928.88|1949.18|1929.18|1948.2|1928.2|12
1639376540000|2021-12-13 06:22:20|1949.19|1929.19|1949.1|1929.1|1949.27|1929.27|1949.1|1929.1|4
1639376550000|2021-12-13 06:22:30|1949.2|1929.2|1949.52|1929.52|1949.58|1929.58|1949.12|1929.12|18
1639376560000|2021-12-13 06:22:40|1949.49|1929.49|1948.15|1928.15|1949.56|1929.56|1948.06|1928.06|31
1639376570000|2021-12-13 06:22:50|1948.25|1928.25|1946.78|1926.78|1948.25|1928.25|1946.78|1926.78|22
1639376580000|2021-12-13 06:23:00|1946.79|1926.79|1946.6|1926.6|1946.86|1926.86|1946.6|1926.6|16
1639376590000|2021-12-13 06:23:10|1946.62|1926.62|1945.71|1925.71|1946.62|1926.62|1945.71|1925.71|15
1639376600000|2021-12-13 06:23:20|1945.67|1925.67|1945.76|1925.76|1945.78|1925.78|1945.11|1925.11|15
1639376610000|2021-12-13 06:23:30|1945.89|1925.89|1944.42|1924.42|1945.97|1925.97|1944.42|1924.42|26
1639376620000|2021-12-13 06:23:40|1944.59|1924.59|1944.77|1924.77|1944.94|1924.94|1943.73|1923.73|14
1639376630000|2021-12-13 06:23:50|1944.8|1924.8|1945.45|1925.45|1945.62|1925.62|1944.76|1924.76|32
1639376640000|2021-12-13 06:24:00|1945.24|1925.24|1945.52|1925.52|1945.69|1925.69|1945.24|1925.24|25
1639376650000|2021-12-13 06:24:10|1945.5|1925.5|1946.87|1926.87|1946.9|1926.9|1945.48|1925.48|31
1639376660000|2021-12-13 06:24:20|1946.9|1926.9|1946.87|1926.87|1946.96|1926.96|1946.71|1926.71|25
1639376670000|2021-12-13 06:24:30|1946.96|1926.96|1946.87|1926.87|1946.96|1926.96|1946.87|1926.87|3
1639376680000|2021-12-13 06:24:40|1946.92|1926.92|1947.84|1927.84|1947.9|1927.9|1946.9|1926.9|19
1639376690000|2021-12-13 06:24:50|1947.5|1927.5|1947.77|1927.77|1948.16|1928.16|1947.47|1927.47|26
1639376700000|2021-12-13 06:25:00|1947.79|1927.79|1947.77|1927.77|1947.85|1927.85|1947.72|1927.72|18
1639376710000|2021-12-13 06:25:10|1947.74|1927.74|1947.75|1927.75|1947.85|1927.85|1947.69|1927.69|25
1639376720000|2021-12-13 06:25:20|1947.68|1927.68|1947.38|1927.38|1947.71|1927.71|1947.16|1927.16|25
1639376730000|2021-12-13 06:25:30|1947.36|1927.36|1948.52|1928.52|1948.52|1928.52|1947.16|1927.16|28
1639376740000|2021-12-13 06:25:40|1948.58|1928.58|1948.71|1928.71|1948.94|1928.94|1948.5|1928.5|14
1639376750000|2021-12-13 06:25:50|1948.68|1928.68|1948.87|1928.87|1948.95|1928.95|1948.68|1928.68|16
1639376760000|2021-12-13 06:26:00|1948.89|1928.89|1947.69|1927.69|1949.31|1929.31|1947.66|1927.66|29
1639376770000|2021-12-13 06:26:10|1947.68|1927.68|1947.28|1927.28|1947.71|1927.71|1947.28|1927.28|17
1639376780000|2021-12-13 06:26:20|1947.38|1927.38|1947.28|1927.28|1947.68|1927.68|1947.15|1927.15|28
1639376790000|2021-12-13 06:26:30|1947.27|1927.27|1947.26|1927.26|1947.39|1927.39|1947.19|1927.19|21
1639376800000|2021-12-13 06:26:40|1947.22|1927.22|1947.31|1927.31|1947.44|1927.44|1947.12|1927.12|15
1639376810000|2021-12-13 06:26:50|1947.3|1927.3|1947.73|1927.73|1947.83|1927.83|1947.3|1927.3|26
1639376820000|2021-12-13 06:27:00|1947.76|1927.76|1947.2|1927.2|1947.77|1927.77|1947.2|1927.2|23
1639376830000|2021-12-13 06:27:10|1947.22|1927.22|1947.69|1927.69|1947.82|1927.82|1947.22|1927.22|16
1639376840000|2021-12-13 06:27:20|1947.7|1927.7|1947.96|1927.96|1947.96|1927.96|1947.61|1927.61|14
1639376850000|2021-12-13 06:27:30|1947.86|1927.86|1948.1|1928.1|1948.14|1928.14|1947.79|1927.79|23
1639376860000|2021-12-13 06:27:40|1948.11|1928.11|1948.58|1928.58|1948.72|1928.72|1948.02|1928.02|20
1639376870000|2021-12-13 06:27:50|1948.56|1928.56|1948.15|1928.15|1948.56|1928.56|1947.97|1927.97|23
1639376880000|2021-12-13 06:28:00|1948.16|1928.16|1947.64|1927.64|1948.16|1928.16|1947.58|1927.58|27
1639376890000|2021-12-13 06:28:10|1947.53|1927.53|1947.56|1927.56|1947.64|1927.64|1947.5|1927.5|17
1639376900000|2021-12-13 06:28:20|1947.54|1927.54|1946.93|1926.93|1947.6|1927.6|1946.85|1926.85|9
1639376910000|2021-12-13 06:28:30|1946.78|1926.78|1944.32|1924.32|1946.78|1926.78|1944.32|1924.32|30
1639376920000|2021-12-13 06:28:40|1944.09|1924.09|1940.67|1920.67|1944.09|1924.09|1939.85|1919.85|35
1639376930000|2021-12-13 06:28:50|1940.63|1920.63|1942.22|1922.22|1942.46|1922.46|1940.58|1920.58|32
1639376940000|2021-12-13 06:29:00|1942.26|1922.26|1942.62|1922.62|1942.67|1922.67|1941.94|1921.94|22
1639376950000|2021-12-13 06:29:10|1942.61|1922.61|1943.55|1923.55|1943.56|1923.56|1942.58|1922.58|19
1639376960000|2021-12-13 06:29:20|1943.59|1923.59|1941.53|1921.53|1943.81|1923.81|1941.53|1921.53|32
1639376970000|2021-12-13 06:29:30|1941.43|1921.43|1941.04|1921.04|1941.68|1921.68|1941.04|1921.04|13
1639376980000|2021-12-13 06:29:40|1941.17|1921.17|1940.23|1920.23|1941.17|1921.17|1939.85|1919.85|27
1639376990000|2021-12-13 06:29:50|1940.37|1920.37|1941.68|1921.68|1941.73|1921.73|1938.91|1918.91|35
1639377000000|2021-12-13 06:30:00|1941.65|1921.65|1942.35|1922.35|1942.64|1922.64|1941.65|1921.65|35
1639377010000|2021-12-13 06:30:10|1942.37|1922.37|1942.4|1922.4|1942.69|1922.69|1942|1922|31
1639377020000|2021-12-13 06:30:20|1942.16|1922.16|1938.6|1918.6|1942.16|1922.16|1938.6|1918.6|35
1639377030000|2021-12-13 06:30:30|1938.74|1918.74|1939.58|1919.58|1939.58|1919.58|1938.43|1918.43|28
1639377040000|2021-12-13 06:30:40|1939.6|1919.6|1938.85|1918.85|1939.6|1919.6|1938.6|1918.6|25
1639377050000|2021-12-13 06:30:50|1938.69|1918.69|1937.66|1917.66|1939.1|1919.1|1937.58|1917.58|27
1639377060000|2021-12-13 06:31:00|1937.77|1917.77|1936.22|1916.22|1937.77|1917.77|1936.14|1916.14|28
1639377070000|2021-12-13 06:31:10|1936.36|1916.36|1934.95|1914.95|1936.36|1916.36|1934.81|1914.81|31
1639377080000|2021-12-13 06:31:20|1934.81|1914.81|1935.25|1915.25|1935.25|1915.25|1933.01|1913.01|33
1639377090000|2021-12-13 06:31:30|1935.23|1915.23|1933.5|1913.5|1936|1916|1933.37|1913.37|35
1639377100000|2021-12-13 06:31:40|1932.87|1912.87|1934|1914|1934.05|1914.05|1932.59|1912.59|32
1639377110000|2021-12-13 06:31:50|1933.7|1913.7|1934.44|1914.44|1934.44|1914.44|1932.92|1912.92|38
1639377120000|2021-12-13 06:32:00|1934.57|1914.57|1933.41|1913.41|1935.13|1915.13|1933.41|1913.41|33
1639377130000|2021-12-13 06:32:10|1933.22|1913.22|1934.76|1914.76|1935.53|1915.53|1932.9|1912.9|38
1639377140000|2021-12-13 06:32:20|1935.1|1915.1|1935.36|1915.36|1935.52|1915.52|1934.84|1914.84|32
1639377150000|2021-12-13 06:32:30|1935.35|1915.35|1935.76|1915.76|1936.65|1916.65|1935.35|1915.35|26
1639377160000|2021-12-13 06:32:40|1935.8|1915.8|1936.43|1916.43|1936.5|1916.5|1935.69|1915.69|15
1639377170000|2021-12-13 06:32:50|1936.45|1916.45|1937.57|1917.57|1937.63|1917.63|1936.45|1916.45|15
1639377180000|2021-12-13 06:33:00|1937.56|1917.56|1938.36|1918.36|1938.55|1918.55|1937.55|1917.55|32
1639377190000|2021-12-13 06:33:10|1938.34|1918.34|1938.39|1918.39|1938.53|1918.53|1938.31|1918.31|26
1639377200000|2021-12-13 06:33:20|1938.36|1918.36|1938.42|1918.42|1938.66|1918.66|1938.36|1918.36|20
1639377210000|2021-12-13 06:33:30|1938.45|1918.45|1937.93|1917.93|1938.71|1918.71|1937.93|1917.93|31
1639377220000|2021-12-13 06:33:40|1937.46|1917.46|1937.48|1917.48|1937.56|1917.56|1936.89|1916.89|24
1639377230000|2021-12-13 06:33:50|1937.52|1917.52|1937.67|1917.67|1937.8|1917.8|1937.47|1917.47|26
1639377240000|2021-12-13 06:34:00|1937.68|1917.68|1937.67|1917.67|1937.76|1917.76|1937.57|1917.57|24
1639377250000|2021-12-13 06:34:10|1937.68|1917.68|1936.98|1916.98|1937.68|1917.68|1936.98|1916.98|22
1639377260000|2021-12-13 06:34:20|1936.75|1916.75|1937.5|1917.5|1937.5|1917.5|1936.5|1916.5|13
1639377270000|2021-12-13 06:34:30|1937.49|1917.49|1937.55|1917.55|1937.56|1917.56|1937.45|1917.45|10
1639377280000|2021-12-13 06:34:40|1938.1|1918.1|1937.68|1917.68|1938.17|1918.17|1937.6|1917.6|13
1639377290000|2021-12-13 06:34:50|1937.67|1917.67|1938.13|1918.13|1938.21|1918.21|1937.67|1917.67|8
1639377300000|2021-12-13 06:35:00|1938.19|1918.19|1939.22|1919.22|1939.22|1919.22|1938.19|1918.19|19
1639377310000|2021-12-13 06:35:10|1939.38|1919.38|1939.51|1919.51|1939.53|1919.53|1939|1919|10
1639377320000|2021-12-13 06:35:20|1939.36|1919.36|1938.66|1918.66|1939.36|1919.36|1938.62|1918.62|25
1639377330000|2021-12-13 06:35:30|1938.71|1918.71|1938.61|1918.61|1939.43|1919.43|1938.56|1918.56|26
1639377340000|2021-12-13 06:35:40|1938.6|1918.6|1938.74|1918.74|1938.94|1918.94|1938.56|1918.56|23
1639377350000|2021-12-13 06:35:50|1938.77|1918.77|1937.76|1917.76|1938.87|1918.87|1937.76|1917.76|26
1639377360000|2021-12-13 06:36:00|1937.78|1917.78|1937.29|1917.29|1937.83|1917.83|1937.29|1917.29|28
1639377370000|2021-12-13 06:36:10|1937.25|1917.25|1937.86|1917.86|1937.86|1917.86|1937.2|1917.2|22
1639377380000|2021-12-13 06:36:20|1937.96|1917.96|1938.64|1918.64|1938.64|1918.64|1937.96|1917.96|30
1639377390000|2021-12-13 06:36:30|1938.63|1918.63|1939.78|1919.78|1939.78|1919.78|1938.59|1918.59|21
1639377400000|2021-12-13 06:36:40|1939.79|1919.79|1940.08|1920.08|1940.65|1920.65|1939.56|1919.56|19
1639377410000|2021-12-13 06:36:50|1940.09|1920.09|1940.3|1920.3|1940.35|1920.35|1940.09|1920.09|34
1639377420000|2021-12-13 06:37:00|1940.4|1920.4|1941.08|1921.08|1941.08|1921.08|1940.4|1920.4|14
1639377430000|2021-12-13 06:37:10|1940.7|1920.7|1941.07|1921.07|1941.12|1921.12|1940.7|1920.7|18
1639377440000|2021-12-13 06:37:20|1941.09|1921.09|1941.58|1921.58|1941.63|1921.63|1940.71|1920.71|28
1639377450000|2021-12-13 06:37:30|1941.46|1921.46|1941.98|1921.98|1942.04|1922.04|1941.42|1921.42|23
1639377460000|2021-12-13 06:37:40|1942.05|1922.05|1941.8|1921.8|1942.07|1922.07|1941.8|1921.8|8
1639377470000|2021-12-13 06:37:50|1942|1922|1941.83|1921.83|1942.51|1922.51|1941.83|1921.83|15
1639377480000|2021-12-13 06:38:00|1942.42|1922.42|1943.5|1923.5|1943.54|1923.54|1941.83|1921.83|22
1639377490000|2021-12-13 06:38:10|1943.48|1923.48|1943.8|1923.8|1944.03|1924.03|1943.48|1923.48|8
1639377500000|2021-12-13 06:38:20|1943.81|1923.81|1944.47|1924.47|1944.6|1924.6|1943.78|1923.78|19
1639377510000|2021-12-13 06:38:30|1944.37|1924.37|1943.56|1923.56|1944.37|1924.37|1943.55|1923.55|29
1639377520000|2021-12-13 06:38:40|1943.57|1923.57|1943.84|1923.84|1943.94|1923.94|1943.57|1923.57|17
1639377530000|2021-12-13 06:38:50|1943.8|1923.8|1943.65|1923.65|1943.84|1923.84|1943.65|1923.65|13
1639377540000|2021-12-13 06:39:00|1943.63|1923.63|1943.75|1923.75|1943.75|1923.75|1943.63|1923.63|14
1639377550000|2021-12-13 06:39:10|1943.76|1923.76|1942.85|1922.85|1943.76|1923.76|1942.44|1922.44|23
1639377560000|2021-12-13 06:39:20|1942.41|1922.41|1942.11|1922.11|1942.76|1922.76|1942.11|1922.11|24
1639377570000|2021-12-13 06:39:30|1942.13|1922.13|1941.6|1921.6|1942.41|1922.41|1941.36|1921.36|30
1639377580000|2021-12-13 06:39:40|1941.67|1921.67|1941.83|1921.83|1941.98|1921.98|1941.51|1921.51|21
1639377590000|2021-12-13 06:39:50|1941.82|1921.82|1941.68|1921.68|1941.9|1921.9|1941.68|1921.68|11
1639377600000|2021-12-13 06:40:00|1941.85|1921.85|1942.44|1922.44|1942.44|1922.44|1941.68|1921.68|21
1639377610000|2021-12-13 06:40:10|1942.72|1922.72|1942.67|1922.67|1942.72|1922.72|1942.38|1922.38|24
1639377620000|2021-12-13 06:40:20|1942.68|1922.68|1942.23|1922.23|1942.69|1922.69|1941.95|1921.95|25
1639377630000|2021-12-13 06:40:30|1942.17|1922.17|1942.44|1922.44|1942.71|1922.71|1942.01|1922.01|30
1639377640000|2021-12-13 06:40:40|1942.42|1922.42|1943.72|1923.72|1943.72|1923.72|1942.29|1922.29|21
1639377650000|2021-12-13 06:40:50|1943.88|1923.88|1944.47|1924.47|1944.71|1924.71|1943.88|1923.88|17
1639377660000|2021-12-13 06:41:00|1944.37|1924.37|1942.67|1922.67|1944.51|1924.51|1942.66|1922.66|18
1639377670000|2021-12-13 06:41:10|1942.73|1922.73|1941.8|1921.8|1942.77|1922.77|1941.78|1921.78|25
1639377680000|2021-12-13 06:41:20|1941.83|1921.83|1941.9|1921.9|1942.13|1922.13|1941.72|1921.72|33
1639377690000|2021-12-13 06:41:30|1941.97|1921.97|1941.91|1921.91|1942.07|1922.07|1941.65|1921.65|27
1639377700000|2021-12-13 06:41:40|1941.88|1921.88|1942.48|1922.48|1942.68|1922.68|1941.7|1921.7|26
1639377710000|2021-12-13 06:41:50|1942.47|1922.47|1942.67|1922.67|1943.55|1923.55|1942.47|1922.47|14
1639377720000|2021-12-13 06:42:00|1942.69|1922.69|1942.44|1922.44|1942.9|1922.9|1942.36|1922.36|23
1639377730000|2021-12-13 06:42:10|1942.45|1922.45|1942.39|1922.39|1942.61|1922.61|1941.87|1921.87|20
1639377740000|2021-12-13 06:42:20|1942.38|1922.38|1942.06|1922.06|1942.51|1922.51|1942.05|1922.05|21
1639377750000|2021-12-13 06:42:30|1942.21|1922.21|1942.17|1922.17|1942.37|1922.37|1942.07|1922.07|20
1639377760000|2021-12-13 06:42:40|1942.13|1922.13|1942.14|1922.14|1942.37|1922.37|1942.11|1922.11|15
1639377770000|2021-12-13 06:42:50|1942.13|1922.13|1942.49|1922.49|1943.15|1923.15|1942.13|1922.13|17
1639377780000|2021-12-13 06:43:00|1942.5|1922.5|1942.73|1922.73|1942.96|1922.96|1942.12|1922.12|22
1639377790000|2021-12-13 06:43:10|1942.74|1922.74|1942.7|1922.7|1942.75|1922.75|1942.52|1922.52|24
1639377800000|2021-12-13 06:43:20|1942.71|1922.71|1942.22|1922.22|1942.73|1922.73|1942.11|1922.11|24
1639377810000|2021-12-13 06:43:30|1942.2|1922.2|1942.22|1922.22|1942.68|1922.68|1941.82|1921.82|24
1639377820000|2021-12-13 06:43:40|1942.08|1922.08|1941.84|1921.84|1942.24|1922.24|1941.73|1921.73|30
1639377830000|2021-12-13 06:43:50|1941.91|1921.91|1941.87|1921.87|1941.95|1921.95|1941.79|1921.79|6
1639377840000|2021-12-13 06:44:00|1941.88|1921.88|1942.58|1922.58|1942.58|1922.58|1941.88|1921.88|9
1639377850000|2021-12-13 06:44:10|1943.08|1923.08|1942.88|1922.88|1943.08|1923.08|1942.88|1922.88|22
1639377860000|2021-12-13 06:44:20|1942.91|1922.91|1943.03|1923.03|1943.2|1923.2|1942.75|1922.75|15
1639377870000|2021-12-13 06:44:30|1943.04|1923.04|1943.52|1923.52|1943.52|1923.52|1942.99|1922.99|22
1639377880000|2021-12-13 06:44:40|1943.69|1923.69|1943.96|1923.96|1944.11|1924.11|1943.69|1923.69|3
1639377890000|2021-12-13 06:44:50|1944.03|1924.03|1944.11|1924.11|1944.41|1924.41|1943.84|1923.84|9
1639377900000|2021-12-13 06:45:00|1944.15|1924.15|1942.58|1922.58|1944.21|1924.21|1942.58|1922.58|14
1639377910000|2021-12-13 06:45:10|1942.53|1922.53|1942.47|1922.47|1942.58|1922.58|1942.47|1922.47|17
1639377920000|2021-12-13 06:45:20|1941.82|1921.82|1941.88|1921.88|1942.04|1922.04|1941.78|1921.78|17
1639377930000|2021-12-13 06:45:30|1941.91|1921.91|1942.12|1922.12|1942.24|1922.24|1941.71|1921.71|28
1639377940000|2021-12-13 06:45:40|1942.14|1922.14|1941.74|1921.74|1942.26|1922.26|1941.7|1921.7|29
1639377950000|2021-12-13 06:45:50|1941.69|1921.69|1941.68|1921.68|1942.05|1922.05|1941.68|1921.68|22
1639377960000|2021-12-13 06:46:00|1941.69|1921.69|1940.04|1920.04|1941.79|1921.79|1940.04|1920.04|26
1639377970000|2021-12-13 06:46:10|1939.39|1919.39|1937.73|1917.73|1939.67|1919.67|1937.42|1917.42|31
1639377980000|2021-12-13 06:46:20|1937.74|1917.74|1933.96|1913.96|1938.23|1918.23|1933.96|1913.96|33
1639377990000|2021-12-13 06:46:30|1933.86|1913.86|1936.88|1916.88|1936.92|1916.92|1933.85|1913.85|28
1639378000000|2021-12-13 06:46:40|1936.89|1916.89|1936.49|1916.49|1936.93|1916.93|1935.77|1915.77|32
1639378010000|2021-12-13 06:46:50|1936.55|1916.55|1935.61|1915.61|1936.55|1916.55|1935.5|1915.5|24
1639378020000|2021-12-13 06:47:00|1935.53|1915.53|1935.67|1915.67|1935.87|1915.87|1935.52|1915.52|33
1639378030000|2021-12-13 06:47:10|1935.68|1915.68|1935.89|1915.89|1935.89|1915.89|1935.04|1915.04|32
1639378040000|2021-12-13 06:47:20|1935.88|1915.88|1935.71|1915.71|1936.09|1916.09|1935.43|1915.43|28
1639378050000|2021-12-13 06:47:30|1935.74|1915.74|1934.9|1914.9|1935.74|1915.74|1934.88|1914.88|20
1639378060000|2021-12-13 06:47:40|1934.89|1914.89|1935.31|1915.31|1935.39|1915.39|1934.82|1914.82|20
1639378070000|2021-12-13 06:47:50|1935.38|1915.38|1935.58|1915.58|1935.7|1915.7|1935.19|1915.19|20
1639378080000|2021-12-13 06:48:00|1935.56|1915.56|1935.8|1915.8|1936.06|1916.06|1935.53|1915.53|24
1639378090000|2021-12-13 06:48:10|1935.7|1915.7|1936.53|1916.53|1936.59|1916.59|1935.7|1915.7|27
1639378100000|2021-12-13 06:48:20|1936.33|1916.33|1936.23|1916.23|1936.6|1916.6|1936.23|1916.23|19
1639378110000|2021-12-13 06:48:30|1936.26|1916.26|1935.83|1915.83|1936.32|1916.32|1935.27|1915.27|28
1639378120000|2021-12-13 06:48:40|1935.71|1915.71|1935.85|1915.85|1935.9|1915.9|1935.38|1915.38|24
1639378130000|2021-12-13 06:48:50|1935.88|1915.88|1936.18|1916.18|1936.3|1916.3|1935.51|1915.51|19
1639378140000|2021-12-13 06:49:00|1936.03|1916.03|1935.92|1915.92|1936.18|1916.18|1935.69|1915.69|10
1639378150000|2021-12-13 06:49:10|1935.66|1915.66|1935.92|1915.92|1935.92|1915.92|1935.66|1915.66|2
1639378160000|2021-12-13 06:49:20|1935.91|1915.91|1935.65|1915.65|1935.91|1915.91|1935.35|1915.35|10
1639378170000|2021-12-13 06:49:30|1935.74|1915.74|1935.84|1915.84|1935.84|1915.84|1935.63|1915.63|7
1639378180000|2021-12-13 06:49:40|1935.57|1915.57|1935.48|1915.48|1935.57|1915.57|1935.48|1915.48|2
1639378190000|2021-12-13 06:49:50|1935.58|1915.58|1936.02|1916.02|1936.05|1916.05|1934.94|1914.94|9
1639378200000|2021-12-13 06:50:00|1935.89|1915.89|1934.42|1914.42|1935.89|1915.89|1934.42|1914.42|22
1639378210000|2021-12-13 06:50:10|1935.17|1915.17|1935.16|1915.16|1935.18|1915.18|1935.02|1915.02|17
1639378220000|2021-12-13 06:50:20|1935.03|1915.03|1935.18|1915.18|1935.34|1915.34|1935.01|1915.01|27
1639378230000|2021-12-13 06:50:30|1935.08|1915.08|1935.3|1915.3|1935.39|1915.39|1934.81|1914.81|18
1639378240000|2021-12-13 06:50:40|1935.79|1915.79|1935.47|1915.47|1935.79|1915.79|1935.07|1915.07|7
1639378250000|2021-12-13 06:50:50|1935.48|1915.48|1935.82|1915.82|1935.82|1915.82|1935.48|1915.48|6
1639378260000|2021-12-13 06:51:00|1935.99|1915.99|1935.99|1915.99|1936.05|1916.05|1935.93|1915.93|5
1639378270000|2021-12-13 06:51:10|1937.09|1917.09|1935.99|1915.99|1937.09|1917.09|1935.93|1915.93|6
1639378280000|2021-12-13 06:51:20|1935.93|1915.93|1935.89|1915.89|1935.93|1915.93|1935.44|1915.44|16
1639378290000|2021-12-13 06:51:30|1935.88|1915.88|1936.1|1916.1|1936.1|1916.1|1935.82|1915.82|5
1639378300000|2021-12-13 06:51:40|1935.89|1915.89|1935.93|1915.93|1936.12|1916.12|1935.85|1915.85|15
1639378310000|2021-12-13 06:51:50|1935.94|1915.94|1935.85|1915.85|1935.94|1915.94|1935.83|1915.83|15
1639378320000|2021-12-13 06:52:00|1935.84|1915.84|1936.11|1916.11|1936.14|1916.14|1935.83|1915.83|15
1639378330000|2021-12-13 06:52:10|1936.12|1916.12|1937.17|1917.17|1937.56|1917.56|1935.83|1915.83|26
1639378340000|2021-12-13 06:52:20|1937.28|1917.28|1937.82|1917.82|1938.36|1918.36|1937.28|1917.28|8
1639378350000|2021-12-13 06:52:30|1937.98|1917.98|1937.82|1917.82|1937.98|1917.98|1937.82|1917.82|10
1639378360000|2021-12-13 06:52:40|1937.93|1917.93|1937.78|1917.78|1937.93|1917.93|1937.7|1917.7|12
1639378370000|2021-12-13 06:52:50|1937.93|1917.93|1937.81|1917.81|1937.93|1917.93|1937.72|1917.72|7
1639378380000|2021-12-13 06:53:00|1937.78|1917.78|1938|1918|1938|1918|1937.6|1917.6|21
1639378390000|2021-12-13 06:53:10|1937.9|1917.9|1937.62|1917.62|1937.9|1917.9|1937.38|1917.38|14
1639378400000|2021-12-13 06:53:20|1937.61|1917.61|1936.57|1916.57|1937.69|1917.69|1936.57|1916.57|23
1639378410000|2021-12-13 06:53:30|1937.05|1917.05|1936.06|1916.06|1937.09|1917.09|1935.71|1915.71|29
1639378420000|2021-12-13 06:53:40|1936.2|1916.2|1937.66|1917.66|1937.7|1917.7|1936.12|1916.12|33
1639378430000|2021-12-13 06:53:50|1937.68|1917.68|1937.98|1917.98|1938.02|1918.02|1937.65|1917.65|12
1639378440000|2021-12-13 06:54:00|1937.99|1917.99|1937.99|1917.99|1939.1|1919.1|1937.93|1917.93|16
1639378450000|2021-12-13 06:54:10|1937.94|1917.94|1939.07|1919.07|1939.1|1919.1|1937.94|1917.94|23
1639378460000|2021-12-13 06:54:20|1939.06|1919.06|1939.16|1919.16|1939.16|1919.16|1939.01|1919.01|10
1639378470000|2021-12-13 06:54:30|1939.27|1919.27|1937.77|1917.77|1939.27|1919.27|1937.77|1917.77|21
1639378480000|2021-12-13 06:54:40|1937.75|1917.75|1937.76|1917.76|1937.77|1917.77|1937.65|1917.65|7
1639378490000|2021-12-13 06:54:50|1937.69|1917.69|1935.98|1915.98|1937.69|1917.69|1935.25|1915.25|33
1639378500000|2021-12-13 06:55:00|1936.17|1916.17|1936.07|1916.07|1936.42|1916.42|1935.85|1915.85|21
1639378510000|2021-12-13 06:55:10|1935.94|1915.94|1936|1916|1936.28|1916.28|1935.93|1915.93|19
1639378520000|2021-12-13 06:55:20|1936.16|1916.16|1936.68|1916.68|1936.9|1916.9|1935.96|1915.96|32
1639378530000|2021-12-13 06:55:30|1936.67|1916.67|1936.78|1916.78|1936.81|1916.81|1936.47|1916.47|22
1639378540000|2021-12-13 06:55:40|1936.49|1916.49|1936.67|1916.67|1936.88|1916.88|1936.28|1916.28|22
1639378550000|2021-12-13 06:55:50|1936.57|1916.57|1936.56|1916.56|1936.68|1916.68|1936.54|1916.54|21
1639378560000|2021-12-13 06:56:00|1936.55|1916.55|1935.66|1915.66|1936.64|1916.64|1935.66|1915.66|25
1639378570000|2021-12-13 06:56:10|1935.67|1915.67|1936.09|1916.09|1936.13|1916.13|1935.41|1915.41|20
1639378580000|2021-12-13 06:56:20|1936.08|1916.08|1935.72|1915.72|1936.55|1916.55|1935.69|1915.69|25
1639378590000|2021-12-13 06:56:30|1935.94|1915.94|1935.83|1915.83|1936.18|1916.18|1935.82|1915.82|31
1639378600000|2021-12-13 06:56:40|1935.82|1915.82|1935.79|1915.79|1936.14|1916.14|1935.56|1915.56|17
1639378610000|2021-12-13 06:56:50|1935.87|1915.87|1935.15|1915.15|1936.12|1916.12|1935.11|1915.11|19
1639378620000|2021-12-13 06:57:00|1935.02|1915.02|1934.59|1914.59|1935.12|1915.12|1934.56|1914.56|14
1639378630000|2021-12-13 06:57:10|1934.61|1914.61|1934.5|1914.5|1935.02|1915.02|1934.48|1914.48|12
1639378640000|2021-12-13 06:57:20|1934.54|1914.54|1934.79|1914.79|1934.87|1914.87|1934.54|1914.54|9
1639378650000|2021-12-13 06:57:30|1934.63|1914.63|1929.74|1909.74|1934.63|1914.63|1929.71|1909.71|32
1639378660000|2021-12-13 06:57:40|1929.81|1909.81|1930.86|1910.86|1930.86|1910.86|1929.81|1909.81|20
1639378670000|2021-12-13 06:57:50|1930.84|1910.84|1930.41|1910.41|1931.32|1911.32|1930.27|1910.27|18
1639378680000|2021-12-13 06:58:00|1930.53|1910.53|1931.8|1911.8|1931.86|1911.86|1930.48|1910.48|30
1639378690000|2021-12-13 06:58:10|1931.76|1911.76|1931.57|1911.57|1931.76|1911.76|1931.55|1911.55|27
1639378700000|2021-12-13 06:58:20|1931.54|1911.54|1930.08|1910.08|1931.62|1911.62|1930.08|1910.08|31
1639378710000|2021-12-13 06:58:30|1929.98|1909.98|1929.19|1909.19|1929.98|1909.98|1929.19|1909.19|13
1639378720000|2021-12-13 06:58:40|1929.24|1909.24|1929.71|1909.71|1930.28|1910.28|1929.24|1909.24|18
1639378730000|2021-12-13 06:58:50|1930.01|1910.01|1929.99|1909.99|1930.25|1910.25|1929.47|1909.47|30
1639378740000|2021-12-13 06:59:00|1929.74|1909.74|1929.69|1909.69|1929.99|1909.99|1929.69|1909.69|7
1639378750000|2021-12-13 06:59:10|1930.48|1910.48|1930.48|1910.48|1930.5|1910.5|1930.48|1910.48|5
1639378760000|2021-12-13 06:59:20|1929.97|1909.97|1931.46|1911.46|1931.53|1911.53|1929.93|1909.93|21
1639378770000|2021-12-13 06:59:30|1931.52|1911.52|1933.33|1913.33|1933.46|1913.46|1931.46|1911.46|23
1639378780000|2021-12-13 06:59:40|1933.3|1913.3|1933.3|1913.3|1933.49|1913.49|1933.06|1913.06|17
1639378790000|2021-12-13 06:59:50|1933.79|1913.79|1931.79|1911.79|1933.79|1913.79|1931.79|1911.79|24
1639378800000|2021-12-13 07:00:00|1931.29|1911.29|1930.33|1910.33|1931.82|1911.82|1930.06|1910.06|15
1639378810000|2021-12-13 07:00:10|1930.32|1910.32|1928.93|1908.93|1930.33|1910.33|1928.51|1908.51|30
1639378820000|2021-12-13 07:00:20|1928.95|1908.95|1929.01|1909.01|1929.37|1909.37|1928.86|1908.86|24
1639378830000|2021-12-13 07:00:30|1929|1909|1928.33|1908.33|1929.08|1909.08|1927.84|1907.84|31
1639378840000|2021-12-13 07:00:40|1928.32|1908.32|1927.79|1907.79|1928.35|1908.35|1927.79|1907.79|25
1639378850000|2021-12-13 07:00:50|1927.88|1907.88|1928.24|1908.24|1928.75|1908.75|1927.74|1907.74|26
1639378860000|2021-12-13 07:01:00|1928.23|1908.23|1930.44|1910.44|1930.76|1910.76|1928.19|1908.19|33
1639378870000|2021-12-13 07:01:10|1930.41|1910.41|1930.69|1910.69|1931.06|1911.06|1930.2|1910.2|35
1639378880000|2021-12-13 07:01:20|1930.68|1910.68|1931.1|1911.1|1931.77|1911.77|1930.63|1910.63|30
1639378890000|2021-12-13 07:01:30|1931.09|1911.09|1932.4|1912.4|1932.44|1912.44|1931.07|1911.07|33
1639378900000|2021-12-13 07:01:40|1931.86|1911.86|1932.25|1912.25|1932.71|1912.71|1931.86|1911.86|13
1639378910000|2021-12-13 07:01:50|1932.26|1912.26|1932.7|1912.7|1932.7|1912.7|1932.25|1912.25|12
1639378920000|2021-12-13 07:02:00|1933.14|1913.14|1936.82|1916.82|1936.84|1916.84|1932.7|1912.7|29
1639378930000|2021-12-13 07:02:10|1936.79|1916.79|1936.65|1916.65|1936.79|1916.79|1936.13|1916.13|35
1639378940000|2021-12-13 07:02:20|1936.67|1916.67|1937.15|1917.15|1937.15|1917.15|1936.53|1916.53|27
1639378950000|2021-12-13 07:02:30|1937.13|1917.13|1938.63|1918.63|1938.63|1918.63|1936.99|1916.99|17
1639378960000|2021-12-13 07:02:40|1938.64|1918.64|1938.82|1918.82|1939.06|1919.06|1938.55|1918.55|22
1639378970000|2021-12-13 07:02:50|1938.81|1918.81|1937.74|1917.74|1938.83|1918.83|1937.74|1917.74|27
1639378980000|2021-12-13 07:03:00|1937.72|1917.72|1935.81|1915.81|1937.72|1917.72|1935.26|1915.26|35
1639378990000|2021-12-13 07:03:10|1936.1|1916.1|1935.46|1915.46|1936.22|1916.22|1934.88|1914.88|31
1639379000000|2021-12-13 07:03:20|1935.45|1915.45|1936.09|1916.09|1936.46|1916.46|1935.43|1915.43|32
1639379010000|2021-12-13 07:03:30|1936.08|1916.08|1935.27|1915.27|1936.64|1916.64|1935.27|1915.27|25
1639379020000|2021-12-13 07:03:40|1935.31|1915.31|1935.29|1915.29|1935.84|1915.84|1935.22|1915.22|19
1639379030000|2021-12-13 07:03:50|1935.27|1915.27|1934.02|1914.02|1935.29|1915.29|1934.02|1914.02|18
1639379040000|2021-12-13 07:04:00|1934.67|1914.67|1934.31|1914.31|1934.67|1914.67|1933.84|1913.84|32
1639379050000|2021-12-13 07:04:10|1934.32|1914.32|1933.73|1913.73|1934.32|1914.32|1933.73|1913.73|14
1639379060000|2021-12-13 07:04:20|1933.72|1913.72|1933.82|1913.82|1933.82|1913.82|1933.68|1913.68|16
1639379070000|2021-12-13 07:04:30|1933.84|1913.84|1934.07|1914.07|1934.14|1914.14|1933.84|1913.84|7
1639379080000|2021-12-13 07:04:40|1934.09|1914.09|1935.94|1915.94|1935.94|1915.94|1934.03|1914.03|10
1639379090000|2021-12-13 07:04:50|1935.95|1915.95|1935.94|1915.94|1936.17|1916.17|1935.32|1915.32|11
1639379100000|2021-12-13 07:05:00|1935.78|1915.78|1935.95|1915.95|1936.59|1916.59|1935.73|1915.73|17
1639379110000|2021-12-13 07:05:10|1935.96|1915.96|1935.43|1915.43|1936.5|1916.5|1935.42|1915.42|21
1639379120000|2021-12-13 07:05:20|1934.99|1914.99|1932.94|1912.94|1935.05|1915.05|1932.91|1912.91|31
1639379130000|2021-12-13 07:05:30|1932.91|1912.91|1931.91|1911.91|1932.91|1912.91|1931.61|1911.61|28
1639379140000|2021-12-13 07:05:40|1931.8|1911.8|1931.46|1911.46|1931.92|1911.92|1931.44|1911.44|26
1639379150000|2021-12-13 07:05:50|1931.54|1911.54|1930.96|1910.96|1932.01|1912.01|1930.96|1910.96|35
1639379160000|2021-12-13 07:06:00|1930.93|1910.93|1930.87|1910.87|1930.95|1910.95|1930.35|1910.35|24
1639379170000|2021-12-13 07:06:10|1930.85|1910.85|1930.46|1910.46|1931.03|1911.03|1930.46|1910.46|26
1639379180000|2021-12-13 07:06:20|1930.45|1910.45|1930.54|1910.54|1931|1911|1930.45|1910.45|21
1639379190000|2021-12-13 07:06:30|1930.62|1910.62|1929.73|1909.73|1930.62|1910.62|1929.62|1909.62|32
1639379200000|2021-12-13 07:06:40|1929.72|1909.72|1928.14|1908.14|1930.55|1910.55|1928.06|1908.06|29
1639379210000|2021-12-13 07:06:50|1928.16|1908.16|1928.3|1908.3|1928.56|1908.56|1927.64|1907.64|33
1639379220000|2021-12-13 07:07:00|1928.29|1908.29|1928.37|1908.37|1928.45|1908.45|1928.12|1908.12|30
1639379230000|2021-12-13 07:07:10|1928.32|1908.32|1929.29|1909.29|1929.42|1909.42|1928.21|1908.21|27
1639379240000|2021-12-13 07:07:20|1929.36|1909.36|1929.9|1909.9|1929.97|1909.97|1929.36|1909.36|16
1639379250000|2021-12-13 07:07:30|1929.75|1909.75|1929.83|1909.83|1929.92|1909.92|1929.73|1909.73|9
1639379260000|2021-12-13 07:07:40|1929.87|1909.87|1929.71|1909.71|1929.91|1909.91|1929.67|1909.67|11
1639379270000|2021-12-13 07:07:50|1929.92|1909.92|1929.45|1909.45|1930.28|1910.28|1929.45|1909.45|14
1639379280000|2021-12-13 07:08:00|1929.68|1909.68|1928.47|1908.47|1929.82|1909.82|1928.35|1908.35|28
1639379290000|2021-12-13 07:08:10|1928.49|1908.49|1928.52|1908.52|1928.8|1908.8|1928.12|1908.12|31
1639379300000|2021-12-13 07:08:20|1928.53|1908.53|1927.34|1907.34|1928.53|1908.53|1927.34|1907.34|19
1639379310000|2021-12-13 07:08:30|1927.32|1907.32|1924.35|1904.35|1927.32|1907.32|1924.12|1904.12|26
1639379320000|2021-12-13 07:08:40|1924.38|1904.38|1923.15|1903.15|1924.45|1904.45|1923.15|1903.15|30
1639379330000|2021-12-13 07:08:50|1923.13|1903.13|1923.21|1903.21|1923.27|1903.27|1923.02|1903.02|17
1639379340000|2021-12-13 07:09:00|1923.2|1903.2|1923.25|1903.25|1923.77|1903.77|1923.12|1903.12|23
1639379350000|2021-12-13 07:09:10|1923.77|1903.77|1923.79|1903.79|1923.98|1903.98|1923.77|1903.77|10
1639379360000|2021-12-13 07:09:20|1923.81|1903.81|1924.46|1904.46|1924.48|1904.48|1923.46|1903.46|24
1639379370000|2021-12-13 07:09:30|1924.48|1904.48|1925.5|1905.5|1925.74|1905.74|1924.02|1904.02|32
1639379380000|2021-12-13 07:09:40|1925.8|1905.8|1926.73|1906.73|1927.17|1907.17|1925.79|1905.79|15
1639379390000|2021-12-13 07:09:50|1926.71|1906.71|1925.75|1905.75|1926.73|1906.73|1925.75|1905.75|19
1639379400000|2021-12-13 07:10:00|1925.51|1905.51|1923.97|1903.97|1925.8|1905.8|1923.97|1903.97|25
1639379410000|2021-12-13 07:10:10|1923.87|1903.87|1919.87|1899.87|1923.93|1903.93|1919.87|1899.87|36
1639379420000|2021-12-13 07:10:20|1919.69|1899.69|1916.8|1896.8|1919.76|1899.76|1916.8|1896.8|31
1639379430000|2021-12-13 07:10:30|1916.78|1896.78|1920.86|1900.86|1921|1901|1916.44|1896.44|26
1639379440000|2021-12-13 07:10:40|1921.26|1901.26|1923.07|1903.07|1923.79|1903.79|1921.23|1901.23|34
1639379450000|2021-12-13 07:10:50|1922.75|1902.75|1920.46|1900.46|1923.55|1903.55|1920.46|1900.46|35
1639379460000|2021-12-13 07:11:00|1920.44|1900.44|1921.92|1901.92|1922.99|1902.99|1920.44|1900.44|39
1639379470000|2021-12-13 07:11:10|1921.82|1901.82|1921.27|1901.27|1921.82|1901.82|1921.27|1901.27|29
1639379480000|2021-12-13 07:11:20|1921.26|1901.26|1920.98|1900.98|1921.71|1901.71|1920.98|1900.98|28
1639379490000|2021-12-13 07:11:30|1920.46|1900.46|1920.15|1900.15|1920.46|1900.46|1920.15|1900.15|24
1639379500000|2021-12-13 07:11:40|1920.43|1900.43|1920.37|1900.37|1920.81|1900.81|1920.09|1900.09|31
1639379510000|2021-12-13 07:11:50|1920.72|1900.72|1919.48|1899.48|1920.74|1900.74|1919.36|1899.36|30
1639379520000|2021-12-13 07:12:00|1919.43|1899.43|1920.63|1900.63|1920.72|1900.72|1919.37|1899.37|38
1639379530000|2021-12-13 07:12:10|1920.43|1900.43|1920.01|1900.01|1920.43|1900.43|1919.6|1899.6|28
1639379540000|2021-12-13 07:12:20|1920.1|1900.1|1920.1|1900.1|1920.26|1900.26|1919.95|1899.95|16
1639379550000|2021-12-13 07:12:30|1920.24|1900.24|1920.22|1900.22|1920.5|1900.5|1920.22|1900.22|25
1639379560000|2021-12-13 07:12:40|1920.19|1900.19|1919.76|1899.76|1920.38|1900.38|1919.73|1899.73|36
1639379570000|2021-12-13 07:12:50|1919.78|1899.78|1919.99|1899.99|1920.25|1900.25|1919.76|1899.76|21
1639379580000|2021-12-13 07:13:00|1920.04|1900.04|1920.62|1900.62|1921.04|1901.04|1919.99|1899.99|29
1639379590000|2021-12-13 07:13:10|1920.61|1900.61|1920.25|1900.25|1920.62|1900.62|1920.25|1900.25|18
1639379600000|2021-12-13 07:13:20|1920.41|1900.41|1919.25|1899.25|1921.93|1901.93|1919.25|1899.25|33
1639379610000|2021-12-13 07:13:30|1919.34|1899.34|1916.3|1896.3|1919.34|1899.34|1916.3|1896.3|32
1639379620000|2021-12-13 07:13:40|1916.03|1896.03|1916.98|1896.98|1917.08|1897.08|1916.03|1896.03|25
1639379630000|2021-12-13 07:13:50|1916.95|1896.95|1915.04|1895.04|1916.95|1896.95|1915.04|1895.04|26
1639379640000|2021-12-13 07:14:00|1915.06|1895.06|1917.25|1897.25|1917.26|1897.26|1915.06|1895.06|21
1639379650000|2021-12-13 07:14:10|1917.49|1897.49|1916.43|1896.43|1917.86|1897.86|1916.42|1896.42|27
1639379660000|2021-12-13 07:14:20|1916.37|1896.37|1917.24|1897.24|1917.24|1897.24|1916.37|1896.37|34
1639379670000|2021-12-13 07:14:30|1917.25|1897.25|1916.87|1896.87|1917.68|1897.68|1916.49|1896.49|31
1639379680000|2021-12-13 07:14:40|1916.88|1896.88|1916.76|1896.76|1916.89|1896.89|1916.69|1896.69|14
1639379690000|2021-12-13 07:14:50|1916.75|1896.75|1917.39|1897.39|1917.39|1897.39|1916.75|1896.75|9
1639379700000|2021-12-13 07:15:00|1917.12|1897.12|1917.43|1897.43|1917.5|1897.5|1917.05|1897.05|11
1639379710000|2021-12-13 07:15:10|1917.42|1897.42|1918.26|1898.26|1918.26|1898.26|1917.42|1897.42|7
1639379720000|2021-12-13 07:15:20|1918.29|1898.29|1918.26|1898.26|1918.29|1898.29|1918.18|1898.18|11
1639379730000|2021-12-13 07:15:30|1918.24|1898.24|1919.06|1899.06|1920.25|1900.25|1918.24|1898.24|30
1639379740000|2021-12-13 07:15:40|1919|1899|1918.44|1898.44|1919.09|1899.09|1917.72|1897.72|31
1639379750000|2021-12-13 07:15:50|1918.45|1898.45|1919.69|1899.69|1919.75|1899.75|1918.35|1898.35|26
1639379760000|2021-12-13 07:16:00|1919.7|1899.7|1920.63|1900.63|1920.64|1900.64|1919.7|1899.7|25
1639379770000|2021-12-13 07:16:10|1920.64|1900.64|1920.83|1900.83|1921.3|1901.3|1920.64|1900.64|5
1639379780000|2021-12-13 07:16:20|1921|1901|1921.84|1901.84|1921.84|1901.84|1921|1901|16
1639379790000|2021-12-13 07:16:30|1921.73|1901.73|1922.5|1902.5|1922.74|1902.74|1921.73|1901.73|22
1639379800000|2021-12-13 07:16:40|1922.55|1902.55|1922.64|1902.64|1922.64|1902.64|1922.5|1902.5|5
1639379810000|2021-12-13 07:16:50|1922.63|1902.63|1923.41|1903.41|1923.41|1903.41|1922.63|1902.63|9
1639379820000|2021-12-13 07:17:00|1923.67|1903.67|1924.58|1904.58|1924.58|1904.58|1923.67|1903.67|18
1639379830000|2021-12-13 07:17:10|1924.5|1904.5|1924.84|1904.84|1925.07|1905.07|1924.5|1904.5|6
1639379840000|2021-12-13 07:17:20|1924.73|1904.73|1924.73|1904.73|1924.73|1904.73|1924.73|1904.73|1
1639379850000|2021-12-13 07:17:30|1924.84|1904.84|1925.36|1905.36|1925.59|1905.59|1924.83|1904.83|6
1639379860000|2021-12-13 07:17:40|1925.58|1905.58|1925.85|1905.85|1925.89|1905.89|1925.57|1905.57|9
1639379870000|2021-12-13 07:17:50|1925.88|1905.88|1925.92|1905.92|1925.92|1905.92|1925.85|1905.85|12
1639379880000|2021-12-13 07:18:00|1925.95|1905.95|1926.51|1906.51|1926.51|1906.51|1925.95|1905.95|6
1639379890000|2021-12-13 07:18:10|1926.49|1906.49|1925.98|1905.98|1926.56|1906.56|1925.85|1905.85|12
1639379900000|2021-12-13 07:18:20|1925.96|1905.96|1926.02|1906.02|1926.03|1906.03|1925.96|1905.96|9
1639379910000|2021-12-13 07:18:30|1926.03|1906.03|1927.08|1907.08|1927.08|1907.08|1926.03|1906.03|13
1639379920000|2021-12-13 07:18:40|1926.42|1906.42|1926.56|1906.56|1927.01|1907.01|1926.41|1906.41|21
1639379930000|2021-12-13 07:18:50|1926.57|1906.57|1926.59|1906.59|1926.59|1906.59|1926.56|1906.56|18
1639379940000|2021-12-13 07:19:00|1926.48|1906.48|1926.49|1906.49|1926.67|1906.67|1926.39|1906.39|13
1639379950000|2021-12-13 07:19:10|1926.45|1906.45|1926.08|1906.08|1926.5|1906.5|1926.08|1906.08|19
1639379960000|2021-12-13 07:19:20|1926|1906|1924.72|1904.72|1926|1906|1924.72|1904.72|25
1639379970000|2021-12-13 07:19:30|1924.52|1904.52|1923.89|1903.89|1924.65|1904.65|1923.65|1903.65|16
1639379980000|2021-12-13 07:19:40|1923.92|1903.92|1924.53|1904.53|1924.66|1904.66|1923.89|1903.89|25
1639379990000|2021-12-13 07:19:50|1924.42|1904.42|1924.53|1904.53|1924.54|1904.54|1924.35|1904.35|15
1639380000000|2021-12-13 07:20:00|1924.4|1904.4|1924.14|1904.14|1924.54|1904.54|1924.12|1904.12|19
1639380010000|2021-12-13 07:20:10|1924.04|1904.04|1924.45|1904.45|1924.53|1904.53|1923.91|1903.91|29
1639380020000|2021-12-13 07:20:20|1924.49|1904.49|1925.65|1905.65|1925.76|1905.76|1924.22|1904.22|30
1639380030000|2021-12-13 07:20:30|1925.92|1905.92|1925.77|1905.77|1925.92|1905.92|1925.5|1905.5|15
1639380040000|2021-12-13 07:20:40|1925.7|1905.7|1925.39|1905.39|1925.94|1905.94|1925.05|1905.05|19
1639380050000|2021-12-13 07:20:50|1925.33|1905.33|1925.01|1905.01|1925.33|1905.33|1924.98|1904.98|9
1639380060000|2021-12-13 07:21:00|1924.98|1904.98|1925.67|1905.67|1925.79|1905.79|1924.97|1904.97|21
1639380070000|2021-12-13 07:21:10|1926.05|1906.05|1926.78|1906.78|1926.87|1906.87|1925.7|1905.7|9
1639380080000|2021-12-13 07:21:20|1926.79|1906.79|1926.73|1906.73|1926.83|1906.83|1926.68|1906.68|7
1639380090000|2021-12-13 07:21:30|1926.69|1906.69|1926.69|1906.69|1926.69|1906.69|1926.67|1906.67|4
1639380100000|2021-12-13 07:21:40|1926.68|1906.68|1926.69|1906.69|1926.69|1906.69|1926.63|1906.63|6
1639380110000|2021-12-13 07:21:50|1926.75|1906.75|1927.71|1907.71|1927.74|1907.74|1926.73|1906.73|9
1639380120000|2021-12-13 07:22:00|1927.6|1907.6|1928.59|1908.59|1928.59|1908.59|1927.6|1907.6|11
1639380130000|2021-12-13 07:22:10|1928.6|1908.6|1927.57|1907.57|1929.62|1909.62|1927.57|1907.57|28
1639380140000|2021-12-13 07:22:20|1927.55|1907.55|1925.97|1905.97|1927.59|1907.59|1925.64|1905.64|21
1639380150000|2021-12-13 07:22:30|1925.99|1905.99|1926.26|1906.26|1926.26|1906.26|1925.93|1905.93|17
1639380160000|2021-12-13 07:22:40|1926.21|1906.21|1926.61|1906.61|1926.74|1906.74|1926.21|1906.21|18
1639380170000|2021-12-13 07:22:50|1926.6|1906.6|1926.47|1906.47|1926.6|1906.6|1926.33|1906.33|23
1639380180000|2021-12-13 07:23:00|1926.5|1906.5|1926.09|1906.09|1926.66|1906.66|1926.08|1906.08|20
1639380190000|2021-12-13 07:23:10|1926.11|1906.11|1926.15|1906.15|1926.22|1906.22|1926.11|1906.11|13
1639380200000|2021-12-13 07:23:20|1926.18|1906.18|1925.85|1905.85|1926.41|1906.41|1925.85|1905.85|24
1639380210000|2021-12-13 07:23:30|1925.88|1905.88|1926.46|1906.46|1926.95|1906.95|1925.88|1905.88|16
1639380220000|2021-12-13 07:23:40|1925.96|1905.96|1926.54|1906.54|1926.54|1906.54|1925.96|1905.96|18
1639380230000|2021-12-13 07:23:50|1926.56|1906.56|1926.06|1906.06|1926.57|1906.57|1926.06|1906.06|10
1639380240000|2021-12-13 07:24:00|1926.11|1906.11|1925.84|1905.84|1926.11|1906.11|1925.81|1905.81|13
1639380250000|2021-12-13 07:24:10|1925.83|1905.83|1925.44|1905.44|1925.83|1905.83|1925.06|1905.06|9
1639380260000|2021-12-13 07:24:20|1925.55|1905.55|1923.85|1903.85|1925.56|1905.56|1923.69|1903.69|35
1639380270000|2021-12-13 07:24:30|1923.83|1903.83|1923.25|1903.25|1923.91|1903.91|1922.96|1902.96|31
1639380280000|2021-12-13 07:24:40|1923.22|1903.22|1922.68|1902.68|1923.3|1903.3|1922.36|1902.36|29
1639380290000|2021-12-13 07:24:50|1922.57|1902.57|1922.36|1902.36|1922.68|1902.68|1922.32|1902.32|21
1639380300000|2021-12-13 07:25:00|1922.34|1902.34|1923.37|1903.37|1923.46|1903.46|1922.34|1902.34|30
1639380310000|2021-12-13 07:25:10|1923.31|1903.31|1923.22|1903.22|1923.61|1903.61|1923.19|1903.19|15
1639380320000|2021-12-13 07:25:20|1923.12|1903.12|1922.89|1902.89|1923.15|1903.15|1922.73|1902.73|25
1639380330000|2021-12-13 07:25:30|1922.85|1902.85|1923.1|1903.1|1923.19|1903.19|1922.73|1902.73|24
1639380340000|2021-12-13 07:25:40|1922.96|1902.96|1922.87|1902.87|1923.59|1903.59|1922.84|1902.84|31
1639380350000|2021-12-13 07:25:50|1922.85|1902.85|1923.23|1903.23|1923.36|1903.36|1922.85|1902.85|22
1639380360000|2021-12-13 07:26:00|1923.19|1903.19|1922.41|1902.41|1923.36|1903.36|1922.33|1902.33|32
1639380370000|2021-12-13 07:26:10|1922.47|1902.47|1920.31|1900.31|1922.57|1902.57|1920.31|1900.31|24
1639380380000|2021-12-13 07:26:20|1920.27|1900.27|1920.08|1900.08|1920.27|1900.27|1919.68|1899.68|20
1639380390000|2021-12-13 07:26:30|1920.07|1900.07|1920.83|1900.83|1921.07|1901.07|1920.07|1900.07|37
1639380400000|2021-12-13 07:26:40|1920.81|1900.81|1921.63|1901.63|1921.65|1901.65|1920.74|1900.74|28
1639380410000|2021-12-13 07:26:50|1921.51|1901.51|1919.71|1899.71|1921.7|1901.7|1919.65|1899.65|33
1639380420000|2021-12-13 07:27:00|1919.74|1899.74|1920.01|1900.01|1920.65|1900.65|1919.65|1899.65|23
1639380430000|2021-12-13 07:27:10|1920.15|1900.15|1921.02|1901.02|1921.19|1901.19|1920.14|1900.14|31
1639380440000|2021-12-13 07:27:20|1921|1901|1921.45|1901.45|1921.46|1901.46|1920.94|1900.94|26
1639380450000|2021-12-13 07:27:30|1921.47|1901.47|1921.57|1901.57|1921.64|1901.64|1921.27|1901.27|23
1639380460000|2021-12-13 07:27:40|1921.63|1901.63|1922.75|1902.75|1923.43|1903.43|1921.57|1901.57|22
1639380470000|2021-12-13 07:27:50|1922.87|1902.87|1922.89|1902.89|1922.89|1902.89|1922.82|1902.82|5
1639380480000|2021-12-13 07:28:00|1923.39|1903.39|1923.25|1903.25|1923.55|1903.55|1923.25|1903.25|8
1639380490000|2021-12-13 07:28:10|1923.22|1903.22|1923.04|1903.04|1923.22|1903.22|1922.73|1902.73|26
1639380500000|2021-12-13 07:28:20|1923.05|1903.05|1922.62|1902.62|1923.06|1903.06|1922.6|1902.6|18
1639380510000|2021-12-13 07:28:30|1922.75|1902.75|1923.7|1903.7|1923.8|1903.8|1922.75|1902.75|6
1639380520000|2021-12-13 07:28:40|1923.64|1903.64|1923.48|1903.48|1924.02|1904.02|1923.48|1903.48|6
1639380530000|2021-12-13 07:28:50|1923.59|1903.59|1924.53|1904.53|1924.53|1904.53|1923.59|1903.59|15
1639380540000|2021-12-13 07:29:00|1924.54|1904.54|1923.86|1903.86|1924.83|1904.83|1923.57|1903.57|20
1639380550000|2021-12-13 07:29:10|1923.73|1903.73|1923.09|1903.09|1923.73|1903.73|1923.09|1903.09|8
1639380560000|2021-12-13 07:29:20|1923.43|1903.43|1923.37|1903.37|1923.84|1903.84|1923.13|1903.13|20
1639380570000|2021-12-13 07:29:30|1923.24|1903.24|1922.78|1902.78|1923.24|1903.24|1922.7|1902.7|26
1639380580000|2021-12-13 07:29:40|1922.8|1902.8|1923.5|1903.5|1923.5|1903.5|1922.75|1902.75|19
1639380590000|2021-12-13 07:29:50|1922.76|1902.76|1923.7|1903.7|1923.89|1903.89|1922.76|1902.76|14
1639380600000|2021-12-13 07:30:00|1924.02|1904.02|1923.2|1903.2|1924.02|1904.02|1923.2|1903.2|15
1639380610000|2021-12-13 07:30:10|1923.93|1903.93|1922.68|1902.68|1923.93|1903.93|1922.61|1902.61|22
1639380620000|2021-12-13 07:30:20|1922.7|1902.7|1922.85|1902.85|1923.03|1903.03|1922.7|1902.7|12
1639380630000|2021-12-13 07:30:30|1922.86|1902.86|1922.69|1902.69|1922.98|1902.98|1922.69|1902.69|27
1639380640000|2021-12-13 07:30:40|1922.75|1902.75|1922.25|1902.25|1922.78|1902.78|1922.19|1902.19|30
1639380650000|2021-12-13 07:30:50|1922.29|1902.29|1922.47|1902.47|1922.52|1902.52|1922.24|1902.24|18
1639380660000|2021-12-13 07:31:00|1922.56|1902.56|1923.51|1903.51|1923.51|1903.51|1922.47|1902.47|26
1639380670000|2021-12-13 07:31:10|1923.54|1903.54|1924.45|1904.45|1924.78|1904.78|1923.54|1903.54|15
1639380680000|2021-12-13 07:31:20|1924.77|1904.77|1925.44|1905.44|1925.62|1905.62|1924.77|1904.77|17
1639380690000|2021-12-13 07:31:30|1925.48|1905.48|1926.27|1906.27|1926.28|1906.28|1925.48|1905.48|35
1639380700000|2021-12-13 07:31:40|1926.34|1906.34|1926.2|1906.2|1926.43|1906.43|1926.17|1906.17|26
1639380710000|2021-12-13 07:31:50|1926.02|1906.02|1926.57|1906.57|1926.64|1906.64|1926.02|1906.02|18
1639380720000|2021-12-13 07:32:00|1926.56|1906.56|1927.02|1907.02|1927.02|1907.02|1926.56|1906.56|17
1639380730000|2021-12-13 07:32:10|1927|1907|1926.37|1906.37|1927.65|1907.65|1926.25|1906.25|22
1639380740000|2021-12-13 07:32:20|1926.4|1906.4|1926.09|1906.09|1926.4|1906.4|1926.02|1906.02|18
1639380750000|2021-12-13 07:32:30|1926.25|1906.25|1927.23|1907.23|1927.43|1907.43|1925.84|1905.84|34
1639380760000|2021-12-13 07:32:40|1927.29|1907.29|1927.56|1907.56|1927.56|1907.56|1927.17|1907.17|16
1639380770000|2021-12-13 07:32:50|1927.52|1907.52|1927.22|1907.22|1927.52|1907.52|1927.21|1907.21|8
1639380780000|2021-12-13 07:33:00|1927.28|1907.28|1926.96|1906.96|1927.28|1907.28|1926.92|1906.92|11
1639380790000|2021-12-13 07:33:10|1927.44|1907.44|1927.66|1907.66|1927.99|1907.99|1926.78|1906.78|25
1639380800000|2021-12-13 07:33:20|1927.65|1907.65|1927.69|1907.69|1927.7|1907.7|1927.65|1907.65|6
1639380810000|2021-12-13 07:33:30|1927.67|1907.67|1927.73|1907.73|1927.73|1907.73|1927.66|1907.66|16
1639380820000|2021-12-13 07:33:40|1927.7|1907.7|1927.69|1907.69|1927.91|1907.91|1927.66|1907.66|14
1639380830000|2021-12-13 07:33:50|1927.68|1907.68|1927.61|1907.61|1927.82|1907.82|1927.58|1907.58|24
1639380840000|2021-12-13 07:34:00|1927.64|1907.64|1928.17|1908.17|1928.17|1908.17|1927.6|1907.6|19
1639380850000|2021-12-13 07:34:10|1928.09|1908.09|1928.62|1908.62|1928.62|1908.62|1927.57|1907.57|20
1639380860000|2021-12-13 07:34:20|1928.45|1908.45|1928.63|1908.63|1928.63|1908.63|1928.45|1908.45|3
1639380870000|2021-12-13 07:34:30|1928.66|1908.66|1929.75|1909.75|1929.8|1909.8|1928.66|1908.66|7
1639380880000|2021-12-13 07:34:40|1929.71|1909.71|1929.91|1909.91|1929.91|1909.91|1929.71|1909.71|2
1639380890000|2021-12-13 07:34:50|1929.82|1909.82|1928.43|1908.43|1930.1|1910.1|1928.42|1908.42|21
1639380900000|2021-12-13 07:35:00|1928.45|1908.45|1928.77|1908.77|1929.09|1909.09|1928.17|1908.17|23
1639380910000|2021-12-13 07:35:10|1928.5|1908.5|1928.63|1908.63|1928.63|1908.63|1928.5|1908.5|7
1639380920000|2021-12-13 07:35:20|1928.62|1908.62|1928.93|1908.93|1929|1909|1928.02|1908.02|21
1639380930000|2021-12-13 07:35:30|1929|1909|1928.54|1908.54|1929.19|1909.19|1928.48|1908.48|23
1639380940000|2021-12-13 07:35:40|1928.55|1908.55|1927.91|1907.91|1928.55|1908.55|1927.86|1907.86|8
1639380950000|2021-12-13 07:35:50|1927.86|1907.86|1928.3|1908.3|1928.3|1908.3|1927.85|1907.85|8
1639380960000|2021-12-13 07:36:00|1928.14|1908.14|1928.44|1908.44|1928.44|1908.44|1927.87|1907.87|23
1639380970000|2021-12-13 07:36:10|1928.25|1908.25|1928.26|1908.26|1928.58|1908.58|1927.84|1907.84|19
1639380980000|2021-12-13 07:36:20|1928.38|1908.38|1926.83|1906.83|1928.57|1908.57|1926.81|1906.81|27
1639380990000|2021-12-13 07:36:30|1926.81|1906.81|1926.34|1906.34|1926.81|1906.81|1926.18|1906.18|12
1639381000000|2021-12-13 07:36:40|1926.35|1906.35|1926.35|1906.35|1926.52|1906.52|1926.25|1906.25|19
1639381010000|2021-12-13 07:36:50|1926.14|1906.14|1925.4|1905.4|1926.14|1906.14|1925.21|1905.21|20
1639381020000|2021-12-13 07:37:00|1925.24|1905.24|1925.14|1905.14|1925.4|1905.4|1924.88|1904.88|19
1639381030000|2021-12-13 07:37:10|1925.13|1905.13|1925.24|1905.24|1925.31|1905.31|1924.96|1904.96|22
1639381040000|2021-12-13 07:37:20|1925.35|1905.35|1925.35|1905.35|1925.46|1905.46|1924.86|1904.86|15
1639381050000|2021-12-13 07:37:30|1925.34|1905.34|1925.58|1905.58|1925.75|1905.75|1925.17|1905.17|23
1639381060000|2021-12-13 07:37:40|1925.57|1905.57|1925.54|1905.54|1925.58|1905.58|1925.39|1905.39|25
1639381070000|2021-12-13 07:37:50|1925.53|1905.53|1925.51|1905.51|1925.55|1905.55|1925.5|1905.5|12
1639381080000|2021-12-13 07:38:00|1925.53|1905.53|1926.08|1906.08|1926.08|1906.08|1925.53|1905.53|20
1639381090000|2021-12-13 07:38:10|1926.11|1906.11|1925.46|1905.46|1926.11|1906.11|1925.46|1905.46|15
1639381100000|2021-12-13 07:38:20|1925.45|1905.45|1925.56|1905.56|1925.89|1905.89|1925.38|1905.38|18
1639381110000|2021-12-13 07:38:30|1925.71|1905.71|1924.47|1904.47|1925.71|1905.71|1924.4|1904.4|12
1639381120000|2021-12-13 07:38:40|1924.34|1904.34|1924.42|1904.42|1924.65|1904.65|1924.29|1904.29|22
1639381130000|2021-12-13 07:38:50|1924.41|1904.41|1923.79|1903.79|1924.44|1904.44|1923.78|1903.78|25
1639381140000|2021-12-13 07:39:00|1923.85|1903.85|1923.77|1903.77|1923.88|1903.88|1923.71|1903.71|33
1639381150000|2021-12-13 07:39:10|1923.79|1903.79|1923.97|1903.97|1923.97|1903.97|1923.76|1903.76|26
1639381160000|2021-12-13 07:39:20|1923.93|1903.93|1923.26|1903.26|1923.93|1903.93|1923.26|1903.26|17
1639381170000|2021-12-13 07:39:30|1923.35|1903.35|1922.33|1902.33|1923.35|1903.35|1922.33|1902.33|25
1639381180000|2021-12-13 07:39:40|1922.12|1902.12|1920.96|1900.96|1922.18|1902.18|1920.93|1900.93|28
1639381190000|2021-12-13 07:39:50|1920.99|1900.99|1920.21|1900.21|1921.07|1901.07|1920.13|1900.13|31
1639381200000|2021-12-13 07:40:00|1919.49|1899.49|1919.43|1899.43|1919.87|1899.87|1919.37|1899.37|20
1639381210000|2021-12-13 07:40:10|1919.45|1899.45|1919.58|1899.58|1919.59|1899.59|1919.42|1899.42|23
1639381220000|2021-12-13 07:40:20|1919.59|1899.59|1919.58|1899.58|1919.74|1899.74|1919.48|1899.48|18
1639381230000|2021-12-13 07:40:30|1919.56|1899.56|1918.6|1898.6|1919.56|1899.56|1918.51|1898.51|29
1639381240000|2021-12-13 07:40:40|1918.59|1898.59|1918.52|1898.52|1918.6|1898.6|1918.5|1898.5|20
1639381250000|2021-12-13 07:40:50|1918.54|1898.54|1918.59|1898.59|1918.68|1898.68|1918.51|1898.51|24
1639381260000|2021-12-13 07:41:00|1918.55|1898.55|1917.06|1897.06|1918.68|1898.68|1917.06|1897.06|31
1639381270000|2021-12-13 07:41:10|1917.27|1897.27|1916.81|1896.81|1917.3|1897.3|1916.63|1896.63|27
1639381280000|2021-12-13 07:41:20|1916.75|1896.75|1916.73|1896.73|1916.87|1896.87|1916.63|1896.63|29
1639381290000|2021-12-13 07:41:30|1916.98|1896.98|1918.74|1898.74|1919.48|1899.48|1916.98|1896.98|28
1639381300000|2021-12-13 07:41:40|1918.84|1898.84|1918.99|1898.99|1919.01|1899.01|1918.45|1898.45|20
1639381310000|2021-12-13 07:41:50|1919.04|1899.04|1916.9|1896.9|1919.58|1899.58|1916.9|1896.9|29
1639381320000|2021-12-13 07:42:00|1917.04|1897.04|1917.24|1897.24|1917.56|1897.56|1916.85|1896.85|32
1639381330000|2021-12-13 07:42:10|1917.2|1897.2|1917.23|1897.23|1917.51|1897.51|1917.2|1897.2|33
1639381340000|2021-12-13 07:42:20|1917.26|1897.26|1917.09|1897.09|1917.33|1897.33|1916.99|1896.99|32
1639381350000|2021-12-13 07:42:30|1917.07|1897.07|1917.03|1897.03|1917.11|1897.11|1916.77|1896.77|31
1639381360000|2021-12-13 07:42:40|1917.02|1897.02|1915.59|1895.59|1917.02|1897.02|1915.59|1895.59|16
1639381370000|2021-12-13 07:42:50|1915.97|1895.97|1914.86|1894.86|1915.97|1895.97|1914.86|1894.86|10
1639381380000|2021-12-13 07:43:00|1914.82|1894.82|1913.78|1893.78|1914.97|1894.97|1913.77|1893.77|21
1639381390000|2021-12-13 07:43:10|1913.79|1893.79|1912.65|1892.65|1914.85|1894.85|1912.65|1892.65|28
1639381400000|2021-12-13 07:43:20|1912.75|1892.75|1909.08|1889.08|1912.75|1892.75|1908.73|1888.73|29
1639381410000|2021-12-13 07:43:30|1909.12|1889.12|1909.22|1889.22|1909.51|1889.51|1909.12|1889.12|11
1639381420000|2021-12-13 07:43:40|1909.14|1889.14|1909.43|1889.43|1910.71|1890.71|1908.81|1888.81|22
1639381430000|2021-12-13 07:43:50|1909.64|1889.64|1908.73|1888.73|1909.64|1889.64|1908.73|1888.73|12
1639381440000|2021-12-13 07:44:00|1908.78|1888.78|1908.89|1888.89|1909.28|1889.28|1908.68|1888.68|14
1639381450000|2021-12-13 07:44:10|1908.85|1888.85|1909.41|1889.41|1909.63|1889.63|1908.85|1888.85|12
1639381460000|2021-12-13 07:44:20|1909.9|1889.9|1911.02|1891.02|1911.07|1891.07|1909.9|1889.9|11
1639381470000|2021-12-13 07:44:30|1911.24|1891.24|1910.93|1890.93|1911.33|1891.33|1910.48|1890.48|36
1639381480000|2021-12-13 07:44:40|1910.96|1890.96|1911.53|1891.53|1911.54|1891.54|1910.94|1890.94|27
1639381490000|2021-12-13 07:44:50|1911.55|1891.55|1911.28|1891.28|1911.55|1891.55|1911.28|1891.28|22
1639381500000|2021-12-13 07:45:00|1911.29|1891.29|1911.44|1891.44|1911.51|1891.51|1910.74|1890.74|30
1639381510000|2021-12-13 07:45:10|1911.42|1891.42|1911.72|1891.72|1911.74|1891.74|1911.42|1891.42|20
1639381520000|2021-12-13 07:45:20|1911.96|1891.96|1913.93|1893.93|1913.97|1893.97|1911.96|1891.96|30
1639381530000|2021-12-13 07:45:30|1913.86|1893.86|1913.92|1893.92|1914.03|1894.03|1913.72|1893.72|28
1639381540000|2021-12-13 07:45:40|1914.06|1894.06|1913.91|1893.91|1914.12|1894.12|1913.68|1893.68|19
1639381550000|2021-12-13 07:45:50|1913.88|1893.88|1913.9|1893.9|1914.04|1894.04|1913.77|1893.77|16
1639381560000|2021-12-13 07:46:00|1913.88|1893.88|1914.32|1894.32|1914.32|1894.32|1913.84|1893.84|13
1639381570000|2021-12-13 07:46:10|1914.31|1894.31|1913.91|1893.91|1914.33|1894.33|1913.91|1893.91|16
1639381580000|2021-12-13 07:46:20|1913.9|1893.9|1913.83|1893.83|1914.07|1894.07|1913.83|1893.83|17
1639381590000|2021-12-13 07:46:30|1913.82|1893.82|1913.97|1893.97|1914.1|1894.1|1913.66|1893.66|16
1639381600000|2021-12-13 07:46:40|1913.96|1893.96|1912.28|1892.28|1913.96|1893.96|1912.2|1892.2|30
1639381610000|2021-12-13 07:46:50|1912.34|1892.34|1912.51|1892.51|1912.51|1892.51|1911.59|1891.59|27
1639381620000|2021-12-13 07:47:00|1912.49|1892.49|1912.87|1892.87|1912.96|1892.96|1911.88|1891.88|24
1639381630000|2021-12-13 07:47:10|1912.98|1892.98|1913.04|1893.04|1913.71|1893.71|1912.95|1892.95|29
1639381640000|2021-12-13 07:47:20|1912.89|1892.89|1913.43|1893.43|1913.55|1893.55|1912.78|1892.78|24
1639381650000|2021-12-13 07:47:30|1913.42|1893.42|1913.55|1893.55|1913.59|1893.59|1913.32|1893.32|23
1639381660000|2021-12-13 07:47:40|1913.52|1893.52|1911.77|1891.77|1913.52|1893.52|1911.77|1891.77|27
1639381670000|2021-12-13 07:47:50|1911.93|1891.93|1910.54|1890.54|1911.96|1891.96|1910.54|1890.54|11
1639381680000|2021-12-13 07:48:00|1910.49|1890.49|1911.09|1891.09|1911.16|1891.16|1910.3|1890.3|25
1639381690000|2021-12-13 07:48:10|1911.06|1891.06|1911.12|1891.12|1911.47|1891.47|1911.05|1891.05|30
1639381700000|2021-12-13 07:48:20|1911.14|1891.14|1911.45|1891.45|1911.64|1891.64|1910.89|1890.89|30
1639381710000|2021-12-13 07:48:30|1911.42|1891.42|1911.55|1891.55|1911.55|1891.55|1911.04|1891.04|17
1639381720000|2021-12-13 07:48:40|1911.53|1891.53|1913.16|1893.16|1913.16|1893.16|1911.53|1891.53|16
1639381730000|2021-12-13 07:48:50|1913.49|1893.49|1913.52|1893.52|1913.52|1893.52|1913.49|1893.49|2
1639381740000|2021-12-13 07:49:00|1913.54|1893.54|1913.65|1893.65|1913.65|1893.65|1913.54|1893.54|2
1639381750000|2021-12-13 07:49:10|1913.7|1893.7|1913.69|1893.69|1913.7|1893.7|1913.69|1893.69|2
1639381760000|2021-12-13 07:49:20|1913.68|1893.68|1912.72|1892.72|1913.69|1893.69|1912.72|1892.72|12
1639381770000|2021-12-13 07:49:30|1912.35|1892.35|1912.46|1892.46|1912.5|1892.5|1912.35|1892.35|14
1639381780000|2021-12-13 07:49:40|1912.48|1892.48|1912.34|1892.34|1912.58|1892.58|1912.15|1892.15|31
1639381790000|2021-12-13 07:49:50|1912.26|1892.26|1911.57|1891.57|1912.51|1892.51|1911.47|1891.47|25
1639381800000|2021-12-13 07:50:00|1911.52|1891.52|1910.58|1890.58|1911.62|1891.62|1910.58|1890.58|20
1639381810000|2021-12-13 07:50:10|1910.56|1890.56|1910.5|1890.5|1910.7|1890.7|1909.85|1889.85|27
1639381820000|2021-12-13 07:50:20|1910.53|1890.53|1911.74|1891.74|1912.07|1892.07|1910.53|1890.53|35
1639381830000|2021-12-13 07:50:30|1911.65|1891.65|1912.78|1892.78|1912.78|1892.78|1911.64|1891.64|14
1639381840000|2021-12-13 07:50:40|1912.75|1892.75|1912.37|1892.37|1912.78|1892.78|1912.32|1892.32|16
1639381850000|2021-12-13 07:50:50|1912.38|1892.38|1912.59|1892.59|1912.59|1892.59|1912.13|1892.13|4
1639381860000|2021-12-13 07:51:00|1912.68|1892.68|1912.71|1892.71|1912.94|1892.94|1912.68|1892.68|6
1639381870000|2021-12-13 07:51:10|1912.67|1892.67|1913.64|1893.64|1913.64|1893.64|1912.67|1892.67|10
1639381880000|2021-12-13 07:51:20|1913.66|1893.66|1914.65|1894.65|1914.65|1894.65|1913.66|1893.66|10
1639381890000|2021-12-13 07:51:30|1914.62|1894.62|1914.57|1894.57|1914.62|1894.62|1914.57|1894.57|3
1639381900000|2021-12-13 07:51:40|1914.61|1894.61|1914.59|1894.59|1914.77|1894.77|1914.38|1894.38|9
1639381910000|2021-12-13 07:51:50|1914.61|1894.61|1914.65|1894.65|1914.82|1894.82|1914.61|1894.61|18
1639381920000|2021-12-13 07:52:00|1914.62|1894.62|1914|1894|1914.69|1894.69|1913.96|1893.96|24
1639381930000|2021-12-13 07:52:10|1913.91|1893.91|1913.72|1893.72|1914.38|1894.38|1913.71|1893.71|15
1639381940000|2021-12-13 07:52:20|1913.71|1893.71|1913.64|1893.64|1913.78|1893.78|1913.55|1893.55|7
1639381950000|2021-12-13 07:52:30|1913.78|1893.78|1913.67|1893.67|1913.78|1893.78|1913.67|1893.67|6
1639381960000|2021-12-13 07:52:40|1913.7|1893.7|1914.69|1894.69|1914.69|1894.69|1913.7|1893.7|17
1639381970000|2021-12-13 07:52:50|1914.63|1894.63|1914.64|1894.64|1914.64|1894.64|1914.6|1894.6|3
1639381980000|2021-12-13 07:53:00|1914.6|1894.6|1916.03|1896.03|1916.03|1896.03|1914.6|1894.6|12
1639381990000|2021-12-13 07:53:10|1915.72|1895.72|1915.28|1895.28|1915.72|1895.72|1915.03|1895.03|14
1639382000000|2021-12-13 07:53:20|1915.38|1895.38|1915.41|1895.41|1915.41|1895.41|1914.8|1894.8|4
1639382010000|2021-12-13 07:53:30|1915.4|1895.4|1914.92|1894.92|1915.44|1895.44|1914.92|1894.92|11
1639382020000|2021-12-13 07:53:40|1914.88|1894.88|1914.75|1894.75|1915.15|1895.15|1914.47|1894.47|14
1639382030000|2021-12-13 07:53:50|1914.87|1894.87|1914.16|1894.16|1914.9|1894.9|1913.87|1893.87|28
1639382040000|2021-12-13 07:54:00|1914.13|1894.13|1912.99|1892.99|1914.13|1894.13|1912.93|1892.93|23
1639382050000|2021-12-13 07:54:10|1912.98|1892.98|1913.64|1893.64|1913.66|1893.66|1912.94|1892.94|12
1639382060000|2021-12-13 07:54:20|1913.73|1893.73|1914.45|1894.45|1914.46|1894.46|1913.58|1893.58|9
1639382070000|2021-12-13 07:54:30|1914.46|1894.46|1914.64|1894.64|1915.02|1895.02|1914.46|1894.46|5
1639382080000|2021-12-13 07:54:40|1914.77|1894.77|1914.77|1894.77|1914.77|1894.77|1914.77|1894.77|1
1639382090000|2021-12-13 07:54:50|1914.73|1894.73|1913.64|1893.64|1914.73|1894.73|1913.59|1893.59|21
1639382100000|2021-12-13 07:55:00|1913.69|1893.69|1913.52|1893.52|1913.71|1893.71|1913.35|1893.35|16
1639382110000|2021-12-13 07:55:10|1913.46|1893.46|1911.07|1891.07|1913.53|1893.53|1911.07|1891.07|27
1639382120000|2021-12-13 07:55:20|1910.83|1890.83|1910.87|1890.87|1911.5|1891.5|1910.83|1890.83|21
1639382130000|2021-12-13 07:55:30|1910.83|1890.83|1910.77|1890.77|1910.83|1890.83|1910.63|1890.63|18
1639382140000|2021-12-13 07:55:40|1910.79|1890.79|1911.61|1891.61|1911.88|1891.88|1910.79|1890.79|20
1639382150000|2021-12-13 07:55:50|1911.66|1891.66|1912.53|1892.53|1912.72|1892.72|1911.66|1891.66|16
1639382160000|2021-12-13 07:56:00|1912.83|1892.83|1912.59|1892.59|1912.83|1892.83|1912.53|1892.53|7
1639382170000|2021-12-13 07:56:10|1912.53|1892.53|1913.08|1893.08|1913.08|1893.08|1912.4|1892.4|6
1639382180000|2021-12-13 07:56:20|1913.33|1893.33|1913.64|1893.64|1913.64|1893.64|1913.33|1893.33|17
1639382190000|2021-12-13 07:56:30|1913.68|1893.68|1915.13|1895.13|1915.21|1895.21|1913.68|1893.68|16
1639382200000|2021-12-13 07:56:40|1915.16|1895.16|1917.16|1897.16|1917.57|1897.57|1915.16|1895.16|16
1639382210000|2021-12-13 07:56:50|1916.76|1896.76|1916.88|1896.88|1916.88|1896.88|1916.74|1896.74|4
1639382220000|2021-12-13 07:57:00|1916.83|1896.83|1916.9|1896.9|1916.9|1896.9|1916.79|1896.79|15
1639382230000|2021-12-13 07:57:10|1916.85|1896.85|1916.65|1896.65|1916.91|1896.91|1916.65|1896.65|7
1639382240000|2021-12-13 07:57:20|1916.77|1896.77|1916.7|1896.7|1916.77|1896.77|1916.7|1896.7|2
1639382250000|2021-12-13 07:57:30|1916.68|1896.68|1916.64|1896.64|1916.78|1896.78|1916.36|1896.36|23
1639382260000|2021-12-13 07:57:40|1916.57|1896.57|1916.46|1896.46|1917.19|1897.19|1916.28|1896.28|28
1639382270000|2021-12-13 07:57:50|1916.47|1896.47|1916.17|1896.17|1916.47|1896.47|1916.11|1896.11|27
1639382280000|2021-12-13 07:58:00|1916.18|1896.18|1916.21|1896.21|1916.44|1896.44|1916.08|1896.08|22
1639382290000|2021-12-13 07:58:10|1916.22|1896.22|1916.82|1896.82|1916.82|1896.82|1916.22|1896.22|17
1639382300000|2021-12-13 07:58:20|1916.81|1896.81|1916.73|1896.73|1916.86|1896.86|1916.73|1896.73|18
1639382310000|2021-12-13 07:58:30|1916.78|1896.78|1916.52|1896.52|1916.81|1896.81|1916.44|1896.44|24
1639382320000|2021-12-13 07:58:40|1916.53|1896.53|1915.37|1895.37|1916.53|1896.53|1915.22|1895.22|20
1639382330000|2021-12-13 07:58:50|1915.36|1895.36|1914.43|1894.43|1915.36|1895.36|1914.43|1894.43|12
1639382340000|2021-12-13 07:59:00|1914.51|1894.51|1915.32|1895.32|1915.43|1895.43|1914.45|1894.45|26
1639382350000|2021-12-13 07:59:10|1915.35|1895.35|1915.82|1895.82|1915.82|1895.82|1915.08|1895.08|13
1639382360000|2021-12-13 07:59:20|1915.79|1895.79|1915.8|1895.8|1915.8|1895.8|1915.79|1895.79|2
1639382370000|2021-12-13 07:59:30|1915.79|1895.79|1915.19|1895.19|1915.79|1895.79|1915.17|1895.17|14
1639382380000|2021-12-13 07:59:40|1915.15|1895.15|1914.7|1894.7|1915.22|1895.22|1914.54|1894.54|14
1639382390000|2021-12-13 07:59:50|1914.56|1894.56|1915.13|1895.13|1915.13|1895.13|1913.61|1893.61|23
1639382400000|2021-12-13 08:00:00|1915.14|1895.14|1915.11|1895.11|1915.16|1895.16|1914.5|1894.5|10
1639382410000|2021-12-13 08:00:10|1915.1|1895.1|1914.4|1894.4|1915.1|1895.1|1914.26|1894.26|32
1639382420000|2021-12-13 08:00:20|1914.33|1894.33|1913.34|1893.34|1914.33|1894.33|1913.27|1893.27|23
1639382430000|2021-12-13 08:00:30|1913.35|1893.35|1913.79|1893.79|1913.89|1893.89|1913.35|1893.35|22
1639382440000|2021-12-13 08:00:40|1913.82|1893.82|1913.77|1893.77|1913.93|1893.93|1913.67|1893.67|14
1639382450000|2021-12-13 08:00:50|1913.83|1893.83|1915.59|1895.59|1915.59|1895.59|1913.63|1893.63|20
1639382460000|2021-12-13 08:01:00|1915.47|1895.47|1916.71|1896.71|1916.71|1896.71|1915.47|1895.47|20
1639382470000|2021-12-13 08:01:10|1916.5|1896.5|1916.68|1896.68|1916.71|1896.71|1916.5|1896.5|19
1639382480000|2021-12-13 08:01:20|1916.69|1896.69|1917.26|1897.26|1917.26|1897.26|1916.66|1896.66|23
1639382490000|2021-12-13 08:01:30|1917.36|1897.36|1917.42|1897.42|1917.45|1897.45|1917.32|1897.32|11
1639382500000|2021-12-13 08:01:40|1917.5|1897.5|1917.58|1897.58|1917.58|1897.58|1917.5|1897.5|2
1639382510000|2021-12-13 08:01:50|1917.54|1897.54|1917.54|1897.54|1917.54|1897.54|1917.54|1897.54|1
1639382520000|2021-12-13 08:02:00|1917.53|1897.53|1917.52|1897.52|1917.68|1897.68|1916.79|1896.79|26
1639382530000|2021-12-13 08:02:10|1917.19|1897.19|1919.04|1899.04|1920.01|1900.01|1917.19|1897.19|33
1639382540000|2021-12-13 08:02:20|1919|1899|1919.14|1899.14|1919.26|1899.26|1918.85|1898.85|13
1639382550000|2021-12-13 08:02:30|1918.85|1898.85|1919.14|1899.14|1919.29|1899.29|1918.85|1898.85|11
1639382560000|2021-12-13 08:02:40|1919.16|1899.16|1917.7|1897.7|1919.19|1899.19|1917.68|1897.68|25
1639382570000|2021-12-13 08:02:50|1917.66|1897.66|1917.44|1897.44|1917.94|1897.94|1917.4|1897.4|21
1639382580000|2021-12-13 08:03:00|1917.39|1897.39|1914.99|1894.99|1917.41|1897.41|1914.99|1894.99|27
1639382590000|2021-12-13 08:03:10|1915.01|1895.01|1916.66|1896.66|1917.37|1897.37|1914.77|1894.77|31
1639382600000|2021-12-13 08:03:20|1916.63|1896.63|1916.67|1896.67|1916.8|1896.8|1916.47|1896.47|26
1639382610000|2021-12-13 08:03:30|1916.65|1896.65|1917.37|1897.37|1917.62|1897.62|1916.59|1896.59|18
1639382620000|2021-12-13 08:03:40|1917.31|1897.31|1917.18|1897.18|1917.37|1897.37|1917.14|1897.14|23
1639382630000|2021-12-13 08:03:50|1917.27|1897.27|1917.07|1897.07|1917.28|1897.28|1916.92|1896.92|14
1639382640000|2021-12-13 08:04:00|1917.05|1897.05|1915.37|1895.37|1917.21|1897.21|1915.37|1895.37|16
1639382650000|2021-12-13 08:04:10|1915.34|1895.34|1915.09|1895.09|1915.57|1895.57|1915.09|1895.09|6
1639382660000|2021-12-13 08:04:20|1915.14|1895.14|1915.2|1895.2|1915.2|1895.2|1915.14|1895.14|2
1639382670000|2021-12-13 08:04:30|1914.75|1894.75|1914.64|1894.64|1914.75|1894.75|1914.6|1894.6|6
1639382680000|2021-12-13 08:04:40|1914.6|1894.6|1915.06|1895.06|1915.06|1895.06|1914.34|1894.34|9
1639382690000|2021-12-13 08:04:50|1915.13|1895.13|1915.34|1895.34|1915.34|1895.34|1915.13|1895.13|4
1639382700000|2021-12-13 08:05:00|1915.31|1895.31|1916.92|1896.92|1916.92|1896.92|1914.77|1894.77|21
1639382710000|2021-12-13 08:05:10|1916.85|1896.85|1918.09|1898.09|1918.09|1898.09|1916.85|1896.85|8
1639382720000|2021-12-13 08:05:20|1918.11|1898.11|1918.11|1898.11|1918.11|1898.11|1918.11|1898.11|1
1639382730000|2021-12-13 08:05:30|1917.88|1897.88|1911.25|1891.25|1917.88|1897.88|1910.99|1890.99|36
1639382740000|2021-12-13 08:05:40|1910.7|1890.7|1910.79|1890.79|1911.15|1891.15|1910.3|1890.3|35
1639382750000|2021-12-13 08:05:50|1910.72|1890.72|1909.74|1889.74|1911.52|1891.52|1909.64|1889.64|32
1639382760000|2021-12-13 08:06:00|1909.94|1889.94|1910.5|1890.5|1910.5|1890.5|1909.6|1889.6|27
1639382770000|2021-12-13 08:06:10|1910.55|1890.55|1911.27|1891.27|1911.27|1891.27|1910.54|1890.54|19
1639382780000|2021-12-13 08:06:20|1911.23|1891.23|1910.97|1890.97|1911.34|1891.34|1910.61|1890.61|33
1639382790000|2021-12-13 08:06:30|1910.99|1890.99|1908.95|1888.95|1910.99|1890.99|1908.95|1888.95|36
1639382800000|2021-12-13 08:06:40|1908.98|1888.98|1909.42|1889.42|1909.42|1889.42|1908.95|1888.95|20
1639382810000|2021-12-13 08:06:50|1909.26|1889.26|1909.45|1889.45|1909.47|1889.47|1909.02|1889.02|8
1639382820000|2021-12-13 08:07:00|1909.38|1889.38|1909.38|1889.38|1909.38|1889.38|1909.21|1889.21|3
1639382830000|2021-12-13 08:07:10|1909.45|1889.45|1911.59|1891.59|1911.59|1891.59|1909.45|1889.45|16
1639382840000|2021-12-13 08:07:20|1911.71|1891.71|1911.92|1891.92|1912.09|1892.09|1911.53|1891.53|23
1639382850000|2021-12-13 08:07:30|1911.99|1891.99|1904.82|1884.82|1912.15|1892.15|1904.82|1884.82|36
1639382860000|2021-12-13 08:07:40|1904.53|1884.53|1901.66|1881.66|1904.61|1884.61|1899.7|1879.7|34
1639382870000|2021-12-13 08:07:50|1902.49|1882.49|1904.15|1884.15|1904.2|1884.2|1902.49|1882.49|30
1639382880000|2021-12-13 08:08:00|1904.16|1884.16|1902.87|1882.87|1905.21|1885.21|1902.49|1882.49|31
1639382890000|2021-12-13 08:08:10|1902.88|1882.88|1905.4|1885.4|1905.4|1885.4|1901.47|1881.47|37
1639382900000|2021-12-13 08:08:20|1905.21|1885.21|1905.88|1885.88|1906.26|1886.26|1905.06|1885.06|35
1639382910000|2021-12-13 08:08:30|1905.83|1885.83|1905.07|1885.07|1905.83|1885.83|1903.71|1883.71|32
1639382920000|2021-12-13 08:08:40|1905.13|1885.13|1904.9|1884.9|1905.44|1885.44|1904.44|1884.44|37
1639382930000|2021-12-13 08:08:50|1904.89|1884.89|1905.02|1885.02|1905.02|1885.02|1903.72|1883.72|35
1639382940000|2021-12-13 08:09:00|1905.24|1885.24|1904.38|1884.38|1905.26|1885.26|1903.63|1883.63|38
1639382950000|2021-12-13 08:09:10|1904.34|1884.34|1906.76|1886.76|1906.8|1886.8|1904.2|1884.2|30
1639382960000|2021-12-13 08:09:20|1907.15|1887.15|1909.19|1889.19|1909.19|1889.19|1907.15|1887.15|17
1639382970000|2021-12-13 08:09:30|1909.1|1889.1|1910.07|1890.07|1910.67|1890.67|1908.87|1888.87|33
1639382980000|2021-12-13 08:09:40|1910.04|1890.04|1912.55|1892.55|1912.89|1892.89|1910.04|1890.04|36
1639382990000|2021-12-13 08:09:50|1912.56|1892.56|1913.14|1893.14|1913.14|1893.14|1912.45|1892.45|28
1639383000000|2021-12-13 08:10:00|1913.1|1893.1|1915.51|1895.51|1915.51|1895.51|1913.1|1893.1|20
1639383010000|2021-12-13 08:10:10|1915.56|1895.56|1918.73|1898.73|1919.29|1899.29|1915.56|1895.56|33
1639383020000|2021-12-13 08:10:20|1918.54|1898.54|1917.52|1897.52|1918.63|1898.63|1917.27|1897.27|35
1639383030000|2021-12-13 08:10:30|1917.6|1897.6|1919.16|1899.16|1919.25|1899.25|1917.6|1897.6|15
1639383040000|2021-12-13 08:10:40|1919.35|1899.35|1920.28|1900.28|1920.28|1900.28|1918.58|1898.58|28
1639383050000|2021-12-13 08:10:50|1920.44|1900.44|1928.04|1908.04|1928.04|1908.04|1920.44|1900.44|37
1639383060000|2021-12-13 08:11:00|1928.06|1908.06|1925.27|1905.27|1928.06|1908.06|1925.02|1905.02|39
1639383070000|2021-12-13 08:11:10|1925.24|1905.24|1924.44|1904.44|1926.06|1906.06|1924.27|1904.27|32
1639383080000|2021-12-13 08:11:20|1924.26|1904.26|1923.61|1903.61|1924.26|1904.26|1922.75|1902.75|31
1639383090000|2021-12-13 08:11:30|1923.65|1903.65|1922.99|1902.99|1923.75|1903.75|1922.69|1902.69|31
1639383100000|2021-12-13 08:11:40|1923|1903|1922.51|1902.51|1923|1903|1921.75|1901.75|32
1639383110000|2021-12-13 08:11:50|1922.63|1902.63|1922.97|1902.97|1923.19|1903.19|1922.62|1902.62|32
1639383120000|2021-12-13 08:12:00|1923|1903|1921.47|1901.47|1923|1903|1921.47|1901.47|29
1639383130000|2021-12-13 08:12:10|1921.51|1901.51|1920.33|1900.33|1921.6|1901.6|1920.07|1900.07|32
1639383140000|2021-12-13 08:12:20|1920.32|1900.32|1920.33|1900.33|1920.33|1900.33|1918.84|1898.84|35
1639383150000|2021-12-13 08:12:30|1920.39|1900.39|1921.7|1901.7|1921.7|1901.7|1920.03|1900.03|36
1639383160000|2021-12-13 08:12:40|1921.72|1901.72|1921.14|1901.14|1922.26|1902.26|1920.94|1900.94|21
1639383170000|2021-12-13 08:12:50|1921.22|1901.22|1920.75|1900.75|1921.24|1901.24|1920.4|1900.4|28
1639383180000|2021-12-13 08:13:00|1920.71|1900.71|1920.58|1900.58|1920.71|1900.71|1919.18|1899.18|35
1639383190000|2021-12-13 08:13:10|1920.46|1900.46|1920.78|1900.78|1921.17|1901.17|1919.95|1899.95|31
1639383200000|2021-12-13 08:13:20|1920.99|1900.99|1920.84|1900.84|1921.06|1901.06|1920.46|1900.46|19
1639383210000|2021-12-13 08:13:30|1920.88|1900.88|1921.91|1901.91|1921.91|1901.91|1920.68|1900.68|35
1639383220000|2021-12-13 08:13:40|1922.1|1902.1|1924.56|1904.56|1924.68|1904.68|1922.1|1902.1|26
1639383230000|2021-12-13 08:13:50|1925.24|1905.24|1927.05|1907.05|1927.11|1907.11|1925.24|1905.24|27
1639383240000|2021-12-13 08:14:00|1927.13|1907.13|1926.37|1906.37|1927.21|1907.21|1926.37|1906.37|32
1639383250000|2021-12-13 08:14:10|1926.34|1906.34|1924.95|1904.95|1926.34|1906.34|1924.95|1904.95|32
1639383260000|2021-12-13 08:14:20|1925.06|1905.06|1926.48|1906.48|1926.48|1906.48|1925.01|1905.01|23
1639383270000|2021-12-13 08:14:30|1926.41|1906.41|1926.32|1906.32|1926.41|1906.41|1925.61|1905.61|24
1639383280000|2021-12-13 08:14:40|1926.28|1906.28|1926.25|1906.25|1926.53|1906.53|1925.83|1905.83|23
1639383290000|2021-12-13 08:14:50|1926.32|1906.32|1925.98|1905.98|1926.52|1906.52|1925.73|1905.73|30
1639383300000|2021-12-13 08:15:00|1925.91|1905.91|1925.47|1905.47|1925.98|1905.98|1924.27|1904.27|35
1639383310000|2021-12-13 08:15:10|1925.46|1905.46|1925.93|1905.93|1926.16|1906.16|1925.46|1905.46|20
1639383320000|2021-12-13 08:15:20|1925.9|1905.9|1924.81|1904.81|1925.9|1905.9|1924.81|1904.81|30
1639383330000|2021-12-13 08:15:30|1924.85|1904.85|1925.05|1905.05|1925.05|1905.05|1924.49|1904.49|33
1639383340000|2021-12-13 08:15:40|1925.01|1905.01|1925.7|1905.7|1925.82|1905.82|1924.81|1904.81|31
1639383350000|2021-12-13 08:15:50|1925.76|1905.76|1926.73|1906.73|1926.73|1906.73|1925.49|1905.49|13
1639383360000|2021-12-13 08:16:00|1926.71|1906.71|1926.15|1906.15|1926.71|1906.71|1925.8|1905.8|26
1639383370000|2021-12-13 08:16:10|1926.21|1906.21|1925.82|1905.82|1926.26|1906.26|1925.82|1905.82|26
1639383380000|2021-12-13 08:16:20|1925.86|1905.86|1924.85|1904.85|1925.92|1905.92|1924.85|1904.85|30
1639383390000|2021-12-13 08:16:30|1924.89|1904.89|1923.84|1903.84|1924.89|1904.89|1923.84|1903.84|27
1639383400000|2021-12-13 08:16:40|1923.28|1903.28|1923.86|1903.86|1923.88|1903.88|1923.28|1903.28|20
1639383410000|2021-12-13 08:16:50|1923.85|1903.85|1923.16|1903.16|1923.85|1903.85|1922.92|1902.92|27
1639383420000|2021-12-13 08:17:00|1923.12|1903.12|1923.91|1903.91|1923.93|1903.93|1923.08|1903.08|22
1639383430000|2021-12-13 08:17:10|1923.86|1903.86|1923.94|1903.94|1924.31|1904.31|1923.6|1903.6|26
1639383440000|2021-12-13 08:17:20|1923.93|1903.93|1925.14|1905.14|1925.14|1905.14|1923.93|1903.93|25
1639383450000|2021-12-13 08:17:30|1925.58|1905.58|1925.52|1905.52|1925.62|1905.62|1925.52|1905.52|4
1639383460000|2021-12-13 08:17:40|1925.46|1905.46|1923.93|1903.93|1925.46|1905.46|1923.91|1903.91|13
1639383470000|2021-12-13 08:17:50|1923.98|1903.98|1924.03|1904.03|1924.72|1904.72|1923.97|1903.97|30
1639383480000|2021-12-13 08:18:00|1923.98|1903.98|1926.77|1906.77|1926.77|1906.77|1923.82|1903.82|25
1639383490000|2021-12-13 08:18:10|1927.64|1907.64|1926.76|1906.76|1927.68|1907.68|1926.73|1906.73|25
1639383500000|2021-12-13 08:18:20|1926.78|1906.78|1928.06|1908.06|1928.06|1908.06|1926.5|1906.5|22
1639383510000|2021-12-13 08:18:30|1927.94|1907.94|1929.05|1909.05|1929.5|1909.5|1927.94|1907.94|24
1639383520000|2021-12-13 08:18:40|1929.07|1909.07|1928.02|1908.02|1929.07|1909.07|1927.98|1907.98|27
1639383530000|2021-12-13 08:18:50|1928|1908|1929.97|1909.97|1929.97|1909.97|1927.9|1907.9|21
1639383540000|2021-12-13 08:19:00|1929.66|1909.66|1929.37|1909.37|1929.81|1909.81|1928.94|1908.94|17
1639383550000|2021-12-13 08:19:10|1929.2|1909.2|1928.96|1908.96|1929.57|1909.57|1928.5|1908.5|30
1639383560000|2021-12-13 08:19:20|1929.53|1909.53|1929.56|1909.56|1929.57|1909.57|1928.87|1908.87|9
1639383570000|2021-12-13 08:19:30|1929.54|1909.54|1929.2|1909.2|1929.54|1909.54|1929.03|1909.03|24
1639383580000|2021-12-13 08:19:40|1928.92|1908.92|1928.75|1908.75|1929.03|1909.03|1928.6|1908.6|13
1639383590000|2021-12-13 08:19:50|1928.73|1908.73|1929.46|1909.46|1929.46|1909.46|1928.55|1908.55|19
1639383600000|2021-12-13 08:20:00|1929.35|1909.35|1930.42|1910.42|1930.43|1910.43|1929.35|1909.35|17
1639383610000|2021-12-13 08:20:10|1930.39|1910.39|1929.79|1909.79|1930.45|1910.45|1929.79|1909.79|15
1639383620000|2021-12-13 08:20:20|1929.82|1909.82|1929.71|1909.71|1930.14|1910.14|1929.56|1909.56|21
1639383630000|2021-12-13 08:20:30|1929.68|1909.68|1929.03|1909.03|1929.76|1909.76|1928.85|1908.85|33
1639383640000|2021-12-13 08:20:40|1929.01|1909.01|1929.2|1909.2|1929.24|1909.24|1928.93|1908.93|28
1639383650000|2021-12-13 08:20:50|1929.19|1909.19|1928.69|1908.69|1929.39|1909.39|1928.57|1908.57|35
1639383660000|2021-12-13 08:21:00|1928.66|1908.66|1928.09|1908.09|1928.77|1908.77|1927.41|1907.41|33
1639383670000|2021-12-13 08:21:10|1928.01|1908.01|1929.27|1909.27|1929.29|1909.29|1928.01|1908.01|34
1639383680000|2021-12-13 08:21:20|1929.09|1909.09|1929.4|1909.4|1929.4|1909.4|1928.94|1908.94|30
1639383690000|2021-12-13 08:21:30|1929.42|1909.42|1929.14|1909.14|1929.44|1909.44|1928.66|1908.66|29
1639383700000|2021-12-13 08:21:40|1928.72|1908.72|1929.44|1909.44|1929.44|1909.44|1928.56|1908.56|28
1639383710000|2021-12-13 08:21:50|1929.11|1909.11|1930.37|1910.37|1930.37|1910.37|1929.11|1909.11|9
1639383720000|2021-12-13 08:22:00|1930.52|1910.52|1930.17|1910.17|1930.63|1910.63|1930.17|1910.17|10
1639383730000|2021-12-13 08:22:10|1930.16|1910.16|1929.8|1909.8|1930.19|1910.19|1929.58|1909.58|31
1639383740000|2021-12-13 08:22:20|1929.81|1909.81|1930.02|1910.02|1930.14|1910.14|1929.74|1909.74|30
1639383750000|2021-12-13 08:22:30|1930.04|1910.04|1930.12|1910.12|1930.12|1910.12|1929.87|1909.87|30
1639383760000|2021-12-13 08:22:40|1930.13|1910.13|1930.39|1910.39|1930.45|1910.45|1930.06|1910.06|7
1639383770000|2021-12-13 08:22:50|1930.42|1910.42|1930|1910|1930.44|1910.44|1930|1910|14
1639383780000|2021-12-13 08:23:00|1929.8|1909.8|1929.51|1909.51|1929.8|1909.8|1929.1|1909.1|33
1639383790000|2021-12-13 08:23:10|1929.43|1909.43|1929.38|1909.38|1929.46|1909.46|1929.22|1909.22|22
1639383800000|2021-12-13 08:23:20|1929.36|1909.36|1929.22|1909.22|1929.37|1909.37|1929.02|1909.02|17
1639383810000|2021-12-13 08:23:30|1929.23|1909.23|1928.5|1908.5|1929.25|1909.25|1928.49|1908.49|29
1639383820000|2021-12-13 08:23:40|1928.43|1908.43|1928.72|1908.72|1928.79|1908.79|1928.43|1908.43|29
1639383830000|2021-12-13 08:23:50|1928.7|1908.7|1928.8|1908.8|1928.8|1908.8|1928.66|1908.66|17
1639383840000|2021-12-13 08:24:00|1928.79|1908.79|1928.48|1908.48|1928.79|1908.79|1928.46|1908.46|26
1639383850000|2021-12-13 08:24:10|1928.47|1908.47|1927.2|1907.2|1928.52|1908.52|1927.2|1907.2|28
1639383860000|2021-12-13 08:24:20|1927.21|1907.21|1927.14|1907.14|1927.57|1907.57|1927.08|1907.08|24
1639383870000|2021-12-13 08:24:30|1927.19|1907.19|1927.37|1907.37|1927.46|1907.46|1927.19|1907.19|25
1639383880000|2021-12-13 08:24:40|1927.39|1907.39|1927.16|1907.16|1927.39|1907.39|1926.15|1906.15|19
1639383890000|2021-12-13 08:24:50|1927.07|1907.07|1927.32|1907.32|1927.32|1907.32|1927.07|1907.07|20
1639383900000|2021-12-13 08:25:00|1927.36|1907.36|1926.38|1906.38|1927.36|1907.36|1926.28|1906.28|14
1639383910000|2021-12-13 08:25:10|1926.3|1906.3|1924.69|1904.69|1926.36|1906.36|1924.66|1904.66|23
1639383920000|2021-12-13 08:25:20|1924.74|1904.74|1924.18|1904.18|1924.74|1904.74|1923.93|1903.93|27
1639383930000|2021-12-13 08:25:30|1924.26|1904.26|1923.71|1903.71|1924.42|1904.42|1923.71|1903.71|34
1639383940000|2021-12-13 08:25:40|1923.84|1903.84|1924.47|1904.47|1924.47|1904.47|1923.71|1903.71|25
1639383950000|2021-12-13 08:25:50|1924.48|1904.48|1924.8|1904.8|1924.89|1904.89|1924.48|1904.48|19
1639383960000|2021-12-13 08:26:00|1924.74|1904.74|1925.54|1905.54|1925.55|1905.55|1924.63|1904.63|20
1639383970000|2021-12-13 08:26:10|1925.55|1905.55|1927.27|1907.27|1927.28|1907.28|1925.4|1905.4|19
1639383980000|2021-12-13 08:26:20|1927.23|1907.23|1927.14|1907.14|1927.23|1907.23|1926.93|1906.93|21
1639383990000|2021-12-13 08:26:30|1927.11|1907.11|1927.5|1907.5|1927.5|1907.5|1927.11|1907.11|2
1639384000000|2021-12-13 08:26:40|1927.44|1907.44|1926.98|1906.98|1927.68|1907.68|1926.96|1906.96|10
1639384010000|2021-12-13 08:26:50|1926.62|1906.62|1924.76|1904.76|1926.62|1906.62|1924.75|1904.75|21
1639384020000|2021-12-13 08:27:00|1924.64|1904.64|1926.28|1906.28|1926.72|1906.72|1924.64|1904.64|33
1639384030000|2021-12-13 08:27:10|1926.33|1906.33|1926.52|1906.52|1926.78|1906.78|1926.24|1906.24|18
1639384040000|2021-12-13 08:27:20|1926.4|1906.4|1926.39|1906.39|1926.44|1906.44|1926.14|1906.14|28
1639384050000|2021-12-13 08:27:30|1926.23|1906.23|1926.67|1906.67|1926.71|1906.71|1926.2|1906.2|29
1639384060000|2021-12-13 08:27:40|1926.59|1906.59|1926.55|1906.55|1926.9|1906.9|1926.03|1906.03|28
1639384070000|2021-12-13 08:27:50|1926.57|1906.57|1926.56|1906.56|1926.75|1906.75|1926.31|1906.31|27
1639384080000|2021-12-13 08:28:00|1926.62|1906.62|1927.15|1907.15|1927.36|1907.36|1926.62|1906.62|15
1639384090000|2021-12-13 08:28:10|1927.11|1907.11|1927.05|1907.05|1927.42|1907.42|1926.85|1906.85|22
1639384100000|2021-12-13 08:28:20|1926.98|1906.98|1926.82|1906.82|1927.23|1907.23|1926.77|1906.77|30
1639384110000|2021-12-13 08:28:30|1926.81|1906.81|1927.61|1907.61|1927.73|1907.73|1926.76|1906.76|29
1639384120000|2021-12-13 08:28:40|1928.03|1908.03|1928.69|1908.69|1929.19|1909.19|1928.02|1908.02|19
1639384130000|2021-12-13 08:28:50|1928.72|1908.72|1928.18|1908.18|1928.74|1908.74|1928.09|1908.09|18
1639384140000|2021-12-13 08:29:00|1928.19|1908.19|1927.57|1907.57|1928.21|1908.21|1927.44|1907.44|28
1639384150000|2021-12-13 08:29:10|1927.7|1907.7|1928.18|1908.18|1928.18|1908.18|1927.59|1907.59|21
1639384160000|2021-12-13 08:29:20|1928.15|1908.15|1928.7|1908.7|1928.73|1908.73|1928.15|1908.15|9
1639384170000|2021-12-13 08:29:30|1928.74|1908.74|1929.01|1909.01|1929.21|1909.21|1928.74|1908.74|4
1639384180000|2021-12-13 08:29:40|1929.02|1909.02|1929.48|1909.48|1929.53|1909.53|1929.02|1909.02|6
1639384190000|2021-12-13 08:29:50|1929.46|1909.46|1929.32|1909.32|1929.46|1909.46|1929.02|1909.02|16
1639384200000|2021-12-13 08:30:00|1929.36|1909.36|1929.46|1909.46|1929.46|1909.46|1929.36|1909.36|8
1639384210000|2021-12-13 08:30:10|1929.52|1909.52|1929.52|1909.52|1929.52|1909.52|1929.52|1909.52|1
1639384220000|2021-12-13 08:30:20|1929.4|1909.4|1929.94|1909.94|1929.94|1909.94|1929.31|1909.31|13
1639384230000|2021-12-13 08:30:30|1930.02|1910.02|1930.48|1910.48|1930.6|1910.6|1930.02|1910.02|11
1639384240000|2021-12-13 08:30:40|1930.75|1910.75|1930.54|1910.54|1930.75|1910.75|1930.51|1910.51|15
1639384250000|2021-12-13 08:30:50|1930.56|1910.56|1930.75|1910.75|1930.88|1910.88|1930.51|1910.51|14
1639384260000|2021-12-13 08:31:00|1930.74|1910.74|1930.75|1910.75|1930.75|1910.75|1930.74|1910.74|2
1639384270000|2021-12-13 08:31:10|1930.77|1910.77|1930.47|1910.47|1930.77|1910.77|1929.96|1909.96|11
1639384280000|2021-12-13 08:31:20|1930.48|1910.48|1930.56|1910.56|1930.56|1910.56|1930.48|1910.48|2
1639384290000|2021-12-13 08:31:30|1931.09|1911.09|1930.98|1910.98|1931.09|1911.09|1930.98|1910.98|2
1639384300000|2021-12-13 08:31:40|1930.96|1910.96|1931.02|1911.02|1931.03|1911.03|1930.89|1910.89|14
1639384310000|2021-12-13 08:31:50|1931|1911|1930.99|1910.99|1931|1911|1930.89|1910.89|6
1639384320000|2021-12-13 08:32:00|1930.97|1910.97|1930.88|1910.88|1930.97|1910.97|1930.88|1910.88|7
1639384330000|2021-12-13 08:32:10|1930.86|1910.86|1930.79|1910.79|1931.26|1911.26|1930.79|1910.79|8
1639384340000|2021-12-13 08:32:20|1930.92|1910.92|1930.82|1910.82|1930.92|1910.92|1930.74|1910.74|3
1639384350000|2021-12-13 08:32:30|1931.39|1911.39|1931.48|1911.48|1931.57|1911.57|1931.38|1911.38|16
1639384360000|2021-12-13 08:32:40|1931.57|1911.57|1934.43|1914.43|1934.58|1914.58|1931.35|1911.35|25
1639384370000|2021-12-13 08:32:50|1934.71|1914.71|1934.81|1914.81|1934.95|1914.95|1934.25|1914.25|36
1639384380000|2021-12-13 08:33:00|1934.72|1914.72|1933.03|1913.03|1935.16|1915.16|1933.03|1913.03|36
1639384390000|2021-12-13 08:33:10|1933.08|1913.08|1934.34|1914.34|1934.38|1914.38|1933.03|1913.03|25
1639384400000|2021-12-13 08:33:20|1934.26|1914.26|1933.31|1913.31|1934.42|1914.42|1933.31|1913.31|27
1639384410000|2021-12-13 08:33:30|1933.27|1913.27|1933.73|1913.73|1933.76|1913.76|1933.02|1913.02|21
1639384420000|2021-12-13 08:33:40|1933.77|1913.77|1935.28|1915.28|1935.28|1915.28|1933.66|1913.66|23
1639384430000|2021-12-13 08:33:50|1935.63|1915.63|1937.56|1917.56|1937.56|1917.56|1935.55|1915.55|18
1639384440000|2021-12-13 08:34:00|1937.53|1917.53|1935.96|1915.96|1937.54|1917.54|1935.96|1915.96|31
1639384450000|2021-12-13 08:34:10|1935.92|1915.92|1935.56|1915.56|1936.43|1916.43|1934.93|1914.93|32
1639384460000|2021-12-13 08:34:20|1935.61|1915.61|1935.33|1915.33|1936.35|1916.35|1935.03|1915.03|25
1639384470000|2021-12-13 08:34:30|1935.48|1915.48|1935.78|1915.78|1936.34|1916.34|1935.48|1915.48|27
1639384480000|2021-12-13 08:34:40|1936.13|1916.13|1935.26|1915.26|1936.48|1916.48|1935.26|1915.26|17
1639384490000|2021-12-13 08:34:50|1935.06|1915.06|1935.01|1915.01|1935.32|1915.32|1934.68|1914.68|17
1639384500000|2021-12-13 08:35:00|1935|1915|1935.56|1915.56|1936.33|1916.33|1934.97|1914.97|29
1639384510000|2021-12-13 08:35:10|1935.62|1915.62|1936.29|1916.29|1936.29|1916.29|1935.6|1915.6|16
1639384520000|2021-12-13 08:35:20|1936.56|1916.56|1936.84|1916.84|1936.84|1916.84|1936.56|1916.56|4
1639384530000|2021-12-13 08:35:30|1936.74|1916.74|1936.68|1916.68|1936.84|1916.84|1936.64|1916.64|19
1639384540000|2021-12-13 08:35:40|1936.56|1916.56|1936.69|1916.69|1936.77|1916.77|1936.06|1916.06|27
1639384550000|2021-12-13 08:35:50|1936.67|1916.67|1936.63|1916.63|1937.01|1917.01|1936.63|1916.63|26
1639384560000|2021-12-13 08:36:00|1936.5|1916.5|1936.86|1916.86|1937.03|1917.03|1936.5|1916.5|18
1639384570000|2021-12-13 08:36:10|1936.84|1916.84|1937.01|1917.01|1937.09|1917.09|1936.7|1916.7|16
1639384580000|2021-12-13 08:36:20|1936.99|1916.99|1936.2|1916.2|1936.99|1916.99|1936.2|1916.2|21
1639384590000|2021-12-13 08:36:30|1936.19|1916.19|1936.17|1916.17|1936.19|1916.19|1935.93|1915.93|15
1639384600000|2021-12-13 08:36:40|1936.16|1916.16|1935.99|1915.99|1936.16|1916.16|1935.92|1915.92|18
1639384610000|2021-12-13 08:36:50|1935.97|1915.97|1936.02|1916.02|1936.09|1916.09|1935.95|1915.95|22
1639384620000|2021-12-13 08:37:00|1936.01|1916.01|1935.1|1915.1|1936.01|1916.01|1935.1|1915.1|20
1639384630000|2021-12-13 08:37:10|1934.92|1914.92|1933.77|1913.77|1934.94|1914.94|1933.76|1913.76|21
1639384640000|2021-12-13 08:37:20|1933.75|1913.75|1930.29|1910.29|1934.13|1914.13|1930.25|1910.25|31
1639384650000|2021-12-13 08:37:30|1930.3|1910.3|1931.12|1911.12|1931.15|1911.15|1930.18|1910.18|27
1639384660000|2021-12-13 08:37:40|1931.1|1911.1|1929.72|1909.72|1931.1|1911.1|1929.7|1909.7|29
1639384670000|2021-12-13 08:37:50|1929.73|1909.73|1929.28|1909.28|1929.79|1909.79|1929.05|1909.05|18
1639384680000|2021-12-13 08:38:00|1929.18|1909.18|1929.25|1909.25|1929.33|1909.33|1929.09|1909.09|30
1639384690000|2021-12-13 08:38:10|1929.26|1909.26|1928.72|1908.72|1929.26|1909.26|1928.72|1908.72|29
1639384700000|2021-12-13 08:38:20|1928.71|1908.71|1929.45|1909.45|1929.45|1909.45|1928.71|1908.71|12
1639384710000|2021-12-13 08:38:30|1929.52|1909.52|1929.79|1909.79|1929.79|1909.79|1929.05|1909.05|9
1639384720000|2021-12-13 08:38:40|1929.8|1909.8|1929.58|1909.58|1929.8|1909.8|1929.58|1909.58|3
1639384730000|2021-12-13 08:38:50|1929.12|1909.12|1928.64|1908.64|1929.38|1909.38|1928.64|1908.64|9
1639384740000|2021-12-13 08:39:00|1928.76|1908.76|1927.66|1907.66|1928.76|1908.76|1927.63|1907.63|27
1639384750000|2021-12-13 08:39:10|1927.65|1907.65|1927.73|1907.73|1927.93|1907.93|1927.6|1907.6|31
1639384760000|2021-12-13 08:39:20|1927.71|1907.71|1928.74|1908.74|1928.74|1908.74|1927.68|1907.68|29
1639384770000|2021-12-13 08:39:30|1928.71|1908.71|1930.43|1910.43|1930.69|1910.69|1928.71|1908.71|25
1639384780000|2021-12-13 08:39:40|1930.53|1910.53|1930.63|1910.63|1930.63|1910.63|1930.32|1910.32|14
1639384790000|2021-12-13 08:39:50|1930.55|1910.55|1930.56|1910.56|1930.56|1910.56|1930.55|1910.55|2
1639384800000|2021-12-13 08:40:00|1930.68|1910.68|1930.71|1910.71|1931.32|1911.32|1930.68|1910.68|12
1639384810000|2021-12-13 08:40:10|1930.73|1910.73|1931.33|1911.33|1931.33|1911.33|1930.63|1910.63|10
1639384820000|2021-12-13 08:40:20|1931.14|1911.14|1931.19|1911.19|1931.19|1911.19|1931.14|1911.14|3
1639384830000|2021-12-13 08:40:30|1931.52|1911.52|1931.87|1911.87|1932.02|1912.02|1931.04|1911.04|11
1639384840000|2021-12-13 08:40:40|1931.97|1911.97|1934.55|1914.55|1934.55|1914.55|1931.95|1911.95|21
1639384850000|2021-12-13 08:40:50|1934.7|1914.7|1935.83|1915.83|1935.86|1915.86|1934.7|1914.7|17
1639384860000|2021-12-13 08:41:00|1935.82|1915.82|1935.79|1915.79|1935.83|1915.83|1935.04|1915.04|13
1639384870000|2021-12-13 08:41:10|1935.72|1915.72|1934.34|1914.34|1935.79|1915.79|1934.3|1914.3|20
1639384880000|2021-12-13 08:41:20|1934.29|1914.29|1934.11|1914.11|1934.33|1914.33|1934.05|1914.05|9
1639384890000|2021-12-13 08:41:30|1934.1|1914.1|1933.55|1913.55|1934.1|1914.1|1933.43|1913.43|13
1639384900000|2021-12-13 08:41:40|1933.74|1913.74|1933.16|1913.16|1933.74|1913.74|1933.16|1913.16|4
1639384910000|2021-12-13 08:41:50|1933.22|1913.22|1933.19|1913.19|1933.22|1913.22|1933.16|1913.16|3
1639384920000|2021-12-13 08:42:00|1932.87|1912.87|1932.21|1912.21|1932.89|1912.89|1932.11|1912.11|19
1639384930000|2021-12-13 08:42:10|1931.51|1911.51|1932.91|1912.91|1933.12|1913.12|1931.5|1911.5|18
1639384940000|2021-12-13 08:42:20|1933.12|1913.12|1932.47|1912.47|1933.12|1913.12|1932.38|1912.38|23
1639384950000|2021-12-13 08:42:30|1932.07|1912.07|1931.58|1911.58|1932.56|1912.56|1931.35|1911.35|28
1639384960000|2021-12-13 08:42:40|1931.56|1911.56|1931.53|1911.53|1931.69|1911.69|1931.45|1911.45|30
1639384970000|2021-12-13 08:42:50|1931.67|1911.67|1931.46|1911.46|1931.67|1911.67|1931.45|1911.45|28
1639384980000|2021-12-13 08:43:00|1931.51|1911.51|1931.38|1911.38|1931.67|1911.67|1931.33|1911.33|30
1639384990000|2021-12-13 08:43:10|1931.37|1911.37|1932.48|1912.48|1932.48|1912.48|1931.37|1911.37|22
1639385000000|2021-12-13 08:43:20|1932.51|1912.51|1932.48|1912.48|1932.51|1912.51|1932.48|1912.48|2
1639385010000|2021-12-13 08:43:30|1932.69|1912.69|1932.69|1912.69|1932.69|1912.69|1932.69|1912.69|1
1639385020000|2021-12-13 08:43:40|1933.17|1913.17|1933.76|1913.76|1933.76|1913.76|1933.17|1913.17|8
1639385030000|2021-12-13 08:43:50|1933.83|1913.83|1934.25|1914.25|1934.71|1914.71|1933.76|1913.76|8
1639385040000|2021-12-13 08:44:00|1934.27|1914.27|1934.63|1914.63|1934.71|1914.71|1933.42|1913.42|30
1639385050000|2021-12-13 08:44:10|1934.56|1914.56|1934.47|1914.47|1934.56|1914.56|1934.05|1914.05|15
1639385060000|2021-12-13 08:44:20|1934.6|1914.6|1935.44|1915.44|1935.44|1915.44|1934.58|1914.58|7
1639385070000|2021-12-13 08:44:30|1935.97|1915.97|1936.31|1916.31|1936.36|1916.36|1935.97|1915.97|7
1639385080000|2021-12-13 08:44:40|1936.38|1916.38|1937|1917|1937|1917|1936.38|1916.38|5
1639385090000|2021-12-13 08:44:50|1937.09|1917.09|1937.34|1917.34|1937.39|1917.39|1937.09|1917.09|5
1639385100000|2021-12-13 08:45:00|1937.46|1917.46|1935.59|1915.59|1937.46|1917.46|1935.59|1915.59|29
1639385110000|2021-12-13 08:45:10|1935.58|1915.58|1934.37|1914.37|1935.58|1915.58|1934.31|1914.31|26
1639385120000|2021-12-13 08:45:20|1934.17|1914.17|1934.3|1914.3|1934.3|1914.3|1933.94|1913.94|19
1639385130000|2021-12-13 08:45:30|1934.31|1914.31|1933.46|1913.46|1934.31|1914.31|1933.23|1913.23|17
1639385140000|2021-12-13 08:45:40|1933.33|1913.33|1933.76|1913.76|1934.05|1914.05|1933.28|1913.28|16
1639385150000|2021-12-13 08:45:50|1933.73|1913.73|1933.78|1913.78|1933.84|1913.84|1933.59|1913.59|19
1639385160000|2021-12-13 08:46:00|1933.75|1913.75|1933.8|1913.8|1934|1914|1933.72|1913.72|16
1639385170000|2021-12-13 08:46:10|1933.78|1913.78|1933.85|1913.85|1933.85|1913.85|1933.77|1913.77|21
1639385180000|2021-12-13 08:46:20|1933.84|1913.84|1935.85|1915.85|1935.85|1915.85|1933.74|1913.74|11
1639385190000|2021-12-13 08:46:30|1935.95|1915.95|1938.4|1918.4|1938.42|1918.42|1935.95|1915.95|20
1639385200000|2021-12-13 08:46:40|1938.47|1918.47|1938.35|1918.35|1938.47|1918.47|1938.35|1918.35|2
1639385210000|2021-12-13 08:46:50|1938.31|1918.31|1938.71|1918.71|1939|1919|1937.64|1917.64|17
1639385220000|2021-12-13 08:47:00|1938.91|1918.91|1938.78|1918.78|1938.91|1918.91|1938.23|1918.23|13
1639385230000|2021-12-13 08:47:10|1938.71|1918.71|1938.09|1918.09|1938.76|1918.76|1937.97|1917.97|13
1639385240000|2021-12-13 08:47:20|1938.08|1918.08|1937.47|1917.47|1938.36|1918.36|1937.47|1917.47|32
1639385250000|2021-12-13 08:47:30|1937.58|1917.58|1937.54|1917.54|1937.88|1917.88|1937.47|1917.47|34
1639385260000|2021-12-13 08:47:40|1937.53|1917.53|1937.73|1917.73|1937.78|1917.78|1937.09|1917.09|32
1639385270000|2021-12-13 08:47:50|1937.78|1917.78|1937.65|1917.65|1937.8|1917.8|1937.65|1917.65|26
1639385280000|2021-12-13 08:48:00|1937.62|1917.62|1936.79|1916.79|1937.62|1917.62|1936.29|1916.29|27
1639385290000|2021-12-13 08:48:10|1936.8|1916.8|1937.24|1917.24|1937.24|1917.24|1936.58|1916.58|16
1639385300000|2021-12-13 08:48:20|1937.23|1917.23|1936.8|1916.8|1937.23|1917.23|1936.8|1916.8|9
1639385310000|2021-12-13 08:48:30|1936.82|1916.82|1936.57|1916.57|1936.82|1916.82|1936.56|1916.56|10
1639385320000|2021-12-13 08:48:40|1936.53|1916.53|1935.83|1915.83|1936.53|1916.53|1935.7|1915.7|21
1639385330000|2021-12-13 08:48:50|1935.85|1915.85|1936.19|1916.19|1936.29|1916.29|1935.85|1915.85|11
1639385340000|2021-12-13 08:49:00|1936.2|1916.2|1935.12|1915.12|1936.2|1916.2|1935.11|1915.11|21
1639385350000|2021-12-13 08:49:10|1935.13|1915.13|1935.29|1915.29|1935.29|1915.29|1935.13|1915.13|18
1639385360000|2021-12-13 08:49:20|1935.28|1915.28|1935.57|1915.57|1935.57|1915.57|1935.26|1915.26|10
1639385370000|2021-12-13 08:49:30|1935.61|1915.61|1935.55|1915.55|1935.61|1915.61|1935.55|1915.55|2
1639385380000|2021-12-13 08:49:40|1935.42|1915.42|1936.24|1916.24|1936.24|1916.24|1935.39|1915.39|16
1639385390000|2021-12-13 08:49:50|1936.38|1916.38|1936.38|1916.38|1936.38|1916.38|1936.37|1916.37|3
1639385400000|2021-12-13 08:50:00|1936.32|1916.32|1936.05|1916.05|1936.32|1916.32|1936.05|1916.05|3
1639385410000|2021-12-13 08:50:10|1936|1916|1936|1916|1936|1916|1936|1916|1
1639385420000|2021-12-13 08:50:20|1935.78|1915.78|1935.2|1915.2|1936.13|1916.13|1935.19|1915.19|34
1639385430000|2021-12-13 08:50:30|1935.1|1915.1|1933.64|1913.64|1935.3|1915.3|1933.64|1913.64|34
1639385440000|2021-12-13 08:50:40|1933.66|1913.66|1936.39|1916.39|1936.39|1916.39|1933.55|1913.55|16
1639385450000|2021-12-13 08:50:50|1936.47|1916.47|1937.01|1917.01|1937.07|1917.07|1936.47|1916.47|8
1639385460000|2021-12-13 08:51:00|1937.26|1917.26|1938.26|1918.26|1938.57|1918.57|1937.26|1917.26|13
1639385470000|2021-12-13 08:51:10|1938.61|1918.61|1938.55|1918.55|1938.61|1918.61|1938.55|1918.55|2
1639385480000|2021-12-13 08:51:20|1938.54|1918.54|1938.19|1918.19|1938.54|1918.54|1938.1|1918.1|19
1639385490000|2021-12-13 08:51:30|1938.15|1918.15|1937.62|1917.62|1938.15|1918.15|1937.47|1917.47|13
1639385500000|2021-12-13 08:51:40|1937.6|1917.6|1938.11|1918.11|1938.12|1918.12|1937.59|1917.59|25
1639385510000|2021-12-13 08:51:50|1938.08|1918.08|1938.1|1918.1|1938.12|1918.12|1937.93|1917.93|29
1639385520000|2021-12-13 08:52:00|1938.07|1918.07|1937.8|1917.8|1938.1|1918.1|1937.65|1917.65|28
1639385530000|2021-12-13 08:52:10|1937.77|1917.77|1937.7|1917.7|1937.77|1917.77|1937.59|1917.59|31
1639385540000|2021-12-13 08:52:20|1937.71|1917.71|1937.76|1917.76|1937.93|1917.93|1937.52|1917.52|26
1639385550000|2021-12-13 08:52:30|1937.73|1917.73|1937.55|1917.55|1938.03|1918.03|1937.52|1917.52|24
1639385560000|2021-12-13 08:52:40|1937.59|1917.59|1938.51|1918.51|1938.61|1918.61|1937.59|1917.59|18
1639385570000|2021-12-13 08:52:50|1938.88|1918.88|1939.53|1919.53|1939.56|1919.56|1938.88|1918.88|6
1639385580000|2021-12-13 08:53:00|1939.56|1919.56|1939.95|1919.95|1940.13|1920.13|1939.48|1919.48|20
1639385590000|2021-12-13 08:53:10|1939.87|1919.87|1940.57|1920.57|1940.92|1920.92|1939.87|1919.87|25
1639385600000|2021-12-13 08:53:20|1940.88|1920.88|1940.97|1920.97|1941|1921|1940.81|1920.81|29
1639385610000|2021-12-13 08:53:30|1940.94|1920.94|1943.08|1923.08|1943.08|1923.08|1940.94|1920.94|18
1639385620000|2021-12-13 08:53:40|1943.07|1923.07|1943.89|1923.89|1944.6|1924.6|1943.07|1923.07|33
1639385630000|2021-12-13 08:53:50|1944.03|1924.03|1943.37|1923.37|1944.03|1924.03|1942.92|1922.92|29
1639385640000|2021-12-13 08:54:00|1943.34|1923.34|1942.99|1922.99|1943.36|1923.36|1942.99|1922.99|29
1639385650000|2021-12-13 08:54:10|1942.95|1922.95|1942.24|1922.24|1943|1923|1942.2|1922.2|27
1639385660000|2021-12-13 08:54:20|1942.23|1922.23|1942.29|1922.29|1942.48|1922.48|1941.88|1921.88|30
1639385670000|2021-12-13 08:54:30|1941.96|1921.96|1944.43|1924.43|1944.72|1924.72|1941.95|1921.95|30
1639385680000|2021-12-13 08:54:40|1944.49|1924.49|1943.71|1923.71|1944.6|1924.6|1943.71|1923.71|17
1639385690000|2021-12-13 08:54:50|1943.9|1923.9|1942.38|1922.38|1943.9|1923.9|1942.32|1922.32|35
1639385700000|2021-12-13 08:55:00|1942.45|1922.45|1942.23|1922.23|1942.52|1922.52|1942.12|1922.12|32
1639385710000|2021-12-13 08:55:10|1942.22|1922.22|1943.37|1923.37|1943.37|1923.37|1942.19|1922.19|27
1639385720000|2021-12-13 08:55:20|1943.16|1923.16|1942.96|1922.96|1943.17|1923.17|1942.87|1922.87|28
1639385730000|2021-12-13 08:55:30|1942.98|1922.98|1941.85|1921.85|1942.98|1922.98|1941.34|1921.34|34
1639385740000|2021-12-13 08:55:40|1941.8|1921.8|1941.55|1921.55|1941.97|1921.97|1941.49|1921.49|32
1639385750000|2021-12-13 08:55:50|1941.56|1921.56|1940.86|1920.86|1941.56|1921.56|1940.67|1920.67|27
1639385760000|2021-12-13 08:56:00|1940.8|1920.8|1940.67|1920.67|1940.96|1920.96|1940.66|1920.66|24
1639385770000|2021-12-13 08:56:10|1940.82|1920.82|1940.55|1920.55|1940.82|1920.82|1940.23|1920.23|19
1639385780000|2021-12-13 08:56:20|1940.54|1920.54|1938.81|1918.81|1940.54|1920.54|1938.74|1918.74|26
1639385790000|2021-12-13 08:56:30|1938.78|1918.78|1938.28|1918.28|1938.78|1918.78|1938.12|1918.12|16
1639385800000|2021-12-13 08:56:40|1938.27|1918.27|1938.43|1918.43|1938.44|1918.44|1938.12|1918.12|25
1639385810000|2021-12-13 08:56:50|1938.57|1918.57|1938.74|1918.74|1938.85|1918.85|1938.53|1918.53|27
1639385820000|2021-12-13 08:57:00|1938.73|1918.73|1938.46|1918.46|1938.75|1918.75|1938.32|1918.32|26
1639385830000|2021-12-13 08:57:10|1938.42|1918.42|1939|1919|1939|1919|1938.07|1918.07|22
1639385840000|2021-12-13 08:57:20|1938.95|1918.95|1938.97|1918.97|1939|1919|1938.63|1918.63|22
1639385850000|2021-12-13 08:57:30|1938.94|1918.94|1937.58|1917.58|1938.95|1918.95|1937.55|1917.55|28
1639385860000|2021-12-13 08:57:40|1937.76|1917.76|1937.71|1917.71|1937.99|1917.99|1937.31|1917.31|26
1639385870000|2021-12-13 08:57:50|1937.75|1917.75|1937.6|1917.6|1937.77|1917.77|1937.58|1917.58|22
1639385880000|2021-12-13 08:58:00|1937.58|1917.58|1937.7|1917.7|1937.78|1917.78|1937.57|1917.57|23
1639385890000|2021-12-13 08:58:10|1937.71|1917.71|1937.46|1917.46|1937.76|1917.76|1937.1|1917.1|22
1639385900000|2021-12-13 08:58:20|1937.48|1917.48|1937.16|1917.16|1937.71|1917.71|1937.16|1917.16|15
1639385910000|2021-12-13 08:58:30|1937.28|1917.28|1937.26|1917.26|1937.28|1917.28|1937.19|1917.19|16
1639385920000|2021-12-13 08:58:40|1937.27|1917.27|1937.36|1917.36|1937.36|1917.36|1937.27|1917.27|4
1639385930000|2021-12-13 08:58:50|1937.32|1917.32|1936.01|1916.01|1937.41|1917.41|1935.84|1915.84|27
1639385940000|2021-12-13 08:59:00|1935.86|1915.86|1935.03|1915.03|1935.96|1915.96|1934.92|1914.92|29
1639385950000|2021-12-13 08:59:10|1934.93|1914.93|1935.03|1915.03|1935.11|1915.11|1934.77|1914.77|28
1639385960000|2021-12-13 08:59:20|1935.02|1915.02|1934.89|1914.89|1935.09|1915.09|1934.75|1914.75|21
1639385970000|2021-12-13 08:59:30|1934.9|1914.9|1934.41|1914.41|1934.9|1914.9|1934.41|1914.41|27
1639385980000|2021-12-13 08:59:40|1934.53|1914.53|1935.51|1915.51|1935.59|1915.59|1934.24|1914.24|33
1639385990000|2021-12-13 08:59:50|1935.59|1915.59|1935.44|1915.44|1935.59|1915.59|1935.37|1915.37|20
1639386000000|2021-12-13 09:00:00|1935.24|1915.24|1935.13|1915.13|1935.41|1915.41|1934.81|1914.81|28
1639386010000|2021-12-13 09:00:10|1935.16|1915.16|1935.77|1915.77|1935.77|1915.77|1934.82|1914.82|27
1639386020000|2021-12-13 09:00:20|1936.01|1916.01|1935.48|1915.48|1936.26|1916.26|1935.41|1915.41|29
1639386030000|2021-12-13 09:00:30|1935.46|1915.46|1935.62|1915.62|1935.77|1915.77|1935.18|1915.18|28
1639386040000|2021-12-13 09:00:40|1935.69|1915.69|1935.63|1915.63|1935.69|1915.69|1935.59|1915.59|9
1639386050000|2021-12-13 09:00:50|1935.64|1915.64|1935.77|1915.77|1936.33|1916.33|1935.63|1915.63|8
1639386060000|2021-12-13 09:01:00|1936.24|1916.24|1936|1916|1936.24|1916.24|1935.86|1915.86|4
1639386070000|2021-12-13 09:01:10|1935.99|1915.99|1936.35|1916.35|1936.35|1916.35|1935.99|1915.99|4
1639386080000|2021-12-13 09:01:20|1936.32|1916.32|1935.93|1915.93|1936.44|1916.44|1935.75|1915.75|7
1639386090000|2021-12-13 09:01:30|1935.91|1915.91|1935.47|1915.47|1935.91|1915.91|1935.47|1915.47|9
1639386100000|2021-12-13 09:01:40|1935.35|1915.35|1935.25|1915.25|1935.51|1915.51|1935.24|1915.24|24
1639386110000|2021-12-13 09:01:50|1935.24|1915.24|1933.94|1913.94|1935.39|1915.39|1933.8|1913.8|37
1639386120000|2021-12-13 09:02:00|1933.98|1913.98|1934.13|1914.13|1934.56|1914.56|1933.82|1913.82|31
1639386130000|2021-12-13 09:02:10|1933.77|1913.77|1933.51|1913.51|1933.77|1913.77|1933.31|1913.31|32
1639386140000|2021-12-13 09:02:20|1933.4|1913.4|1933.7|1913.7|1933.7|1913.7|1933.16|1913.16|26
1639386150000|2021-12-13 09:02:30|1933.62|1913.62|1933.8|1913.8|1933.89|1913.89|1933.37|1913.37|32
1639386160000|2021-12-13 09:02:40|1933.82|1913.82|1933.96|1913.96|1934.08|1914.08|1933.63|1913.63|24
1639386170000|2021-12-13 09:02:50|1933.91|1913.91|1933.46|1913.46|1933.91|1913.91|1933.42|1913.42|20
1639386180000|2021-12-13 09:03:00|1933.38|1913.38|1933.27|1913.27|1933.54|1913.54|1932.76|1912.76|24
1639386190000|2021-12-13 09:03:10|1933.32|1913.32|1933.41|1913.41|1933.62|1913.62|1933.32|1913.32|22
1639386200000|2021-12-13 09:03:20|1933.39|1913.39|1932.56|1912.56|1933.44|1913.44|1932.43|1912.43|31
1639386210000|2021-12-13 09:03:30|1932.62|1912.62|1931.94|1911.94|1932.64|1912.64|1931.94|1911.94|28
1639386220000|2021-12-13 09:03:40|1931.93|1911.93|1931.96|1911.96|1932.43|1912.43|1931.93|1911.93|23
1639386230000|2021-12-13 09:03:50|1931.95|1911.95|1931.15|1911.15|1931.95|1911.95|1931.05|1911.05|25
1639386240000|2021-12-13 09:04:00|1931.12|1911.12|1930.28|1910.28|1931.17|1911.17|1930.26|1910.26|25
1639386250000|2021-12-13 09:04:10|1930.44|1910.44|1930.49|1910.49|1930.53|1910.53|1930.28|1910.28|23
1639386260000|2021-12-13 09:04:20|1930.51|1910.51|1930.61|1910.61|1930.84|1910.84|1930.36|1910.36|17
1639386270000|2021-12-13 09:04:30|1930.59|1910.59|1930.83|1910.83|1930.84|1910.84|1930.59|1910.59|9
1639386280000|2021-12-13 09:04:40|1930.86|1910.86|1930.43|1910.43|1930.9|1910.9|1930.43|1910.43|14
1639386290000|2021-12-13 09:04:50|1930.46|1910.46|1930.21|1910.21|1930.75|1910.75|1930.02|1910.02|25
1639386300000|2021-12-13 09:05:00|1930.22|1910.22|1929.04|1909.04|1930.22|1910.22|1929.04|1909.04|27
1639386310000|2021-12-13 09:05:10|1928.97|1908.97|1927.5|1907.5|1928.97|1908.97|1927.41|1907.41|34
1639386320000|2021-12-13 09:05:20|1927.48|1907.48|1927.2|1907.2|1927.5|1907.5|1926.93|1906.93|25
1639386330000|2021-12-13 09:05:30|1927.09|1907.09|1926.12|1906.12|1927.09|1907.09|1925.63|1905.63|30
1639386340000|2021-12-13 09:05:40|1926.17|1906.17|1923.72|1903.72|1926.17|1906.17|1923.71|1903.71|37
1639386350000|2021-12-13 09:05:50|1923.7|1903.7|1924.1|1904.1|1924.15|1904.15|1923.64|1903.64|16
1639386360000|2021-12-13 09:06:00|1924.07|1904.07|1923.77|1903.77|1924.12|1904.12|1923.21|1903.21|26
1639386370000|2021-12-13 09:06:10|1923.65|1903.65|1924.32|1904.32|1924.44|1904.44|1923.65|1903.65|23
1639386380000|2021-12-13 09:06:20|1924.33|1904.33|1924.34|1904.34|1924.39|1904.39|1924.19|1904.19|25
1639386390000|2021-12-13 09:06:30|1924.36|1904.36|1921.52|1901.52|1924.42|1904.42|1921.52|1901.52|32
1639386400000|2021-12-13 09:06:40|1921.69|1901.69|1922.09|1902.09|1922.09|1902.09|1921.32|1901.32|27
1639386410000|2021-12-13 09:06:50|1922.23|1902.23|1922.43|1902.43|1922.66|1902.66|1922.19|1902.19|30
1639386420000|2021-12-13 09:07:00|1922.53|1902.53|1923.92|1903.92|1923.92|1903.92|1922.53|1902.53|19
1639386430000|2021-12-13 09:07:10|1923.79|1903.79|1923.93|1903.93|1923.98|1903.98|1923.74|1903.74|8
1639386440000|2021-12-13 09:07:20|1924.22|1904.22|1924.82|1904.82|1925.17|1905.17|1924.22|1904.22|19
1639386450000|2021-12-13 09:07:30|1924.96|1904.96|1922.65|1902.65|1924.96|1904.96|1922.65|1902.65|30
1639386460000|2021-12-13 09:07:40|1922.64|1902.64|1922.94|1902.94|1923.12|1903.12|1922.56|1902.56|26
1639386470000|2021-12-13 09:07:50|1922.93|1902.93|1922.97|1902.97|1922.97|1902.97|1922.13|1902.13|24
1639386480000|2021-12-13 09:08:00|1922.95|1902.95|1923.09|1903.09|1923.2|1903.2|1922.91|1902.91|20
1639386490000|2021-12-13 09:08:10|1923.1|1903.1|1923.84|1903.84|1923.93|1903.93|1923.03|1903.03|31
1639386500000|2021-12-13 09:08:20|1923.82|1903.82|1923.7|1903.7|1924.41|1904.41|1923.08|1903.08|33
1639386510000|2021-12-13 09:08:30|1923.62|1903.62|1924.47|1904.47|1924.65|1904.65|1923.54|1903.54|13
1639386520000|2021-12-13 09:08:40|1923.92|1903.92|1924.11|1904.11|1924.19|1904.19|1923.8|1903.8|8
1639386530000|2021-12-13 09:08:50|1923.97|1903.97|1924.48|1904.48|1924.69|1904.69|1923.97|1903.97|10
1639386540000|2021-12-13 09:09:00|1924.72|1904.72|1922.11|1902.11|1924.72|1904.72|1922.01|1902.01|31
1639386550000|2021-12-13 09:09:10|1922.1|1902.1|1923.04|1903.04|1923.04|1903.04|1921.83|1901.83|19
1639386560000|2021-12-13 09:09:20|1922.96|1902.96|1922.01|1902.01|1922.96|1902.96|1921.94|1901.94|15
1639386570000|2021-12-13 09:09:30|1922.52|1902.52|1921.86|1901.86|1922.59|1902.59|1921.86|1901.86|11
1639386580000|2021-12-13 09:09:40|1921.92|1901.92|1921.52|1901.52|1921.92|1901.92|1921.52|1901.52|17
1639386590000|2021-12-13 09:09:50|1921.58|1901.58|1921.25|1901.25|1921.6|1901.6|1921.1|1901.1|20
1639386600000|2021-12-13 09:10:00|1921.09|1901.09|1920.53|1900.53|1921.09|1901.09|1920.53|1900.53|7
1639386610000|2021-12-13 09:10:10|1920.51|1900.51|1919.98|1899.98|1920.51|1900.51|1919.73|1899.73|23
1639386620000|2021-12-13 09:10:20|1919.94|1899.94|1920.89|1900.89|1920.89|1900.89|1919.77|1899.77|20
1639386630000|2021-12-13 09:10:30|1920.91|1900.91|1921.26|1901.26|1921.55|1901.55|1920.89|1900.89|7
1639386640000|2021-12-13 09:10:40|1921.28|1901.28|1921.12|1901.12|1921.72|1901.72|1920.88|1900.88|20
1639386650000|2021-12-13 09:10:50|1921.06|1901.06|1920.89|1900.89|1921.06|1901.06|1920.8|1900.8|6
1639386660000|2021-12-13 09:11:00|1920.83|1900.83|1920.91|1900.91|1920.93|1900.93|1920.83|1900.83|4
1639386670000|2021-12-13 09:11:10|1920.73|1900.73|1921.85|1901.85|1921.86|1901.86|1920.73|1900.73|15
1639386680000|2021-12-13 09:11:20|1921.92|1901.92|1921.33|1901.33|1921.92|1901.92|1921.14|1901.14|13
1639386690000|2021-12-13 09:11:30|1921.36|1901.36|1921.35|1901.35|1921.36|1901.36|1921.28|1901.28|11
1639386700000|2021-12-13 09:11:40|1921.34|1901.34|1921.38|1901.38|1921.38|1901.38|1921.29|1901.29|13
1639386710000|2021-12-13 09:11:50|1921.31|1901.31|1921.31|1901.31|1921.34|1901.34|1921.29|1901.29|14
1639386720000|2021-12-13 09:12:00|1921.44|1901.44|1921.62|1901.62|1921.68|1901.68|1921.43|1901.43|20
1639386730000|2021-12-13 09:12:10|1921.59|1901.59|1921.93|1901.93|1922.44|1902.44|1921.59|1901.59|16
1639386740000|2021-12-13 09:12:20|1921.87|1901.87|1922.11|1902.11|1922.34|1902.34|1921.87|1901.87|8
1639386750000|2021-12-13 09:12:30|1922.12|1902.12|1922.75|1902.75|1922.95|1902.95|1922.12|1902.12|14
1639386760000|2021-12-13 09:12:40|1923.1|1903.1|1923.2|1903.2|1923.61|1903.61|1922.85|1902.85|15
1639386770000|2021-12-13 09:12:50|1923.23|1903.23|1923.95|1903.95|1923.95|1903.95|1923.21|1903.21|13
1639386780000|2021-12-13 09:13:00|1923.91|1903.91|1924.04|1904.04|1924.27|1904.27|1923.91|1903.91|8
1639386790000|2021-12-13 09:13:10|1923.94|1903.94|1923.59|1903.59|1923.94|1903.94|1923.55|1903.55|13
1639386800000|2021-12-13 09:13:20|1923.56|1903.56|1923.23|1903.23|1923.56|1903.56|1922.76|1902.76|24
1639386810000|2021-12-13 09:13:30|1922.86|1902.86|1923.24|1903.24|1923.24|1903.24|1922.86|1902.86|11
1639386820000|2021-12-13 09:13:40|1922.86|1902.86|1922.84|1902.84|1922.86|1902.86|1922.84|1902.84|4
1639386830000|2021-12-13 09:13:50|1922.74|1902.74|1922.83|1902.83|1922.84|1902.84|1922.66|1902.66|6
1639386840000|2021-12-13 09:14:00|1922.89|1902.89|1924.24|1904.24|1924.31|1904.31|1922.89|1902.89|12
1639386850000|2021-12-13 09:14:10|1924.27|1904.27|1924.31|1904.31|1924.39|1904.39|1924.2|1904.2|22
1639386860000|2021-12-13 09:14:20|1924.27|1904.27|1924.5|1904.5|1924.66|1904.66|1924.2|1904.2|22
1639386870000|2021-12-13 09:14:30|1924.53|1904.53|1923.11|1903.11|1924.65|1904.65|1923.1|1903.1|28
1639386880000|2021-12-13 09:14:40|1923.12|1903.12|1923.18|1903.18|1923.2|1903.2|1923.12|1903.12|11
1639386890000|2021-12-13 09:14:50|1923.17|1903.17|1921.64|1901.64|1923.17|1903.17|1921.58|1901.58|30
1639386900000|2021-12-13 09:15:00|1921.62|1901.62|1922|1902|1922.04|1902.04|1921.62|1901.62|21
1639386910000|2021-12-13 09:15:10|1921.99|1901.99|1921.44|1901.44|1921.99|1901.99|1921.36|1901.36|18
1639386920000|2021-12-13 09:15:20|1921.45|1901.45|1921.41|1901.41|1921.57|1901.57|1921.41|1901.41|17
1639386930000|2021-12-13 09:15:30|1921.4|1901.4|1920.97|1900.97|1921.53|1901.53|1920.97|1900.97|13
1639386940000|2021-12-13 09:15:40|1920.95|1900.95|1920.12|1900.12|1921.02|1901.02|1920.11|1900.11|18
1639386950000|2021-12-13 09:15:50|1920.13|1900.13|1920.13|1900.13|1920.25|1900.25|1920.12|1900.12|9
1639386960000|2021-12-13 09:16:00|1920.23|1900.23|1918.77|1898.77|1920.26|1900.26|1918.77|1898.77|23
1639386970000|2021-12-13 09:16:10|1918.72|1898.72|1917.85|1897.85|1918.92|1898.92|1917.85|1897.85|6
1639386980000|2021-12-13 09:16:20|1917.58|1897.58|1917.87|1897.87|1917.96|1897.96|1917.29|1897.29|17
1639386990000|2021-12-13 09:16:30|1918.18|1898.18|1919.77|1899.77|1919.77|1899.77|1918.18|1898.18|23
1639387000000|2021-12-13 09:16:40|1919.74|1899.74|1919.54|1899.54|1919.74|1899.74|1919.46|1899.46|6
1639387010000|2021-12-13 09:16:50|1919.53|1899.53|1919.75|1899.75|1919.75|1899.75|1919.53|1899.53|2
1639387020000|2021-12-13 09:17:00|1919.74|1899.74|1919.55|1899.55|1919.74|1899.74|1919.47|1899.47|18
1639387030000|2021-12-13 09:17:10|1919.54|1899.54|1918.98|1898.98|1919.55|1899.55|1918.87|1898.87|21
1639387040000|2021-12-13 09:17:20|1918.97|1898.97|1919|1899|1919.17|1899.17|1918.97|1898.97|20
1639387050000|2021-12-13 09:17:30|1918.98|1898.98|1917.94|1897.94|1919.18|1899.18|1917.94|1897.94|18
1639387060000|2021-12-13 09:17:40|1917.9|1897.9|1917.77|1897.77|1917.9|1897.9|1917.49|1897.49|10
1639387070000|2021-12-13 09:17:50|1917.8|1897.8|1918.01|1898.01|1918.04|1898.04|1917.66|1897.66|7
1639387080000|2021-12-13 09:18:00|1917.92|1897.92|1916.04|1896.04|1917.92|1897.92|1915.96|1895.96|29
1639387090000|2021-12-13 09:18:10|1916.02|1896.02|1915.71|1895.71|1916.02|1896.02|1915.69|1895.69|27
1639387100000|2021-12-13 09:18:20|1915.74|1895.74|1916.21|1896.21|1916.71|1896.71|1915.52|1895.52|23
1639387110000|2021-12-13 09:18:30|1916.54|1896.54|1916.49|1896.49|1916.78|1896.78|1916.39|1896.39|19
1639387120000|2021-12-13 09:18:40|1916.32|1896.32|1916.83|1896.83|1916.83|1896.83|1915.99|1895.99|21
1639387130000|2021-12-13 09:18:50|1916.86|1896.86|1915.93|1895.93|1916.86|1896.86|1915.93|1895.93|25
1639387140000|2021-12-13 09:19:00|1916.29|1896.29|1916.99|1896.99|1917.02|1897.02|1916.29|1896.29|18
1639387150000|2021-12-13 09:19:10|1916.96|1896.96|1916.4|1896.4|1916.96|1896.96|1916.36|1896.36|19
1639387160000|2021-12-13 09:19:20|1916.41|1896.41|1916.88|1896.88|1916.88|1896.88|1916.35|1896.35|23
1639387170000|2021-12-13 09:19:30|1916.98|1896.98|1917.66|1897.66|1917.66|1897.66|1916.98|1896.98|10
1639387180000|2021-12-13 09:19:40|1917.68|1897.68|1917.56|1897.56|1918.22|1898.22|1917.56|1897.56|13
1639387190000|2021-12-13 09:19:50|1917.99|1897.99|1918.47|1898.47|1918.6|1898.6|1917.99|1897.99|5
1639387200000|2021-12-13 09:20:00|1918.49|1898.49|1918.83|1898.83|1918.83|1898.83|1918.38|1898.38|14
1639387210000|2021-12-13 09:20:10|1918.55|1898.55|1919.88|1899.88|1920.06|1900.06|1918.55|1898.55|12
1639387220000|2021-12-13 09:20:20|1919.61|1899.61|1920.77|1900.77|1920.77|1900.77|1919.61|1899.61|14
1639387230000|2021-12-13 09:20:30|1921.46|1901.46|1920.47|1900.47|1921.46|1901.46|1920.47|1900.47|11
1639387240000|2021-12-13 09:20:40|1920.42|1900.42|1918.61|1898.61|1920.42|1900.42|1918.55|1898.55|30
1639387250000|2021-12-13 09:20:50|1918.62|1898.62|1918.67|1898.67|1918.67|1898.67|1918.52|1898.52|18
1639387260000|2021-12-13 09:21:00|1918.69|1898.69|1919.47|1899.47|1919.7|1899.7|1918.64|1898.64|27
1639387270000|2021-12-13 09:21:10|1919.49|1899.49|1920.37|1900.37|1920.37|1900.37|1919.42|1899.42|18
1639387280000|2021-12-13 09:21:20|1920.91|1900.91|1920.66|1900.66|1920.92|1900.92|1920.66|1900.66|6
1639387290000|2021-12-13 09:21:30|1920.68|1900.68|1920.71|1900.71|1920.71|1900.71|1920.68|1900.68|2
1639387300000|2021-12-13 09:21:40|1920.7|1900.7|1921.12|1901.12|1921.6|1901.6|1920.7|1900.7|8
1639387310000|2021-12-13 09:21:50|1921.24|1901.24|1919.55|1899.55|1921.26|1901.26|1919.29|1899.29|23
1639387320000|2021-12-13 09:22:00|1919.52|1899.52|1918.97|1898.97|1919.57|1899.57|1918.87|1898.87|22
1639387330000|2021-12-13 09:22:10|1918.98|1898.98|1918.86|1898.86|1918.98|1898.98|1918.81|1898.81|21
1639387340000|2021-12-13 09:22:20|1918.87|1898.87|1918.66|1898.66|1918.89|1898.89|1918.28|1898.28|10
1639387350000|2021-12-13 09:22:30|1918.68|1898.68|1918.67|1898.67|1918.7|1898.7|1918.62|1898.62|7
1639387360000|2021-12-13 09:22:40|1918.68|1898.68|1919.44|1899.44|1919.44|1899.44|1918.68|1898.68|6
1639387370000|2021-12-13 09:22:50|1919.63|1899.63|1919.63|1899.63|1919.63|1899.63|1919.63|1899.63|1
1639387380000|2021-12-13 09:23:00|1919.64|1899.64|1919.53|1899.53|1919.69|1899.69|1919.53|1899.53|4
1639387390000|2021-12-13 09:23:10|1919.63|1899.63|1919.61|1899.61|1919.88|1899.88|1919.57|1899.57|5
1639387400000|2021-12-13 09:23:20|1919.78|1899.78|1921.59|1901.59|1921.74|1901.74|1919.78|1899.78|16
1639387410000|2021-12-13 09:23:30|1921.55|1901.55|1921.69|1901.69|1921.87|1901.87|1921.55|1901.55|13
1639387420000|2021-12-13 09:23:40|1921.68|1901.68|1921.97|1901.97|1921.97|1901.97|1921.68|1901.68|10
1639387430000|2021-12-13 09:23:50|1921.74|1901.74|1921.84|1901.84|1921.92|1901.92|1921.7|1901.7|6
1639387440000|2021-12-13 09:24:00|1921.85|1901.85|1922.35|1902.35|1922.35|1902.35|1921.76|1901.76|6
1639387450000|2021-12-13 09:24:10|1922.34|1902.34|1921.55|1901.55|1922.35|1902.35|1921.49|1901.49|25
1639387460000|2021-12-13 09:24:20|1921.56|1901.56|1921.85|1901.85|1922.34|1902.34|1921.56|1901.56|17
1639387470000|2021-12-13 09:24:30|1921.84|1901.84|1921.92|1901.92|1921.92|1901.92|1921.83|1901.83|13
1639387480000|2021-12-13 09:24:40|1921.91|1901.91|1921.89|1901.89|1921.92|1901.92|1921.89|1901.89|4
1639387490000|2021-12-13 09:24:50|1921.9|1901.9|1921.82|1901.82|1921.96|1901.96|1921.75|1901.75|9
1639387500000|2021-12-13 09:25:00|1921.68|1901.68|1921.31|1901.31|1922.06|1902.06|1921.31|1901.31|25
1639387510000|2021-12-13 09:25:10|1921.29|1901.29|1920.56|1900.56|1921.45|1901.45|1920.5|1900.5|29
1639387520000|2021-12-13 09:25:20|1920.54|1900.54|1920.42|1900.42|1920.54|1900.54|1920.38|1900.38|19
1639387530000|2021-12-13 09:25:30|1920.43|1900.43|1919.18|1899.18|1920.44|1900.44|1919.16|1899.16|19
1639387540000|2021-12-13 09:25:40|1919.24|1899.24|1918.95|1898.95|1919.6|1899.6|1918.95|1898.95|9
1639387550000|2021-12-13 09:25:50|1918.99|1898.99|1919.76|1899.76|1919.76|1899.76|1918.99|1898.99|8
1639387560000|2021-12-13 09:26:00|1919.75|1899.75|1919.85|1899.85|1919.85|1899.85|1919.63|1899.63|18
1639387570000|2021-12-13 09:26:10|1919.8|1899.8|1919.79|1899.79|1919.9|1899.9|1919.7|1899.7|17
1639387580000|2021-12-13 09:26:20|1919.81|1899.81|1919.66|1899.66|1919.83|1899.83|1919.47|1899.47|15
1639387590000|2021-12-13 09:26:30|1919.57|1899.57|1917.95|1897.95|1919.66|1899.66|1917.95|1897.95|28
1639387600000|2021-12-13 09:26:40|1917.86|1897.86|1918.3|1898.3|1918.3|1898.3|1917.8|1897.8|12
1639387610000|2021-12-13 09:26:50|1918.29|1898.29|1918.23|1898.23|1918.42|1898.42|1918.08|1898.08|24
1639387620000|2021-12-13 09:27:00|1918.3|1898.3|1919.5|1899.5|1919.5|1899.5|1918.23|1898.23|15
1639387630000|2021-12-13 09:27:10|1919.44|1899.44|1919.31|1899.31|1919.44|1899.44|1918.91|1898.91|19
1639387640000|2021-12-13 09:27:20|1919.26|1899.26|1919.03|1899.03|1919.3|1899.3|1919.03|1899.03|17
1639387650000|2021-12-13 09:27:30|1919.02|1899.02|1918.1|1898.1|1919.24|1899.24|1917.95|1897.95|22
1639387660000|2021-12-13 09:27:40|1917.85|1897.85|1917.66|1897.66|1917.89|1897.89|1917.59|1897.59|28
1639387670000|2021-12-13 09:27:50|1917.68|1897.68|1917.6|1897.6|1917.68|1897.68|1917.53|1897.53|19
1639387680000|2021-12-13 09:28:00|1917.61|1897.61|1917.64|1897.64|1917.66|1897.66|1917.49|1897.49|27
1639387690000|2021-12-13 09:28:10|1917.63|1897.63|1917.93|1897.93|1917.97|1897.97|1917.63|1897.63|29
1639387700000|2021-12-13 09:28:20|1917.94|1897.94|1917.3|1897.3|1917.94|1897.94|1917.27|1897.27|28
1639387710000|2021-12-13 09:28:30|1917.27|1897.27|1918.12|1898.12|1918.31|1898.31|1917.21|1897.21|21
1639387720000|2021-12-13 09:28:40|1918.13|1898.13|1918.06|1898.06|1918.13|1898.13|1917.98|1897.98|18
1639387730000|2021-12-13 09:28:50|1918.04|1898.04|1918.23|1898.23|1918.23|1898.23|1918.03|1898.03|7
1639387740000|2021-12-13 09:29:00|1918.2|1898.2|1918.18|1898.18|1918.2|1898.2|1918.17|1898.17|3
1639387750000|2021-12-13 09:29:10|1918.2|1898.2|1919.48|1899.48|1919.48|1899.48|1918.2|1898.2|10
1639387760000|2021-12-13 09:29:20|1919.32|1899.32|1918.77|1898.77|1919.48|1899.48|1918.77|1898.77|3
1639387770000|2021-12-13 09:29:30|1918.96|1898.96|1918.96|1898.96|1918.96|1898.96|1918.96|1898.96|1
1639387780000|2021-12-13 09:29:40|1918.76|1898.76|1918.76|1898.76|1918.76|1898.76|1918.76|1898.76|1
1639387790000|2021-12-13 09:29:50|1919.05|1899.05|1919.33|1899.33|1919.49|1899.49|1919.05|1899.05|5
1639387800000|2021-12-13 09:30:00|1919.46|1899.46|1919.49|1899.49|1919.49|1899.49|1919.41|1899.41|3
1639387810000|2021-12-13 09:30:10|1919.51|1899.51|1919.18|1899.18|1919.74|1899.74|1918.82|1898.82|13
1639387820000|2021-12-13 09:30:20|1918.79|1898.79|1917.27|1897.27|1918.79|1898.79|1917.1|1897.1|23
1639387830000|2021-12-13 09:30:30|1917.2|1897.2|1917.14|1897.14|1917.55|1897.55|1917.14|1897.14|28
1639387840000|2021-12-13 09:30:40|1917.23|1897.23|1917.51|1897.51|1917.51|1897.51|1917.13|1897.13|21
1639387850000|2021-12-13 09:30:50|1917.53|1897.53|1917.08|1897.08|1917.53|1897.53|1917.08|1897.08|23
1639387860000|2021-12-13 09:31:00|1917.07|1897.07|1915.94|1895.94|1917.07|1897.07|1915.94|1895.94|27
1639387870000|2021-12-13 09:31:10|1915.97|1895.97|1915.33|1895.33|1915.97|1895.97|1915.33|1895.33|15
1639387880000|2021-12-13 09:31:20|1915.29|1895.29|1913.23|1893.23|1915.29|1895.29|1912.99|1892.99|27
1639387890000|2021-12-13 09:31:30|1913.21|1893.21|1913.56|1893.56|1913.83|1893.83|1913.21|1893.21|24
1639387900000|2021-12-13 09:31:40|1913.51|1893.51|1914.67|1894.67|1914.82|1894.82|1913.51|1893.51|32
1639387910000|2021-12-13 09:31:50|1914.87|1894.87|1914.31|1894.31|1915.23|1895.23|1914.31|1894.31|26
1639387920000|2021-12-13 09:32:00|1914.34|1894.34|1914.19|1894.19|1914.37|1894.37|1913.94|1893.94|23
1639387930000|2021-12-13 09:32:10|1914.28|1894.28|1914.03|1894.03|1914.28|1894.28|1913.97|1893.97|11
1639387940000|2021-12-13 09:32:20|1913.79|1893.79|1914.15|1894.15|1914.21|1894.21|1913.79|1893.79|9
1639387950000|2021-12-13 09:32:30|1914.14|1894.14|1913.89|1893.89|1914.18|1894.18|1913.88|1893.88|18
1639387960000|2021-12-13 09:32:40|1913.92|1893.92|1914|1894|1914.03|1894.03|1913.8|1893.8|20
1639387970000|2021-12-13 09:32:50|1914.2|1894.2|1914.23|1894.23|1914.32|1894.32|1914.12|1894.12|20
1639387980000|2021-12-13 09:33:00|1914.26|1894.26|1914.35|1894.35|1914.44|1894.44|1914.25|1894.25|17
1639387990000|2021-12-13 09:33:10|1914.39|1894.39|1914.89|1894.89|1915.55|1895.55|1914.39|1894.39|16
1639388000000|2021-12-13 09:33:20|1914.85|1894.85|1914.81|1894.81|1914.88|1894.88|1914.77|1894.77|14
1639388010000|2021-12-13 09:33:30|1914.85|1894.85|1915.6|1895.6|1915.79|1895.79|1914.85|1894.85|5
1639388020000|2021-12-13 09:33:40|1915.65|1895.65|1915.06|1895.06|1915.65|1895.65|1915.06|1895.06|10
1639388030000|2021-12-13 09:33:50|1915.01|1895.01|1914.52|1894.52|1915.5|1895.5|1914.48|1894.48|18
1639388040000|2021-12-13 09:34:00|1914.72|1894.72|1914.14|1894.14|1914.72|1894.72|1914|1894|24
1639388050000|2021-12-13 09:34:10|1914.11|1894.11|1914.33|1894.33|1914.51|1894.51|1914.1|1894.1|24
1639388060000|2021-12-13 09:34:20|1914.34|1894.34|1914.55|1894.55|1914.55|1894.55|1914.16|1894.16|18
1639388080000|2021-12-13 09:34:40|1914.48|1894.48|1914.46|1894.46|1914.48|1894.48|1914.46|1894.46|4
1639388090000|2021-12-13 09:34:50|1914.4|1894.4|1914.13|1894.13|1914.44|1894.44|1914.13|1894.13|12
1639388100000|2021-12-13 09:35:00|1913.8|1893.8|1913.72|1893.72|1913.8|1893.8|1913.6|1893.6|22
1639388110000|2021-12-13 09:35:10|1913.68|1893.68|1913.02|1893.02|1913.7|1893.7|1912.95|1892.95|29
1639388120000|2021-12-13 09:35:20|1913.04|1893.04|1913.12|1893.12|1913.31|1893.31|1912.99|1892.99|34
1639388130000|2021-12-13 09:35:30|1913.06|1893.06|1912.88|1892.88|1913.16|1893.16|1912.79|1892.79|27
1639388140000|2021-12-13 09:35:40|1912.87|1892.87|1913.29|1893.29|1913.39|1893.39|1912.71|1892.71|20
1639388150000|2021-12-13 09:35:50|1913.31|1893.31|1913.33|1893.33|1913.45|1893.45|1913.01|1893.01|30
1639388160000|2021-12-13 09:36:00|1913.37|1893.37|1913.23|1893.23|1913.56|1893.56|1913.06|1893.06|21
1639388170000|2021-12-13 09:36:10|1913.35|1893.35|1913.76|1893.76|1913.88|1893.88|1913.35|1893.35|19
1639388180000|2021-12-13 09:36:20|1913.83|1893.83|1914.21|1894.21|1914.21|1894.21|1913.77|1893.77|6
1639388190000|2021-12-13 09:36:30|1914.1|1894.1|1915.87|1895.87|1915.87|1895.87|1914.06|1894.06|13
1639388200000|2021-12-13 09:36:40|1915.9|1895.9|1916.16|1896.16|1916.16|1896.16|1915.46|1895.46|5
1639388210000|2021-12-13 09:36:50|1915.83|1895.83|1916.5|1896.5|1916.5|1896.5|1915.83|1895.83|2
1639388220000|2021-12-13 09:37:00|1916.54|1896.54|1915.84|1895.84|1916.66|1896.66|1915.63|1895.63|17
1639388230000|2021-12-13 09:37:10|1915.82|1895.82|1915.74|1895.74|1915.91|1895.91|1915.61|1895.61|34
1639388240000|2021-12-13 09:37:20|1915.71|1895.71|1915.42|1895.42|1915.75|1895.75|1915.42|1895.42|20
1639388250000|2021-12-13 09:37:30|1915.52|1895.52|1914.52|1894.52|1915.61|1895.61|1914.43|1894.43|27
1639388260000|2021-12-13 09:37:40|1914.49|1894.49|1915.05|1895.05|1915.16|1895.16|1914.14|1894.14|29
1639388270000|2021-12-13 09:37:50|1915.03|1895.03|1915.83|1895.83|1915.84|1895.84|1915.03|1895.03|18
1639388280000|2021-12-13 09:38:00|1915.98|1895.98|1916.62|1896.62|1917.12|1897.12|1915.98|1895.98|13
1639388290000|2021-12-13 09:38:10|1916.63|1896.63|1917.03|1897.03|1917.04|1897.04|1916.54|1896.54|24
1639388300000|2021-12-13 09:38:20|1917.02|1897.02|1916.86|1896.86|1917.02|1897.02|1916.72|1896.72|22
1639388310000|2021-12-13 09:38:30|1916.85|1896.85|1916.29|1896.29|1916.85|1896.85|1916.25|1896.25|18
1639388320000|2021-12-13 09:38:40|1916.3|1896.3|1916.44|1896.44|1916.51|1896.51|1916.26|1896.26|15
1639388330000|2021-12-13 09:38:50|1916.45|1896.45|1916.63|1896.63|1916.63|1896.63|1916.28|1896.28|18
1639388340000|2021-12-13 09:39:00|1916.5|1896.5|1917.22|1897.22|1917.22|1897.22|1916.5|1896.5|4
1639388350000|2021-12-13 09:39:10|1917.21|1897.21|1917.58|1897.58|1917.58|1897.58|1917.18|1897.18|6
1639388360000|2021-12-13 09:39:20|1917.55|1897.55|1918.54|1898.54|1918.54|1898.54|1917.55|1897.55|7
1639388370000|2021-12-13 09:39:30|1918.7|1898.7|1918.87|1898.87|1919.2|1899.2|1918.7|1898.7|3
1639388380000|2021-12-13 09:39:40|1919.18|1899.18|1918.83|1898.83|1919.18|1899.18|1918.78|1898.78|7
1639388390000|2021-12-13 09:39:50|1918.88|1898.88|1918.78|1898.78|1919.43|1899.43|1918.39|1898.39|21
1639388400000|2021-12-13 09:40:00|1918.79|1898.79|1918.81|1898.81|1918.81|1898.81|1918.52|1898.52|9
1639388410000|2021-12-13 09:40:10|1919.05|1899.05|1918.85|1898.85|1919.07|1899.07|1918.85|1898.85|3
1639388420000|2021-12-13 09:40:20|1919|1899|1919.96|1899.96|1920.04|1900.04|1918.85|1898.85|17
1639388430000|2021-12-13 09:40:30|1920.04|1900.04|1919.84|1899.84|1920.11|1900.11|1919.61|1899.61|30
1639388440000|2021-12-13 09:40:40|1919.78|1899.78|1918.2|1898.2|1919.78|1899.78|1918.2|1898.2|34
1639388450000|2021-12-13 09:40:50|1918.27|1898.27|1917.78|1897.78|1918.27|1898.27|1917.61|1897.61|25
1639388460000|2021-12-13 09:41:00|1917.8|1897.8|1916.87|1896.87|1917.83|1897.83|1916.82|1896.82|30
1639388470000|2021-12-13 09:41:10|1916.73|1896.73|1916.28|1896.28|1916.89|1896.89|1916.09|1896.09|32
1639388480000|2021-12-13 09:41:20|1916.26|1896.26|1915.6|1895.6|1916.26|1896.26|1915.54|1895.54|26
1639388490000|2021-12-13 09:41:30|1915.65|1895.65|1915.01|1895.01|1915.78|1895.78|1915|1895|25
1639388500000|2021-12-13 09:41:40|1915.03|1895.03|1914.91|1894.91|1915.75|1895.75|1914.91|1894.91|26
1639388510000|2021-12-13 09:41:50|1915.16|1895.16|1915.17|1895.17|1915.21|1895.21|1914.99|1894.99|22
1639388520000|2021-12-13 09:42:00|1915.15|1895.15|1915.3|1895.3|1915.44|1895.44|1915.15|1895.15|31
1639388530000|2021-12-13 09:42:10|1915.31|1895.31|1915.6|1895.6|1915.6|1895.6|1914.83|1894.83|18
1639388540000|2021-12-13 09:42:20|1915.58|1895.58|1916.61|1896.61|1917.09|1897.09|1915.57|1895.57|29
1639388550000|2021-12-13 09:42:30|1916.59|1896.59|1917.21|1897.21|1917.21|1897.21|1916.56|1896.56|19
1639388560000|2021-12-13 09:42:40|1917.28|1897.28|1916.92|1896.92|1917.28|1897.28|1916.92|1896.92|17
1639388570000|2021-12-13 09:42:50|1916.85|1896.85|1916.7|1896.7|1916.85|1896.85|1916|1896|21
1639388580000|2021-12-13 09:43:00|1916.71|1896.71|1916.6|1896.6|1916.71|1896.71|1916.49|1896.49|16
1639388590000|2021-12-13 09:43:10|1916.63|1896.63|1916.62|1896.62|1916.64|1896.64|1916.62|1896.62|6
1639388600000|2021-12-13 09:43:20|1916.63|1896.63|1916.88|1896.88|1917.5|1897.5|1916.63|1896.63|28
1639388610000|2021-12-13 09:43:30|1916.94|1896.94|1917.7|1897.7|1917.84|1897.84|1916.94|1896.94|9
1639388620000|2021-12-13 09:43:40|1917.69|1897.69|1917.42|1897.42|1918.08|1898.08|1917.4|1897.4|12
1639388630000|2021-12-13 09:43:50|1917.34|1897.34|1917.57|1897.57|1917.57|1897.57|1917.34|1897.34|4
1639388640000|2021-12-13 09:44:00|1917.59|1897.59|1917.69|1897.69|1917.69|1897.69|1917.59|1897.59|4
1639388650000|2021-12-13 09:44:10|1918.06|1898.06|1918.25|1898.25|1918.25|1898.25|1918.06|1898.06|3
1639388660000|2021-12-13 09:44:20|1918.21|1898.21|1920.21|1900.21|1920.21|1900.21|1918.21|1898.21|14
1639388670000|2021-12-13 09:44:30|1920.31|1900.31|1920.56|1900.56|1920.56|1900.56|1920.3|1900.3|7
1639388680000|2021-12-13 09:44:40|1921.69|1901.69|1921.49|1901.49|1921.69|1901.69|1921.49|1901.49|2
1639388690000|2021-12-13 09:44:50|1920.89|1900.89|1919.97|1899.97|1920.9|1900.9|1919.65|1899.65|29
1639388700000|2021-12-13 09:45:00|1919.95|1899.95|1920.07|1900.07|1920.07|1900.07|1919.77|1899.77|15
1639388710000|2021-12-13 09:45:10|1920.4|1900.4|1920.67|1900.67|1920.67|1900.67|1920.4|1900.4|6
1639388720000|2021-12-13 09:45:20|1921.13|1901.13|1921.13|1901.13|1921.13|1901.13|1921.13|1901.13|1
1639388730000|2021-12-13 09:45:30|1921.09|1901.09|1921.06|1901.06|1921.1|1901.1|1921.06|1901.06|3
1639388740000|2021-12-13 09:45:40|1921|1901|1919.66|1899.66|1921|1901|1919.65|1899.65|20
1639388750000|2021-12-13 09:45:50|1919.69|1899.69|1920.19|1900.19|1920.35|1900.35|1919.54|1899.54|29
1639388760000|2021-12-13 09:46:00|1920.18|1900.18|1920.11|1900.11|1920.24|1900.24|1920.07|1900.07|20
1639388770000|2021-12-13 09:46:10|1920.08|1900.08|1920.07|1900.07|1920.38|1900.38|1920.07|1900.07|21
1639388780000|2021-12-13 09:46:20|1920.08|1900.08|1920.08|1900.08|1920.08|1900.08|1920.08|1900.08|1
1639388790000|2021-12-13 09:46:30|1920.04|1900.04|1919.77|1899.77|1920.3|1900.3|1919.74|1899.74|11
1639388800000|2021-12-13 09:46:40|1919.74|1899.74|1919.56|1899.56|1919.74|1899.74|1919.39|1899.39|30
1639388810000|2021-12-13 09:46:50|1919.14|1899.14|1919.18|1899.18|1919.28|1899.28|1919.01|1899.01|26
1639388820000|2021-12-13 09:47:00|1919.15|1899.15|1919.79|1899.79|1919.87|1899.87|1919.03|1899.03|26
1639388830000|2021-12-13 09:47:10|1919.81|1899.81|1919.08|1899.08|1919.86|1899.86|1919.06|1899.06|26
1639388840000|2021-12-13 09:47:20|1919.18|1899.18|1919.26|1899.26|1919.27|1899.27|1918.93|1898.93|28
1639388850000|2021-12-13 09:47:30|1919.21|1899.21|1919.55|1899.55|1919.66|1899.66|1919.14|1899.14|29
1639388860000|2021-12-13 09:47:40|1919.51|1899.51|1919.59|1899.59|1919.59|1899.59|1919.28|1899.28|23
1639388870000|2021-12-13 09:47:50|1919.57|1899.57|1919.83|1899.83|1919.88|1899.88|1919.45|1899.45|31
1639388880000|2021-12-13 09:48:00|1919.81|1899.81|1920.2|1900.2|1920.2|1900.2|1919.77|1899.77|21
1639388890000|2021-12-13 09:48:10|1920.15|1900.15|1921.59|1901.59|1921.66|1901.66|1919.7|1899.7|30
1639388900000|2021-12-13 09:48:20|1921.04|1901.04|1921.44|1901.44|1921.44|1901.44|1920.86|1900.86|8
1639388910000|2021-12-13 09:48:30|1920.93|1900.93|1922.12|1902.12|1922.16|1902.16|1920.91|1900.91|17
1639388920000|2021-12-13 09:48:40|1922.08|1902.08|1923.09|1903.09|1923.15|1903.15|1922.08|1902.08|18
1639388930000|2021-12-13 09:48:50|1923.07|1903.07|1923.66|1903.66|1923.66|1903.66|1923.07|1903.07|15
1639388940000|2021-12-13 09:49:00|1924|1904|1924.52|1904.52|1924.52|1904.52|1924|1904|4
1639388950000|2021-12-13 09:49:10|1924.53|1904.53|1923.32|1903.32|1924.53|1904.53|1923.1|1903.1|29
1639388960000|2021-12-13 09:49:20|1923.18|1903.18|1923.45|1903.45|1923.47|1903.47|1922.92|1902.92|27
1639388970000|2021-12-13 09:49:30|1923.49|1903.49|1923.49|1903.49|1923.49|1903.49|1923.46|1903.46|5
1639388980000|2021-12-13 09:49:40|1923.47|1903.47|1923.46|1903.46|1923.47|1903.47|1923.25|1903.25|16
1639388990000|2021-12-13 09:49:50|1923.68|1903.68|1924.58|1904.58|1924.58|1904.58|1923.68|1903.68|6
1639389000000|2021-12-13 09:50:00|1924.51|1904.51|1924.57|1904.57|1924.63|1904.63|1924.51|1904.51|3
1639389010000|2021-12-13 09:50:10|1924.62|1904.62|1924.18|1904.18|1924.62|1904.62|1924.18|1904.18|8
1639389020000|2021-12-13 09:50:20|1924.17|1904.17|1923.99|1903.99|1924.17|1904.17|1923.99|1903.99|4
1639389030000|2021-12-13 09:50:30|1923.67|1903.67|1923.5|1903.5|1923.67|1903.67|1923.5|1903.5|2
1639389040000|2021-12-13 09:50:40|1923.89|1903.89|1923.77|1903.77|1923.98|1903.98|1923.62|1903.62|9
1639389050000|2021-12-13 09:50:50|1923.97|1903.97|1924.3|1904.3|1924.3|1904.3|1923.94|1903.94|14
1639389060000|2021-12-13 09:51:00|1924.31|1904.31|1924.4|1904.4|1924.4|1904.4|1924.3|1904.3|6
1639389070000|2021-12-13 09:51:10|1924.39|1904.39|1925.23|1905.23|1925.26|1905.26|1924.39|1904.39|9
1639389080000|2021-12-13 09:51:20|1925.4|1905.4|1925.16|1905.16|1925.79|1905.79|1925.16|1905.16|14
1639389090000|2021-12-13 09:51:30|1925.05|1905.05|1925.47|1905.47|1925.47|1905.47|1925.05|1905.05|7
1639389100000|2021-12-13 09:51:40|1925.48|1905.48|1925.66|1905.66|1925.74|1905.74|1925.48|1905.48|9
1639389110000|2021-12-13 09:51:50|1925.67|1905.67|1925.49|1905.49|1925.67|1905.67|1925.48|1905.48|4
1639389130000|2021-12-13 09:52:10|1925.28|1905.28|1924.97|1904.97|1925.28|1905.28|1924.4|1904.4|12
1639389140000|2021-12-13 09:52:20|1924.93|1904.93|1924.97|1904.97|1924.97|1904.97|1924.53|1904.53|12
1639389150000|2021-12-13 09:52:30|1924.93|1904.93|1924.66|1904.66|1924.93|1904.93|1924.66|1904.66|7
1639389160000|2021-12-13 09:52:40|1924.67|1904.67|1924.59|1904.59|1924.72|1904.72|1924.59|1904.59|7
1639389170000|2021-12-13 09:52:50|1924.57|1904.57|1924.62|1904.62|1924.62|1904.62|1924.57|1904.57|4
1639389180000|2021-12-13 09:53:00|1924.61|1904.61|1923.4|1903.4|1924.61|1904.61|1923.25|1903.25|16
1639389190000|2021-12-13 09:53:10|1923.57|1903.57|1924.66|1904.66|1924.66|1904.66|1923.54|1903.54|27
1639389200000|2021-12-13 09:53:20|1924.67|1904.67|1924.79|1904.79|1924.83|1904.83|1924.59|1904.59|33
1639389210000|2021-12-13 09:53:30|1924.83|1904.83|1925.62|1905.62|1925.91|1905.91|1924.83|1904.83|28
1639389220000|2021-12-13 09:53:40|1925.59|1905.59|1925.54|1905.54|1925.84|1905.84|1925.52|1905.52|20
1639389230000|2021-12-13 09:53:50|1925.53|1905.53|1924.56|1904.56|1925.59|1905.59|1924.27|1904.27|20
1639389240000|2021-12-13 09:54:00|1924.55|1904.55|1922.89|1902.89|1924.56|1904.56|1922.61|1902.61|27
1639389250000|2021-12-13 09:54:10|1922.94|1902.94|1921.77|1901.77|1923.02|1903.02|1921.73|1901.73|23
1639389260000|2021-12-13 09:54:20|1921.71|1901.71|1921.9|1901.9|1922.37|1902.37|1921.66|1901.66|23
1639389270000|2021-12-13 09:54:30|1921.91|1901.91|1922.06|1902.06|1922.08|1902.08|1921.91|1901.91|21
1639389280000|2021-12-13 09:54:40|1922.11|1902.11|1922.86|1902.86|1922.98|1902.98|1922.04|1902.04|30
1639389290000|2021-12-13 09:54:50|1923.37|1903.37|1923.59|1903.59|1923.65|1903.65|1923.25|1903.25|5
1639389300000|2021-12-13 09:55:00|1923.5|1903.5|1923.5|1903.5|1923.55|1903.55|1923.5|1903.5|3
1639389310000|2021-12-13 09:55:10|1923.61|1903.61|1923.61|1903.61|1923.61|1903.61|1923.61|1903.61|1
1639389320000|2021-12-13 09:55:20|1923.59|1903.59|1923.5|1903.5|1923.62|1903.62|1923.5|1903.5|3
1639389330000|2021-12-13 09:55:30|1923.48|1903.48|1922.91|1902.91|1923.48|1903.48|1922.91|1902.91|20
1639389340000|2021-12-13 09:55:40|1922.52|1902.52|1922.27|1902.27|1922.54|1902.54|1922.24|1902.24|10
1639389350000|2021-12-13 09:55:50|1922.21|1902.21|1922.22|1902.22|1922.29|1902.29|1922.09|1902.09|12
1639389360000|2021-12-13 09:56:00|1922.23|1902.23|1921.52|1901.52|1922.32|1902.32|1921.52|1901.52|23
1639389370000|2021-12-13 09:56:10|1921.51|1901.51|1921.6|1901.6|1921.61|1901.61|1921.5|1901.5|13
1639389380000|2021-12-13 09:56:20|1921.67|1901.67|1921.62|1901.62|1921.67|1901.67|1921.62|1901.62|5
1639389390000|2021-12-13 09:56:30|1921.6|1901.6|1921.63|1901.63|1921.66|1901.66|1921.6|1901.6|7
1639389400000|2021-12-13 09:56:40|1921.62|1901.62|1921.6|1901.6|1921.63|1901.63|1921.56|1901.56|16
1639389410000|2021-12-13 09:56:50|1921.59|1901.59|1921.65|1901.65|1921.67|1901.67|1921.54|1901.54|22
1639389420000|2021-12-13 09:57:00|1921.56|1901.56|1921.63|1901.63|1921.68|1901.68|1921.56|1901.56|19
1639389430000|2021-12-13 09:57:10|1921.64|1901.64|1921.62|1901.62|1921.66|1901.66|1921.56|1901.56|24
1639389440000|2021-12-13 09:57:20|1921.61|1901.61|1920.86|1900.86|1921.61|1901.61|1920.37|1900.37|28
1639389450000|2021-12-13 09:57:30|1920.8|1900.8|1922.36|1902.36|1922.36|1902.36|1920.63|1900.63|30
1639389460000|2021-12-13 09:57:40|1922.47|1902.47|1922.54|1902.54|1923.39|1903.39|1922.47|1902.47|14
1639389470000|2021-12-13 09:57:50|1922.71|1902.71|1921.99|1901.99|1922.95|1902.95|1921.99|1901.99|27
1639389480000|2021-12-13 09:58:00|1922.08|1902.08|1922.08|1902.08|1922.13|1902.13|1921.96|1901.96|18
1639389490000|2021-12-13 09:58:10|1921.85|1901.85|1921.84|1901.84|1921.92|1901.92|1921.77|1901.77|18
1639389500000|2021-12-13 09:58:20|1921.81|1901.81|1919.59|1899.59|1921.82|1901.82|1919.46|1899.46|35
1639389510000|2021-12-13 09:58:30|1919.45|1899.45|1920.72|1900.72|1920.72|1900.72|1919.45|1899.45|22
1639389520000|2021-12-13 09:58:40|1920.7|1900.7|1922.22|1902.22|1922.22|1902.22|1920.7|1900.7|31
1639389530000|2021-12-13 09:58:50|1922.2|1902.2|1922.63|1902.63|1922.7|1902.7|1922.11|1902.11|21
1639389540000|2021-12-13 09:59:00|1922.67|1902.67|1923.76|1903.76|1923.77|1903.77|1922.66|1902.66|12
1639389550000|2021-12-13 09:59:10|1923.67|1903.67|1923.67|1903.67|1923.67|1903.67|1923.67|1903.67|1
1639389560000|2021-12-13 09:59:20|1923.63|1903.63|1923.8|1903.8|1923.8|1903.8|1923.42|1903.42|4
1639389570000|2021-12-13 09:59:30|1924.26|1904.26|1924.95|1904.95|1925.21|1905.21|1924.26|1904.26|24
1639389580000|2021-12-13 09:59:40|1924.86|1904.86|1924.98|1904.98|1924.98|1904.98|1924.8|1904.8|24
1639389590000|2021-12-13 09:59:50|1924.87|1904.87|1924.88|1904.88|1925|1905|1924.81|1904.81|18
1639389600000|2021-12-13 10:00:00|1924.8|1904.8|1924.73|1904.73|1925.07|1905.07|1923.89|1903.89|29
1639389610000|2021-12-13 10:00:10|1924.74|1904.74|1924.62|1904.62|1924.74|1904.74|1924.6|1904.6|12
1639389620000|2021-12-13 10:00:20|1924.61|1904.61|1924.59|1904.59|1924.67|1904.67|1924.58|1904.58|14
1639389630000|2021-12-13 10:00:30|1924.65|1904.65|1924.63|1904.63|1924.75|1904.75|1924.59|1904.59|15
1639389640000|2021-12-13 10:00:40|1924.72|1904.72|1924.5|1904.5|1924.75|1904.75|1924.48|1904.48|18
1639389650000|2021-12-13 10:00:50|1924.15|1904.15|1922.74|1902.74|1924.15|1904.15|1922.71|1902.71|30
1639389660000|2021-12-13 10:01:00|1922.73|1902.73|1923.55|1903.55|1923.62|1903.62|1922.6|1902.6|20
1639389670000|2021-12-13 10:01:10|1923.59|1903.59|1924.47|1904.47|1924.47|1904.47|1923.55|1903.55|22
1639389680000|2021-12-13 10:01:20|1924.45|1904.45|1924.63|1904.63|1924.64|1904.64|1924.42|1904.42|10
1639389690000|2021-12-13 10:01:30|1924.62|1904.62|1925.04|1905.04|1925.05|1905.05|1924.61|1904.61|19
1639389700000|2021-12-13 10:01:40|1924.98|1904.98|1925.13|1905.13|1925.14|1905.14|1924.89|1904.89|17
1639389710000|2021-12-13 10:01:50|1925.12|1905.12|1927.27|1907.27|1927.34|1907.34|1925.07|1905.07|15
1639389720000|2021-12-13 10:02:00|1927.43|1907.43|1928.08|1908.08|1928.28|1908.28|1927.4|1907.4|23
1639389730000|2021-12-13 10:02:10|1927.99|1907.99|1928.07|1908.07|1928.11|1908.11|1927.77|1907.77|29
1639389740000|2021-12-13 10:02:20|1928.05|1908.05|1928.81|1908.81|1929.01|1909.01|1928.04|1908.04|32
1639389750000|2021-12-13 10:02:30|1928.8|1908.8|1928.87|1908.87|1928.94|1908.94|1928.67|1908.67|21
1639389760000|2021-12-13 10:02:40|1928.86|1908.86|1929.17|1909.17|1929.17|1909.17|1928.8|1908.8|32
1639389770000|2021-12-13 10:02:50|1929.15|1909.15|1929.49|1909.49|1929.49|1909.49|1928.98|1908.98|16
1639389780000|2021-12-13 10:03:00|1929.56|1909.56|1927.97|1907.97|1929.85|1909.85|1927.97|1907.97|20
1639389790000|2021-12-13 10:03:10|1927.86|1907.86|1927.94|1907.94|1927.98|1907.98|1927.52|1907.52|30
1639389800000|2021-12-13 10:03:20|1927.93|1907.93|1929.27|1909.27|1929.27|1909.27|1927.76|1907.76|16
1639389810000|2021-12-13 10:03:30|1929.28|1909.28|1929.38|1909.38|1929.39|1909.39|1929.28|1909.28|3
1639389820000|2021-12-13 10:03:40|1929.39|1909.39|1929.86|1909.86|1929.86|1909.86|1929.38|1909.38|5
1639389830000|2021-12-13 10:03:50|1929.91|1909.91|1930.64|1910.64|1930.64|1910.64|1929.91|1909.91|11
1639389840000|2021-12-13 10:04:00|1930.65|1910.65|1929.88|1909.88|1930.79|1910.79|1929.87|1909.87|28
1639389850000|2021-12-13 10:04:10|1929.85|1909.85|1929.45|1909.45|1929.9|1909.9|1929.45|1909.45|26
1639389860000|2021-12-13 10:04:20|1929.48|1909.48|1928.62|1908.62|1929.51|1909.51|1928.42|1908.42|27
1639389870000|2021-12-13 10:04:30|1928.6|1908.6|1928.53|1908.53|1928.6|1908.6|1928.33|1908.33|25
1639389880000|2021-12-13 10:04:40|1928.52|1908.52|1927.79|1907.79|1928.54|1908.54|1927.64|1907.64|30
1639389890000|2021-12-13 10:04:50|1927.72|1907.72|1926.39|1906.39|1927.72|1907.72|1926.28|1906.28|18
1639389900000|2021-12-13 10:05:00|1926.48|1906.48|1926.65|1906.65|1926.67|1906.67|1926.48|1906.48|15
1639389910000|2021-12-13 10:05:10|1926.61|1906.61|1925.78|1905.78|1926.66|1906.66|1925.71|1905.71|21
1639389920000|2021-12-13 10:05:20|1925.76|1905.76|1925.91|1905.91|1925.94|1905.94|1925.7|1905.7|20
1639389930000|2021-12-13 10:05:30|1925.87|1905.87|1925.8|1905.8|1925.9|1905.9|1925.79|1905.79|24
1639389940000|2021-12-13 10:05:40|1925.79|1905.79|1924.88|1904.88|1925.88|1905.88|1924.88|1904.88|22
1639389950000|2021-12-13 10:05:50|1924.68|1904.68|1923.44|1903.44|1924.72|1904.72|1923.44|1903.44|29
1639389960000|2021-12-13 10:06:00|1923.5|1903.5|1923.93|1903.93|1923.95|1903.95|1923.33|1903.33|27
1639389970000|2021-12-13 10:06:10|1923.92|1903.92|1923.58|1903.58|1924.29|1904.29|1923.58|1903.58|20
1639389980000|2021-12-13 10:06:20|1923.62|1903.62|1923.82|1903.82|1923.82|1903.82|1923.37|1903.37|21
1639389990000|2021-12-13 10:06:30|1923.8|1903.8|1923.41|1903.41|1923.81|1903.81|1923.36|1903.36|14
1639390000000|2021-12-13 10:06:40|1923.48|1903.48|1922.49|1902.49|1923.5|1903.5|1922.28|1902.28|27
1639390010000|2021-12-13 10:06:50|1922.45|1902.45|1920.72|1900.72|1922.45|1902.45|1920.72|1900.72|27
1639390020000|2021-12-13 10:07:00|1920.36|1900.36|1919.26|1899.26|1920.38|1900.38|1919.22|1899.22|10
1639390030000|2021-12-13 10:07:10|1919.24|1899.24|1916.72|1896.72|1919.24|1899.24|1916.72|1896.72|25
1639390040000|2021-12-13 10:07:20|1916.7|1896.7|1918.24|1898.24|1918.24|1898.24|1915.56|1895.56|34
1639390050000|2021-12-13 10:07:30|1918.69|1898.69|1918.25|1898.25|1919.01|1899.01|1918.05|1898.05|29
1639390060000|2021-12-13 10:07:40|1918.24|1898.24|1918.89|1898.89|1918.89|1898.89|1918|1898|26
1639390070000|2021-12-13 10:07:50|1918.93|1898.93|1918.75|1898.75|1919.58|1899.58|1918.75|1898.75|19
1639390080000|2021-12-13 10:08:00|1918.68|1898.68|1918.22|1898.22|1918.75|1898.75|1917.83|1897.83|18
1639390090000|2021-12-13 10:08:10|1917.98|1897.98|1917.98|1897.98|1917.98|1897.98|1917.97|1897.97|15
1639390100000|2021-12-13 10:08:20|1917.97|1897.97|1918.65|1898.65|1918.98|1898.98|1917.97|1897.97|16
1639390110000|2021-12-13 10:08:30|1918.68|1898.68|1918.76|1898.76|1919.3|1899.3|1918.46|1898.46|21
1639390120000|2021-12-13 10:08:40|1918.78|1898.78|1919.11|1899.11|1919.11|1899.11|1918.76|1898.76|3
1639390130000|2021-12-13 10:08:50|1918.76|1898.76|1919.95|1899.95|1920.06|1900.06|1918.76|1898.76|14
1639390140000|2021-12-13 10:09:00|1919.96|1899.96|1921.05|1901.05|1921.05|1901.05|1919.91|1899.91|16
1639390150000|2021-12-13 10:09:10|1921.09|1901.09|1921.1|1901.1|1921.52|1901.52|1920.94|1900.94|17
1639390160000|2021-12-13 10:09:20|1920.94|1900.94|1921.23|1901.23|1921.23|1901.23|1920.92|1900.92|17
1639390170000|2021-12-13 10:09:30|1921.2|1901.2|1920.72|1900.72|1921.26|1901.26|1920.72|1900.72|14
1639390180000|2021-12-13 10:09:40|1920.74|1900.74|1920.45|1900.45|1920.77|1900.77|1920.35|1900.35|28
1639390190000|2021-12-13 10:09:50|1920.44|1900.44|1920.55|1900.55|1920.76|1900.76|1920.27|1900.27|27
1639390200000|2021-12-13 10:10:00|1920.65|1900.65|1920.63|1900.63|1920.65|1900.65|1920.63|1900.63|4
1639390210000|2021-12-13 10:10:10|1920.65|1900.65|1921.28|1901.28|1921.35|1901.35|1920.62|1900.62|21
1639390220000|2021-12-13 10:10:20|1921.39|1901.39|1921.62|1901.62|1921.93|1901.93|1921.26|1901.26|13
1639390230000|2021-12-13 10:10:30|1921.59|1901.59|1921.47|1901.47|1921.61|1901.61|1920.95|1900.95|22
1639390240000|2021-12-13 10:10:40|1921.48|1901.48|1921.31|1901.31|1921.48|1901.48|1921.28|1901.28|19
1639390250000|2021-12-13 10:10:50|1921.34|1901.34|1921.56|1901.56|1921.59|1901.59|1921.27|1901.27|18
1639390260000|2021-12-13 10:11:00|1921.57|1901.57|1921.61|1901.61|1922.06|1902.06|1921.57|1901.57|11
1639390270000|2021-12-13 10:11:10|1921.62|1901.62|1922.55|1902.55|1922.55|1902.55|1921.62|1901.62|11
1639390280000|2021-12-13 10:11:20|1922.53|1902.53|1922.53|1902.53|1922.53|1902.53|1922.53|1902.53|1
1639390290000|2021-12-13 10:11:30|1922.52|1902.52|1922.6|1902.6|1922.69|1902.69|1922.51|1902.51|10
1639390300000|2021-12-13 10:11:40|1922.68|1902.68|1922.56|1902.56|1922.68|1902.68|1922.56|1902.56|12
1639390320000|2021-12-13 10:12:00|1922.57|1902.57|1922.79|1902.79|1922.79|1902.79|1922.56|1902.56|3
1639390340000|2021-12-13 10:12:20|1922.89|1902.89|1922.78|1902.78|1922.89|1902.89|1922.53|1902.53|18
1639390350000|2021-12-13 10:12:30|1922.79|1902.79|1921.54|1901.54|1922.8|1902.8|1921.54|1901.54|25
1639390360000|2021-12-13 10:12:40|1921.67|1901.67|1920.37|1900.37|1921.67|1901.67|1920.37|1900.37|24
1639390370000|2021-12-13 10:12:50|1920.24|1900.24|1919.2|1899.2|1920.5|1900.5|1918.83|1898.83|18
1639390380000|2021-12-13 10:13:00|1919.15|1899.15|1919.9|1899.9|1920.21|1900.21|1919.14|1899.14|31
1639390390000|2021-12-13 10:13:10|1919.99|1899.99|1919.93|1899.93|1920.25|1900.25|1919.84|1899.84|22
1639390400000|2021-12-13 10:13:20|1919.89|1899.89|1920.82|1900.82|1921.34|1901.34|1919.89|1899.89|23
1639390410000|2021-12-13 10:13:30|1920.83|1900.83|1919.19|1899.19|1920.83|1900.83|1919.19|1899.19|26
1639390420000|2021-12-13 10:13:40|1919.03|1899.03|1918.27|1898.27|1919.03|1899.03|1918.25|1898.25|31
1639390430000|2021-12-13 10:13:50|1918.28|1898.28|1916.8|1896.8|1918.3|1898.3|1916.8|1896.8|38
1639390440000|2021-12-13 10:14:00|1916.67|1896.67|1917.54|1897.54|1917.59|1897.59|1916.63|1896.63|24
1639390450000|2021-12-13 10:14:10|1917.58|1897.58|1917.78|1897.78|1917.78|1897.78|1917.54|1897.54|16
1639390460000|2021-12-13 10:14:20|1917.76|1897.76|1917.03|1897.03|1917.76|1897.76|1916.89|1896.89|25
1639390470000|2021-12-13 10:14:30|1917.08|1897.08|1917.12|1897.12|1917.23|1897.23|1917.02|1897.02|16
1639390480000|2021-12-13 10:14:40|1917.07|1897.07|1917.04|1897.04|1917.2|1897.2|1916.97|1896.97|22
1639390490000|2021-12-13 10:14:50|1917|1897|1917.6|1897.6|1917.6|1897.6|1916.9|1896.9|26
1639390500000|2021-12-13 10:15:00|1917.58|1897.58|1916.46|1896.46|1917.58|1897.58|1916.44|1896.44|26
1639390510000|2021-12-13 10:15:10|1916.47|1896.47|1915.92|1895.92|1916.52|1896.52|1915.92|1895.92|33
1639390520000|2021-12-13 10:15:20|1915.91|1895.91|1916.36|1896.36|1916.46|1896.46|1915.89|1895.89|32
1639390530000|2021-12-13 10:15:30|1916.34|1896.34|1915.92|1895.92|1916.35|1896.35|1915.78|1895.78|27
1639390540000|2021-12-13 10:15:40|1915.91|1895.91|1915.91|1895.91|1915.98|1895.98|1915.67|1895.67|29
1639390550000|2021-12-13 10:15:50|1915.86|1895.86|1916.64|1896.64|1916.7|1896.7|1915.78|1895.78|30
1639390560000|2021-12-13 10:16:00|1916.62|1896.62|1917.71|1897.71|1918.09|1898.09|1916.62|1896.62|25
1639390570000|2021-12-13 10:16:10|1917.72|1897.72|1917.75|1897.75|1917.88|1897.88|1917.71|1897.71|9
1639390580000|2021-12-13 10:16:20|1917.72|1897.72|1917.57|1897.57|1917.86|1897.86|1917.34|1897.34|23
1639390590000|2021-12-13 10:16:30|1918.12|1898.12|1918.05|1898.05|1918.55|1898.55|1918.02|1898.02|14
1639390600000|2021-12-13 10:16:40|1918|1898|1917.8|1897.8|1918.31|1898.31|1917.8|1897.8|18
1639390610000|2021-12-13 10:16:50|1917.79|1897.79|1917.62|1897.62|1918.38|1898.38|1917.61|1897.61|28
1639390620000|2021-12-13 10:17:00|1917.78|1897.78|1918.13|1898.13|1918.18|1898.18|1917.78|1897.78|20
1639390630000|2021-12-13 10:17:10|1918.35|1898.35|1918.18|1898.18|1918.35|1898.35|1918.18|1898.18|7
1639390640000|2021-12-13 10:17:20|1918.14|1898.14|1918.47|1898.47|1918.52|1898.52|1918.14|1898.14|9
1639390650000|2021-12-13 10:17:30|1918.48|1898.48|1919.34|1899.34|1919.36|1899.36|1918.48|1898.48|7
1639390660000|2021-12-13 10:17:40|1919.3|1899.3|1919.15|1899.15|1919.3|1899.3|1919.15|1899.15|3
1639390670000|2021-12-13 10:17:50|1919.18|1899.18|1919.42|1899.42|1919.42|1899.42|1919.15|1899.15|6
1639390680000|2021-12-13 10:18:00|1919.45|1899.45|1919.99|1899.99|1920.07|1900.07|1919.45|1899.45|20
1639390690000|2021-12-13 10:18:10|1919.89|1899.89|1920|1900|1920|1900|1919.79|1899.79|20
1639390700000|2021-12-13 10:18:20|1920.15|1900.15|1920.8|1900.8|1920.92|1900.92|1920.15|1900.15|15
1639390710000|2021-12-13 10:18:30|1920.82|1900.82|1921.7|1901.7|1921.81|1901.81|1920.82|1900.82|9
1639390720000|2021-12-13 10:18:40|1921.72|1901.72|1920.94|1900.94|1921.72|1901.72|1920.77|1900.77|16
1639390730000|2021-12-13 10:18:50|1920.93|1900.93|1921.25|1901.25|1921.3|1901.3|1920.81|1900.81|33
1639390740000|2021-12-13 10:19:00|1921.21|1901.21|1919.49|1899.49|1921.21|1901.21|1919.48|1899.48|28
1639390750000|2021-12-13 10:19:10|1919.52|1899.52|1918.63|1898.63|1919.78|1899.78|1918.63|1898.63|22
1639390760000|2021-12-13 10:19:20|1918.7|1898.7|1918.43|1898.43|1918.77|1898.77|1918.24|1898.24|26
1639390770000|2021-12-13 10:19:30|1918.42|1898.42|1918.31|1898.31|1918.44|1898.44|1918.29|1898.29|20
1639390780000|2021-12-13 10:19:40|1918.32|1898.32|1917|1897|1918.33|1898.33|1916.87|1896.87|26
1639390790000|2021-12-13 10:19:50|1916.99|1896.99|1916.86|1896.86|1917.08|1897.08|1916.86|1896.86|7
1639390800000|2021-12-13 10:20:00|1916.8|1896.8|1916.64|1896.64|1916.81|1896.81|1916.64|1896.64|8
1639390810000|2021-12-13 10:20:10|1916.68|1896.68|1916.16|1896.16|1916.94|1896.94|1916.03|1896.03|28
1639390820000|2021-12-13 10:20:20|1916.24|1896.24|1916.3|1896.3|1916.34|1896.34|1916.22|1896.22|24
1639390830000|2021-12-13 10:20:30|1916.23|1896.23|1915.99|1895.99|1916.3|1896.3|1915.68|1895.68|23
1639390840000|2021-12-13 10:20:40|1915.84|1895.84|1915.36|1895.36|1915.84|1895.84|1915.07|1895.07|18
1639390850000|2021-12-13 10:20:50|1915.44|1895.44|1914.63|1894.63|1915.45|1895.45|1914.25|1894.25|28
1639390860000|2021-12-13 10:21:00|1914.74|1894.74|1914.64|1894.64|1914.76|1894.76|1914.29|1894.29|23
1639390870000|2021-12-13 10:21:10|1914.59|1894.59|1914.67|1894.67|1914.91|1894.91|1914.43|1894.43|19
1639390880000|2021-12-13 10:21:20|1914.61|1894.61|1913.7|1893.7|1914.61|1894.61|1913.7|1893.7|26
1639390890000|2021-12-13 10:21:30|1913.69|1893.69|1913.25|1893.25|1913.76|1893.76|1913.17|1893.17|32
1639390900000|2021-12-13 10:21:40|1913.27|1893.27|1912.72|1892.72|1913.45|1893.45|1912.72|1892.72|34
1639390910000|2021-12-13 10:21:50|1912.86|1892.86|1912.94|1892.94|1912.94|1892.94|1912.52|1892.52|23
1639390920000|2021-12-13 10:22:00|1912.93|1892.93|1912.87|1892.87|1912.93|1892.93|1912.62|1892.62|27
1639390930000|2021-12-13 10:22:10|1912.94|1892.94|1912.54|1892.54|1912.94|1892.94|1912.25|1892.25|23
1639390940000|2021-12-13 10:22:20|1912.52|1892.52|1912.51|1892.51|1912.91|1892.91|1912.35|1892.35|30
1639390950000|2021-12-13 10:22:30|1912.48|1892.48|1911.49|1891.49|1912.48|1892.48|1911.49|1891.49|33
1639390960000|2021-12-13 10:22:40|1911.46|1891.46|1910.04|1890.04|1911.6|1891.6|1909.83|1889.83|22
1639390970000|2021-12-13 10:22:50|1910.13|1890.13|1909.86|1889.86|1910.56|1890.56|1909.86|1889.86|16
1639390980000|2021-12-13 10:23:00|1909.82|1889.82|1911.6|1891.6|1911.6|1891.6|1908.02|1888.02|27
1639390990000|2021-12-13 10:23:10|1911.09|1891.09|1913.73|1893.73|1914.06|1894.06|1911.09|1891.09|33
1639391000000|2021-12-13 10:23:20|1913.58|1893.58|1913.61|1893.61|1913.99|1893.99|1913.55|1893.55|16
1639391010000|2021-12-13 10:23:30|1913.59|1893.59|1913.58|1893.58|1913.66|1893.66|1913.49|1893.49|20
1639391020000|2021-12-13 10:23:40|1913.57|1893.57|1914.34|1894.34|1914.34|1894.34|1913.56|1893.56|11
1639391030000|2021-12-13 10:23:50|1914.28|1894.28|1914.32|1894.32|1914.37|1894.37|1914.26|1894.26|13
1639391040000|2021-12-13 10:24:00|1914.44|1894.44|1913.85|1893.85|1914.48|1894.48|1913.73|1893.73|31
1639391050000|2021-12-13 10:24:10|1913.98|1893.98|1913.65|1893.65|1914.32|1894.32|1913.57|1893.57|32
1639391060000|2021-12-13 10:24:20|1913.69|1893.69|1915.66|1895.66|1915.66|1895.66|1913.67|1893.67|12
1639391070000|2021-12-13 10:24:30|1915.72|1895.72|1916.12|1896.12|1916.19|1896.19|1915.69|1895.69|10
1639391080000|2021-12-13 10:24:40|1916.02|1896.02|1915.9|1895.9|1916.54|1896.54|1915.9|1895.9|5
1639391090000|2021-12-13 10:24:50|1916.56|1896.56|1916.3|1896.3|1916.56|1896.56|1916.3|1896.3|7
1639391100000|2021-12-13 10:25:00|1916.26|1896.26|1915.33|1895.33|1916.35|1896.35|1915.15|1895.15|27
1639391110000|2021-12-13 10:25:10|1915.34|1895.34|1915.22|1895.22|1915.54|1895.54|1915.11|1895.11|22
1639391120000|2021-12-13 10:25:20|1915.2|1895.2|1914.91|1894.91|1915.37|1895.37|1914.91|1894.91|16
1639391130000|2021-12-13 10:25:30|1915.06|1895.06|1914.92|1894.92|1915.06|1895.06|1914.71|1894.71|16
1639391140000|2021-12-13 10:25:40|1914.99|1894.99|1914.77|1894.77|1915.19|1895.19|1914.77|1894.77|19
1639391150000|2021-12-13 10:25:50|1914.99|1894.99|1914.76|1894.76|1915.14|1895.14|1914.56|1894.56|20
1639391160000|2021-12-13 10:26:00|1914.81|1894.81|1915.14|1895.14|1915.16|1895.16|1914.67|1894.67|21
1639391170000|2021-12-13 10:26:10|1915.15|1895.15|1912.45|1892.45|1915.15|1895.15|1912.37|1892.37|30
1639391180000|2021-12-13 10:26:20|1912.4|1892.4|1912.02|1892.02|1912.43|1892.43|1912.01|1892.01|24
1639391190000|2021-12-13 10:26:30|1911.96|1891.96|1911.89|1891.89|1912.16|1892.16|1911.87|1891.87|28
1639391200000|2021-12-13 10:26:40|1911.91|1891.91|1912.65|1892.65|1913.15|1893.15|1911.91|1891.91|31
1639391210000|2021-12-13 10:26:50|1912.66|1892.66|1911.65|1891.65|1912.66|1892.66|1911.65|1891.65|27
1639391220000|2021-12-13 10:27:00|1911.64|1891.64|1911.7|1891.7|1911.79|1891.79|1911.59|1891.59|32
1639391230000|2021-12-13 10:27:10|1911.48|1891.48|1912.99|1892.99|1912.99|1892.99|1911.38|1891.38|24
1639391240000|2021-12-13 10:27:20|1912.96|1892.96|1912.32|1892.32|1913.09|1893.09|1912.2|1892.2|30
1639391250000|2021-12-13 10:27:30|1912.3|1892.3|1912.32|1892.32|1912.49|1892.49|1912.03|1892.03|28
1639391260000|2021-12-13 10:27:40|1912.34|1892.34|1911.63|1891.63|1912.38|1892.38|1911.51|1891.51|24
1639391270000|2021-12-13 10:27:50|1911.62|1891.62|1911.24|1891.24|1911.62|1891.62|1911.17|1891.17|29
1639391280000|2021-12-13 10:28:00|1911.23|1891.23|1910.6|1890.6|1911.23|1891.23|1910.32|1890.32|31
1639391290000|2021-12-13 10:28:10|1910.56|1890.56|1910.45|1890.45|1910.58|1890.58|1909.93|1889.93|24
1639391300000|2021-12-13 10:28:20|1910.46|1890.46|1910.47|1890.47|1910.64|1890.64|1910.33|1890.33|29
1639391310000|2021-12-13 10:28:30|1910.41|1890.41|1910.97|1890.97|1910.97|1890.97|1910.18|1890.18|27
1639391320000|2021-12-13 10:28:40|1910.88|1890.88|1910.88|1890.88|1910.88|1890.88|1910.84|1890.84|8
1639391330000|2021-12-13 10:28:50|1911|1891|1912.38|1892.38|1912.38|1892.38|1911|1891|11
1639391340000|2021-12-13 10:29:00|1912.59|1892.59|1913.36|1893.36|1913.36|1893.36|1912.59|1892.59|10
1639391350000|2021-12-13 10:29:10|1913.65|1893.65|1913.62|1893.62|1913.65|1893.65|1913.61|1893.61|7
1639391360000|2021-12-13 10:29:20|1913.64|1893.64|1911.64|1891.64|1913.64|1893.64|1911.49|1891.49|25
1639391370000|2021-12-13 10:29:30|1911.7|1891.7|1912.05|1892.05|1912.05|1892.05|1911.64|1891.64|12
1639391380000|2021-12-13 10:29:40|1912.1|1892.1|1912.12|1892.12|1912.12|1892.12|1912.1|1892.1|5
1639391390000|2021-12-13 10:29:50|1912.25|1892.25|1912.29|1892.29|1912.52|1892.52|1911.98|1891.98|17
1639391400000|2021-12-13 10:30:00|1912.33|1892.33|1911.95|1891.95|1912.4|1892.4|1911.9|1891.9|28
1639391410000|2021-12-13 10:30:10|1911.92|1891.92|1911.98|1891.98|1912.02|1892.02|1911.58|1891.58|17
1639391420000|2021-12-13 10:30:20|1911.97|1891.97|1912.18|1892.18|1912.2|1892.2|1911.89|1891.89|26
1639391430000|2021-12-13 10:30:30|1912.17|1892.17|1913.44|1893.44|1913.49|1893.49|1912.16|1892.16|21
1639391440000|2021-12-13 10:30:40|1913.61|1893.61|1914.36|1894.36|1914.38|1894.38|1913.58|1893.58|7
1639391450000|2021-12-13 10:30:50|1914.47|1894.47|1914.44|1894.44|1914.58|1894.58|1914.44|1894.44|4
1639391460000|2021-12-13 10:31:00|1914.59|1894.59|1914.78|1894.78|1914.8|1894.8|1914.59|1894.59|13
1639391470000|2021-12-13 10:31:10|1914.77|1894.77|1915.88|1895.88|1915.91|1895.91|1914.76|1894.76|22
1639391480000|2021-12-13 10:31:20|1915.86|1895.86|1915.46|1895.46|1915.86|1895.86|1915.33|1895.33|27
1639391490000|2021-12-13 10:31:30|1915.45|1895.45|1914.98|1894.98|1915.45|1895.45|1914.8|1894.8|24
1639391500000|2021-12-13 10:31:40|1915|1895|1914.91|1894.91|1915.03|1895.03|1914.88|1894.88|26
1639391510000|2021-12-13 10:31:50|1914.99|1894.99|1915.4|1895.4|1915.59|1895.59|1914.99|1894.99|23
1639391520000|2021-12-13 10:32:00|1915.47|1895.47|1916.63|1896.63|1916.93|1896.93|1915.47|1895.47|27
1639391530000|2021-12-13 10:32:10|1916.95|1896.95|1916.56|1896.56|1917.26|1897.26|1916.55|1896.55|17
1639391540000|2021-12-13 10:32:20|1916.53|1896.53|1916.79|1896.79|1916.8|1896.8|1916.48|1896.48|5
1639391550000|2021-12-13 10:32:30|1916.87|1896.87|1917.08|1897.08|1917.2|1897.2|1916.87|1896.87|8
1639391570000|2021-12-13 10:32:50|1917.44|1897.44|1917.44|1897.44|1917.44|1897.44|1917.44|1897.44|1
1639391580000|2021-12-13 10:33:00|1917.37|1897.37|1917.41|1897.41|1917.41|1897.41|1917.37|1897.37|3
1639391590000|2021-12-13 10:33:10|1917.02|1897.02|1916.54|1896.54|1917.02|1897.02|1916.51|1896.51|12
1639391600000|2021-12-13 10:33:20|1916.59|1896.59|1916.96|1896.96|1916.96|1896.96|1916.52|1896.52|22
1639391610000|2021-12-13 10:33:30|1916.98|1896.98|1916.18|1896.18|1917.18|1897.18|1916.12|1896.12|22
1639391620000|2021-12-13 10:33:40|1916.15|1896.15|1914.73|1894.73|1916.2|1896.2|1914.73|1894.73|27
1639391630000|2021-12-13 10:33:50|1914.67|1894.67|1913.85|1893.85|1915.05|1895.05|1913.85|1893.85|29
1639391640000|2021-12-13 10:34:00|1913.86|1893.86|1912.78|1892.78|1913.86|1893.86|1912.72|1892.72|18
1639391650000|2021-12-13 10:34:10|1912.79|1892.79|1912.57|1892.57|1912.81|1892.81|1912.54|1892.54|15
1639391660000|2021-12-13 10:34:20|1912.72|1892.72|1912.48|1892.48|1912.72|1892.72|1912.46|1892.46|27
1639391670000|2021-12-13 10:34:30|1912.46|1892.46|1912.6|1892.6|1912.61|1892.61|1912.46|1892.46|9
1639391680000|2021-12-13 10:34:40|1912.58|1892.58|1912.66|1892.66|1912.67|1892.67|1912.58|1892.58|10
1639391690000|2021-12-13 10:34:50|1912.65|1892.65|1912.66|1892.66|1912.76|1892.76|1912.63|1892.63|13
1639391700000|2021-12-13 10:35:00|1912.45|1892.45|1911.55|1891.55|1912.6|1892.6|1911.55|1891.55|18
1639391710000|2021-12-13 10:35:10|1911.56|1891.56|1911.7|1891.7|1911.74|1891.74|1911.41|1891.41|17
1639391720000|2021-12-13 10:35:20|1911.71|1891.71|1912.24|1892.24|1913.46|1893.46|1911.63|1891.63|20
1639391730000|2021-12-13 10:35:30|1912.2|1892.2|1911.29|1891.29|1912.2|1892.2|1911.27|1891.27|30
1639391740000|2021-12-13 10:35:40|1911.26|1891.26|1911.2|1891.2|1911.48|1891.48|1910.92|1890.92|26
1639391750000|2021-12-13 10:35:50|1911.22|1891.22|1911.08|1891.08|1911.56|1891.56|1910.82|1890.82|25
1639391760000|2021-12-13 10:36:00|1911.09|1891.09|1910.11|1890.11|1911.14|1891.14|1909.81|1889.81|25
1639391770000|2021-12-13 10:36:10|1910.09|1890.09|1907.43|1887.43|1910.09|1890.09|1906.32|1886.32|31
1639391780000|2021-12-13 10:36:20|1907.82|1887.82|1908.74|1888.74|1908.76|1888.76|1906.72|1886.72|36
1639391790000|2021-12-13 10:36:30|1908.73|1888.73|1909.08|1889.08|1910.2|1890.2|1908.73|1888.73|33
1639391800000|2021-12-13 10:36:40|1909.72|1889.72|1908.73|1888.73|1909.8|1889.8|1908.37|1888.37|36
1639391810000|2021-12-13 10:36:50|1908.92|1888.92|1908.53|1888.53|1909.58|1889.58|1907.96|1887.96|34
1639391820000|2021-12-13 10:37:00|1908.54|1888.54|1908.31|1888.31|1908.88|1888.88|1908.1|1888.1|32
1639391830000|2021-12-13 10:37:10|1908.25|1888.25|1908.42|1888.42|1908.78|1888.78|1908.16|1888.16|32
1639391840000|2021-12-13 10:37:20|1908.68|1888.68|1908.6|1888.6|1908.84|1888.84|1908.05|1888.05|34
1639391850000|2021-12-13 10:37:30|1908.59|1888.59|1909|1889|1909.24|1889.24|1908.59|1888.59|30
1639391860000|2021-12-13 10:37:40|1908.99|1888.99|1909.36|1889.36|1909.41|1889.41|1908.99|1888.99|14
1639391870000|2021-12-13 10:37:50|1909.38|1889.38|1910.95|1890.95|1910.95|1890.95|1909.36|1889.36|21
1639391880000|2021-12-13 10:38:00|1910.47|1890.47|1911.59|1891.59|1911.8|1891.8|1910.37|1890.37|14
1639391890000|2021-12-13 10:38:10|1911.58|1891.58|1912.13|1892.13|1912.14|1892.14|1911.31|1891.31|26
1639391900000|2021-12-13 10:38:20|1912.15|1892.15|1911.89|1891.89|1912.38|1892.38|1911.6|1891.6|23
1639391910000|2021-12-13 10:38:30|1911.92|1891.92|1911.84|1891.84|1911.94|1891.94|1911.82|1891.82|14
1639391920000|2021-12-13 10:38:40|1911.91|1891.91|1912.94|1892.94|1913.23|1893.23|1911.91|1891.91|33
1639391930000|2021-12-13 10:38:50|1912.84|1892.84|1913.27|1893.27|1913.68|1893.68|1912.84|1892.84|28
1639391940000|2021-12-13 10:39:00|1913.17|1893.17|1913.56|1893.56|1913.57|1893.57|1913.14|1893.14|28
1639391950000|2021-12-13 10:39:10|1913.62|1893.62|1913.49|1893.49|1913.66|1893.66|1913.48|1893.48|15
1639391960000|2021-12-13 10:39:20|1913.57|1893.57|1913.59|1893.59|1913.61|1893.61|1913.54|1893.54|20
1639391970000|2021-12-13 10:39:30|1913.61|1893.61|1913.59|1893.59|1913.61|1893.61|1913.59|1893.59|2
1639391980000|2021-12-13 10:39:40|1913.61|1893.61|1913.24|1893.24|1913.62|1893.62|1913.15|1893.15|29
1639391990000|2021-12-13 10:39:50|1913.23|1893.23|1912.97|1892.97|1913.5|1893.5|1912.96|1892.96|21
1639392000000|2021-12-13 10:40:00|1912.91|1892.91|1915.12|1895.12|1915.12|1895.12|1912.91|1892.91|14
1639392010000|2021-12-13 10:40:10|1915.56|1895.56|1915.77|1895.77|1916.27|1896.27|1915.49|1895.49|15
1639392020000|2021-12-13 10:40:20|1915.83|1895.83|1915.66|1895.66|1915.84|1895.84|1915.66|1895.66|27
1639392030000|2021-12-13 10:40:30|1915.64|1895.64|1914.04|1894.04|1915.64|1895.64|1914.04|1894.04|33
1639392040000|2021-12-13 10:40:40|1913.99|1893.99|1914.61|1894.61|1915.29|1895.29|1912.88|1892.88|33
1639392050000|2021-12-13 10:40:50|1914.66|1894.66|1914.83|1894.83|1914.83|1894.83|1914.43|1894.43|19
1639392060000|2021-12-13 10:41:00|1915.06|1895.06|1915.02|1895.02|1915.19|1895.19|1914.98|1894.98|14
1639392070000|2021-12-13 10:41:10|1914.6|1894.6|1914.75|1894.75|1915.37|1895.37|1914.56|1894.56|8
1639392080000|2021-12-13 10:41:20|1914.85|1894.85|1915.17|1895.17|1915.17|1895.17|1914.85|1894.85|6
1639392090000|2021-12-13 10:41:30|1915.11|1895.11|1914.73|1894.73|1915.11|1895.11|1914.54|1894.54|12
1639392100000|2021-12-13 10:41:40|1914.69|1894.69|1914.41|1894.41|1914.76|1894.76|1914.41|1894.41|10
1639392110000|2021-12-13 10:41:50|1914.35|1894.35|1914.51|1894.51|1914.55|1894.55|1913.8|1893.8|18
1639392120000|2021-12-13 10:42:00|1914.05|1894.05|1914.43|1894.43|1914.43|1894.43|1913.9|1893.9|23
1639392130000|2021-12-13 10:42:10|1914.41|1894.41|1915.54|1895.54|1915.54|1895.54|1914.41|1894.41|12
1639392140000|2021-12-13 10:42:20|1915.48|1895.48|1915.5|1895.5|1915.5|1895.5|1915.46|1895.46|3
1639392150000|2021-12-13 10:42:30|1915.58|1895.58|1915.58|1895.58|1915.58|1895.58|1915.58|1895.58|1
1639392160000|2021-12-13 10:42:40|1915.73|1895.73|1916.51|1896.51|1916.53|1896.53|1915.73|1895.73|12
1639392170000|2021-12-13 10:42:50|1916.39|1896.39|1916.81|1896.81|1916.81|1896.81|1916.39|1896.39|7
1639392180000|2021-12-13 10:43:00|1916.85|1896.85|1917.35|1897.35|1917.38|1897.38|1916.68|1896.68|20
1639392190000|2021-12-13 10:43:10|1917.37|1897.37|1916.36|1896.36|1917.37|1897.37|1916.23|1896.23|22
1639392200000|2021-12-13 10:43:20|1916.06|1896.06|1915.72|1895.72|1916.3|1896.3|1915.4|1895.4|26
1639392210000|2021-12-13 10:43:30|1915.66|1895.66|1915.78|1895.78|1915.83|1895.83|1915.66|1895.66|18
1639392220000|2021-12-13 10:43:40|1915.79|1895.79|1914.9|1894.9|1916.3|1896.3|1914.86|1894.86|21
1639392230000|2021-12-13 10:43:50|1914.68|1894.68|1915.67|1895.67|1915.72|1895.72|1914.56|1894.56|23
1639392240000|2021-12-13 10:44:00|1915.76|1895.76|1915.97|1895.97|1916.15|1896.15|1915.69|1895.69|21
1639392250000|2021-12-13 10:44:10|1915.92|1895.92|1915.05|1895.05|1915.92|1895.92|1915.05|1895.05|22
1639392260000|2021-12-13 10:44:20|1914.97|1894.97|1914.69|1894.69|1915.55|1895.55|1914.57|1894.57|29
1639392270000|2021-12-13 10:44:30|1914.7|1894.7|1914.6|1894.6|1914.83|1894.83|1914.39|1894.39|22
1639392280000|2021-12-13 10:44:40|1914.62|1894.62|1914.57|1894.57|1914.62|1894.62|1913.88|1893.88|16
1639392290000|2021-12-13 10:44:50|1914.86|1894.86|1915.53|1895.53|1915.54|1895.54|1914.52|1894.52|26
1639392300000|2021-12-13 10:45:00|1915.54|1895.54|1914.6|1894.6|1915.54|1895.54|1914.54|1894.54|19
1639392310000|2021-12-13 10:45:10|1914.59|1894.59|1914.16|1894.16|1914.59|1894.59|1914.15|1894.15|11
1639392320000|2021-12-13 10:45:20|1914.17|1894.17|1914.05|1894.05|1914.46|1894.46|1913.25|1893.25|25
1639392330000|2021-12-13 10:45:30|1914.03|1894.03|1913.54|1893.54|1914.03|1894.03|1913.54|1893.54|25
1639392340000|2021-12-13 10:45:40|1913.7|1893.7|1915.24|1895.24|1915.24|1895.24|1913.55|1893.55|20
1639392350000|2021-12-13 10:45:50|1915.28|1895.28|1916.76|1896.76|1916.76|1896.76|1915.26|1895.26|18
1639392360000|2021-12-13 10:46:00|1916.75|1896.75|1916.94|1896.94|1916.97|1896.97|1916.69|1896.69|20
1639392370000|2021-12-13 10:46:10|1916.98|1896.98|1918.4|1898.4|1918.43|1898.43|1916.91|1896.91|22
1639392380000|2021-12-13 10:46:20|1918.41|1898.41|1918.29|1898.29|1918.69|1898.69|1917.71|1897.71|23
1639392390000|2021-12-13 10:46:30|1918.19|1898.19|1917.89|1897.89|1918.19|1898.19|1917.64|1897.64|14
1639392400000|2021-12-13 10:46:40|1917.87|1897.87|1917.69|1897.69|1918.12|1898.12|1917.65|1897.65|19
1639392410000|2021-12-13 10:46:50|1917.7|1897.7|1917.77|1897.77|1918.06|1898.06|1917.55|1897.55|17
1639392420000|2021-12-13 10:47:00|1917.85|1897.85|1918.14|1898.14|1918.25|1898.25|1917.82|1897.82|9
1639392430000|2021-12-13 10:47:10|1918.55|1898.55|1918.79|1898.79|1918.83|1898.83|1918.5|1898.5|16
1639392440000|2021-12-13 10:47:20|1918.8|1898.8|1918.81|1898.81|1918.84|1898.84|1918.72|1898.72|14
1639392450000|2021-12-13 10:47:30|1918.82|1898.82|1920.6|1900.6|1920.82|1900.82|1918.61|1898.61|27
1639392460000|2021-12-13 10:47:40|1920.47|1900.47|1920.47|1900.47|1920.71|1900.71|1919.82|1899.82|26
1639392470000|2021-12-13 10:47:50|1920.57|1900.57|1921.64|1901.64|1921.64|1901.64|1920.47|1900.47|30
1639392480000|2021-12-13 10:48:00|1921.63|1901.63|1921.83|1901.83|1921.83|1901.83|1921.5|1901.5|14
1639392490000|2021-12-13 10:48:10|1921.8|1901.8|1921.97|1901.97|1922.03|1902.03|1921.62|1901.62|27
1639392500000|2021-12-13 10:48:20|1922.31|1902.31|1922.21|1902.21|1922.34|1902.34|1922.03|1902.03|12
1639392510000|2021-12-13 10:48:30|1922.13|1902.13|1922.58|1902.58|1922.58|1902.58|1922.13|1902.13|5
1639392520000|2021-12-13 10:48:40|1922.63|1902.63|1920.77|1900.77|1922.63|1902.63|1920.77|1900.77|31
1639392530000|2021-12-13 10:48:50|1920.75|1900.75|1919.58|1899.58|1920.86|1900.86|1919.53|1899.53|27
1639392540000|2021-12-13 10:49:00|1919.59|1899.59|1919.04|1899.04|1919.72|1899.72|1918.97|1898.97|24
1639392550000|2021-12-13 10:49:10|1919.05|1899.05|1919.78|1899.78|1919.8|1899.8|1918.89|1898.89|26
1639392560000|2021-12-13 10:49:20|1919.79|1899.79|1919.26|1899.26|1919.83|1899.83|1918.81|1898.81|18
1639392570000|2021-12-13 10:49:30|1919.25|1899.25|1917.89|1897.89|1919.27|1899.27|1917.78|1897.78|20
1639392580000|2021-12-13 10:49:40|1917.74|1897.74|1917.32|1897.32|1917.96|1897.96|1917.24|1897.24|15
1639392590000|2021-12-13 10:49:50|1917.33|1897.33|1916.44|1896.44|1917.35|1897.35|1916.44|1896.44|31
1639392600000|2021-12-13 10:50:00|1916.35|1896.35|1916.44|1896.44|1916.62|1896.62|1916.31|1896.31|19
1639392610000|2021-12-13 10:50:10|1916.62|1896.62|1916.56|1896.56|1916.76|1896.76|1916.48|1896.48|16
1639392620000|2021-12-13 10:50:20|1916.42|1896.42|1915.84|1895.84|1916.42|1896.42|1915.84|1895.84|25
1639392630000|2021-12-13 10:50:30|1915.83|1895.83|1915.64|1895.64|1916.03|1896.03|1915.61|1895.61|27
1639392640000|2021-12-13 10:50:40|1915.08|1895.08|1915.4|1895.4|1915.61|1895.61|1914.65|1894.65|26
1639392650000|2021-12-13 10:50:50|1915.43|1895.43|1915.5|1895.5|1915.57|1895.57|1915.43|1895.43|19
1639392660000|2021-12-13 10:51:00|1915.47|1895.47|1915.53|1895.53|1915.65|1895.65|1915.47|1895.47|17
1639392670000|2021-12-13 10:51:10|1915.51|1895.51|1915.57|1895.57|1915.67|1895.67|1915.51|1895.51|5
1639392680000|2021-12-13 10:51:20|1915.62|1895.62|1916.41|1896.41|1916.47|1896.47|1915.62|1895.62|9
1639392690000|2021-12-13 10:51:30|1916.39|1896.39|1916.39|1896.39|1916.39|1896.39|1916.39|1896.39|1
1639392700000|2021-12-13 10:51:40|1916.81|1896.81|1915.55|1895.55|1916.81|1896.81|1915.55|1895.55|12
1639392710000|2021-12-13 10:51:50|1915.61|1895.61|1915.26|1895.26|1915.9|1895.9|1915.26|1895.26|16
1639392720000|2021-12-13 10:52:00|1915.33|1895.33|1915.69|1895.69|1916.37|1896.37|1915.29|1895.29|24
1639392730000|2021-12-13 10:52:10|1915.65|1895.65|1915.69|1895.69|1916.03|1896.03|1915.65|1895.65|10
1639392740000|2021-12-13 10:52:20|1915.6|1895.6|1915.04|1895.04|1915.86|1895.86|1914.98|1894.98|20
1639392750000|2021-12-13 10:52:30|1915.01|1895.01|1914.63|1894.63|1915.2|1895.2|1914.63|1894.63|26
1639392760000|2021-12-13 10:52:40|1914.61|1894.61|1914.56|1894.56|1914.65|1894.65|1914.56|1894.56|15
1639392770000|2021-12-13 10:52:50|1914.55|1894.55|1914.49|1894.49|1914.64|1894.64|1913.79|1893.79|29
1639392780000|2021-12-13 10:53:00|1914.17|1894.17|1914.15|1894.15|1914.57|1894.57|1914.12|1894.12|30
1639392790000|2021-12-13 10:53:10|1914.14|1894.14|1913.76|1893.76|1914.14|1894.14|1913.74|1893.74|21
1639392800000|2021-12-13 10:53:20|1913.69|1893.69|1912.59|1892.59|1913.78|1893.78|1912.59|1892.59|29
1639392810000|2021-12-13 10:53:30|1912.56|1892.56|1912.89|1892.89|1913|1893|1912.49|1892.49|21
1639392820000|2021-12-13 10:53:40|1912.97|1892.97|1912.89|1892.89|1912.97|1892.97|1912.71|1892.71|16
1639392830000|2021-12-13 10:53:50|1912.6|1892.6|1912.89|1892.89|1912.89|1892.89|1912.6|1892.6|8
1639392840000|2021-12-13 10:54:00|1912.93|1892.93|1912.93|1892.93|1912.93|1892.93|1912.93|1892.93|1
1639392850000|2021-12-13 10:54:10|1913.51|1893.51|1913.9|1893.9|1914.34|1894.34|1912.92|1892.92|18
1639392860000|2021-12-13 10:54:20|1913.88|1893.88|1913.96|1893.96|1914.01|1894.01|1913.81|1893.81|11
1639392870000|2021-12-13 10:54:30|1913.82|1893.82|1914.87|1894.87|1914.87|1894.87|1913.82|1893.82|10
1639392880000|2021-12-13 10:54:40|1914.9|1894.9|1915.55|1895.55|1915.56|1895.56|1914.9|1894.9|9
1639392900000|2021-12-13 10:55:00|1916.16|1896.16|1917.26|1897.26|1917.43|1897.43|1916.16|1896.16|20
1639392910000|2021-12-13 10:55:10|1917.24|1897.24|1917.2|1897.2|1917.49|1897.49|1917.2|1897.2|24
1639392920000|2021-12-13 10:55:20|1917.09|1897.09|1917.35|1897.35|1917.4|1897.4|1916.8|1896.8|13
1639392930000|2021-12-13 10:55:30|1917.33|1897.33|1917.98|1897.98|1918.15|1898.15|1917.28|1897.28|19
1639392940000|2021-12-13 10:55:40|1918.06|1898.06|1918.69|1898.69|1918.88|1898.88|1917.71|1897.71|11
1639392950000|2021-12-13 10:55:50|1918.74|1898.74|1919.57|1899.57|1919.57|1899.57|1918.36|1898.36|14
1639392960000|2021-12-13 10:56:00|1919.75|1899.75|1919.13|1899.13|1919.76|1899.76|1919.13|1899.13|18
1639392970000|2021-12-13 10:56:10|1919.12|1899.12|1918.3|1898.3|1919.12|1899.12|1918.18|1898.18|32
1639392980000|2021-12-13 10:56:20|1918.31|1898.31|1916.37|1896.37|1918.32|1898.32|1916.37|1896.37|14
1639392990000|2021-12-13 10:56:30|1916.39|1896.39|1916.85|1896.85|1916.85|1896.85|1916.19|1896.19|24
1639393000000|2021-12-13 10:56:40|1916.87|1896.87|1917.68|1897.68|1917.68|1897.68|1916.85|1896.85|19
1639393010000|2021-12-13 10:56:50|1917.7|1897.7|1918.67|1898.67|1918.67|1898.67|1917.66|1897.66|12
1639393020000|2021-12-13 10:57:00|1918.65|1898.65|1917.87|1897.87|1918.67|1898.67|1917.67|1897.67|20
1639393030000|2021-12-13 10:57:10|1917.88|1897.88|1916.81|1896.81|1917.91|1897.91|1916.79|1896.79|19
1639393040000|2021-12-13 10:57:20|1916.74|1896.74|1916.05|1896.05|1917.02|1897.02|1915.85|1895.85|24
1639393050000|2021-12-13 10:57:30|1916.21|1896.21|1916.19|1896.19|1916.21|1896.21|1915.91|1895.91|17
1639393060000|2021-12-13 10:57:40|1916.17|1896.17|1915.64|1895.64|1916.19|1896.19|1915.54|1895.54|17
1639393070000|2021-12-13 10:57:50|1915.9|1895.9|1916.55|1896.55|1916.75|1896.75|1915.62|1895.62|19
1639393080000|2021-12-13 10:58:00|1916.54|1896.54|1916.44|1896.44|1916.56|1896.56|1916.41|1896.41|13
1639393090000|2021-12-13 10:58:10|1916.43|1896.43|1916.13|1896.13|1916.57|1896.57|1915.74|1895.74|24
1639393100000|2021-12-13 10:58:20|1916.14|1896.14|1915.33|1895.33|1916.14|1896.14|1915.32|1895.32|14
1639393110000|2021-12-13 10:58:30|1915.29|1895.29|1914.9|1894.9|1915.3|1895.3|1914.9|1894.9|23
1639393120000|2021-12-13 10:58:40|1914.86|1894.86|1916.07|1896.07|1916.07|1896.07|1914.83|1894.83|23
1639393130000|2021-12-13 10:58:50|1916.09|1896.09|1916.4|1896.4|1916.44|1896.44|1915.9|1895.9|15
1639393140000|2021-12-13 10:59:00|1916.5|1896.5|1916.96|1896.96|1917.03|1897.03|1916.5|1896.5|15
1639393150000|2021-12-13 10:59:10|1916.8|1896.8|1917.42|1897.42|1917.42|1897.42|1916.8|1896.8|10
1639393160000|2021-12-13 10:59:20|1917.4|1897.4|1917.82|1897.82|1917.84|1897.84|1917.4|1897.4|15
1639393170000|2021-12-13 10:59:30|1917.8|1897.8|1918.56|1898.56|1918.61|1898.61|1917.8|1897.8|5
1639393180000|2021-12-13 10:59:40|1918.58|1898.58|1918.43|1898.43|1918.58|1898.58|1918.43|1898.43|2
1639393190000|2021-12-13 10:59:50|1918.4|1898.4|1918.51|1898.51|1918.51|1898.51|1918.4|1898.4|3
1639393200000|2021-12-13 11:00:00|1918.49|1898.49|1918|1898|1918.68|1898.68|1917.54|1897.54|24
1639393210000|2021-12-13 11:00:10|1917.99|1897.99|1916.75|1896.75|1918.05|1898.05|1916.61|1896.61|31
1639393220000|2021-12-13 11:00:20|1916.73|1896.73|1917.03|1897.03|1917.15|1897.15|1916.72|1896.72|27
1639393230000|2021-12-13 11:00:30|1917.04|1897.04|1917.32|1897.32|1917.44|1897.44|1917.03|1897.03|18
1639393240000|2021-12-13 11:00:40|1917.27|1897.27|1915.05|1895.05|1917.27|1897.27|1915.05|1895.05|22
1639393250000|2021-12-13 11:00:50|1914.91|1894.91|1915.77|1895.77|1915.77|1895.77|1914.85|1894.85|34
1639393260000|2021-12-13 11:01:00|1915.63|1895.63|1914.83|1894.83|1915.64|1895.64|1914.52|1894.52|22
1639393270000|2021-12-13 11:01:10|1914.7|1894.7|1914.79|1894.79|1914.83|1894.83|1914.69|1894.69|17
1639393280000|2021-12-13 11:01:20|1914.78|1894.78|1914.57|1894.57|1915.16|1895.16|1914.57|1894.57|21
1639393290000|2021-12-13 11:01:30|1914.64|1894.64|1913.87|1893.87|1914.76|1894.76|1913.56|1893.56|30
1639393300000|2021-12-13 11:01:40|1913.77|1893.77|1913.85|1893.85|1913.95|1893.95|1913.77|1893.77|20
1639393310000|2021-12-13 11:01:50|1913.87|1893.87|1913.16|1893.16|1914.1|1894.1|1913.07|1893.07|29
1639393320000|2021-12-13 11:02:00|1913.21|1893.21|1914.1|1894.1|1914.27|1894.27|1913.21|1893.21|27
1639393330000|2021-12-13 11:02:10|1914.11|1894.11|1913.77|1893.77|1914.11|1894.11|1913.66|1893.66|29
1639393340000|2021-12-13 11:02:20|1913.75|1893.75|1913.83|1893.83|1913.87|1893.87|1913.66|1893.66|25
1639393350000|2021-12-13 11:02:30|1913.82|1893.82|1913.84|1893.84|1913.88|1893.88|1913.78|1893.78|19
1639393360000|2021-12-13 11:02:40|1913.83|1893.83|1915.26|1895.26|1915.27|1895.27|1913.55|1893.55|21
1639393370000|2021-12-13 11:02:50|1915.27|1895.27|1913.92|1893.92|1915.27|1895.27|1913.92|1893.92|27
1639393380000|2021-12-13 11:03:00|1913.97|1893.97|1914.83|1894.83|1914.83|1894.83|1913.97|1893.97|17
1639393390000|2021-12-13 11:03:10|1915.03|1895.03|1915.16|1895.16|1915.31|1895.31|1915.03|1895.03|3
1639393400000|2021-12-13 11:03:20|1915.64|1895.64|1916.81|1896.81|1916.84|1896.84|1915.64|1895.64|20
1639393410000|2021-12-13 11:03:30|1916.79|1896.79|1917.23|1897.23|1917.58|1897.58|1916.76|1896.76|26
1639393420000|2021-12-13 11:03:40|1917.28|1897.28|1917.28|1897.28|1917.46|1897.46|1917.28|1897.28|8
1639393430000|2021-12-13 11:03:50|1917.26|1897.26|1917.46|1897.46|1917.46|1897.46|1917.06|1897.06|14
1639393440000|2021-12-13 11:04:00|1917.55|1897.55|1917.66|1897.66|1917.68|1897.68|1917.55|1897.55|3
1639393450000|2021-12-13 11:04:10|1917.69|1897.69|1918.19|1898.19|1918.28|1898.28|1917.69|1897.69|7
1639393460000|2021-12-13 11:04:20|1918.28|1898.28|1919.53|1899.53|1919.55|1899.55|1918.28|1898.28|11
1639393470000|2021-12-13 11:04:30|1919.77|1899.77|1919.74|1899.74|1919.77|1899.77|1919.74|1899.74|2
1639393480000|2021-12-13 11:04:40|1919.77|1899.77|1919.55|1899.55|1919.77|1899.77|1919.55|1899.55|6
1639393490000|2021-12-13 11:04:50|1919.27|1899.27|1918.86|1898.86|1919.65|1899.65|1918.86|1898.86|28
1639393500000|2021-12-13 11:05:00|1919.06|1899.06|1919.66|1899.66|1920.06|1900.06|1918.87|1898.87|20
1639393510000|2021-12-13 11:05:10|1919.88|1899.88|1920|1900|1920.06|1900.06|1919.52|1899.52|14
1639393520000|2021-12-13 11:05:20|1919.89|1899.89|1919.62|1899.62|1919.89|1899.89|1919.61|1899.61|19
1639393530000|2021-12-13 11:05:30|1919.53|1899.53|1917.46|1897.46|1919.53|1899.53|1917.08|1897.08|32
1639393540000|2021-12-13 11:05:40|1917.56|1897.56|1917.45|1897.45|1917.64|1897.64|1917.34|1897.34|26
1639393550000|2021-12-13 11:05:50|1917.44|1897.44|1917.62|1897.62|1917.63|1897.63|1917.41|1897.41|19
1639393560000|2021-12-13 11:06:00|1917.61|1897.61|1917.35|1897.35|1917.72|1897.72|1917.24|1897.24|22
1639393570000|2021-12-13 11:06:10|1917.33|1897.33|1917.54|1897.54|1917.72|1897.72|1917.33|1897.33|19
1639393580000|2021-12-13 11:06:20|1917.48|1897.48|1917.36|1897.36|1917.48|1897.48|1917.34|1897.34|15
1639393590000|2021-12-13 11:06:30|1917.35|1897.35|1917.37|1897.37|1917.46|1897.46|1917.07|1897.07|16
1639393600000|2021-12-13 11:06:40|1917.5|1897.5|1917.95|1897.95|1917.95|1897.95|1917.5|1897.5|6
1639393610000|2021-12-13 11:06:50|1917.99|1897.99|1918.35|1898.35|1918.86|1898.86|1917.84|1897.84|29
1639393620000|2021-12-13 11:07:00|1918.48|1898.48|1918.39|1898.39|1918.48|1898.48|1918.02|1898.02|21
1639393630000|2021-12-13 11:07:10|1918.51|1898.51|1918.5|1898.5|1918.58|1898.58|1918.47|1898.47|15
1639393640000|2021-12-13 11:07:20|1918.49|1898.49|1919.47|1899.47|1919.74|1899.74|1918.49|1898.49|10
1639393650000|2021-12-13 11:07:30|1919.48|1899.48|1919.41|1899.41|1919.66|1899.66|1918.74|1898.74|25
1639393660000|2021-12-13 11:07:40|1918.79|1898.79|1919.22|1899.22|1919.22|1899.22|1918.75|1898.75|9
1639393670000|2021-12-13 11:07:50|1919.17|1899.17|1920.11|1900.11|1920.39|1900.39|1919.06|1899.06|11
1639393680000|2021-12-13 11:08:00|1920.27|1900.27|1920.84|1900.84|1921.12|1901.12|1920.27|1900.27|26
1639393690000|2021-12-13 11:08:10|1920.86|1900.86|1921.26|1901.26|1921.27|1901.27|1920.79|1900.79|14
1639393700000|2021-12-13 11:08:20|1921.09|1901.09|1921.2|1901.2|1921.2|1901.2|1920.45|1900.45|16
1639393710000|2021-12-13 11:08:30|1921.12|1901.12|1921.2|1901.2|1921.2|1901.2|1921.12|1901.12|4
1639393720000|2021-12-13 11:08:40|1921.61|1901.61|1922.23|1902.23|1922.23|1902.23|1921.6|1901.6|3
1639393730000|2021-12-13 11:08:50|1921.92|1901.92|1922.47|1902.47|1922.47|1902.47|1921.92|1901.92|8
1639393740000|2021-12-13 11:09:00|1923.3|1903.3|1923.17|1903.17|1923.3|1903.3|1922.55|1902.55|6
1639393750000|2021-12-13 11:09:10|1923.19|1903.19|1923.46|1903.46|1923.46|1903.46|1923.19|1903.19|4
1639393760000|2021-12-13 11:09:20|1923.52|1903.52|1923.74|1903.74|1923.75|1903.75|1923.52|1903.52|7
1639393770000|2021-12-13 11:09:30|1923.73|1903.73|1923.26|1903.26|1923.73|1903.73|1923.18|1903.18|26
1639393780000|2021-12-13 11:09:40|1923.21|1903.21|1922.26|1902.26|1923.26|1903.26|1922.16|1902.16|23
1639393790000|2021-12-13 11:09:50|1922.27|1902.27|1921.35|1901.35|1922.27|1902.27|1921.18|1901.18|18
1639393800000|2021-12-13 11:10:00|1921.34|1901.34|1921.55|1901.55|1921.7|1901.7|1921.34|1901.34|26
1639393810000|2021-12-13 11:10:10|1921.89|1901.89|1921.73|1901.73|1922.64|1902.64|1921.71|1901.71|28
1639393820000|2021-12-13 11:10:20|1921.69|1901.69|1920.7|1900.7|1922.5|1902.5|1920.53|1900.53|30
1639393830000|2021-12-13 11:10:30|1920.69|1900.69|1921.45|1901.45|1921.56|1901.56|1920.69|1900.69|29
1639393840000|2021-12-13 11:10:40|1921.37|1901.37|1921.66|1901.66|1921.68|1901.68|1921.37|1901.37|15
1639393850000|2021-12-13 11:10:50|1921.67|1901.67|1922.13|1902.13|1922.13|1902.13|1921.49|1901.49|29
1639393860000|2021-12-13 11:11:00|1921.95|1901.95|1922.24|1902.24|1922.29|1902.29|1921.8|1901.8|21
1639393870000|2021-12-13 11:11:10|1922.21|1902.21|1922.47|1902.47|1922.47|1902.47|1922.21|1902.21|15
1639393880000|2021-12-13 11:11:20|1922.26|1902.26|1921.95|1901.95|1922.31|1902.31|1921.9|1901.9|19
1639393890000|2021-12-13 11:11:30|1921.92|1901.92|1922.26|1902.26|1922.44|1902.44|1921.92|1901.92|22
1639393900000|2021-12-13 11:11:40|1922.07|1902.07|1923.4|1903.4|1923.74|1903.74|1922.07|1902.07|20
1639393910000|2021-12-13 11:11:50|1923.38|1903.38|1923.3|1903.3|1923.47|1903.47|1923.2|1903.2|16
1639393920000|2021-12-13 11:12:00|1923.32|1903.32|1922.45|1902.45|1923.35|1903.35|1922.34|1902.34|26
1639393930000|2021-12-13 11:12:10|1922.35|1902.35|1921.58|1901.58|1922.35|1902.35|1921.53|1901.53|26
1639393940000|2021-12-13 11:12:20|1921.57|1901.57|1921.54|1901.54|1921.66|1901.66|1921.05|1901.05|16
1639393950000|2021-12-13 11:12:30|1920.93|1900.93|1920.03|1900.03|1921.3|1901.3|1920.03|1900.03|19
1639393960000|2021-12-13 11:12:40|1920.05|1900.05|1920.18|1900.18|1920.45|1900.45|1920.01|1900.01|17
1639393970000|2021-12-13 11:12:50|1920.17|1900.17|1920.27|1900.27|1920.33|1900.33|1920.15|1900.15|21
1639393980000|2021-12-13 11:13:00|1920.33|1900.33|1920.33|1900.33|1920.35|1900.35|1920.27|1900.27|8
1639393990000|2021-12-13 11:13:10|1920.32|1900.32|1920.39|1900.39|1920.4|1900.4|1920.32|1900.32|26
1639394000000|2021-12-13 11:13:20|1920.28|1900.28|1920.17|1900.17|1920.35|1900.35|1920.05|1900.05|17
1639394010000|2021-12-13 11:13:30|1920.15|1900.15|1921.04|1901.04|1921.09|1901.09|1920.06|1900.06|24
1639394020000|2021-12-13 11:13:40|1921.27|1901.27|1922.34|1902.34|1922.34|1902.34|1921|1901|16
1639394030000|2021-12-13 11:13:50|1922.78|1902.78|1923.29|1903.29|1923.33|1903.33|1922.5|1902.5|11
1639394040000|2021-12-13 11:14:00|1923.52|1903.52|1922.75|1902.75|1923.52|1903.52|1922.74|1902.74|10
1639394050000|2021-12-13 11:14:10|1922.63|1902.63|1923.86|1903.86|1923.86|1903.86|1922.6|1902.6|28
1639394060000|2021-12-13 11:14:20|1923.58|1903.58|1923.6|1903.6|1923.99|1903.99|1923.07|1903.07|11
1639394070000|2021-12-13 11:14:30|1923.57|1903.57|1923.44|1903.44|1923.94|1903.94|1923.01|1903.01|18
1639394080000|2021-12-13 11:14:40|1923.35|1903.35|1923.48|1903.48|1923.5|1903.5|1923.33|1903.33|14
1639394090000|2021-12-13 11:14:50|1923.49|1903.49|1923.21|1903.21|1923.53|1903.53|1922.77|1902.77|15
1639394100000|2021-12-13 11:15:00|1922.85|1902.85|1923.44|1903.44|1923.44|1903.44|1922.85|1902.85|6
1639394110000|2021-12-13 11:15:10|1923.39|1903.39|1923.43|1903.43|1923.43|1903.43|1923.39|1903.39|2
1639394120000|2021-12-13 11:15:20|1923.39|1903.39|1923.39|1903.39|1923.39|1903.39|1923.39|1903.39|1
1639394130000|2021-12-13 11:15:30|1923.41|1903.41|1923.41|1903.41|1923.41|1903.41|1923.41|1903.41|1
1639394140000|2021-12-13 11:15:40|1923.5|1903.5|1923.69|1903.69|1924.16|1904.16|1923.5|1903.5|16
1639394150000|2021-12-13 11:15:50|1923.62|1903.62|1923.81|1903.81|1923.81|1903.81|1923.62|1903.62|24
1639394160000|2021-12-13 11:16:00|1923.82|1903.82|1923.89|1903.89|1924.12|1904.12|1923.7|1903.7|25
1639394170000|2021-12-13 11:16:10|1923.96|1903.96|1922.39|1902.39|1923.96|1903.96|1922.39|1902.39|28
1639394180000|2021-12-13 11:16:20|1922.31|1902.31|1921.81|1901.81|1922.31|1902.31|1921.5|1901.5|34
1639394190000|2021-12-13 11:16:30|1921.93|1901.93|1921.76|1901.76|1922.71|1902.71|1921.76|1901.76|37
1639394200000|2021-12-13 11:16:40|1921.75|1901.75|1921.88|1901.88|1922.05|1902.05|1921.58|1901.58|18
1639394210000|2021-12-13 11:16:50|1921.94|1901.94|1921.8|1901.8|1921.94|1901.94|1921.76|1901.76|16
1639394220000|2021-12-13 11:17:00|1921.76|1901.76|1921.94|1901.94|1921.96|1901.96|1921.62|1901.62|30
1639394230000|2021-12-13 11:17:10|1921.93|1901.93|1922.51|1902.51|1922.65|1902.65|1921.88|1901.88|24
1639394240000|2021-12-13 11:17:20|1922.64|1902.64|1922.91|1902.91|1922.99|1902.99|1922.54|1902.54|16
1639394250000|2021-12-13 11:17:30|1922.89|1902.89|1922.9|1902.9|1922.95|1902.95|1922.86|1902.86|19
1639394260000|2021-12-13 11:17:40|1922.92|1902.92|1923.47|1903.47|1923.47|1903.47|1922.91|1902.91|15
1639394270000|2021-12-13 11:17:50|1923.57|1903.57|1923.57|1903.57|1923.57|1903.57|1923.57|1903.57|1
1639394280000|2021-12-13 11:18:00|1923.73|1903.73|1924.44|1904.44|1924.5|1904.5|1923.73|1903.73|6
1639394290000|2021-12-13 11:18:10|1924.51|1904.51|1924.87|1904.87|1924.87|1904.87|1924.51|1904.51|8
1639394300000|2021-12-13 11:18:20|1924.86|1904.86|1924.72|1904.72|1924.87|1904.87|1924.72|1904.72|4
1639394310000|2021-12-13 11:18:30|1924.66|1904.66|1924.61|1904.61|1924.87|1904.87|1924.24|1904.24|22
1639394320000|2021-12-13 11:18:40|1924.56|1904.56|1924.68|1904.68|1924.93|1904.93|1924.51|1904.51|21
1639394330000|2021-12-13 11:18:50|1924.69|1904.69|1924.89|1904.89|1924.92|1904.92|1924.65|1904.65|31
1639394340000|2021-12-13 11:19:00|1924.9|1904.9|1924.77|1904.77|1924.94|1904.94|1924.76|1904.76|24
1639394350000|2021-12-13 11:19:10|1924.73|1904.73|1924.44|1904.44|1924.76|1904.76|1924.4|1904.4|23
1639394360000|2021-12-13 11:19:20|1924.42|1904.42|1927.2|1907.2|1927.2|1907.2|1924.39|1904.39|29
1639394370000|2021-12-13 11:19:30|1927.1|1907.1|1928.38|1908.38|1928.39|1908.39|1926.69|1906.69|26
1639394380000|2021-12-13 11:19:40|1928.35|1908.35|1927.45|1907.45|1928.36|1908.36|1927.39|1907.39|32
1639394390000|2021-12-13 11:19:50|1927.48|1907.48|1926.73|1906.73|1927.48|1907.48|1926.32|1906.32|31
1639394400000|2021-12-13 11:20:00|1926.81|1906.81|1927.48|1907.48|1927.56|1907.56|1926.81|1906.81|36
1639394410000|2021-12-13 11:20:10|1927.55|1907.55|1927.53|1907.53|1927.56|1907.56|1927.49|1907.49|21
1639394420000|2021-12-13 11:20:20|1927.54|1907.54|1927.32|1907.32|1927.54|1907.54|1927.1|1907.1|25
1639394430000|2021-12-13 11:20:30|1926.87|1906.87|1926.85|1906.85|1927.27|1907.27|1926.81|1906.81|19
1639394440000|2021-12-13 11:20:40|1926.86|1906.86|1926.27|1906.27|1926.93|1906.93|1926.27|1906.27|25
1639394450000|2021-12-13 11:20:50|1926.31|1906.31|1926.81|1906.81|1926.81|1906.81|1926.11|1906.11|27
1639394460000|2021-12-13 11:21:00|1926.79|1906.79|1926.59|1906.59|1926.87|1906.87|1926.59|1906.59|28
1639394470000|2021-12-13 11:21:10|1926.58|1906.58|1925.63|1905.63|1926.58|1906.58|1925.54|1905.54|35
1639394480000|2021-12-13 11:21:20|1925.57|1905.57|1926.66|1906.66|1926.67|1906.67|1925.54|1905.54|34
1639394490000|2021-12-13 11:21:30|1926.63|1906.63|1926.3|1906.3|1926.66|1906.66|1926.26|1906.26|27
1639394500000|2021-12-13 11:21:40|1926.29|1906.29|1927.17|1907.17|1927.17|1907.17|1926.26|1906.26|24
1639394510000|2021-12-13 11:21:50|1927.2|1907.2|1927.42|1907.42|1927.42|1907.42|1927.02|1907.02|26
1639394520000|2021-12-13 11:22:00|1927.4|1907.4|1927.45|1907.45|1927.5|1907.5|1927.38|1907.38|10
1639394530000|2021-12-13 11:22:10|1927.4|1907.4|1927.58|1907.58|1927.58|1907.58|1927.34|1907.34|19
1639394540000|2021-12-13 11:22:20|1928.02|1908.02|1928.29|1908.29|1928.29|1908.29|1927.69|1907.69|12
1639394550000|2021-12-13 11:22:30|1928.25|1908.25|1928.43|1908.43|1928.47|1908.47|1928.25|1908.25|5
1639394560000|2021-12-13 11:22:40|1928.14|1908.14|1927.67|1907.67|1928.14|1908.14|1927.56|1907.56|10
1639394570000|2021-12-13 11:22:50|1927.68|1907.68|1927.69|1907.69|1927.69|1907.69|1926.89|1906.89|28
1639394580000|2021-12-13 11:23:00|1927.51|1907.51|1927.41|1907.41|1927.61|1907.61|1927.39|1907.39|23
1639394590000|2021-12-13 11:23:10|1927.42|1907.42|1927.45|1907.45|1927.5|1907.5|1927.42|1907.42|19
1639394600000|2021-12-13 11:23:20|1927.46|1907.46|1927.41|1907.41|1927.46|1907.46|1926.83|1906.83|14
1639394610000|2021-12-13 11:23:30|1927.61|1907.61|1926.99|1906.99|1927.61|1907.61|1926.72|1906.72|22
1639394620000|2021-12-13 11:23:40|1926.9|1906.9|1927.21|1907.21|1927.46|1907.46|1926.86|1906.86|36
1639394630000|2021-12-13 11:23:50|1927.23|1907.23|1927.41|1907.41|1927.46|1907.46|1927.19|1907.19|21
1639394640000|2021-12-13 11:24:00|1927.37|1907.37|1927.46|1907.46|1927.63|1907.63|1927.37|1907.37|20
1639394650000|2021-12-13 11:24:10|1927.38|1907.38|1928.47|1908.47|1928.47|1908.47|1927.38|1907.38|14
1639394660000|2021-12-13 11:24:20|1928.32|1908.32|1928.32|1908.32|1928.32|1908.32|1928.32|1908.32|1
1639394670000|2021-12-13 11:24:30|1928.27|1908.27|1927.81|1907.81|1928.27|1908.27|1927.42|1907.42|27
1639394680000|2021-12-13 11:24:40|1927.84|1907.84|1928.37|1908.37|1928.41|1908.41|1927.8|1907.8|13
1639394690000|2021-12-13 11:24:50|1928.39|1908.39|1928.39|1908.39|1928.39|1908.39|1928.39|1908.39|1
1639394700000|2021-12-13 11:25:00|1928.4|1908.4|1928.13|1908.13|1928.43|1908.43|1927.91|1907.91|13
1639394710000|2021-12-13 11:25:10|1928.12|1908.12|1926.78|1906.78|1928.12|1908.12|1926.65|1906.65|31
1639394720000|2021-12-13 11:25:20|1926.81|1906.81|1927.09|1907.09|1927.22|1907.22|1926.72|1906.72|27
1639394730000|2021-12-13 11:25:30|1927.1|1907.1|1926.26|1906.26|1927.1|1907.1|1926.21|1906.21|27
1639394740000|2021-12-13 11:25:40|1926.23|1906.23|1925.75|1905.75|1926.31|1906.31|1925.66|1905.66|23
1639394750000|2021-12-13 11:25:50|1925.77|1905.77|1926.53|1906.53|1926.6|1906.6|1925.75|1905.75|19
1639394760000|2021-12-13 11:26:00|1926.52|1906.52|1926.32|1906.32|1926.52|1906.52|1926.31|1906.31|27
1639394770000|2021-12-13 11:26:10|1926.31|1906.31|1926.3|1906.3|1926.38|1906.38|1926.19|1906.19|29
1639394780000|2021-12-13 11:26:20|1926.27|1906.27|1926.33|1906.33|1926.41|1906.41|1926.22|1906.22|23
1639394790000|2021-12-13 11:26:30|1926.32|1906.32|1925.61|1905.61|1926.36|1906.36|1925.52|1905.52|20
1639394800000|2021-12-13 11:26:40|1925.55|1905.55|1925.41|1905.41|1925.61|1905.61|1925.38|1905.38|31
1639394810000|2021-12-13 11:26:50|1925.43|1905.43|1925|1905|1925.51|1905.51|1924.85|1904.85|29
1639394820000|2021-12-13 11:27:00|1924.99|1904.99|1923.82|1903.82|1925.22|1905.22|1923.82|1903.82|24
1639394830000|2021-12-13 11:27:10|1923.76|1903.76|1923.58|1903.58|1923.92|1903.92|1923.57|1903.57|22
1639394840000|2021-12-13 11:27:20|1923.56|1903.56|1923.35|1903.35|1923.56|1903.56|1922.91|1902.91|22
1639394850000|2021-12-13 11:27:30|1923.3|1903.3|1923.39|1903.39|1923.45|1903.45|1923.29|1903.29|21
1639394860000|2021-12-13 11:27:40|1923.09|1903.09|1923.85|1903.85|1923.92|1903.92|1923.04|1903.04|28
1639394870000|2021-12-13 11:27:50|1923.93|1903.93|1925.29|1905.29|1925.29|1905.29|1923.85|1903.85|22
1639394880000|2021-12-13 11:28:00|1925.31|1905.31|1925.84|1905.84|1925.84|1905.84|1925.31|1905.31|3
1639394890000|2021-12-13 11:28:10|1925.63|1905.63|1925.63|1905.63|1925.63|1905.63|1925.63|1905.63|1
1639394900000|2021-12-13 11:28:20|1925.42|1905.42|1925.97|1905.97|1925.97|1905.97|1925.42|1905.42|8
1639394910000|2021-12-13 11:28:30|1925.75|1905.75|1926.39|1906.39|1926.39|1906.39|1925.75|1905.75|16
1639394920000|2021-12-13 11:28:40|1926.75|1906.75|1926.46|1906.46|1926.75|1906.75|1926.44|1906.44|8
1639394940000|2021-12-13 11:29:00|1926.49|1906.49|1925.85|1905.85|1926.49|1906.49|1925.72|1905.72|13
1639394950000|2021-12-13 11:29:10|1925.84|1905.84|1925.56|1905.56|1925.87|1905.87|1925.54|1905.54|27
1639394960000|2021-12-13 11:29:20|1925.57|1905.57|1925.27|1905.27|1925.64|1905.64|1925.27|1905.27|16
1639394970000|2021-12-13 11:29:30|1925.25|1905.25|1924.31|1904.31|1925.25|1905.25|1924.12|1904.12|10
1639394980000|2021-12-13 11:29:40|1924.29|1904.29|1923.9|1903.9|1924.29|1904.29|1922.88|1902.88|28
1639394990000|2021-12-13 11:29:50|1923.89|1903.89|1924.25|1904.25|1924.29|1904.29|1923.87|1903.87|27
1639395000000|2021-12-13 11:30:00|1924.33|1904.33|1924.69|1904.69|1924.71|1904.71|1924.2|1904.2|27
1639395010000|2021-12-13 11:30:10|1924.71|1904.71|1925.54|1905.54|1925.72|1905.72|1924.71|1904.71|6
1639395020000|2021-12-13 11:30:20|1925.55|1905.55|1924.63|1904.63|1925.55|1905.55|1924.56|1904.56|21
1639395030000|2021-12-13 11:30:30|1924.58|1904.58|1924.91|1904.91|1925.16|1905.16|1924.54|1904.54|14
1639395040000|2021-12-13 11:30:40|1924.92|1904.92|1924.42|1904.42|1924.93|1904.93|1924.32|1904.32|23
1639395050000|2021-12-13 11:30:50|1924.41|1904.41|1924.47|1904.47|1924.54|1904.54|1924.35|1904.35|26
1639395060000|2021-12-13 11:31:00|1924.39|1904.39|1925.13|1905.13|1925.13|1905.13|1924.37|1904.37|16
1639395070000|2021-12-13 11:31:10|1925.1|1905.1|1925.31|1905.31|1925.31|1905.31|1925.1|1905.1|3
1639395080000|2021-12-13 11:31:20|1925.16|1905.16|1925.29|1905.29|1925.52|1905.52|1925.16|1905.16|4
1639395090000|2021-12-13 11:31:30|1924.85|1904.85|1924.94|1904.94|1924.94|1904.94|1924.85|1904.85|11
1639395100000|2021-12-13 11:31:40|1924.88|1904.88|1926.24|1906.24|1926.24|1906.24|1924.88|1904.88|9
1639395110000|2021-12-13 11:31:50|1926.21|1906.21|1925.61|1905.61|1926.26|1906.26|1925.61|1905.61|9
1639395120000|2021-12-13 11:32:00|1925.72|1905.72|1928.28|1908.28|1928.28|1908.28|1925.65|1905.65|27
1639395130000|2021-12-13 11:32:10|1928.54|1908.54|1927.51|1907.51|1928.56|1908.56|1927.31|1907.31|24
1639395140000|2021-12-13 11:32:20|1927.5|1907.5|1928.49|1908.49|1928.78|1908.78|1927.47|1907.47|25
1639395150000|2021-12-13 11:32:30|1928.58|1908.58|1928.19|1908.19|1928.78|1908.78|1927.87|1907.87|18
1639395160000|2021-12-13 11:32:40|1928.2|1908.2|1928.61|1908.61|1928.72|1908.72|1928.12|1908.12|19
1639395170000|2021-12-13 11:32:50|1928.63|1908.63|1928.41|1908.41|1928.69|1908.69|1928.34|1908.34|19
1639395180000|2021-12-13 11:33:00|1928.51|1908.51|1928.49|1908.49|1928.64|1908.64|1928.45|1908.45|17
1639395190000|2021-12-13 11:33:10|1928.51|1908.51|1928.41|1908.41|1928.58|1908.58|1928.27|1908.27|30
1639395200000|2021-12-13 11:33:20|1928.32|1908.32|1929.61|1909.61|1929.61|1909.61|1928.1|1908.1|12
1639395210000|2021-12-13 11:33:30|1929.65|1909.65|1929.58|1909.58|1929.65|1909.65|1929.54|1909.54|27
1639395220000|2021-12-13 11:33:40|1929.55|1909.55|1929.55|1909.55|1929.59|1909.59|1929.49|1909.49|10
1639395230000|2021-12-13 11:33:50|1929.59|1909.59|1930.17|1910.17|1930.17|1910.17|1929.55|1909.55|11
1639395250000|2021-12-13 11:34:10|1930.18|1910.18|1929.96|1909.96|1930.18|1910.18|1929.96|1909.96|3
1639395260000|2021-12-13 11:34:20|1930.65|1910.65|1930.64|1910.64|1930.65|1910.65|1930.61|1910.61|5
1639395270000|2021-12-13 11:34:30|1930.61|1910.61|1929.15|1909.15|1930.61|1910.61|1929.15|1909.15|11
1639395280000|2021-12-13 11:34:40|1929.17|1909.17|1929.03|1909.03|1929.17|1909.17|1928.8|1908.8|13
1639395290000|2021-12-13 11:34:50|1929.24|1909.24|1929.68|1909.68|1929.68|1909.68|1929.15|1909.15|11
1639395300000|2021-12-13 11:35:00|1929.7|1909.7|1929.73|1909.73|1929.73|1909.73|1929.57|1909.57|8
1639395310000|2021-12-13 11:35:10|1929.72|1909.72|1929.06|1909.06|1929.85|1909.85|1929.06|1909.06|15
1639395320000|2021-12-13 11:35:20|1928.83|1908.83|1929.4|1909.4|1929.4|1909.4|1928.79|1908.79|15
1639395330000|2021-12-13 11:35:30|1929.35|1909.35|1928.88|1908.88|1929.58|1909.58|1928.64|1908.64|19
1639395340000|2021-12-13 11:35:40|1928.94|1908.94|1928.29|1908.29|1928.95|1908.95|1928.29|1908.29|11
1639395350000|2021-12-13 11:35:50|1928.43|1908.43|1928.33|1908.33|1928.49|1908.49|1928.32|1908.32|19
1639395360000|2021-12-13 11:36:00|1928.39|1908.39|1928.34|1908.34|1928.4|1908.4|1928.34|1908.34|9
1639395370000|2021-12-13 11:36:10|1928.33|1908.33|1928.02|1908.02|1928.33|1908.33|1927.89|1907.89|12
1639395380000|2021-12-13 11:36:20|1928.05|1908.05|1928.45|1908.45|1928.49|1908.49|1927.88|1907.88|19
1639395390000|2021-12-13 11:36:30|1928.49|1908.49|1928.09|1908.09|1928.5|1908.5|1928.08|1908.08|22
1639395400000|2021-12-13 11:36:40|1928.21|1908.21|1928.15|1908.15|1928.27|1908.27|1928.11|1908.11|13
1639395410000|2021-12-13 11:36:50|1928.28|1908.28|1927.52|1907.52|1928.28|1908.28|1927.52|1907.52|8
1639395420000|2021-12-13 11:37:00|1927.51|1907.51|1928.55|1908.55|1928.55|1908.55|1927.47|1907.47|29
1639395430000|2021-12-13 11:37:10|1928.56|1908.56|1928.48|1908.48|1928.56|1908.56|1928.41|1908.41|9
1639395440000|2021-12-13 11:37:20|1928.52|1908.52|1928.41|1908.41|1928.52|1908.52|1928.41|1908.41|6
1639395450000|2021-12-13 11:37:30|1928.48|1908.48|1929.11|1909.11|1929.11|1909.11|1928.41|1908.41|14
1639395460000|2021-12-13 11:37:40|1929.24|1909.24|1928.93|1908.93|1929.26|1909.26|1928.88|1908.88|5
1639395470000|2021-12-13 11:37:50|1928.94|1908.94|1927.83|1907.83|1929.22|1909.22|1927.77|1907.77|25
1639395480000|2021-12-13 11:38:00|1927.8|1907.8|1928.59|1908.59|1928.59|1908.59|1927.56|1907.56|14
1639395490000|2021-12-13 11:38:10|1928.76|1908.76|1929.43|1909.43|1929.68|1909.68|1928.59|1908.59|21
1639395500000|2021-12-13 11:38:20|1929.42|1909.42|1928.85|1908.85|1929.73|1909.73|1928.84|1908.84|14
1639395510000|2021-12-13 11:38:30|1928.81|1908.81|1928.27|1908.27|1928.81|1908.81|1928.19|1908.19|21
1639395520000|2021-12-13 11:38:40|1928.22|1908.22|1928.2|1908.2|1928.37|1908.37|1928.01|1908.01|24
1639395530000|2021-12-13 11:38:50|1928.21|1908.21|1928.8|1908.8|1928.92|1908.92|1928.17|1908.17|25
1639395540000|2021-12-13 11:39:00|1928.87|1908.87|1929.33|1909.33|1929.36|1909.36|1928.87|1908.87|29
1639395550000|2021-12-13 11:39:10|1929.34|1909.34|1929.45|1909.45|1929.45|1909.45|1929.26|1909.26|4
1639395570000|2021-12-13 11:39:30|1929.39|1909.39|1929.5|1909.5|1929.5|1909.5|1929.39|1909.39|3
1639395580000|2021-12-13 11:39:40|1929.86|1909.86|1929.86|1909.86|1929.86|1909.86|1929.83|1909.83|3
1639395600000|2021-12-13 11:40:00|1929.8|1909.8|1929.88|1909.88|1930.33|1910.33|1929.79|1909.79|7
1639395610000|2021-12-13 11:40:10|1930.37|1910.37|1929.78|1909.78|1930.82|1910.82|1929.73|1909.73|21
1639395620000|2021-12-13 11:40:20|1929.75|1909.75|1929.86|1909.86|1930.37|1910.37|1929.75|1909.75|9
1639395630000|2021-12-13 11:40:30|1929.56|1909.56|1928.38|1908.38|1929.56|1909.56|1928.38|1908.38|7
1639395640000|2021-12-13 11:40:40|1928.44|1908.44|1928.28|1908.28|1928.57|1908.57|1928.14|1908.14|18
1639395650000|2021-12-13 11:40:50|1928.29|1908.29|1928.45|1908.45|1928.66|1908.66|1928.19|1908.19|26
1639395660000|2021-12-13 11:41:00|1928.49|1908.49|1927.99|1907.99|1928.64|1908.64|1927.86|1907.86|32
1639395670000|2021-12-13 11:41:10|1927.92|1907.92|1928.98|1908.98|1929.05|1909.05|1927.91|1907.91|26
1639395680000|2021-12-13 11:41:20|1928.96|1908.96|1928.5|1908.5|1928.96|1908.96|1928.5|1908.5|16
1639395690000|2021-12-13 11:41:30|1928.48|1908.48|1929.28|1909.28|1929.28|1909.28|1928.48|1908.48|11
1639395700000|2021-12-13 11:41:40|1929.45|1909.45|1929.51|1909.51|1929.53|1909.53|1929.32|1909.32|13
1639395710000|2021-12-13 11:41:50|1929.57|1909.57|1929.19|1909.19|1929.58|1909.58|1929.17|1909.17|8
1639395720000|2021-12-13 11:42:00|1929.17|1909.17|1929.29|1909.29|1929.48|1909.48|1929.17|1909.17|15
1639395730000|2021-12-13 11:42:10|1929.34|1909.34|1929.28|1909.28|1929.56|1909.56|1929.25|1909.25|15
1639395740000|2021-12-13 11:42:20|1929.29|1909.29|1928.97|1908.97|1929.72|1909.72|1928.97|1908.97|21
1639395750000|2021-12-13 11:42:30|1928.9|1908.9|1928.78|1908.78|1929.12|1909.12|1928.39|1908.39|23
1639395760000|2021-12-13 11:42:40|1928.76|1908.76|1928.71|1908.71|1928.94|1908.94|1928.68|1908.68|7
1639395770000|2021-12-13 11:42:50|1928.7|1908.7|1927.76|1907.76|1928.71|1908.71|1927.76|1907.76|14
1639395780000|2021-12-13 11:43:00|1927.58|1907.58|1927.96|1907.96|1927.96|1907.96|1927.58|1907.58|10
1639395790000|2021-12-13 11:43:10|1927.72|1907.72|1927.64|1907.64|1927.74|1907.74|1927.48|1907.48|7
1639395800000|2021-12-13 11:43:20|1927.52|1907.52|1927.69|1907.69|1927.96|1907.96|1927.52|1907.52|20
1639395810000|2021-12-13 11:43:30|1927.86|1907.86|1927.72|1907.72|1927.87|1907.87|1927.65|1907.65|29
1639395820000|2021-12-13 11:43:40|1927.83|1907.83|1927.81|1907.81|1927.88|1907.88|1927.71|1907.71|23
1639395830000|2021-12-13 11:43:50|1927.8|1907.8|1927.96|1907.96|1928.14|1908.14|1927.78|1907.78|29
1639395840000|2021-12-13 11:44:00|1928.02|1908.02|1927.96|1907.96|1928.27|1908.27|1927.89|1907.89|21
1639395850000|2021-12-13 11:44:10|1928.13|1908.13|1928.52|1908.52|1928.7|1908.7|1927.99|1907.99|18
1639395860000|2021-12-13 11:44:20|1928.79|1908.79|1928.79|1908.79|1928.79|1908.79|1928.79|1908.79|1
1639395870000|2021-12-13 11:44:30|1928.8|1908.8|1929.66|1909.66|1929.66|1909.66|1928.8|1908.8|6
1639395880000|2021-12-13 11:44:40|1929.86|1909.86|1930.05|1910.05|1930.05|1910.05|1929.82|1909.82|4
1639395890000|2021-12-13 11:44:50|1930.06|1910.06|1930.06|1910.06|1930.06|1910.06|1930.06|1910.06|1
1639395900000|2021-12-13 11:45:00|1929.96|1909.96|1928.75|1908.75|1929.96|1909.96|1928.7|1908.7|17
1639395910000|2021-12-13 11:45:10|1928.83|1908.83|1928.8|1908.8|1928.92|1908.92|1928.69|1908.69|5
1639395920000|2021-12-13 11:45:20|1928.78|1908.78|1928.13|1908.13|1928.78|1908.78|1928.13|1908.13|13
1639395930000|2021-12-13 11:45:30|1928.17|1908.17|1928.09|1908.09|1928.75|1908.75|1928.09|1908.09|6
1639395940000|2021-12-13 11:45:40|1928.2|1908.2|1928.31|1908.31|1928.31|1908.31|1928.2|1908.2|4
1639395950000|2021-12-13 11:45:50|1928.36|1908.36|1929.19|1909.19|1929.19|1909.19|1928.36|1908.36|6
1639395960000|2021-12-13 11:46:00|1929.17|1909.17|1929.45|1909.45|1929.47|1909.47|1929.17|1909.17|11
1639395970000|2021-12-13 11:46:10|1929.44|1909.44|1929.56|1909.56|1929.56|1909.56|1929.39|1909.39|4
1639395980000|2021-12-13 11:46:20|1929.94|1909.94|1931.42|1911.42|1931.63|1911.63|1929.94|1909.94|12
1639395990000|2021-12-13 11:46:30|1931.45|1911.45|1930.44|1910.44|1931.45|1911.45|1930.15|1910.15|27
1639396000000|2021-12-13 11:46:40|1930.35|1910.35|1930.16|1910.16|1930.59|1910.59|1929.87|1909.87|22
1639396010000|2021-12-13 11:46:50|1930.3|1910.3|1928.83|1908.83|1930.3|1910.3|1928.83|1908.83|9
1639396020000|2021-12-13 11:47:00|1929.09|1909.09|1927.51|1907.51|1929.23|1909.23|1927.51|1907.51|20
1639396030000|2021-12-13 11:47:10|1927.49|1907.49|1927.18|1907.18|1927.49|1907.49|1927.18|1907.18|5
1639396040000|2021-12-13 11:47:20|1927.06|1907.06|1927.06|1907.06|1927.06|1907.06|1927.06|1907.06|1
1639396050000|2021-12-13 11:47:30|1927|1907|1926.7|1906.7|1927|1907|1926.7|1906.7|7
1639396060000|2021-12-13 11:47:40|1926.62|1906.62|1926.28|1906.28|1926.66|1906.66|1926.28|1906.28|15
1639396070000|2021-12-13 11:47:50|1926.29|1906.29|1926.12|1906.12|1926.29|1906.29|1926.09|1906.09|12
1639396080000|2021-12-13 11:48:00|1926.09|1906.09|1925.56|1905.56|1926.09|1906.09|1925.5|1905.5|14
1639396090000|2021-12-13 11:48:10|1925.54|1905.54|1925.61|1905.61|1925.72|1905.72|1925.2|1905.2|16
1639396100000|2021-12-13 11:48:20|1925.6|1905.6|1925.7|1905.7|1925.75|1905.75|1925.46|1905.46|13
1639396110000|2021-12-13 11:48:30|1925.59|1905.59|1926.64|1906.64|1926.76|1906.76|1925.59|1905.59|21
1639396120000|2021-12-13 11:48:40|1926.65|1906.65|1926.55|1906.55|1926.69|1906.69|1926.48|1906.48|17
1639396130000|2021-12-13 11:48:50|1926.5|1906.5|1926.25|1906.25|1926.58|1906.58|1926|1906|23
1639396140000|2021-12-13 11:49:00|1926.28|1906.28|1926.15|1906.15|1926.51|1906.51|1926.05|1906.05|28
1639396150000|2021-12-13 11:49:10|1926.12|1906.12|1925.64|1905.64|1926.3|1906.3|1925.64|1905.64|23
1639396160000|2021-12-13 11:49:20|1925.66|1905.66|1925.84|1905.84|1925.87|1905.87|1925.65|1905.65|17
1639396170000|2021-12-13 11:49:30|1925.81|1905.81|1925.87|1905.87|1925.91|1905.91|1925.66|1905.66|17
1639396180000|2021-12-13 11:49:40|1925.94|1905.94|1925.63|1905.63|1925.94|1905.94|1925.63|1905.63|24
1639396190000|2021-12-13 11:49:50|1925.62|1905.62|1925.79|1905.79|1925.85|1905.85|1925.59|1905.59|21
1639396200000|2021-12-13 11:50:00|1925.66|1905.66|1925.56|1905.56|1925.71|1905.71|1925.56|1905.56|9
1639396210000|2021-12-13 11:50:10|1925.52|1905.52|1925.38|1905.38|1925.52|1905.52|1925.32|1905.32|18
1639396220000|2021-12-13 11:50:20|1925.39|1905.39|1925.48|1905.48|1925.68|1905.68|1925.37|1905.37|18
1639396230000|2021-12-13 11:50:30|1925.47|1905.47|1925.29|1905.29|1925.49|1905.49|1925.25|1905.25|22
1639396240000|2021-12-13 11:50:40|1925.3|1905.3|1924.72|1904.72|1925.3|1905.3|1924.62|1904.62|16
1639396250000|2021-12-13 11:50:50|1924.71|1904.71|1924.56|1904.56|1924.72|1904.72|1924.47|1904.47|19
1639396260000|2021-12-13 11:51:00|1924.54|1904.54|1925.01|1905.01|1925.01|1905.01|1924.54|1904.54|30
1639396270000|2021-12-13 11:51:10|1925.04|1905.04|1924.75|1904.75|1925.04|1905.04|1924.62|1904.62|24
1639396280000|2021-12-13 11:51:20|1924.74|1904.74|1924.49|1904.49|1924.74|1904.74|1924.49|1904.49|16
1639396290000|2021-12-13 11:51:30|1924.45|1904.45|1923.76|1903.76|1924.55|1904.55|1923.38|1903.38|33
1639396300000|2021-12-13 11:51:40|1923.74|1903.74|1923.63|1903.63|1923.81|1903.81|1923.6|1903.6|20
1639396310000|2021-12-13 11:51:50|1923.6|1903.6|1923.85|1903.85|1923.93|1903.93|1923.6|1903.6|18
1639396320000|2021-12-13 11:52:00|1924.13|1904.13|1924.06|1904.06|1924.22|1904.22|1923.81|1903.81|25
1639396330000|2021-12-13 11:52:10|1924.05|1904.05|1923.88|1903.88|1924.12|1904.12|1923.88|1903.88|20
1639396340000|2021-12-13 11:52:20|1924.04|1904.04|1923.7|1903.7|1924.04|1904.04|1923.7|1903.7|19
1639396350000|2021-12-13 11:52:30|1923.69|1903.69|1923.4|1903.4|1923.69|1903.69|1923|1903|33
1639396360000|2021-12-13 11:52:40|1923.48|1903.48|1923.17|1903.17|1923.48|1903.48|1923.13|1903.13|26
1639396370000|2021-12-13 11:52:50|1923.16|1903.16|1923.28|1903.28|1923.34|1903.34|1922.63|1902.63|27
1639396380000|2021-12-13 11:53:00|1923.24|1903.24|1923.15|1903.15|1923.4|1903.4|1923.1|1903.1|29
1639396390000|2021-12-13 11:53:10|1923.36|1903.36|1923.24|1903.24|1923.36|1903.36|1923.19|1903.19|11
1639396400000|2021-12-13 11:53:20|1923.16|1903.16|1923.23|1903.23|1923.56|1903.56|1923.16|1903.16|22
1639396410000|2021-12-13 11:53:30|1923.22|1903.22|1923.47|1903.47|1923.47|1903.47|1923.19|1903.19|25
1639396420000|2021-12-13 11:53:40|1923.44|1903.44|1924.47|1904.47|1924.47|1904.47|1923.44|1903.44|24
1639396430000|2021-12-13 11:53:50|1924.86|1904.86|1925.46|1905.46|1925.5|1905.5|1924.85|1904.85|7
1639396440000|2021-12-13 11:54:00|1925.61|1905.61|1926.75|1906.75|1926.75|1906.75|1925.61|1905.61|15
1639396450000|2021-12-13 11:54:10|1927.06|1907.06|1926.4|1906.4|1928.02|1908.02|1926.13|1906.13|22
1639396460000|2021-12-13 11:54:20|1926.41|1906.41|1924.74|1904.74|1926.49|1906.49|1924.61|1904.61|28
1639396470000|2021-12-13 11:54:30|1924.7|1904.7|1923.49|1903.49|1925.06|1905.06|1923.45|1903.45|27
1639396480000|2021-12-13 11:54:40|1923.5|1903.5|1923.53|1903.53|1923.8|1903.8|1923.5|1903.5|8
1639396490000|2021-12-13 11:54:50|1923.55|1903.55|1924.47|1904.47|1924.47|1904.47|1923.38|1903.38|13
1639396500000|2021-12-13 11:55:00|1924.25|1904.25|1924.8|1904.8|1925.35|1905.35|1924.25|1904.25|21
1639396510000|2021-12-13 11:55:10|1924.85|1904.85|1924.49|1904.49|1925.13|1905.13|1924.45|1904.45|30
1639396520000|2021-12-13 11:55:20|1924.42|1904.42|1924.36|1904.36|1924.49|1904.49|1924.2|1904.2|23
1639396530000|2021-12-13 11:55:30|1924.3|1904.3|1924.84|1904.84|1925.09|1905.09|1924.3|1904.3|13
1639396540000|2021-12-13 11:55:40|1924.93|1904.93|1926|1906|1926.03|1906.03|1924.87|1904.87|21
1639396550000|2021-12-13 11:55:50|1926.02|1906.02|1925.62|1905.62|1926.02|1906.02|1925.62|1905.62|6
1639396560000|2021-12-13 11:56:00|1925.72|1905.72|1925.72|1905.72|1925.72|1905.72|1925.72|1905.72|1
1639396570000|2021-12-13 11:56:10|1926.51|1906.51|1926.79|1906.79|1927.52|1907.52|1925.72|1905.72|9
1639396580000|2021-12-13 11:56:20|1926.85|1906.85|1927.66|1907.66|1927.91|1907.91|1926.85|1906.85|8
1639396590000|2021-12-13 11:56:30|1926.9|1906.9|1926.9|1906.9|1926.9|1906.9|1926.82|1906.82|10
1639396600000|2021-12-13 11:56:40|1926.77|1906.77|1926.86|1906.86|1926.88|1906.88|1926.77|1906.77|4
1639396610000|2021-12-13 11:56:50|1927.32|1907.32|1928.86|1908.86|1929.63|1909.63|1927.32|1907.32|21
1639396620000|2021-12-13 11:57:00|1928.83|1908.83|1928.23|1908.23|1929.51|1909.51|1928.15|1908.15|31
1639396630000|2021-12-13 11:57:10|1928.27|1908.27|1928.42|1908.42|1928.59|1908.59|1928.06|1908.06|25
1639396640000|2021-12-13 11:57:20|1928.44|1908.44|1928.66|1908.66|1928.66|1908.66|1928.44|1908.44|29
1639396650000|2021-12-13 11:57:30|1928.68|1908.68|1927.84|1907.84|1928.68|1908.68|1927.8|1907.8|28
1639396660000|2021-12-13 11:57:40|1927.82|1907.82|1927.83|1907.83|1927.89|1907.89|1927.77|1907.77|26
1639396670000|2021-12-13 11:57:50|1927.84|1907.84|1927.96|1907.96|1928.01|1908.01|1927.71|1907.71|24
1639396680000|2021-12-13 11:58:00|1927.98|1907.98|1925.7|1905.7|1927.98|1907.98|1925.7|1905.7|33
1639396690000|2021-12-13 11:58:10|1925.72|1905.72|1925.96|1905.96|1926.02|1906.02|1925.46|1905.46|27
1639396700000|2021-12-13 11:58:20|1925.83|1905.83|1924.54|1904.54|1925.83|1905.83|1924.54|1904.54|19
1639396710000|2021-12-13 11:58:30|1924.55|1904.55|1925.1|1905.1|1925.1|1905.1|1924.55|1904.55|23
1639396720000|2021-12-13 11:58:40|1925.09|1905.09|1925.9|1905.9|1925.97|1905.97|1925.09|1905.09|21
1639396730000|2021-12-13 11:58:50|1925.93|1905.93|1925.71|1905.71|1926.36|1906.36|1925.59|1905.59|27
1639396740000|2021-12-13 11:59:00|1925.68|1905.68|1925.34|1905.34|1925.94|1905.94|1925.34|1905.34|22
1639396750000|2021-12-13 11:59:10|1925.33|1905.33|1924.76|1904.76|1925.39|1905.39|1924.5|1904.5|31
1639396760000|2021-12-13 11:59:20|1924.69|1904.69|1924.99|1904.99|1925.29|1905.29|1924.64|1904.64|29
1639396770000|2021-12-13 11:59:30|1924.96|1904.96|1924.82|1904.82|1924.98|1904.98|1924.67|1904.67|23
1639396780000|2021-12-13 11:59:40|1924.83|1904.83|1925.77|1905.77|1925.88|1905.88|1924.83|1904.83|32
1639396790000|2021-12-13 11:59:50|1925.76|1905.76|1927.5|1907.5|1927.82|1907.82|1925.7|1905.7|32
1639396800000|2021-12-13 12:00:00|1927.81|1907.81|1925.35|1905.35|1927.81|1907.81|1925.26|1905.26|36
1639396810000|2021-12-13 12:00:10|1925.42|1905.42|1924.71|1904.71|1925.59|1905.59|1924.62|1904.62|24
1639396820000|2021-12-13 12:00:20|1924.44|1904.44|1924.67|1904.67|1924.67|1904.67|1924.42|1904.42|3
1639396830000|2021-12-13 12:00:30|1924.76|1904.76|1924.79|1904.79|1924.85|1904.85|1924.68|1904.68|22
1639396840000|2021-12-13 12:00:40|1924.87|1904.87|1925.64|1905.64|1925.64|1905.64|1924.87|1904.87|25
1639396850000|2021-12-13 12:00:50|1925.61|1905.61|1925.11|1905.11|1925.61|1905.61|1924.76|1904.76|23
1639396860000|2021-12-13 12:01:00|1925.17|1905.17|1925.15|1905.15|1925.33|1905.33|1924.99|1904.99|20
1639396870000|2021-12-13 12:01:10|1925.09|1905.09|1925.22|1905.22|1925.32|1905.32|1924.94|1904.94|21
1639396880000|2021-12-13 12:01:20|1925.24|1905.24|1925.06|1905.06|1925.28|1905.28|1925.04|1905.04|14
1639396890000|2021-12-13 12:01:30|1925.08|1905.08|1925.49|1905.49|1925.51|1905.51|1925|1905|19
1639396900000|2021-12-13 12:01:40|1925.54|1905.54|1925.76|1905.76|1925.76|1905.76|1925.54|1905.54|9
1639396910000|2021-12-13 12:01:50|1925.67|1905.67|1927.6|1907.6|1927.61|1907.61|1925.66|1905.66|18
1639396920000|2021-12-13 12:02:00|1927.74|1907.74|1927.79|1907.79|1927.79|1907.79|1927.74|1907.74|2
1639396930000|2021-12-13 12:02:10|1927.73|1907.73|1927.48|1907.48|1928.47|1908.47|1927.35|1907.35|19
1639396940000|2021-12-13 12:02:20|1927.53|1907.53|1926.57|1906.57|1927.58|1907.58|1926.57|1906.57|20
1639396950000|2021-12-13 12:02:30|1926.59|1906.59|1926.52|1906.52|1926.66|1906.66|1926.49|1906.49|20
1639396960000|2021-12-13 12:02:40|1926.54|1906.54|1925.77|1905.77|1926.6|1906.6|1925.75|1905.75|23
1639396970000|2021-12-13 12:02:50|1925.78|1905.78|1925.11|1905.11|1925.81|1905.81|1925.11|1905.11|14
1639396980000|2021-12-13 12:03:00|1925.14|1905.14|1925.14|1905.14|1925.18|1905.18|1925.05|1905.05|8
1639396990000|2021-12-13 12:03:10|1925.15|1905.15|1924.83|1904.83|1925.64|1905.64|1924.83|1904.83|24
1639397000000|2021-12-13 12:03:20|1924.85|1904.85|1925|1905|1925.26|1905.26|1924.71|1904.71|21
1639397010000|2021-12-13 12:03:30|1925.01|1905.01|1926.15|1906.15|1926.15|1906.15|1924.87|1904.87|17
1639397020000|2021-12-13 12:03:40|1926.13|1906.13|1926.72|1906.72|1926.72|1906.72|1925.97|1905.97|20
1639397030000|2021-12-13 12:03:50|1926.71|1906.71|1926.87|1906.87|1927.09|1907.09|1926.37|1906.37|14
1639397040000|2021-12-13 12:04:00|1926.84|1906.84|1926.86|1906.86|1926.86|1906.86|1926.62|1906.62|6
1639397050000|2021-12-13 12:04:10|1926.91|1906.91|1926.73|1906.73|1926.91|1906.91|1926.73|1906.73|9
1639397060000|2021-12-13 12:04:20|1926.61|1906.61|1926.59|1906.59|1926.74|1906.74|1926.57|1906.57|11
1639397070000|2021-12-13 12:04:30|1926.71|1906.71|1926.58|1906.58|1926.77|1906.77|1926.58|1906.58|11
1639397080000|2021-12-13 12:04:40|1926.63|1906.63|1926.52|1906.52|1926.8|1906.8|1926.51|1906.51|18
1639397090000|2021-12-13 12:04:50|1926.51|1906.51|1926.79|1906.79|1926.8|1906.8|1926.49|1906.49|9
1639397100000|2021-12-13 12:05:00|1926.78|1906.78|1926.26|1906.26|1926.79|1906.79|1926.26|1906.26|15
1639397110000|2021-12-13 12:05:10|1926.33|1906.33|1926.21|1906.21|1926.4|1906.4|1926.21|1906.21|6
1639397120000|2021-12-13 12:05:20|1926.2|1906.2|1926.37|1906.37|1926.81|1906.81|1926.04|1906.04|20
1639397130000|2021-12-13 12:05:30|1926.5|1906.5|1926.65|1906.65|1926.65|1906.65|1926.26|1906.26|20
1639397140000|2021-12-13 12:05:40|1926.68|1906.68|1927.62|1907.62|1927.73|1907.73|1926.68|1906.68|21
1639397150000|2021-12-13 12:05:50|1927.31|1907.31|1928.85|1908.85|1928.85|1908.85|1927.31|1907.31|22
1639397160000|2021-12-13 12:06:00|1928.87|1908.87|1929.85|1909.85|1929.85|1909.85|1928.87|1908.87|7
1639397170000|2021-12-13 12:06:10|1929.62|1909.62|1929.44|1909.44|1929.9|1909.9|1929.41|1909.41|23
1639397180000|2021-12-13 12:06:20|1929.53|1909.53|1929.56|1909.56|1929.56|1909.56|1928.88|1908.88|19
1639397190000|2021-12-13 12:06:30|1929.73|1909.73|1929.58|1909.58|1929.73|1909.73|1929.55|1909.55|4
1639397200000|2021-12-13 12:06:40|1929.5|1909.5|1929.59|1909.59|1929.59|1909.59|1929.45|1909.45|10
1639397210000|2021-12-13 12:06:50|1929.36|1909.36|1929.36|1909.36|1929.36|1909.36|1929.36|1909.36|1
1639397220000|2021-12-13 12:07:00|1929.24|1909.24|1929.3|1909.3|1929.65|1909.65|1929.13|1909.13|28
1639397230000|2021-12-13 12:07:10|1929.19|1909.19|1927.5|1907.5|1929.19|1909.19|1927.36|1907.36|27
1639397240000|2021-12-13 12:07:20|1927.65|1907.65|1928.18|1908.18|1928.55|1908.55|1927.65|1907.65|25
1639397250000|2021-12-13 12:07:30|1928.49|1908.49|1928.38|1908.38|1928.49|1908.49|1928.18|1908.18|31
1639397260000|2021-12-13 12:07:40|1928.34|1908.34|1928.4|1908.4|1928.43|1908.43|1927.86|1907.86|25
1639397270000|2021-12-13 12:07:50|1928.38|1908.38|1928.85|1908.85|1928.85|1908.85|1928.38|1908.38|25
1639397280000|2021-12-13 12:08:00|1928.73|1908.73|1929.88|1909.88|1929.88|1909.88|1928.54|1908.54|20
1639397290000|2021-12-13 12:08:10|1929.8|1909.8|1929.54|1909.54|1930.21|1910.21|1929.21|1909.21|17
1639397300000|2021-12-13 12:08:20|1929.51|1909.51|1930.61|1910.61|1930.62|1910.62|1929.51|1909.51|14
1639397310000|2021-12-13 12:08:30|1930.57|1910.57|1930.07|1910.07|1930.63|1910.63|1930.03|1910.03|10
1639397320000|2021-12-13 12:08:40|1929.98|1909.98|1929.95|1909.95|1930.04|1910.04|1929.85|1909.85|5
1639397330000|2021-12-13 12:08:50|1929.8|1909.8|1929.31|1909.31|1929.87|1909.87|1929.22|1909.22|13
1639397340000|2021-12-13 12:09:00|1929.39|1909.39|1929.57|1909.57|1929.59|1909.59|1929.22|1909.22|26
1639397350000|2021-12-13 12:09:10|1929.72|1909.72|1929.51|1909.51|1929.72|1909.72|1929.15|1909.15|18
1639397360000|2021-12-13 12:09:20|1929.5|1909.5|1928.49|1908.49|1929.58|1909.58|1928.27|1908.27|24
1639397370000|2021-12-13 12:09:30|1928.48|1908.48|1928.73|1908.73|1928.75|1908.75|1928.2|1908.2|23
1639397380000|2021-12-13 12:09:40|1928.74|1908.74|1928.68|1908.68|1928.84|1908.84|1928.61|1908.61|20
1639397390000|2021-12-13 12:09:50|1928.72|1908.72|1929.12|1909.12|1929.47|1909.47|1928.67|1908.67|30
1639397400000|2021-12-13 12:10:00|1929.14|1909.14|1929.22|1909.22|1929.29|1909.29|1929.03|1909.03|26
1639397410000|2021-12-13 12:10:10|1929.14|1909.14|1928.13|1908.13|1929.15|1909.15|1927.82|1907.82|26
1639397420000|2021-12-13 12:10:20|1927.57|1907.57|1926.28|1906.28|1927.57|1907.57|1926.28|1906.28|21
1639397430000|2021-12-13 12:10:30|1926.24|1906.24|1926.2|1906.2|1926.44|1906.44|1925.78|1905.78|20
1639397440000|2021-12-13 12:10:40|1926.16|1906.16|1927.83|1907.83|1927.83|1907.83|1925.77|1905.77|27
1639397450000|2021-12-13 12:10:50|1928.05|1908.05|1929.81|1909.81|1929.89|1909.89|1928.05|1908.05|28
1639397460000|2021-12-13 12:11:00|1929.8|1909.8|1929.93|1909.93|1930.25|1910.25|1929.72|1909.72|24
1639397470000|2021-12-13 12:11:10|1929.98|1909.98|1930.33|1910.33|1930.34|1910.34|1929.93|1909.93|5
1639397480000|2021-12-13 12:11:20|1930.34|1910.34|1930.18|1910.18|1930.5|1910.5|1930.18|1910.18|4
1639397490000|2021-12-13 12:11:30|1930.16|1910.16|1930.53|1910.53|1930.53|1910.53|1930.07|1910.07|6
1639397500000|2021-12-13 12:11:40|1930.12|1910.12|1930.62|1910.62|1930.62|1910.62|1930|1910|7
1639397510000|2021-12-13 12:11:50|1930.63|1910.63|1930.88|1910.88|1930.88|1910.88|1930.63|1910.63|2
1639397520000|2021-12-13 12:12:00|1930.93|1910.93|1932.65|1912.65|1933.32|1913.32|1930.93|1910.93|19
1639397530000|2021-12-13 12:12:10|1933.24|1913.24|1932.91|1912.91|1933.63|1913.63|1932.85|1912.85|15
1639397540000|2021-12-13 12:12:20|1932.79|1912.79|1932.88|1912.88|1932.88|1912.88|1932.79|1912.79|2
1639397550000|2021-12-13 12:12:30|1932.9|1912.9|1932.9|1912.9|1932.9|1912.9|1932.9|1912.9|1
1639397560000|2021-12-13 12:12:40|1932.86|1912.86|1932.8|1912.8|1932.86|1912.86|1932.8|1912.8|3
1639397570000|2021-12-13 12:12:50|1932.82|1912.82|1934.69|1914.69|1934.92|1914.92|1932.82|1912.82|20
1639397580000|2021-12-13 12:13:00|1934.7|1914.7|1935.79|1915.79|1935.97|1915.97|1934.7|1914.7|15
1639397590000|2021-12-13 12:13:10|1935.78|1915.78|1935.83|1915.83|1936.02|1916.02|1935.5|1915.5|20
1639397600000|2021-12-13 12:13:20|1935.82|1915.82|1934.52|1914.52|1935.89|1915.89|1934.15|1914.15|32
1639397610000|2021-12-13 12:13:30|1934.44|1914.44|1934.99|1914.99|1935|1915|1934.4|1914.4|20
1639397620000|2021-12-13 12:13:40|1934.82|1914.82|1934.52|1914.52|1934.82|1914.82|1934.33|1914.33|21
1639397630000|2021-12-13 12:13:50|1934.5|1914.5|1935.04|1915.04|1935.04|1915.04|1934.43|1914.43|30
1639397640000|2021-12-13 12:14:00|1934.7|1914.7|1935.63|1915.63|1935.69|1915.69|1934.7|1914.7|33
1639397650000|2021-12-13 12:14:10|1935.61|1915.61|1935.45|1915.45|1935.76|1915.76|1935.4|1915.4|27
1639397660000|2021-12-13 12:14:20|1935.42|1915.42|1935.4|1915.4|1935.46|1915.46|1935.26|1915.26|10
1639397670000|2021-12-13 12:14:30|1935.39|1915.39|1935.56|1915.56|1935.56|1915.56|1935.17|1915.17|24
1639397680000|2021-12-13 12:14:40|1935.54|1915.54|1936.22|1916.22|1936.66|1916.66|1935.44|1915.44|29
1639397690000|2021-12-13 12:14:50|1936.2|1916.2|1935.88|1915.88|1936.24|1916.24|1935.87|1915.87|10
1639397700000|2021-12-13 12:15:00|1935.87|1915.87|1935.58|1915.58|1936.05|1916.05|1935.54|1915.54|16
1639397710000|2021-12-13 12:15:10|1935.17|1915.17|1934.34|1914.34|1935.26|1915.26|1933.94|1913.94|33
1639397720000|2021-12-13 12:15:20|1934.33|1914.33|1934.78|1914.78|1934.86|1914.86|1934.09|1914.09|28
1639397730000|2021-12-13 12:15:30|1934.77|1914.77|1935.52|1915.52|1935.57|1915.57|1934.75|1914.75|27
1639397740000|2021-12-13 12:15:40|1935.51|1915.51|1935.5|1915.5|1935.55|1915.55|1935.45|1915.45|18
1639397750000|2021-12-13 12:15:50|1935.55|1915.55|1935.73|1915.73|1935.73|1915.73|1935.5|1915.5|19
1639397760000|2021-12-13 12:16:00|1935.72|1915.72|1935.68|1915.68|1935.75|1915.75|1935.62|1915.62|25
1639397770000|2021-12-13 12:16:10|1935.72|1915.72|1935.57|1915.57|1935.96|1915.96|1935.57|1915.57|26
1639397780000|2021-12-13 12:16:20|1935.65|1915.65|1935.7|1915.7|1935.93|1915.93|1935.59|1915.59|29
1639397790000|2021-12-13 12:16:30|1935.72|1915.72|1936.07|1916.07|1936.18|1916.18|1935.72|1915.72|33
1639397800000|2021-12-13 12:16:40|1936.09|1916.09|1936.76|1916.76|1936.76|1916.76|1936.09|1916.09|9
1639397810000|2021-12-13 12:16:50|1936.75|1916.75|1936.75|1916.75|1937.14|1917.14|1936.75|1916.75|5
1639397820000|2021-12-13 12:17:00|1936.97|1916.97|1936.97|1916.97|1936.97|1916.97|1936.97|1916.97|1
1639397830000|2021-12-13 12:17:10|1936.99|1916.99|1936.99|1916.99|1936.99|1916.99|1936.99|1916.99|1
1639397840000|2021-12-13 12:17:20|1936.74|1916.74|1936.2|1916.2|1936.74|1916.74|1936.2|1916.2|24
1639397850000|2021-12-13 12:17:30|1936.21|1916.21|1936.35|1916.35|1936.4|1916.4|1936.2|1916.2|24
1639397860000|2021-12-13 12:17:40|1936.15|1916.15|1935.93|1915.93|1936.21|1916.21|1935.83|1915.83|13
1639397870000|2021-12-13 12:17:50|1935.96|1915.96|1936.01|1916.01|1936.05|1916.05|1935.88|1915.88|16
1639397880000|2021-12-13 12:18:00|1935.97|1915.97|1935.45|1915.45|1936.19|1916.19|1935.32|1915.32|20
1639397890000|2021-12-13 12:18:10|1935.4|1915.4|1935.42|1915.42|1935.57|1915.57|1935.26|1915.26|30
1639397900000|2021-12-13 12:18:20|1935.41|1915.41|1934.28|1914.28|1935.46|1915.46|1934.27|1914.27|32
1639397910000|2021-12-13 12:18:30|1934.25|1914.25|1933.94|1913.94|1934.25|1914.25|1933.73|1913.73|19
1639397920000|2021-12-13 12:18:40|1933.92|1913.92|1933.7|1913.7|1934.02|1914.02|1933.7|1913.7|16
1639397930000|2021-12-13 12:18:50|1933.31|1913.31|1933.27|1913.27|1933.31|1913.31|1933.23|1913.23|6
1639397940000|2021-12-13 12:19:00|1933.53|1913.53|1933.24|1913.24|1933.54|1913.54|1932.9|1912.9|31
1639397950000|2021-12-13 12:19:10|1933.23|1913.23|1933.74|1913.74|1933.83|1913.83|1933.2|1913.2|22
1639397960000|2021-12-13 12:19:20|1933.77|1913.77|1933.96|1913.96|1934.05|1914.05|1933.68|1913.68|18
1639397970000|2021-12-13 12:19:30|1934|1914|1933.46|1913.46|1934.02|1914.02|1933.32|1913.32|26
1639397980000|2021-12-13 12:19:40|1933.48|1913.48|1934.58|1914.58|1934.71|1914.71|1933.46|1913.46|24
1639397990000|2021-12-13 12:19:50|1934.69|1914.69|1934.7|1914.7|1934.74|1914.74|1934.68|1914.68|8
1639398000000|2021-12-13 12:20:00|1934.66|1914.66|1934.46|1914.46|1934.73|1914.73|1934.46|1914.46|9
1639398010000|2021-12-13 12:20:10|1934.32|1914.32|1933.49|1913.49|1934.32|1914.32|1933.49|1913.49|15
1639398020000|2021-12-13 12:20:20|1933.7|1913.7|1934.11|1914.11|1934.11|1914.11|1933.64|1913.64|15
1639398030000|2021-12-13 12:20:30|1934.18|1914.18|1934.41|1914.41|1934.41|1914.41|1934.14|1914.14|26
1639398040000|2021-12-13 12:20:40|1934.42|1914.42|1938.35|1918.35|1938.35|1918.35|1934.39|1914.39|27
1639398050000|2021-12-13 12:20:50|1938.69|1918.69|1938.86|1918.86|1939.73|1919.73|1937.93|1917.93|37
1639398060000|2021-12-13 12:21:00|1939.06|1919.06|1938.93|1918.93|1939.12|1919.12|1938.66|1918.66|30
1639398070000|2021-12-13 12:21:10|1938.91|1918.91|1938.13|1918.13|1939.01|1919.01|1937.97|1917.97|29
1639398080000|2021-12-13 12:21:20|1938.47|1918.47|1939.36|1919.36|1939.58|1919.58|1938.44|1918.44|32
1639398090000|2021-12-13 12:21:30|1938.99|1918.99|1940.31|1920.31|1940.31|1920.31|1938.9|1918.9|35
1639398100000|2021-12-13 12:21:40|1940.29|1920.29|1941.09|1921.09|1941.38|1921.38|1940.29|1920.29|29
1639398110000|2021-12-13 12:21:50|1940.91|1920.91|1939.86|1919.86|1940.91|1920.91|1939.2|1919.2|37
1639398120000|2021-12-13 12:22:00|1939.82|1919.82|1939.69|1919.69|1940.11|1920.11|1939.43|1919.43|36
1639398130000|2021-12-13 12:22:10|1939.6|1919.6|1938.11|1918.11|1939.64|1919.64|1937.64|1917.64|35
1639398140000|2021-12-13 12:22:20|1938.16|1918.16|1938.88|1918.88|1939.24|1919.24|1938.16|1918.16|27
1639398150000|2021-12-13 12:22:30|1938.87|1918.87|1939.59|1919.59|1939.69|1919.69|1938.87|1918.87|15
1639398180000|2021-12-13 12:23:00|1939.58|1919.58|1939.65|1919.65|1939.65|1919.65|1939.58|1919.58|3
1639398190000|2021-12-13 12:23:10|1939.64|1919.64|1940.55|1920.55|1941.48|1921.48|1939.64|1919.64|16
1639398200000|2021-12-13 12:23:20|1940.56|1920.56|1941.33|1921.33|1941.33|1921.33|1940.56|1920.56|8
1639398210000|2021-12-13 12:23:30|1941.35|1921.35|1940.55|1920.55|1941.35|1921.35|1940.55|1920.55|6
1639398220000|2021-12-13 12:23:40|1940.59|1920.59|1941.35|1921.35|1941.35|1921.35|1940.59|1920.59|12
1639398230000|2021-12-13 12:23:50|1941.4|1921.4|1941.69|1921.69|1941.85|1921.85|1940.9|1920.9|15
1639398240000|2021-12-13 12:24:00|1941.71|1921.71|1942.04|1922.04|1942.08|1922.08|1941.71|1921.71|11
1639398250000|2021-12-13 12:24:10|1941.44|1921.44|1942.17|1922.17|1942.17|1922.17|1941|1921|18
1639398260000|2021-12-13 12:24:20|1942.13|1922.13|1941.64|1921.64|1942.22|1922.22|1941.37|1921.37|13
1639398270000|2021-12-13 12:24:30|1941.91|1921.91|1942.15|1922.15|1942.19|1922.19|1941.69|1921.69|14
1639398280000|2021-12-13 12:24:40|1942.18|1922.18|1941.49|1921.49|1942.18|1922.18|1941.43|1921.43|11
1639398290000|2021-12-13 12:24:50|1941.56|1921.56|1941.44|1921.44|1941.89|1921.89|1941.36|1921.36|27
1639398300000|2021-12-13 12:25:00|1941.55|1921.55|1940.2|1920.2|1941.64|1921.64|1940.2|1920.2|28
1639398310000|2021-12-13 12:25:10|1939.7|1919.7|1940.71|1920.71|1940.71|1920.71|1938.96|1918.96|38
1639398320000|2021-12-13 12:25:20|1940.52|1920.52|1939.47|1919.47|1940.55|1920.55|1939.37|1919.37|30
1639398330000|2021-12-13 12:25:30|1939.5|1919.5|1939.22|1919.22|1939.62|1919.62|1939.13|1919.13|16
1639398340000|2021-12-13 12:25:40|1939.19|1919.19|1938.51|1918.51|1939.32|1919.32|1938.48|1918.48|25
1639398350000|2021-12-13 12:25:50|1938.52|1918.52|1937.72|1917.72|1938.6|1918.6|1937.39|1917.39|30
1639398360000|2021-12-13 12:26:00|1937.65|1917.65|1937.82|1917.82|1937.82|1917.82|1937.58|1917.58|16
1639398370000|2021-12-13 12:26:10|1937.8|1917.8|1937.87|1917.87|1937.87|1917.87|1937.76|1917.76|9
1639398380000|2021-12-13 12:26:20|1937.72|1917.72|1937.7|1917.7|1937.87|1917.87|1937.69|1917.69|14
1639398390000|2021-12-13 12:26:30|1937.47|1917.47|1937.68|1917.68|1937.76|1917.76|1937.44|1917.44|24
1639398400000|2021-12-13 12:26:40|1937.67|1917.67|1937.58|1917.58|1937.79|1917.79|1937.44|1917.44|21
1639398410000|2021-12-13 12:26:50|1937.69|1917.69|1937.41|1917.41|1937.94|1917.94|1937.41|1917.41|25
1639398420000|2021-12-13 12:27:00|1937.03|1917.03|1936.73|1916.73|1937.14|1917.14|1935.75|1915.75|33
1639398430000|2021-12-13 12:27:10|1936.58|1916.58|1937.04|1917.04|1937.16|1917.16|1936.58|1916.58|27
1639398440000|2021-12-13 12:27:20|1936.95|1916.95|1937.37|1917.37|1937.8|1917.8|1936.92|1916.92|30
1639398450000|2021-12-13 12:27:30|1937.27|1917.27|1937.59|1917.59|1937.67|1917.67|1937.27|1917.27|23
1639398460000|2021-12-13 12:27:40|1937.57|1917.57|1937.53|1917.53|1937.59|1917.59|1937.5|1917.5|13
1639398470000|2021-12-13 12:27:50|1937.52|1917.52|1937.44|1917.44|1937.52|1917.52|1937.37|1917.37|23
1639398480000|2021-12-13 12:28:00|1937.49|1917.49|1936.77|1916.77|1937.68|1917.68|1936.76|1916.76|27
1639398490000|2021-12-13 12:28:10|1936.55|1916.55|1936.69|1916.69|1936.77|1916.77|1936.36|1916.36|24
1639398500000|2021-12-13 12:28:20|1936.75|1916.75|1936.35|1916.35|1936.86|1916.86|1936.35|1916.35|14
1639398510000|2021-12-13 12:28:30|1936.34|1916.34|1936.37|1916.37|1936.59|1916.59|1936.23|1916.23|28
1639398520000|2021-12-13 12:28:40|1936.5|1916.5|1936.7|1916.7|1936.76|1916.76|1936.5|1916.5|14
1639398530000|2021-12-13 12:28:50|1936.71|1916.71|1936.65|1916.65|1936.71|1916.71|1936.54|1916.54|12
1639398540000|2021-12-13 12:29:00|1936.51|1916.51|1936.14|1916.14|1936.56|1916.56|1936.14|1916.14|20
1639398550000|2021-12-13 12:29:10|1936.1|1916.1|1936.48|1916.48|1936.64|1916.64|1936|1916|24
1639398560000|2021-12-13 12:29:20|1936.46|1916.46|1936.15|1916.15|1936.56|1916.56|1935.92|1915.92|25
1639398570000|2021-12-13 12:29:30|1936.18|1916.18|1935.38|1915.38|1936.19|1916.19|1935.33|1915.33|17
1639398580000|2021-12-13 12:29:40|1935.31|1915.31|1935.32|1915.32|1935.47|1915.47|1935.31|1915.31|8
1639398590000|2021-12-13 12:29:50|1935.29|1915.29|1935.05|1915.05|1935.29|1915.29|1935.05|1915.05|5
1639398600000|2021-12-13 12:30:00|1935.09|1915.09|1934.86|1914.86|1935.09|1915.09|1934.86|1914.86|3
1639398610000|2021-12-13 12:30:10|1934.82|1914.82|1934.66|1914.66|1934.88|1914.88|1934.66|1914.66|6
1639398620000|2021-12-13 12:30:20|1934.75|1914.75|1934.73|1914.73|1934.86|1914.86|1934.73|1914.73|13
1639398630000|2021-12-13 12:30:30|1934.09|1914.09|1934.55|1914.55|1934.77|1914.77|1934.05|1914.05|10
1639398640000|2021-12-13 12:30:40|1934.07|1914.07|1933.93|1913.93|1934.68|1914.68|1933.9|1913.9|6
1639398650000|2021-12-13 12:30:50|1933.9|1913.9|1934.67|1914.67|1934.67|1914.67|1933.88|1913.88|6
1639398660000|2021-12-13 12:31:00|1934.62|1914.62|1934.17|1914.17|1934.62|1914.62|1933.8|1913.8|13
1639398670000|2021-12-13 12:31:10|1934.4|1914.4|1934.54|1914.54|1934.87|1914.87|1934.4|1914.4|9
1639398680000|2021-12-13 12:31:20|1934.44|1914.44|1934.39|1914.39|1934.44|1914.44|1934.39|1914.39|2
1639398690000|2021-12-13 12:31:30|1934.27|1914.27|1933.4|1913.4|1934.34|1914.34|1933.4|1913.4|6
1639398700000|2021-12-13 12:31:40|1933.26|1913.26|1932.03|1912.03|1933.42|1913.42|1932.02|1912.02|20
1639398710000|2021-12-13 12:31:50|1931.92|1911.92|1931.09|1911.09|1931.99|1911.99|1930.99|1910.99|30
1639398720000|2021-12-13 12:32:00|1931.42|1911.42|1930.81|1910.81|1931.42|1911.42|1930.77|1910.77|26
1639398730000|2021-12-13 12:32:10|1930.84|1910.84|1930.8|1910.8|1931.53|1911.53|1930.77|1910.77|30
1639398740000|2021-12-13 12:32:20|1930.83|1910.83|1931.3|1911.3|1931.3|1911.3|1930.81|1910.81|24
1639398750000|2021-12-13 12:32:30|1931.32|1911.32|1931.39|1911.39|1931.44|1911.44|1930.55|1910.55|20
1639398760000|2021-12-13 12:32:40|1931.44|1911.44|1931.46|1911.46|1931.48|1911.48|1931.27|1911.27|16
1639398770000|2021-12-13 12:32:50|1931.44|1911.44|1931.14|1911.14|1931.73|1911.73|1930.74|1910.74|22
1639398780000|2021-12-13 12:33:00|1931.1|1911.1|1931|1911|1931.1|1911.1|1930.89|1910.89|25
1639398790000|2021-12-13 12:33:10|1930.96|1910.96|1930.74|1910.74|1931.07|1911.07|1930.74|1910.74|25
1639398800000|2021-12-13 12:33:20|1930.53|1910.53|1930.46|1910.46|1930.53|1910.53|1930.19|1910.19|28
1639398810000|2021-12-13 12:33:30|1930.48|1910.48|1930.54|1910.54|1930.65|1910.65|1930.46|1910.46|16
1639398820000|2021-12-13 12:33:40|1930.52|1910.52|1930.74|1910.74|1931.04|1911.04|1930.29|1910.29|30
1639398830000|2021-12-13 12:33:50|1930.68|1910.68|1930.48|1910.48|1930.89|1910.89|1930.02|1910.02|33
1639398840000|2021-12-13 12:34:00|1930.02|1910.02|1929.69|1909.69|1930.14|1910.14|1929.61|1909.61|20
1639398850000|2021-12-13 12:34:10|1929.68|1909.68|1928.9|1908.9|1929.68|1909.68|1928.77|1908.77|26
1639398860000|2021-12-13 12:34:20|1928.87|1908.87|1928.88|1908.88|1929.13|1909.13|1928.77|1908.77|22
1639398870000|2021-12-13 12:34:30|1928.8|1908.8|1928.8|1908.8|1929.12|1909.12|1928.67|1908.67|6
1639398880000|2021-12-13 12:34:40|1928.91|1908.91|1928.93|1908.93|1928.93|1908.93|1928.91|1908.91|2
1639398890000|2021-12-13 12:34:50|1929.26|1909.26|1929.26|1909.26|1929.26|1909.26|1929.26|1909.26|1
1639398900000|2021-12-13 12:35:00|1928.91|1908.91|1929.61|1909.61|1929.61|1909.61|1928.91|1908.91|8
1639398910000|2021-12-13 12:35:10|1929.6|1909.6|1929.24|1909.24|1929.77|1909.77|1929.13|1909.13|16
1639398920000|2021-12-13 12:35:20|1929.3|1909.3|1929.18|1909.18|1929.3|1909.3|1929.1|1909.1|6
1639398930000|2021-12-13 12:35:30|1929.24|1909.24|1929.21|1909.21|1929.43|1909.43|1929.13|1909.13|8
1639398940000|2021-12-13 12:35:40|1929.18|1909.18|1929.16|1909.16|1929.18|1909.18|1929.15|1909.15|3
1639398950000|2021-12-13 12:35:50|1929.03|1909.03|1929.32|1909.32|1929.32|1909.32|1928.98|1908.98|9
1639398960000|2021-12-13 12:36:00|1929.4|1909.4|1929.51|1909.51|1929.51|1909.51|1929.39|1909.39|5
1639398970000|2021-12-13 12:36:10|1929.46|1909.46|1929.47|1909.47|1929.61|1909.61|1929.46|1909.46|8
1639398980000|2021-12-13 12:36:20|1929.55|1909.55|1929.6|1909.6|1929.6|1909.6|1929.55|1909.55|2
1639398990000|2021-12-13 12:36:30|1929.45|1909.45|1929.33|1909.33|1929.49|1909.49|1928.95|1908.95|16
1639399000000|2021-12-13 12:36:40|1929.09|1909.09|1929.27|1909.27|1929.27|1909.27|1928.96|1908.96|13
1639399010000|2021-12-13 12:36:50|1929.29|1909.29|1929.6|1909.6|1929.76|1909.76|1929.29|1909.29|21
1639399020000|2021-12-13 12:37:00|1929.19|1909.19|1929.63|1909.63|1929.7|1909.7|1929.19|1909.19|9
1639399030000|2021-12-13 12:37:10|1929.96|1909.96|1930.26|1910.26|1930.46|1910.46|1929.7|1909.7|16
1639399040000|2021-12-13 12:37:20|1929.93|1909.93|1929.85|1909.85|1929.93|1909.93|1929.77|1909.77|4
1639399050000|2021-12-13 12:37:30|1929.89|1909.89|1930.06|1910.06|1930.16|1910.16|1929.89|1909.89|6
1639399070000|2021-12-13 12:37:50|1930.11|1910.11|1931.58|1911.58|1931.69|1911.69|1930.11|1910.11|11
1639399080000|2021-12-13 12:38:00|1931.55|1911.55|1930.19|1910.19|1931.84|1911.84|1930.15|1910.15|21
1639399090000|2021-12-13 12:38:10|1930.15|1910.15|1930.08|1910.08|1930.41|1910.41|1930.08|1910.08|37
1639399100000|2021-12-13 12:38:20|1930.39|1910.39|1929.66|1909.66|1930.39|1910.39|1929.59|1909.59|25
1639399110000|2021-12-13 12:38:30|1929.56|1909.56|1928.27|1908.27|1929.58|1909.58|1927.58|1907.58|29
1639399120000|2021-12-13 12:38:40|1928.15|1908.15|1928.3|1908.3|1928.37|1908.37|1928.08|1908.08|29
1639399130000|2021-12-13 12:38:50|1928.32|1908.32|1927.47|1907.47|1928.39|1908.39|1927.47|1907.47|27
1639399140000|2021-12-13 12:39:00|1927.42|1907.42|1927.53|1907.53|1927.8|1907.8|1927.4|1907.4|31
1639399150000|2021-12-13 12:39:10|1927.48|1907.48|1927.64|1907.64|1927.66|1907.66|1927.37|1907.37|26
1639399160000|2021-12-13 12:39:20|1927.5|1907.5|1926.51|1906.51|1927.57|1907.57|1926.48|1906.48|34
1639399170000|2021-12-13 12:39:30|1926.23|1906.23|1925.29|1905.29|1926.23|1906.23|1924.46|1904.46|38
1639399180000|2021-12-13 12:39:40|1925.28|1905.28|1924.65|1904.65|1925.28|1905.28|1924.63|1904.63|27
1639399190000|2021-12-13 12:39:50|1924.64|1904.64|1924.31|1904.31|1924.73|1904.73|1924.2|1904.2|29
1639399200000|2021-12-13 12:40:00|1924.19|1904.19|1923.53|1903.53|1924.56|1904.56|1923.53|1903.53|30
1639399210000|2021-12-13 12:40:10|1923.54|1903.54|1923.85|1903.85|1924.54|1904.54|1923.4|1903.4|33
1639399220000|2021-12-13 12:40:20|1923.7|1903.7|1922.27|1902.27|1923.94|1903.94|1922.27|1902.27|21
1639399230000|2021-12-13 12:40:30|1922.26|1902.26|1921.93|1901.93|1922.26|1902.26|1921.75|1901.75|16
1639399240000|2021-12-13 12:40:40|1922.09|1902.09|1922|1902|1922.38|1902.38|1921.8|1901.8|17
1639399250000|2021-12-13 12:40:50|1922.02|1902.02|1921.65|1901.65|1922.05|1902.05|1921.65|1901.65|3
1639399260000|2021-12-13 12:41:00|1921.68|1901.68|1921.83|1901.83|1921.83|1901.83|1921.68|1901.68|2
1639399270000|2021-12-13 12:41:10|1922.03|1902.03|1922.7|1902.7|1923.48|1903.48|1921.81|1901.81|31
1639399280000|2021-12-13 12:41:20|1922.65|1902.65|1922.87|1902.87|1922.99|1902.99|1922.64|1902.64|27
1639399290000|2021-12-13 12:41:30|1922.89|1902.89|1922.61|1902.61|1922.9|1902.9|1922.57|1902.57|29
1639399300000|2021-12-13 12:41:40|1922.59|1902.59|1922.25|1902.25|1922.61|1902.61|1922.25|1902.25|16
1639399310000|2021-12-13 12:41:50|1922.01|1902.01|1922.08|1902.08|1922.08|1902.08|1921.71|1901.71|13
1639399320000|2021-12-13 12:42:00|1922.1|1902.1|1922.94|1902.94|1923.09|1903.09|1922|1902|28
1639399330000|2021-12-13 12:42:10|1922.91|1902.91|1923.49|1903.49|1923.72|1903.72|1922.91|1902.91|19
1639399340000|2021-12-13 12:42:20|1923.48|1903.48|1923.95|1903.95|1923.95|1903.95|1923.48|1903.48|2
1639399350000|2021-12-13 12:42:30|1923.67|1903.67|1922.92|1902.92|1923.67|1903.67|1922.92|1902.92|18
1639399360000|2021-12-13 12:42:40|1922.98|1902.98|1922.97|1902.97|1923.28|1903.28|1922.97|1902.97|8
1639399370000|2021-12-13 12:42:50|1922.96|1902.96|1923.46|1903.46|1923.49|1903.49|1922.91|1902.91|14
1639399380000|2021-12-13 12:43:00|1923.42|1903.42|1923.92|1903.92|1924.19|1904.19|1923.41|1903.41|14
1639399390000|2021-12-13 12:43:10|1923.94|1903.94|1924.17|1904.17|1924.17|1904.17|1923.94|1903.94|4
1639399400000|2021-12-13 12:43:20|1924.07|1904.07|1924.07|1904.07|1924.07|1904.07|1924.04|1904.04|8
1639399410000|2021-12-13 12:43:30|1924.04|1904.04|1924.51|1904.51|1924.51|1904.51|1924.04|1904.04|11
1639399420000|2021-12-13 12:43:40|1924.54|1904.54|1925.57|1905.57|1925.71|1905.71|1924.54|1904.54|24
1639399430000|2021-12-13 12:43:50|1925.56|1905.56|1926.14|1906.14|1926.19|1906.19|1925.53|1905.53|21
1639399440000|2021-12-13 12:44:00|1926.2|1906.2|1926.68|1906.68|1926.68|1906.68|1926.17|1906.17|11
1639399450000|2021-12-13 12:44:10|1926.76|1906.76|1926.81|1906.81|1926.83|1906.83|1926.67|1906.67|9
1639399460000|2021-12-13 12:44:20|1926.76|1906.76|1926.71|1906.71|1926.76|1906.76|1926.6|1906.6|8
1639399470000|2021-12-13 12:44:30|1926.75|1906.75|1927.41|1907.41|1927.85|1907.85|1926.7|1906.7|13
1639399480000|2021-12-13 12:44:40|1927.43|1907.43|1924.87|1904.87|1927.43|1907.43|1924.86|1904.86|35
1639399490000|2021-12-13 12:44:50|1924.88|1904.88|1924.32|1904.32|1925.26|1905.26|1924.25|1904.25|23
1639399500000|2021-12-13 12:45:00|1924.33|1904.33|1924.68|1904.68|1924.68|1904.68|1924.15|1904.15|21
1639399510000|2021-12-13 12:45:10|1924.75|1904.75|1924.35|1904.35|1925.69|1905.69|1924.31|1904.31|37
1639399520000|2021-12-13 12:45:20|1924.47|1904.47|1922.55|1902.55|1924.47|1904.47|1922.55|1902.55|26
1639399530000|2021-12-13 12:45:30|1922.67|1902.67|1922.77|1902.77|1922.84|1902.84|1922.55|1902.55|21
1639399540000|2021-12-13 12:45:40|1922.76|1902.76|1921.85|1901.85|1922.76|1902.76|1921.85|1901.85|14
1639399550000|2021-12-13 12:45:50|1921.76|1901.76|1921.39|1901.39|1921.76|1901.76|1921.39|1901.39|2
1639399560000|2021-12-13 12:46:00|1921.52|1901.52|1919.88|1899.88|1921.52|1901.52|1919.88|1899.88|24
1639399570000|2021-12-13 12:46:10|1919.86|1899.86|1918.79|1898.79|1919.86|1899.86|1918.46|1898.46|22
1639399580000|2021-12-13 12:46:20|1918.75|1898.75|1919.72|1899.72|1919.77|1899.77|1918.69|1898.69|18
1639399590000|2021-12-13 12:46:30|1919.73|1899.73|1919.71|1899.71|1919.8|1899.8|1919.56|1899.56|19
1639399600000|2021-12-13 12:46:40|1919.66|1899.66|1919.13|1899.13|1919.72|1899.72|1918.76|1898.76|17
1639399610000|2021-12-13 12:46:50|1919.26|1899.26|1918.3|1898.3|1919.26|1899.26|1918.22|1898.22|19
1639399620000|2021-12-13 12:47:00|1918.29|1898.29|1920.1|1900.1|1920.19|1900.19|1918.29|1898.29|20
1639399630000|2021-12-13 12:47:10|1920.26|1900.26|1918.44|1898.44|1920.63|1900.63|1918.34|1898.34|28
1639399640000|2021-12-13 12:47:20|1918.26|1898.26|1918.6|1898.6|1918.71|1898.71|1918.15|1898.15|16
1639399650000|2021-12-13 12:47:30|1918.59|1898.59|1918.8|1898.8|1918.8|1898.8|1918.52|1898.52|30
1639399660000|2021-12-13 12:47:40|1918.79|1898.79|1918.6|1898.6|1918.83|1898.83|1918.57|1898.57|21
1639399670000|2021-12-13 12:47:50|1918.56|1898.56|1918.72|1898.72|1918.72|1898.72|1918.38|1898.38|10
1639399680000|2021-12-13 12:48:00|1918.75|1898.75|1918.41|1898.41|1918.76|1898.76|1918.41|1898.41|7
1639399690000|2021-12-13 12:48:10|1918.4|1898.4|1918.38|1898.38|1918.4|1898.4|1918.36|1898.36|5
1639399700000|2021-12-13 12:48:20|1918.34|1898.34|1918.24|1898.24|1918.34|1898.34|1918.1|1898.1|9
1639399710000|2021-12-13 12:48:30|1918.17|1898.17|1918.11|1898.11|1918.17|1898.17|1918.11|1898.11|3
1639399720000|2021-12-13 12:48:40|1918.08|1898.08|1918.05|1898.05|1918.1|1898.1|1918.02|1898.02|10
1639399730000|2021-12-13 12:48:50|1918.04|1898.04|1915.51|1895.51|1918.04|1898.04|1915.51|1895.51|24
1639399740000|2021-12-13 12:49:00|1915.52|1895.52|1915.37|1895.37|1915.66|1895.66|1915.29|1895.29|31
1639399750000|2021-12-13 12:49:10|1915.49|1895.49|1916.74|1896.74|1916.75|1896.75|1915.49|1895.49|22
1639399760000|2021-12-13 12:49:20|1916.7|1896.7|1916.99|1896.99|1917.33|1897.33|1916.7|1896.7|10
1639399770000|2021-12-13 12:49:30|1916.65|1896.65|1916.32|1896.32|1918.08|1898.08|1916.32|1896.32|27
1639399780000|2021-12-13 12:49:40|1916.23|1896.23|1917.03|1897.03|1917.65|1897.65|1916.23|1896.23|23
1639399790000|2021-12-13 12:49:50|1917.01|1897.01|1917.27|1897.27|1917.33|1897.33|1916.92|1896.92|25
1639399800000|2021-12-13 12:50:00|1917.3|1897.3|1917.38|1897.38|1917.42|1897.42|1917.29|1897.29|7
1639399810000|2021-12-13 12:50:10|1917.42|1897.42|1917.5|1897.5|1917.69|1897.69|1917|1897|15
1639399820000|2021-12-13 12:50:20|1917.47|1897.47|1917.54|1897.54|1917.7|1897.7|1917.47|1897.47|10
1639399830000|2021-12-13 12:50:30|1917.46|1897.46|1919.12|1899.12|1919.18|1899.18|1917.46|1897.46|19
1639399840000|2021-12-13 12:50:40|1919.13|1899.13|1918.93|1898.93|1919.85|1899.85|1918.89|1898.89|27
1639399850000|2021-12-13 12:50:50|1919.14|1899.14|1919.19|1899.19|1919.23|1899.23|1918.88|1898.88|31
1639399860000|2021-12-13 12:51:00|1919.23|1899.23|1919.74|1899.74|1919.74|1899.74|1919.09|1899.09|15
1639399870000|2021-12-13 12:51:10|1920.45|1900.45|1920.61|1900.61|1920.61|1900.61|1920.43|1900.43|21
1639399880000|2021-12-13 12:51:20|1920.56|1900.56|1923.06|1903.06|1923.06|1903.06|1920.5|1900.5|21
1639399890000|2021-12-13 12:51:30|1923.21|1903.21|1924.48|1904.48|1924.7|1904.7|1923.21|1903.21|24
1639399900000|2021-12-13 12:51:40|1924.42|1904.42|1924.14|1904.14|1924.61|1904.61|1924.01|1904.01|27
1639399910000|2021-12-13 12:51:50|1924.13|1904.13|1924.15|1904.15|1924.51|1904.51|1923.85|1903.85|31
1639399920000|2021-12-13 12:52:00|1924.14|1904.14|1925.35|1905.35|1925.36|1905.36|1924.14|1904.14|20
1639399930000|2021-12-13 12:52:10|1925.34|1905.34|1924.69|1904.69|1925.43|1905.43|1924.69|1904.69|21
1639399940000|2021-12-13 12:52:20|1924.65|1904.65|1924.16|1904.16|1924.8|1904.8|1924.13|1904.13|27
1639399950000|2021-12-13 12:52:30|1924.19|1904.19|1924.08|1904.08|1924.34|1904.34|1924.01|1904.01|25
1639399960000|2021-12-13 12:52:40|1923.99|1903.99|1923.35|1903.35|1924.05|1904.05|1923.22|1903.22|26
1639399970000|2021-12-13 12:52:50|1923.31|1903.31|1923.35|1903.35|1923.35|1903.35|1923.11|1903.11|17
1639399980000|2021-12-13 12:53:00|1923.31|1903.31|1924.08|1904.08|1924.08|1904.08|1923.27|1903.27|26
1639399990000|2021-12-13 12:53:10|1924.19|1904.19|1922.92|1902.92|1924.19|1904.19|1922.86|1902.86|33
1639400000000|2021-12-13 12:53:20|1922.53|1902.53|1922.37|1902.37|1922.54|1902.54|1922.19|1902.19|27
1639400010000|2021-12-13 12:53:30|1922.43|1902.43|1922.41|1902.41|1922.71|1902.71|1922.41|1902.41|23
1639400020000|2021-12-13 12:53:40|1922.51|1902.51|1921.91|1901.91|1922.65|1902.65|1921.91|1901.91|31
1639400030000|2021-12-13 12:53:50|1921.9|1901.9|1920.11|1900.11|1922.38|1902.38|1920.06|1900.06|35
1639400040000|2021-12-13 12:54:00|1920.03|1900.03|1920.58|1900.58|1920.82|1900.82|1919.87|1899.87|32
1639400050000|2021-12-13 12:54:10|1920.64|1900.64|1920.75|1900.75|1920.99|1900.99|1920.58|1900.58|30
1639400060000|2021-12-13 12:54:20|1920.54|1900.54|1920.09|1900.09|1920.92|1900.92|1920.09|1900.09|25
1639400070000|2021-12-13 12:54:30|1919.86|1899.86|1917.46|1897.46|1920.04|1900.04|1917.34|1897.34|22
1639400080000|2021-12-13 12:54:40|1917.45|1897.45|1917.36|1897.36|1917.92|1897.92|1916.81|1896.81|35
1639400090000|2021-12-13 12:54:50|1917.47|1897.47|1917.4|1897.4|1917.61|1897.61|1917.3|1897.3|28
1639400100000|2021-12-13 12:55:00|1917.48|1897.48|1916.69|1896.69|1917.48|1897.48|1916.18|1896.18|30
1639400110000|2021-12-13 12:55:10|1916.63|1896.63|1916.8|1896.8|1917.11|1897.11|1916.49|1896.49|35
1639400120000|2021-12-13 12:55:20|1916.78|1896.78|1917.02|1897.02|1917.06|1897.06|1916.67|1896.67|21
1639400130000|2021-12-13 12:55:30|1916.99|1896.99|1917.63|1897.63|1917.63|1897.63|1916.7|1896.7|31
1639400140000|2021-12-13 12:55:40|1917.62|1897.62|1917.76|1897.76|1917.78|1897.78|1917.57|1897.57|23
1639400150000|2021-12-13 12:55:50|1917.74|1897.74|1917.47|1897.47|1917.74|1897.74|1917.47|1897.47|16
1639400160000|2021-12-13 12:56:00|1917.5|1897.5|1917.57|1897.57|1917.93|1897.93|1917.48|1897.48|29
1639400170000|2021-12-13 12:56:10|1917.58|1897.58|1917.55|1897.55|1917.93|1897.93|1917.35|1897.35|22
1639400180000|2021-12-13 12:56:20|1917.51|1897.51|1917.65|1897.65|1917.92|1897.92|1917.3|1897.3|32
1639400190000|2021-12-13 12:56:30|1917.48|1897.48|1917.56|1897.56|1917.95|1897.95|1917.48|1897.48|23
1639400200000|2021-12-13 12:56:40|1917.55|1897.55|1917.99|1897.99|1917.99|1897.99|1917|1897|30
1639400210000|2021-12-13 12:56:50|1918|1898|1917.07|1897.07|1918.02|1898.02|1916.9|1896.9|26
1639400220000|2021-12-13 12:57:00|1916.99|1896.99|1917.05|1897.05|1917.23|1897.23|1916.89|1896.89|17
1639400230000|2021-12-13 12:57:10|1917.04|1897.04|1916.65|1896.65|1917.04|1897.04|1916.51|1896.51|16
1639400240000|2021-12-13 12:57:20|1916.69|1896.69|1916.53|1896.53|1916.69|1896.69|1916.45|1896.45|12
1639400250000|2021-12-13 12:57:30|1916.49|1896.49|1917.32|1897.32|1917.32|1897.32|1916.48|1896.48|20
1639400260000|2021-12-13 12:57:40|1917.37|1897.37|1917.97|1897.97|1918.07|1898.07|1917.37|1897.37|17
1639400270000|2021-12-13 12:57:50|1917.87|1897.87|1917.54|1897.54|1917.88|1897.88|1917.54|1897.54|6
1639400280000|2021-12-13 12:58:00|1917.49|1897.49|1917.45|1897.45|1917.49|1897.49|1917.28|1897.28|12
1639400290000|2021-12-13 12:58:10|1917.48|1897.48|1917.82|1897.82|1918.2|1898.2|1917.48|1897.48|15
1639400300000|2021-12-13 12:58:20|1917.77|1897.77|1917.85|1897.85|1917.85|1897.85|1917.56|1897.56|5
1639400310000|2021-12-13 12:58:30|1917.87|1897.87|1917.49|1897.49|1917.87|1897.87|1917.49|1897.49|10
1639400320000|2021-12-13 12:58:40|1917.54|1897.54|1917.53|1897.53|1917.82|1897.82|1917.52|1897.52|13
1639400330000|2021-12-13 12:58:50|1917.65|1897.65|1917.55|1897.55|1917.65|1897.65|1917.53|1897.53|4
1639400340000|2021-12-13 12:59:00|1917.5|1897.5|1917.55|1897.55|1917.55|1897.55|1917.47|1897.47|3
1639400350000|2021-12-13 12:59:10|1917.75|1897.75|1917.49|1897.49|1917.75|1897.75|1917.49|1897.49|2
1639400360000|2021-12-13 12:59:20|1917.53|1897.53|1917.46|1897.46|1917.53|1897.53|1917.46|1897.46|2
1639400370000|2021-12-13 12:59:30|1917.58|1897.58|1917.57|1897.57|1917.58|1897.58|1917.57|1897.57|2
1639400380000|2021-12-13 12:59:40|1917.58|1897.58|1917.6|1897.6|1917.65|1897.65|1917.56|1897.56|14
1639400390000|2021-12-13 12:59:50|1917.59|1897.59|1917.63|1897.63|1917.88|1897.88|1917.58|1897.58|9
1639400400000|2021-12-13 13:00:00|1917.75|1897.75|1917.14|1897.14|1917.84|1897.84|1917.14|1897.14|27
1639400410000|2021-12-13 13:00:10|1916.35|1896.35|1916.39|1896.39|1916.39|1896.39|1916.11|1896.11|14
1639400420000|2021-12-13 13:00:20|1916.27|1896.27|1916.5|1896.5|1916.64|1896.64|1915.85|1895.85|8
1639400430000|2021-12-13 13:00:30|1916.35|1896.35|1915.75|1895.75|1917.1|1897.1|1915.75|1895.75|18
1639400440000|2021-12-13 13:00:40|1916.25|1896.25|1916.14|1896.14|1916.25|1896.25|1915.81|1895.81|5
1639400450000|2021-12-13 13:00:50|1915.96|1895.96|1915.66|1895.66|1915.96|1895.96|1915.66|1895.66|2
1639400460000|2021-12-13 13:01:00|1915.61|1895.61|1914.92|1894.92|1915.66|1895.66|1914.86|1894.86|21
1639400470000|2021-12-13 13:01:10|1914.9|1894.9|1914.93|1894.93|1914.93|1894.93|1914.77|1894.77|6
1639400480000|2021-12-13 13:01:20|1914.86|1894.86|1912.59|1892.59|1914.86|1894.86|1911.87|1891.87|23
1639400490000|2021-12-13 13:01:30|1912.63|1892.63|1912.37|1892.37|1912.63|1892.63|1912.37|1892.37|28
1639400500000|2021-12-13 13:01:40|1912.47|1892.47|1912.24|1892.24|1912.58|1892.58|1912.23|1892.23|28
1639400510000|2021-12-13 13:01:50|1912.14|1892.14|1912.38|1892.38|1912.38|1892.38|1912.14|1892.14|7
1639400520000|2021-12-13 13:02:00|1912.29|1892.29|1912.02|1892.02|1912.46|1892.46|1912.02|1892.02|8
1639400530000|2021-12-13 13:02:10|1912.14|1892.14|1911.77|1891.77|1912.14|1892.14|1911.77|1891.77|11
1639400540000|2021-12-13 13:02:20|1911.73|1891.73|1910.88|1890.88|1911.73|1891.73|1910.88|1890.88|10
1639400550000|2021-12-13 13:02:30|1910.48|1890.48|1907.76|1887.76|1910.85|1890.85|1907.62|1887.62|30
1639400560000|2021-12-13 13:02:40|1907.74|1887.74|1909.54|1889.54|1909.68|1889.68|1907.67|1887.67|29
1639400570000|2021-12-13 13:02:50|1909.52|1889.52|1909.82|1889.82|1910.08|1890.08|1909.43|1889.43|19
1639400580000|2021-12-13 13:03:00|1909.7|1889.7|1911.39|1891.39|1911.45|1891.45|1909.7|1889.7|30
1639400590000|2021-12-13 13:03:10|1911.36|1891.36|1911.73|1891.73|1912.03|1892.03|1911.36|1891.36|28
1639400600000|2021-12-13 13:03:20|1911.71|1891.71|1911.75|1891.75|1911.76|1891.76|1911.42|1891.42|28
1639400610000|2021-12-13 13:03:30|1911.87|1891.87|1913.24|1893.24|1913.24|1893.24|1911.75|1891.75|14
1639400620000|2021-12-13 13:03:40|1913.22|1893.22|1913.37|1893.37|1913.53|1893.53|1913.22|1893.22|5
1639400630000|2021-12-13 13:03:50|1913.53|1893.53|1914.16|1894.16|1914.29|1894.29|1913.37|1893.37|13
1639400640000|2021-12-13 13:04:00|1914.37|1894.37|1915.73|1895.73|1915.86|1895.86|1914.23|1894.23|23
1639400650000|2021-12-13 13:04:10|1915.74|1895.74|1916.51|1896.51|1916.63|1896.63|1915.5|1895.5|35
1639400660000|2021-12-13 13:04:20|1916.59|1896.59|1918.36|1898.36|1918.48|1898.48|1916.59|1896.59|34
1639400670000|2021-12-13 13:04:30|1918.46|1898.46|1918.67|1898.67|1918.67|1898.67|1917.93|1897.93|28
1639400680000|2021-12-13 13:04:40|1918.63|1898.63|1918.71|1898.71|1918.73|1898.73|1918.6|1898.6|24
1639400690000|2021-12-13 13:04:50|1918.73|1898.73|1918.79|1898.79|1918.81|1898.81|1918.58|1898.58|23
1639400700000|2021-12-13 13:05:00|1918.82|1898.82|1918.71|1898.71|1918.82|1898.82|1918.58|1898.58|27
1639400710000|2021-12-13 13:05:10|1919.08|1899.08|1917.63|1897.63|1919.09|1899.09|1917.63|1897.63|24
1639400720000|2021-12-13 13:05:20|1917.6|1897.6|1917.48|1897.48|1917.77|1897.77|1917.31|1897.31|22
1639400730000|2021-12-13 13:05:30|1917.49|1897.49|1917.76|1897.76|1917.83|1897.83|1917.35|1897.35|22
1639400740000|2021-12-13 13:05:40|1917.6|1897.6|1917.8|1897.8|1917.87|1897.87|1917.6|1897.6|11
1639400750000|2021-12-13 13:05:50|1918.03|1898.03|1918.38|1898.38|1918.44|1898.44|1918.03|1898.03|13
1639400760000|2021-12-13 13:06:00|1918.35|1898.35|1918.47|1898.47|1918.5|1898.5|1918.35|1898.35|5
1639400770000|2021-12-13 13:06:10|1918.5|1898.5|1918.18|1898.18|1918.5|1898.5|1918.12|1898.12|15
1639400780000|2021-12-13 13:06:20|1918.2|1898.2|1918.6|1898.6|1918.6|1898.6|1918|1898|9
1639400790000|2021-12-13 13:06:30|1918.55|1898.55|1918.49|1898.49|1918.59|1898.59|1918.42|1898.42|9
1639400800000|2021-12-13 13:06:40|1918.5|1898.5|1918.67|1898.67|1918.67|1898.67|1918.5|1898.5|5
1639400810000|2021-12-13 13:06:50|1919|1899|1919.12|1899.12|1919.2|1899.2|1919|1899|6
1639400820000|2021-12-13 13:07:00|1919.26|1899.26|1919.47|1899.47|1919.47|1899.47|1919.26|1899.26|8
1639400830000|2021-12-13 13:07:10|1919.48|1899.48|1919.68|1899.68|1920.51|1900.51|1919.48|1899.48|11
1639400840000|2021-12-13 13:07:20|1919.58|1899.58|1919.48|1899.48|1919.64|1899.64|1919.45|1899.45|11
1639400850000|2021-12-13 13:07:30|1919.56|1899.56|1919.8|1899.8|1919.81|1899.81|1919.56|1899.56|4
1639400860000|2021-12-13 13:07:40|1919.9|1899.9|1919.65|1899.65|1919.94|1899.94|1919.64|1899.64|4
1639400870000|2021-12-13 13:07:50|1919.66|1899.66|1919.66|1899.66|1919.66|1899.66|1919.61|1899.61|5
1639400880000|2021-12-13 13:08:00|1919.61|1899.61|1918.69|1898.69|1919.61|1899.61|1918.68|1898.68|21
1639400890000|2021-12-13 13:08:10|1918.68|1898.68|1918.44|1898.44|1918.68|1898.68|1918.44|1898.44|4
1639400900000|2021-12-13 13:08:20|1918.1|1898.1|1917.78|1897.78|1918.34|1898.34|1917.7|1897.7|22
1639400910000|2021-12-13 13:08:30|1917.77|1897.77|1917.38|1897.38|1917.77|1897.77|1917.29|1897.29|7
1639400920000|2021-12-13 13:08:40|1917.32|1897.32|1916.77|1896.77|1917.33|1897.33|1916.42|1896.42|24
1639400930000|2021-12-13 13:08:50|1916.74|1896.74|1916|1896|1916.79|1896.79|1915.95|1895.95|24
1639400940000|2021-12-13 13:09:00|1915.84|1895.84|1914.95|1894.95|1915.89|1895.89|1914.95|1894.95|19
1639400950000|2021-12-13 13:09:10|1915.03|1895.03|1914.31|1894.31|1915.03|1895.03|1914.2|1894.2|26
1639400960000|2021-12-13 13:09:20|1914.23|1894.23|1913.79|1893.79|1914.38|1894.38|1913.7|1893.7|25
1639400970000|2021-12-13 13:09:30|1913.78|1893.78|1913.43|1893.43|1913.78|1893.78|1913.27|1893.27|27
1639400980000|2021-12-13 13:09:40|1913.4|1893.4|1912.75|1892.75|1913.4|1893.4|1912.74|1892.74|28
1639400990000|2021-12-13 13:09:50|1912.67|1892.67|1912.54|1892.54|1912.67|1892.67|1912.2|1892.2|30
1639401000000|2021-12-13 13:10:00|1912.62|1892.62|1912.32|1892.32|1912.62|1892.62|1912.32|1892.32|20
1639401010000|2021-12-13 13:10:10|1912.33|1892.33|1911.35|1891.35|1912.46|1892.46|1911.25|1891.25|19
1639401020000|2021-12-13 13:10:20|1911.25|1891.25|1910.29|1890.29|1911.36|1891.36|1910.29|1890.29|22
1639401030000|2021-12-13 13:10:30|1910.34|1890.34|1910.18|1890.18|1910.34|1890.34|1910.1|1890.1|10
1639401040000|2021-12-13 13:10:40|1910.15|1890.15|1909.61|1889.61|1910.15|1890.15|1908.29|1888.29|27
1639401050000|2021-12-13 13:10:50|1909.6|1889.6|1908.01|1888.01|1909.6|1889.6|1907.76|1887.76|34
1639401060000|2021-12-13 13:11:00|1908|1888|1908.01|1888.01|1908.48|1888.48|1907.8|1887.8|32
1639401070000|2021-12-13 13:11:10|1907.93|1887.93|1907.03|1887.03|1908.02|1888.02|1906.95|1886.95|31
1639401080000|2021-12-13 13:11:20|1907.04|1887.04|1910.46|1890.46|1910.46|1890.46|1906.94|1886.94|24
1639401090000|2021-12-13 13:11:30|1910.49|1890.49|1911.65|1891.65|1912.7|1892.7|1910.46|1890.46|23
1639401100000|2021-12-13 13:11:40|1911.58|1891.58|1910.05|1890.05|1911.79|1891.79|1909.85|1889.85|30
1639401110000|2021-12-13 13:11:50|1910|1890|1909.91|1889.91|1910.37|1890.37|1909.91|1889.91|33
1639401120000|2021-12-13 13:12:00|1909.9|1889.9|1909.65|1889.65|1910.32|1890.32|1909.65|1889.65|32
1639401130000|2021-12-13 13:12:10|1909.63|1889.63|1910.39|1890.39|1910.41|1890.41|1909.62|1889.62|29
1639401140000|2021-12-13 13:12:20|1910.36|1890.36|1910.7|1890.7|1910.76|1890.76|1910.19|1890.19|37
1639401150000|2021-12-13 13:12:30|1910.73|1890.73|1910.66|1890.66|1910.79|1890.79|1910.66|1890.66|19
1639401160000|2021-12-13 13:12:40|1910.7|1890.7|1910.1|1890.1|1910.71|1890.71|1910.03|1890.03|29
1639401170000|2021-12-13 13:12:50|1910.12|1890.12|1909.47|1889.47|1910.12|1890.12|1909.47|1889.47|21
1639401180000|2021-12-13 13:13:00|1909.49|1889.49|1908.69|1888.69|1909.67|1889.67|1908.64|1888.64|16
1639401190000|2021-12-13 13:13:10|1909.07|1889.07|1908.59|1888.59|1909.19|1889.19|1907.75|1887.75|33
1639401200000|2021-12-13 13:13:20|1908.53|1888.53|1906.76|1886.76|1908.57|1888.57|1906.66|1886.66|31
1639401210000|2021-12-13 13:13:30|1906.47|1886.47|1905.31|1885.31|1906.47|1886.47|1904.02|1884.02|34
1639401220000|2021-12-13 13:13:40|1905.58|1885.58|1904.6|1884.6|1905.73|1885.73|1903.86|1883.86|30
1639401230000|2021-12-13 13:13:50|1904.58|1884.58|1904.54|1884.54|1905.28|1885.28|1903.88|1883.88|39
1639401240000|2021-12-13 13:14:00|1904.74|1884.74|1905.64|1885.64|1905.71|1885.71|1904.67|1884.67|35
1639401250000|2021-12-13 13:14:10|1905.61|1885.61|1905.52|1885.52|1905.96|1885.96|1905.48|1885.48|34
1639401260000|2021-12-13 13:14:20|1905.45|1885.45|1905.32|1885.32|1905.62|1885.62|1905.29|1885.29|31
1639401270000|2021-12-13 13:14:30|1905.33|1885.33|1905.57|1885.57|1905.64|1885.64|1905.28|1885.28|20
1639401280000|2021-12-13 13:14:40|1905.6|1885.6|1905.71|1885.71|1905.72|1885.72|1905.2|1885.2|28
1639401290000|2021-12-13 13:14:50|1905.86|1885.86|1906.15|1886.15|1906.6|1886.6|1905.67|1885.67|27
1639401300000|2021-12-13 13:15:00|1906.11|1886.11|1906.45|1886.45|1906.46|1886.46|1905.81|1885.81|27
1639401310000|2021-12-13 13:15:10|1906.74|1886.74|1907.53|1887.53|1907.53|1887.53|1906.74|1886.74|10
1639401320000|2021-12-13 13:15:20|1907.5|1887.5|1907.84|1887.84|1908.58|1888.58|1907.5|1887.5|22
1639401330000|2021-12-13 13:15:30|1907.83|1887.83|1907.69|1887.69|1907.87|1887.87|1907.56|1887.56|29
1639401340000|2021-12-13 13:15:40|1907.74|1887.74|1907.23|1887.23|1907.8|1887.8|1907.23|1887.23|27
1639401350000|2021-12-13 13:15:50|1907.21|1887.21|1906.44|1886.44|1907.3|1887.3|1905.71|1885.71|36
1639401360000|2021-12-13 13:16:00|1906.54|1886.54|1906.72|1886.72|1906.74|1886.74|1906.17|1886.17|35
1639401370000|2021-12-13 13:16:10|1906.69|1886.69|1907.37|1887.37|1907.37|1887.37|1906.33|1886.33|25
1639401380000|2021-12-13 13:16:20|1907.13|1887.13|1906.73|1886.73|1907.43|1887.43|1906.7|1886.7|33
1639401390000|2021-12-13 13:16:30|1906.71|1886.71|1906.57|1886.57|1906.99|1886.99|1906.5|1886.5|31
1639401400000|2021-12-13 13:16:40|1906.55|1886.55|1906.29|1886.29|1906.55|1886.55|1906.09|1886.09|30
1639401410000|2021-12-13 13:16:50|1906.21|1886.21|1905.6|1885.6|1906.21|1886.21|1905.43|1885.43|28
1639401420000|2021-12-13 13:17:00|1905.61|1885.61|1904.63|1884.63|1905.61|1885.61|1904.63|1884.63|24
1639401430000|2021-12-13 13:17:10|1904.55|1884.55|1904.44|1884.44|1905.09|1885.09|1904.4|1884.4|25
1639401440000|2021-12-13 13:17:20|1904.35|1884.35|1904.42|1884.42|1904.55|1884.55|1904.35|1884.35|11
1639401450000|2021-12-13 13:17:30|1904.43|1884.43|1904.65|1884.65|1904.9|1884.9|1904.37|1884.37|19
1639401460000|2021-12-13 13:17:40|1904.63|1884.63|1905.74|1885.74|1905.74|1885.74|1904.62|1884.62|34
1639401470000|2021-12-13 13:17:50|1905.61|1885.61|1905.18|1885.18|1905.67|1885.67|1904.92|1884.92|33
1639401480000|2021-12-13 13:18:00|1905.21|1885.21|1904.52|1884.52|1905.35|1885.35|1904.52|1884.52|34
1639401490000|2021-12-13 13:18:10|1904.48|1884.48|1903.96|1883.96|1904.48|1884.48|1903.96|1883.96|6
1639401500000|2021-12-13 13:18:20|1904.02|1884.02|1901.89|1881.89|1904.02|1884.02|1901.89|1881.89|25
1639401510000|2021-12-13 13:18:30|1901.97|1881.97|1902.93|1882.93|1903.18|1883.18|1901.87|1881.87|29
1639401520000|2021-12-13 13:18:40|1902.92|1882.92|1904.12|1884.12|1904.22|1884.22|1902.92|1882.92|29
1639401530000|2021-12-13 13:18:50|1904.07|1884.07|1904.31|1884.31|1904.32|1884.32|1903.99|1883.99|24
1639401540000|2021-12-13 13:19:00|1904.27|1884.27|1904.82|1884.82|1905.04|1885.04|1904.25|1884.25|22
1639401550000|2021-12-13 13:19:10|1904.65|1884.65|1903.52|1883.52|1904.65|1884.65|1903.52|1883.52|34
1639401560000|2021-12-13 13:19:20|1902.87|1882.87|1901.85|1881.85|1902.98|1882.98|1901.74|1881.74|37
1639401570000|2021-12-13 13:19:30|1901.74|1881.74|1901.53|1881.53|1901.79|1881.79|1901.29|1881.29|23
1639401580000|2021-12-13 13:19:40|1901.52|1881.52|1901.93|1881.93|1901.93|1881.93|1901.3|1881.3|21
1639401590000|2021-12-13 13:19:50|1901.81|1881.81|1901.98|1881.98|1902.81|1882.81|1901.74|1881.74|36
1639401600000|2021-12-13 13:20:00|1901.97|1881.97|1900.45|1880.45|1901.97|1881.97|1900.2|1880.2|34
1639401610000|2021-12-13 13:20:10|1900.21|1880.21|1898.39|1878.39|1900.34|1880.34|1898.39|1878.39|18
1639401620000|2021-12-13 13:20:20|1898.34|1878.34|1897.4|1877.4|1898.39|1878.39|1897.4|1877.4|17
1639401630000|2021-12-13 13:20:30|1897.38|1877.38|1896.02|1876.02|1897.48|1877.48|1895.76|1875.76|17
1639401640000|2021-12-13 13:20:40|1896|1876|1895.8|1875.8|1896|1876|1895.58|1875.58|7
1639401650000|2021-12-13 13:20:50|1895.81|1875.81|1895.97|1875.97|1896.19|1876.19|1895.81|1875.81|17
1639401660000|2021-12-13 13:21:00|1895.93|1875.93|1895.32|1875.32|1895.95|1875.95|1895.32|1875.32|13
1639401670000|2021-12-13 13:21:10|1895.13|1875.13|1894.81|1874.81|1895.13|1875.13|1894.68|1874.68|15
1639401680000|2021-12-13 13:21:20|1894.5|1874.5|1894.06|1874.06|1895.2|1875.2|1894.06|1874.06|9
1639401690000|2021-12-13 13:21:30|1894.01|1874.01|1894|1874|1894.33|1874.33|1894|1874|14
1639401700000|2021-12-13 13:21:40|1893.99|1873.99|1889.34|1869.34|1894.19|1874.19|1889.18|1869.18|30
1639401710000|2021-12-13 13:21:50|1889.55|1869.55|1892.65|1872.65|1892.65|1872.65|1889.55|1869.55|36
1639401720000|2021-12-13 13:22:00|1892.69|1872.69|1892.66|1872.66|1892.76|1872.76|1892.2|1872.2|34
1639401730000|2021-12-13 13:22:10|1892.67|1872.67|1892.86|1872.86|1893.22|1873.22|1892.67|1872.67|31
1639401740000|2021-12-13 13:22:20|1892.84|1872.84|1891.97|1871.97|1892.84|1872.84|1891.89|1871.89|21
1639401750000|2021-12-13 13:22:30|1891.92|1871.92|1891.69|1871.69|1892.16|1872.16|1891.64|1871.64|28
1639401760000|2021-12-13 13:22:40|1891.94|1871.94|1892.58|1872.58|1892.59|1872.59|1891.7|1871.7|30
1639401770000|2021-12-13 13:22:50|1892.5|1872.5|1893.04|1873.04|1893.41|1873.41|1892.2|1872.2|30
1639401780000|2021-12-13 13:23:00|1893.35|1873.35|1894.64|1874.64|1894.73|1874.73|1893.35|1873.35|22
1639401790000|2021-12-13 13:23:10|1894.84|1874.84|1895.76|1875.76|1896.28|1876.28|1894.84|1874.84|16
1639401800000|2021-12-13 13:23:20|1895.75|1875.75|1895.89|1875.89|1895.89|1875.89|1895.02|1875.02|32
1639401810000|2021-12-13 13:23:30|1895.94|1875.94|1896.34|1876.34|1896.34|1876.34|1895.94|1875.94|16
1639401820000|2021-12-13 13:23:40|1896.41|1876.41|1896.87|1876.87|1896.97|1876.97|1896.34|1876.34|24
1639401830000|2021-12-13 13:23:50|1896.95|1876.95|1898.06|1878.06|1898.33|1878.33|1896.95|1876.95|21
1639401840000|2021-12-13 13:24:00|1898.1|1878.1|1902.07|1882.07|1902.07|1882.07|1897.85|1877.85|34
1639401850000|2021-12-13 13:24:10|1902.08|1882.08|1901.57|1881.57|1902.08|1882.08|1900.98|1880.98|21
1639401860000|2021-12-13 13:24:20|1901.58|1881.58|1902.55|1882.55|1902.55|1882.55|1901.57|1881.57|8
1639401870000|2021-12-13 13:24:30|1902.56|1882.56|1903.31|1883.31|1903.92|1883.92|1902.56|1882.56|23
1639401880000|2021-12-13 13:24:40|1903.25|1883.25|1903.7|1883.7|1903.72|1883.72|1903.25|1883.25|32
1639401890000|2021-12-13 13:24:50|1903.59|1883.59|1904.81|1884.81|1904.97|1884.97|1903.59|1883.59|26
1639401900000|2021-12-13 13:25:00|1905.05|1885.05|1904.82|1884.82|1905.37|1885.37|1904.76|1884.76|18
1639401910000|2021-12-13 13:25:10|1904.85|1884.85|1904.42|1884.42|1904.87|1884.87|1903.93|1883.93|24
1639401920000|2021-12-13 13:25:20|1904.43|1884.43|1905.2|1885.2|1905.21|1885.21|1904.43|1884.43|12
1639401930000|2021-12-13 13:25:30|1905.33|1885.33|1905.25|1885.25|1905.37|1885.37|1905.01|1885.01|19
1639401940000|2021-12-13 13:25:40|1905.49|1885.49|1906.78|1886.78|1906.84|1886.84|1905.49|1885.49|21
1639401950000|2021-12-13 13:25:50|1906.82|1886.82|1911.98|1891.98|1911.98|1891.98|1906.82|1886.82|32
1639401960000|2021-12-13 13:26:00|1911.79|1891.79|1913.2|1893.2|1913.71|1893.71|1911.79|1891.79|31
1639401970000|2021-12-13 13:26:10|1913.3|1893.3|1913.2|1893.2|1913.57|1893.57|1912.7|1892.7|30
1639401980000|2021-12-13 13:26:20|1913.3|1893.3|1912.83|1892.83|1913.78|1893.78|1912.62|1892.62|38
1639401990000|2021-12-13 13:26:30|1912.8|1892.8|1913.63|1893.63|1913.63|1893.63|1912.76|1892.76|26
1639402000000|2021-12-13 13:26:40|1913.64|1893.64|1914.24|1894.24|1914.78|1894.78|1913.64|1893.64|30
1639402010000|2021-12-13 13:26:50|1914.15|1894.15|1914.02|1894.02|1914.15|1894.15|1914|1894|26
1639402020000|2021-12-13 13:27:00|1914.01|1894.01|1913.48|1893.48|1914.01|1894.01|1913.22|1893.22|34
1639402030000|2021-12-13 13:27:10|1913.49|1893.49|1911.91|1891.91|1913.67|1893.67|1911.81|1891.81|32
1639402040000|2021-12-13 13:27:20|1911.89|1891.89|1910.65|1890.65|1911.89|1891.89|1910.65|1890.65|35
1639402050000|2021-12-13 13:27:30|1910.64|1890.64|1910.97|1890.97|1910.98|1890.98|1910.15|1890.15|28
1639402060000|2021-12-13 13:27:40|1910.95|1890.95|1910.58|1890.58|1910.97|1890.97|1909.37|1889.37|36
1639402070000|2021-12-13 13:27:50|1910.6|1890.6|1910.36|1890.36|1910.62|1890.62|1910.15|1890.15|24
1639402080000|2021-12-13 13:28:00|1910.35|1890.35|1909.81|1889.81|1910.37|1890.37|1909.81|1889.81|18
1639402090000|2021-12-13 13:28:10|1909.83|1889.83|1910.73|1890.73|1910.92|1890.92|1909.72|1889.72|31
1639402100000|2021-12-13 13:28:20|1911.1|1891.1|1911.18|1891.18|1911.18|1891.18|1910.86|1890.86|9
1639402110000|2021-12-13 13:28:30|1911.44|1891.44|1911.65|1891.65|1912.15|1892.15|1911.37|1891.37|20
1639402120000|2021-12-13 13:28:40|1911.82|1891.82|1910.54|1890.54|1911.82|1891.82|1910.53|1890.53|24
1639402130000|2021-12-13 13:28:50|1910.46|1890.46|1909.82|1889.82|1910.46|1890.46|1909.3|1889.3|28
1639402140000|2021-12-13 13:29:00|1909.83|1889.83|1909.14|1889.14|1909.85|1889.85|1908.92|1888.92|25
1639402150000|2021-12-13 13:29:10|1909.13|1889.13|1907.71|1887.71|1909.26|1889.26|1907.54|1887.54|27
1639402160000|2021-12-13 13:29:20|1907.7|1887.7|1906.61|1886.61|1907.7|1887.7|1906.58|1886.58|18
1639402170000|2021-12-13 13:29:30|1906.66|1886.66|1905.71|1885.71|1906.7|1886.7|1905.71|1885.71|19
1639402180000|2021-12-13 13:29:40|1905.51|1885.51|1905.05|1885.05|1905.52|1885.52|1904.9|1884.9|24
1639402190000|2021-12-13 13:29:50|1904.98|1884.98|1904.14|1884.14|1904.98|1884.98|1904.11|1884.11|21
1639402200000|2021-12-13 13:30:00|1904.19|1884.19|1903.82|1883.82|1904.43|1884.43|1903.82|1883.82|17
1639402210000|2021-12-13 13:30:10|1903.74|1883.74|1902.43|1882.43|1903.74|1883.74|1902.32|1882.32|20
1639402220000|2021-12-13 13:30:20|1902.49|1882.49|1902.62|1882.62|1902.63|1882.63|1901.23|1881.23|25
1639402230000|2021-12-13 13:30:30|1902.61|1882.61|1905.51|1885.51|1905.51|1885.51|1902.5|1882.5|30
1639402240000|2021-12-13 13:30:40|1905.57|1885.57|1905.81|1885.81|1905.81|1885.81|1905.52|1885.52|8
1639402250000|2021-12-13 13:30:50|1905.8|1885.8|1906.4|1886.4|1906.4|1886.4|1905.8|1885.8|10
1639402260000|2021-12-13 13:31:00|1906.59|1886.59|1906.9|1886.9|1907.51|1887.51|1906.59|1886.59|17
1639402270000|2021-12-13 13:31:10|1907.03|1887.03|1908.5|1888.5|1908.5|1888.5|1907.03|1887.03|11
1639402280000|2021-12-13 13:31:20|1908.48|1888.48|1907.81|1887.81|1908.48|1888.48|1907.73|1887.73|17
1639402290000|2021-12-13 13:31:30|1907.86|1887.86|1907.56|1887.56|1907.86|1887.86|1906.91|1886.91|22
1639402300000|2021-12-13 13:31:40|1907.51|1887.51|1907.48|1887.48|1907.72|1887.72|1907.42|1887.42|27
1639402310000|2021-12-13 13:31:50|1907.51|1887.51|1907.45|1887.45|1907.69|1887.69|1907.45|1887.45|20
1639402320000|2021-12-13 13:32:00|1907.65|1887.65|1907.59|1887.59|1907.65|1887.65|1907.11|1887.11|21
1639402330000|2021-12-13 13:32:10|1907.64|1887.64|1908.11|1888.11|1908.18|1888.18|1907.58|1887.58|20
1639402340000|2021-12-13 13:32:20|1908.12|1888.12|1909.32|1889.32|1909.35|1889.35|1908.12|1888.12|15
1639402350000|2021-12-13 13:32:30|1909.31|1889.31|1909.43|1889.43|1909.95|1889.95|1908.77|1888.77|13
1639402360000|2021-12-13 13:32:40|1909.42|1889.42|1909.56|1889.56|1909.82|1889.82|1908.89|1888.89|12
1639402370000|2021-12-13 13:32:50|1908.99|1888.99|1909.68|1889.68|1909.68|1889.68|1908.99|1888.99|10
1639402380000|2021-12-13 13:33:00|1909.81|1889.81|1910.59|1890.59|1910.65|1890.65|1909.81|1889.81|11
1639402390000|2021-12-13 13:33:10|1910.78|1890.78|1911.28|1891.28|1911.28|1891.28|1910.78|1890.78|3
1639402400000|2021-12-13 13:33:20|1911.33|1891.33|1911.58|1891.58|1911.58|1891.58|1911.33|1891.33|4
1639402410000|2021-12-13 13:33:30|1911.57|1891.57|1912.3|1892.3|1912.3|1892.3|1911.57|1891.57|8
1639402420000|2021-12-13 13:33:40|1912.54|1892.54|1913.54|1893.54|1913.82|1893.82|1912.54|1892.54|22
1639402430000|2021-12-13 13:33:50|1913.33|1893.33|1913.47|1893.47|1913.47|1893.47|1913.16|1893.16|13
1639402440000|2021-12-13 13:34:00|1913.45|1893.45|1914.5|1894.5|1914.5|1894.5|1913.45|1893.45|8
1639402450000|2021-12-13 13:34:10|1914.44|1894.44|1915.32|1895.32|1915.4|1895.4|1914.44|1894.44|22
1639402460000|2021-12-13 13:34:20|1915.27|1895.27|1915|1895|1915.5|1895.5|1915|1895|27
1639402470000|2021-12-13 13:34:30|1915.03|1895.03|1914.98|1894.98|1915.03|1895.03|1914.97|1894.97|5
1639402480000|2021-12-13 13:34:40|1915.03|1895.03|1914.34|1894.34|1915.48|1895.48|1913.91|1893.91|26
1639402490000|2021-12-13 13:34:50|1914.35|1894.35|1915.67|1895.67|1915.67|1895.67|1914.22|1894.22|34
1639402500000|2021-12-13 13:35:00|1915.8|1895.8|1917.92|1897.92|1917.92|1897.92|1915.8|1895.8|16
1639402510000|2021-12-13 13:35:10|1917.96|1897.96|1917.54|1897.54|1918.25|1898.25|1917.54|1897.54|27
1639402520000|2021-12-13 13:35:20|1917.67|1897.67|1917.06|1897.06|1917.67|1897.67|1916.87|1896.87|34
1639402530000|2021-12-13 13:35:30|1917.03|1897.03|1916.79|1896.79|1917.24|1897.24|1916.73|1896.73|31
1639402540000|2021-12-13 13:35:40|1916.78|1896.78|1915.54|1895.54|1916.78|1896.78|1915.3|1895.3|33
1639402550000|2021-12-13 13:35:50|1915.52|1895.52|1916.53|1896.53|1916.53|1896.53|1915.27|1895.27|20
1639402560000|2021-12-13 13:36:00|1916.44|1896.44|1917.23|1897.23|1917.62|1897.62|1916.43|1896.43|29
1639402570000|2021-12-13 13:36:10|1917.26|1897.26|1915.76|1895.76|1917.28|1897.28|1915.75|1895.75|35
1639402580000|2021-12-13 13:36:20|1915.67|1895.67|1915.2|1895.2|1915.67|1895.67|1915.09|1895.09|34
1639402590000|2021-12-13 13:36:30|1915.19|1895.19|1913.3|1893.3|1915.35|1895.35|1913.3|1893.3|34
1639402600000|2021-12-13 13:36:40|1913.29|1893.29|1912.4|1892.4|1913.29|1893.29|1912.04|1892.04|37
1639402610000|2021-12-13 13:36:50|1912.26|1892.26|1911.21|1891.21|1912.26|1892.26|1911.17|1891.17|28
1639402620000|2021-12-13 13:37:00|1911.22|1891.22|1909.98|1889.98|1911.42|1891.42|1909.98|1889.98|30
1639402630000|2021-12-13 13:37:10|1910.34|1890.34|1906.38|1886.38|1910.34|1890.34|1906.36|1886.36|36
1639402640000|2021-12-13 13:37:20|1906.4|1886.4|1905.49|1885.49|1906.62|1886.62|1904.82|1884.82|31
1639402650000|2021-12-13 13:37:30|1905.5|1885.5|1905.26|1885.26|1906.09|1886.09|1905.14|1885.14|29
1639402660000|2021-12-13 13:37:40|1905.27|1885.27|1905.79|1885.79|1906.1|1886.1|1905.18|1885.18|28
1639402670000|2021-12-13 13:37:50|1905.76|1885.76|1905.48|1885.48|1905.85|1885.85|1905.34|1885.34|27
1639402680000|2021-12-13 13:38:00|1905.46|1885.46|1905.45|1885.45|1905.69|1885.69|1905.12|1885.12|24
1639402690000|2021-12-13 13:38:10|1905.35|1885.35|1905.56|1885.56|1905.61|1885.61|1904.88|1884.88|28
1639402700000|2021-12-13 13:38:20|1905.62|1885.62|1906.61|1886.61|1906.61|1886.61|1905.54|1885.54|15
1639402710000|2021-12-13 13:38:30|1906.59|1886.59|1906.67|1886.67|1906.67|1886.67|1906.47|1886.47|27
1639402720000|2021-12-13 13:38:40|1906.66|1886.66|1906.63|1886.63|1906.66|1886.66|1906.53|1886.53|13
1639402730000|2021-12-13 13:38:50|1906.61|1886.61|1907.53|1887.53|1907.53|1887.53|1906.61|1886.61|28
1639402740000|2021-12-13 13:39:00|1907.54|1887.54|1907.51|1887.51|1907.73|1887.73|1907.4|1887.4|17
1639402750000|2021-12-13 13:39:10|1907.54|1887.54|1907.13|1887.13|1907.54|1887.54|1907.1|1887.1|22
1639402760000|2021-12-13 13:39:20|1907.12|1887.12|1906.98|1886.98|1907.14|1887.14|1906.75|1886.75|11
1639402770000|2021-12-13 13:39:30|1906.97|1886.97|1907.46|1887.46|1907.47|1887.47|1906.59|1886.59|19
1639402780000|2021-12-13 13:39:40|1907.4|1887.4|1909.18|1889.18|1909.18|1889.18|1907.4|1887.4|15
1639402790000|2021-12-13 13:39:50|1909.28|1889.28|1908.93|1888.93|1909.46|1889.46|1908.89|1888.89|13
1639402800000|2021-12-13 13:40:00|1908.92|1888.92|1908.87|1888.87|1909|1889|1908.65|1888.65|24
1639402810000|2021-12-13 13:40:10|1908.93|1888.93|1909.71|1889.71|1909.8|1889.8|1908.93|1888.93|14
1639402820000|2021-12-13 13:40:20|1910.26|1890.26|1911.4|1891.4|1911.4|1891.4|1910.26|1890.26|11
1639402830000|2021-12-13 13:40:30|1911.64|1891.64|1911.64|1891.64|1911.73|1891.73|1911.64|1891.64|6
1639402840000|2021-12-13 13:40:40|1911.65|1891.65|1911.58|1891.58|1911.75|1891.75|1911.5|1891.5|15
1639402850000|2021-12-13 13:40:50|1911.59|1891.59|1911.72|1891.72|1911.72|1891.72|1910.87|1890.87|20
1639402860000|2021-12-13 13:41:00|1911.71|1891.71|1911.59|1891.59|1912.38|1892.38|1911.59|1891.59|21
1639402870000|2021-12-13 13:41:10|1911.75|1891.75|1911.75|1891.75|1911.88|1891.88|1911.75|1891.75|3
1639402880000|2021-12-13 13:41:20|1911.9|1891.9|1912.1|1892.1|1912.1|1892.1|1911.75|1891.75|6
1639402890000|2021-12-13 13:41:30|1912.73|1892.73|1913.38|1893.38|1913.38|1893.38|1912.32|1892.32|14
1639402900000|2021-12-13 13:41:40|1913.37|1893.37|1913.71|1893.71|1914.33|1894.33|1913.37|1893.37|18
1639402910000|2021-12-13 13:41:50|1913.82|1893.82|1914.86|1894.86|1915.36|1895.36|1913.82|1893.82|27
1639402920000|2021-12-13 13:42:00|1914.87|1894.87|1915.21|1895.21|1915.38|1895.38|1914.73|1894.73|26
1639402930000|2021-12-13 13:42:10|1915.2|1895.2|1914.32|1894.32|1915.42|1895.42|1914.2|1894.2|31
1639402940000|2021-12-13 13:42:20|1914.34|1894.34|1914.86|1894.86|1914.86|1894.86|1914.34|1894.34|29
1639402950000|2021-12-13 13:42:30|1914.85|1894.85|1914.8|1894.8|1915.07|1895.07|1914.75|1894.75|19
1639402960000|2021-12-13 13:42:40|1914.86|1894.86|1916.75|1896.75|1916.75|1896.75|1914.86|1894.86|32
1639402970000|2021-12-13 13:42:50|1916.76|1896.76|1915.9|1895.9|1916.76|1896.76|1915.77|1895.77|25
1639402980000|2021-12-13 13:43:00|1915.89|1895.89|1915.2|1895.2|1916.18|1896.18|1915.16|1895.16|30
1639402990000|2021-12-13 13:43:10|1915.23|1895.23|1914.34|1894.34|1915.29|1895.29|1914.34|1894.34|25
1639403000000|2021-12-13 13:43:20|1914.35|1894.35|1914.26|1894.26|1914.79|1894.79|1914.06|1894.06|29
1639403010000|2021-12-13 13:43:30|1914.28|1894.28|1913.57|1893.57|1914.28|1894.28|1913.39|1893.39|24
1639403020000|2021-12-13 13:43:40|1913.58|1893.58|1913.55|1893.55|1913.59|1893.59|1913.16|1893.16|27
1639403030000|2021-12-13 13:43:50|1913.49|1893.49|1913.38|1893.38|1913.61|1893.61|1913.38|1893.38|24
1639403040000|2021-12-13 13:44:00|1913.4|1893.4|1914.81|1894.81|1914.81|1894.81|1912.84|1892.84|31
1639403050000|2021-12-13 13:44:10|1914.52|1894.52|1914.51|1894.51|1914.52|1894.52|1914.5|1894.5|7
1639403060000|2021-12-13 13:44:20|1914.52|1894.52|1915.52|1895.52|1915.52|1895.52|1914.48|1894.48|10
1639403070000|2021-12-13 13:44:30|1915.65|1895.65|1916.52|1896.52|1916.52|1896.52|1915.54|1895.54|17
1639403080000|2021-12-13 13:44:40|1916.78|1896.78|1915.9|1895.9|1917.14|1897.14|1915.86|1895.86|24
1639403090000|2021-12-13 13:44:50|1915.91|1895.91|1916.52|1896.52|1916.8|1896.8|1915.88|1895.88|14
1639403100000|2021-12-13 13:45:00|1916.55|1896.55|1916.52|1896.52|1916.55|1896.55|1916.52|1896.52|5
1639403120000|2021-12-13 13:45:20|1916.81|1896.81|1916.17|1896.17|1916.81|1896.81|1915.86|1895.86|14
1639403130000|2021-12-13 13:45:30|1916.13|1896.13|1913.81|1893.81|1916.13|1896.13|1912.9|1892.9|34
1639403140000|2021-12-13 13:45:40|1913.16|1893.16|1913.61|1893.61|1914.02|1894.02|1913.16|1893.16|28
1639403150000|2021-12-13 13:45:50|1913.65|1893.65|1913.03|1893.03|1913.66|1893.66|1913.03|1893.03|18
1639403160000|2021-12-13 13:46:00|1913.01|1893.01|1912.77|1892.77|1913.85|1893.85|1912.77|1892.77|10
1639403170000|2021-12-13 13:46:10|1912.83|1892.83|1912.47|1892.47|1913.25|1893.25|1912.47|1892.47|13
1639403180000|2021-12-13 13:46:20|1912.58|1892.58|1911.71|1891.71|1912.67|1892.67|1911.71|1891.71|8
1639403190000|2021-12-13 13:46:30|1911.77|1891.77|1911.8|1891.8|1911.8|1891.8|1911.77|1891.77|2
1639403200000|2021-12-13 13:46:40|1911.52|1891.52|1911.44|1891.44|1911.89|1891.89|1911.44|1891.44|12
1639403210000|2021-12-13 13:46:50|1911.39|1891.39|1911.31|1891.31|1911.53|1891.53|1910.98|1890.98|7
1639403220000|2021-12-13 13:47:00|1911.28|1891.28|1909.19|1889.19|1911.33|1891.33|1909.19|1889.19|28
1639403230000|2021-12-13 13:47:10|1909.25|1889.25|1909.53|1889.53|1909.55|1889.55|1909.25|1889.25|8
1639403240000|2021-12-13 13:47:20|1909.56|1889.56|1909.7|1889.7|1909.7|1889.7|1909.56|1889.56|7
1639403250000|2021-12-13 13:47:30|1909.55|1889.55|1910.31|1890.31|1910.57|1890.57|1909.55|1889.55|8
1639403260000|2021-12-13 13:47:40|1910.4|1890.4|1909.65|1889.65|1910.4|1890.4|1909.51|1889.51|10
1639403270000|2021-12-13 13:47:50|1909.63|1889.63|1909.38|1889.38|1909.71|1889.71|1909.38|1889.38|6
1639403280000|2021-12-13 13:48:00|1909.26|1889.26|1909.36|1889.36|1909.36|1889.36|1909.11|1889.11|14
1639403290000|2021-12-13 13:48:10|1909.29|1889.29|1909.29|1889.29|1909.29|1889.29|1908.84|1888.84|4
1639403300000|2021-12-13 13:48:20|1909.27|1889.27|1909.33|1889.33|1909.33|1889.33|1909.27|1889.27|3
1639403310000|2021-12-13 13:48:30|1909.15|1889.15|1909.52|1889.52|1909.69|1889.69|1909.15|1889.15|13
1639403320000|2021-12-13 13:48:40|1909.55|1889.55|1910.16|1890.16|1910.24|1890.24|1909.31|1889.31|19
1639403330000|2021-12-13 13:48:50|1910.39|1890.39|1911.22|1891.22|1911.49|1891.49|1910.39|1890.39|16
1639403340000|2021-12-13 13:49:00|1911.17|1891.17|1910.14|1890.14|1911.17|1891.17|1910.06|1890.06|30
1639403350000|2021-12-13 13:49:10|1910.12|1890.12|1909.92|1889.92|1910.13|1890.13|1909.88|1889.88|24
1639403360000|2021-12-13 13:49:20|1909.8|1889.8|1909.94|1889.94|1909.98|1889.98|1909.76|1889.76|22
1639403370000|2021-12-13 13:49:30|1909.91|1889.91|1910.07|1890.07|1910.07|1890.07|1909.91|1889.91|19
1639403380000|2021-12-13 13:49:40|1910.12|1890.12|1910.1|1890.1|1910.14|1890.14|1910.04|1890.04|22
1639403390000|2021-12-13 13:49:50|1910.14|1890.14|1911.55|1891.55|1911.55|1891.55|1910.12|1890.12|14
1639403400000|2021-12-13 13:50:00|1911.65|1891.65|1912.54|1892.54|1912.59|1892.59|1911.62|1891.62|19
1639403410000|2021-12-13 13:50:10|1912.58|1892.58|1913.71|1893.71|1913.71|1893.71|1912.58|1892.58|14
1639403420000|2021-12-13 13:50:20|1913.62|1893.62|1914.14|1894.14|1914.15|1894.15|1913.28|1893.28|28
1639403430000|2021-12-13 13:50:30|1913.96|1893.96|1914.78|1894.78|1914.78|1894.78|1913.82|1893.82|27
1639403440000|2021-12-13 13:50:40|1914.76|1894.76|1914.88|1894.88|1915.01|1895.01|1914.62|1894.62|13
1639403450000|2021-12-13 13:50:50|1914.87|1894.87|1914.59|1894.59|1915.6|1895.6|1914.59|1894.59|10
1639403460000|2021-12-13 13:51:00|1914.64|1894.64|1914.47|1894.47|1914.82|1894.82|1914.47|1894.47|25
1639403470000|2021-12-13 13:51:10|1914.57|1894.57|1914.85|1894.85|1914.86|1894.86|1914.53|1894.53|18
1639403480000|2021-12-13 13:51:20|1914.86|1894.86|1914.64|1894.64|1914.86|1894.86|1914.64|1894.64|5
1639403490000|2021-12-13 13:51:30|1914.66|1894.66|1915.56|1895.56|1915.73|1895.73|1914.5|1894.5|19
1639403500000|2021-12-13 13:51:40|1915.45|1895.45|1914.7|1894.7|1915.45|1895.45|1914.46|1894.46|21
1639403510000|2021-12-13 13:51:50|1914.72|1894.72|1914.69|1894.69|1914.99|1894.99|1914.65|1894.65|23
1639403520000|2021-12-13 13:52:00|1914.7|1894.7|1914.69|1894.69|1914.77|1894.77|1914.67|1894.67|8
1639403530000|2021-12-13 13:52:10|1914.77|1894.77|1914.44|1894.44|1914.83|1894.83|1914.36|1894.36|8
1639403540000|2021-12-13 13:52:20|1914.25|1894.25|1914.49|1894.49|1914.9|1894.9|1914.25|1894.25|7
1639403550000|2021-12-13 13:52:30|1914.9|1894.9|1914.54|1894.54|1914.91|1894.91|1914.49|1894.49|5
1639403560000|2021-12-13 13:52:40|1914.59|1894.59|1914.72|1894.72|1914.72|1894.72|1914.47|1894.47|10
1639403570000|2021-12-13 13:52:50|1914.7|1894.7|1913.53|1893.53|1914.7|1894.7|1913.53|1893.53|30
1639403580000|2021-12-13 13:53:00|1913.63|1893.63|1913.41|1893.41|1913.68|1893.68|1913.24|1893.24|29
1639403590000|2021-12-13 13:53:10|1913.39|1893.39|1912.86|1892.86|1913.51|1893.51|1912.86|1892.86|12
1639403600000|2021-12-13 13:53:20|1912.89|1892.89|1912.77|1892.77|1912.89|1892.89|1912.77|1892.77|3
1639403610000|2021-12-13 13:53:30|1912.8|1892.8|1912.68|1892.68|1912.87|1892.87|1912.46|1892.46|23
1639403620000|2021-12-13 13:53:40|1912.65|1892.65|1912.58|1892.58|1912.9|1892.9|1912.48|1892.48|34
1639403630000|2021-12-13 13:53:50|1912.57|1892.57|1912.59|1892.59|1912.93|1892.93|1912.54|1892.54|28
1639403640000|2021-12-13 13:54:00|1912.53|1892.53|1912.77|1892.77|1912.77|1892.77|1912.37|1892.37|20
1639403650000|2021-12-13 13:54:10|1912.8|1892.8|1913.43|1893.43|1913.63|1893.63|1912.69|1892.69|31
1639403660000|2021-12-13 13:54:20|1913.64|1893.64|1915.59|1895.59|1915.74|1895.74|1913.64|1893.64|34
1639403670000|2021-12-13 13:54:30|1915.7|1895.7|1915.8|1895.8|1916.26|1896.26|1915.59|1895.59|35
1639403680000|2021-12-13 13:54:40|1915.81|1895.81|1916.3|1896.3|1916.3|1896.3|1915.75|1895.75|14
1639403690000|2021-12-13 13:54:50|1916.16|1896.16|1914.94|1894.94|1916.36|1896.36|1914.49|1894.49|16
1639403700000|2021-12-13 13:55:00|1914.97|1894.97|1914.01|1894.01|1915.02|1895.02|1913.97|1893.97|14
1639403710000|2021-12-13 13:55:10|1914|1894|1913.73|1893.73|1914|1894|1913.7|1893.7|25
1639403720000|2021-12-13 13:55:20|1913.69|1893.69|1913.57|1893.57|1913.83|1893.83|1913.51|1893.51|31
1639403730000|2021-12-13 13:55:30|1913.49|1893.49|1913.09|1893.09|1913.54|1893.54|1912.95|1892.95|6
1639403740000|2021-12-13 13:55:40|1913.04|1893.04|1913.02|1893.02|1913.04|1893.04|1913.01|1893.01|4
1639403750000|2021-12-13 13:55:50|1912.85|1892.85|1912.5|1892.5|1912.85|1892.85|1912.5|1892.5|3
1639403770000|2021-12-13 13:56:10|1912.15|1892.15|1912.63|1892.63|1912.91|1892.91|1911.88|1891.88|17
1639403780000|2021-12-13 13:56:20|1912.65|1892.65|1913.36|1893.36|1913.6|1893.6|1912.65|1892.65|18
1639403790000|2021-12-13 13:56:30|1913.34|1893.34|1913.06|1893.06|1913.47|1893.47|1912.93|1892.93|28
1639403800000|2021-12-13 13:56:40|1913.15|1893.15|1912.96|1892.96|1913.22|1893.22|1912.96|1892.96|27
1639403810000|2021-12-13 13:56:50|1912.95|1892.95|1913.05|1893.05|1913.26|1893.26|1912.95|1892.95|22
1639403820000|2021-12-13 13:57:00|1913.24|1893.24|1913.64|1893.64|1913.64|1893.64|1912.89|1892.89|25
1639403830000|2021-12-13 13:57:10|1913.54|1893.54|1913.59|1893.59|1913.75|1893.75|1913.42|1893.42|27
1639403840000|2021-12-13 13:57:20|1913.58|1893.58|1912.76|1892.76|1913.58|1893.58|1912.49|1892.49|23
1639403850000|2021-12-13 13:57:30|1912.61|1892.61|1912.61|1892.61|1912.74|1892.74|1912.61|1892.61|6
1639403860000|2021-12-13 13:57:40|1912.29|1892.29|1912.57|1892.57|1912.71|1892.71|1912.29|1892.29|12
1639403870000|2021-12-13 13:57:50|1912.61|1892.61|1912.76|1892.76|1913.27|1893.27|1912.25|1892.25|25
1639403880000|2021-12-13 13:58:00|1912.74|1892.74|1912.67|1892.67|1913.21|1893.21|1912.59|1892.59|35
1639403890000|2021-12-13 13:58:10|1912.69|1892.69|1911.25|1891.25|1912.9|1892.9|1911.25|1891.25|30
1639403900000|2021-12-13 13:58:20|1911.27|1891.27|1911.39|1891.39|1911.39|1891.39|1910.82|1890.82|26
1639403910000|2021-12-13 13:58:30|1911.37|1891.37|1911.47|1891.47|1911.53|1891.53|1911.14|1891.14|31
1639403920000|2021-12-13 13:58:40|1911.46|1891.46|1910.33|1890.33|1911.46|1891.46|1910.33|1890.33|33
1639403930000|2021-12-13 13:58:50|1910.36|1890.36|1910.5|1890.5|1910.57|1890.57|1910.01|1890.01|27
1639403940000|2021-12-13 13:59:00|1910.49|1890.49|1911.03|1891.03|1911.03|1891.03|1910.49|1890.49|26
1639403950000|2021-12-13 13:59:10|1910.92|1890.92|1910.55|1890.55|1911.14|1891.14|1910.5|1890.5|24
1639403960000|2021-12-13 13:59:20|1910.6|1890.6|1908.96|1888.96|1910.6|1890.6|1908.96|1888.96|28
1639403970000|2021-12-13 13:59:30|1908.85|1888.85|1907.76|1887.76|1908.85|1888.85|1907.76|1887.76|16
1639403980000|2021-12-13 13:59:40|1907.79|1887.79|1909.07|1889.07|1909.08|1889.08|1907.76|1887.76|24
1639403990000|2021-12-13 13:59:50|1909.05|1889.05|1908|1888|1909.15|1889.15|1907.96|1887.96|23
1639404000000|2021-12-13 14:00:00|1907.81|1887.81|1907.98|1887.98|1908|1888|1907.81|1887.81|7
1639404010000|2021-12-13 14:00:10|1907.79|1887.79|1907.15|1887.15|1907.79|1887.79|1907.09|1887.09|17
1639404020000|2021-12-13 14:00:20|1907.2|1887.2|1907.25|1887.25|1907.36|1887.36|1906.77|1886.77|31
1639404030000|2021-12-13 14:00:30|1907.4|1887.4|1906.94|1886.94|1907.42|1887.42|1906.66|1886.66|28
1639404040000|2021-12-13 14:00:40|1907.02|1887.02|1905.18|1885.18|1907.11|1887.11|1905.18|1885.18|29
1639404050000|2021-12-13 14:00:50|1904.97|1884.97|1904.31|1884.31|1905.14|1885.14|1904.31|1884.31|31
1639404060000|2021-12-13 14:01:00|1904.26|1884.26|1904.55|1884.55|1904.82|1884.82|1904.26|1884.26|27
1639404070000|2021-12-13 14:01:10|1904.47|1884.47|1903.62|1883.62|1904.6|1884.6|1903.47|1883.47|35
1639404080000|2021-12-13 14:01:20|1903.69|1883.69|1903.24|1883.24|1903.91|1883.91|1902.92|1882.92|33
1639404090000|2021-12-13 14:01:30|1903.22|1883.22|1902.82|1882.82|1903.22|1883.22|1902.55|1882.55|32
1639404100000|2021-12-13 14:01:40|1902.83|1882.83|1903.8|1883.8|1903.83|1883.83|1902.82|1882.82|27
1639404110000|2021-12-13 14:01:50|1903.83|1883.83|1904.33|1884.33|1904.35|1884.35|1903.83|1883.83|8
1639404120000|2021-12-13 14:02:00|1904.44|1884.44|1903.05|1883.05|1904.74|1884.74|1903|1883|27
1639404130000|2021-12-13 14:02:10|1902.49|1882.49|1902.5|1882.5|1902.57|1882.57|1902.25|1882.25|19
1639404140000|2021-12-13 14:02:20|1902.57|1882.57|1901.69|1881.69|1902.57|1882.57|1901.69|1881.69|24
1639404150000|2021-12-13 14:02:30|1901.65|1881.65|1901.75|1881.75|1902.02|1882.02|1901.5|1881.5|13
1639404160000|2021-12-13 14:02:40|1901.74|1881.74|1901.96|1881.96|1902.07|1882.07|1901.69|1881.69|11
1639404170000|2021-12-13 14:02:50|1902|1882|1901.91|1881.91|1902|1882|1901.9|1881.9|9
1639404180000|2021-12-13 14:03:00|1901.93|1881.93|1902.35|1882.35|1902.41|1882.41|1901.93|1881.93|10
1639404190000|2021-12-13 14:03:10|1902.36|1882.36|1901.08|1881.08|1902.36|1882.36|1901.08|1881.08|12
1639404200000|2021-12-13 14:03:20|1901.34|1881.34|1899.63|1879.63|1901.34|1881.34|1899.63|1879.63|19
1639404210000|2021-12-13 14:03:30|1899.45|1879.45|1898.78|1878.78|1899.45|1879.45|1898.5|1878.5|15
1639404220000|2021-12-13 14:03:40|1898.87|1878.87|1899.28|1879.28|1899.28|1879.28|1898.54|1878.54|16
1639404230000|2021-12-13 14:03:50|1899.96|1879.96|1899.72|1879.72|1899.96|1879.96|1898.91|1878.91|21
1639404240000|2021-12-13 14:04:00|1899.8|1879.8|1899.56|1879.56|1899.82|1879.82|1899.53|1879.53|27
1639404250000|2021-12-13 14:04:10|1899.51|1879.51|1899.6|1879.6|1899.76|1879.76|1899.5|1879.5|19
1639404260000|2021-12-13 14:04:20|1899.59|1879.59|1899.5|1879.5|1899.61|1879.61|1899.37|1879.37|23
1639404270000|2021-12-13 14:04:30|1899.39|1879.39|1898.43|1878.43|1899.5|1879.5|1898.43|1878.43|9
1639404280000|2021-12-13 14:04:40|1898.39|1878.39|1897.55|1877.55|1898.39|1878.39|1897.55|1877.55|27
1639404290000|2021-12-13 14:04:50|1897.57|1877.57|1897.52|1877.52|1897.64|1877.64|1897.5|1877.5|22
1639404300000|2021-12-13 14:05:00|1897.53|1877.53|1896.93|1876.93|1897.6|1877.6|1896.93|1876.93|21
1639404310000|2021-12-13 14:05:10|1896.87|1876.87|1896.39|1876.39|1896.94|1876.94|1896.39|1876.39|6
1639404320000|2021-12-13 14:05:20|1896.78|1876.78|1897.21|1877.21|1897.38|1877.38|1896.6|1876.6|19
1639404330000|2021-12-13 14:05:30|1897.24|1877.24|1896.46|1876.46|1897.28|1877.28|1896.46|1876.46|17
1639404340000|2021-12-13 14:05:40|1896.78|1876.78|1895.99|1875.99|1897.67|1877.67|1895.41|1875.41|24
1639404350000|2021-12-13 14:05:50|1895.97|1875.97|1894.63|1874.63|1895.99|1875.99|1894.61|1874.61|28
1639404360000|2021-12-13 14:06:00|1894.58|1874.58|1892.5|1872.5|1894.63|1874.63|1892.46|1872.46|22
1639404370000|2021-12-13 14:06:10|1893.18|1873.18|1892.8|1872.8|1893.18|1873.18|1892.59|1872.59|13
1639404380000|2021-12-13 14:06:20|1892.67|1872.67|1892.54|1872.54|1892.67|1872.67|1892.43|1872.43|9
1639404390000|2021-12-13 14:06:30|1892.39|1872.39|1892.62|1872.62|1892.62|1872.62|1892.39|1872.39|6
1639404400000|2021-12-13 14:06:40|1892.58|1872.58|1890.52|1870.52|1892.58|1872.58|1890.48|1870.48|26
1639404410000|2021-12-13 14:06:50|1890.5|1870.5|1888.63|1868.63|1890.54|1870.54|1888.55|1868.55|18
1639404420000|2021-12-13 14:07:00|1888.67|1868.67|1889.55|1869.55|1889.55|1869.55|1888.6|1868.6|36
1639404430000|2021-12-13 14:07:10|1889.49|1869.49|1889.64|1869.64|1889.7|1869.7|1889.49|1869.49|12
1639404440000|2021-12-13 14:07:20|1889.6|1869.6|1888.75|1868.75|1889.61|1869.61|1888.75|1868.75|13
1639404450000|2021-12-13 14:07:30|1888.7|1868.7|1888.64|1868.64|1889.28|1869.28|1888.6|1868.6|19
1639404460000|2021-12-13 14:07:40|1888.71|1868.71|1887.96|1867.96|1888.78|1868.78|1887.96|1867.96|24
1639404470000|2021-12-13 14:07:50|1887.97|1867.97|1886.95|1866.95|1888.11|1868.11|1886.95|1866.95|25
1639404480000|2021-12-13 14:08:00|1886.91|1866.91|1886.71|1866.71|1886.95|1866.95|1886.69|1866.69|7
1639404490000|2021-12-13 14:08:10|1886.79|1866.79|1884.25|1864.25|1886.79|1866.79|1884.2|1864.2|29
1639404500000|2021-12-13 14:08:20|1884.2|1864.2|1883.12|1863.12|1885.52|1865.52|1883.12|1863.12|35
1639404510000|2021-12-13 14:08:30|1883.11|1863.11|1881.48|1861.48|1883.11|1863.11|1881.4|1861.4|26
1639404520000|2021-12-13 14:08:40|1881.5|1861.5|1883.01|1863.01|1883.01|1863.01|1881.28|1861.28|16
1639404530000|2021-12-13 14:08:50|1882.92|1862.92|1882.93|1862.93|1884.35|1864.35|1882.92|1862.92|38
1639404540000|2021-12-13 14:09:00|1882.92|1862.92|1881.86|1861.86|1883.09|1863.09|1881.82|1861.82|32
1639404550000|2021-12-13 14:09:10|1881.85|1861.85|1884.74|1864.74|1885.3|1865.3|1881.82|1861.82|34
1639404560000|2021-12-13 14:09:20|1884.71|1864.71|1886.73|1866.73|1887.27|1867.27|1884.67|1864.67|25
1639404570000|2021-12-13 14:09:30|1886.97|1866.97|1887.61|1867.61|1887.66|1867.66|1886.74|1866.74|27
1639404580000|2021-12-13 14:09:40|1887.64|1867.64|1887.87|1867.87|1888|1868|1887.35|1867.35|23
1639404590000|2021-12-13 14:09:50|1887.91|1867.91|1887.68|1867.68|1887.91|1867.91|1887.18|1867.18|32
1639404600000|2021-12-13 14:10:00|1887.91|1867.91|1887.33|1867.33|1887.91|1867.91|1887.26|1867.26|17
1639404610000|2021-12-13 14:10:10|1887.37|1867.37|1888.3|1868.3|1888.9|1868.9|1887.36|1867.36|18
1639404620000|2021-12-13 14:10:20|1888.81|1868.81|1888.25|1868.25|1890.25|1870.25|1888.15|1868.15|25
1639404630000|2021-12-13 14:10:30|1888.17|1868.17|1886.3|1866.3|1888.25|1868.25|1886.3|1866.3|14
1639404640000|2021-12-13 14:10:40|1886.28|1866.28|1886.7|1866.7|1887.13|1867.13|1886.09|1866.09|17
1639404650000|2021-12-13 14:10:50|1886.83|1866.83|1885.79|1865.79|1886.83|1866.83|1885.79|1865.79|15
1639404660000|2021-12-13 14:11:00|1886.03|1866.03|1886.63|1866.63|1886.63|1866.63|1886.01|1866.01|10
1639404670000|2021-12-13 14:11:10|1886.55|1866.55|1886.55|1866.55|1886.58|1866.58|1886.45|1866.45|16
1639404680000|2021-12-13 14:11:20|1886.5|1866.5|1885.5|1865.5|1886.55|1866.55|1885.5|1865.5|12
1639404690000|2021-12-13 14:11:30|1885.57|1865.57|1884.88|1864.88|1885.57|1865.57|1884.81|1864.81|9
1639404700000|2021-12-13 14:11:40|1884.9|1864.9|1884.05|1864.05|1885.27|1865.27|1884.05|1864.05|33
1639404710000|2021-12-13 14:11:50|1884.07|1864.07|1884.67|1864.67|1884.67|1864.67|1884.07|1864.07|32
1639404720000|2021-12-13 14:12:00|1884.8|1864.8|1885.28|1865.28|1885.28|1865.28|1884.6|1864.6|24
1639404730000|2021-12-13 14:12:10|1885.36|1865.36|1886.59|1866.59|1887.17|1867.17|1885.34|1865.34|34
1639404740000|2021-12-13 14:12:20|1886.53|1866.53|1887.39|1867.39|1887.63|1867.63|1886.53|1866.53|29
1639404750000|2021-12-13 14:12:30|1887.69|1867.69|1886.24|1866.24|1887.75|1867.75|1886.23|1866.23|33
1639404760000|2021-12-13 14:12:40|1886.19|1866.19|1886.57|1866.57|1886.57|1866.57|1885.89|1865.89|30
1639404770000|2021-12-13 14:12:50|1886.55|1866.55|1886.36|1866.36|1886.71|1866.71|1886.02|1866.02|28
1639404780000|2021-12-13 14:13:00|1886.37|1866.37|1886.3|1866.3|1886.52|1866.52|1886.3|1866.3|27
1639404790000|2021-12-13 14:13:10|1886.33|1866.33|1885.77|1865.77|1886.35|1866.35|1885.06|1865.06|19
1639404800000|2021-12-13 14:13:20|1885.8|1865.8|1884.82|1864.82|1885.8|1865.8|1884.71|1864.71|26
1639404810000|2021-12-13 14:13:30|1884.37|1864.37|1880.57|1860.57|1884.37|1864.37|1880.57|1860.57|35
1639404820000|2021-12-13 14:13:40|1880.04|1860.04|1881.01|1861.01|1881.16|1861.16|1879.23|1859.23|26
1639404830000|2021-12-13 14:13:50|1880.68|1860.68|1881.55|1861.55|1881.55|1861.55|1880.68|1860.68|34
1639404840000|2021-12-13 14:14:00|1881.58|1861.58|1882.2|1862.2|1882.2|1862.2|1881.58|1861.58|17
1639404850000|2021-12-13 14:14:10|1883.03|1863.03|1882.65|1862.65|1884.41|1864.41|1882.65|1862.65|30
1639404860000|2021-12-13 14:14:20|1882.66|1862.66|1882.78|1862.78|1882.99|1862.99|1882.59|1862.59|27
1639404870000|2021-12-13 14:14:30|1882.63|1862.63|1882.6|1862.6|1882.75|1862.75|1882.6|1862.6|25
1639404880000|2021-12-13 14:14:40|1882.64|1862.64|1882.43|1862.43|1882.67|1862.67|1882.14|1862.14|16
1639404890000|2021-12-13 14:14:50|1882.46|1862.46|1879.55|1859.55|1882.46|1862.46|1879.55|1859.55|38
1639404900000|2021-12-13 14:15:00|1879.45|1859.45|1879.24|1859.24|1880.13|1860.13|1878.65|1858.65|37
1639404910000|2021-12-13 14:15:10|1879.25|1859.25|1878.55|1858.55|1879.26|1859.26|1878.43|1858.43|16
1639404920000|2021-12-13 14:15:20|1878.63|1858.63|1878.66|1858.66|1878.66|1858.66|1878.59|1858.59|3
1639404930000|2021-12-13 14:15:30|1878.59|1858.59|1875.61|1855.61|1878.59|1858.59|1875.6|1855.6|27
1639404940000|2021-12-13 14:15:40|1875.48|1855.48|1874.37|1854.37|1875.48|1855.48|1873.72|1853.72|23
1639404950000|2021-12-13 14:15:50|1874.95|1854.95|1876.89|1856.89|1876.99|1856.99|1874.85|1854.85|32
1639404960000|2021-12-13 14:16:00|1876.85|1856.85|1875.84|1855.84|1876.93|1856.93|1875.26|1855.26|32
1639404970000|2021-12-13 14:16:10|1875.83|1855.83|1878.58|1858.58|1878.63|1858.63|1875.53|1855.53|33
1639404980000|2021-12-13 14:16:20|1878.57|1858.57|1877.18|1857.18|1878.84|1858.84|1877.17|1857.17|28
1639404990000|2021-12-13 14:16:30|1877.23|1857.23|1874.96|1854.96|1877.27|1857.27|1874.96|1854.96|23
1639405000000|2021-12-13 14:16:40|1874.93|1854.93|1876.04|1856.04|1876.04|1856.04|1874.12|1854.12|29
1639405010000|2021-12-13 14:16:50|1876.05|1856.05|1874.9|1854.9|1876.19|1856.19|1874.58|1854.58|35
1639405020000|2021-12-13 14:17:00|1874.97|1854.97|1875.08|1855.08|1875.46|1855.46|1874.14|1854.14|39
1639405030000|2021-12-13 14:17:10|1875.03|1855.03|1875.49|1855.49|1875.49|1855.49|1874.55|1854.55|30
1639405040000|2021-12-13 14:17:20|1875.5|1855.5|1873.9|1853.9|1875.5|1855.5|1873.77|1853.77|20
1639405050000|2021-12-13 14:17:30|1874.07|1854.07|1874.49|1854.49|1874.57|1854.57|1874.02|1854.02|16
1639405060000|2021-12-13 14:17:40|1874.51|1854.51|1873.28|1853.28|1874.51|1854.51|1873.28|1853.28|11
1639405070000|2021-12-13 14:17:50|1873.27|1853.27|1872.68|1852.68|1873.27|1853.27|1872.68|1852.68|6
1639405080000|2021-12-13 14:18:00|1872.71|1852.71|1868.19|1848.19|1872.71|1852.71|1868.19|1848.19|25
1639405090000|2021-12-13 14:18:10|1868.17|1848.17|1864.28|1844.28|1868.59|1848.59|1863.88|1843.88|35
1639405100000|2021-12-13 14:18:20|1864.95|1844.95|1866.34|1846.34|1868.32|1848.32|1864.95|1844.95|38
1639405110000|2021-12-13 14:18:30|1866.32|1846.32|1865.63|1845.63|1866.65|1846.65|1865.57|1845.57|36
1639405120000|2021-12-13 14:18:40|1865.46|1845.46|1862.26|1842.26|1865.46|1845.46|1862.26|1842.26|36
1639405130000|2021-12-13 14:18:50|1862.11|1842.11|1863.94|1843.94|1864.53|1844.53|1862.04|1842.04|37
1639405140000|2021-12-13 14:19:00|1864.01|1844.01|1862.24|1842.24|1864.01|1844.01|1862.19|1842.19|33
1639405150000|2021-12-13 14:19:10|1862.23|1842.23|1861.01|1841.01|1862.41|1842.41|1860.76|1840.76|35
1639405160000|2021-12-13 14:19:20|1861.15|1841.15|1857.83|1837.83|1861.15|1841.15|1857.83|1837.83|38
1639405170000|2021-12-13 14:19:30|1857.75|1837.75|1855.19|1835.19|1857.75|1837.75|1854.44|1834.44|30
1639405180000|2021-12-13 14:19:40|1855.13|1835.13|1858.22|1838.22|1858.5|1838.5|1855.13|1835.13|33
1639405190000|2021-12-13 14:19:50|1858.51|1838.51|1857.77|1837.77|1859.11|1839.11|1857.75|1837.75|30
1639405200000|2021-12-13 14:20:00|1857.72|1837.72|1857.58|1837.58|1860.15|1840.15|1857.57|1837.57|37
1639405210000|2021-12-13 14:20:10|1857.77|1837.77|1856.81|1836.81|1858.87|1838.87|1856.81|1836.81|37
1639405220000|2021-12-13 14:20:20|1856.77|1836.77|1856.49|1836.49|1856.88|1836.88|1856.44|1836.44|24
1639405230000|2021-12-13 14:20:30|1856.54|1836.54|1856.3|1836.3|1856.69|1836.69|1855.98|1835.98|18
1639405240000|2021-12-13 14:20:40|1856.29|1836.29|1856.34|1836.34|1856.38|1836.38|1856.01|1836.01|14
1639405250000|2021-12-13 14:20:50|1856.33|1836.33|1854.51|1834.51|1856.33|1836.33|1854.51|1834.51|26
1639405260000|2021-12-13 14:21:00|1853.95|1833.95|1852.6|1832.6|1853.95|1833.95|1852.03|1832.03|38
1639405270000|2021-12-13 14:21:10|1852.27|1832.27|1852.34|1832.34|1853.01|1833.01|1851.98|1831.98|37
1639405280000|2021-12-13 14:21:20|1852.5|1832.5|1848.35|1828.35|1852.5|1832.5|1848.31|1828.31|38
1639405290000|2021-12-13 14:21:30|1848.34|1828.34|1850.09|1830.09|1850.1|1830.1|1847.33|1827.33|34
1639405300000|2021-12-13 14:21:40|1849.94|1829.94|1853.54|1833.54|1853.54|1833.54|1849.94|1829.94|37
1639405310000|2021-12-13 14:21:50|1853.51|1833.51|1857.54|1837.54|1858.06|1838.06|1853.51|1833.51|32
1639405320000|2021-12-13 14:22:00|1857.61|1837.61|1859.38|1839.38|1859.64|1839.64|1856.27|1836.27|32
1639405330000|2021-12-13 14:22:10|1859.4|1839.4|1864.16|1844.16|1864.16|1844.16|1859.39|1839.39|29
1639405340000|2021-12-13 14:22:20|1864.21|1844.21|1862.47|1842.47|1864.28|1844.28|1862.47|1842.47|39
1639405350000|2021-12-13 14:22:30|1862.13|1842.13|1861.1|1841.1|1862.13|1842.13|1860.58|1840.58|32
1639405360000|2021-12-13 14:22:40|1860.95|1840.95|1859.14|1839.14|1860.95|1840.95|1859.09|1839.09|31
1639405370000|2021-12-13 14:22:50|1857.98|1837.98|1855.31|1835.31|1858.61|1838.61|1855.31|1835.31|36
1639405380000|2021-12-13 14:23:00|1854.84|1834.84|1853.03|1833.03|1854.84|1834.84|1851.44|1831.44|36
1639405390000|2021-12-13 14:23:10|1852.99|1832.99|1852.21|1832.21|1853.59|1833.59|1852.19|1832.19|34
1639405400000|2021-12-13 14:23:20|1852.22|1832.22|1850.41|1830.41|1852.22|1832.22|1850.41|1830.41|26
1639405410000|2021-12-13 14:23:30|1850.4|1830.4|1849.63|1829.63|1850.4|1830.4|1849.63|1829.63|24
1639405420000|2021-12-13 14:23:40|1849.64|1829.64|1849.58|1829.58|1850.18|1830.18|1849.49|1829.49|18
1639405430000|2021-12-13 14:23:50|1849.93|1829.93|1850.41|1830.41|1851.28|1831.28|1849.93|1829.93|28
1639405440000|2021-12-13 14:24:00|1850.5|1830.5|1850.58|1830.58|1851.63|1831.63|1850.18|1830.18|34
1639405450000|2021-12-13 14:24:10|1850.57|1830.57|1850.29|1830.29|1850.63|1830.63|1849.31|1829.31|32
1639405460000|2021-12-13 14:24:20|1850.38|1830.38|1848.38|1828.38|1850.63|1830.63|1848.24|1828.24|38
1639405470000|2021-12-13 14:24:30|1848.4|1828.4|1847.86|1827.86|1848.4|1828.4|1847.83|1827.83|34
1639405480000|2021-12-13 14:24:40|1847.59|1827.59|1846.5|1826.5|1847.59|1827.59|1846.42|1826.42|28
1639405490000|2021-12-13 14:24:50|1846.66|1826.66|1847.11|1827.11|1847.55|1827.55|1846.23|1826.23|32
1639405500000|2021-12-13 14:25:00|1846.84|1826.84|1847.12|1827.12|1848.99|1828.99|1846.84|1826.84|37
1639405510000|2021-12-13 14:25:10|1847.34|1827.34|1846.49|1826.49|1847.49|1827.49|1846.49|1826.49|20
1639405520000|2021-12-13 14:25:20|1846.48|1826.48|1846.17|1826.17|1846.53|1826.53|1845.95|1825.95|24
1639405530000|2021-12-13 14:25:30|1846.02|1826.02|1845.87|1825.87|1846.12|1826.12|1845.09|1825.09|30
1639405540000|2021-12-13 14:25:40|1846.35|1826.35|1845.72|1825.72|1846.35|1826.35|1844.74|1824.74|30
1639405550000|2021-12-13 14:25:50|1845.54|1825.54|1846.54|1826.54|1846.81|1826.81|1845.53|1825.53|32
1639405560000|2021-12-13 14:26:00|1846.92|1826.92|1848.08|1828.08|1848.39|1828.39|1846.92|1826.92|35
1639405570000|2021-12-13 14:26:10|1848.23|1828.23|1850.67|1830.67|1850.9|1830.9|1847.59|1827.59|23
1639405580000|2021-12-13 14:26:20|1850.68|1830.68|1849.96|1829.96|1853.3|1833.3|1848.04|1828.04|31
1639405590000|2021-12-13 14:26:30|1849.72|1829.72|1851.54|1831.54|1851.61|1831.61|1849.72|1829.72|35
1639405600000|2021-12-13 14:26:40|1851.35|1831.35|1850.77|1830.77|1851.36|1831.36|1850.49|1830.49|32
1639405610000|2021-12-13 14:26:50|1850.81|1830.81|1851.85|1831.85|1851.85|1831.85|1850.49|1830.49|20
1639405620000|2021-12-13 14:27:00|1851.84|1831.84|1850.65|1830.65|1851.84|1831.84|1850.57|1830.57|27
1639405630000|2021-12-13 14:27:10|1850.63|1830.63|1849.35|1829.35|1850.66|1830.66|1848.93|1828.93|31
1639405640000|2021-12-13 14:27:20|1849.38|1829.38|1849.63|1829.63|1850.11|1830.11|1849.38|1829.38|20
1639405650000|2021-12-13 14:27:30|1849.69|1829.69|1849.89|1829.89|1850.3|1830.3|1849.63|1829.63|15
1639405660000|2021-12-13 14:27:40|1849.88|1829.88|1849.5|1829.5|1849.88|1829.88|1848.87|1828.87|29
1639405670000|2021-12-13 14:27:50|1849.56|1829.56|1850.53|1830.53|1850.93|1830.93|1849.56|1829.56|22
1639405680000|2021-12-13 14:28:00|1850.85|1830.85|1849.15|1829.15|1850.93|1830.93|1849.01|1829.01|34
1639405690000|2021-12-13 14:28:10|1849.17|1829.17|1849.54|1829.54|1850.12|1830.12|1849.16|1829.16|33
1639405700000|2021-12-13 14:28:20|1849.74|1829.74|1852.36|1832.36|1852.45|1832.45|1849.6|1829.6|32
1639405710000|2021-12-13 14:28:30|1852.46|1832.46|1852.41|1832.41|1852.48|1832.48|1851.98|1831.98|19
1639405720000|2021-12-13 14:28:40|1852.03|1832.03|1852.1|1832.1|1852.22|1832.22|1851.52|1831.52|22
1639405730000|2021-12-13 14:28:50|1851.81|1831.81|1852.44|1832.44|1852.44|1832.44|1851.6|1831.6|18
1639405740000|2021-12-13 14:29:00|1852.38|1832.38|1852.45|1832.45|1852.45|1832.45|1852.35|1832.35|12
1639405750000|2021-12-13 14:29:10|1852.47|1832.47|1853.76|1833.76|1854.13|1834.13|1852.36|1832.36|20
1639405760000|2021-12-13 14:29:20|1853.7|1833.7|1854.31|1834.31|1854.41|1834.41|1853.7|1833.7|10
1639405770000|2021-12-13 14:29:30|1854.41|1834.41|1855.94|1835.94|1855.94|1835.94|1854.41|1834.41|19
1639405780000|2021-12-13 14:29:40|1855.41|1835.41|1854.86|1834.86|1856.03|1836.03|1854.86|1834.86|22
1639405790000|2021-12-13 14:29:50|1854.7|1834.7|1854.97|1834.97|1855|1835|1854.7|1834.7|3
1639405800000|2021-12-13 14:30:00|1854.48|1834.48|1852.7|1832.7|1854.48|1834.48|1852.3|1832.3|32
1639405810000|2021-12-13 14:30:10|1852.69|1832.69|1853.18|1833.18|1853.46|1833.46|1852.25|1832.25|37
1639405820000|2021-12-13 14:30:20|1853.07|1833.07|1852.53|1832.53|1853.41|1833.41|1852.48|1832.48|28
1639405830000|2021-12-13 14:30:30|1852.44|1832.44|1850.77|1830.77|1852.94|1832.94|1850.54|1830.54|31
1639405840000|2021-12-13 14:30:40|1850.8|1830.8|1851.79|1831.79|1851.81|1831.81|1850.61|1830.61|27
1639405850000|2021-12-13 14:30:50|1851.91|1831.91|1852.3|1832.3|1852.43|1832.43|1851.79|1831.79|26
1639405860000|2021-12-13 14:31:00|1852.04|1832.04|1852.58|1832.58|1853.1|1833.1|1852.04|1832.04|19
1639405870000|2021-12-13 14:31:10|1852.61|1832.61|1853.23|1833.23|1853.61|1833.61|1852.58|1832.58|23
1639405880000|2021-12-13 14:31:20|1853.27|1833.27|1854.1|1834.1|1854.1|1834.1|1852.99|1832.99|17
1639405890000|2021-12-13 14:31:30|1854.16|1834.16|1856.25|1836.25|1856.25|1836.25|1854.16|1834.16|28
1639405900000|2021-12-13 14:31:40|1856.28|1836.28|1855.59|1835.59|1857.12|1837.12|1855.59|1835.59|24
1639405910000|2021-12-13 14:31:50|1855.78|1835.78|1854.17|1834.17|1856.43|1836.43|1854.17|1834.17|33
1639405920000|2021-12-13 14:32:00|1854.22|1834.22|1853.08|1833.08|1854.32|1834.32|1853.08|1833.08|23
1639405930000|2021-12-13 14:32:10|1853.1|1833.1|1853.38|1833.38|1853.78|1833.78|1852.44|1832.44|31
1639405940000|2021-12-13 14:32:20|1853.79|1833.79|1853.2|1833.2|1854.1|1834.1|1853.04|1833.04|34
1639405950000|2021-12-13 14:32:30|1852.98|1832.98|1851.38|1831.38|1852.98|1832.98|1851.38|1831.38|16
1639405960000|2021-12-13 14:32:40|1851.4|1831.4|1848.2|1828.2|1851.4|1831.4|1848.2|1828.2|24
1639405970000|2021-12-13 14:32:50|1847.67|1827.67|1846.14|1826.14|1847.67|1827.67|1845.43|1825.43|34
1639405980000|2021-12-13 14:33:00|1846.23|1826.23|1845.98|1825.98|1848.22|1828.22|1845.86|1825.86|38
1639405990000|2021-12-13 14:33:10|1845.69|1825.69|1846.33|1826.33|1846.33|1826.33|1845.13|1825.13|29
1639406000000|2021-12-13 14:33:20|1846.37|1826.37|1847.41|1827.41|1847.91|1827.91|1846.35|1826.35|33
1639406010000|2021-12-13 14:33:30|1847.37|1827.37|1847.9|1827.9|1847.96|1827.96|1846.78|1826.78|30
1639406020000|2021-12-13 14:33:40|1847.96|1827.96|1846.41|1826.41|1847.96|1827.96|1846.14|1826.14|25
1639406030000|2021-12-13 14:33:50|1846.43|1826.43|1844.33|1824.33|1846.96|1826.96|1844.17|1824.17|38
1639406040000|2021-12-13 14:34:00|1844.29|1824.29|1843.35|1823.35|1844.48|1824.48|1843.35|1823.35|32
1639406050000|2021-12-13 14:34:10|1842.65|1822.65|1843.08|1823.08|1843.35|1823.35|1841.44|1821.44|37
1639406060000|2021-12-13 14:34:20|1843.44|1823.44|1844.06|1824.06|1845.07|1825.07|1843.44|1823.44|24
1639406070000|2021-12-13 14:34:30|1844.12|1824.12|1844.16|1824.16|1844.36|1824.36|1842.76|1822.76|33
1639406080000|2021-12-13 14:34:40|1844.18|1824.18|1843.47|1823.47|1844.18|1824.18|1843.47|1823.47|28
1639406090000|2021-12-13 14:34:50|1843.41|1823.41|1842.99|1822.99|1843.53|1823.53|1842.77|1822.77|16
1639406100000|2021-12-13 14:35:00|1843.12|1823.12|1840.74|1820.74|1843.12|1823.12|1840.52|1820.52|21
1639406110000|2021-12-13 14:35:10|1840.68|1820.68|1839.42|1819.42|1841.12|1821.12|1839.42|1819.42|26
1639406120000|2021-12-13 14:35:20|1839.5|1819.5|1841|1821|1841.28|1821.28|1839.5|1819.5|26
1639406130000|2021-12-13 14:35:30|1841.43|1821.43|1841.42|1821.42|1841.92|1821.92|1840.92|1820.92|27
1639406140000|2021-12-13 14:35:40|1841.56|1821.56|1845.01|1825.01|1845.03|1825.03|1841.46|1821.46|37
1639406150000|2021-12-13 14:35:50|1845.05|1825.05|1844.52|1824.52|1845.05|1825.05|1843.52|1823.52|35
1639406160000|2021-12-13 14:36:00|1845.3|1825.3|1845.28|1825.28|1845.86|1825.86|1845.27|1825.27|30
1639406170000|2021-12-13 14:36:10|1845.3|1825.3|1846.27|1826.27|1846.28|1826.28|1845.28|1825.28|29
1639406180000|2021-12-13 14:36:20|1846.22|1826.22|1846.76|1826.76|1846.76|1826.76|1845.41|1825.41|24
1639406190000|2021-12-13 14:36:30|1846.52|1826.52|1848.03|1828.03|1848.03|1828.03|1846.48|1826.48|23
1639406200000|2021-12-13 14:36:40|1848.16|1828.16|1849.09|1829.09|1849.67|1829.67|1848.02|1828.02|33
1639406210000|2021-12-13 14:36:50|1849.1|1829.1|1848.11|1828.11|1849.3|1829.3|1848.11|1828.11|32
1639406220000|2021-12-13 14:37:00|1848.08|1828.08|1847.48|1827.48|1848.08|1828.08|1846.32|1826.32|25
1639406230000|2021-12-13 14:37:10|1847.5|1827.5|1848.27|1828.27|1848.74|1828.74|1847.48|1827.48|20
1639406240000|2021-12-13 14:37:20|1847.96|1827.96|1845.61|1825.61|1847.96|1827.96|1845.61|1825.61|26
1639406250000|2021-12-13 14:37:30|1845.67|1825.67|1843.24|1823.24|1845.69|1825.69|1843.24|1823.24|34
1639406260000|2021-12-13 14:37:40|1843.22|1823.22|1842.1|1822.1|1843.24|1823.24|1841.85|1821.85|26
1639406270000|2021-12-13 14:37:50|1841.91|1821.91|1842.01|1822.01|1842.58|1822.58|1841.84|1821.84|27
1639406280000|2021-12-13 14:38:00|1842|1822|1841.87|1821.87|1842|1822|1841.23|1821.23|27
1639406290000|2021-12-13 14:38:10|1841.97|1821.97|1841.24|1821.24|1841.97|1821.97|1841.24|1821.24|24
1639406300000|2021-12-13 14:38:20|1841.28|1821.28|1841.79|1821.79|1841.79|1821.79|1841.17|1821.17|26
1639406310000|2021-12-13 14:38:30|1841.78|1821.78|1842.26|1822.26|1842.26|1822.26|1841.32|1821.32|17
1639406320000|2021-12-13 14:38:40|1842.27|1822.27|1840.84|1820.84|1842.5|1822.5|1840.84|1820.84|15
1639406330000|2021-12-13 14:38:50|1841.03|1821.03|1840.7|1820.7|1841.03|1821.03|1840.4|1820.4|26
1639406340000|2021-12-13 14:39:00|1840.79|1820.79|1838.63|1818.63|1840.93|1820.93|1838.63|1818.63|29
1639406350000|2021-12-13 14:39:10|1838.62|1818.62|1838.97|1818.97|1838.97|1818.97|1838.62|1818.62|6
1639406360000|2021-12-13 14:39:20|1838.91|1818.91|1839.38|1819.38|1839.65|1819.65|1838.74|1818.74|16
1639406370000|2021-12-13 14:39:30|1839.52|1819.52|1839.36|1819.36|1839.63|1819.63|1839.31|1819.31|22
1639406380000|2021-12-13 14:39:40|1839.38|1819.38|1839.51|1819.51|1840.44|1820.44|1839.36|1819.36|24
1639406390000|2021-12-13 14:39:50|1839.43|1819.43|1837.34|1817.34|1839.43|1819.43|1837.34|1817.34|24
1639406400000|2021-12-13 14:40:00|1837.32|1817.32|1837.67|1817.67|1837.99|1817.99|1836.91|1816.91|29
1639406410000|2021-12-13 14:40:10|1837.64|1817.64|1839.19|1819.19|1839.22|1819.22|1837.52|1817.52|29
1639406420000|2021-12-13 14:40:20|1839.02|1819.02|1839.56|1819.56|1839.77|1819.77|1838.44|1818.44|10
1639406430000|2021-12-13 14:40:30|1839.55|1819.55|1839.69|1819.69|1839.69|1819.69|1839.4|1819.4|17
1639406440000|2021-12-13 14:40:40|1839.63|1819.63|1842.22|1822.22|1842.24|1822.24|1839.27|1819.27|27
1639406450000|2021-12-13 14:40:50|1842.06|1822.06|1841.08|1821.08|1842.06|1822.06|1840.78|1820.78|36
1639406460000|2021-12-13 14:41:00|1840.89|1820.89|1840.45|1820.45|1841.37|1821.37|1840.45|1820.45|30
1639406470000|2021-12-13 14:41:10|1840.46|1820.46|1838.85|1818.85|1840.46|1820.46|1838.63|1818.63|32
1639406480000|2021-12-13 14:41:20|1838.47|1818.47|1839.58|1819.58|1839.92|1819.92|1838.21|1818.21|30
1639406490000|2021-12-13 14:41:30|1839.53|1819.53|1838.71|1818.71|1839.53|1819.53|1838.39|1818.39|32
1639406500000|2021-12-13 14:41:40|1838.68|1818.68|1838.44|1818.44|1838.98|1818.98|1838.03|1818.03|24
1639406510000|2021-12-13 14:41:50|1838.28|1818.28|1839.55|1819.55|1839.55|1819.55|1838.28|1818.28|24
1639406520000|2021-12-13 14:42:00|1839.57|1819.57|1840.52|1820.52|1840.89|1820.89|1839.53|1819.53|30
1639406530000|2021-12-13 14:42:10|1840.42|1820.42|1842.56|1822.56|1842.82|1822.82|1839.59|1819.59|29
1639406540000|2021-12-13 14:42:20|1842.57|1822.57|1841.35|1821.35|1843.06|1823.06|1841.27|1821.27|31
1639406550000|2021-12-13 14:42:30|1841.38|1821.38|1842.04|1822.04|1842.04|1822.04|1840.98|1820.98|32
1639406560000|2021-12-13 14:42:40|1842.08|1822.08|1840.54|1820.54|1843.08|1823.08|1840.47|1820.47|32
1639406570000|2021-12-13 14:42:50|1840.53|1820.53|1839.83|1819.83|1840.53|1820.53|1839.32|1819.32|30
1639406580000|2021-12-13 14:43:00|1839.77|1819.77|1839.52|1819.52|1840.17|1820.17|1839.5|1819.5|26
1639406590000|2021-12-13 14:43:10|1839.53|1819.53|1841.03|1821.03|1841.03|1821.03|1839.53|1819.53|31
1639406600000|2021-12-13 14:43:20|1841.04|1821.04|1841.14|1821.14|1841.64|1821.64|1841.04|1821.04|23
1639406610000|2021-12-13 14:43:30|1841.53|1821.53|1841.01|1821.01|1841.6|1821.6|1840.93|1820.93|23
1639406620000|2021-12-13 14:43:40|1840.91|1820.91|1841.31|1821.31|1841.31|1821.31|1840.91|1820.91|5
1639406630000|2021-12-13 14:43:50|1841.22|1821.22|1841.71|1821.71|1842.06|1822.06|1841.01|1821.01|17
1639406640000|2021-12-13 14:44:00|1841.72|1821.72|1843.68|1823.68|1843.68|1823.68|1841.72|1821.72|31
1639406650000|2021-12-13 14:44:10|1843.78|1823.78|1842.9|1822.9|1843.78|1823.78|1842.54|1822.54|26
1639406660000|2021-12-13 14:44:20|1842.97|1822.97|1843.56|1823.56|1843.67|1823.67|1842.97|1822.97|14
1639406670000|2021-12-13 14:44:30|1843.47|1823.47|1844|1824|1844|1824|1843.47|1823.47|11
1639406680000|2021-12-13 14:44:40|1844.33|1824.33|1844.21|1824.21|1844.51|1824.51|1844.12|1824.12|24
1639406690000|2021-12-13 14:44:50|1844.17|1824.17|1844|1824|1844.29|1824.29|1844|1824|8
1639406700000|2021-12-13 14:45:00|1843.92|1823.92|1842.17|1822.17|1843.92|1823.92|1841.32|1821.32|34
1639406710000|2021-12-13 14:45:10|1842.18|1822.18|1842.6|1822.6|1842.77|1822.77|1841.99|1821.99|26
1639406720000|2021-12-13 14:45:20|1842.56|1822.56|1842.48|1822.48|1843.16|1823.16|1842.28|1822.28|29
1639406730000|2021-12-13 14:45:30|1842.46|1822.46|1844.23|1824.23|1844.23|1824.23|1842.13|1822.13|30
1639406740000|2021-12-13 14:45:40|1844.22|1824.22|1843.75|1823.75|1844.22|1824.22|1843.38|1823.38|19
1639406750000|2021-12-13 14:45:50|1843.78|1823.78|1844.52|1824.52|1844.52|1824.52|1843.78|1823.78|23
1639406760000|2021-12-13 14:46:00|1844.54|1824.54|1846.03|1826.03|1846.08|1826.08|1844.54|1824.54|31
1639406770000|2021-12-13 14:46:10|1846.04|1826.04|1844.96|1824.96|1846.57|1826.57|1844.86|1824.86|35
1639406780000|2021-12-13 14:46:20|1844.99|1824.99|1846.45|1826.45|1846.5|1826.5|1844.99|1824.99|30
1639406790000|2021-12-13 14:46:30|1846.43|1826.43|1845.21|1825.21|1846.49|1826.49|1845.2|1825.2|31
1639406800000|2021-12-13 14:46:40|1845.23|1825.23|1843.75|1823.75|1845.5|1825.5|1843.75|1823.75|25
1639406810000|2021-12-13 14:46:50|1843.32|1823.32|1843.31|1823.31|1844.09|1824.09|1843.2|1823.2|21
1639406820000|2021-12-13 14:47:00|1843.33|1823.33|1843.29|1823.29|1843.49|1823.49|1842.34|1822.34|30
1639406830000|2021-12-13 14:47:10|1843.31|1823.31|1843.06|1823.06|1843.32|1823.32|1842.6|1822.6|22
1639406840000|2021-12-13 14:47:20|1843.1|1823.1|1843.15|1823.15|1843.56|1823.56|1843.02|1823.02|26
1639406850000|2021-12-13 14:47:30|1843.16|1823.16|1842.47|1822.47|1843.21|1823.21|1842.47|1822.47|27
1639406860000|2021-12-13 14:47:40|1842.46|1822.46|1841.57|1821.57|1842.46|1822.46|1841.57|1821.57|19
1639406870000|2021-12-13 14:47:50|1841.54|1821.54|1841.97|1821.97|1842.02|1822.02|1841.54|1821.54|6
1639406880000|2021-12-13 14:48:00|1841.98|1821.98|1844.2|1824.2|1844.2|1824.2|1841.98|1821.98|32
1639406890000|2021-12-13 14:48:10|1844.54|1824.54|1844.64|1824.64|1845.42|1825.42|1844.54|1824.54|24
1639406900000|2021-12-13 14:48:20|1844.63|1824.63|1844.74|1824.74|1844.86|1824.86|1844.05|1824.05|26
1639406910000|2021-12-13 14:48:30|1844.78|1824.78|1844.78|1824.78|1844.93|1824.93|1844.62|1824.62|14
1639406920000|2021-12-13 14:48:40|1844.76|1824.76|1844.37|1824.37|1844.76|1824.76|1844.14|1824.14|22
1639406930000|2021-12-13 14:48:50|1844.4|1824.4|1845.56|1825.56|1845.65|1825.65|1844.4|1824.4|26
1639406940000|2021-12-13 14:49:00|1845.54|1825.54|1845.42|1825.42|1845.54|1825.54|1845.18|1825.18|23
1639406950000|2021-12-13 14:49:10|1845.41|1825.41|1845|1825|1845.58|1825.58|1845|1825|14
1639406960000|2021-12-13 14:49:20|1845.08|1825.08|1844.94|1824.94|1845.3|1825.3|1844.94|1824.94|13
1639406970000|2021-12-13 14:49:30|1844.95|1824.95|1845.33|1825.33|1845.52|1825.52|1844.95|1824.95|22
1639406980000|2021-12-13 14:49:40|1845.34|1825.34|1846.24|1826.24|1846.29|1826.29|1845.34|1825.34|19
1639406990000|2021-12-13 14:49:50|1846.25|1826.25|1844.83|1824.83|1846.25|1826.25|1844.83|1824.83|16
1639407000000|2021-12-13 14:50:00|1844.74|1824.74|1843.84|1823.84|1844.74|1824.74|1843.84|1823.84|11
1639407010000|2021-12-13 14:50:10|1844.01|1824.01|1843.55|1823.55|1844.43|1824.43|1843.5|1823.5|9
1639407020000|2021-12-13 14:50:20|1843.43|1823.43|1844.47|1824.47|1844.73|1824.73|1843.43|1823.43|22
1639407030000|2021-12-13 14:50:30|1844.46|1824.46|1844.78|1824.78|1844.8|1824.8|1844.43|1824.43|24
1639407040000|2021-12-13 14:50:40|1844.82|1824.82|1845.13|1825.13|1845.35|1825.35|1844.82|1824.82|16
1639407050000|2021-12-13 14:50:50|1845.14|1825.14|1845.95|1825.95|1846.03|1826.03|1845.14|1825.14|4
1639407060000|2021-12-13 14:51:00|1845.9|1825.9|1847.34|1827.34|1847.34|1827.34|1845.84|1825.84|17
1639407070000|2021-12-13 14:51:10|1847.41|1827.41|1847.36|1827.36|1847.55|1827.55|1847.36|1827.36|4
1639407080000|2021-12-13 14:51:20|1847.48|1827.48|1847.35|1827.35|1847.48|1827.48|1847.35|1827.35|2
1639407090000|2021-12-13 14:51:30|1847.29|1827.29|1845.46|1825.46|1847.29|1827.29|1845.46|1825.46|14
1639407100000|2021-12-13 14:51:40|1845.47|1825.47|1846.48|1826.48|1846.61|1826.61|1845.47|1825.47|25
1639407110000|2021-12-13 14:51:50|1846.33|1826.33|1847.02|1827.02|1847.23|1827.23|1846.31|1826.31|12
1639407120000|2021-12-13 14:52:00|1847.08|1827.08|1847|1827|1847.45|1827.45|1846.12|1826.12|12
1639407130000|2021-12-13 14:52:10|1846.63|1826.63|1846.28|1826.28|1847|1827|1845.62|1825.62|20
1639407140000|2021-12-13 14:52:20|1846.3|1826.3|1847.87|1827.87|1847.87|1827.87|1845.98|1825.98|20
1639407150000|2021-12-13 14:52:30|1847.83|1827.83|1847.73|1827.73|1847.85|1827.85|1847.4|1827.4|29
1639407160000|2021-12-13 14:52:40|1847.86|1827.86|1848.5|1828.5|1848.8|1828.8|1847.54|1827.54|29
1639407170000|2021-12-13 14:52:50|1848.76|1828.76|1847.51|1827.51|1848.76|1828.76|1847.42|1827.42|30
1639407180000|2021-12-13 14:53:00|1847.52|1827.52|1847.29|1827.29|1847.64|1827.64|1847.12|1827.12|19
1639407190000|2021-12-13 14:53:10|1847.8|1827.8|1843.33|1823.33|1847.8|1827.8|1843.33|1823.33|25
1639407200000|2021-12-13 14:53:20|1843.42|1823.42|1841.39|1821.39|1843.42|1823.42|1841.28|1821.28|38
1639407210000|2021-12-13 14:53:30|1842.34|1822.34|1843.2|1823.2|1843.62|1823.62|1842.23|1822.23|34
1639407220000|2021-12-13 14:53:40|1843.11|1823.11|1841.65|1821.65|1843.13|1823.13|1841.65|1821.65|32
1639407230000|2021-12-13 14:53:50|1841.7|1821.7|1841.42|1821.42|1842.06|1822.06|1841.14|1821.14|32
1639407240000|2021-12-13 14:54:00|1841.4|1821.4|1840.35|1820.35|1841.4|1821.4|1840.35|1820.35|27
1639407250000|2021-12-13 14:54:10|1840.36|1820.36|1839.34|1819.34|1840.37|1820.37|1839.25|1819.25|27
1639407260000|2021-12-13 14:54:20|1839.33|1819.33|1838.77|1818.77|1840.42|1820.42|1838.77|1818.77|33
1639407270000|2021-12-13 14:54:30|1838.81|1818.81|1837.97|1817.97|1838.99|1818.99|1837.97|1817.97|22
1639407280000|2021-12-13 14:54:40|1837.99|1817.99|1836.23|1816.23|1838.01|1818.01|1836.23|1816.23|22
1639407290000|2021-12-13 14:54:50|1836.26|1816.26|1838.84|1818.84|1839.5|1819.5|1836.14|1816.14|26
1639407300000|2021-12-13 14:55:00|1838.82|1818.82|1837.72|1817.72|1838.82|1818.82|1836.76|1816.76|33
1639407310000|2021-12-13 14:55:10|1837.46|1817.46|1838.2|1818.2|1838.64|1818.64|1837.46|1817.46|34
1639407320000|2021-12-13 14:55:20|1838.21|1818.21|1838.94|1818.94|1839.24|1819.24|1838.2|1818.2|31
1639407330000|2021-12-13 14:55:30|1838.95|1818.95|1838.98|1818.98|1839.2|1819.2|1838.45|1818.45|32
1639407340000|2021-12-13 14:55:40|1839.09|1819.09|1837.69|1817.69|1839.48|1819.48|1837.54|1817.54|32
1639407350000|2021-12-13 14:55:50|1837.77|1817.77|1837.82|1817.82|1838.02|1818.02|1837.55|1817.55|25
1639407360000|2021-12-13 14:56:00|1837.77|1817.77|1839.39|1819.39|1839.39|1819.39|1837.77|1817.77|25
1639407370000|2021-12-13 14:56:10|1839.58|1819.58|1840.43|1820.43|1840.75|1820.75|1839.58|1819.58|17
1639407380000|2021-12-13 14:56:20|1840.72|1820.72|1840.29|1820.29|1840.87|1820.87|1840.19|1820.19|33
1639407390000|2021-12-13 14:56:30|1840.41|1820.41|1841.19|1821.19|1841.27|1821.27|1840.37|1820.37|21
1639407400000|2021-12-13 14:56:40|1841.33|1821.33|1840.79|1820.79|1841.33|1821.33|1840.2|1820.2|21
1639407410000|2021-12-13 14:56:50|1840.9|1820.9|1841.46|1821.46|1841.56|1821.56|1840.9|1820.9|10
1639407420000|2021-12-13 14:57:00|1841.39|1821.39|1840.84|1820.84|1841.39|1821.39|1840.82|1820.82|16
1639407430000|2021-12-13 14:57:10|1840.85|1820.85|1842.15|1822.15|1842.35|1822.35|1840.85|1820.85|12
1639407440000|2021-12-13 14:57:20|1842.3|1822.3|1842.3|1822.3|1842.3|1822.3|1842.3|1822.3|1
1639407450000|2021-12-13 14:57:30|1842.5|1822.5|1843.15|1823.15|1843.15|1823.15|1842.38|1822.38|16
1639407460000|2021-12-13 14:57:40|1843.12|1823.12|1844.87|1824.87|1844.87|1824.87|1843.12|1823.12|26
1639407470000|2021-12-13 14:57:50|1844.86|1824.86|1846.01|1826.01|1846.04|1826.04|1844.86|1824.86|17
1639407480000|2021-12-13 14:58:00|1847.07|1827.07|1847.73|1827.73|1847.92|1827.92|1846.8|1826.8|12
1639407490000|2021-12-13 14:58:10|1847.74|1827.74|1845.62|1825.62|1847.75|1827.75|1845.62|1825.62|23
1639407500000|2021-12-13 14:58:20|1845.75|1825.75|1846.47|1826.47|1846.49|1826.49|1845.75|1825.75|20
1639407510000|2021-12-13 14:58:30|1846.59|1826.59|1845.8|1825.8|1846.59|1826.59|1845.76|1825.76|24
1639407520000|2021-12-13 14:58:40|1845.76|1825.76|1847.33|1827.33|1847.33|1827.33|1845.76|1825.76|19
1639407530000|2021-12-13 14:58:50|1847.29|1827.29|1846.85|1826.85|1847.36|1827.36|1846.85|1826.85|4
1639407540000|2021-12-13 14:59:00|1847.11|1827.11|1845.59|1825.59|1847.11|1827.11|1845.59|1825.59|14
1639407550000|2021-12-13 14:59:10|1845.6|1825.6|1845.83|1825.83|1846.03|1826.03|1845.6|1825.6|19
1639407560000|2021-12-13 14:59:20|1845.92|1825.92|1846.21|1826.21|1846.22|1826.22|1845.92|1825.92|19
1639407570000|2021-12-13 14:59:30|1846.19|1826.19|1845.68|1825.68|1846.26|1826.26|1845.68|1825.68|15
1639407580000|2021-12-13 14:59:40|1845.61|1825.61|1844.71|1824.71|1845.61|1825.61|1844.71|1824.71|6
1639407590000|2021-12-13 14:59:50|1844.72|1824.72|1845.42|1825.42|1845.43|1825.43|1844.72|1824.72|16
1639407600000|2021-12-13 15:00:00|1845.43|1825.43|1845.66|1825.66|1845.79|1825.79|1845.06|1825.06|22
1639407610000|2021-12-13 15:00:10|1845.64|1825.64|1845.02|1825.02|1845.68|1825.68|1844.85|1824.85|19
1639407620000|2021-12-13 15:00:20|1845.01|1825.01|1844.71|1824.71|1845.33|1825.33|1844.29|1824.29|26
1639407630000|2021-12-13 15:00:30|1844.69|1824.69|1845.15|1825.15|1845.31|1825.31|1844.69|1824.69|12
1639407640000|2021-12-13 15:00:40|1845.24|1825.24|1842.46|1822.46|1845.24|1825.24|1841.83|1821.83|26
1639407650000|2021-12-13 15:00:50|1841.78|1821.78|1842.17|1822.17|1842.8|1822.8|1841.78|1821.78|28
1639407660000|2021-12-13 15:01:00|1842.29|1822.29|1842.72|1822.72|1842.74|1822.74|1842.18|1822.18|27
1639407670000|2021-12-13 15:01:10|1842.74|1822.74|1843.12|1823.12|1844.09|1824.09|1842.7|1822.7|36
1639407680000|2021-12-13 15:01:20|1843.18|1823.18|1843.16|1823.16|1843.18|1823.18|1842.34|1822.34|28
1639407690000|2021-12-13 15:01:30|1843.19|1823.19|1843.24|1823.24|1843.28|1823.28|1843.18|1823.18|15
1639407700000|2021-12-13 15:01:40|1843.27|1823.27|1841.81|1821.81|1843.34|1823.34|1841.81|1821.81|20
1639407710000|2021-12-13 15:01:50|1841.94|1821.94|1843.32|1823.32|1843.32|1823.32|1841.77|1821.77|33
1639407720000|2021-12-13 15:02:00|1843.25|1823.25|1844.43|1824.43|1844.84|1824.84|1843.25|1823.25|32
1639407730000|2021-12-13 15:02:10|1844.55|1824.55|1843.56|1823.56|1844.68|1824.68|1843.42|1823.42|30
1639407740000|2021-12-13 15:02:20|1843.43|1823.43|1842.64|1822.64|1843.54|1823.54|1842.53|1822.53|35
1639407750000|2021-12-13 15:02:30|1842.7|1822.7|1844.39|1824.39|1844.39|1824.39|1842.7|1822.7|33
1639407760000|2021-12-13 15:02:40|1844.4|1824.4|1841.89|1821.89|1844.4|1824.4|1841.81|1821.81|28
1639407770000|2021-12-13 15:02:50|1841.81|1821.81|1840.64|1820.64|1841.84|1821.84|1840.48|1820.48|32
1639407780000|2021-12-13 15:03:00|1840.63|1820.63|1840.05|1820.05|1840.63|1820.63|1839.53|1819.53|25
1639407790000|2021-12-13 15:03:10|1840.04|1820.04|1839.5|1819.5|1840.04|1820.04|1838.42|1818.42|35
1639407800000|2021-12-13 15:03:20|1839.44|1819.44|1840.33|1820.33|1840.33|1820.33|1838.84|1818.84|35
1639407810000|2021-12-13 15:03:30|1840.34|1820.34|1840.42|1820.42|1840.42|1820.42|1840.13|1820.13|10
1639407820000|2021-12-13 15:03:40|1840.41|1820.41|1840.71|1820.71|1840.71|1820.71|1840.16|1820.16|28
1639407830000|2021-12-13 15:03:50|1840.88|1820.88|1841.42|1821.42|1841.42|1821.42|1840.88|1820.88|12
1639407840000|2021-12-13 15:04:00|1841.52|1821.52|1840.81|1820.81|1841.52|1821.52|1840.7|1820.7|20
1639407850000|2021-12-13 15:04:10|1840.86|1820.86|1839.75|1819.75|1840.98|1820.98|1839.72|1819.72|27
1639407860000|2021-12-13 15:04:20|1839.73|1819.73|1837.69|1817.69|1839.73|1819.73|1837.69|1817.69|26
1639407870000|2021-12-13 15:04:30|1837.79|1817.79|1837.83|1817.83|1838.07|1818.07|1837.73|1817.73|20
1639407880000|2021-12-13 15:04:40|1837.97|1817.97|1837.61|1817.61|1838.07|1818.07|1837.6|1817.6|20
1639407890000|2021-12-13 15:04:50|1837.6|1817.6|1837.21|1817.21|1837.87|1817.87|1837.06|1817.06|13
1639407900000|2021-12-13 15:05:00|1837.12|1817.12|1836.42|1816.42|1837.16|1817.16|1836.41|1816.41|19
1639407910000|2021-12-13 15:05:10|1836.41|1816.41|1836.51|1816.51|1836.51|1816.51|1836.03|1816.03|11
1639407920000|2021-12-13 15:05:20|1836.53|1816.53|1836.45|1816.45|1836.53|1816.53|1836.45|1816.45|7
1639407930000|2021-12-13 15:05:30|1836.47|1816.47|1837.52|1817.52|1837.52|1817.52|1836.41|1816.41|24
1639407940000|2021-12-13 15:05:40|1837.06|1817.06|1838.53|1818.53|1838.53|1818.53|1837.06|1817.06|20
1639407950000|2021-12-13 15:05:50|1838.45|1818.45|1839.28|1819.28|1839.33|1819.33|1838.45|1818.45|37
1639407960000|2021-12-13 15:06:00|1839.35|1819.35|1840.27|1820.27|1840.36|1820.36|1839.24|1819.24|25
1639407970000|2021-12-13 15:06:10|1840.49|1820.49|1840.35|1820.35|1840.92|1820.92|1839.92|1819.92|33
1639407980000|2021-12-13 15:06:20|1840.37|1820.37|1837.63|1817.63|1840.38|1820.38|1837.63|1817.63|31
1639407990000|2021-12-13 15:06:30|1837.46|1817.46|1836.98|1816.98|1837.46|1817.46|1836.52|1816.52|23
1639408000000|2021-12-13 15:06:40|1837.05|1817.05|1836.95|1816.95|1837.5|1817.5|1836.66|1816.66|22
1639408010000|2021-12-13 15:06:50|1836.66|1816.66|1836.49|1816.49|1836.72|1816.72|1836.44|1816.44|8
1639408020000|2021-12-13 15:07:00|1836.57|1816.57|1835.55|1815.55|1836.57|1816.57|1834.98|1814.98|28
1639408030000|2021-12-13 15:07:10|1835.67|1815.67|1833.99|1813.99|1835.67|1815.67|1833.99|1813.99|32
1639408040000|2021-12-13 15:07:20|1833.88|1813.88|1832.22|1812.22|1833.88|1813.88|1832.22|1812.22|11
1639408050000|2021-12-13 15:07:30|1832.7|1812.7|1833.24|1813.24|1833.62|1813.62|1832.49|1812.49|27
1639408060000|2021-12-13 15:07:40|1833.11|1813.11|1834.22|1814.22|1834.22|1814.22|1832.72|1812.72|23
1639408070000|2021-12-13 15:07:50|1834.25|1814.25|1834.39|1814.39|1834.39|1814.39|1833.95|1813.95|22
1639408080000|2021-12-13 15:08:00|1834.37|1814.37|1835.67|1815.67|1835.67|1815.67|1834.37|1814.37|21
1639408090000|2021-12-13 15:08:10|1835.65|1815.65|1837.4|1817.4|1837.4|1817.4|1835.65|1815.65|23
1639408100000|2021-12-13 15:08:20|1837.39|1817.39|1836.96|1816.96|1837.6|1817.6|1836.87|1816.87|15
1639408110000|2021-12-13 15:08:30|1837.03|1817.03|1838.55|1818.55|1838.55|1818.55|1837.03|1817.03|31
1639408120000|2021-12-13 15:08:40|1838.53|1818.53|1838.14|1818.14|1838.53|1818.53|1837.75|1817.75|24
1639408130000|2021-12-13 15:08:50|1838.13|1818.13|1838.59|1818.59|1838.69|1818.69|1837.95|1817.95|29
1639408140000|2021-12-13 15:09:00|1838.58|1818.58|1839.16|1819.16|1839.16|1819.16|1838.57|1818.57|11
1639408150000|2021-12-13 15:09:10|1839.07|1819.07|1839.47|1819.47|1839.47|1819.47|1839.04|1819.04|13
1639408160000|2021-12-13 15:09:20|1839.43|1819.43|1839.42|1819.42|1839.49|1819.49|1839.4|1819.4|8
1639408170000|2021-12-13 15:09:30|1839.39|1819.39|1837.98|1817.98|1839.44|1819.44|1837.98|1817.98|22
1639408180000|2021-12-13 15:09:40|1838.05|1818.05|1837.61|1817.61|1838.08|1818.08|1837.61|1817.61|8
1639408190000|2021-12-13 15:09:50|1837.56|1817.56|1836.33|1816.33|1837.56|1817.56|1835.87|1815.87|24
1639408200000|2021-12-13 15:10:00|1835.77|1815.77|1834.65|1814.65|1835.77|1815.77|1834.53|1814.53|16
1639408210000|2021-12-13 15:10:10|1834.48|1814.48|1833.73|1813.73|1834.52|1814.52|1833.73|1813.73|23
1639408220000|2021-12-13 15:10:20|1833.82|1813.82|1833.49|1813.49|1834.17|1814.17|1833.49|1813.49|26
1639408230000|2021-12-13 15:10:30|1833.63|1813.63|1835.06|1815.06|1835.15|1815.15|1833.63|1813.63|36
1639408240000|2021-12-13 15:10:40|1835.07|1815.07|1834.34|1814.34|1835.33|1815.33|1833.79|1813.79|33
1639408250000|2021-12-13 15:10:50|1834.37|1814.37|1835.45|1815.45|1835.45|1815.45|1834.37|1814.37|26
1639408260000|2021-12-13 15:11:00|1835.46|1815.46|1836.09|1816.09|1836.17|1816.17|1835.39|1815.39|32
1639408270000|2021-12-13 15:11:10|1836.07|1816.07|1835.4|1815.4|1836.07|1816.07|1835.4|1815.4|25
1639408280000|2021-12-13 15:11:20|1835.43|1815.43|1835.41|1815.41|1835.65|1815.65|1835.37|1815.37|23
1639408290000|2021-12-13 15:11:30|1835.42|1815.42|1831.97|1811.97|1835.44|1815.44|1831.97|1811.97|30
1639408300000|2021-12-13 15:11:40|1831.88|1811.88|1832.26|1812.26|1833.37|1813.37|1831.85|1811.85|36
1639408310000|2021-12-13 15:11:50|1832.24|1812.24|1830.5|1810.5|1832.29|1812.29|1830.5|1810.5|30
1639408320000|2021-12-13 15:12:00|1830.81|1810.81|1831.01|1811.01|1831.46|1811.46|1830.5|1810.5|32
1639408330000|2021-12-13 15:12:10|1831.07|1811.07|1829.79|1809.79|1831.07|1811.07|1829.68|1809.68|33
1639408340000|2021-12-13 15:12:20|1829.75|1809.75|1828.65|1808.65|1829.75|1809.75|1828.65|1808.65|27
1639408350000|2021-12-13 15:12:30|1828.67|1808.67|1828.42|1808.42|1828.67|1808.67|1827.49|1807.49|32
1639408360000|2021-12-13 15:12:40|1828.44|1808.44|1827.37|1807.37|1828.46|1808.46|1827.33|1807.33|27
1639408370000|2021-12-13 15:12:50|1827.24|1807.24|1827.53|1807.53|1827.53|1807.53|1826.88|1806.88|24
1639408380000|2021-12-13 15:13:00|1827.55|1807.55|1828.47|1808.47|1828.91|1808.91|1827.55|1807.55|33
1639408390000|2021-12-13 15:13:10|1828.75|1808.75|1827.45|1807.45|1828.8|1808.8|1827.45|1807.45|31
1639408400000|2021-12-13 15:13:20|1827.4|1807.4|1826.41|1806.41|1827.47|1807.47|1825.91|1805.91|29
1639408410000|2021-12-13 15:13:30|1825.66|1805.66|1824.73|1804.73|1825.66|1805.66|1824.68|1804.68|15
1639408420000|2021-12-13 15:13:40|1824.86|1804.86|1825.16|1805.16|1825.35|1805.35|1824.72|1804.72|18
1639408430000|2021-12-13 15:13:50|1825.17|1805.17|1824.75|1804.75|1825.68|1805.68|1824.62|1804.62|27
1639408440000|2021-12-13 15:14:00|1824.65|1804.65|1824.5|1804.5|1825.54|1805.54|1824.42|1804.42|29
1639408450000|2021-12-13 15:14:10|1824.62|1804.62|1823.02|1803.02|1824.62|1804.62|1822.68|1802.68|27
1639408460000|2021-12-13 15:14:20|1822.9|1802.9|1822.12|1802.12|1823.08|1803.08|1821.6|1801.6|22
1639408470000|2021-12-13 15:14:30|1822.14|1802.14|1823.17|1803.17|1823.34|1803.34|1821.57|1801.57|31
1639408480000|2021-12-13 15:14:40|1823.24|1803.24|1822.22|1802.22|1823.24|1803.24|1822.08|1802.08|23
1639408490000|2021-12-13 15:14:50|1822.23|1802.23|1821.83|1801.83|1822.3|1802.3|1821.47|1801.47|24
1639408500000|2021-12-13 15:15:00|1821.9|1801.9|1821.43|1801.43|1822.09|1802.09|1821.3|1801.3|24
1639408510000|2021-12-13 15:15:10|1821.33|1801.33|1821.08|1801.08|1821.72|1801.72|1821.08|1801.08|18
1639408520000|2021-12-13 15:15:20|1821.03|1801.03|1818.66|1798.66|1821.03|1801.03|1818.21|1798.21|30
1639408530000|2021-12-13 15:15:30|1818.65|1798.65|1818.87|1798.87|1818.87|1798.87|1816.83|1796.83|32
1639408540000|2021-12-13 15:15:40|1818.88|1798.88|1818.7|1798.7|1819|1799|1818.42|1798.42|26
1639408550000|2021-12-13 15:15:50|1818.72|1798.72|1819.39|1799.39|1819.6|1799.6|1818.72|1798.72|21
1639408560000|2021-12-13 15:16:00|1819.41|1799.41|1819.41|1799.41|1819.9|1799.9|1819.28|1799.28|34
1639408570000|2021-12-13 15:16:10|1819.2|1799.2|1817.68|1797.68|1819.2|1799.2|1817.36|1797.36|23
1639408580000|2021-12-13 15:16:20|1817.67|1797.67|1816.42|1796.42|1817.76|1797.76|1816.17|1796.17|24
1639408590000|2021-12-13 15:16:30|1816.43|1796.43|1816.55|1796.55|1816.59|1796.59|1816.41|1796.41|20
1639408600000|2021-12-13 15:16:40|1816.41|1796.41|1816.32|1796.32|1816.46|1796.46|1816.24|1796.24|15
1639408610000|2021-12-13 15:16:50|1816.35|1796.35|1818.39|1798.39|1818.83|1798.83|1816.22|1796.22|37
1639408620000|2021-12-13 15:17:00|1818.5|1798.5|1816.48|1796.48|1818.56|1798.56|1816.44|1796.44|25
1639408630000|2021-12-13 15:17:10|1816.46|1796.46|1817.28|1797.28|1817.29|1797.29|1815.72|1795.72|30
1639408640000|2021-12-13 15:17:20|1817.27|1797.27|1817.17|1797.17|1817.27|1797.27|1816.3|1796.3|33
1639408650000|2021-12-13 15:17:30|1817.24|1797.24|1817.19|1797.19|1817.56|1797.56|1817.11|1797.11|25
1639408660000|2021-12-13 15:17:40|1817.22|1797.22|1816.67|1796.67|1817.23|1797.23|1815.62|1795.62|27
1639408670000|2021-12-13 15:17:50|1816.26|1796.26|1816.98|1796.98|1817.36|1797.36|1816.26|1796.26|23
1639408680000|2021-12-13 15:18:00|1816.92|1796.92|1817.02|1797.02|1817.26|1797.26|1816.46|1796.46|29
1639408690000|2021-12-13 15:18:10|1816.97|1796.97|1817.38|1797.38|1817.4|1797.4|1816.92|1796.92|25
1639408700000|2021-12-13 15:18:20|1817.39|1797.39|1817.49|1797.49|1817.53|1797.53|1817.38|1797.38|8
1639408710000|2021-12-13 15:18:30|1817.51|1797.51|1819.86|1799.86|1819.86|1799.86|1817.51|1797.51|31
1639408720000|2021-12-13 15:18:40|1819.9|1799.9|1820.06|1800.06|1820.42|1800.42|1819.9|1799.9|23
1639408730000|2021-12-13 15:18:50|1820.11|1800.11|1821.06|1801.06|1822.5|1802.5|1820.11|1800.11|23
1639408740000|2021-12-13 15:19:00|1820.9|1800.9|1820.64|1800.64|1821.41|1801.41|1819.91|1799.91|32
1639408750000|2021-12-13 15:19:10|1820.65|1800.65|1820.65|1800.65|1821.63|1801.63|1820.65|1800.65|28
1639408760000|2021-12-13 15:19:20|1820.66|1800.66|1819.01|1799.01|1820.67|1800.67|1818.35|1798.35|30
1639408770000|2021-12-13 15:19:30|1819|1799|1819.52|1799.52|1819.83|1799.83|1819|1799|24
1639408780000|2021-12-13 15:19:40|1819.53|1799.53|1816.01|1796.01|1819.8|1799.8|1816.01|1796.01|33
1639408790000|2021-12-13 15:19:50|1816.17|1796.17|1816.23|1796.23|1816.65|1796.65|1815.88|1795.88|27
1639408800000|2021-12-13 15:20:00|1816.24|1796.24|1814|1794|1816.34|1796.34|1814|1794|29
1639408810000|2021-12-13 15:20:10|1814.2|1794.2|1813.43|1793.43|1814.98|1794.98|1813.43|1793.43|32
1639408820000|2021-12-13 15:20:20|1813.88|1793.88|1812.66|1792.66|1813.89|1793.89|1811.65|1791.65|28
1639408830000|2021-12-13 15:20:30|1812.63|1792.63|1812.7|1792.7|1813.5|1793.5|1812.03|1792.03|29
1639408840000|2021-12-13 15:20:40|1812.72|1792.72|1816.18|1796.18|1816.31|1796.31|1812.72|1792.72|38
1639408850000|2021-12-13 15:20:50|1816.22|1796.22|1819.86|1799.86|1820|1800|1816.21|1796.21|37
1639408860000|2021-12-13 15:21:00|1820.29|1800.29|1820.16|1800.16|1820.46|1800.46|1819.2|1799.2|35
1639408870000|2021-12-13 15:21:10|1820.1|1800.1|1821.53|1801.53|1821.53|1801.53|1819.58|1799.58|36
1639408880000|2021-12-13 15:21:20|1821.51|1801.51|1824.33|1804.33|1824.44|1804.44|1821.51|1801.51|31
1639408890000|2021-12-13 15:21:30|1824.32|1804.32|1822.52|1802.52|1824.37|1804.37|1822.02|1802.02|31
1639408900000|2021-12-13 15:21:40|1822.57|1802.57|1821.48|1801.48|1823.17|1803.17|1821.48|1801.48|27
1639408910000|2021-12-13 15:21:50|1821.28|1801.28|1820.49|1800.49|1821.28|1801.28|1819.95|1799.95|21
1639408920000|2021-12-13 15:22:00|1820.39|1800.39|1824.49|1804.49|1824.49|1804.49|1820.36|1800.36|36
1639408930000|2021-12-13 15:22:10|1824.57|1804.57|1825.73|1805.73|1826.18|1806.18|1824.57|1804.57|27
1639408940000|2021-12-13 15:22:20|1825.77|1805.77|1825.72|1805.72|1826.2|1806.2|1825.69|1805.69|14
1639408950000|2021-12-13 15:22:30|1825.83|1805.83|1825.34|1805.34|1826.24|1806.24|1824.82|1804.82|24
1639408960000|2021-12-13 15:22:40|1825.36|1805.36|1825.35|1805.35|1825.5|1805.5|1825.23|1805.23|18
1639408970000|2021-12-13 15:22:50|1825.25|1805.25|1822.67|1802.67|1825.36|1805.36|1822.6|1802.6|29
1639408980000|2021-12-13 15:23:00|1822.61|1802.61|1821.66|1801.66|1822.76|1802.76|1821.66|1801.66|22
1639408990000|2021-12-13 15:23:10|1821.62|1801.62|1820.02|1800.02|1821.74|1801.74|1819.09|1799.09|36
1639409000000|2021-12-13 15:23:20|1820.18|1800.18|1817.84|1797.84|1820.24|1800.24|1817.65|1797.65|31
1639409010000|2021-12-13 15:23:30|1817.64|1797.64|1817.22|1797.22|1817.64|1797.64|1816.91|1796.91|27
1639409020000|2021-12-13 15:23:40|1817.2|1797.2|1815.52|1795.52|1817.31|1797.31|1815.43|1795.43|23
1639409030000|2021-12-13 15:23:50|1815.5|1795.5|1815.4|1795.4|1815.64|1795.64|1815.4|1795.4|19
1639409040000|2021-12-13 15:24:00|1815.33|1795.33|1813.54|1793.54|1815.33|1795.33|1813.47|1793.47|23
1639409050000|2021-12-13 15:24:10|1813.49|1793.49|1813.47|1793.47|1814.1|1794.1|1812.81|1792.81|27
1639409060000|2021-12-13 15:24:20|1813.46|1793.46|1811.49|1791.49|1813.47|1793.47|1811.35|1791.35|30
1639409070000|2021-12-13 15:24:30|1811.53|1791.53|1812.78|1792.78|1813.48|1793.48|1811.09|1791.09|34
1639409080000|2021-12-13 15:24:40|1812.81|1792.81|1812.92|1792.92|1812.92|1792.92|1812.35|1792.35|26
1639409090000|2021-12-13 15:24:50|1812.83|1792.83|1812.29|1792.29|1813.36|1793.36|1812.29|1792.29|19
1639409100000|2021-12-13 15:25:00|1812.18|1792.18|1811.74|1791.74|1812.75|1792.75|1811.74|1791.74|23
1639409110000|2021-12-13 15:25:10|1811.71|1791.71|1814.02|1794.02|1814.02|1794.02|1811.71|1791.71|29
1639409120000|2021-12-13 15:25:20|1813.9|1793.9|1811.5|1791.5|1813.9|1793.9|1811.39|1791.39|35
1639409130000|2021-12-13 15:25:30|1811.51|1791.51|1812.2|1792.2|1812.58|1792.58|1811.43|1791.43|30
1639409140000|2021-12-13 15:25:40|1812.25|1792.25|1811.9|1791.9|1812.25|1792.25|1811.49|1791.49|25
1639409150000|2021-12-13 15:25:50|1811.87|1791.87|1809.91|1789.91|1811.9|1791.9|1809.91|1789.91|22
1639409160000|2021-12-13 15:26:00|1809.98|1789.98|1810.55|1790.55|1810.75|1790.75|1808.92|1788.92|31
1639409170000|2021-12-13 15:26:10|1810.52|1790.52|1810.11|1790.11|1810.7|1790.7|1810.09|1790.09|19
1639409180000|2021-12-13 15:26:20|1810.1|1790.1|1807.32|1787.32|1810.17|1790.17|1807.13|1787.13|35
1639409190000|2021-12-13 15:26:30|1807.28|1787.28|1806.53|1786.53|1807.55|1787.55|1806.53|1786.53|33
1639409200000|2021-12-13 15:26:40|1806.49|1786.49|1806.06|1786.06|1806.49|1786.49|1805.08|1785.08|33
1639409210000|2021-12-13 15:26:50|1805.96|1785.96|1807.23|1787.23|1807.92|1787.92|1805.9|1785.9|34
1639409220000|2021-12-13 15:27:00|1807.26|1787.26|1807.71|1787.71|1809.16|1789.16|1807.26|1787.26|36
1639409230000|2021-12-13 15:27:10|1807.25|1787.25|1807.03|1787.03|1807.25|1787.25|1806.87|1786.87|28
1639409240000|2021-12-13 15:27:20|1807.05|1787.05|1808.82|1788.82|1808.82|1788.82|1806.46|1786.46|30
1639409250000|2021-12-13 15:27:30|1808.85|1788.85|1809.49|1789.49|1810.76|1790.76|1808.85|1788.85|33
1639409260000|2021-12-13 15:27:40|1809.48|1789.48|1807.9|1787.9|1809.76|1789.76|1807.9|1787.9|30
1639409270000|2021-12-13 15:27:50|1807.96|1787.96|1807.92|1787.92|1807.96|1787.96|1807.23|1787.23|25
1639409280000|2021-12-13 15:28:00|1807.84|1787.84|1808.08|1788.08|1808.22|1788.22|1807.34|1787.34|28
1639409290000|2021-12-13 15:28:10|1808.11|1788.11|1805.93|1785.93|1808.26|1788.26|1805.93|1785.93|25
1639409300000|2021-12-13 15:28:20|1806.04|1786.04|1806.28|1786.28|1806.47|1786.47|1805.61|1785.61|23
1639409310000|2021-12-13 15:28:30|1806.22|1786.22|1806.49|1786.49|1806.56|1786.56|1806.22|1786.22|14
1639409320000|2021-12-13 15:28:40|1806.51|1786.51|1806.53|1786.53|1806.6|1786.6|1806.47|1786.47|11
1639409330000|2021-12-13 15:28:50|1806.43|1786.43|1808.5|1788.5|1808.5|1788.5|1806.42|1786.42|31
1639409340000|2021-12-13 15:29:00|1809|1789|1808.87|1788.87|1809.05|1789.05|1808.57|1788.57|24
1639409350000|2021-12-13 15:29:10|1809.03|1789.03|1809.46|1789.46|1809.77|1789.77|1808.83|1788.83|23
1639409360000|2021-12-13 15:29:20|1809.42|1789.42|1809.55|1789.55|1809.55|1789.55|1808.98|1788.98|20
1639409370000|2021-12-13 15:29:30|1809.46|1789.46|1811.17|1791.17|1811.62|1791.62|1809.46|1789.46|32
1639409380000|2021-12-13 15:29:40|1811.27|1791.27|1811.77|1791.77|1811.77|1791.77|1811.24|1791.24|30
1639409390000|2021-12-13 15:29:50|1812.02|1792.02|1813.99|1793.99|1813.99|1793.99|1812.02|1792.02|33
1639409400000|2021-12-13 15:30:00|1814|1794|1811.95|1791.95|1814.13|1794.13|1811.87|1791.87|28
1639409410000|2021-12-13 15:30:10|1811.96|1791.96|1808.76|1788.76|1811.98|1791.98|1808.76|1788.76|28
1639409420000|2021-12-13 15:30:20|1808.93|1788.93|1811.46|1791.46|1811.46|1791.46|1808.93|1788.93|23
1639409430000|2021-12-13 15:30:30|1811.53|1791.53|1813.16|1793.16|1813.16|1793.16|1811.53|1791.53|23
1639409440000|2021-12-13 15:30:40|1813.25|1793.25|1813.19|1793.19|1813.4|1793.4|1812.44|1792.44|18
1639409450000|2021-12-13 15:30:50|1813.22|1793.22|1813.35|1793.35|1813.51|1793.51|1813.21|1793.21|22
1639409460000|2021-12-13 15:31:00|1813.3|1793.3|1812.7|1792.7|1813.33|1793.33|1811.64|1791.64|32
1639409470000|2021-12-13 15:31:10|1813.13|1793.13|1810.79|1790.79|1813.18|1793.18|1810.79|1790.79|34
1639409480000|2021-12-13 15:31:20|1810.66|1790.66|1812.22|1792.22|1812.25|1792.25|1810.43|1790.43|39
1639409490000|2021-12-13 15:31:30|1812.37|1792.37|1811.46|1791.46|1812.4|1792.4|1811.46|1791.46|26
1639409500000|2021-12-13 15:31:40|1810.97|1790.97|1809.55|1789.55|1810.97|1790.97|1809.55|1789.55|18
1639409510000|2021-12-13 15:31:50|1809.49|1789.49|1808.92|1788.92|1809.51|1789.51|1808.86|1788.86|26
1639409520000|2021-12-13 15:32:00|1808.99|1788.99|1809|1789|1809.63|1789.63|1808.99|1788.99|25
1639409530000|2021-12-13 15:32:10|1809.06|1789.06|1809.95|1789.95|1810.33|1790.33|1809.03|1789.03|27
1639409540000|2021-12-13 15:32:20|1809.89|1789.89|1809.18|1789.18|1809.89|1789.89|1808.86|1788.86|31
1639409550000|2021-12-13 15:32:30|1809.19|1789.19|1807.02|1787.02|1809.19|1789.19|1806.46|1786.46|36
1639409560000|2021-12-13 15:32:40|1806.92|1786.92|1806.46|1786.46|1806.92|1786.92|1806.23|1786.23|27
1639409570000|2021-12-13 15:32:50|1806.49|1786.49|1805.96|1785.96|1806.49|1786.49|1804.68|1784.68|35
1639409580000|2021-12-13 15:33:00|1805.94|1785.94|1807.08|1787.08|1807.22|1787.22|1805.94|1785.94|35
1639409590000|2021-12-13 15:33:10|1807.11|1787.11|1807.26|1787.26|1807.5|1787.5|1806.91|1786.91|25
1639409600000|2021-12-13 15:33:20|1807.3|1787.3|1807.94|1787.94|1807.94|1787.94|1807.3|1787.3|16
1639409610000|2021-12-13 15:33:30|1808.04|1788.04|1807.93|1787.93|1808.07|1788.07|1807.84|1787.84|8
1639409620000|2021-12-13 15:33:40|1807.9|1787.9|1808.07|1788.07|1808.4|1788.4|1807.75|1787.75|17
1639409630000|2021-12-13 15:33:50|1808.06|1788.06|1808.5|1788.5|1809.33|1789.33|1807.92|1787.92|22
1639409640000|2021-12-13 15:34:00|1808.46|1788.46|1807.18|1787.18|1808.52|1788.52|1806.4|1786.4|36
1639409650000|2021-12-13 15:34:10|1807.37|1787.37|1805.38|1785.38|1808|1788|1805.36|1785.36|36
1639409660000|2021-12-13 15:34:20|1805.49|1785.49|1803.64|1783.64|1805.95|1785.95|1803.09|1783.09|32
1639409670000|2021-12-13 15:34:30|1803.84|1783.84|1803.74|1783.74|1803.85|1783.85|1803.25|1783.25|20
1639409680000|2021-12-13 15:34:40|1803.53|1783.53|1799.57|1779.57|1803.53|1783.53|1799.57|1779.57|28
1639409690000|2021-12-13 15:34:50|1799.63|1779.63|1800.67|1780.67|1801.99|1781.99|1799.63|1779.63|34
1639409700000|2021-12-13 15:35:00|1800.76|1780.76|1803.11|1783.11|1803.13|1783.13|1800.76|1780.76|39
1639409710000|2021-12-13 15:35:10|1803.33|1783.33|1802.94|1782.94|1803.89|1783.89|1802.53|1782.53|38
1639409720000|2021-12-13 15:35:20|1802.99|1782.99|1802.22|1782.22|1802.99|1782.99|1801.79|1781.79|29
1639409730000|2021-12-13 15:35:30|1802.23|1782.23|1803.2|1783.2|1803.23|1783.23|1802.23|1782.23|31
1639409740000|2021-12-13 15:35:40|1803.21|1783.21|1802.57|1782.57|1803.23|1783.23|1802.51|1782.51|28
1639409750000|2021-12-13 15:35:50|1802.64|1782.64|1802.38|1782.38|1803.06|1783.06|1802.38|1782.38|37
1639409760000|2021-12-13 15:36:00|1802.22|1782.22|1802.31|1782.31|1803.05|1783.05|1801.92|1781.92|34
1639409770000|2021-12-13 15:36:10|1802.23|1782.23|1801.39|1781.39|1802.23|1782.23|1801.03|1781.03|24
1639409780000|2021-12-13 15:36:20|1801.4|1781.4|1802.38|1782.38|1802.38|1782.38|1801.19|1781.19|24
1639409790000|2021-12-13 15:36:30|1802.39|1782.39|1805.85|1785.85|1805.85|1785.85|1802.39|1782.39|33
1639409800000|2021-12-13 15:36:40|1806.31|1786.31|1808.3|1788.3|1808.47|1788.47|1806.25|1786.25|35
1639409810000|2021-12-13 15:36:50|1808.21|1788.21|1810.4|1790.4|1810.61|1790.61|1808.21|1788.21|25
1639409820000|2021-12-13 15:37:00|1810.41|1790.41|1811.32|1791.32|1811.67|1791.67|1810.41|1790.41|34
1639409830000|2021-12-13 15:37:10|1811.34|1791.34|1813.76|1793.76|1813.85|1793.85|1811.34|1791.34|28
1639409840000|2021-12-13 15:37:20|1813.77|1793.77|1816.07|1796.07|1816.39|1796.39|1813.66|1793.66|29
1639409850000|2021-12-13 15:37:30|1816.08|1796.08|1816.2|1796.2|1816.88|1796.88|1815.9|1795.9|33
1639409860000|2021-12-13 15:37:40|1816.17|1796.17|1817.16|1797.16|1817.18|1797.18|1815.72|1795.72|27
1639409870000|2021-12-13 15:37:50|1817.17|1797.17|1819.28|1799.28|1819.28|1799.28|1817.17|1797.17|30
1639409880000|2021-12-13 15:38:00|1819.3|1799.3|1817.56|1797.56|1819.33|1799.33|1817.52|1797.52|29
1639409890000|2021-12-13 15:38:10|1817.57|1797.57|1818.92|1798.92|1819.11|1799.11|1817.54|1797.54|26
1639409900000|2021-12-13 15:38:20|1818.96|1798.96|1818.41|1798.41|1818.96|1798.96|1818.01|1798.01|31
1639409910000|2021-12-13 15:38:30|1819.2|1799.2|1821.3|1801.3|1821.41|1801.41|1819.2|1799.2|35
1639409920000|2021-12-13 15:38:40|1821.08|1801.08|1819.99|1799.99|1821.08|1801.08|1819.49|1799.49|35
1639409930000|2021-12-13 15:38:50|1820.07|1800.07|1820.59|1800.59|1822.56|1802.56|1820.07|1800.07|31
1639409940000|2021-12-13 15:39:00|1820.89|1800.89|1819.99|1799.99|1820.98|1800.98|1819.99|1799.99|26
1639409950000|2021-12-13 15:39:10|1820.01|1800.01|1819.08|1799.08|1820.01|1800.01|1818.74|1798.74|24
1639409960000|2021-12-13 15:39:20|1819|1799|1819.9|1799.9|1820.16|1800.16|1818.91|1798.91|35
1639409970000|2021-12-13 15:39:30|1819.89|1799.89|1820.45|1800.45|1820.82|1800.82|1819.88|1799.88|23
1639409980000|2021-12-13 15:39:40|1820.17|1800.17|1820.12|1800.12|1820.3|1800.3|1820.04|1800.04|20
1639409990000|2021-12-13 15:39:50|1820.03|1800.03|1816.86|1796.86|1820.03|1800.03|1816.84|1796.84|22
1639410000000|2021-12-13 15:40:00|1816.88|1796.88|1815.51|1795.51|1817.03|1797.03|1815.17|1795.17|27
1639410010000|2021-12-13 15:40:10|1815.58|1795.58|1815.52|1795.52|1815.58|1795.58|1813.48|1793.48|30
1639410020000|2021-12-13 15:40:20|1815.54|1795.54|1816.56|1796.56|1816.69|1796.69|1815.53|1795.53|26
1639410030000|2021-12-13 15:40:30|1816.59|1796.59|1816.95|1796.95|1817.62|1797.62|1816.59|1796.59|21
1639410040000|2021-12-13 15:40:40|1816.87|1796.87|1815.37|1795.37|1816.87|1796.87|1815.37|1795.37|24
1639410050000|2021-12-13 15:40:50|1815.33|1795.33|1815.18|1795.18|1815.33|1795.33|1813.72|1793.72|31
1639410060000|2021-12-13 15:41:00|1815.15|1795.15|1817.13|1797.13|1817.13|1797.13|1815.15|1795.15|28
1639410070000|2021-12-13 15:41:10|1817.2|1797.2|1819.85|1799.85|1819.86|1799.86|1816.96|1796.96|33
1639410080000|2021-12-13 15:41:20|1819.79|1799.79|1820.53|1800.53|1820.89|1800.89|1819.36|1799.36|31
1639410090000|2021-12-13 15:41:30|1820.54|1800.54|1821.72|1801.72|1821.76|1801.76|1820.54|1800.54|20
1639410100000|2021-12-13 15:41:40|1821.69|1801.69|1822.77|1802.77|1822.77|1802.77|1821.46|1801.46|14
1639410110000|2021-12-13 15:41:50|1822.78|1802.78|1823.37|1803.37|1823.37|1803.37|1822.76|1802.76|12
1639410120000|2021-12-13 15:42:00|1823.34|1803.34|1825.17|1805.17|1825.22|1805.22|1823.34|1803.34|26
1639410130000|2021-12-13 15:42:10|1825.05|1805.05|1827.51|1807.51|1827.51|1807.51|1824.84|1804.84|37
1639410140000|2021-12-13 15:42:20|1827.89|1807.89|1827.78|1807.78|1828.79|1808.79|1827.28|1807.28|30
1639410150000|2021-12-13 15:42:30|1827.39|1807.39|1827.56|1807.56|1827.58|1807.58|1827.18|1807.18|31
1639410160000|2021-12-13 15:42:40|1827.49|1807.49|1827.7|1807.7|1828.15|1808.15|1827.46|1807.46|25
1639410170000|2021-12-13 15:42:50|1827.69|1807.69|1828.94|1808.94|1829|1809|1827.6|1807.6|26
1639410180000|2021-12-13 15:43:00|1829.48|1809.48|1827.7|1807.7|1829.48|1809.48|1827.66|1807.66|31
1639410190000|2021-12-13 15:43:10|1827.72|1807.72|1826.5|1806.5|1827.72|1807.72|1825.75|1805.75|25
1639410200000|2021-12-13 15:43:20|1825.76|1805.76|1828.04|1808.04|1828.13|1808.13|1825.68|1805.68|35
1639410210000|2021-12-13 15:43:30|1828.13|1808.13|1827.69|1807.69|1828.53|1808.53|1827.6|1807.6|26
1639410220000|2021-12-13 15:43:40|1827.06|1807.06|1826.48|1806.48|1827.44|1807.44|1826.48|1806.48|32
1639410230000|2021-12-13 15:43:50|1826.56|1806.56|1826.47|1806.47|1826.63|1806.63|1826.42|1806.42|23
1639410240000|2021-12-13 15:44:00|1826.5|1806.5|1826.46|1806.46|1827.11|1807.11|1826.42|1806.42|25
1639410250000|2021-12-13 15:44:10|1826.47|1806.47|1825.79|1805.79|1826.63|1806.63|1825.79|1805.79|21
1639410260000|2021-12-13 15:44:20|1825.8|1805.8|1824.94|1804.94|1826.04|1806.04|1824.85|1804.85|30
1639410270000|2021-12-13 15:44:30|1824.81|1804.81|1818.55|1798.55|1824.81|1804.81|1818.55|1798.55|34
1639410280000|2021-12-13 15:44:40|1818.47|1798.47|1818.95|1798.95|1819.46|1799.46|1818.46|1798.46|22
1639410290000|2021-12-13 15:44:50|1819.09|1799.09|1819.03|1799.03|1819.11|1799.11|1817.77|1797.77|34
1639410300000|2021-12-13 15:45:00|1819.1|1799.1|1820.4|1800.4|1820.43|1800.43|1818.79|1798.79|24
1639410310000|2021-12-13 15:45:10|1820.23|1800.23|1820.57|1800.57|1821.09|1801.09|1819.78|1799.78|33
1639410320000|2021-12-13 15:45:20|1820.6|1800.6|1819.86|1799.86|1820.61|1800.61|1819.86|1799.86|32
1639410330000|2021-12-13 15:45:30|1819.88|1799.88|1820.32|1800.32|1820.58|1800.58|1819.76|1799.76|24
1639410340000|2021-12-13 15:45:40|1820.48|1800.48|1820.61|1800.61|1821.46|1801.46|1820.48|1800.48|26
1639410350000|2021-12-13 15:45:50|1820.63|1800.63|1820.25|1800.25|1820.63|1800.63|1819.74|1799.74|30
1639410360000|2021-12-13 15:46:00|1820.27|1800.27|1822.96|1802.96|1823.31|1803.31|1820.23|1800.23|32
1639410370000|2021-12-13 15:46:10|1822.97|1802.97|1822.7|1802.7|1823.45|1803.45|1822.69|1802.69|9
1639410380000|2021-12-13 15:46:20|1822.72|1802.72|1822.45|1802.45|1822.98|1802.98|1822.26|1802.26|26
1639410390000|2021-12-13 15:46:30|1822.41|1802.41|1822.71|1802.71|1822.77|1802.77|1822.15|1802.15|29
1639410400000|2021-12-13 15:46:40|1822.73|1802.73|1822.74|1802.74|1822.79|1802.79|1822.65|1802.65|26
1639410410000|2021-12-13 15:46:50|1822.5|1802.5|1819.1|1799.1|1822.54|1802.54|1819.04|1799.04|35
1639410420000|2021-12-13 15:47:00|1819.12|1799.12|1818.8|1798.8|1819.2|1799.2|1818.38|1798.38|32
1639410430000|2021-12-13 15:47:10|1818.99|1798.99|1818.89|1798.89|1819.42|1799.42|1818.53|1798.53|31
1639410440000|2021-12-13 15:47:20|1818.91|1798.91|1817.27|1797.27|1818.91|1798.91|1817.27|1797.27|34
1639410450000|2021-12-13 15:47:30|1817.28|1797.28|1816.88|1796.88|1817.57|1797.57|1816.86|1796.86|24
1639410460000|2021-12-13 15:47:40|1816.84|1796.84|1815.57|1795.57|1816.84|1796.84|1815.54|1795.54|27
1639410470000|2021-12-13 15:47:50|1815.6|1795.6|1815.61|1795.61|1815.93|1795.93|1815.46|1795.46|29
1639410480000|2021-12-13 15:48:00|1815.58|1795.58|1815.49|1795.49|1815.58|1795.58|1815.32|1795.32|28
1639410490000|2021-12-13 15:48:10|1815.45|1795.45|1815.49|1795.49|1815.63|1795.63|1815.45|1795.45|26
1639410500000|2021-12-13 15:48:20|1815.53|1795.53|1815.62|1795.62|1815.69|1795.69|1815.29|1795.29|33
1639410510000|2021-12-13 15:48:30|1815.68|1795.68|1815.77|1795.77|1816.13|1796.13|1815.46|1795.46|33
1639410520000|2021-12-13 15:48:40|1815.5|1795.5|1813.86|1793.86|1815.58|1795.58|1813.82|1793.82|30
1639410530000|2021-12-13 15:48:50|1813.46|1793.46|1810.32|1790.32|1813.47|1793.47|1807.99|1787.99|39
1639410540000|2021-12-13 15:49:00|1810.42|1790.42|1809.08|1789.08|1811.24|1791.24|1809.01|1789.01|38
1639410550000|2021-12-13 15:49:10|1808.65|1788.65|1806.03|1786.03|1808.66|1788.66|1804.93|1784.93|37
1639410560000|2021-12-13 15:49:20|1806.75|1786.75|1804.98|1784.98|1807.5|1787.5|1804.92|1784.92|33
1639410570000|2021-12-13 15:49:30|1805.09|1785.09|1808.87|1788.87|1808.88|1788.88|1804.93|1784.93|38
1639410580000|2021-12-13 15:49:40|1808.82|1788.82|1808.01|1788.01|1808.82|1788.82|1807.94|1787.94|34
1639410590000|2021-12-13 15:49:50|1807.73|1787.73|1805.44|1785.44|1807.73|1787.73|1805.05|1785.05|36
1639410600000|2021-12-13 15:50:00|1805.42|1785.42|1806.21|1786.21|1806.93|1786.93|1805.41|1785.41|38
1639410610000|2021-12-13 15:50:10|1806.17|1786.17|1805.54|1785.54|1806.32|1786.32|1805.27|1785.27|33
1639410620000|2021-12-13 15:50:20|1805.49|1785.49|1804.03|1784.03|1805.49|1785.49|1804.03|1784.03|18
1639410630000|2021-12-13 15:50:30|1804.09|1784.09|1805.59|1785.59|1805.95|1785.95|1803.95|1783.95|23
1639410640000|2021-12-13 15:50:40|1805.46|1785.46|1804.15|1784.15|1805.46|1785.46|1803.76|1783.76|27
1639410650000|2021-12-13 15:50:50|1804.51|1784.51|1802.65|1782.65|1804.51|1784.51|1802.39|1782.39|25
1639410660000|2021-12-13 15:51:00|1802.63|1782.63|1803.18|1783.18|1804.37|1784.37|1801.52|1781.52|40
1639410670000|2021-12-13 15:51:10|1803.28|1783.28|1802.42|1782.42|1803.4|1783.4|1802.1|1782.1|36
1639410680000|2021-12-13 15:51:20|1802.36|1782.36|1802.26|1782.26|1802.42|1782.42|1802.12|1782.12|29
1639410690000|2021-12-13 15:51:30|1802.32|1782.32|1803.53|1783.53|1803.99|1783.99|1802.03|1782.03|38
1639410700000|2021-12-13 15:51:40|1803.59|1783.59|1803.34|1783.34|1803.75|1783.75|1802.8|1782.8|29
1639410710000|2021-12-13 15:51:50|1803.36|1783.36|1802.66|1782.66|1803.55|1783.55|1802.16|1782.16|34
1639410720000|2021-12-13 15:52:00|1802.65|1782.65|1802.64|1782.64|1803.18|1783.18|1802.31|1782.31|31
1639410730000|2021-12-13 15:52:10|1802.71|1782.71|1804.94|1784.94|1805.01|1785.01|1802.71|1782.71|26
1639410740000|2021-12-13 15:52:20|1805.07|1785.07|1804.52|1784.52|1805.07|1785.07|1803.98|1783.98|31
1639410750000|2021-12-13 15:52:30|1804.51|1784.51|1803.24|1783.24|1804.51|1784.51|1802.45|1782.45|36
1639410760000|2021-12-13 15:52:40|1803.16|1783.16|1802.87|1782.87|1803.47|1783.47|1802.67|1782.67|37
1639410770000|2021-12-13 15:52:50|1802.85|1782.85|1803.69|1783.69|1803.8|1783.8|1802.6|1782.6|33
1639410780000|2021-12-13 15:53:00|1803.72|1783.72|1807.21|1787.21|1807.24|1787.24|1803.71|1783.71|27
1639410790000|2021-12-13 15:53:10|1806.71|1786.71|1804.85|1784.85|1806.71|1786.71|1804.84|1784.84|32
1639410800000|2021-12-13 15:53:20|1804.87|1784.87|1806.12|1786.12|1806.55|1786.55|1804.87|1784.87|23
1639410810000|2021-12-13 15:53:30|1806.03|1786.03|1804.31|1784.31|1806.03|1786.03|1804.31|1784.31|29
1639410820000|2021-12-13 15:53:40|1804.23|1784.23|1802.96|1782.96|1804.23|1784.23|1802.09|1782.09|34
1639410830000|2021-12-13 15:53:50|1802.94|1782.94|1803.12|1783.12|1803.19|1783.19|1802.5|1782.5|29
1639410840000|2021-12-13 15:54:00|1802.71|1782.71|1802.58|1782.58|1803.45|1783.45|1802.58|1782.58|30
1639410850000|2021-12-13 15:54:10|1803.21|1783.21|1804.35|1784.35|1804.35|1784.35|1803.21|1783.21|24
1639410860000|2021-12-13 15:54:20|1804.23|1784.23|1803.16|1783.16|1804.23|1784.23|1802.68|1782.68|35
1639410870000|2021-12-13 15:54:30|1803.11|1783.11|1800.3|1780.3|1803.11|1783.11|1800.11|1780.11|36
1639410880000|2021-12-13 15:54:40|1800.47|1780.47|1800.8|1780.8|1802.29|1782.29|1800.32|1780.32|37
1639410890000|2021-12-13 15:54:50|1800.56|1780.56|1801.5|1781.5|1801.59|1781.59|1800.4|1780.4|30
1639410900000|2021-12-13 15:55:00|1801.63|1781.63|1797.99|1777.99|1801.64|1781.64|1797.99|1777.99|31
1639410910000|2021-12-13 15:55:10|1798.27|1778.27|1797.73|1777.73|1798.27|1778.27|1796.53|1776.53|33
1639410920000|2021-12-13 15:55:20|1797.74|1777.74|1800.45|1780.45|1800.45|1780.45|1797.74|1777.74|33
1639410930000|2021-12-13 15:55:30|1800.12|1780.12|1797.19|1777.19|1800.39|1780.39|1797.09|1777.09|34
1639410940000|2021-12-13 15:55:40|1796.99|1776.99|1797.71|1777.71|1797.71|1777.71|1796.62|1776.62|20
1639410950000|2021-12-13 15:55:50|1797.72|1777.72|1796.87|1776.87|1798.05|1778.05|1796.84|1776.84|32
1639410960000|2021-12-13 15:56:00|1796.91|1776.91|1795.56|1775.56|1796.91|1776.91|1795.15|1775.15|33
1639410970000|2021-12-13 15:56:10|1795.64|1775.64|1795.5|1775.5|1796.51|1776.51|1795.5|1775.5|34
1639410980000|2021-12-13 15:56:20|1795.51|1775.51|1794.63|1774.63|1795.6|1775.6|1794.51|1774.51|28
1639410990000|2021-12-13 15:56:30|1794.58|1774.58|1794.44|1774.44|1794.66|1774.66|1793.78|1773.78|25
1639411000000|2021-12-13 15:56:40|1794.31|1774.31|1795.37|1775.37|1796.22|1776.22|1794.19|1774.19|38
1639411010000|2021-12-13 15:56:50|1795.59|1775.59|1798.29|1778.29|1799.23|1779.23|1795.59|1775.59|38
1639411020000|2021-12-13 15:57:00|1798.43|1778.43|1798.22|1778.22|1799.76|1779.76|1797.55|1777.55|40
1639411030000|2021-12-13 15:57:10|1797.64|1777.64|1796.18|1776.18|1797.64|1777.64|1795.55|1775.55|36
1639411040000|2021-12-13 15:57:20|1796.03|1776.03|1796.21|1776.21|1796.21|1776.21|1795.57|1775.57|33
1639411050000|2021-12-13 15:57:30|1796.27|1776.27|1795.36|1775.36|1796.27|1776.27|1795.23|1775.23|31
1639411060000|2021-12-13 15:57:40|1795.39|1775.39|1795.71|1775.71|1795.86|1775.86|1795.24|1775.24|33
1639411070000|2021-12-13 15:57:50|1795.39|1775.39|1796.22|1776.22|1796.22|1776.22|1795.16|1775.16|28
1639411080000|2021-12-13 15:58:00|1796.19|1776.19|1797.37|1777.37|1797.37|1777.37|1796.19|1776.19|30
1639411090000|2021-12-13 15:58:10|1797.57|1777.57|1797.6|1777.6|1799.27|1779.27|1797.38|1777.38|37
1639411100000|2021-12-13 15:58:20|1797.93|1777.93|1800.55|1780.55|1800.57|1780.57|1797.93|1777.93|40
1639411110000|2021-12-13 15:58:30|1800.38|1780.38|1802.68|1782.68|1802.68|1782.68|1800.34|1780.34|35
1639411120000|2021-12-13 15:58:40|1802.71|1782.71|1802.1|1782.1|1803.19|1783.19|1802.1|1782.1|35
1639411130000|2021-12-13 15:58:50|1801.96|1781.96|1803.39|1783.39|1803.95|1783.95|1801.38|1781.38|33
1639411140000|2021-12-13 15:59:00|1803.58|1783.58|1803.57|1783.57|1804.59|1784.59|1803.56|1783.56|29
1639411150000|2021-12-13 15:59:10|1803.58|1783.58|1805.02|1785.02|1805.02|1785.02|1803.4|1783.4|34
1639411160000|2021-12-13 15:59:20|1805.13|1785.13|1808.21|1788.21|1808.34|1788.34|1805.13|1785.13|31
1639411170000|2021-12-13 15:59:30|1808.24|1788.24|1810.05|1790.05|1810.22|1790.22|1808.24|1788.24|27
1639411180000|2021-12-13 15:59:40|1810.17|1790.17|1811.9|1791.9|1812.11|1792.11|1810.17|1790.17|35
1639411190000|2021-12-13 15:59:50|1811.81|1791.81|1812.75|1792.75|1812.78|1792.78|1811.81|1791.81|34
1639411200000|2021-12-13 16:00:00|1812.74|1792.74|1811.83|1791.83|1812.75|1792.75|1811.33|1791.33|31
1639411210000|2021-12-13 16:00:10|1811.65|1791.65|1808.56|1788.56|1811.65|1791.65|1808.34|1788.34|38
1639411220000|2021-12-13 16:00:20|1808.47|1788.47|1811.16|1791.16|1811.16|1791.16|1807.93|1787.93|37
1639411230000|2021-12-13 16:00:30|1811.05|1791.05|1811.18|1791.18|1812.22|1792.22|1810.81|1790.81|34
1639411240000|2021-12-13 16:00:40|1811.24|1791.24|1812.12|1792.12|1812.15|1792.15|1810.52|1790.52|37
1639411250000|2021-12-13 16:00:50|1812.08|1792.08|1811.58|1791.58|1812.15|1792.15|1811.53|1791.53|31
1639411260000|2021-12-13 16:01:00|1811.51|1791.51|1811.69|1791.69|1811.81|1791.81|1811.32|1791.32|37
1639411270000|2021-12-13 16:01:10|1811.86|1791.86|1813.45|1793.45|1813.45|1793.45|1811.81|1791.81|35
1639411280000|2021-12-13 16:01:20|1813.9|1793.9|1815.01|1795.01|1815.02|1795.02|1813.7|1793.7|21
1639411290000|2021-12-13 16:01:30|1814.97|1794.97|1815.71|1795.71|1816.07|1796.07|1814.62|1794.62|29
1639411300000|2021-12-13 16:01:40|1815.7|1795.7|1813.9|1793.9|1815.71|1795.71|1813.85|1793.85|35
1639411310000|2021-12-13 16:01:50|1813.7|1793.7|1812.56|1792.56|1813.7|1793.7|1812.51|1792.51|27
1639411320000|2021-12-13 16:02:00|1812.53|1792.53|1812.6|1792.6|1812.6|1792.6|1811.43|1791.43|31
1639411330000|2021-12-13 16:02:10|1813|1793|1813.52|1793.52|1814.86|1794.86|1813|1793|37
1639411340000|2021-12-13 16:02:20|1813.54|1793.54|1810.32|1790.32|1813.72|1793.72|1810.32|1790.32|37
1639411350000|2021-12-13 16:02:30|1810.28|1790.28|1807.76|1787.76|1810.33|1790.33|1807.76|1787.76|24
1639411360000|2021-12-13 16:02:40|1807.84|1787.84|1807.52|1787.52|1807.84|1787.84|1806.39|1786.39|25
1639411370000|2021-12-13 16:02:50|1807.36|1787.36|1810.14|1790.14|1811.47|1791.47|1807.16|1787.16|36
1639411380000|2021-12-13 16:03:00|1809.78|1789.78|1809.23|1789.23|1810.18|1790.18|1809.14|1789.14|33
1639411390000|2021-12-13 16:03:10|1809.22|1789.22|1804.42|1784.42|1809.35|1789.35|1804.42|1784.42|29
1639411400000|2021-12-13 16:03:20|1804.45|1784.45|1801.1|1781.1|1804.77|1784.77|1801.02|1781.02|37
1639411410000|2021-12-13 16:03:30|1801.06|1781.06|1796.05|1776.05|1801.06|1781.06|1796.03|1776.03|32
1639411420000|2021-12-13 16:03:40|1796.21|1776.21|1798.81|1778.81|1798.81|1778.81|1795.93|1775.93|34
1639411430000|2021-12-13 16:03:50|1799.32|1779.32|1798|1778|1800.12|1780.12|1797.92|1777.92|33
1639411440000|2021-12-13 16:04:00|1797.97|1777.97|1800.4|1780.4|1800.4|1780.4|1797.91|1777.91|30
1639411450000|2021-12-13 16:04:10|1800.43|1780.43|1803.12|1783.12|1803.68|1783.68|1800.31|1780.31|28
1639411460000|2021-12-13 16:04:20|1802.98|1782.98|1803.01|1783.01|1803.28|1783.28|1800.75|1780.75|35
1639411470000|2021-12-13 16:04:30|1803.2|1783.2|1805.82|1785.82|1805.82|1785.82|1803.2|1783.2|22
1639411480000|2021-12-13 16:04:40|1807.54|1787.54|1809.86|1789.86|1810.55|1790.55|1807.54|1787.54|33
1639411490000|2021-12-13 16:04:50|1809.62|1789.62|1810.8|1790.8|1810.8|1790.8|1808.21|1788.21|35
1639411500000|2021-12-13 16:05:00|1810.78|1790.78|1813.41|1793.41|1813.51|1793.51|1810.78|1790.78|35
1639411510000|2021-12-13 16:05:10|1814.24|1794.24|1816.83|1796.83|1816.83|1796.83|1814.24|1794.24|36
1639411520000|2021-12-13 16:05:20|1816.82|1796.82|1814.44|1794.44|1817.46|1797.46|1814.41|1794.41|36
1639411530000|2021-12-13 16:05:30|1814.52|1794.52|1816.76|1796.76|1817.05|1797.05|1814.2|1794.2|34
1639411540000|2021-12-13 16:05:40|1816.96|1796.96|1816.54|1796.54|1816.98|1796.98|1816.54|1796.54|32
1639411550000|2021-12-13 16:05:50|1816.56|1796.56|1820.85|1800.85|1821.01|1801.01|1816.56|1796.56|24
1639411560000|2021-12-13 16:06:00|1822.81|1802.81|1821.36|1801.36|1822.81|1802.81|1819.77|1799.77|31
1639411570000|2021-12-13 16:06:10|1821.34|1801.34|1822.27|1802.27|1822.33|1802.33|1820.19|1800.19|38
1639411580000|2021-12-13 16:06:20|1822.31|1802.31|1822|1802|1822.4|1802.4|1821.71|1801.71|32
1639411590000|2021-12-13 16:06:30|1822.06|1802.06|1821.78|1801.78|1822.06|1802.06|1820.34|1800.34|29
1639411600000|2021-12-13 16:06:40|1822.14|1802.14|1827.37|1807.37|1827.5|1807.5|1822.14|1802.14|37
1639411610000|2021-12-13 16:06:50|1827.24|1807.24|1831.93|1811.93|1831.93|1811.93|1827.16|1807.16|37
1639411620000|2021-12-13 16:07:00|1832.22|1812.22|1828.76|1808.76|1832.22|1812.22|1828.15|1808.15|36
1639411630000|2021-12-13 16:07:10|1828.59|1808.59|1829.26|1809.26|1829.36|1809.36|1828.37|1808.37|32
1639411640000|2021-12-13 16:07:20|1829.24|1809.24|1828.8|1808.8|1829.24|1809.24|1828.45|1808.45|37
1639411650000|2021-12-13 16:07:30|1828.75|1808.75|1824.71|1804.71|1828.75|1808.75|1824.71|1804.71|39
1639411660000|2021-12-13 16:07:40|1824.69|1804.69|1825.87|1805.87|1825.87|1805.87|1824.1|1804.1|35
1639411670000|2021-12-13 16:07:50|1825.97|1805.97|1829.03|1809.03|1829.42|1809.42|1825.97|1805.97|33
1639411680000|2021-12-13 16:08:00|1829.04|1809.04|1827.92|1807.92|1829.04|1809.04|1827.39|1807.39|33
1639411690000|2021-12-13 16:08:10|1827.86|1807.86|1827.53|1807.53|1827.86|1807.86|1827.31|1807.31|32
1639411700000|2021-12-13 16:08:20|1827.5|1807.5|1828.3|1808.3|1828.56|1808.56|1827.45|1807.45|25
1639411710000|2021-12-13 16:08:30|1828.33|1808.33|1827.93|1807.93|1828.44|1808.44|1827.74|1807.74|28
1639411720000|2021-12-13 16:08:40|1827.94|1807.94|1828.09|1808.09|1828.7|1808.7|1827.94|1807.94|30
1639411730000|2021-12-13 16:08:50|1828.1|1808.1|1827.07|1807.07|1828.44|1808.44|1827.05|1807.05|32
1639411740000|2021-12-13 16:09:00|1826.98|1806.98|1824.85|1804.85|1826.98|1806.98|1823.76|1803.76|35
1639411750000|2021-12-13 16:09:10|1824.86|1804.86|1824.16|1804.16|1824.94|1804.94|1824.16|1804.16|31
1639411760000|2021-12-13 16:09:20|1824.15|1804.15|1822.72|1802.72|1824.32|1804.32|1822.69|1802.69|33
1639411770000|2021-12-13 16:09:30|1822.47|1802.47|1822.44|1802.44|1822.9|1802.9|1822.16|1802.16|16
1639411780000|2021-12-13 16:09:40|1822.43|1802.43|1821.88|1801.88|1822.43|1802.43|1821.88|1801.88|12
1639411790000|2021-12-13 16:09:50|1821.83|1801.83|1821.27|1801.27|1822.14|1802.14|1821.27|1801.27|19
1639411800000|2021-12-13 16:10:00|1820.68|1800.68|1820.36|1800.36|1820.71|1800.71|1820.28|1800.28|25
1639411810000|2021-12-13 16:10:10|1820.4|1800.4|1822.55|1802.55|1822.69|1802.69|1820.36|1800.36|31
1639411820000|2021-12-13 16:10:20|1822.67|1802.67|1821.02|1801.02|1823.35|1803.35|1820.5|1800.5|31
1639411830000|2021-12-13 16:10:30|1820.86|1800.86|1819.57|1799.57|1821.02|1801.02|1819.57|1799.57|19
1639411840000|2021-12-13 16:10:40|1819.59|1799.59|1816.06|1796.06|1819.59|1799.59|1816.06|1796.06|29
1639411850000|2021-12-13 16:10:50|1815.69|1795.69|1816.33|1796.33|1816.63|1796.63|1815.69|1795.69|27
1639411860000|2021-12-13 16:11:00|1815.83|1795.83|1813.68|1793.68|1815.83|1795.83|1813.42|1793.42|33
1639411870000|2021-12-13 16:11:10|1813.37|1793.37|1813.18|1793.18|1813.37|1793.37|1811.4|1791.4|35
1639411880000|2021-12-13 16:11:20|1813.02|1793.02|1813.55|1793.55|1814.31|1794.31|1812.71|1792.71|31
1639411890000|2021-12-13 16:11:30|1813.51|1793.51|1811.33|1791.33|1813.51|1793.51|1811.33|1791.33|34
1639411900000|2021-12-13 16:11:40|1811.32|1791.32|1810.1|1790.1|1811.32|1791.32|1810.1|1790.1|15
1639411910000|2021-12-13 16:11:50|1810.27|1790.27|1811.71|1791.71|1811.84|1791.84|1808.45|1788.45|33
1639411920000|2021-12-13 16:12:00|1812.12|1792.12|1811.47|1791.47|1812.64|1792.64|1811.44|1791.44|36
1639411930000|2021-12-13 16:12:10|1811.6|1791.6|1812.47|1792.47|1813.33|1793.33|1811.6|1791.6|35
1639411940000|2021-12-13 16:12:20|1812.45|1792.45|1813.52|1793.52|1813.52|1793.52|1812.45|1792.45|20
1639411950000|2021-12-13 16:12:30|1813.34|1793.34|1818.02|1798.02|1818.02|1798.02|1813.34|1793.34|37
1639411960000|2021-12-13 16:12:40|1818|1798|1817.32|1797.32|1819.86|1799.86|1817.32|1797.32|39
1639411970000|2021-12-13 16:12:50|1817.29|1797.29|1817.94|1797.94|1818.06|1798.06|1816.97|1796.97|35
1639411980000|2021-12-13 16:13:00|1817.92|1797.92|1818.73|1798.73|1818.73|1798.73|1817.86|1797.86|32
1639411990000|2021-12-13 16:13:10|1818.48|1798.48|1818.35|1798.35|1818.63|1798.63|1817.16|1797.16|33
1639412000000|2021-12-13 16:13:20|1818.32|1798.32|1815.19|1795.19|1818.39|1798.39|1815.19|1795.19|33
1639412010000|2021-12-13 16:13:30|1815.01|1795.01|1814.78|1794.78|1815.01|1795.01|1813.58|1793.58|33
1639412020000|2021-12-13 16:13:40|1814.82|1794.82|1818.29|1798.29|1818.29|1798.29|1814.82|1794.82|38
1639412030000|2021-12-13 16:13:50|1818.62|1798.62|1820.03|1800.03|1820.03|1800.03|1817.91|1797.91|34
1639412040000|2021-12-13 16:14:00|1820.2|1800.2|1817.87|1797.87|1820.39|1800.39|1817.74|1797.74|38
1639412050000|2021-12-13 16:14:10|1817.74|1797.74|1819.38|1799.38|1819.38|1799.38|1817.41|1797.41|37
1639412060000|2021-12-13 16:14:20|1819.39|1799.39|1820.37|1800.37|1820.37|1800.37|1818.74|1798.74|29
1639412070000|2021-12-13 16:14:30|1820.39|1800.39|1819.28|1799.28|1820.39|1800.39|1818.88|1798.88|31
1639412080000|2021-12-13 16:14:40|1819.3|1799.3|1819.07|1799.07|1819.72|1799.72|1819.07|1799.07|26
1639412090000|2021-12-13 16:14:50|1819|1799|1819.67|1799.67|1819.67|1799.67|1818.58|1798.58|23
1639412100000|2021-12-13 16:15:00|1819.73|1799.73|1822.84|1802.84|1823.4|1803.4|1819.46|1799.46|32
1639412110000|2021-12-13 16:15:10|1822.81|1802.81|1820.89|1800.89|1822.81|1802.81|1820.89|1800.89|37
1639412120000|2021-12-13 16:15:20|1820.72|1800.72|1817.04|1797.04|1820.79|1800.79|1817.04|1797.04|32
1639412130000|2021-12-13 16:15:30|1816.9|1796.9|1818.95|1798.95|1819.02|1799.02|1816.73|1796.73|34
1639412140000|2021-12-13 16:15:40|1819.01|1799.01|1816.69|1796.69|1819.01|1799.01|1816.69|1796.69|33
1639412150000|2021-12-13 16:15:50|1816.43|1796.43|1816.21|1796.21|1816.44|1796.44|1814.62|1794.62|34
1639412160000|2021-12-13 16:16:00|1816.2|1796.2|1816.86|1796.86|1818.39|1798.39|1816.2|1796.2|32
1639412170000|2021-12-13 16:16:10|1816.72|1796.72|1814.65|1794.65|1816.87|1796.87|1814.57|1794.57|38
1639412180000|2021-12-13 16:16:20|1814.67|1794.67|1815.74|1795.74|1815.75|1795.75|1814.29|1794.29|33
1639412190000|2021-12-13 16:16:30|1815.72|1795.72|1817.19|1797.19|1817.25|1797.25|1815.54|1795.54|21
1639412200000|2021-12-13 16:16:40|1817.17|1797.17|1815.88|1795.88|1817.17|1797.17|1815.88|1795.88|27
1639412210000|2021-12-13 16:16:50|1815.89|1795.89|1816.33|1796.33|1816.53|1796.53|1815.87|1795.87|23
1639412220000|2021-12-13 16:17:00|1816.34|1796.34|1816.94|1796.94|1817.44|1797.44|1816.29|1796.29|25
1639412230000|2021-12-13 16:17:10|1816.91|1796.91|1817.29|1797.29|1818.19|1798.19|1816.48|1796.48|30
1639412240000|2021-12-13 16:17:20|1817.01|1797.01|1816.19|1796.19|1817.01|1797.01|1815.39|1795.39|30
1639412250000|2021-12-13 16:17:30|1816.16|1796.16|1815.78|1795.78|1816.55|1796.55|1815.58|1795.58|36
1639412260000|2021-12-13 16:17:40|1815.67|1795.67|1815.55|1795.55|1816.42|1796.42|1815.4|1795.4|35
1639412270000|2021-12-13 16:17:50|1815.56|1795.56|1815.19|1795.19|1815.67|1795.67|1814.95|1794.95|35
1639412280000|2021-12-13 16:18:00|1815.51|1795.51|1817.36|1797.36|1817.55|1797.55|1815.38|1795.38|27
1639412290000|2021-12-13 16:18:10|1817.16|1797.16|1817.61|1797.61|1817.61|1797.61|1816.52|1796.52|33
1639412300000|2021-12-13 16:18:20|1817.59|1797.59|1816.77|1796.77|1818.49|1798.49|1816.77|1796.77|31
1639412310000|2021-12-13 16:18:30|1816.37|1796.37|1816.03|1796.03|1816.41|1796.41|1815.84|1795.84|32
1639412320000|2021-12-13 16:18:40|1815.93|1795.93|1814.7|1794.7|1815.98|1795.98|1814.7|1794.7|21
1639412330000|2021-12-13 16:18:50|1814.46|1794.46|1812.15|1792.15|1814.8|1794.8|1812.15|1792.15|27
1639412340000|2021-12-13 16:19:00|1812.2|1792.2|1810.7|1790.7|1812.35|1792.35|1810.54|1790.54|33
1639412350000|2021-12-13 16:19:10|1810.67|1790.67|1812.31|1792.31|1812.31|1792.31|1810.5|1790.5|33
1639412360000|2021-12-13 16:19:20|1812.3|1792.3|1812.05|1792.05|1812.42|1792.42|1811.66|1791.66|27
1639412370000|2021-12-13 16:19:30|1812|1792|1812.61|1792.61|1813.05|1793.05|1811.98|1791.98|27
1639412380000|2021-12-13 16:19:40|1812.59|1792.59|1811.89|1791.89|1812.59|1792.59|1811.41|1791.41|24
1639412390000|2021-12-13 16:19:50|1812.01|1792.01|1815.01|1795.01|1815.05|1795.05|1811.86|1791.86|28
1639412400000|2021-12-13 16:20:00|1815.11|1795.11|1814.53|1794.53|1815.33|1795.33|1814.31|1794.31|31
1639412410000|2021-12-13 16:20:10|1814.51|1794.51|1814.57|1794.57|1814.8|1794.8|1814.22|1794.22|29
1639412420000|2021-12-13 16:20:20|1814.55|1794.55|1814.17|1794.17|1814.64|1794.64|1814.04|1794.04|18
1639412430000|2021-12-13 16:20:30|1814.26|1794.26|1813.15|1793.15|1814.26|1794.26|1813.12|1793.12|25
1639412440000|2021-12-13 16:20:40|1813.28|1793.28|1810.5|1790.5|1813.28|1793.28|1810.5|1790.5|21
1639412450000|2021-12-13 16:20:50|1810.71|1790.71|1810.83|1790.83|1811.45|1791.45|1810.63|1790.63|14
1639412460000|2021-12-13 16:21:00|1810.63|1790.63|1811.51|1791.51|1811.59|1791.59|1810.63|1790.63|16
1639412470000|2021-12-13 16:21:10|1811.52|1791.52|1812.66|1792.66|1812.69|1792.69|1811.45|1791.45|30
1639412480000|2021-12-13 16:21:20|1812.59|1792.59|1810.45|1790.45|1812.59|1792.59|1810.42|1790.42|28
1639412490000|2021-12-13 16:21:30|1810.39|1790.39|1809.61|1789.61|1811.23|1791.23|1809.61|1789.61|37
1639412500000|2021-12-13 16:21:40|1809.49|1789.49|1810.2|1790.2|1810.4|1790.4|1809.49|1789.49|30
1639412510000|2021-12-13 16:21:50|1810.19|1790.19|1809.91|1789.91|1810.48|1790.48|1809.63|1789.63|32
1639412520000|2021-12-13 16:22:00|1809.89|1789.89|1810.47|1790.47|1810.63|1790.63|1809.66|1789.66|31
1639412530000|2021-12-13 16:22:10|1810.43|1790.43|1810.49|1790.49|1810.74|1790.74|1810.43|1790.43|30
1639412540000|2021-12-13 16:22:20|1810.7|1790.7|1811.56|1791.56|1811.56|1791.56|1810.7|1790.7|10
1639412550000|2021-12-13 16:22:30|1811.45|1791.45|1810.51|1790.51|1811.47|1791.47|1810.44|1790.44|34
1639412560000|2021-12-13 16:22:40|1810.34|1790.34|1809.73|1789.73|1810.36|1790.36|1809.68|1789.68|32
1639412570000|2021-12-13 16:22:50|1809.71|1789.71|1810.09|1790.09|1810.51|1790.51|1809.67|1789.67|31
1639412580000|2021-12-13 16:23:00|1810.11|1790.11|1810.66|1790.66|1810.66|1790.66|1809.74|1789.74|25
1639412590000|2021-12-13 16:23:10|1810.79|1790.79|1812.42|1792.42|1812.42|1792.42|1810.56|1790.56|18
1639412600000|2021-12-13 16:23:20|1812.41|1792.41|1811.24|1791.24|1812.41|1792.41|1811.08|1791.08|22
1639412610000|2021-12-13 16:23:30|1811.21|1791.21|1811.46|1791.46|1811.46|1791.46|1810.72|1790.72|29
1639412620000|2021-12-13 16:23:40|1811.47|1791.47|1810.78|1790.78|1811.72|1791.72|1810.48|1790.48|24
1639412630000|2021-12-13 16:23:50|1810.86|1790.86|1808.44|1788.44|1810.86|1790.86|1808.36|1788.36|34
1639412640000|2021-12-13 16:24:00|1808.56|1788.56|1808.75|1788.75|1809.34|1789.34|1808.43|1788.43|32
1639412650000|2021-12-13 16:24:10|1808.7|1788.7|1808.68|1788.68|1808.71|1788.71|1808.45|1788.45|32
1639412660000|2021-12-13 16:24:20|1808.53|1788.53|1808.71|1788.71|1809.29|1789.29|1808.5|1788.5|32
1639412670000|2021-12-13 16:24:30|1808.64|1788.64|1806.45|1786.45|1808.65|1788.65|1806.45|1786.45|29
1639412680000|2021-12-13 16:24:40|1806.57|1786.57|1806.83|1786.83|1806.89|1786.89|1806.57|1786.57|5
1639412690000|2021-12-13 16:24:50|1806.72|1786.72|1803.02|1783.02|1807.33|1787.33|1802.96|1782.96|34
1639412700000|2021-12-13 16:25:00|1803|1783|1805.11|1785.11|1805.77|1785.77|1802.45|1782.45|33
1639412710000|2021-12-13 16:25:10|1804.88|1784.88|1797.66|1777.66|1804.88|1784.88|1797.31|1777.31|37
1639412720000|2021-12-13 16:25:20|1796.95|1776.95|1799.19|1779.19|1799.54|1779.54|1796.5|1776.5|34
1639412730000|2021-12-13 16:25:30|1799.27|1779.27|1800.02|1780.02|1801.1|1781.1|1799.27|1779.27|38
1639412740000|2021-12-13 16:25:40|1800.01|1780.01|1799.53|1779.53|1800.96|1780.96|1799.53|1779.53|33
1639412750000|2021-12-13 16:25:50|1799.57|1779.57|1800.08|1780.08|1800.55|1780.55|1799.49|1779.49|36
1639412760000|2021-12-13 16:26:00|1800.11|1780.11|1800.94|1780.94|1800.94|1780.94|1798.91|1778.91|34
1639412770000|2021-12-13 16:26:10|1800.95|1780.95|1807.71|1787.71|1807.74|1787.74|1800.82|1780.82|40
1639412780000|2021-12-13 16:26:20|1808.18|1788.18|1810.12|1790.12|1810.98|1790.98|1808.17|1788.17|38
1639412790000|2021-12-13 16:26:30|1810.11|1790.11|1811.91|1791.91|1813.01|1793.01|1809.76|1789.76|34
1639412800000|2021-12-13 16:26:40|1811.41|1791.41|1811.19|1791.19|1811.67|1791.67|1809.4|1789.4|36
1639412810000|2021-12-13 16:26:50|1811.35|1791.35|1812.48|1792.48|1812.58|1792.58|1810.82|1790.82|34
1639412820000|2021-12-13 16:27:00|1812.51|1792.51|1815.47|1795.47|1815.56|1795.56|1812.23|1792.23|37
1639412830000|2021-12-13 16:27:10|1815.49|1795.49|1817.87|1797.87|1817.87|1797.87|1815.49|1795.49|25
1639412840000|2021-12-13 16:27:20|1817.86|1797.86|1815.85|1795.85|1818.59|1798.59|1815.72|1795.72|36
1639412850000|2021-12-13 16:27:30|1815.82|1795.82|1815.88|1795.88|1816.93|1796.93|1815.41|1795.41|33
1639412860000|2021-12-13 16:27:40|1816.04|1796.04|1815.64|1795.64|1816.66|1796.66|1815.21|1795.21|38
1639412870000|2021-12-13 16:27:50|1815.61|1795.61|1816.07|1796.07|1816.07|1796.07|1814.51|1794.51|37
1639412880000|2021-12-13 16:28:00|1816.06|1796.06|1813.14|1793.14|1816.1|1796.1|1813.05|1793.05|39
1639412890000|2021-12-13 16:28:10|1814.08|1794.08|1811.77|1791.77|1815.34|1795.34|1811.77|1791.77|37
1639412900000|2021-12-13 16:28:20|1811.78|1791.78|1814.88|1794.88|1814.88|1794.88|1811.78|1791.78|39
1639412910000|2021-12-13 16:28:30|1814.93|1794.93|1814.68|1794.68|1816.26|1796.26|1814.59|1794.59|37
1639412920000|2021-12-13 16:28:40|1814.69|1794.69|1812.58|1792.58|1814.69|1794.69|1812.49|1792.49|34
1639412930000|2021-12-13 16:28:50|1812.6|1792.6|1810.56|1790.56|1813.09|1793.09|1810.5|1790.5|37
1639412940000|2021-12-13 16:29:00|1810.53|1790.53|1806.79|1786.79|1811.05|1791.05|1806.79|1786.79|36
1639412950000|2021-12-13 16:29:10|1806.74|1786.74|1806.78|1786.78|1808.24|1788.24|1806.74|1786.74|34
1639412960000|2021-12-13 16:29:20|1806.77|1786.77|1807.36|1787.36|1807.76|1787.76|1806.46|1786.46|33
1639412970000|2021-12-13 16:29:30|1807.49|1787.49|1808.57|1788.57|1808.61|1788.61|1807.49|1787.49|31
1639412980000|2021-12-13 16:29:40|1808.58|1788.58|1809.57|1789.57|1810.27|1790.27|1808.54|1788.54|31
1639412990000|2021-12-13 16:29:50|1809.56|1789.56|1808.93|1788.93|1810.22|1790.22|1808.93|1788.93|33
1639413000000|2021-12-13 16:30:00|1808.8|1788.8|1808.81|1788.81|1808.81|1788.81|1807.14|1787.14|38
1639413010000|2021-12-13 16:30:10|1809.19|1789.19|1812.51|1792.51|1812.75|1792.75|1809.11|1789.11|25
1639413020000|2021-12-13 16:30:20|1812.44|1792.44|1812.73|1792.73|1814.01|1794.01|1812.27|1792.27|35
1639413030000|2021-12-13 16:30:30|1812.77|1792.77|1811.93|1791.93|1813.39|1793.39|1811.52|1791.52|39
1639413040000|2021-12-13 16:30:40|1811.98|1791.98|1812.66|1792.66|1812.66|1792.66|1811.21|1791.21|37
1639413050000|2021-12-13 16:30:50|1812.62|1792.62|1811.32|1791.32|1813.05|1793.05|1811.16|1791.16|36
1639413060000|2021-12-13 16:31:00|1811.15|1791.15|1812.69|1792.69|1812.69|1792.69|1809.74|1789.74|33
1639413070000|2021-12-13 16:31:10|1812.94|1792.94|1814.45|1794.45|1814.8|1794.8|1812.94|1792.94|32
1639413080000|2021-12-13 16:31:20|1814.43|1794.43|1814.62|1794.62|1814.88|1794.88|1813.97|1793.97|32
1639413090000|2021-12-13 16:31:30|1814.64|1794.64|1814.55|1794.55|1814.65|1794.65|1814.25|1794.25|24
1639413100000|2021-12-13 16:31:40|1814.56|1794.56|1813.71|1793.71|1814.7|1794.7|1813.59|1793.59|33
1639413110000|2021-12-13 16:31:50|1813.58|1793.58|1813.9|1793.9|1813.98|1793.98|1812.8|1792.8|32
1639413120000|2021-12-13 16:32:00|1813.91|1793.91|1814.16|1794.16|1814.23|1794.23|1813.21|1793.21|32
1639413130000|2021-12-13 16:32:10|1814.27|1794.27|1813.49|1793.49|1814.4|1794.4|1813.08|1793.08|34
1639413140000|2021-12-13 16:32:20|1813.53|1793.53|1813.25|1793.25|1814.09|1794.09|1813|1793|33
1639413150000|2021-12-13 16:32:30|1813.28|1793.28|1810.01|1790.01|1813.28|1793.28|1810.01|1790.01|29
1639413160000|2021-12-13 16:32:40|1810.04|1790.04|1811.78|1791.78|1811.78|1791.78|1810.04|1790.04|35
1639413170000|2021-12-13 16:32:50|1811.73|1791.73|1813.51|1793.51|1813.51|1793.51|1811.61|1791.61|33
1639413180000|2021-12-13 16:33:00|1813.43|1793.43|1812.61|1792.61|1813.6|1793.6|1812.31|1792.31|33
1639413190000|2021-12-13 16:33:10|1812.51|1792.51|1811.65|1791.65|1812.79|1792.79|1811.65|1791.65|32
1639413200000|2021-12-13 16:33:20|1811.56|1791.56|1810.83|1790.83|1811.89|1791.89|1810.74|1790.74|26
1639413210000|2021-12-13 16:33:30|1810.79|1790.79|1810.39|1790.39|1810.91|1790.91|1809.93|1789.93|25
1639413220000|2021-12-13 16:33:40|1810.45|1790.45|1809.6|1789.6|1810.74|1790.74|1809.6|1789.6|23
1639413230000|2021-12-13 16:33:50|1809.57|1789.57|1809.24|1789.24|1809.6|1789.6|1809.24|1789.24|30
1639413240000|2021-12-13 16:34:00|1809.12|1789.12|1805.3|1785.3|1809.12|1789.12|1805.3|1785.3|36
1639413250000|2021-12-13 16:34:10|1805.58|1785.58|1803.13|1783.13|1805.93|1785.93|1803.13|1783.13|39
1639413260000|2021-12-13 16:34:20|1803.12|1783.12|1803.93|1783.93|1804.5|1784.5|1802.97|1782.97|27
1639413270000|2021-12-13 16:34:30|1803.81|1783.81|1802.71|1782.71|1803.81|1783.81|1802.5|1782.5|25
1639413280000|2021-12-13 16:34:40|1803.01|1783.01|1802.33|1782.33|1803.4|1783.4|1802.33|1782.33|19
1639413290000|2021-12-13 16:34:50|1802.43|1782.43|1806.56|1786.56|1806.56|1786.56|1802.33|1782.33|36
1639413300000|2021-12-13 16:35:00|1806.59|1786.59|1807.63|1787.63|1807.63|1787.63|1804.44|1784.44|38
1639413310000|2021-12-13 16:35:10|1807.55|1787.55|1810.98|1790.98|1810.98|1790.98|1807.55|1787.55|32
1639413320000|2021-12-13 16:35:20|1811.19|1791.19|1813.67|1793.67|1813.67|1793.67|1811.02|1791.02|31
1639413330000|2021-12-13 16:35:30|1813.64|1793.64|1813.72|1793.72|1813.8|1793.8|1812.16|1792.16|32
1639413340000|2021-12-13 16:35:40|1813.74|1793.74|1813.21|1793.21|1813.75|1793.75|1813.07|1793.07|32
1639413350000|2021-12-13 16:35:50|1813.06|1793.06|1814.25|1794.25|1814.29|1794.29|1812.37|1792.37|38
1639413360000|2021-12-13 16:36:00|1814.03|1794.03|1812.6|1792.6|1814.14|1794.14|1812.34|1792.34|39
1639413370000|2021-12-13 16:36:10|1812.62|1792.62|1812.57|1792.57|1812.62|1792.62|1812.41|1792.41|29
1639413380000|2021-12-13 16:36:20|1812.58|1792.58|1812.49|1792.49|1813.07|1793.07|1812.39|1792.39|29
1639413390000|2021-12-13 16:36:30|1812.54|1792.54|1812.75|1792.75|1812.75|1792.75|1812.15|1792.15|28
1639413400000|2021-12-13 16:36:40|1812.66|1792.66|1813.11|1793.11|1813.12|1793.12|1812.04|1792.04|23
1639413410000|2021-12-13 16:36:50|1813.28|1793.28|1814.02|1794.02|1814.1|1794.1|1813.28|1793.28|22
1639413420000|2021-12-13 16:37:00|1814.18|1794.18|1813.38|1793.38|1814.67|1794.67|1813.38|1793.38|33
1639413430000|2021-12-13 16:37:10|1813.4|1793.4|1813.42|1793.42|1813.61|1793.61|1813.2|1793.2|33
1639413440000|2021-12-13 16:37:20|1813.45|1793.45|1813.3|1793.3|1813.45|1793.45|1812.63|1792.63|29
1639413450000|2021-12-13 16:37:30|1813.27|1793.27|1811.67|1791.67|1813.27|1793.27|1811.63|1791.63|33
1639413460000|2021-12-13 16:37:40|1811.62|1791.62|1810.25|1790.25|1812.46|1792.46|1810.25|1790.25|31
1639413470000|2021-12-13 16:37:50|1810.39|1790.39|1809.69|1789.69|1810.39|1790.39|1809.69|1789.69|10
1639413480000|2021-12-13 16:38:00|1809.78|1789.78|1809.23|1789.23|1810.93|1790.93|1809.2|1789.2|22
1639413490000|2021-12-13 16:38:10|1809.21|1789.21|1807.77|1787.77|1809.21|1789.21|1807.77|1787.77|28
1639413500000|2021-12-13 16:38:20|1807.72|1787.72|1807.6|1787.6|1807.72|1787.72|1806.54|1786.54|33
1639413510000|2021-12-13 16:38:30|1807.65|1787.65|1807.59|1787.59|1808.09|1788.09|1807.59|1787.59|20
1639413520000|2021-12-13 16:38:40|1807.57|1787.57|1806.89|1786.89|1807.57|1787.57|1806.38|1786.38|26
1639413530000|2021-12-13 16:38:50|1806.87|1786.87|1807.57|1787.57|1808.29|1788.29|1806.78|1786.78|36
1639413540000|2021-12-13 16:39:00|1807.59|1787.59|1807.45|1787.45|1807.66|1787.66|1807.03|1787.03|29
1639413550000|2021-12-13 16:39:10|1807.43|1787.43|1808.35|1788.35|1808.35|1788.35|1807.15|1787.15|24
1639413560000|2021-12-13 16:39:20|1808.5|1788.5|1808.23|1788.23|1808.5|1788.5|1807.66|1787.66|15
1639413570000|2021-12-13 16:39:30|1808.26|1788.26|1812.73|1792.73|1812.73|1792.73|1808.26|1788.26|34
1639413580000|2021-12-13 16:39:40|1812.8|1792.8|1811.78|1791.78|1813.21|1793.21|1811.71|1791.71|36
1639413590000|2021-12-13 16:39:50|1811.89|1791.89|1810.26|1790.26|1812.01|1792.01|1810.18|1790.18|31
1639413600000|2021-12-13 16:40:00|1810.25|1790.25|1810.99|1790.99|1811.09|1791.09|1810.25|1790.25|18
1639413610000|2021-12-13 16:40:10|1811.01|1791.01|1812.22|1792.22|1812.49|1792.49|1810.35|1790.35|21
1639413620000|2021-12-13 16:40:20|1812.36|1792.36|1811.59|1791.59|1813.14|1793.14|1811.58|1791.58|34
1639413630000|2021-12-13 16:40:30|1811.58|1791.58|1811.73|1791.73|1811.73|1791.73|1811.04|1791.04|25
1639413640000|2021-12-13 16:40:40|1811.71|1791.71|1811.67|1791.67|1811.75|1791.75|1811.46|1791.46|27
1639413650000|2021-12-13 16:40:50|1811.7|1791.7|1810.71|1790.71|1811.7|1791.7|1810.71|1790.71|21
1639413660000|2021-12-13 16:41:00|1810.57|1790.57|1810.43|1790.43|1811.05|1791.05|1810.31|1790.31|23
1639413670000|2021-12-13 16:41:10|1810.49|1790.49|1809.09|1789.09|1810.49|1790.49|1809.09|1789.09|13
1639413680000|2021-12-13 16:41:20|1809.04|1789.04|1808.67|1788.67|1809.1|1789.1|1808.58|1788.58|29
1639413690000|2021-12-13 16:41:30|1808.85|1788.85|1808.46|1788.46|1808.87|1788.87|1808.46|1788.46|24
1639413700000|2021-12-13 16:41:40|1808.47|1788.47|1808.74|1788.74|1808.92|1788.92|1807.25|1787.25|27
1639413710000|2021-12-13 16:41:50|1808.49|1788.49|1808.51|1788.51|1808.84|1788.84|1807.87|1787.87|25
1639413720000|2021-12-13 16:42:00|1808.39|1788.39|1809.04|1789.04|1809.04|1789.04|1807.81|1787.81|21
1639413730000|2021-12-13 16:42:10|1809.08|1789.08|1807.7|1787.7|1809.09|1789.09|1807.38|1787.38|22
1639413740000|2021-12-13 16:42:20|1807.65|1787.65|1804.99|1784.99|1807.65|1787.65|1804.96|1784.96|24
1639413750000|2021-12-13 16:42:30|1804.96|1784.96|1806.08|1786.08|1806.08|1786.08|1804.8|1784.8|35
1639413760000|2021-12-13 16:42:40|1806.11|1786.11|1807.18|1787.18|1807.18|1787.18|1806.07|1786.07|15
1639413770000|2021-12-13 16:42:50|1807.15|1787.15|1806.46|1786.46|1807.43|1787.43|1806.46|1786.46|25
1639413780000|2021-12-13 16:43:00|1806.6|1786.6|1806.35|1786.35|1806.6|1786.6|1805.45|1785.45|28
1639413790000|2021-12-13 16:43:10|1806.44|1786.44|1808.57|1788.57|1809.19|1789.19|1806.41|1786.41|30
1639413800000|2021-12-13 16:43:20|1808.56|1788.56|1808.26|1788.26|1808.59|1788.59|1808.09|1788.09|31
1639413810000|2021-12-13 16:43:30|1808.27|1788.27|1810.35|1790.35|1810.36|1790.36|1808.24|1788.24|27
1639413820000|2021-12-13 16:43:40|1810.36|1790.36|1810.59|1790.59|1811.18|1791.18|1810.29|1790.29|21
1639413830000|2021-12-13 16:43:50|1810.62|1790.62|1811.18|1791.18|1811.64|1791.64|1810.62|1790.62|18
1639413840000|2021-12-13 16:44:00|1811.5|1791.5|1810.4|1790.4|1811.5|1791.5|1810.39|1790.39|28
1639413850000|2021-12-13 16:44:10|1810.29|1790.29|1811.97|1791.97|1812.21|1792.21|1810.29|1790.29|28
1639413860000|2021-12-13 16:44:20|1811.51|1791.51|1811.82|1791.82|1812.04|1792.04|1811.46|1791.46|20
1639413870000|2021-12-13 16:44:30|1811.93|1791.93|1812.39|1792.39|1812.57|1792.57|1811.93|1791.93|28
1639413880000|2021-12-13 16:44:40|1812.4|1792.4|1812.37|1792.37|1812.42|1792.42|1812.07|1792.07|21
1639413890000|2021-12-13 16:44:50|1812.4|1792.4|1811.06|1791.06|1812.4|1792.4|1810.83|1790.83|19
1639413900000|2021-12-13 16:45:00|1811.03|1791.03|1813.57|1793.57|1813.57|1793.57|1811.03|1791.03|31
1639413910000|2021-12-13 16:45:10|1813.58|1793.58|1815.04|1795.04|1815.14|1795.14|1813.53|1793.53|29
1639413920000|2021-12-13 16:45:20|1815.15|1795.15|1817.31|1797.31|1817.31|1797.31|1815.15|1795.15|24
1639413930000|2021-12-13 16:45:30|1817.27|1797.27|1817.4|1797.4|1817.61|1797.61|1816.96|1796.96|31
1639413940000|2021-12-13 16:45:40|1817.48|1797.48|1817.68|1797.68|1818.32|1798.32|1817.43|1797.43|40
1639413950000|2021-12-13 16:45:50|1817.63|1797.63|1818.84|1798.84|1818.84|1798.84|1816.67|1796.67|38
1639413960000|2021-12-13 16:46:00|1819.03|1799.03|1818.46|1798.46|1819.38|1799.38|1818.46|1798.46|35
1639413970000|2021-12-13 16:46:10|1818.47|1798.47|1816.71|1796.71|1818.47|1798.47|1816.71|1796.71|32
1639413980000|2021-12-13 16:46:20|1816.53|1796.53|1816.84|1796.84|1816.84|1796.84|1816.32|1796.32|31
1639413990000|2021-12-13 16:46:30|1817.2|1797.2|1817.75|1797.75|1818.19|1798.19|1817.01|1797.01|38
1639414000000|2021-12-13 16:46:40|1817.76|1797.76|1817.82|1797.82|1818.45|1798.45|1817.63|1797.63|32
1639414010000|2021-12-13 16:46:50|1817.84|1797.84|1819.35|1799.35|1819.88|1799.88|1817.65|1797.65|30
1639414020000|2021-12-13 16:47:00|1819.28|1799.28|1818.68|1798.68|1819.42|1799.42|1818.67|1798.67|33
1639414030000|2021-12-13 16:47:10|1818.77|1798.77|1819.24|1799.24|1819.27|1799.27|1818.76|1798.76|22
1639414040000|2021-12-13 16:47:20|1819.27|1799.27|1820.35|1800.35|1820.69|1800.69|1819.27|1799.27|30
1639414050000|2021-12-13 16:47:30|1820.4|1800.4|1820.15|1800.15|1820.5|1800.5|1820.14|1800.14|25
1639414060000|2021-12-13 16:47:40|1820.6|1800.6|1822.5|1802.5|1822.69|1802.69|1820.46|1800.46|29
1639414070000|2021-12-13 16:47:50|1822.38|1802.38|1821.05|1801.05|1822.41|1802.41|1820.9|1800.9|33
1639414080000|2021-12-13 16:48:00|1821.04|1801.04|1821.4|1801.4|1821.5|1801.5|1820.52|1800.52|33
1639414090000|2021-12-13 16:48:10|1821.42|1801.42|1821.86|1801.86|1822.4|1802.4|1821.35|1801.35|29
1639414100000|2021-12-13 16:48:20|1821.9|1801.9|1822.07|1802.07|1822.38|1802.38|1821.72|1801.72|34
1639414110000|2021-12-13 16:48:30|1822.04|1802.04|1821.1|1801.1|1822.12|1802.12|1821.1|1801.1|26
1639414120000|2021-12-13 16:48:40|1821.14|1801.14|1821.45|1801.45|1821.45|1801.45|1820.61|1800.61|33
1639414130000|2021-12-13 16:48:50|1821.47|1801.47|1821.08|1801.08|1822.36|1802.36|1820.74|1800.74|38
1639414140000|2021-12-13 16:49:00|1820.95|1800.95|1821.3|1801.3|1821.3|1801.3|1820.92|1800.92|30
1639414150000|2021-12-13 16:49:10|1821.01|1801.01|1820.2|1800.2|1821.31|1801.31|1819.64|1799.64|25
1639414160000|2021-12-13 16:49:20|1820.28|1800.28|1819.49|1799.49|1820.28|1800.28|1818.6|1798.6|34
1639414170000|2021-12-13 16:49:30|1819.48|1799.48|1819.3|1799.3|1819.5|1799.5|1819.24|1799.24|26
1639414180000|2021-12-13 16:49:40|1819.31|1799.31|1819.97|1799.97|1820.27|1800.27|1819.31|1799.31|13
1639414190000|2021-12-13 16:49:50|1819.81|1799.81|1817.94|1797.94|1819.89|1799.89|1817.76|1797.76|28
1639414200000|2021-12-13 16:50:00|1817.92|1797.92|1816.63|1796.63|1817.94|1797.94|1816.59|1796.59|33
1639414210000|2021-12-13 16:50:10|1816.98|1796.98|1817.26|1797.26|1818.64|1798.64|1816.97|1796.97|30
1639414220000|2021-12-13 16:50:20|1817.16|1797.16|1816.67|1796.67|1817.39|1797.39|1816.66|1796.66|21
1639414230000|2021-12-13 16:50:30|1816.62|1796.62|1815.46|1795.46|1817.64|1797.64|1815.46|1795.46|31
1639414240000|2021-12-13 16:50:40|1815.58|1795.58|1815.49|1795.49|1815.73|1795.73|1815.48|1795.48|23
1639414250000|2021-12-13 16:50:50|1815.5|1795.5|1817.6|1797.6|1818.44|1798.44|1815.49|1795.49|34
1639414260000|2021-12-13 16:51:00|1817.34|1797.34|1819.1|1799.1|1819.2|1799.2|1817.23|1797.23|34
1639414270000|2021-12-13 16:51:10|1819.43|1799.43|1820.32|1800.32|1820.48|1800.48|1819.41|1799.41|38
1639414280000|2021-12-13 16:51:20|1820.22|1800.22|1819.82|1799.82|1820.39|1800.39|1819.66|1799.66|24
1639414290000|2021-12-13 16:51:30|1819.84|1799.84|1819.69|1799.69|1820.39|1800.39|1819.68|1799.68|27
1639414300000|2021-12-13 16:51:40|1819.76|1799.76|1820.29|1800.29|1820.45|1800.45|1819.76|1799.76|12
1639414310000|2021-12-13 16:51:50|1820.44|1800.44|1821.04|1801.04|1821.04|1801.04|1820.44|1800.44|8
1639414320000|2021-12-13 16:52:00|1821.05|1801.05|1821.63|1801.63|1821.67|1801.67|1820.78|1800.78|21
1639414330000|2021-12-13 16:52:10|1821.59|1801.59|1821.53|1801.53|1822.32|1802.32|1821.53|1801.53|27
1639414340000|2021-12-13 16:52:20|1821.52|1801.52|1821.15|1801.15|1821.62|1801.62|1820.56|1800.56|34
1639414350000|2021-12-13 16:52:30|1821.14|1801.14|1820.42|1800.42|1821.35|1801.35|1820.38|1800.38|23
1639414360000|2021-12-13 16:52:40|1820.47|1800.47|1820.62|1800.62|1821.25|1801.25|1820.47|1800.47|32
1639414370000|2021-12-13 16:52:50|1820.63|1800.63|1820.56|1800.56|1820.64|1800.64|1820.48|1800.48|18
1639414380000|2021-12-13 16:53:00|1820.46|1800.46|1820.58|1800.58|1821.43|1801.43|1820.08|1800.08|24
1639414390000|2021-12-13 16:53:10|1820.75|1800.75|1819.95|1799.95|1820.75|1800.75|1819.95|1799.95|17
1639414400000|2021-12-13 16:53:20|1819.91|1799.91|1820.26|1800.26|1820.26|1800.26|1819.7|1799.7|14
1639414410000|2021-12-13 16:53:30|1820.25|1800.25|1819.56|1799.56|1820.25|1800.25|1819.56|1799.56|22
1639414420000|2021-12-13 16:53:40|1819.57|1799.57|1819.2|1799.2|1819.73|1799.73|1818.95|1798.95|19
1639414430000|2021-12-13 16:53:50|1819.15|1799.15|1819.36|1799.36|1819.42|1799.42|1818.62|1798.62|24
1639414440000|2021-12-13 16:54:00|1819.41|1799.41|1817.67|1797.67|1819.41|1799.41|1817.67|1797.67|22
1639414450000|2021-12-13 16:54:10|1817.68|1797.68|1817.62|1797.62|1818.14|1798.14|1817.51|1797.51|35
1639414460000|2021-12-13 16:54:20|1817.59|1797.59|1816.67|1796.67|1817.69|1797.69|1816.67|1796.67|28
1639414470000|2021-12-13 16:54:30|1816.66|1796.66|1817.23|1797.23|1817.36|1797.36|1816.61|1796.61|33
1639414480000|2021-12-13 16:54:40|1817.25|1797.25|1815.91|1795.91|1817.25|1797.25|1815.91|1795.91|36
1639414490000|2021-12-13 16:54:50|1815.88|1795.88|1813.74|1793.74|1815.88|1795.88|1813.69|1793.69|27
1639414500000|2021-12-13 16:55:00|1813.73|1793.73|1812.98|1792.98|1813.73|1793.73|1812.93|1792.93|17
1639414510000|2021-12-13 16:55:10|1812.97|1792.97|1813.1|1793.1|1813.91|1793.91|1812.74|1792.74|24
1639414520000|2021-12-13 16:55:20|1813.06|1793.06|1812.41|1792.41|1813.21|1793.21|1812.4|1792.4|31
1639414530000|2021-12-13 16:55:30|1812.4|1792.4|1812.41|1792.41|1812.51|1792.51|1812.34|1792.34|35
1639414540000|2021-12-13 16:55:40|1812.38|1792.38|1813.14|1793.14|1813.26|1793.26|1811.67|1791.67|24
1639414550000|2021-12-13 16:55:50|1813.17|1793.17|1812.63|1792.63|1813.62|1793.62|1812.63|1792.63|16
1639414560000|2021-12-13 16:56:00|1812.54|1792.54|1810.68|1790.68|1812.81|1792.81|1810.59|1790.59|32
1639414570000|2021-12-13 16:56:10|1810.62|1790.62|1809.97|1789.97|1810.69|1790.69|1809.97|1789.97|18
1639414580000|2021-12-13 16:56:20|1810.02|1790.02|1807.99|1787.99|1810.07|1790.07|1807.97|1787.97|21
1639414590000|2021-12-13 16:56:30|1807.95|1787.95|1809.7|1789.7|1809.7|1789.7|1807.82|1787.82|33
1639414600000|2021-12-13 16:56:40|1809.69|1789.69|1809.33|1789.33|1809.73|1789.73|1809.13|1789.13|20
1639414610000|2021-12-13 16:56:50|1809.21|1789.21|1808.67|1788.67|1809.21|1789.21|1808.12|1788.12|19
1639414620000|2021-12-13 16:57:00|1808.6|1788.6|1808.96|1788.96|1809.22|1789.22|1808.6|1788.6|29
1639414630000|2021-12-13 16:57:10|1808.67|1788.67|1808.81|1788.81|1809.35|1789.35|1808.59|1788.59|29
1639414640000|2021-12-13 16:57:20|1808.82|1788.82|1808.36|1788.36|1808.94|1788.94|1808.31|1788.31|28
1639414650000|2021-12-13 16:57:30|1808.41|1788.41|1808.46|1788.46|1808.95|1788.95|1808.19|1788.19|32
1639414660000|2021-12-13 16:57:40|1808.45|1788.45|1808.28|1788.28|1808.59|1788.59|1808.02|1788.02|28
1639414670000|2021-12-13 16:57:50|1808.32|1788.32|1808.79|1788.79|1808.79|1788.79|1808.23|1788.23|23
1639414680000|2021-12-13 16:58:00|1808.8|1788.8|1808.14|1788.14|1809.04|1789.04|1808.09|1788.09|22
1639414690000|2021-12-13 16:58:10|1808.13|1788.13|1808.46|1788.46|1808.48|1788.48|1807.99|1787.99|35
1639414700000|2021-12-13 16:58:20|1808.53|1788.53|1809.51|1789.51|1809.8|1789.8|1808.5|1788.5|21
1639414710000|2021-12-13 16:58:30|1809.5|1789.5|1811.78|1791.78|1811.78|1791.78|1809.49|1789.49|25
1639414720000|2021-12-13 16:58:40|1811.79|1791.79|1813.68|1793.68|1813.68|1793.68|1811.79|1791.79|30
1639414730000|2021-12-13 16:58:50|1813.7|1793.7|1813.54|1793.54|1813.83|1793.83|1813.53|1793.53|25
1639414740000|2021-12-13 16:59:00|1813.5|1793.5|1814.73|1794.73|1814.75|1794.75|1813.5|1793.5|18
1639414750000|2021-12-13 16:59:10|1814.75|1794.75|1813.91|1793.91|1814.75|1794.75|1813.73|1793.73|21
1639414760000|2021-12-13 16:59:20|1814.02|1794.02|1815.88|1795.88|1815.93|1795.93|1814|1794|21
1639414770000|2021-12-13 16:59:30|1815.84|1795.84|1815.9|1795.9|1815.95|1795.95|1815.61|1795.61|23
1639414780000|2021-12-13 16:59:40|1815.87|1795.87|1817.23|1797.23|1817.23|1797.23|1815.87|1795.87|14
1639414790000|2021-12-13 16:59:50|1817.25|1797.25|1817.08|1797.08|1818.31|1798.31|1816.91|1796.91|21
1639414800000|2021-12-13 17:00:00|1816.91|1796.91|1813.68|1793.68|1816.95|1796.95|1813.68|1793.68|32
1639414810000|2021-12-13 17:00:10|1813.48|1793.48|1813.91|1793.91|1814.15|1794.15|1813.47|1793.47|22
1639414820000|2021-12-13 17:00:20|1814|1794|1815.62|1795.62|1815.67|1795.67|1814|1794|31
1639414830000|2021-12-13 17:00:30|1815.55|1795.55|1816.97|1796.97|1816.97|1796.97|1815.55|1795.55|32
1639414840000|2021-12-13 17:00:40|1817.19|1797.19|1818.98|1798.98|1819.31|1799.31|1817.14|1797.14|32
1639414850000|2021-12-13 17:00:50|1819.13|1799.13|1818.88|1798.88|1819.79|1799.79|1818.58|1798.58|36
1639414860000|2021-12-13 17:01:00|1818.91|1798.91|1818.64|1798.64|1819.45|1799.45|1818.63|1798.63|26
1639414870000|2021-12-13 17:01:10|1818.62|1798.62|1817.53|1797.53|1819|1799|1817.53|1797.53|33
1639414880000|2021-12-13 17:01:20|1817.54|1797.54|1816.13|1796.13|1817.83|1797.83|1816.13|1796.13|31
1639414890000|2021-12-13 17:01:30|1816.02|1796.02|1815.82|1795.82|1816.37|1796.37|1815.64|1795.64|34
1639414900000|2021-12-13 17:01:40|1815.81|1795.81|1815.76|1795.76|1816.01|1796.01|1815.51|1795.51|28
1639414910000|2021-12-13 17:01:50|1815.6|1795.6|1816.15|1796.15|1816.28|1796.28|1815.6|1795.6|31
1639414920000|2021-12-13 17:02:00|1816.22|1796.22|1815.42|1795.42|1816.45|1796.45|1815.42|1795.42|29
1639414930000|2021-12-13 17:02:10|1815.41|1795.41|1814.85|1794.85|1815.57|1795.57|1814.62|1794.62|26
1639414940000|2021-12-13 17:02:20|1815.01|1795.01|1814.34|1794.34|1815.43|1795.43|1814.28|1794.28|35
1639414950000|2021-12-13 17:02:30|1814.28|1794.28|1813.41|1793.41|1814.34|1794.34|1813.2|1793.2|23
1639414960000|2021-12-13 17:02:40|1813.32|1793.32|1813.54|1793.54|1813.55|1793.55|1812.56|1792.56|29
1639414970000|2021-12-13 17:02:50|1813.55|1793.55|1813.28|1793.28|1813.55|1793.55|1812.88|1792.88|35
1639414980000|2021-12-13 17:03:00|1813.26|1793.26|1813.27|1793.27|1813.59|1793.59|1812.77|1792.77|36
1639414990000|2021-12-13 17:03:10|1813.39|1793.39|1814.86|1794.86|1814.86|1794.86|1812.88|1792.88|27
1639415000000|2021-12-13 17:03:20|1814.84|1794.84|1813.84|1793.84|1815.15|1795.15|1813.63|1793.63|32
1639415010000|2021-12-13 17:03:30|1813.8|1793.8|1815.14|1795.14|1815.14|1795.14|1813.76|1793.76|31
1639415020000|2021-12-13 17:03:40|1815.18|1795.18|1815.32|1795.32|1815.32|1795.32|1814.4|1794.4|33
1639415030000|2021-12-13 17:03:50|1815.35|1795.35|1815.59|1795.59|1815.59|1795.59|1814.7|1794.7|37
1639415040000|2021-12-13 17:04:00|1815.56|1795.56|1815.1|1795.1|1815.65|1795.65|1814.99|1794.99|27
1639415050000|2021-12-13 17:04:10|1815.15|1795.15|1817.08|1797.08|1817.08|1797.08|1814.96|1794.96|27
1639415060000|2021-12-13 17:04:20|1817|1797|1817.16|1797.16|1817.16|1797.16|1816.56|1796.56|21
1639415070000|2021-12-13 17:04:30|1817.17|1797.17|1816.68|1796.68|1817.48|1797.48|1816.64|1796.64|20
1639415080000|2021-12-13 17:04:40|1816.69|1796.69|1817.44|1797.44|1817.47|1797.47|1816.65|1796.65|30
1639415090000|2021-12-13 17:04:50|1817.39|1797.39|1817.6|1797.6|1817.9|1797.9|1817.29|1797.29|32
1639415100000|2021-12-13 17:05:00|1817.72|1797.72|1818.39|1798.39|1818.39|1798.39|1817.62|1797.62|33
1639415110000|2021-12-13 17:05:10|1818.5|1798.5|1820.67|1800.67|1820.7|1800.7|1818.5|1798.5|37
1639415120000|2021-12-13 17:05:20|1820.59|1800.59|1820.58|1800.58|1820.99|1800.99|1820.46|1800.46|31
1639415130000|2021-12-13 17:05:30|1820.52|1800.52|1821.49|1801.49|1821.49|1801.49|1820.39|1800.39|24
1639415140000|2021-12-13 17:05:40|1821.47|1801.47|1821.85|1801.85|1821.85|1801.85|1821.42|1801.42|14
1639415150000|2021-12-13 17:05:50|1821.9|1801.9|1822.1|1802.1|1822.43|1802.43|1821.9|1801.9|10
1639415160000|2021-12-13 17:06:00|1822.41|1802.41|1822|1802|1822.75|1802.75|1822|1802|20
1639415170000|2021-12-13 17:06:10|1821.98|1801.98|1821.83|1801.83|1821.98|1801.98|1821.33|1801.33|35
1639415180000|2021-12-13 17:06:20|1821.94|1801.94|1823.16|1803.16|1823.37|1803.37|1821.94|1801.94|28
1639415190000|2021-12-13 17:06:30|1823.19|1803.19|1821.5|1801.5|1823.19|1803.19|1821.4|1801.4|36
1639415200000|2021-12-13 17:06:40|1821.46|1801.46|1822.88|1802.88|1822.92|1802.92|1821.39|1801.39|35
1639415210000|2021-12-13 17:06:50|1822.87|1802.87|1822.41|1802.41|1823|1803|1822.09|1802.09|22
1639415220000|2021-12-13 17:07:00|1822.38|1802.38|1824.29|1804.29|1824.32|1804.32|1822.34|1802.34|23
1639415230000|2021-12-13 17:07:10|1824.31|1804.31|1825.26|1805.26|1825.26|1805.26|1824.31|1804.31|8
1639415240000|2021-12-13 17:07:20|1825.3|1805.3|1826.39|1806.39|1826.44|1806.44|1825.3|1805.3|30
1639415250000|2021-12-13 17:07:30|1826.38|1806.38|1827.26|1807.26|1827.26|1807.26|1825.71|1805.71|22
1639415260000|2021-12-13 17:07:40|1827.27|1807.27|1830.67|1810.67|1830.76|1810.76|1827.11|1807.11|31
1639415270000|2021-12-13 17:07:50|1830.51|1810.51|1833.21|1813.21|1833.24|1813.24|1830.49|1810.49|30
1639415280000|2021-12-13 17:08:00|1833|1813|1832.33|1812.33|1833.09|1813.09|1832.31|1812.31|32
1639415290000|2021-12-13 17:08:10|1832.32|1812.32|1831.15|1811.15|1832.32|1812.32|1831.11|1811.11|30
1639415300000|2021-12-13 17:08:20|1831.09|1811.09|1831.1|1811.1|1831.52|1811.52|1830.91|1810.91|20
1639415310000|2021-12-13 17:08:30|1830.94|1810.94|1830.61|1810.61|1831.12|1811.12|1830.15|1810.15|23
1639415320000|2021-12-13 17:08:40|1830.58|1810.58|1832.3|1812.3|1832.3|1812.3|1830.45|1810.45|27
1639415330000|2021-12-13 17:08:50|1832.88|1812.88|1833.75|1813.75|1833.98|1813.98|1832.88|1812.88|9
1639415340000|2021-12-13 17:09:00|1833.74|1813.74|1837.55|1817.55|1837.55|1817.55|1833.74|1813.74|33
1639415350000|2021-12-13 17:09:10|1837.54|1817.54|1838.28|1818.28|1838.77|1818.77|1837.4|1817.4|26
1639415360000|2021-12-13 17:09:20|1838.29|1818.29|1838.67|1818.67|1838.71|1818.71|1838.28|1818.28|16
1639415370000|2021-12-13 17:09:30|1838.52|1818.52|1839.13|1819.13|1839.22|1819.22|1838.3|1818.3|20
1639415380000|2021-12-13 17:09:40|1839.47|1819.47|1839.5|1819.5|1839.79|1819.79|1839.34|1819.34|13
1639415390000|2021-12-13 17:09:50|1839.59|1819.59|1846.83|1826.83|1848.14|1828.14|1839.59|1819.59|33
1639415400000|2021-12-13 17:10:00|1846.9|1826.9|1848.79|1828.79|1849.1|1829.1|1846.66|1826.66|30
1639415410000|2021-12-13 17:10:10|1848.75|1828.75|1850.61|1830.61|1850.61|1830.61|1848.17|1828.17|31
1639415420000|2021-12-13 17:10:20|1850.62|1830.62|1849.14|1829.14|1851.79|1831.79|1849.01|1829.01|34
1639415430000|2021-12-13 17:10:30|1849.13|1829.13|1849.67|1829.67|1849.67|1829.67|1847.26|1827.26|37
1639415440000|2021-12-13 17:10:40|1849.7|1829.7|1847.37|1827.37|1849.98|1829.98|1847.21|1827.21|36
1639415450000|2021-12-13 17:10:50|1847.36|1827.36|1846.61|1826.61|1847.43|1827.43|1846.61|1826.61|36
1639415460000|2021-12-13 17:11:00|1846.45|1826.45|1846.56|1826.56|1847.12|1827.12|1846.12|1826.12|33
1639415470000|2021-12-13 17:11:10|1846.35|1826.35|1845.19|1825.19|1846.36|1826.36|1845.01|1825.01|36
1639415480000|2021-12-13 17:11:20|1845.15|1825.15|1846.54|1826.54|1847.71|1827.71|1845.15|1825.15|32
1639415490000|2021-12-13 17:11:30|1846.48|1826.48|1844.09|1824.09|1846.48|1826.48|1843.79|1823.79|38
1639415500000|2021-12-13 17:11:40|1843.59|1823.59|1843.91|1823.91|1843.91|1823.91|1842.19|1822.19|27
1639415510000|2021-12-13 17:11:50|1844.01|1824.01|1844.28|1824.28|1844.87|1824.87|1843.81|1823.81|32
1639415520000|2021-12-13 17:12:00|1844.23|1824.23|1842.41|1822.41|1844.39|1824.39|1842.41|1822.41|33
1639415530000|2021-12-13 17:12:10|1842.47|1822.47|1843.23|1823.23|1843.37|1823.37|1842.29|1822.29|37
1639415540000|2021-12-13 17:12:20|1843.22|1823.22|1843.4|1823.4|1843.4|1823.4|1841.33|1821.33|39
1639415550000|2021-12-13 17:12:30|1843.39|1823.39|1841.74|1821.74|1843.51|1823.51|1841.74|1821.74|32
1639415560000|2021-12-13 17:12:40|1841.87|1821.87|1841.9|1821.9|1842.36|1822.36|1841.34|1821.34|35
1639415570000|2021-12-13 17:12:50|1841.89|1821.89|1842.2|1822.2|1842.55|1822.55|1841.83|1821.83|30
1639415580000|2021-12-13 17:13:00|1842.21|1822.21|1844.9|1824.9|1845.04|1825.04|1842.21|1822.21|34
1639415590000|2021-12-13 17:13:10|1844.89|1824.89|1843.43|1823.43|1844.89|1824.89|1842.96|1822.96|34
1639415600000|2021-12-13 17:13:20|1843.44|1823.44|1843.44|1823.44|1844.63|1824.63|1843.44|1823.44|32
1639415610000|2021-12-13 17:13:30|1843.41|1823.41|1843.93|1823.93|1844.06|1824.06|1843.36|1823.36|29
1639415620000|2021-12-13 17:13:40|1843.9|1823.9|1845.49|1825.49|1845.61|1825.61|1843.87|1823.87|35
1639415630000|2021-12-13 17:13:50|1845.48|1825.48|1845.61|1825.61|1845.7|1825.7|1844.6|1824.6|32
1639415640000|2021-12-13 17:14:00|1845.62|1825.62|1843.46|1823.46|1845.62|1825.62|1843.46|1823.46|37
1639415650000|2021-12-13 17:14:10|1843.39|1823.39|1843.45|1823.45|1843.68|1823.68|1843.03|1823.03|20
1639415660000|2021-12-13 17:14:20|1843.46|1823.46|1844.16|1824.16|1844.43|1824.43|1843.29|1823.29|22
1639415670000|2021-12-13 17:14:30|1844.04|1824.04|1843.21|1823.21|1844.12|1824.12|1843.21|1823.21|7
1639415680000|2021-12-13 17:14:40|1843.38|1823.38|1844.15|1824.15|1844.53|1824.53|1843.38|1823.38|22
1639415690000|2021-12-13 17:14:50|1844.08|1824.08|1846.15|1826.15|1846.21|1826.21|1844.08|1824.08|27
1639415700000|2021-12-13 17:15:00|1846.13|1826.13|1844.6|1824.6|1846.26|1826.26|1844.55|1824.55|30
1639415710000|2021-12-13 17:15:10|1844.58|1824.58|1843.77|1823.77|1844.58|1824.58|1843.72|1823.72|17
1639415720000|2021-12-13 17:15:20|1843.79|1823.79|1842.56|1822.56|1843.79|1823.79|1842.56|1822.56|13
1639415730000|2021-12-13 17:15:30|1842.67|1822.67|1843.71|1823.71|1844.17|1824.17|1842.56|1822.56|25
1639415740000|2021-12-13 17:15:40|1843.62|1823.62|1843.36|1823.36|1843.9|1823.9|1843.36|1823.36|21
1639415750000|2021-12-13 17:15:50|1843.37|1823.37|1843.7|1823.7|1844.9|1824.9|1843.37|1823.37|27
1639415760000|2021-12-13 17:16:00|1843.67|1823.67|1843.07|1823.07|1843.67|1823.67|1842.84|1822.84|19
1639415770000|2021-12-13 17:16:10|1843.05|1823.05|1842.61|1822.61|1843.33|1823.33|1842.61|1822.61|15
1639415780000|2021-12-13 17:16:20|1842.68|1822.68|1841.16|1821.16|1842.8|1822.8|1841.16|1821.16|35
1639415790000|2021-12-13 17:16:30|1841.56|1821.56|1839.36|1819.36|1841.56|1821.56|1839.03|1819.03|38
1639415800000|2021-12-13 17:16:40|1839.32|1819.32|1838.71|1818.71|1839.39|1819.39|1838.69|1818.69|26
1639415810000|2021-12-13 17:16:50|1838.73|1818.73|1838.63|1818.63|1839.06|1819.06|1838.45|1818.45|30
1639415820000|2021-12-13 17:17:00|1838.62|1818.62|1838.37|1818.37|1838.66|1818.66|1837.67|1817.67|28
1639415830000|2021-12-13 17:17:10|1838.2|1818.2|1837.85|1817.85|1838.58|1818.58|1837.71|1817.71|28
1639415840000|2021-12-13 17:17:20|1837.89|1817.89|1837.11|1817.11|1838.39|1818.39|1837.11|1817.11|22
1639415850000|2021-12-13 17:17:30|1837.12|1817.12|1836.37|1816.37|1837.25|1817.25|1836.27|1816.27|25
1639415860000|2021-12-13 17:17:40|1836.33|1816.33|1836.2|1816.2|1836.55|1816.55|1836.2|1816.2|28
1639415870000|2021-12-13 17:17:50|1836.01|1816.01|1836.34|1816.34|1836.87|1816.87|1835.46|1815.46|28
1639415880000|2021-12-13 17:18:00|1836.35|1816.35|1836.1|1816.1|1836.38|1816.38|1835.86|1815.86|24
1639415890000|2021-12-13 17:18:10|1835.76|1815.76|1835.32|1815.32|1835.76|1815.76|1834.54|1814.54|23
1639415900000|2021-12-13 17:18:20|1835.31|1815.31|1833.82|1813.82|1835.32|1815.32|1833.82|1813.82|24
1639415910000|2021-12-13 17:18:30|1833.91|1813.91|1833.79|1813.79|1833.95|1813.95|1833.73|1813.73|6
1639415920000|2021-12-13 17:18:40|1833.66|1813.66|1833.66|1813.66|1833.69|1813.69|1833.46|1813.46|5
1639415930000|2021-12-13 17:18:50|1833.01|1813.01|1832.59|1812.59|1833.01|1813.01|1832.59|1812.59|8
1639415940000|2021-12-13 17:19:00|1832.3|1812.3|1831.02|1811.02|1832.52|1812.52|1831.02|1811.02|23
1639415950000|2021-12-13 17:19:10|1830.77|1810.77|1831.22|1811.22|1831.62|1811.62|1830.77|1810.77|22
1639415960000|2021-12-13 17:19:20|1831.06|1811.06|1829.2|1809.2|1831.17|1811.17|1828.71|1808.71|31
1639415970000|2021-12-13 17:19:30|1829.01|1809.01|1828.9|1808.9|1829.16|1809.16|1828.85|1808.85|32
1639415980000|2021-12-13 17:19:40|1828.81|1808.81|1828.75|1808.75|1829.01|1809.01|1828.67|1808.67|35
1639415990000|2021-12-13 17:19:50|1828.74|1808.74|1828.36|1808.36|1828.74|1808.74|1828.36|1808.36|8
1639416000000|2021-12-13 17:20:00|1828.38|1808.38|1828.69|1808.69|1828.72|1808.72|1828.3|1808.3|14
1639416010000|2021-12-13 17:20:10|1828.73|1808.73|1829.25|1809.25|1829.55|1809.55|1828.64|1808.64|20
1639416020000|2021-12-13 17:20:20|1828.79|1808.79|1829.58|1809.58|1829.71|1809.71|1828.79|1808.79|26
1639416030000|2021-12-13 17:20:30|1829.56|1809.56|1829.41|1809.41|1829.76|1809.76|1829.41|1809.41|29
1639416040000|2021-12-13 17:20:40|1829.64|1809.64|1828.01|1808.01|1829.64|1809.64|1828.01|1808.01|21
1639416050000|2021-12-13 17:20:50|1827.99|1807.99|1827.96|1807.96|1828|1808|1827.93|1807.93|7
1639416060000|2021-12-13 17:21:00|1827.62|1807.62|1828.21|1808.21|1828.23|1808.23|1827.59|1807.59|11
1639416070000|2021-12-13 17:21:10|1828.23|1808.23|1828.1|1808.1|1828.23|1808.23|1828.1|1808.1|4
1639416080000|2021-12-13 17:21:20|1828.12|1808.12|1828.69|1808.69|1828.74|1808.74|1828.12|1808.12|15
1639416090000|2021-12-13 17:21:30|1828.7|1808.7|1830.55|1810.55|1830.55|1810.55|1828.54|1808.54|17
1639416100000|2021-12-13 17:21:40|1830.54|1810.54|1832.06|1812.06|1832.98|1812.98|1830.54|1810.54|27
1639416110000|2021-12-13 17:21:50|1832.73|1812.73|1831.71|1811.71|1832.73|1812.73|1831.08|1811.08|36
1639416120000|2021-12-13 17:22:00|1831.61|1811.61|1831.34|1811.34|1831.74|1811.74|1831.02|1811.02|34
1639416130000|2021-12-13 17:22:10|1831.37|1811.37|1832.13|1812.13|1832.13|1812.13|1831.37|1811.37|28
1639416140000|2021-12-13 17:22:20|1832.27|1812.27|1832.56|1812.56|1832.56|1812.56|1832.25|1812.25|4
1639416150000|2021-12-13 17:22:30|1832.62|1812.62|1833.51|1813.51|1833.6|1813.6|1832.62|1812.62|19
1639416160000|2021-12-13 17:22:40|1833.52|1813.52|1832.87|1812.87|1833.62|1813.62|1832.64|1812.64|25
1639416170000|2021-12-13 17:22:50|1832.89|1812.89|1832.87|1812.87|1833.41|1813.41|1832.73|1812.73|26
1639416180000|2021-12-13 17:23:00|1832.86|1812.86|1833.46|1813.46|1833.46|1813.46|1832.51|1812.51|27
1639416190000|2021-12-13 17:23:10|1833.37|1813.37|1835.2|1815.2|1835.33|1815.33|1833.37|1813.37|21
1639416200000|2021-12-13 17:23:20|1834.96|1814.96|1835.02|1815.02|1835.06|1815.06|1834.52|1814.52|21
1639416210000|2021-12-13 17:23:30|1834.83|1814.83|1834.91|1814.91|1835.29|1815.29|1834.77|1814.77|27
1639416220000|2021-12-13 17:23:40|1834.96|1814.96|1834.82|1814.82|1835.35|1815.35|1834.82|1814.82|16
1639416230000|2021-12-13 17:23:50|1834.79|1814.79|1834.38|1814.38|1834.79|1814.79|1834.2|1814.2|23
1639416240000|2021-12-13 17:24:00|1834.41|1814.41|1833.48|1813.48|1834.5|1814.5|1833.47|1813.47|20
1639416250000|2021-12-13 17:24:10|1833.47|1813.47|1832.94|1812.94|1833.73|1813.73|1832.7|1812.7|25
1639416260000|2021-12-13 17:24:20|1832.97|1812.97|1833.56|1813.56|1833.57|1813.57|1832.97|1812.97|31
1639416270000|2021-12-13 17:24:30|1833.65|1813.65|1833.12|1813.12|1833.65|1813.65|1832.78|1812.78|28
1639416280000|2021-12-13 17:24:40|1833.22|1813.22|1833.52|1813.52|1833.57|1813.57|1833.21|1813.21|17
1639416290000|2021-12-13 17:24:50|1833.57|1813.57|1832.72|1812.72|1833.57|1813.57|1832.72|1812.72|27
1639416300000|2021-12-13 17:25:00|1832.71|1812.71|1832.24|1812.24|1832.71|1812.71|1832.24|1812.24|9
1639416310000|2021-12-13 17:25:10|1832.29|1812.29|1832.72|1812.72|1832.72|1812.72|1832.29|1812.29|9
1639416320000|2021-12-13 17:25:20|1832.71|1812.71|1831.89|1811.89|1832.86|1812.86|1831.32|1811.32|17
1639416330000|2021-12-13 17:25:30|1831.99|1811.99|1831.2|1811.2|1832.06|1812.06|1831.2|1811.2|19
1639416340000|2021-12-13 17:25:40|1831.18|1811.18|1831.18|1811.18|1831.18|1811.18|1831.18|1811.18|1
1639416350000|2021-12-13 17:25:50|1831.22|1811.22|1830.98|1810.98|1831.22|1811.22|1830.98|1810.98|9
1639416360000|2021-12-13 17:26:00|1831.01|1811.01|1831.01|1811.01|1831.01|1811.01|1831.01|1811.01|1
1639416380000|2021-12-13 17:26:20|1830.96|1810.96|1829.52|1809.52|1831.03|1811.03|1829.41|1809.41|26
1639416390000|2021-12-13 17:26:30|1829.55|1809.55|1828.87|1808.87|1829.55|1809.55|1828.74|1808.74|27
1639416400000|2021-12-13 17:26:40|1828.85|1808.85|1827.63|1807.63|1828.88|1808.88|1827.56|1807.56|16
1639416410000|2021-12-13 17:26:50|1827.53|1807.53|1826.56|1806.56|1827.55|1807.55|1826.56|1806.56|20
1639416420000|2021-12-13 17:27:00|1826.6|1806.6|1826.58|1806.58|1826.8|1806.8|1826.56|1806.56|23
1639416430000|2021-12-13 17:27:10|1826.64|1806.64|1827.04|1807.04|1827.46|1807.46|1825.84|1805.84|27
1639416440000|2021-12-13 17:27:20|1826.95|1806.95|1826.93|1806.93|1827.07|1807.07|1826.59|1806.59|27
1639416450000|2021-12-13 17:27:30|1826.88|1806.88|1826.92|1806.92|1827.05|1807.05|1826.83|1806.83|29
1639416460000|2021-12-13 17:27:40|1826.85|1806.85|1826.22|1806.22|1826.85|1806.85|1826.22|1806.22|25
1639416470000|2021-12-13 17:27:50|1826.21|1806.21|1825.97|1805.97|1826.25|1806.25|1825.43|1805.43|28
1639416480000|2021-12-13 17:28:00|1825.87|1805.87|1825.62|1805.62|1825.89|1805.89|1825.58|1805.58|11
1639416490000|2021-12-13 17:28:10|1825.69|1805.69|1825.71|1805.71|1825.76|1805.76|1825.69|1805.69|15
1639416500000|2021-12-13 17:28:20|1825.64|1805.64|1825.54|1805.54|1825.79|1805.79|1825.5|1805.5|14
1639416510000|2021-12-13 17:28:30|1825.52|1805.52|1825.46|1805.46|1825.64|1805.64|1825.27|1805.27|15
1639416520000|2021-12-13 17:28:40|1825.41|1805.41|1824.51|1804.51|1825.41|1805.41|1823.67|1803.67|28
1639416530000|2021-12-13 17:28:50|1825.13|1805.13|1824.59|1804.59|1825.13|1805.13|1824.35|1804.35|16
1639416540000|2021-12-13 17:29:00|1824.58|1804.58|1824.55|1804.55|1824.58|1804.58|1824.05|1804.05|20
1639416550000|2021-12-13 17:29:10|1824.51|1804.51|1825.13|1805.13|1825.36|1805.36|1824.51|1804.51|20
1639416560000|2021-12-13 17:29:20|1825.18|1805.18|1825.1|1805.1|1825.29|1805.29|1824.23|1804.23|25
1639416570000|2021-12-13 17:29:30|1825.08|1805.08|1826.93|1806.93|1826.93|1806.93|1825.08|1805.08|25
1639416580000|2021-12-13 17:29:40|1827.47|1807.47|1827.73|1807.73|1828.39|1808.39|1827.35|1807.35|20
1639416590000|2021-12-13 17:29:50|1827.74|1807.74|1827.63|1807.63|1827.93|1807.93|1827.63|1807.63|11
1639416600000|2021-12-13 17:30:00|1827.4|1807.4|1827.54|1807.54|1827.54|1807.54|1827.23|1807.23|27
1639416610000|2021-12-13 17:30:10|1827.52|1807.52|1827.97|1807.97|1828.5|1808.5|1827.17|1807.17|22
1639416620000|2021-12-13 17:30:20|1828.21|1808.21|1829.22|1809.22|1829.34|1809.34|1827.9|1807.9|24
1639416630000|2021-12-13 17:30:30|1828.81|1808.81|1828.74|1808.74|1828.81|1808.81|1828.6|1808.6|9
1639416640000|2021-12-13 17:30:40|1828.72|1808.72|1828.28|1808.28|1828.89|1808.89|1828.23|1808.23|16
1639416650000|2021-12-13 17:30:50|1828.11|1808.11|1827.58|1807.58|1828.5|1808.5|1827.51|1807.51|31
1639416660000|2021-12-13 17:31:00|1827.68|1807.68|1827.47|1807.47|1828.02|1808.02|1827.06|1807.06|24
1639416670000|2021-12-13 17:31:10|1827.49|1807.49|1827.33|1807.33|1827.58|1807.58|1827|1807|25
1639416680000|2021-12-13 17:31:20|1827.35|1807.35|1826.32|1806.32|1827.45|1807.45|1826.32|1806.32|23
1639416690000|2021-12-13 17:31:30|1826.3|1806.3|1826.12|1806.12|1826.36|1806.36|1826.03|1806.03|16
1639416700000|2021-12-13 17:31:40|1826.17|1806.17|1826.55|1806.55|1826.58|1806.58|1826.04|1806.04|20
1639416710000|2021-12-13 17:31:50|1826.59|1806.59|1826.53|1806.53|1826.59|1806.59|1826.21|1806.21|20
1639416720000|2021-12-13 17:32:00|1826.57|1806.57|1826.7|1806.7|1827.35|1807.35|1826.56|1806.56|22
1639416730000|2021-12-13 17:32:10|1826.66|1806.66|1826.57|1806.57|1826.67|1806.67|1825.77|1805.77|28
1639416740000|2021-12-13 17:32:20|1826.79|1806.79|1827.92|1807.92|1827.92|1807.92|1826.72|1806.72|38
1639416750000|2021-12-13 17:32:30|1827.93|1807.93|1828.45|1808.45|1828.45|1808.45|1827.93|1807.93|24
1639416760000|2021-12-13 17:32:40|1828.46|1808.46|1829.15|1809.15|1829.19|1809.19|1828.38|1808.38|17
1639416770000|2021-12-13 17:32:50|1829.14|1809.14|1830.6|1810.6|1831.14|1811.14|1828.62|1808.62|19
1639416780000|2021-12-13 17:33:00|1830.93|1810.93|1831.3|1811.3|1831.3|1811.3|1830.55|1810.55|14
1639416790000|2021-12-13 17:33:10|1831.27|1811.27|1831.58|1811.58|1831.58|1811.58|1830.97|1810.97|14
1639416800000|2021-12-13 17:33:20|1831.56|1811.56|1831.44|1811.44|1831.56|1811.56|1831.04|1811.04|22
1639416810000|2021-12-13 17:33:30|1831.45|1811.45|1831.84|1811.84|1832.35|1812.35|1831.45|1811.45|22
1639416820000|2021-12-13 17:33:40|1831.82|1811.82|1832.44|1812.44|1832.44|1812.44|1831.67|1811.67|15
1639416830000|2021-12-13 17:33:50|1832.48|1812.48|1833.35|1813.35|1833.37|1813.37|1832.44|1812.44|15
1639416840000|2021-12-13 17:34:00|1833.38|1813.38|1832.43|1812.43|1834.52|1814.52|1832.43|1812.43|34
1639416850000|2021-12-13 17:34:10|1831.98|1811.98|1832.04|1812.04|1832.33|1812.33|1831.58|1811.58|36
1639416860000|2021-12-13 17:34:20|1832.07|1812.07|1831.78|1811.78|1832.34|1812.34|1831.74|1811.74|28
1639416870000|2021-12-13 17:34:30|1831.76|1811.76|1831.55|1811.55|1832.3|1812.3|1831.54|1811.54|19
1639416880000|2021-12-13 17:34:40|1831.54|1811.54|1831.52|1811.52|1831.63|1811.63|1831.08|1811.08|29
1639416890000|2021-12-13 17:34:50|1831.54|1811.54|1832.67|1812.67|1832.74|1812.74|1831.22|1811.22|33
1639416900000|2021-12-13 17:35:00|1832.68|1812.68|1832.87|1812.87|1832.88|1812.88|1832.64|1812.64|21
1639416910000|2021-12-13 17:35:10|1832.75|1812.75|1832.45|1812.45|1832.81|1812.81|1832.23|1812.23|29
1639416920000|2021-12-13 17:35:20|1832.53|1812.53|1832.61|1812.61|1832.77|1812.77|1832.45|1812.45|26
1639416930000|2021-12-13 17:35:30|1832.72|1812.72|1832.63|1812.63|1832.73|1812.73|1832.54|1812.54|22
1639416940000|2021-12-13 17:35:40|1832.6|1812.6|1833.35|1813.35|1833.53|1813.53|1832.6|1812.6|26
1639416950000|2021-12-13 17:35:50|1833.39|1813.39|1833.76|1813.76|1833.77|1813.77|1833.36|1813.36|23
1639416960000|2021-12-13 17:36:00|1833.72|1813.72|1834.16|1814.16|1834.16|1814.16|1833.56|1813.56|22
1639416970000|2021-12-13 17:36:10|1834.12|1814.12|1834.43|1814.43|1834.43|1814.43|1834.05|1814.05|22
1639416980000|2021-12-13 17:36:20|1834.62|1814.62|1835.6|1815.6|1835.6|1815.6|1834.56|1814.56|11
1639417000000|2021-12-13 17:36:40|1835.77|1815.77|1836.73|1816.73|1836.94|1816.94|1835.77|1815.77|26
1639417010000|2021-12-13 17:36:50|1836.38|1816.38|1836.42|1816.42|1836.49|1816.49|1836.06|1816.06|29
1639417020000|2021-12-13 17:37:00|1836.41|1816.41|1834.98|1814.98|1836.5|1816.5|1834.57|1814.57|31
1639417030000|2021-12-13 17:37:10|1835.06|1815.06|1834.83|1814.83|1835.08|1815.08|1834.07|1814.07|36
1639417040000|2021-12-13 17:37:20|1834.71|1814.71|1835.67|1815.67|1835.74|1815.74|1834.71|1814.71|28
1639417050000|2021-12-13 17:37:30|1835.64|1815.64|1835.7|1815.7|1835.78|1815.78|1835.51|1815.51|23
1639417060000|2021-12-13 17:37:40|1835.73|1815.73|1835.39|1815.39|1835.77|1815.77|1835.39|1815.39|25
1639417070000|2021-12-13 17:37:50|1835.41|1815.41|1835.04|1815.04|1835.43|1815.43|1834.79|1814.79|23
1639417080000|2021-12-13 17:38:00|1835.09|1815.09|1835.51|1815.51|1835.51|1815.51|1834.83|1814.83|22
1639417090000|2021-12-13 17:38:10|1835.66|1815.66|1835.24|1815.24|1836.16|1816.16|1835.24|1815.24|18
1639417100000|2021-12-13 17:38:20|1835.49|1815.49|1834.83|1814.83|1835.49|1815.49|1834.83|1814.83|13
1639417110000|2021-12-13 17:38:30|1834.79|1814.79|1834.66|1814.66|1834.79|1814.79|1834.66|1814.66|14
1639417120000|2021-12-13 17:38:40|1834.69|1814.69|1834.13|1814.13|1834.74|1814.74|1834.13|1814.13|7
1639417130000|2021-12-13 17:38:50|1833.98|1813.98|1833.77|1813.77|1833.98|1813.98|1833.77|1813.77|10
1639417140000|2021-12-13 17:39:00|1833.83|1813.83|1832.95|1812.95|1833.83|1813.83|1832.8|1812.8|16
1639417150000|2021-12-13 17:39:10|1833|1813|1830.72|1810.72|1833|1813|1830.71|1810.71|36
1639417160000|2021-12-13 17:39:20|1830.75|1810.75|1831.36|1811.36|1832.28|1812.28|1830.75|1810.75|29
1639417170000|2021-12-13 17:39:30|1831.46|1811.46|1830.92|1810.92|1831.54|1811.54|1830.84|1810.84|30
1639417180000|2021-12-13 17:39:40|1830.88|1810.88|1830.67|1810.67|1831.07|1811.07|1830.67|1810.67|18
1639417190000|2021-12-13 17:39:50|1830.6|1810.6|1830.05|1810.05|1830.6|1810.6|1829.86|1809.86|11
1639417200000|2021-12-13 17:40:00|1830.12|1810.12|1827.81|1807.81|1830.12|1810.12|1827.81|1807.81|32
1639417210000|2021-12-13 17:40:10|1827.79|1807.79|1826.4|1806.4|1827.79|1807.79|1826.35|1806.35|30
1639417220000|2021-12-13 17:40:20|1827.17|1807.17|1826.99|1806.99|1827.49|1807.49|1826.99|1806.99|27
1639417230000|2021-12-13 17:40:30|1826.84|1806.84|1826.32|1806.32|1826.84|1806.84|1825.6|1805.6|26
1639417240000|2021-12-13 17:40:40|1826.35|1806.35|1826.41|1806.41|1826.43|1806.43|1826.01|1806.01|29
1639417250000|2021-12-13 17:40:50|1826.33|1806.33|1824.68|1804.68|1826.51|1806.51|1824.58|1804.58|32
1639417260000|2021-12-13 17:41:00|1824.45|1804.45|1824.71|1804.71|1825.17|1805.17|1824.07|1804.07|33
1639417270000|2021-12-13 17:41:10|1824.73|1804.73|1824.42|1804.42|1824.79|1804.79|1824.39|1804.39|30
1639417280000|2021-12-13 17:41:20|1824.43|1804.43|1822.71|1802.71|1824.43|1804.43|1822.64|1802.64|27
1639417290000|2021-12-13 17:41:30|1822.81|1802.81|1823.38|1803.38|1823.43|1803.43|1822.73|1802.73|22
1639417300000|2021-12-13 17:41:40|1823.4|1803.4|1823.75|1803.75|1823.86|1803.86|1823.4|1803.4|7
1639417310000|2021-12-13 17:41:50|1823.8|1803.8|1823.52|1803.52|1823.8|1803.8|1823.52|1803.52|7
1639417320000|2021-12-13 17:42:00|1823.5|1803.5|1823.37|1803.37|1823.54|1803.54|1823.17|1803.17|6
1639417330000|2021-12-13 17:42:10|1823.39|1803.39|1823.79|1803.79|1823.79|1803.79|1823.19|1803.19|6
1639417340000|2021-12-13 17:42:20|1823.95|1803.95|1823.29|1803.29|1825.11|1805.11|1823.29|1803.29|31
1639417350000|2021-12-13 17:42:30|1823.05|1803.05|1822.08|1802.08|1823.17|1803.17|1822.08|1802.08|22
1639417360000|2021-12-13 17:42:40|1822.24|1802.24|1820.8|1800.8|1822.24|1802.24|1820.69|1800.69|28
1639417370000|2021-12-13 17:42:50|1820.83|1800.83|1820.59|1800.59|1820.83|1800.83|1820.49|1800.49|26
1639417380000|2021-12-13 17:43:00|1820.61|1800.61|1820.52|1800.52|1820.68|1800.68|1820.26|1800.26|28
1639417390000|2021-12-13 17:43:10|1820.55|1800.55|1821.79|1801.79|1821.79|1801.79|1820.55|1800.55|25
1639417400000|2021-12-13 17:43:20|1822.1|1802.1|1822.31|1802.31|1822.68|1802.68|1822.07|1802.07|28
1639417410000|2021-12-13 17:43:30|1822.19|1802.19|1822.67|1802.67|1822.67|1802.67|1822.12|1802.12|31
1639417420000|2021-12-13 17:43:40|1822.6|1802.6|1823.49|1803.49|1823.49|1803.49|1822.52|1802.52|12
1639417430000|2021-12-13 17:43:50|1823.51|1803.51|1824.41|1804.41|1824.49|1804.49|1823.5|1803.5|13
1639417440000|2021-12-13 17:44:00|1824.5|1804.5|1823.57|1803.57|1824.5|1804.5|1823.55|1803.55|21
1639417450000|2021-12-13 17:44:10|1823.6|1803.6|1824.58|1804.58|1824.64|1804.64|1823.6|1803.6|13
1639417460000|2021-12-13 17:44:20|1825.3|1805.3|1824.63|1804.63|1825.3|1805.3|1824.63|1804.63|14
1639417470000|2021-12-13 17:44:30|1824.58|1804.58|1823.75|1803.75|1824.59|1804.59|1823.75|1803.75|31
1639417480000|2021-12-13 17:44:40|1823.77|1803.77|1823.36|1803.36|1823.77|1803.77|1823.03|1803.03|28
1639417490000|2021-12-13 17:44:50|1823.34|1803.34|1823.02|1803.02|1823.34|1803.34|1823.02|1803.02|4
1639417500000|2021-12-13 17:45:00|1822.79|1802.79|1822.6|1802.6|1822.93|1802.93|1822.6|1802.6|4
1639417510000|2021-12-13 17:45:10|1822.8|1802.8|1822.8|1802.8|1822.8|1802.8|1822.8|1802.8|1
1639417520000|2021-12-13 17:45:20|1822.65|1802.65|1823.59|1803.59|1823.59|1803.59|1822.57|1802.57|14
1639417530000|2021-12-13 17:45:30|1824.03|1804.03|1824.93|1804.93|1824.93|1804.93|1824.03|1804.03|15
1639417540000|2021-12-13 17:45:40|1825.2|1805.2|1824.42|1804.42|1825.2|1805.2|1824.4|1804.4|10
1639417550000|2021-12-13 17:45:50|1824.56|1804.56|1823.64|1803.64|1824.77|1804.77|1823.64|1803.64|12
1639417560000|2021-12-13 17:46:00|1823.68|1803.68|1822.66|1802.66|1823.68|1803.68|1822.38|1802.38|15
1639417570000|2021-12-13 17:46:10|1822.63|1802.63|1822.64|1802.64|1822.83|1802.83|1822.35|1802.35|9
1639417580000|2021-12-13 17:46:20|1823.35|1803.35|1825.55|1805.55|1825.6|1805.6|1823.35|1803.35|27
1639417590000|2021-12-13 17:46:30|1825.56|1805.56|1826.04|1806.04|1826.07|1806.07|1825.56|1805.56|9
1639417600000|2021-12-13 17:46:40|1825.97|1805.97|1826.51|1806.51|1826.51|1806.51|1825.71|1805.71|21
1639417610000|2021-12-13 17:46:50|1826.42|1806.42|1826.42|1806.42|1826.42|1806.42|1826.42|1806.42|1
1639417620000|2021-12-13 17:47:00|1826.44|1806.44|1826.65|1806.65|1826.7|1806.7|1826.37|1806.37|5
1639417630000|2021-12-13 17:47:10|1826.53|1806.53|1825.46|1805.46|1826.53|1806.53|1825.46|1805.46|20
1639417640000|2021-12-13 17:47:20|1825.49|1805.49|1825.4|1805.4|1825.8|1805.8|1825.29|1805.29|18
1639417650000|2021-12-13 17:47:30|1825.38|1805.38|1823.47|1803.47|1825.88|1805.88|1823.45|1803.45|35
1639417660000|2021-12-13 17:47:40|1823.52|1803.52|1824.48|1804.48|1824.48|1804.48|1823.5|1803.5|22
1639417670000|2021-12-13 17:47:50|1824.46|1804.46|1824.44|1804.44|1824.69|1804.69|1824.42|1804.42|17
1639417680000|2021-12-13 17:48:00|1824.39|1804.39|1823.79|1803.79|1824.39|1804.39|1823.6|1803.6|23
1639417690000|2021-12-13 17:48:10|1823.62|1803.62|1822.72|1802.72|1823.81|1803.81|1822.66|1802.66|23
1639417700000|2021-12-13 17:48:20|1822.68|1802.68|1822.37|1802.37|1822.68|1802.68|1822.37|1802.37|10
1639417710000|2021-12-13 17:48:30|1822.24|1802.24|1820.6|1800.6|1822.24|1802.24|1820.33|1800.33|31
1639417720000|2021-12-13 17:48:40|1820.63|1800.63|1820.69|1800.69|1820.87|1800.87|1820.58|1800.58|31
1639417730000|2021-12-13 17:48:50|1820.68|1800.68|1820.7|1800.7|1820.72|1800.72|1820.26|1800.26|31
1639417740000|2021-12-13 17:49:00|1820.71|1800.71|1824.85|1804.85|1824.85|1804.85|1820.71|1800.71|34
1639417750000|2021-12-13 17:49:10|1824.86|1804.86|1825.81|1805.81|1825.81|1805.81|1824.86|1804.86|23
1639417760000|2021-12-13 17:49:20|1825.8|1805.8|1825.81|1805.81|1825.81|1805.81|1825.65|1805.65|14
1639417770000|2021-12-13 17:49:30|1825.8|1805.8|1826.46|1806.46|1826.46|1806.46|1825.76|1805.76|7
1639417780000|2021-12-13 17:49:40|1826.57|1806.57|1826.7|1806.7|1826.73|1806.73|1826.51|1806.51|5
1639417790000|2021-12-13 17:49:50|1826.58|1806.58|1825.91|1805.91|1826.66|1806.66|1825.87|1805.87|11
1639417800000|2021-12-13 17:50:00|1826.48|1806.48|1827.74|1807.74|1827.9|1807.9|1826.48|1806.48|22
1639417810000|2021-12-13 17:50:10|1827.84|1807.84|1828.36|1808.36|1828.42|1808.42|1827.72|1807.72|35
1639417820000|2021-12-13 17:50:20|1828.39|1808.39|1827.66|1807.66|1828.48|1808.48|1827.66|1807.66|28
1639417830000|2021-12-13 17:50:30|1827.97|1807.97|1827.94|1807.94|1828.09|1808.09|1827.79|1807.79|36
1639417840000|2021-12-13 17:50:40|1827.9|1807.9|1828.4|1808.4|1828.4|1808.4|1827.78|1807.78|28
1639417850000|2021-12-13 17:50:50|1828.44|1808.44|1828.01|1808.01|1828.57|1808.57|1827.81|1807.81|14
1639417860000|2021-12-13 17:51:00|1828.1|1808.1|1829.95|1809.95|1830.67|1810.67|1827.68|1807.68|34
1639417870000|2021-12-13 17:51:10|1829.63|1809.63|1829.74|1809.74|1830.28|1810.28|1829.63|1809.63|10
1639417880000|2021-12-13 17:51:20|1829.77|1809.77|1831.8|1811.8|1831.83|1811.83|1829.77|1809.77|30
1639417890000|2021-12-13 17:51:30|1831.77|1811.77|1831.23|1811.23|1831.9|1811.9|1831.15|1811.15|28
1639417900000|2021-12-13 17:51:40|1831.21|1811.21|1832.37|1812.37|1832.55|1812.55|1831.21|1811.21|25
1639417910000|2021-12-13 17:51:50|1832.66|1812.66|1832.66|1812.66|1832.66|1812.66|1832.66|1812.66|1
1639417920000|2021-12-13 17:52:00|1832.65|1812.65|1833.66|1813.66|1833.66|1813.66|1832.65|1812.65|19
1639417930000|2021-12-13 17:52:10|1833.67|1813.67|1832.94|1812.94|1833.67|1813.67|1832.94|1812.94|18
1639417940000|2021-12-13 17:52:20|1832.93|1812.93|1834.5|1814.5|1834.71|1814.71|1832.85|1812.85|23
1639417950000|2021-12-13 17:52:30|1834.71|1814.71|1836.01|1816.01|1836.01|1816.01|1834.5|1814.5|20
1639417960000|2021-12-13 17:52:40|1835.83|1815.83|1836.04|1816.04|1836.28|1816.28|1835.71|1815.71|32
1639417970000|2021-12-13 17:52:50|1836.05|1816.05|1835.62|1815.62|1836.15|1816.15|1835.44|1815.44|22
1639417980000|2021-12-13 17:53:00|1835.81|1815.81|1835.49|1815.49|1835.85|1815.85|1835.47|1815.47|28
1639417990000|2021-12-13 17:53:10|1835.48|1815.48|1835.4|1815.4|1835.53|1815.53|1835.21|1815.21|29
1639418000000|2021-12-13 17:53:20|1835.32|1815.32|1835.37|1815.37|1835.5|1815.5|1835.02|1815.02|29
1639418010000|2021-12-13 17:53:30|1835.38|1815.38|1835.55|1815.55|1835.57|1815.57|1835.36|1815.36|20
1639418020000|2021-12-13 17:53:40|1835.49|1815.49|1834.47|1814.47|1835.55|1815.55|1834.22|1814.22|26
1639418030000|2021-12-13 17:53:50|1834.46|1814.46|1834.98|1814.98|1835.08|1815.08|1834.23|1814.23|25
1639418040000|2021-12-13 17:54:00|1835|1815|1834.39|1814.39|1835.11|1815.11|1834.2|1814.2|29
1639418050000|2021-12-13 17:54:10|1834.33|1814.33|1834.91|1814.91|1834.91|1814.91|1833.82|1813.82|32
1639418060000|2021-12-13 17:54:20|1835.14|1815.14|1834.31|1814.31|1835.14|1815.14|1834.28|1814.28|29
1639418070000|2021-12-13 17:54:30|1834.26|1814.26|1831.85|1811.85|1834.26|1814.26|1831.8|1811.8|32
1639418080000|2021-12-13 17:54:40|1831.88|1811.88|1831.34|1811.34|1831.88|1811.88|1831.24|1811.24|27
1639418090000|2021-12-13 17:54:50|1831.35|1811.35|1830.93|1810.93|1831.43|1811.43|1830.93|1810.93|13
1639418100000|2021-12-13 17:55:00|1830.86|1810.86|1830|1810|1830.89|1810.89|1830|1810|17
1639418110000|2021-12-13 17:55:10|1830.14|1810.14|1830.56|1810.56|1830.64|1810.64|1830.14|1810.14|24
1639418120000|2021-12-13 17:55:20|1830.55|1810.55|1830.48|1810.48|1830.58|1810.58|1830.46|1810.46|21
1639418130000|2021-12-13 17:55:30|1830.5|1810.5|1831.65|1811.65|1831.65|1811.65|1830.5|1810.5|17
1639418140000|2021-12-13 17:55:40|1831.54|1811.54|1831.81|1811.81|1831.9|1811.9|1831.54|1811.54|4
1639418150000|2021-12-13 17:55:50|1831.91|1811.91|1831.6|1811.6|1831.94|1811.94|1831.6|1811.6|8
1639418160000|2021-12-13 17:56:00|1831.54|1811.54|1831.34|1811.34|1831.54|1811.54|1830.98|1810.98|8
1639418170000|2021-12-13 17:56:10|1830.97|1810.97|1831.09|1811.09|1831.33|1811.33|1830.82|1810.82|11
1639418180000|2021-12-13 17:56:20|1831.11|1811.11|1830.78|1810.78|1831.27|1811.27|1830.78|1810.78|3
1639418190000|2021-12-13 17:56:30|1830.86|1810.86|1831.31|1811.31|1831.43|1811.43|1830.74|1810.74|24
1639418200000|2021-12-13 17:56:40|1831.22|1811.22|1831.37|1811.37|1831.53|1811.53|1831.22|1811.22|11
1639418210000|2021-12-13 17:56:50|1831.36|1811.36|1830.46|1810.46|1831.36|1811.36|1830.43|1810.43|26
1639418220000|2021-12-13 17:57:00|1830.52|1810.52|1830.05|1810.05|1830.52|1810.52|1829.98|1809.98|12
1639418230000|2021-12-13 17:57:10|1830.09|1810.09|1830.35|1810.35|1830.52|1810.52|1829.95|1809.95|14
1639418240000|2021-12-13 17:57:20|1830.34|1810.34|1830.22|1810.22|1830.38|1810.38|1830.22|1810.22|12
1639418250000|2021-12-13 17:57:30|1830.21|1810.21|1829.5|1809.5|1830.21|1810.21|1829.1|1809.1|12
1639418260000|2021-12-13 17:57:40|1829.55|1809.55|1829.43|1809.43|1829.55|1809.55|1829.43|1809.43|5
1639418270000|2021-12-13 17:57:50|1829.22|1809.22|1829.4|1809.4|1829.51|1809.51|1829.22|1809.22|4
1639418280000|2021-12-13 17:58:00|1829.42|1809.42|1829.81|1809.81|1829.81|1809.81|1829.42|1809.42|8
1639418290000|2021-12-13 17:58:10|1829.82|1809.82|1829.87|1809.87|1830.03|1810.03|1829.72|1809.72|7
1639418300000|2021-12-13 17:58:20|1829.92|1809.92|1829.83|1809.83|1829.92|1809.92|1829.83|1809.83|4
1639418310000|2021-12-13 17:58:30|1829.72|1809.72|1828.77|1808.77|1829.78|1809.78|1828.77|1808.77|11
1639418320000|2021-12-13 17:58:40|1828.79|1808.79|1828.13|1808.13|1828.93|1808.93|1828.13|1808.13|22
1639418330000|2021-12-13 17:58:50|1828.31|1808.31|1827.67|1807.67|1828.33|1808.33|1827.66|1807.66|24
1639418340000|2021-12-13 17:59:00|1827.66|1807.66|1826.98|1806.98|1827.69|1807.69|1826.92|1806.92|14
1639418350000|2021-12-13 17:59:10|1826.87|1806.87|1827.66|1807.66|1827.66|1807.66|1826.67|1806.67|24
1639418360000|2021-12-13 17:59:20|1827.56|1807.56|1828.93|1808.93|1829|1809|1827.53|1807.53|18
1639418370000|2021-12-13 17:59:30|1829.17|1809.17|1829.59|1809.59|1829.67|1809.67|1829.17|1809.17|22
1639418380000|2021-12-13 17:59:40|1829.46|1809.46|1829.47|1809.47|1829.47|1809.47|1829.46|1809.46|2
1639418390000|2021-12-13 17:59:50|1829.78|1809.78|1830.38|1810.38|1830.79|1810.79|1829.65|1809.65|10
1639418400000|2021-12-13 18:00:00|1830.47|1810.47|1830.72|1810.72|1830.72|1810.72|1830.28|1810.28|9
1639418410000|2021-12-13 18:00:10|1830.96|1810.96|1830.59|1810.59|1831.74|1811.74|1830.44|1810.44|32
1639418420000|2021-12-13 18:00:20|1830.57|1810.57|1828.9|1808.9|1830.78|1810.78|1828.9|1808.9|16
1639418430000|2021-12-13 18:00:30|1828.56|1808.56|1827.74|1807.74|1828.76|1808.76|1827.7|1807.7|14
1639418440000|2021-12-13 18:00:40|1827.83|1807.83|1827.59|1807.59|1827.83|1807.83|1827.59|1807.59|4
1639418450000|2021-12-13 18:00:50|1827.66|1807.66|1826.93|1806.93|1827.66|1807.66|1826.7|1806.7|34
1639418460000|2021-12-13 18:01:00|1826.83|1806.83|1825.68|1805.68|1827.1|1807.1|1825.56|1805.56|28
1639418470000|2021-12-13 18:01:10|1825.67|1805.67|1825.47|1805.47|1825.8|1805.8|1825.18|1805.18|35
1639418480000|2021-12-13 18:01:20|1825.56|1805.56|1825.62|1805.62|1825.78|1805.78|1825.56|1805.56|18
1639418490000|2021-12-13 18:01:30|1825.67|1805.67|1826.46|1806.46|1826.54|1806.54|1825.65|1805.65|18
1639418500000|2021-12-13 18:01:40|1826.43|1806.43|1828.45|1808.45|1828.51|1808.51|1826.43|1806.43|19
1639418510000|2021-12-13 18:01:50|1828.35|1808.35|1828.13|1808.13|1828.4|1808.4|1827.72|1807.72|24
1639418520000|2021-12-13 18:02:00|1828.07|1808.07|1828.24|1808.24|1828.61|1808.61|1828.07|1808.07|25
1639418530000|2021-12-13 18:02:10|1828.13|1808.13|1829.47|1809.47|1829.54|1809.54|1828.07|1808.07|30
1639418540000|2021-12-13 18:02:20|1829.35|1809.35|1829.53|1809.53|1829.59|1809.59|1829.35|1809.35|17
1639418550000|2021-12-13 18:02:30|1829.51|1809.51|1829.42|1809.42|1829.78|1809.78|1829.42|1809.42|10
1639418560000|2021-12-13 18:02:40|1829.46|1809.46|1829.74|1809.74|1829.81|1809.81|1829.46|1809.46|12
1639418570000|2021-12-13 18:02:50|1829.68|1809.68|1829.63|1809.63|1829.68|1809.68|1829.5|1809.5|11
1639418580000|2021-12-13 18:03:00|1829.64|1809.64|1830.14|1810.14|1830.19|1810.19|1829.64|1809.64|9
1639418590000|2021-12-13 18:03:10|1830.17|1810.17|1830.4|1810.4|1830.41|1810.41|1830.08|1810.08|9
1639418600000|2021-12-13 18:03:20|1830.27|1810.27|1829.66|1809.66|1830.42|1810.42|1829.07|1809.07|36
1639418610000|2021-12-13 18:03:30|1829.57|1809.57|1829.03|1809.03|1829.67|1809.67|1828.69|1808.69|27
1639418620000|2021-12-13 18:03:40|1828.96|1808.96|1830.55|1810.55|1830.55|1810.55|1828.96|1808.96|23
1639418630000|2021-12-13 18:03:50|1830.53|1810.53|1831.2|1811.2|1831.38|1811.38|1830.37|1810.37|20
1639418640000|2021-12-13 18:04:00|1831.36|1811.36|1830.73|1810.73|1831.55|1811.55|1830.72|1810.72|15
1639418650000|2021-12-13 18:04:10|1830.72|1810.72|1830.98|1810.98|1830.98|1810.98|1830.44|1810.44|20
1639418660000|2021-12-13 18:04:20|1831|1811|1831.22|1811.22|1831.32|1811.32|1831|1811|6
1639418670000|2021-12-13 18:04:30|1831.21|1811.21|1830.78|1810.78|1831.25|1811.25|1830.76|1810.76|7
1639418680000|2021-12-13 18:04:40|1830.65|1810.65|1831.4|1811.4|1831.4|1811.4|1830.64|1810.64|8
1639418690000|2021-12-13 18:04:50|1831.61|1811.61|1832.72|1812.72|1832.72|1812.72|1831.61|1811.61|29
1639418700000|2021-12-13 18:05:00|1832.83|1812.83|1834.39|1814.39|1834.49|1814.49|1832.83|1812.83|18
1639418710000|2021-12-13 18:05:10|1834.33|1814.33|1832.54|1812.54|1834.53|1814.53|1832.54|1812.54|34
1639418720000|2021-12-13 18:05:20|1832.73|1812.73|1832.57|1812.57|1832.73|1812.73|1832.09|1812.09|24
1639418730000|2021-12-13 18:05:30|1832.56|1812.56|1831.09|1811.09|1832.59|1812.59|1831.09|1811.09|19
1639418740000|2021-12-13 18:05:40|1830.98|1810.98|1830.45|1810.45|1830.98|1810.98|1830.29|1810.29|24
1639418750000|2021-12-13 18:05:50|1830.48|1810.48|1829.89|1809.89|1830.5|1810.5|1829.89|1809.89|9
1639418760000|2021-12-13 18:06:00|1829.87|1809.87|1829.49|1809.49|1829.87|1809.87|1829.48|1809.48|25
1639418770000|2021-12-13 18:06:10|1828.99|1808.99|1827.76|1807.76|1829.07|1809.07|1827.55|1807.55|28
1639418780000|2021-12-13 18:06:20|1827.68|1807.68|1828.93|1808.93|1828.94|1808.94|1827.67|1807.67|33
1639418790000|2021-12-13 18:06:30|1828.95|1808.95|1828.7|1808.7|1828.95|1808.95|1828.52|1808.52|37
1639418800000|2021-12-13 18:06:40|1828.69|1808.69|1827.92|1807.92|1828.79|1808.79|1827.85|1807.85|28
1639418810000|2021-12-13 18:06:50|1827.85|1807.85|1827.17|1807.17|1828.34|1808.34|1827.17|1807.17|32
1639418820000|2021-12-13 18:07:00|1827.01|1807.01|1826.59|1806.59|1827.07|1807.07|1826.59|1806.59|24
1639418830000|2021-12-13 18:07:10|1826.6|1806.6|1826.06|1806.06|1826.64|1806.64|1825.65|1805.65|32
1639418840000|2021-12-13 18:07:20|1826.02|1806.02|1826.48|1806.48|1826.67|1806.67|1826.02|1806.02|31
1639418850000|2021-12-13 18:07:30|1826.58|1806.58|1827.01|1807.01|1827.27|1807.27|1826.58|1806.58|16
1639418860000|2021-12-13 18:07:40|1826.98|1806.98|1825.62|1805.62|1827.01|1807.01|1825.62|1805.62|30
1639418870000|2021-12-13 18:07:50|1825.63|1805.63|1824.64|1804.64|1825.74|1805.74|1824.61|1804.61|26
1639418880000|2021-12-13 18:08:00|1824.76|1804.76|1825.64|1805.64|1825.76|1805.76|1824.7|1804.7|27
1639418890000|2021-12-13 18:08:10|1825.72|1805.72|1826.27|1806.27|1826.3|1806.3|1825.72|1805.72|9
1639418900000|2021-12-13 18:08:20|1826.4|1806.4|1826.6|1806.6|1826.6|1806.6|1826.4|1806.4|3
1639418910000|2021-12-13 18:08:30|1826.59|1806.59|1826.44|1806.44|1826.59|1806.59|1826.44|1806.44|6
1639418920000|2021-12-13 18:08:40|1826.42|1806.42|1826.49|1806.49|1826.72|1806.72|1826.42|1806.42|7
1639418930000|2021-12-13 18:08:50|1826.54|1806.54|1825.6|1805.6|1826.54|1806.54|1825.59|1805.59|16
1639418940000|2021-12-13 18:09:00|1825.58|1805.58|1826.13|1806.13|1826.13|1806.13|1825.45|1805.45|16
1639418950000|2021-12-13 18:09:10|1826.18|1806.18|1826.96|1806.96|1826.96|1806.96|1825.99|1805.99|10
1639418960000|2021-12-13 18:09:20|1826.98|1806.98|1827.75|1807.75|1827.75|1807.75|1826.98|1806.98|12
1639418970000|2021-12-13 18:09:30|1827.71|1807.71|1828.79|1808.79|1828.81|1808.81|1827.52|1807.52|15
1639418990000|2021-12-13 18:09:50|1828.91|1808.91|1829.54|1809.54|1829.54|1809.54|1828.91|1808.91|4
1639419000000|2021-12-13 18:10:00|1829.34|1809.34|1830.54|1810.54|1830.54|1810.54|1829.33|1809.33|23
1639419010000|2021-12-13 18:10:10|1830.49|1810.49|1830.42|1810.42|1830.54|1810.54|1830.14|1810.14|25
1639419020000|2021-12-13 18:10:20|1830.39|1810.39|1829.27|1809.27|1830.42|1810.42|1829.18|1809.18|22
1639419030000|2021-12-13 18:10:30|1829.17|1809.17|1829.22|1809.22|1829.22|1809.22|1829.01|1809.01|10
1639419040000|2021-12-13 18:10:40|1829.21|1809.21|1829.1|1809.1|1829.22|1809.22|1829.05|1809.05|6
1639419050000|2021-12-13 18:10:50|1829.11|1809.11|1829.11|1809.11|1829.11|1809.11|1829.11|1809.11|1
1639419060000|2021-12-13 18:11:00|1828.91|1808.91|1829.7|1809.7|1829.81|1809.81|1828.91|1808.91|10
1639419070000|2021-12-13 18:11:10|1829.65|1809.65|1829.33|1809.33|1829.65|1809.65|1829.33|1809.33|8
1639419080000|2021-12-13 18:11:20|1829.24|1809.24|1829.26|1809.26|1829.27|1809.27|1829.24|1809.24|3
1639419090000|2021-12-13 18:11:30|1829.24|1809.24|1828.7|1808.7|1829.24|1809.24|1828.7|1808.7|5
1639419100000|2021-12-13 18:11:40|1828.56|1808.56|1828.8|1808.8|1828.8|1808.8|1827.95|1807.95|20
1639419110000|2021-12-13 18:11:50|1828.7|1808.7|1829.09|1809.09|1829.09|1809.09|1828.61|1808.61|20
1639419120000|2021-12-13 18:12:00|1829.06|1809.06|1828.65|1808.65|1829.15|1809.15|1828.54|1808.54|18
1639419130000|2021-12-13 18:12:10|1828.69|1808.69|1829.85|1809.85|1830.34|1810.34|1828.69|1808.69|18
1639419140000|2021-12-13 18:12:20|1829.73|1809.73|1831.57|1811.57|1831.57|1811.57|1829.73|1809.73|20
1639419150000|2021-12-13 18:12:30|1831.44|1811.44|1832.25|1812.25|1832.25|1812.25|1831.38|1811.38|12
1639419160000|2021-12-13 18:12:40|1831.96|1811.96|1831.93|1811.93|1831.96|1811.96|1831.48|1811.48|13
1639419170000|2021-12-13 18:12:50|1831.94|1811.94|1831.75|1811.75|1832.29|1812.29|1831.75|1811.75|15
1639419180000|2021-12-13 18:13:00|1831.74|1811.74|1832.38|1812.38|1832.42|1812.42|1831.74|1811.74|24
1639419190000|2021-12-13 18:13:10|1832.18|1812.18|1832.56|1812.56|1832.73|1812.73|1832.15|1812.15|21
1639419200000|2021-12-13 18:13:20|1832.55|1812.55|1832.53|1812.53|1832.59|1812.59|1832.53|1812.53|12
1639419210000|2021-12-13 18:13:30|1832.56|1812.56|1832.56|1812.56|1832.58|1812.58|1832.53|1812.53|9
1639419220000|2021-12-13 18:13:40|1832.52|1812.52|1832.55|1812.55|1832.55|1812.55|1832.35|1812.35|11
1639419230000|2021-12-13 18:13:50|1832.39|1812.39|1832.44|1812.44|1832.44|1812.44|1832.34|1812.34|8
1639419240000|2021-12-13 18:14:00|1832.46|1812.46|1831.39|1811.39|1832.48|1812.48|1831.39|1811.39|19
1639419250000|2021-12-13 18:14:10|1831.38|1811.38|1830.5|1810.5|1831.38|1811.38|1829.95|1809.95|27
1639419260000|2021-12-13 18:14:20|1830.51|1810.51|1830.4|1810.4|1830.58|1810.58|1830.4|1810.4|17
1639419270000|2021-12-13 18:14:30|1830.54|1810.54|1831.43|1811.43|1831.81|1811.81|1830.46|1810.46|18
1639419280000|2021-12-13 18:14:40|1831.46|1811.46|1830.81|1810.81|1831.46|1811.46|1830.76|1810.76|25
1639419290000|2021-12-13 18:14:50|1830.83|1810.83|1830.65|1810.65|1830.83|1810.83|1830.49|1810.49|22
1639419300000|2021-12-13 18:15:00|1830.67|1810.67|1830.22|1810.22|1830.67|1810.67|1830.22|1810.22|19
1639419310000|2021-12-13 18:15:10|1830.28|1810.28|1829.59|1809.59|1830.28|1810.28|1829.57|1809.57|27
1639419320000|2021-12-13 18:15:20|1829.22|1809.22|1828.99|1808.99|1829.23|1809.23|1828.95|1808.95|16
1639419330000|2021-12-13 18:15:30|1828.98|1808.98|1828.91|1808.91|1828.98|1808.98|1828.76|1808.76|9
1639419340000|2021-12-13 18:15:40|1828.84|1808.84|1828.64|1808.64|1828.84|1808.84|1828.4|1808.4|5
1639419350000|2021-12-13 18:15:50|1828.4|1808.4|1828.1|1808.1|1828.4|1808.4|1827.99|1807.99|18
1639419360000|2021-12-13 18:16:00|1827.89|1807.89|1826.34|1806.34|1827.89|1807.89|1826.3|1806.3|27
1639419370000|2021-12-13 18:16:10|1826.33|1806.33|1825.98|1805.98|1826.43|1806.43|1825.82|1805.82|24
1639419380000|2021-12-13 18:16:20|1826.02|1806.02|1825.73|1805.73|1826.21|1806.21|1825.73|1805.73|21
1639419390000|2021-12-13 18:16:30|1825.72|1805.72|1825.3|1805.3|1825.75|1805.75|1825.3|1805.3|24
1639419400000|2021-12-13 18:16:40|1825.36|1805.36|1825.19|1805.19|1825.36|1805.36|1825.1|1805.1|18
1639419410000|2021-12-13 18:16:50|1825.22|1805.22|1825.55|1805.55|1825.68|1805.68|1825.14|1805.14|23
1639419420000|2021-12-13 18:17:00|1825.59|1805.59|1826.5|1806.5|1826.5|1806.5|1825.59|1805.59|16
1639419430000|2021-12-13 18:17:10|1826.54|1806.54|1825.37|1805.37|1826.56|1806.56|1825.23|1805.23|25
1639419440000|2021-12-13 18:17:20|1825.38|1805.38|1825.76|1805.76|1826.12|1806.12|1825.35|1805.35|33
1639419450000|2021-12-13 18:17:30|1825.81|1805.81|1827.93|1807.93|1827.93|1807.93|1825.75|1805.75|24
1639419460000|2021-12-13 18:17:40|1828.28|1808.28|1829.31|1809.31|1829.31|1809.31|1828.28|1808.28|12
1639419470000|2021-12-13 18:17:50|1829.3|1809.3|1830.75|1810.75|1830.75|1810.75|1829.3|1809.3|11
1639419480000|2021-12-13 18:18:00|1830.78|1810.78|1831.45|1811.45|1832.2|1812.2|1830.78|1810.78|19
1639419490000|2021-12-13 18:18:10|1831.43|1811.43|1830.15|1810.15|1831.43|1811.43|1830.08|1810.08|33
1639419500000|2021-12-13 18:18:20|1829.97|1809.97|1831.3|1811.3|1831.3|1811.3|1829.97|1809.97|31
1639419510000|2021-12-13 18:18:30|1831.36|1811.36|1831.54|1811.54|1832.1|1812.1|1831.31|1811.31|18
1639419520000|2021-12-13 18:18:40|1831.55|1811.55|1831.58|1811.58|1831.65|1811.65|1831.55|1811.55|9
1639419530000|2021-12-13 18:18:50|1831.64|1811.64|1830.75|1810.75|1831.64|1811.64|1830.75|1810.75|23
1639419540000|2021-12-13 18:19:00|1830.77|1810.77|1830.76|1810.76|1830.79|1810.79|1830.69|1810.69|14
1639419550000|2021-12-13 18:19:10|1830.71|1810.71|1830.55|1810.55|1830.84|1810.84|1830.55|1810.55|18
1639419560000|2021-12-13 18:19:20|1830.54|1810.54|1829.39|1809.39|1830.59|1810.59|1829.39|1809.39|17
1639419570000|2021-12-13 18:19:30|1829.38|1809.38|1829.61|1809.61|1829.62|1809.62|1829.32|1809.32|25
1639419580000|2021-12-13 18:19:40|1829.59|1809.59|1829.26|1809.26|1829.62|1809.62|1829.26|1809.26|12
1639419590000|2021-12-13 18:19:50|1829.1|1809.1|1829.54|1809.54|1829.54|1809.54|1829.1|1809.1|20
1639419600000|2021-12-13 18:20:00|1829.51|1809.51|1830.53|1810.53|1830.53|1810.53|1829.48|1809.48|20
1639419610000|2021-12-13 18:20:10|1830.55|1810.55|1831.71|1811.71|1831.71|1811.71|1830.55|1810.55|25
1639419620000|2021-12-13 18:20:20|1831.56|1811.56|1832.25|1812.25|1832.3|1812.3|1831.56|1811.56|11
1639419630000|2021-12-13 18:20:30|1832.24|1812.24|1831.81|1811.81|1832.24|1812.24|1831.67|1811.67|7
1639419640000|2021-12-13 18:20:40|1831.75|1811.75|1831.48|1811.48|1831.76|1811.76|1831.48|1811.48|9
1639419650000|2021-12-13 18:20:50|1831.41|1811.41|1830.9|1810.9|1831.5|1811.5|1830.9|1810.9|11
1639419660000|2021-12-13 18:21:00|1830.92|1810.92|1829.16|1809.16|1830.92|1810.92|1829.15|1809.15|27
1639419670000|2021-12-13 18:21:10|1829.09|1809.09|1829.31|1809.31|1829.51|1809.51|1828.86|1808.86|24
1639419680000|2021-12-13 18:21:20|1829.77|1809.77|1832.24|1812.24|1832.24|1812.24|1829.63|1809.63|26
1639419690000|2021-12-13 18:21:30|1832.26|1812.26|1834.54|1814.54|1834.54|1814.54|1832.2|1812.2|20
1639419700000|2021-12-13 18:21:40|1834.52|1814.52|1835.02|1815.02|1835.02|1815.02|1834.47|1814.47|6
1639419710000|2021-12-13 18:21:50|1834.99|1814.99|1834.79|1814.79|1835.66|1815.66|1834.79|1814.79|14
1639419720000|2021-12-13 18:22:00|1834.61|1814.61|1833.69|1813.69|1834.75|1814.75|1833.67|1813.67|29
1639419730000|2021-12-13 18:22:10|1833.73|1813.73|1833.86|1813.86|1833.87|1813.87|1833.63|1813.63|23
1639419740000|2021-12-13 18:22:20|1833.87|1813.87|1833.95|1813.95|1833.97|1813.97|1833.73|1813.73|13
1639419750000|2021-12-13 18:22:30|1833.87|1813.87|1834.2|1814.2|1834.3|1814.3|1833.83|1813.83|30
1639419760000|2021-12-13 18:22:40|1834.18|1814.18|1834.13|1814.13|1834.3|1814.3|1834.04|1814.04|23
1639419770000|2021-12-13 18:22:50|1834.09|1814.09|1833.52|1813.52|1834.3|1814.3|1833.46|1813.46|26
1639419780000|2021-12-13 18:23:00|1833.54|1813.54|1833.34|1813.34|1833.65|1813.65|1833.25|1813.25|28
1639419790000|2021-12-13 18:23:10|1833.3|1813.3|1832.73|1812.73|1833.33|1813.33|1832.68|1812.68|19
1639419800000|2021-12-13 18:23:20|1832.78|1812.78|1832.7|1812.7|1833.42|1813.42|1832.5|1812.5|24
1639419810000|2021-12-13 18:23:30|1832.71|1812.71|1832.8|1812.8|1832.82|1812.82|1832.71|1812.71|8
1639419820000|2021-12-13 18:23:40|1832.83|1812.83|1833.71|1813.71|1833.91|1813.91|1832.83|1812.83|29
1639419830000|2021-12-13 18:23:50|1833.72|1813.72|1833.52|1813.52|1833.81|1813.81|1833.5|1813.5|18
1639419840000|2021-12-13 18:24:00|1833.51|1813.51|1832.13|1812.13|1833.51|1813.51|1831.96|1811.96|30
1639419850000|2021-12-13 18:24:10|1832.09|1812.09|1832.1|1812.1|1832.1|1812.1|1831.81|1811.81|26
1639419860000|2021-12-13 18:24:20|1832.08|1812.08|1832.62|1812.62|1832.62|1812.62|1832.05|1812.05|17
1639419870000|2021-12-13 18:24:30|1832.64|1812.64|1832.5|1812.5|1832.64|1812.64|1832.45|1812.45|6
1639419880000|2021-12-13 18:24:40|1832.64|1812.64|1832.66|1812.66|1832.66|1812.66|1832.64|1812.64|2
1639419890000|2021-12-13 18:24:50|1832.38|1812.38|1831.74|1811.74|1832.43|1812.43|1831.74|1811.74|7
1639419900000|2021-12-13 18:25:00|1831.69|1811.69|1831.51|1811.51|1831.69|1811.69|1831.51|1811.51|3
1639419910000|2021-12-13 18:25:10|1831.39|1811.39|1830.33|1810.33|1831.39|1811.39|1830.23|1810.23|23
1639419920000|2021-12-13 18:25:20|1830.29|1810.29|1831.9|1811.9|1831.96|1811.96|1830.27|1810.27|31
1639419930000|2021-12-13 18:25:30|1832.3|1812.3|1832.04|1812.04|1832.42|1812.42|1831.97|1811.97|22
1639419940000|2021-12-13 18:25:40|1832.03|1812.03|1831.45|1811.45|1832.03|1812.03|1831.36|1811.36|21
1639419950000|2021-12-13 18:25:50|1831.41|1811.41|1831.46|1811.46|1831.65|1811.65|1831.34|1811.34|20
1639419960000|2021-12-13 18:26:00|1831.49|1811.49|1830.39|1810.39|1831.55|1811.55|1830.39|1810.39|33
1639419970000|2021-12-13 18:26:10|1830.26|1810.26|1829.76|1809.76|1830.26|1810.26|1829.76|1809.76|10
1639419980000|2021-12-13 18:26:20|1829.68|1809.68|1828.9|1808.9|1829.68|1809.68|1828.9|1808.9|4
1639419990000|2021-12-13 18:26:30|1828.48|1808.48|1828.62|1808.62|1828.62|1808.62|1828.48|1808.48|7
1639420000000|2021-12-13 18:26:40|1828.6|1808.6|1827.5|1807.5|1828.6|1808.6|1827.41|1807.41|22
1639420010000|2021-12-13 18:26:50|1827.49|1807.49|1827.45|1807.45|1827.84|1807.84|1827.45|1807.45|27
1639420020000|2021-12-13 18:27:00|1827.44|1807.44|1827.26|1807.26|1827.48|1807.48|1826.93|1806.93|30
1639420030000|2021-12-13 18:27:10|1827.28|1807.28|1827.68|1807.68|1827.77|1807.77|1827.21|1807.21|25
1639420040000|2021-12-13 18:27:20|1827.69|1807.69|1827.15|1807.15|1827.69|1807.69|1827.14|1807.14|26
1639420050000|2021-12-13 18:27:30|1827.17|1807.17|1827.26|1807.26|1827.28|1807.28|1827.17|1807.17|11
1639420060000|2021-12-13 18:27:40|1827.24|1807.24|1827.14|1807.14|1827.39|1807.39|1827.14|1807.14|27
1639420070000|2021-12-13 18:27:50|1827.1|1807.1|1825.61|1805.61|1827.23|1807.23|1825.61|1805.61|35
1639420080000|2021-12-13 18:28:00|1825.56|1805.56|1825.6|1805.6|1825.86|1805.86|1825.52|1805.52|35
1639420090000|2021-12-13 18:28:10|1825.61|1805.61|1823.15|1803.15|1825.77|1805.77|1823.15|1803.15|33
1639420100000|2021-12-13 18:28:20|1823.14|1803.14|1824.49|1804.49|1824.58|1804.58|1823.14|1803.14|32
1639420110000|2021-12-13 18:28:30|1824.6|1804.6|1824.65|1804.65|1824.73|1804.73|1824.52|1804.52|25
1639420120000|2021-12-13 18:28:40|1824.63|1804.63|1824.65|1804.65|1824.65|1804.65|1824.47|1804.47|22
1639420130000|2021-12-13 18:28:50|1824.58|1804.58|1824.34|1804.34|1824.77|1804.77|1824.22|1804.22|23
1639420140000|2021-12-13 18:29:00|1824.32|1804.32|1824.61|1804.61|1824.63|1804.63|1823.69|1803.69|31
1639420150000|2021-12-13 18:29:10|1824.7|1804.7|1826.27|1806.27|1826.27|1806.27|1824.57|1804.57|19
1639420160000|2021-12-13 18:29:20|1826.35|1806.35|1826.37|1806.37|1826.92|1806.92|1826.27|1806.27|30
1639420170000|2021-12-13 18:29:30|1826.2|1806.2|1825.7|1805.7|1826.2|1806.2|1825.69|1805.69|27
1639420180000|2021-12-13 18:29:40|1825.79|1805.79|1824.85|1804.85|1825.79|1805.79|1824.76|1804.76|28
1639420190000|2021-12-13 18:29:50|1824.84|1804.84|1824.66|1804.66|1824.84|1804.84|1824.66|1804.66|11
1639420200000|2021-12-13 18:30:00|1824.62|1804.62|1824.35|1804.35|1824.68|1804.68|1824.2|1804.2|17
1639420210000|2021-12-13 18:30:10|1824.39|1804.39|1823.37|1803.37|1824.39|1804.39|1823.28|1803.28|12
1639420220000|2021-12-13 18:30:20|1823.29|1803.29|1823.75|1803.75|1823.92|1803.92|1823.29|1803.29|29
1639420230000|2021-12-13 18:30:30|1823.81|1803.81|1822.66|1802.66|1823.81|1803.81|1822.57|1802.57|25
1639420240000|2021-12-13 18:30:40|1822.61|1802.61|1819.63|1799.63|1822.63|1802.63|1819.58|1799.58|34
1639420250000|2021-12-13 18:30:50|1819.62|1799.62|1818.48|1798.48|1819.69|1799.69|1818.48|1798.48|17
1639420260000|2021-12-13 18:31:00|1818.53|1798.53|1818.66|1798.66|1818.67|1798.67|1818.32|1798.32|25
1639420270000|2021-12-13 18:31:10|1818.67|1798.67|1819.04|1799.04|1819.04|1799.04|1818.67|1798.67|11
1639420280000|2021-12-13 18:31:20|1819.09|1799.09|1819.42|1799.42|1819.45|1799.45|1819.06|1799.06|5
1639420290000|2021-12-13 18:31:30|1819.47|1799.47|1818.94|1798.94|1820.06|1800.06|1818.85|1798.85|23
1639420300000|2021-12-13 18:31:40|1818.93|1798.93|1818.71|1798.71|1819.05|1799.05|1818.6|1798.6|24
1639420310000|2021-12-13 18:31:50|1818.7|1798.7|1818.7|1798.7|1818.74|1798.74|1818.64|1798.64|24
1639420320000|2021-12-13 18:32:00|1818.69|1798.69|1818.79|1798.79|1819.49|1799.49|1818.6|1798.6|12
1639420330000|2021-12-13 18:32:10|1818.74|1798.74|1818.16|1798.16|1819.31|1799.31|1818.14|1798.14|31
1639420340000|2021-12-13 18:32:20|1818.2|1798.2|1818.71|1798.71|1818.71|1798.71|1818.2|1798.2|15
1639420350000|2021-12-13 18:32:30|1818.72|1798.72|1818.99|1798.99|1819.04|1799.04|1818.65|1798.65|13
1639420360000|2021-12-13 18:32:40|1818.97|1798.97|1818.91|1798.91|1819.04|1799.04|1818.9|1798.9|18
1639420370000|2021-12-13 18:32:50|1818.93|1798.93|1818.35|1798.35|1818.98|1798.98|1817.77|1797.77|35
1639420380000|2021-12-13 18:33:00|1818.25|1798.25|1819.29|1799.29|1819.47|1799.47|1817.94|1797.94|30
1639420390000|2021-12-13 18:33:10|1819.23|1799.23|1818.45|1798.45|1819.32|1799.32|1818.27|1798.27|27
1639420400000|2021-12-13 18:33:20|1818.46|1798.46|1818.36|1798.36|1818.46|1798.46|1818.27|1798.27|25
1639420410000|2021-12-13 18:33:30|1818.38|1798.38|1818.42|1798.42|1818.49|1798.49|1818.36|1798.36|26
1639420420000|2021-12-13 18:33:40|1818.4|1798.4|1817.88|1797.88|1818.66|1798.66|1817.87|1797.87|33
1639420430000|2021-12-13 18:33:50|1817.89|1797.89|1816.96|1796.96|1817.96|1797.96|1816.96|1796.96|30
1639420440000|2021-12-13 18:34:00|1816.84|1796.84|1817.24|1797.24|1817.61|1797.61|1816.83|1796.83|30
1639420450000|2021-12-13 18:34:10|1817.38|1797.38|1817.04|1797.04|1817.38|1797.38|1817.04|1797.04|17
1639420460000|2021-12-13 18:34:20|1817.05|1797.05|1815.74|1795.74|1817.07|1797.07|1815.71|1795.71|18
1639420470000|2021-12-13 18:34:30|1815.69|1795.69|1816.85|1796.85|1816.89|1796.89|1815.66|1795.66|22
1639420480000|2021-12-13 18:34:40|1816.87|1796.87|1815.33|1795.33|1817.87|1797.87|1815.33|1795.33|23
1639420490000|2021-12-13 18:34:50|1815.35|1795.35|1815.3|1795.3|1815.83|1795.83|1815.27|1795.27|32
1639420500000|2021-12-13 18:35:00|1815.31|1795.31|1816.9|1796.9|1816.91|1796.91|1815.31|1795.31|21
1639420510000|2021-12-13 18:35:10|1816.91|1796.91|1817.87|1797.87|1818.54|1798.54|1816.58|1796.58|23
1639420520000|2021-12-13 18:35:20|1817.74|1797.74|1817.39|1797.39|1818.37|1798.37|1817.22|1797.22|25
1639420530000|2021-12-13 18:35:30|1817.38|1797.38|1817.38|1797.38|1817.39|1797.39|1817.29|1797.29|16
1639420540000|2021-12-13 18:35:40|1817.31|1797.31|1817.19|1797.19|1817.56|1797.56|1817.1|1797.1|15
1639420550000|2021-12-13 18:35:50|1817.18|1797.18|1817.61|1797.61|1817.76|1797.76|1817.04|1797.04|14
1639420560000|2021-12-13 18:36:00|1817.68|1797.68|1815.9|1795.9|1817.68|1797.68|1815.88|1795.88|25
1639420570000|2021-12-13 18:36:10|1815.92|1795.92|1815.49|1795.49|1815.95|1795.95|1815.49|1795.49|22
1639420580000|2021-12-13 18:36:20|1815.5|1795.5|1815.51|1795.51|1815.84|1795.84|1815.5|1795.5|33
1639420590000|2021-12-13 18:36:30|1815.52|1795.52|1815.78|1795.78|1816.1|1796.1|1815.51|1795.51|30
1639420600000|2021-12-13 18:36:40|1815.76|1795.76|1816|1796|1816.05|1796.05|1815.69|1795.69|27
1639420610000|2021-12-13 18:36:50|1815.99|1795.99|1817.01|1797.01|1817.01|1797.01|1815.92|1795.92|23
1639420620000|2021-12-13 18:37:00|1816.73|1796.73|1816.56|1796.56|1816.99|1796.99|1816.45|1796.45|18
1639420630000|2021-12-13 18:37:10|1816.58|1796.58|1816.64|1796.64|1816.76|1796.76|1816.56|1796.56|7
1639420640000|2021-12-13 18:37:20|1817.13|1797.13|1817.5|1797.5|1817.52|1797.52|1817.12|1797.12|14
1639420650000|2021-12-13 18:37:30|1817.49|1797.49|1816.58|1796.58|1817.52|1797.52|1816.58|1796.58|12
1639420660000|2021-12-13 18:37:40|1816.6|1796.6|1815.78|1795.78|1816.67|1796.67|1815.78|1795.78|18
1639420670000|2021-12-13 18:37:50|1815.66|1795.66|1814.97|1794.97|1816.03|1796.03|1814.97|1794.97|23
1639420680000|2021-12-13 18:38:00|1814.61|1794.61|1812.8|1792.8|1814.61|1794.61|1812.74|1792.74|21
1639420690000|2021-12-13 18:38:10|1812.61|1792.61|1812.58|1792.58|1812.61|1792.61|1812.15|1792.15|14
1639420700000|2021-12-13 18:38:20|1812.56|1792.56|1812.72|1792.72|1812.78|1792.78|1812.54|1792.54|23
1639420710000|2021-12-13 18:38:30|1812.71|1792.71|1812.5|1792.5|1812.92|1792.92|1812.49|1792.49|27
1639420720000|2021-12-13 18:38:40|1812.49|1792.49|1816.26|1796.26|1816.56|1796.56|1812.46|1792.46|30
1639420730000|2021-12-13 18:38:50|1816.4|1796.4|1816.2|1796.2|1816.41|1796.41|1816.04|1796.04|21
1639420740000|2021-12-13 18:39:00|1816.22|1796.22|1816.4|1796.4|1816.55|1796.55|1816.19|1796.19|25
1639420750000|2021-12-13 18:39:10|1816.18|1796.18|1817.5|1797.5|1817.5|1797.5|1816.17|1796.17|14
1639420760000|2021-12-13 18:39:20|1817.49|1797.49|1817.32|1797.32|1817.5|1797.5|1817.2|1797.2|17
1639420770000|2021-12-13 18:39:30|1817.25|1797.25|1817.65|1797.65|1817.65|1797.65|1817.25|1797.25|8
1639420780000|2021-12-13 18:39:40|1817.62|1797.62|1817.65|1797.65|1817.65|1797.65|1817.56|1797.56|8
1639420790000|2021-12-13 18:39:50|1817.62|1797.62|1817.6|1797.6|1817.65|1797.65|1817.53|1797.53|12
1639420800000|2021-12-13 18:40:00|1817.53|1797.53|1817.37|1797.37|1817.98|1797.98|1817.37|1797.37|13
1639420810000|2021-12-13 18:40:10|1817.39|1797.39|1817.27|1797.27|1817.72|1797.72|1817.18|1797.18|11
1639420820000|2021-12-13 18:40:20|1817.29|1797.29|1818.35|1798.35|1818.36|1798.36|1817.17|1797.17|20
1639420830000|2021-12-13 18:40:30|1818.37|1798.37|1818.25|1798.25|1818.64|1798.64|1818.25|1798.25|11
1639420840000|2021-12-13 18:40:40|1818.15|1798.15|1818.29|1798.29|1818.29|1798.29|1818.02|1798.02|13
1639420850000|2021-12-13 18:40:50|1818.37|1798.37|1818.34|1798.34|1818.5|1798.5|1817.91|1797.91|28
1639420860000|2021-12-13 18:41:00|1818.36|1798.36|1818.42|1798.42|1818.42|1798.42|1817.62|1797.62|21
1639420870000|2021-12-13 18:41:10|1818.41|1798.41|1818.5|1798.5|1818.99|1798.99|1818.41|1798.41|21
1639420880000|2021-12-13 18:41:20|1818.51|1798.51|1817.8|1797.8|1818.51|1798.51|1817.71|1797.71|24
1639420890000|2021-12-13 18:41:30|1817.83|1797.83|1816.59|1796.59|1817.83|1797.83|1816.59|1796.59|11
1639420900000|2021-12-13 18:41:40|1816.5|1796.5|1816.5|1796.5|1816.55|1796.55|1816.5|1796.5|4
1639420910000|2021-12-13 18:41:50|1816.62|1796.62|1816.38|1796.38|1816.64|1796.64|1816.27|1796.27|12
1639420920000|2021-12-13 18:42:00|1816.37|1796.37|1815.48|1795.48|1816.37|1796.37|1815.45|1795.45|26
1639420930000|2021-12-13 18:42:10|1815.49|1795.49|1814.43|1794.43|1815.51|1795.51|1814.43|1794.43|33
1639420940000|2021-12-13 18:42:20|1814.44|1794.44|1813.44|1793.44|1814.44|1794.44|1813.44|1793.44|28
1639420950000|2021-12-13 18:42:30|1813.48|1793.48|1813.5|1793.5|1813.53|1793.53|1813.22|1793.22|16
1639420960000|2021-12-13 18:42:40|1813.52|1793.52|1813.57|1793.57|1813.57|1793.57|1813.31|1793.31|20
1639420970000|2021-12-13 18:42:50|1813.62|1793.62|1813.67|1793.67|1813.67|1793.67|1813.43|1793.43|12
1639420980000|2021-12-13 18:43:00|1813.63|1793.63|1813.57|1793.57|1813.73|1793.73|1813.47|1793.47|18
1639420990000|2021-12-13 18:43:10|1813.56|1793.56|1813.58|1793.58|1813.89|1793.89|1813.5|1793.5|21
1639421000000|2021-12-13 18:43:20|1813.59|1793.59|1813.58|1793.58|1813.65|1793.65|1813.49|1793.49|18
1639421010000|2021-12-13 18:43:30|1813.56|1793.56|1813.82|1793.82|1813.82|1793.82|1813.56|1793.56|19
1639421020000|2021-12-13 18:43:40|1813.88|1793.88|1815.44|1795.44|1815.44|1795.44|1813.83|1793.83|20
1639421030000|2021-12-13 18:43:50|1815.47|1795.47|1815.42|1795.42|1815.61|1795.61|1815.4|1795.4|31
1639421040000|2021-12-13 18:44:00|1815.44|1795.44|1813.65|1793.65|1815.45|1795.45|1813.65|1793.65|27
1639421050000|2021-12-13 18:44:10|1813.67|1793.67|1814.08|1794.08|1814.11|1794.11|1813.63|1793.63|23
1639421060000|2021-12-13 18:44:20|1814.11|1794.11|1814.24|1794.24|1814.43|1794.43|1814.07|1794.07|24
1639421070000|2021-12-13 18:44:30|1814.32|1794.32|1814.3|1794.3|1814.47|1794.47|1814.2|1794.2|19
1639421080000|2021-12-13 18:44:40|1814.29|1794.29|1814.32|1794.32|1814.35|1794.35|1814.26|1794.26|15
1639421090000|2021-12-13 18:44:50|1814.36|1794.36|1814.36|1794.36|1814.39|1794.39|1814.26|1794.26|23
1639421100000|2021-12-13 18:45:00|1814.35|1794.35|1814.72|1794.72|1814.79|1794.79|1814.3|1794.3|17
1639421110000|2021-12-13 18:45:10|1814.71|1794.71|1814.69|1794.69|1814.97|1794.97|1814.49|1794.49|21
1639421120000|2021-12-13 18:45:20|1814.65|1794.65|1814.46|1794.46|1814.75|1794.75|1814.46|1794.46|19
1639421130000|2021-12-13 18:45:30|1814.48|1794.48|1815.34|1795.34|1815.79|1795.79|1814.32|1794.32|14
1639421140000|2021-12-13 18:45:40|1815.54|1795.54|1814.38|1794.38|1815.56|1795.56|1814.37|1794.37|16
1639421150000|2021-12-13 18:45:50|1814.29|1794.29|1814.44|1794.44|1814.48|1794.48|1814.26|1794.26|14
1639421160000|2021-12-13 18:46:00|1814.52|1794.52|1814.5|1794.5|1814.58|1794.58|1814.36|1794.36|15
1639421170000|2021-12-13 18:46:10|1814.55|1794.55|1813.62|1793.62|1814.55|1794.55|1813.51|1793.51|10
1639421180000|2021-12-13 18:46:20|1813.71|1793.71|1813.77|1793.77|1814.18|1794.18|1813.7|1793.7|9
1639421190000|2021-12-13 18:46:30|1813.76|1793.76|1813.7|1793.7|1813.76|1793.76|1813.7|1793.7|7
1639421200000|2021-12-13 18:46:40|1813.69|1793.69|1813.65|1793.65|1813.69|1793.69|1813.65|1793.65|3
1639421210000|2021-12-13 18:46:50|1813.6|1793.6|1814.44|1794.44|1814.44|1794.44|1813.6|1793.6|7
1639421220000|2021-12-13 18:47:00|1814.43|1794.43|1813.77|1793.77|1814.43|1794.43|1813.58|1793.58|13
1639421230000|2021-12-13 18:47:10|1813.59|1793.59|1813.66|1793.66|1813.96|1793.96|1813.43|1793.43|15
1639421240000|2021-12-13 18:47:20|1813.76|1793.76|1812.46|1792.46|1813.85|1793.85|1812.46|1792.46|21
1639421250000|2021-12-13 18:47:30|1812.45|1792.45|1812.5|1792.5|1812.53|1792.53|1812.03|1792.03|26
1639421260000|2021-12-13 18:47:40|1812.49|1792.49|1813.3|1793.3|1813.3|1793.3|1812.11|1792.11|28
1639421270000|2021-12-13 18:47:50|1812.84|1792.84|1812.66|1792.66|1813.5|1793.5|1812.64|1792.64|29
1639421280000|2021-12-13 18:48:00|1812.58|1792.58|1813.55|1793.55|1813.8|1793.8|1812.58|1792.58|22
1639421290000|2021-12-13 18:48:10|1813.53|1793.53|1812.57|1792.57|1813.53|1793.53|1812.57|1792.57|25
1639421300000|2021-12-13 18:48:20|1812.6|1792.6|1811.93|1791.93|1812.62|1792.62|1811.85|1791.85|27
1639421310000|2021-12-13 18:48:30|1811.95|1791.95|1812.3|1792.3|1812.42|1792.42|1811.89|1791.89|26
1639421320000|2021-12-13 18:48:40|1812.32|1792.32|1811.94|1791.94|1812.39|1792.39|1811.94|1791.94|11
1639421330000|2021-12-13 18:48:50|1812.06|1792.06|1811.28|1791.28|1812.06|1792.06|1811.1|1791.1|22
1639421340000|2021-12-13 18:49:00|1811.16|1791.16|1811.33|1791.33|1811.58|1791.58|1811.03|1791.03|24
1639421350000|2021-12-13 18:49:10|1811.48|1791.48|1812.29|1792.29|1812.46|1792.46|1811.33|1791.33|16
1639421360000|2021-12-13 18:49:20|1812.45|1792.45|1812.44|1792.44|1812.48|1792.48|1812.38|1792.38|7
1639421370000|2021-12-13 18:49:30|1812.56|1792.56|1814.43|1794.43|1814.43|1794.43|1812.56|1792.56|17
1639421380000|2021-12-13 18:49:40|1814.39|1794.39|1815.57|1795.57|1815.57|1795.57|1814.39|1794.39|9
1639421390000|2021-12-13 18:49:50|1815.54|1795.54|1815.43|1795.43|1816.29|1796.29|1815.01|1795.01|31
1639421400000|2021-12-13 18:50:00|1815.45|1795.45|1815.5|1795.5|1815.82|1795.82|1815.45|1795.45|18
1639421410000|2021-12-13 18:50:10|1815.6|1795.6|1816.42|1796.42|1816.42|1796.42|1815.44|1795.44|18
1639421420000|2021-12-13 18:50:20|1816.6|1796.6|1816.77|1796.77|1817.26|1797.26|1816.42|1796.42|15
1639421430000|2021-12-13 18:50:30|1816.75|1796.75|1816.47|1796.47|1816.75|1796.75|1815.99|1795.99|9
1639421440000|2021-12-13 18:50:40|1816.4|1796.4|1816.4|1796.4|1816.47|1796.47|1816.4|1796.4|5
1639421450000|2021-12-13 18:50:50|1816.35|1796.35|1815.95|1795.95|1816.65|1796.65|1815.51|1795.51|15
1639421460000|2021-12-13 18:51:00|1815.58|1795.58|1816.23|1796.23|1816.31|1796.31|1815.57|1795.57|16
1639421470000|2021-12-13 18:51:10|1816.26|1796.26|1816.38|1796.38|1816.39|1796.39|1816.2|1796.2|21
1639421480000|2021-12-13 18:51:20|1816.4|1796.4|1816.99|1796.99|1817.06|1797.06|1816.37|1796.37|9
1639421490000|2021-12-13 18:51:30|1817.15|1797.15|1817.06|1797.06|1817.15|1797.15|1816.83|1796.83|12
1639421500000|2021-12-13 18:51:40|1816.97|1796.97|1817.17|1797.17|1817.22|1797.22|1816.74|1796.74|6
1639421510000|2021-12-13 18:51:50|1817.14|1797.14|1817.85|1797.85|1817.85|1797.85|1817.14|1797.14|13
1639421520000|2021-12-13 18:52:00|1817.63|1797.63|1819.25|1799.25|1819.42|1799.42|1817.63|1797.63|19
1639421530000|2021-12-13 18:52:10|1819.23|1799.23|1819.6|1799.6|1819.6|1799.6|1819.23|1799.23|7
1639421540000|2021-12-13 18:52:20|1819.5|1799.5|1818.35|1798.35|1819.5|1799.5|1818.29|1798.29|26
1639421550000|2021-12-13 18:52:30|1818.52|1798.52|1818.56|1798.56|1818.99|1798.99|1818.33|1798.33|20
1639421560000|2021-12-13 18:52:40|1818.71|1798.71|1819.34|1799.34|1819.4|1799.4|1818.65|1798.65|7
1639421570000|2021-12-13 18:52:50|1819.18|1799.18|1819.28|1799.28|1819.28|1799.28|1819.03|1799.03|12
1639421580000|2021-12-13 18:53:00|1819.37|1799.37|1819.37|1799.37|1819.37|1799.37|1819.37|1799.37|1
1639421590000|2021-12-13 18:53:10|1819.39|1799.39|1819.65|1799.65|1819.93|1799.93|1819.39|1799.39|14
1639421600000|2021-12-13 18:53:20|1819.44|1799.44|1819.42|1799.42|1819.51|1799.51|1819.29|1799.29|18
1639421610000|2021-12-13 18:53:30|1819.53|1799.53|1819.22|1799.22|1819.53|1799.53|1819.21|1799.21|5
1639421620000|2021-12-13 18:53:40|1819.21|1799.21|1819.06|1799.06|1819.21|1799.21|1818.57|1798.57|18
1639421630000|2021-12-13 18:53:50|1818.84|1798.84|1819.4|1799.4|1819.4|1799.4|1818.7|1798.7|9
1639421640000|2021-12-13 18:54:00|1819.37|1799.37|1819.71|1799.71|1819.81|1799.81|1818.85|1798.85|10
1639421650000|2021-12-13 18:54:10|1819.5|1799.5|1819.75|1799.75|1819.75|1799.75|1819.5|1799.5|7
1639421660000|2021-12-13 18:54:20|1819.37|1799.37|1819.26|1799.26|1819.37|1799.37|1818.9|1798.9|16
1639421670000|2021-12-13 18:54:30|1819.27|1799.27|1819.25|1799.25|1819.28|1799.28|1819.13|1799.13|13
1639421680000|2021-12-13 18:54:40|1819.23|1799.23|1819.23|1799.23|1819.23|1799.23|1819.23|1799.23|1
1639421690000|2021-12-13 18:54:50|1818.91|1798.91|1818.81|1798.81|1819.13|1799.13|1818.44|1798.44|13
1639421700000|2021-12-13 18:55:00|1818.9|1798.9|1818.9|1798.9|1819.44|1799.44|1818.79|1798.79|16
1639421710000|2021-12-13 18:55:10|1818.63|1798.63|1817.92|1797.92|1818.64|1798.64|1817.9|1797.9|17
1639421720000|2021-12-13 18:55:20|1817.9|1797.9|1817.74|1797.74|1817.96|1797.96|1817.64|1797.64|19
1639421730000|2021-12-13 18:55:30|1817.79|1797.79|1817.07|1797.07|1817.81|1797.81|1816.92|1796.92|28
1639421740000|2021-12-13 18:55:40|1817.08|1797.08|1816.56|1796.56|1817.24|1797.24|1816.56|1796.56|20
1639421750000|2021-12-13 18:55:50|1816.54|1796.54|1816.55|1796.55|1816.66|1796.66|1816.5|1796.5|14
1639421760000|2021-12-13 18:56:00|1816.54|1796.54|1813.74|1793.74|1816.54|1796.54|1813.74|1793.74|28
1639421770000|2021-12-13 18:56:10|1813.69|1793.69|1812.93|1792.93|1813.69|1793.69|1812.65|1792.65|23
1639421780000|2021-12-13 18:56:20|1812.91|1792.91|1813.73|1793.73|1813.73|1793.73|1812.81|1792.81|24
1639421790000|2021-12-13 18:56:30|1813.74|1793.74|1813.11|1793.11|1814.23|1794.23|1813.05|1793.05|28
1639421800000|2021-12-13 18:56:40|1813.14|1793.14|1813.02|1793.02|1813.18|1793.18|1812.87|1792.87|30
1639421810000|2021-12-13 18:56:50|1813.03|1793.03|1813|1793|1813.04|1793.04|1812.9|1792.9|28
1639421820000|2021-12-13 18:57:00|1813.01|1793.01|1812.69|1792.69|1813.02|1793.02|1812.67|1792.67|16
1639421830000|2021-12-13 18:57:10|1812.7|1792.7|1812.68|1792.68|1812.7|1792.7|1812.5|1792.5|22
1639421840000|2021-12-13 18:57:20|1812.66|1792.66|1813.07|1793.07|1813.2|1793.2|1812.6|1792.6|23
1639421850000|2021-12-13 18:57:30|1813.08|1793.08|1813.26|1793.26|1813.42|1793.42|1813.05|1793.05|24
1639421860000|2021-12-13 18:57:40|1813.19|1793.19|1812.64|1792.64|1813.38|1793.38|1812.54|1792.54|24
1639421870000|2021-12-13 18:57:50|1812.65|1792.65|1811.86|1791.86|1812.66|1792.66|1811.68|1791.68|33
1639421880000|2021-12-13 18:58:00|1811.73|1791.73|1813.09|1793.09|1813.33|1793.33|1811.73|1791.73|29
1639421890000|2021-12-13 18:58:10|1813.13|1793.13|1813.43|1793.43|1813.51|1793.51|1813.13|1793.13|26
1639421900000|2021-12-13 18:58:20|1813.45|1793.45|1814|1794|1814|1794|1813.34|1793.34|14
1639421910000|2021-12-13 18:58:30|1814.03|1794.03|1814.03|1794.03|1814.03|1794.03|1814.03|1794.03|1
1639421920000|2021-12-13 18:58:40|1814|1794|1815.09|1795.09|1815.14|1795.14|1814|1794|14
1639421930000|2021-12-13 18:58:50|1814.59|1794.59|1814.64|1794.64|1814.64|1794.64|1814.55|1794.55|8
1639421940000|2021-12-13 18:59:00|1814.62|1794.62|1815.54|1795.54|1815.54|1795.54|1814.62|1794.62|13
1639421950000|2021-12-13 18:59:10|1815.71|1795.71|1817.5|1797.5|1817.5|1797.5|1815.55|1795.55|12
1639421960000|2021-12-13 18:59:20|1817.25|1797.25|1817.42|1797.42|1817.5|1797.5|1817.25|1797.25|12
1639421970000|2021-12-13 18:59:30|1817.35|1797.35|1817.48|1797.48|1817.53|1797.53|1817.3|1797.3|16
1639421980000|2021-12-13 18:59:40|1817.46|1797.46|1818.27|1798.27|1818.4|1798.4|1817.46|1797.46|9
1639421990000|2021-12-13 18:59:50|1818.28|1798.28|1817.45|1797.45|1818.28|1798.28|1817.45|1797.45|28
1639422000000|2021-12-13 19:00:00|1817.46|1797.46|1816.37|1796.37|1817.48|1797.48|1815.81|1795.81|29
1639422010000|2021-12-13 19:00:10|1816.29|1796.29|1814.21|1794.21|1816.37|1796.37|1814.19|1794.19|20
1639422020000|2021-12-13 19:00:20|1814.34|1794.34|1814.16|1794.16|1814.37|1794.37|1814.03|1794.03|19
1639422030000|2021-12-13 19:00:30|1814.27|1794.27|1814.45|1794.45|1814.52|1794.52|1814.1|1794.1|21
1639422040000|2021-12-13 19:00:40|1814.46|1794.46|1812.62|1792.62|1814.52|1794.52|1812.48|1792.48|28
1639422050000|2021-12-13 19:00:50|1812.55|1792.55|1812.65|1792.65|1812.92|1792.92|1812.55|1792.55|14
1639422060000|2021-12-13 19:01:00|1812.61|1792.61|1812.42|1792.42|1812.75|1792.75|1812.41|1792.41|30
1639422070000|2021-12-13 19:01:10|1812.44|1792.44|1812.41|1792.41|1812.57|1792.57|1812.41|1792.41|28
1639422080000|2021-12-13 19:01:20|1812.42|1792.42|1812.41|1792.41|1812.45|1792.45|1812.38|1792.38|18
1639422090000|2021-12-13 19:01:30|1812.42|1792.42|1813.47|1793.47|1813.47|1793.47|1812.31|1792.31|21
1639422100000|2021-12-13 19:01:40|1813.53|1793.53|1812.45|1792.45|1813.53|1793.53|1812.45|1792.45|19
1639422110000|2021-12-13 19:01:50|1812.41|1792.41|1811.83|1791.83|1812.41|1792.41|1811.73|1791.73|29
1639422120000|2021-12-13 19:02:00|1811.88|1791.88|1811.71|1791.71|1811.95|1791.95|1811.63|1791.63|23
1639422130000|2021-12-13 19:02:10|1811.7|1791.7|1812.14|1792.14|1812.33|1792.33|1811.7|1791.7|25
1639422140000|2021-12-13 19:02:20|1811.85|1791.85|1812.17|1792.17|1812.32|1792.32|1811.77|1791.77|24
1639422150000|2021-12-13 19:02:30|1811.84|1791.84|1811.65|1791.65|1812.18|1792.18|1810.99|1790.99|30
1639422160000|2021-12-13 19:02:40|1811.61|1791.61|1811.72|1791.72|1812.21|1792.21|1811.61|1791.61|24
1639422170000|2021-12-13 19:02:50|1811.78|1791.78|1811.52|1791.52|1811.82|1791.82|1811.52|1791.52|25
1639422180000|2021-12-13 19:03:00|1811.41|1791.41|1807.91|1787.91|1811.48|1791.48|1807.69|1787.69|32
1639422190000|2021-12-13 19:03:10|1807.95|1787.95|1805.95|1785.95|1807.95|1787.95|1805.95|1785.95|16
1639422200000|2021-12-13 19:03:20|1805.72|1785.72|1806.16|1786.16|1806.16|1786.16|1804.58|1784.58|36
1639422210000|2021-12-13 19:03:30|1806.12|1786.12|1807.64|1787.64|1807.64|1787.64|1806.12|1786.12|31
1639422220000|2021-12-13 19:03:40|1807.55|1787.55|1806.57|1786.57|1807.55|1787.55|1806.57|1786.57|29
1639422230000|2021-12-13 19:03:50|1806.58|1786.58|1806.66|1786.66|1806.96|1786.96|1806.51|1786.51|31
1639422240000|2021-12-13 19:04:00|1806.67|1786.67|1804.76|1784.76|1806.94|1786.94|1804.76|1784.76|34
1639422250000|2021-12-13 19:04:10|1804.27|1784.27|1804.02|1784.02|1804.28|1784.28|1803.81|1783.81|21
1639422260000|2021-12-13 19:04:20|1804.06|1784.06|1804.72|1784.72|1805.13|1785.13|1804.06|1784.06|33
1639422270000|2021-12-13 19:04:30|1804.7|1784.7|1804.72|1784.72|1805.08|1785.08|1804.68|1784.68|21
1639422280000|2021-12-13 19:04:40|1804.73|1784.73|1804.96|1784.96|1805.13|1785.13|1804.68|1784.68|17
1639422290000|2021-12-13 19:04:50|1804.79|1784.79|1805.54|1785.54|1805.8|1785.8|1804.79|1784.79|27
1639422300000|2021-12-13 19:05:00|1805.59|1785.59|1804.6|1784.6|1805.7|1785.7|1804.5|1784.5|25
1639422310000|2021-12-13 19:05:10|1804.57|1784.57|1804.45|1784.45|1804.59|1784.59|1804.44|1784.44|16
1639422320000|2021-12-13 19:05:20|1804.46|1784.46|1804.45|1784.45|1804.56|1784.56|1804.2|1784.2|28
1639422330000|2021-12-13 19:05:30|1804.44|1784.44|1803.53|1783.53|1804.51|1784.51|1803.53|1783.53|30
1639422340000|2021-12-13 19:05:40|1803.56|1783.56|1802.04|1782.04|1803.56|1783.56|1801.92|1781.92|28
1639422350000|2021-12-13 19:05:50|1801.8|1781.8|1801.28|1781.28|1802.1|1782.1|1801.27|1781.27|30
1639422360000|2021-12-13 19:06:00|1801.14|1781.14|1801.24|1781.24|1802|1782|1800.83|1780.83|36
1639422370000|2021-12-13 19:06:10|1801.32|1781.32|1801.71|1781.71|1801.71|1781.71|1801.08|1781.08|34
1639422380000|2021-12-13 19:06:20|1801.65|1781.65|1803.37|1783.37|1803.39|1783.39|1801.06|1781.06|35
1639422390000|2021-12-13 19:06:30|1803.28|1783.28|1802.86|1782.86|1803.37|1783.37|1802.66|1782.66|26
1639422400000|2021-12-13 19:06:40|1802.85|1782.85|1801.93|1781.93|1802.85|1782.85|1801.6|1781.6|33
1639422410000|2021-12-13 19:06:50|1801.88|1781.88|1802.52|1782.52|1802.58|1782.58|1801.87|1781.87|24
1639422420000|2021-12-13 19:07:00|1802.47|1782.47|1802.28|1782.28|1802.73|1782.73|1801.7|1781.7|31
1639422430000|2021-12-13 19:07:10|1802.32|1782.32|1802.48|1782.48|1802.61|1782.61|1802.12|1782.12|28
1639422440000|2021-12-13 19:07:20|1802.5|1782.5|1802.98|1782.98|1802.98|1782.98|1802.48|1782.48|17
1639422450000|2021-12-13 19:07:30|1802.94|1782.94|1803.95|1783.95|1804.23|1784.23|1802.94|1782.94|19
1639422460000|2021-12-13 19:07:40|1803.91|1783.91|1807.25|1787.25|1807.32|1787.32|1803.91|1783.91|28
1639422470000|2021-12-13 19:07:50|1807.27|1787.27|1807.93|1787.93|1807.96|1787.96|1807.27|1787.27|14
1639422480000|2021-12-13 19:08:00|1808.4|1788.4|1808.75|1788.75|1808.81|1788.81|1808.1|1788.1|25
1639422490000|2021-12-13 19:08:10|1809.12|1789.12|1810.55|1790.55|1810.55|1790.55|1809.03|1789.03|16
1639422500000|2021-12-13 19:08:20|1810.48|1790.48|1811.4|1791.4|1811.53|1791.53|1810.48|1790.48|29
1639422510000|2021-12-13 19:08:30|1811.53|1791.53|1811.5|1791.5|1811.53|1791.53|1811.36|1791.36|14
1639422520000|2021-12-13 19:08:40|1811.52|1791.52|1812.4|1792.4|1812.4|1792.4|1811.5|1791.5|20
1639422530000|2021-12-13 19:08:50|1812.19|1792.19|1812.26|1792.26|1812.46|1792.46|1812.06|1792.06|21
1639422540000|2021-12-13 19:09:00|1812.15|1792.15|1811.98|1791.98|1812.31|1792.31|1811.98|1791.98|11
1639422550000|2021-12-13 19:09:10|1812|1792|1811.58|1791.58|1812.02|1792.02|1811.08|1791.08|25
1639422560000|2021-12-13 19:09:20|1811.57|1791.57|1811.22|1791.22|1811.59|1791.59|1811.11|1791.11|30
1639422570000|2021-12-13 19:09:30|1811.21|1791.21|1810.24|1790.24|1811.22|1791.22|1810.14|1790.14|25
1639422580000|2021-12-13 19:09:40|1810.25|1790.25|1810.11|1790.11|1810.37|1790.37|1810.07|1790.07|22
1639422590000|2021-12-13 19:09:50|1810.09|1790.09|1810.89|1790.89|1810.9|1790.9|1810.09|1790.09|19
1639422600000|2021-12-13 19:10:00|1810.93|1790.93|1810.11|1790.11|1810.93|1790.93|1810.07|1790.07|20
1639422610000|2021-12-13 19:10:10|1810.13|1790.13|1810.43|1790.43|1810.49|1790.49|1809.95|1789.95|23
1639422620000|2021-12-13 19:10:20|1810.45|1790.45|1810.92|1790.92|1810.92|1790.92|1810.35|1790.35|14
1639422630000|2021-12-13 19:10:30|1810.94|1790.94|1811.48|1791.48|1811.48|1791.48|1810.94|1790.94|6
1639422640000|2021-12-13 19:10:40|1811.57|1791.57|1812.34|1792.34|1812.34|1792.34|1811.5|1791.5|13
1639422650000|2021-12-13 19:10:50|1812.13|1792.13|1812.31|1792.31|1812.31|1792.31|1811.59|1791.59|27
1639422660000|2021-12-13 19:11:00|1812.32|1792.32|1813.12|1793.12|1813.24|1793.24|1811.99|1791.99|24
1639422670000|2021-12-13 19:11:10|1813.13|1793.13|1813.44|1793.44|1813.44|1793.44|1813.1|1793.1|7
1639422680000|2021-12-13 19:11:20|1813.45|1793.45|1814.34|1794.34|1814.4|1794.4|1813.45|1793.45|8
1639422690000|2021-12-13 19:11:30|1814.38|1794.38|1814.37|1794.37|1814.42|1794.42|1814.18|1794.18|14
1639422700000|2021-12-13 19:11:40|1814.46|1794.46|1815.31|1795.31|1815.72|1795.72|1814.38|1794.38|24
1639422710000|2021-12-13 19:11:50|1815.49|1795.49|1814.95|1794.95|1815.69|1795.69|1814.79|1794.79|32
1639422720000|2021-12-13 19:12:00|1815.01|1795.01|1815.04|1795.04|1815.35|1795.35|1814.71|1794.71|25
1639422730000|2021-12-13 19:12:10|1815.02|1795.02|1816.41|1796.41|1816.41|1796.41|1815.02|1795.02|27
1639422740000|2021-12-13 19:12:20|1816.35|1796.35|1815.63|1795.63|1816.41|1796.41|1815.6|1795.6|17
1639422750000|2021-12-13 19:12:30|1815.65|1795.65|1815.56|1795.56|1815.75|1795.75|1815.28|1795.28|33
1639422760000|2021-12-13 19:12:40|1815.58|1795.58|1816.04|1796.04|1816.31|1796.31|1815.43|1795.43|29
1639422770000|2021-12-13 19:12:50|1815.92|1795.92|1815.5|1795.5|1816.3|1796.3|1815.47|1795.47|31
1639422780000|2021-12-13 19:13:00|1815.51|1795.51|1814.42|1794.42|1815.51|1795.51|1814.42|1794.42|14
1639422790000|2021-12-13 19:13:10|1814.45|1794.45|1813.63|1793.63|1814.52|1794.52|1813.46|1793.46|23
1639422800000|2021-12-13 19:13:20|1813.66|1793.66|1812.88|1792.88|1813.68|1793.68|1812.1|1792.1|34
1639422810000|2021-12-13 19:13:30|1812.85|1792.85|1813|1793|1813.04|1793.04|1812.77|1792.77|16
1639422820000|2021-12-13 19:13:40|1812.7|1792.7|1812.79|1792.79|1812.79|1792.79|1812.62|1792.62|23
1639422830000|2021-12-13 19:13:50|1812.8|1792.8|1812.51|1792.51|1812.8|1792.8|1812.43|1792.43|22
1639422840000|2021-12-13 19:14:00|1812.54|1792.54|1811.77|1791.77|1812.63|1792.63|1811.77|1791.77|18
1639422850000|2021-12-13 19:14:10|1811.7|1791.7|1811.53|1791.53|1811.74|1791.74|1811.46|1791.46|20
1639422860000|2021-12-13 19:14:20|1811.48|1791.48|1810.46|1790.46|1811.48|1791.48|1809.64|1789.64|23
1639422870000|2021-12-13 19:14:30|1810.44|1790.44|1810.54|1790.54|1810.54|1790.54|1810.36|1790.36|25
1639422880000|2021-12-13 19:14:40|1810.55|1790.55|1809.77|1789.77|1810.56|1790.56|1809.77|1789.77|15
1639422890000|2021-12-13 19:14:50|1809.61|1789.61|1807.84|1787.84|1809.61|1789.61|1807.84|1787.84|26
1639422900000|2021-12-13 19:15:00|1807.87|1787.87|1809.1|1789.1|1809.31|1789.31|1807.65|1787.65|23
1639422910000|2021-12-13 19:15:10|1808.86|1788.86|1807.59|1787.59|1808.86|1788.86|1807.56|1787.56|32
1639422920000|2021-12-13 19:15:20|1807.63|1787.63|1807.36|1787.36|1807.67|1787.67|1807.19|1787.19|22
1639422930000|2021-12-13 19:15:30|1807.39|1787.39|1807.31|1787.31|1807.4|1787.4|1807.17|1787.17|27
1639422940000|2021-12-13 19:15:40|1807.33|1787.33|1806.53|1786.53|1807.38|1787.38|1806.49|1786.49|25
1639422950000|2021-12-13 19:15:50|1806.45|1786.45|1805.38|1785.38|1806.45|1786.45|1805.38|1785.38|16
1639422960000|2021-12-13 19:16:00|1805.37|1785.37|1802.1|1782.1|1805.37|1785.37|1801.92|1781.92|34
1639422970000|2021-12-13 19:16:10|1802.09|1782.09|1802.05|1782.05|1802.38|1782.38|1801.95|1781.95|31
1639422980000|2021-12-13 19:16:20|1802.04|1782.04|1803.12|1783.12|1803.42|1783.42|1801.99|1781.99|29
1639422990000|2021-12-13 19:16:30|1803.1|1783.1|1800.85|1780.85|1803.1|1783.1|1800.84|1780.84|23
1639423000000|2021-12-13 19:16:40|1801|1781|1801.85|1781.85|1802.09|1782.09|1800.78|1780.78|29
1639423010000|2021-12-13 19:16:50|1801.86|1781.86|1801.36|1781.36|1801.86|1781.86|1801.23|1781.23|21
1639423020000|2021-12-13 19:17:00|1801.53|1781.53|1801.41|1781.41|1801.56|1781.56|1801.04|1781.04|22
1639423030000|2021-12-13 19:17:10|1801.42|1781.42|1801.54|1781.54|1801.65|1781.65|1801.42|1781.42|24
1639423040000|2021-12-13 19:17:20|1801.55|1781.55|1801.43|1781.43|1801.69|1781.69|1801.33|1781.33|18
1639423050000|2021-12-13 19:17:30|1801.29|1781.29|1801.35|1781.35|1801.35|1781.35|1800.54|1780.54|22
1639423060000|2021-12-13 19:17:40|1801.39|1781.39|1802.37|1782.37|1802.37|1782.37|1801.31|1781.31|31
1639423070000|2021-12-13 19:17:50|1802.15|1782.15|1801.22|1781.22|1802.35|1782.35|1801.19|1781.19|27
1639423080000|2021-12-13 19:18:00|1801.72|1781.72|1801.27|1781.27|1801.72|1781.72|1800.96|1780.96|8
1639423090000|2021-12-13 19:18:10|1801.17|1781.17|1800.79|1780.79|1801.18|1781.18|1800.72|1780.72|7
1639423100000|2021-12-13 19:18:20|1800.54|1780.54|1801.14|1781.14|1801.17|1781.17|1799.97|1779.97|11
1639423110000|2021-12-13 19:18:30|1801.04|1781.04|1801.5|1781.5|1801.5|1781.5|1800.74|1780.74|15
1639423120000|2021-12-13 19:18:40|1801.46|1781.46|1800.99|1780.99|1802.73|1782.73|1800.99|1780.99|22
1639423130000|2021-12-13 19:18:50|1800.96|1780.96|1800.99|1780.99|1801.14|1781.14|1800.84|1780.84|27
1639423140000|2021-12-13 19:19:00|1800.7|1780.7|1801.44|1781.44|1801.46|1781.46|1800.7|1780.7|29
1639423150000|2021-12-13 19:19:10|1801.55|1781.55|1801.47|1781.47|1801.55|1781.55|1801.34|1781.34|26
1639423160000|2021-12-13 19:19:20|1801.34|1781.34|1801.34|1781.34|1801.34|1781.34|1800.83|1780.83|26
1639423170000|2021-12-13 19:19:30|1801.35|1781.35|1803.17|1783.17|1803.29|1783.29|1801.35|1781.35|25
1639423180000|2021-12-13 19:19:40|1803.53|1783.53|1804.64|1784.64|1804.94|1784.94|1803.45|1783.45|30
1639423190000|2021-12-13 19:19:50|1804.62|1784.62|1804.22|1784.22|1804.63|1784.63|1803.82|1783.82|28
1639423200000|2021-12-13 19:20:00|1804.31|1784.31|1805.42|1785.42|1805.42|1785.42|1804.29|1784.29|29
1639423210000|2021-12-13 19:20:10|1805.43|1785.43|1806.99|1786.99|1807.01|1787.01|1805.36|1785.36|22
1639423220000|2021-12-13 19:20:20|1806.98|1786.98|1806.19|1786.19|1807.28|1787.28|1805.99|1785.99|26
1639423230000|2021-12-13 19:20:30|1806.14|1786.14|1806.66|1786.66|1806.67|1786.67|1805.85|1785.85|22
1639423240000|2021-12-13 19:20:40|1806.7|1786.7|1807.63|1787.63|1807.63|1787.63|1806.7|1786.7|17
1639423250000|2021-12-13 19:20:50|1807.64|1787.64|1806.71|1786.71|1807.64|1787.64|1806.5|1786.5|13
1639423260000|2021-12-13 19:21:00|1806.83|1786.83|1808.54|1788.54|1808.54|1788.54|1806.51|1786.51|22
1639423270000|2021-12-13 19:21:10|1808.53|1788.53|1809.28|1789.28|1809.42|1789.42|1808.53|1788.53|13
1639423280000|2021-12-13 19:21:20|1809.48|1789.48|1809.44|1789.44|1809.48|1789.48|1808.88|1788.88|9
1639423290000|2021-12-13 19:21:30|1809.31|1789.31|1809.39|1789.39|1809.39|1789.39|1809.03|1789.03|7
1639423300000|2021-12-13 19:21:40|1809.45|1789.45|1809.79|1789.79|1809.83|1789.83|1808.49|1788.49|22
1639423310000|2021-12-13 19:21:50|1809.7|1789.7|1811.43|1791.43|1811.43|1791.43|1809.7|1789.7|23
1639423320000|2021-12-13 19:22:00|1811.62|1791.62|1810.56|1790.56|1812.32|1792.32|1810.37|1790.37|25
1639423330000|2021-12-13 19:22:10|1810.54|1790.54|1808.84|1788.84|1810.57|1790.57|1808.49|1788.49|27
1639423340000|2021-12-13 19:22:20|1809|1789|1805.72|1785.72|1809|1789|1805.72|1785.72|31
1639423350000|2021-12-13 19:22:30|1805.69|1785.69|1804.88|1784.88|1805.99|1785.99|1804.82|1784.82|32
1639423360000|2021-12-13 19:22:40|1804.9|1784.9|1803.81|1783.81|1805.03|1785.03|1803.77|1783.77|20
1639423370000|2021-12-13 19:22:50|1803.99|1783.99|1802.41|1782.41|1804.2|1784.2|1802.35|1782.35|29
1639423380000|2021-12-13 19:23:00|1802.35|1782.35|1800.82|1780.82|1802.4|1782.4|1800.57|1780.57|36
1639423390000|2021-12-13 19:23:10|1800.67|1780.67|1801.67|1781.67|1801.71|1781.71|1800.57|1780.57|26
1639423400000|2021-12-13 19:23:20|1801.22|1781.22|1800.6|1780.6|1802.23|1782.23|1800.6|1780.6|19
1639423410000|2021-12-13 19:23:30|1800.58|1780.58|1800|1780|1800.58|1780.58|1799.67|1779.67|29
1639423420000|2021-12-13 19:23:40|1799.99|1779.99|1800.9|1780.9|1800.96|1780.96|1799.63|1779.63|28
1639423430000|2021-12-13 19:23:50|1801.11|1781.11|1800.38|1780.38|1801.11|1781.11|1800.2|1780.2|27
1639423440000|2021-12-13 19:24:00|1800.43|1780.43|1800.27|1780.27|1800.51|1780.51|1799.46|1779.46|34
1639423450000|2021-12-13 19:24:10|1800.52|1780.52|1801.61|1781.61|1801.61|1781.61|1800.26|1780.26|36
1639423460000|2021-12-13 19:24:20|1801.6|1781.6|1800.68|1780.68|1801.6|1781.6|1800.4|1780.4|29
1639423470000|2021-12-13 19:24:30|1800.69|1780.69|1800.56|1780.56|1800.69|1780.69|1800.36|1780.36|26
1639423480000|2021-12-13 19:24:40|1800.57|1780.57|1800.19|1780.19|1800.69|1780.69|1800.19|1780.19|26
1639423490000|2021-12-13 19:24:50|1800.14|1780.14|1799.54|1779.54|1800.19|1780.19|1799.54|1779.54|26
1639423500000|2021-12-13 19:25:00|1799.52|1779.52|1794.51|1774.51|1799.53|1779.53|1794.51|1774.51|37
1639423510000|2021-12-13 19:25:10|1794.28|1774.28|1794.56|1774.56|1795.43|1775.43|1793.33|1773.33|28
1639423520000|2021-12-13 19:25:20|1794.52|1774.52|1794.14|1774.14|1794.52|1774.52|1793.48|1773.48|11
1639423530000|2021-12-13 19:25:30|1794.1|1774.1|1788.39|1768.39|1794.14|1774.14|1788.39|1768.39|20
1639423540000|2021-12-13 19:25:40|1788.57|1768.57|1784.14|1764.14|1789.92|1769.92|1783.26|1763.26|29
1639423550000|2021-12-13 19:25:50|1783.32|1763.32|1787.53|1767.53|1788.5|1768.5|1783.22|1763.22|34
1639423560000|2021-12-13 19:26:00|1787.25|1767.25|1786.15|1766.15|1788.31|1768.31|1785.58|1765.58|24
1639423570000|2021-12-13 19:26:10|1785.89|1765.89|1788.06|1768.06|1788.54|1768.54|1785.62|1765.62|39
1639423580000|2021-12-13 19:26:20|1788.3|1768.3|1790.32|1770.32|1790.48|1770.48|1787.9|1767.9|39
1639423590000|2021-12-13 19:26:30|1790.31|1770.31|1791.45|1771.45|1791.45|1771.45|1789.01|1769.01|36
1639423600000|2021-12-13 19:26:40|1791.46|1771.46|1792.88|1772.88|1793.08|1773.08|1790.89|1770.89|33
1639423610000|2021-12-13 19:26:50|1792.68|1772.68|1786.74|1766.74|1792.68|1772.68|1785.46|1765.46|40
1639423620000|2021-12-13 19:27:00|1786.62|1766.62|1789.54|1769.54|1790.01|1770.01|1786.22|1766.22|38
1639423630000|2021-12-13 19:27:10|1789.53|1769.53|1780.07|1760.07|1790.31|1770.31|1780.07|1760.07|39
1639423640000|2021-12-13 19:27:20|1778.85|1758.85|1776.53|1756.53|1779.63|1759.63|1776.53|1756.53|36
1639423650000|2021-12-13 19:27:30|1776.41|1756.41|1772.04|1752.04|1776.41|1756.41|1771.63|1751.63|35
1639423660000|2021-12-13 19:27:40|1772.03|1752.03|1777.91|1757.91|1777.98|1757.98|1771.94|1751.94|38
1639423670000|2021-12-13 19:27:50|1777.96|1757.96|1780.85|1760.85|1780.85|1760.85|1777.96|1757.96|31
1639423680000|2021-12-13 19:28:00|1781.03|1761.03|1783.03|1763.03|1783.26|1763.26|1780.89|1760.89|28
1639423690000|2021-12-13 19:28:10|1782.59|1762.59|1778.36|1758.36|1782.59|1762.59|1777.78|1757.78|35
1639423700000|2021-12-13 19:28:20|1778.7|1758.7|1783.13|1763.13|1783.62|1763.62|1778.7|1758.7|38
1639423710000|2021-12-13 19:28:30|1783.26|1763.26|1778.58|1758.58|1784.14|1764.14|1777.64|1757.64|38
1639423720000|2021-12-13 19:28:40|1777.87|1757.87|1774.16|1754.16|1778.34|1758.34|1774.16|1754.16|39
1639423730000|2021-12-13 19:28:50|1774.11|1754.11|1779.77|1759.77|1779.77|1759.77|1773.92|1753.92|39
1639423740000|2021-12-13 19:29:00|1779.82|1759.82|1778.23|1758.23|1780.22|1760.22|1778.23|1758.23|33
1639423750000|2021-12-13 19:29:10|1778.36|1758.36|1773.04|1753.04|1778.36|1758.36|1773.04|1753.04|35
1639423760000|2021-12-13 19:29:20|1773.03|1753.03|1769.93|1749.93|1773.03|1753.03|1769.22|1749.22|30
1639423770000|2021-12-13 19:29:30|1769.85|1749.85|1772.42|1752.42|1773.99|1753.99|1769.85|1749.85|32
1639423780000|2021-12-13 19:29:40|1772.23|1752.23|1770.8|1750.8|1772.23|1752.23|1768.95|1748.95|37
1639423790000|2021-12-13 19:29:50|1770.75|1750.75|1775.2|1755.2|1775.2|1755.2|1770.28|1750.28|34
1639423800000|2021-12-13 19:30:00|1775.22|1755.22|1770.35|1750.35|1775.96|1755.96|1770.33|1750.33|33
1639423810000|2021-12-13 19:30:10|1770.93|1750.93|1776|1756|1776|1756|1770.01|1750.01|37
1639423820000|2021-12-13 19:30:20|1775.99|1755.99|1776.22|1756.22|1776.42|1756.42|1775.1|1755.1|35
1639423830000|2021-12-13 19:30:30|1776.06|1756.06|1776.08|1756.08|1776.28|1756.28|1773.88|1753.88|38
1639423840000|2021-12-13 19:30:40|1776.13|1756.13|1773.85|1753.85|1776.4|1756.4|1773.18|1753.18|37
1639423850000|2021-12-13 19:30:50|1773.52|1753.52|1773.42|1753.42|1774.2|1754.2|1772.32|1752.32|34
1639423860000|2021-12-13 19:31:00|1773.44|1753.44|1771.23|1751.23|1773.84|1753.84|1771.09|1751.09|36
1639423870000|2021-12-13 19:31:10|1771.18|1751.18|1769.04|1749.04|1771.22|1751.22|1768.99|1748.99|29
1639423880000|2021-12-13 19:31:20|1769.1|1749.1|1767.53|1747.53|1769.1|1749.1|1767.53|1747.53|33
1639423890000|2021-12-13 19:31:30|1767.55|1747.55|1767.12|1747.12|1767.85|1747.85|1767.12|1747.12|34
1639423900000|2021-12-13 19:31:40|1767.11|1747.11|1762.57|1742.57|1767.17|1747.17|1762.57|1742.57|37
1639423910000|2021-12-13 19:31:50|1762.52|1742.52|1761.84|1741.84|1762.52|1742.52|1757.28|1737.28|38
1639423920000|2021-12-13 19:32:00|1763.67|1743.67|1767.16|1747.16|1767.6|1747.6|1761.61|1741.61|35
1639423930000|2021-12-13 19:32:10|1767.15|1747.15|1771.54|1751.54|1772.42|1752.42|1767.03|1747.03|38
1639423940000|2021-12-13 19:32:20|1771.61|1751.61|1769.95|1749.95|1773.7|1753.7|1769.95|1749.95|39
1639423950000|2021-12-13 19:32:30|1770.02|1750.02|1765.67|1745.67|1770.02|1750.02|1765.25|1745.25|35
1639423960000|2021-12-13 19:32:40|1765.72|1745.72|1763.21|1743.21|1766.87|1746.87|1762.59|1742.59|35
1639423970000|2021-12-13 19:32:50|1763.53|1743.53|1768.7|1748.7|1769.5|1749.5|1763.5|1743.5|38
1639423980000|2021-12-13 19:33:00|1768.89|1748.89|1765.95|1745.95|1768.89|1748.89|1765.94|1745.94|35
1639423990000|2021-12-13 19:33:10|1765.94|1745.94|1765.94|1745.94|1766.73|1746.73|1764.93|1744.93|39
1639424000000|2021-12-13 19:33:20|1765.82|1745.82|1758.98|1738.98|1765.82|1745.82|1758.98|1738.98|37
1639424010000|2021-12-13 19:33:30|1758.86|1738.86|1760.3|1740.3|1761.13|1741.13|1758.54|1738.54|35
1639424020000|2021-12-13 19:33:40|1759.78|1739.78|1762.52|1742.52|1762.56|1742.56|1759.53|1739.53|36
1639424030000|2021-12-13 19:33:50|1762.44|1742.44|1759.16|1739.16|1762.45|1742.45|1758.88|1738.88|31
1639424040000|2021-12-13 19:34:00|1758.99|1738.99|1760.54|1740.54|1760.54|1740.54|1757.13|1737.13|32
1639424050000|2021-12-13 19:34:10|1760.44|1740.44|1755.77|1735.77|1760.44|1740.44|1755.52|1735.52|33
1639424060000|2021-12-13 19:34:20|1755.93|1735.93|1757.06|1737.06|1757.26|1737.26|1755.89|1735.89|34
1639424070000|2021-12-13 19:34:30|1757.05|1737.05|1760.88|1740.88|1760.88|1740.88|1756.93|1736.93|37
1639424080000|2021-12-13 19:34:40|1760.98|1740.98|1763.1|1743.1|1763.11|1743.11|1760.91|1740.91|32
1639424090000|2021-12-13 19:34:50|1763.46|1743.46|1764.16|1744.16|1764.17|1744.17|1761.98|1741.98|32
1639424100000|2021-12-13 19:35:00|1764.54|1744.54|1759.6|1739.6|1764.59|1744.59|1759.52|1739.52|37
1639424110000|2021-12-13 19:35:10|1759.94|1739.94|1760.16|1740.16|1761.64|1741.64|1759.94|1739.94|33
1639424120000|2021-12-13 19:35:20|1760.22|1740.22|1762.8|1742.8|1762.8|1742.8|1760.15|1740.15|34
1639424130000|2021-12-13 19:35:30|1762.81|1742.81|1760.11|1740.11|1762.84|1742.84|1760.11|1740.11|36
1639424140000|2021-12-13 19:35:40|1760.04|1740.04|1759.41|1739.41|1760.04|1740.04|1758.87|1738.87|34
1639424150000|2021-12-13 19:35:50|1759.43|1739.43|1760.21|1740.21|1761.23|1741.23|1759.43|1739.43|28
1639424160000|2021-12-13 19:36:00|1760.22|1740.22|1760.44|1740.44|1761.3|1741.3|1760.01|1740.01|30
1639424170000|2021-12-13 19:36:10|1759.58|1739.58|1761.04|1741.04|1761.85|1741.85|1759.53|1739.53|32
1639424180000|2021-12-13 19:36:20|1761.1|1741.1|1761.53|1741.53|1761.92|1741.92|1761|1741|31
1639424190000|2021-12-13 19:36:30|1761.46|1741.46|1760.76|1740.76|1761.73|1741.73|1760.74|1740.74|33
1639424200000|2021-12-13 19:36:40|1760.67|1740.67|1759.65|1739.65|1761.5|1741.5|1759.03|1739.03|33
1639424210000|2021-12-13 19:36:50|1759.64|1739.64|1759.03|1739.03|1759.64|1739.64|1759.03|1739.03|31
1639424220000|2021-12-13 19:37:00|1759|1739|1758.52|1738.52|1759|1739|1757.16|1737.16|37
1639424230000|2021-12-13 19:37:10|1758.51|1738.51|1760.25|1740.25|1760.57|1740.57|1758.43|1738.43|28
1639424240000|2021-12-13 19:37:20|1760.33|1740.33|1760.4|1740.4|1760.4|1740.4|1758.95|1738.95|34
1639424250000|2021-12-13 19:37:30|1760.47|1740.47|1758.11|1738.11|1760.47|1740.47|1757.47|1737.47|39
1639424260000|2021-12-13 19:37:40|1758.17|1738.17|1761.79|1741.79|1761.79|1741.79|1758.03|1738.03|34
1639424270000|2021-12-13 19:37:50|1761.91|1741.91|1762.17|1742.17|1763.36|1743.36|1761.63|1741.63|37
1639424280000|2021-12-13 19:38:00|1762.18|1742.18|1761.15|1741.15|1762.18|1742.18|1760.4|1740.4|35
1639424290000|2021-12-13 19:38:10|1761.16|1741.16|1760.58|1740.58|1761.33|1741.33|1759.41|1739.41|38
1639424300000|2021-12-13 19:38:20|1760.53|1740.53|1759.03|1739.03|1761.82|1741.82|1758.65|1738.65|38
1639424310000|2021-12-13 19:38:30|1759.18|1739.18|1760.41|1740.41|1761.47|1741.47|1759.18|1739.18|33
1639424320000|2021-12-13 19:38:40|1760.33|1740.33|1759.73|1739.73|1760.53|1740.53|1759.31|1739.31|34
1639424330000|2021-12-13 19:38:50|1759.76|1739.76|1760.8|1740.8|1761.5|1741.5|1759.5|1739.5|28
1639424340000|2021-12-13 19:39:00|1760.85|1740.85|1761.61|1741.61|1761.61|1741.61|1759.84|1739.84|32
1639424350000|2021-12-13 19:39:10|1761.63|1741.63|1763.14|1743.14|1763.14|1743.14|1761.51|1741.51|32
1639424360000|2021-12-13 19:39:20|1763.27|1743.27|1760.6|1740.6|1763.58|1743.58|1760.51|1740.51|35
1639424370000|2021-12-13 19:39:30|1760.55|1740.55|1761.37|1741.37|1761.37|1741.37|1759.98|1739.98|33
1639424380000|2021-12-13 19:39:40|1761.35|1741.35|1760.61|1740.61|1761.35|1741.35|1760.39|1740.39|34
1639424390000|2021-12-13 19:39:50|1760.92|1740.92|1759.59|1739.59|1760.92|1740.92|1759.59|1739.59|22
1639424400000|2021-12-13 19:40:00|1759.6|1739.6|1756.61|1736.61|1759.82|1739.82|1756.03|1736.03|38
1639424410000|2021-12-13 19:40:10|1756.42|1736.42|1755.91|1735.91|1756.5|1736.5|1754.32|1734.32|38
1639424420000|2021-12-13 19:40:20|1755.97|1735.97|1757.28|1737.28|1757.28|1737.28|1755.97|1735.97|36
1639424430000|2021-12-13 19:40:30|1757.29|1737.29|1757.9|1737.9|1757.9|1737.9|1756.33|1736.33|37
1639424440000|2021-12-13 19:40:40|1758|1738|1757.54|1737.54|1758.39|1738.39|1757.47|1737.47|34
1639424450000|2021-12-13 19:40:50|1757.94|1737.94|1757.23|1737.23|1758.17|1738.17|1757.15|1737.15|30
1639424460000|2021-12-13 19:41:00|1756.8|1736.8|1754.61|1734.61|1756.8|1736.8|1754.58|1734.58|35
1639424470000|2021-12-13 19:41:10|1754.47|1734.47|1751.93|1731.93|1754.47|1734.47|1751.89|1731.89|32
1639424480000|2021-12-13 19:41:20|1752.09|1732.09|1751.94|1731.94|1752.71|1732.71|1751.74|1731.74|32
1639424490000|2021-12-13 19:41:30|1751.92|1731.92|1750.71|1730.71|1752.65|1732.65|1750.71|1730.71|34
1639424500000|2021-12-13 19:41:40|1750.59|1730.59|1746.32|1726.32|1750.59|1730.59|1746.32|1726.32|36
1639424510000|2021-12-13 19:41:50|1746.28|1726.28|1748.15|1728.15|1748.24|1728.24|1745.3|1725.3|36
1639424520000|2021-12-13 19:42:00|1748.05|1728.05|1747.6|1727.6|1748.48|1728.48|1747.02|1727.02|31
1639424530000|2021-12-13 19:42:10|1747.59|1727.59|1749.94|1729.94|1750.39|1730.39|1747.59|1727.59|29
1639424540000|2021-12-13 19:42:20|1750|1730|1748.19|1728.19|1750|1730|1748.09|1728.09|21
1639424550000|2021-12-13 19:42:30|1748.14|1728.14|1743.14|1723.14|1748.37|1728.37|1742.53|1722.53|38
1639424560000|2021-12-13 19:42:40|1743.16|1723.16|1742.35|1722.35|1744.01|1724.01|1741.6|1721.6|34
1639424570000|2021-12-13 19:42:50|1742.07|1722.07|1742.28|1722.28|1744.31|1724.31|1741.7|1721.7|37
1639424580000|2021-12-13 19:43:00|1742.27|1722.27|1742.29|1722.29|1742.73|1722.73|1741.85|1721.85|27
1639424590000|2021-12-13 19:43:10|1742.3|1722.3|1744.17|1724.17|1744.2|1724.2|1742.3|1722.3|30
1639424600000|2021-12-13 19:43:20|1744.12|1724.12|1744.1|1724.1|1744.25|1724.25|1743.5|1723.5|26
1639424610000|2021-12-13 19:43:30|1744.32|1724.32|1744.43|1724.43|1745.93|1725.93|1744.32|1724.32|23
1639424620000|2021-12-13 19:43:40|1744.36|1724.36|1743.91|1723.91|1744.36|1724.36|1743.39|1723.39|35
1639424630000|2021-12-13 19:43:50|1743.93|1723.93|1747.17|1727.17|1747.55|1727.55|1743.93|1723.93|25
1639424640000|2021-12-13 19:44:00|1747.31|1727.31|1748.41|1728.41|1748.41|1728.41|1746.59|1726.59|27
1639424650000|2021-12-13 19:44:10|1748.55|1728.55|1751.89|1731.89|1751.89|1731.89|1748.38|1728.38|31
1639424660000|2021-12-13 19:44:20|1752.49|1732.49|1753.27|1733.27|1753.27|1733.27|1752.11|1732.11|38
1639424670000|2021-12-13 19:44:30|1753.25|1733.25|1756.89|1736.89|1756.89|1736.89|1753.11|1733.11|35
1639424680000|2021-12-13 19:44:40|1756.82|1736.82|1755.02|1735.02|1757.54|1737.54|1755.02|1735.02|26
1639424690000|2021-12-13 19:44:50|1755.07|1735.07|1755.07|1735.07|1755.7|1735.7|1755|1735|30
1639424700000|2021-12-13 19:45:00|1755.06|1735.06|1754.83|1734.83|1755.35|1735.35|1752.18|1732.18|37
1639424710000|2021-12-13 19:45:10|1754.79|1734.79|1754.62|1734.62|1754.83|1734.83|1753.29|1733.29|33
1639424720000|2021-12-13 19:45:20|1754.58|1734.58|1753.99|1733.99|1754.84|1734.84|1753.61|1733.61|33
1639424730000|2021-12-13 19:45:30|1753.96|1733.96|1756.85|1736.85|1756.85|1736.85|1753.96|1733.96|26
1639424740000|2021-12-13 19:45:40|1756.59|1736.59|1759.21|1739.21|1759.21|1739.21|1756.54|1736.54|23
1639424750000|2021-12-13 19:45:50|1759.25|1739.25|1761.96|1741.96|1761.96|1741.96|1759.15|1739.15|23
1639424760000|2021-12-13 19:46:00|1762.07|1742.07|1764.64|1744.64|1764.91|1744.91|1761.91|1741.91|33
1639424770000|2021-12-13 19:46:10|1764.66|1744.66|1767.66|1747.66|1767.66|1747.66|1764.57|1744.57|29
1639424780000|2021-12-13 19:46:20|1767.67|1747.67|1766.43|1746.43|1768.44|1748.44|1765.06|1745.06|36
1639424790000|2021-12-13 19:46:30|1766.67|1746.67|1768.45|1748.45|1769.34|1749.34|1765.72|1745.72|36
1639424800000|2021-12-13 19:46:40|1768.43|1748.43|1766.02|1746.02|1768.48|1748.48|1765.12|1745.12|40
1639424810000|2021-12-13 19:46:50|1766.06|1746.06|1764.61|1744.61|1766.29|1746.29|1764.46|1744.46|36
1639424820000|2021-12-13 19:47:00|1764.58|1744.58|1766.89|1746.89|1766.9|1746.9|1763.87|1743.87|36
1639424830000|2021-12-13 19:47:10|1767.01|1747.01|1767.24|1747.24|1768.07|1748.07|1766.98|1746.98|40
1639424840000|2021-12-13 19:47:20|1767.26|1747.26|1768.39|1748.39|1768.39|1748.39|1767.12|1747.12|32
1639424850000|2021-12-13 19:47:30|1768.62|1748.62|1772.66|1752.66|1772.66|1752.66|1768.62|1748.62|34
1639424860000|2021-12-13 19:47:40|1772.52|1752.52|1772.99|1752.99|1773.97|1753.97|1772.5|1752.5|37
1639424870000|2021-12-13 19:47:50|1772.96|1752.96|1774.18|1754.18|1774.85|1754.85|1772.69|1752.69|31
1639424880000|2021-12-13 19:48:00|1774.27|1754.27|1775.98|1755.98|1776.57|1756.57|1774.2|1754.2|32
1639424890000|2021-12-13 19:48:10|1775.93|1755.93|1776.29|1756.29|1776.29|1756.29|1774|1754|26
1639424900000|2021-12-13 19:48:20|1776.49|1756.49|1778.46|1758.46|1779.44|1759.44|1776.49|1756.49|35
1639424910000|2021-12-13 19:48:30|1778.81|1758.81|1781.22|1761.22|1781.22|1761.22|1778.45|1758.45|37
1639424920000|2021-12-13 19:48:40|1781.03|1761.03|1782.36|1762.36|1782.66|1762.66|1781.01|1761.01|22
1639424930000|2021-12-13 19:48:50|1782.37|1762.37|1779.96|1759.96|1782.37|1762.37|1779.96|1759.96|35
1639424940000|2021-12-13 19:49:00|1779.99|1759.99|1781.28|1761.28|1782|1762|1779.89|1759.89|35
1639424950000|2021-12-13 19:49:10|1781.29|1761.29|1782.59|1762.59|1782.59|1762.59|1780.88|1760.88|35
1639424960000|2021-12-13 19:49:20|1782.57|1762.57|1782.29|1762.29|1782.58|1762.58|1782.07|1762.07|24
1639424970000|2021-12-13 19:49:30|1782.37|1762.37|1785.08|1765.08|1785.45|1765.45|1782.37|1762.37|23
1639424980000|2021-12-13 19:49:40|1785.41|1765.41|1791.14|1771.14|1791.14|1771.14|1785.41|1765.41|38
1639424990000|2021-12-13 19:49:50|1791.17|1771.17|1790.98|1770.98|1792.11|1772.11|1789.8|1769.8|35
1639425000000|2021-12-13 19:50:00|1791.04|1771.04|1789.69|1769.69|1791.54|1771.54|1789.69|1769.69|37
1639425010000|2021-12-13 19:50:10|1789.28|1769.28|1789.76|1769.76|1790.26|1770.26|1786.77|1766.77|37
1639425020000|2021-12-13 19:50:20|1789.74|1769.74|1787.22|1767.22|1789.74|1769.74|1786.75|1766.75|37
1639425030000|2021-12-13 19:50:30|1787.3|1767.3|1786.28|1766.28|1787.65|1767.65|1786.15|1766.15|36
1639425040000|2021-12-13 19:50:40|1786.27|1766.27|1787.98|1767.98|1788.08|1768.08|1786.27|1766.27|26
1639425050000|2021-12-13 19:50:50|1787.99|1767.99|1790.04|1770.04|1790.21|1770.21|1787.84|1767.84|39
1639425060000|2021-12-13 19:51:00|1790.01|1770.01|1791.51|1771.51|1791.97|1771.97|1790.01|1770.01|36
1639425070000|2021-12-13 19:51:10|1791.55|1771.55|1793.05|1773.05|1793.11|1773.11|1791.48|1771.48|34
1639425080000|2021-12-13 19:51:20|1793.15|1773.15|1792.88|1772.88|1794.41|1774.41|1792.39|1772.39|35
1639425090000|2021-12-13 19:51:30|1792.64|1772.64|1791.93|1771.93|1792.73|1772.73|1791.24|1771.24|36
1639425100000|2021-12-13 19:51:40|1791.89|1771.89|1792.76|1772.76|1792.8|1772.8|1791.89|1771.89|27
1639425110000|2021-12-13 19:51:50|1792.69|1772.69|1794.78|1774.78|1794.78|1774.78|1792.66|1772.66|30
1639425120000|2021-12-13 19:52:00|1794.8|1774.8|1794.42|1774.42|1795.16|1775.16|1794.33|1774.33|23
1639425130000|2021-12-13 19:52:10|1794.38|1774.38|1791.93|1771.93|1794.38|1774.38|1791.87|1771.87|34
1639425140000|2021-12-13 19:52:20|1791.96|1771.96|1792.23|1772.23|1792.86|1772.86|1791.57|1771.57|35
1639425150000|2021-12-13 19:52:30|1792.26|1772.26|1793.47|1773.47|1793.47|1773.47|1792.09|1772.09|31
1639425160000|2021-12-13 19:52:40|1793.45|1773.45|1793.7|1773.7|1795.34|1775.34|1793.29|1773.29|38
1639425170000|2021-12-13 19:52:50|1793.67|1773.67|1794.99|1774.99|1795.11|1775.11|1793.08|1773.08|36
1639425180000|2021-12-13 19:53:00|1795.03|1775.03|1795.5|1775.5|1795.68|1775.68|1794.38|1774.38|35
1639425190000|2021-12-13 19:53:10|1795.47|1775.47|1797.83|1777.83|1797.92|1777.92|1794.42|1774.42|34
1639425200000|2021-12-13 19:53:20|1797.48|1777.48|1796.5|1776.5|1797.48|1777.48|1796.24|1776.24|29
1639425210000|2021-12-13 19:53:30|1796.46|1776.46|1796.29|1776.29|1796.67|1776.67|1796.17|1776.17|29
1639425220000|2021-12-13 19:53:40|1796.31|1776.31|1796.32|1776.32|1796.61|1776.61|1796.01|1776.01|34
1639425230000|2021-12-13 19:53:50|1796.27|1776.27|1798.71|1778.71|1798.71|1778.71|1796.27|1776.27|30
1639425240000|2021-12-13 19:54:00|1799.15|1779.15|1799.3|1779.3|1799.43|1779.43|1798.41|1778.41|31
1639425250000|2021-12-13 19:54:10|1799.27|1779.27|1799.57|1779.57|1799.57|1779.57|1799.01|1779.01|30
1639425260000|2021-12-13 19:54:20|1799.5|1779.5|1800.53|1780.53|1801.86|1781.86|1798.84|1778.84|32
1639425270000|2021-12-13 19:54:30|1800.66|1780.66|1801.27|1781.27|1801.72|1781.72|1800.66|1780.66|21
1639425280000|2021-12-13 19:54:40|1801.34|1781.34|1799.63|1779.63|1801.38|1781.38|1799.52|1779.52|27
1639425290000|2021-12-13 19:54:50|1799.6|1779.6|1797.67|1777.67|1799.6|1779.6|1797.63|1777.63|36
1639425300000|2021-12-13 19:55:00|1797.69|1777.69|1798.39|1778.39|1800.09|1780.09|1797.57|1777.57|38
1639425310000|2021-12-13 19:55:10|1798.35|1778.35|1798.48|1778.48|1798.89|1778.89|1797.6|1777.6|39
1639425320000|2021-12-13 19:55:20|1798.57|1778.57|1799.21|1779.21|1799.23|1779.23|1798.37|1778.37|25
1639425330000|2021-12-13 19:55:30|1799.22|1779.22|1799.58|1779.58|1799.63|1779.63|1798.72|1778.72|20
1639425340000|2021-12-13 19:55:40|1799.59|1779.59|1799.67|1779.67|1800.37|1780.37|1799.45|1779.45|31
1639425350000|2021-12-13 19:55:50|1799.69|1779.69|1799.83|1779.83|1800.62|1780.62|1799.57|1779.57|31
1639425360000|2021-12-13 19:56:00|1799.82|1779.82|1799.85|1779.85|1800.15|1780.15|1799.16|1779.16|27
1639425370000|2021-12-13 19:56:10|1799.89|1779.89|1800.48|1780.48|1800.48|1780.48|1799.22|1779.22|30
1639425380000|2021-12-13 19:56:20|1800.45|1780.45|1801.44|1781.44|1801.75|1781.75|1799.96|1779.96|21
1639425390000|2021-12-13 19:56:30|1801.48|1781.48|1800.16|1780.16|1801.48|1781.48|1799.94|1779.94|31
1639425400000|2021-12-13 19:56:40|1800.02|1780.02|1797.89|1777.89|1800.15|1780.15|1797.89|1777.89|33
1639425410000|2021-12-13 19:56:50|1797.88|1777.88|1799.51|1779.51|1800.66|1780.66|1797.77|1777.77|39
1639425420000|2021-12-13 19:57:00|1799.46|1779.46|1800.98|1780.98|1801.13|1781.13|1799.38|1779.38|31
1639425430000|2021-12-13 19:57:10|1801.31|1781.31|1802.14|1782.14|1802.23|1782.23|1801.31|1781.31|25
1639425440000|2021-12-13 19:57:20|1802.18|1782.18|1801.91|1781.91|1802.52|1782.52|1801.7|1781.7|20
1639425450000|2021-12-13 19:57:30|1801.92|1781.92|1801.4|1781.4|1801.92|1781.92|1800.8|1780.8|34
1639425460000|2021-12-13 19:57:40|1801.56|1781.56|1802.25|1782.25|1802.25|1782.25|1801.48|1781.48|28
1639425470000|2021-12-13 19:57:50|1802.22|1782.22|1804.91|1784.91|1804.91|1784.91|1801.84|1781.84|31
1639425480000|2021-12-13 19:58:00|1804.94|1784.94|1804.41|1784.41|1804.95|1784.95|1804.4|1784.4|26
1639425490000|2021-12-13 19:58:10|1804.38|1784.38|1805.58|1785.58|1805.6|1785.6|1804.2|1784.2|25
1639425500000|2021-12-13 19:58:20|1805.57|1785.57|1804.67|1784.67|1805.59|1785.59|1804.48|1784.48|35
1639425510000|2021-12-13 19:58:30|1804.69|1784.69|1804.51|1784.51|1805.61|1785.61|1804.51|1784.51|30
1639425520000|2021-12-13 19:58:40|1804.41|1784.41|1802.36|1782.36|1804.43|1784.43|1802.27|1782.27|31
1639425530000|2021-12-13 19:58:50|1802.38|1782.38|1802.05|1782.05|1802.82|1782.82|1800.86|1780.86|35
1639425540000|2021-12-13 19:59:00|1802.54|1782.54|1802.1|1782.1|1802.54|1782.54|1801.29|1781.29|36
1639425550000|2021-12-13 19:59:10|1802.09|1782.09|1800.14|1780.14|1802.62|1782.62|1800.14|1780.14|37
1639425560000|2021-12-13 19:59:20|1800.09|1780.09|1797.69|1777.69|1800.09|1780.09|1797.36|1777.36|37
1639425570000|2021-12-13 19:59:30|1797.7|1777.7|1796.9|1776.9|1797.77|1777.77|1796.86|1776.86|36
1639425580000|2021-12-13 19:59:40|1796.89|1776.89|1796.49|1776.49|1797.57|1777.57|1796.32|1776.32|39
1639425590000|2021-12-13 19:59:50|1796.45|1776.45|1796.76|1776.76|1796.77|1776.77|1796.18|1776.18|31
1639425600000|2021-12-13 20:00:00|1796.36|1776.36|1794.3|1774.3|1796.73|1776.73|1794.3|1774.3|39
1639425610000|2021-12-13 20:00:10|1794.24|1774.24|1793.18|1773.18|1795.11|1775.11|1793.18|1773.18|36
1639425620000|2021-12-13 20:00:20|1793.06|1773.06|1793.98|1773.98|1794.49|1774.49|1792.6|1772.6|33
1639425630000|2021-12-13 20:00:30|1794.84|1774.84|1792.69|1772.69|1794.85|1774.85|1792.45|1772.45|30
1639425640000|2021-12-13 20:00:40|1792.77|1772.77|1791.65|1771.65|1793.01|1773.01|1791.33|1771.33|29
1639425650000|2021-12-13 20:00:50|1791.63|1771.63|1791.18|1771.18|1791.67|1771.67|1791.18|1771.18|35
1639425660000|2021-12-13 20:01:00|1791.11|1771.11|1790.98|1770.98|1791.31|1771.31|1790.39|1770.39|29
1639425670000|2021-12-13 20:01:10|1791.02|1771.02|1791.41|1771.41|1792.22|1772.22|1790.88|1770.88|32
1639425680000|2021-12-13 20:01:20|1791.42|1771.42|1792.61|1772.61|1793.09|1773.09|1790.91|1770.91|33
1639425690000|2021-12-13 20:01:30|1793.14|1773.14|1791.97|1771.97|1793.63|1773.63|1791.97|1771.97|27
1639425700000|2021-12-13 20:01:40|1791.86|1771.86|1790.75|1770.75|1791.9|1771.9|1790.45|1770.45|33
1639425710000|2021-12-13 20:01:50|1790.73|1770.73|1789.57|1769.57|1790.73|1770.73|1789.57|1769.57|21
1639425720000|2021-12-13 20:02:00|1789.53|1769.53|1789.77|1769.77|1790.44|1770.44|1789.23|1769.23|36
1639425730000|2021-12-13 20:02:10|1789.78|1769.78|1793.27|1773.27|1793.58|1773.58|1789.78|1769.78|34
1639425740000|2021-12-13 20:02:20|1792.77|1772.77|1792.96|1772.96|1793.21|1773.21|1791.03|1771.03|39
1639425750000|2021-12-13 20:02:30|1792.78|1772.78|1796.37|1776.37|1796.37|1776.37|1792.78|1772.78|33
1639425760000|2021-12-13 20:02:40|1796.4|1776.4|1797.8|1777.8|1798.59|1778.59|1796.4|1776.4|32
1639425770000|2021-12-13 20:02:50|1797.46|1777.46|1797.8|1777.8|1798.15|1778.15|1797.12|1777.12|40
1639425780000|2021-12-13 20:03:00|1797.53|1777.53|1800.8|1780.8|1800.8|1780.8|1797.52|1777.52|31
1639425790000|2021-12-13 20:03:10|1801.03|1781.03|1800.72|1780.72|1801.04|1781.04|1798.98|1778.98|39
1639425800000|2021-12-13 20:03:20|1800.77|1780.77|1806.77|1786.77|1806.77|1786.77|1800.77|1780.77|35
1639425810000|2021-12-13 20:03:30|1806.74|1786.74|1806.83|1786.83|1808.05|1788.05|1806.58|1786.58|34
1639425820000|2021-12-13 20:03:40|1806.79|1786.79|1805.26|1785.26|1807.72|1787.72|1805.08|1785.08|34
1639425830000|2021-12-13 20:03:50|1805.28|1785.28|1803.46|1783.46|1805.28|1785.28|1803.46|1783.46|35
1639425840000|2021-12-13 20:04:00|1803.42|1783.42|1803.11|1783.11|1803.78|1783.78|1802.69|1782.69|34
1639425850000|2021-12-13 20:04:10|1803.02|1783.02|1800.96|1780.96|1803.42|1783.42|1800.94|1780.94|32
1639425860000|2021-12-13 20:04:20|1800.92|1780.92|1800.81|1780.81|1801.78|1781.78|1800.81|1780.81|35
1639425870000|2021-12-13 20:04:30|1800.75|1780.75|1802.34|1782.34|1802.34|1782.34|1800.56|1780.56|36
1639425880000|2021-12-13 20:04:40|1802.61|1782.61|1802.53|1782.53|1802.67|1782.67|1801.29|1781.29|35
1639425890000|2021-12-13 20:04:50|1802.34|1782.34|1801.8|1781.8|1802.74|1782.74|1801.8|1781.8|39
1639425900000|2021-12-13 20:05:00|1801.82|1781.82|1801.7|1781.7|1801.82|1781.82|1801.3|1781.3|30
1639425910000|2021-12-13 20:05:10|1801.67|1781.67|1801.39|1781.39|1801.77|1781.77|1801.39|1781.39|19
1639425920000|2021-12-13 20:05:20|1801.47|1781.47|1801.24|1781.24|1801.64|1781.64|1800.9|1780.9|27
1639425930000|2021-12-13 20:05:30|1800.95|1780.95|1791.12|1771.12|1801.23|1781.23|1791.1|1771.1|33
1639425940000|2021-12-13 20:05:40|1791.61|1771.61|1794.98|1774.98|1795.14|1775.14|1790.57|1770.57|34
1639425950000|2021-12-13 20:05:50|1794.94|1774.94|1795.84|1775.84|1796.4|1776.4|1794.93|1774.93|32
1639425960000|2021-12-13 20:06:00|1795.82|1775.82|1794.83|1774.83|1795.89|1775.89|1794.36|1774.36|33
1639425970000|2021-12-13 20:06:10|1795.55|1775.55|1796.22|1776.22|1796.42|1776.42|1794.94|1774.94|30
1639425980000|2021-12-13 20:06:20|1796.33|1776.33|1794.98|1774.98|1796.33|1776.33|1794.83|1774.83|33
1639425990000|2021-12-13 20:06:30|1795.02|1775.02|1796.42|1776.42|1796.5|1776.5|1794.17|1774.17|29
1639426000000|2021-12-13 20:06:40|1796.72|1776.72|1796.08|1776.08|1797.63|1777.63|1795.91|1775.91|35
1639426010000|2021-12-13 20:06:50|1796.09|1776.09|1796.38|1776.38|1796.38|1776.38|1795.79|1775.79|29
1639426020000|2021-12-13 20:07:00|1796.55|1776.55|1798.44|1778.44|1798.44|1778.44|1795.91|1775.91|35
1639426030000|2021-12-13 20:07:10|1798.45|1778.45|1798.68|1778.68|1800.57|1780.57|1798.45|1778.45|34
1639426040000|2021-12-13 20:07:20|1798.78|1778.78|1800.84|1780.84|1801.3|1781.3|1798.78|1778.78|34
1639426050000|2021-12-13 20:07:30|1800.48|1780.48|1800.07|1780.07|1801.09|1781.09|1799.92|1779.92|36
1639426060000|2021-12-13 20:07:40|1800.05|1780.05|1800.81|1780.81|1800.81|1780.81|1799.5|1779.5|34
1639426070000|2021-12-13 20:07:50|1800.89|1780.89|1801.47|1781.47|1801.47|1781.47|1799.78|1779.78|33
1639426080000|2021-12-13 20:08:00|1801.48|1781.48|1801.01|1781.01|1801.71|1781.71|1800.33|1780.33|36
1639426090000|2021-12-13 20:08:10|1800.61|1780.61|1801.33|1781.33|1801.43|1781.43|1800.61|1780.61|32
1639426100000|2021-12-13 20:08:20|1801.31|1781.31|1801.21|1781.21|1801.58|1781.58|1800.51|1780.51|35
1639426110000|2021-12-13 20:08:30|1801.17|1781.17|1801.27|1781.27|1801.75|1781.75|1800.81|1780.81|33
1639426120000|2021-12-13 20:08:40|1801.22|1781.22|1801.31|1781.31|1801.41|1781.41|1801.08|1781.08|26
1639426130000|2021-12-13 20:08:50|1801.34|1781.34|1801.77|1781.77|1801.83|1781.83|1801.34|1781.34|24
1639426140000|2021-12-13 20:09:00|1801.6|1781.6|1802.16|1782.16|1802.22|1782.22|1801.02|1781.02|31
1639426150000|2021-12-13 20:09:10|1802.49|1782.49|1803.8|1783.8|1804.01|1784.01|1802.46|1782.46|24
1639426160000|2021-12-13 20:09:20|1803.78|1783.78|1804.83|1784.83|1804.89|1784.89|1803.74|1783.74|35
1639426170000|2021-12-13 20:09:30|1804.73|1784.73|1804.6|1784.6|1804.73|1784.73|1804.39|1784.39|34
1639426180000|2021-12-13 20:09:40|1804.61|1784.61|1804.24|1784.24|1804.71|1784.71|1804.23|1784.23|29
1639426190000|2021-12-13 20:09:50|1804.2|1784.2|1804.6|1784.6|1804.68|1784.68|1804.04|1784.04|21
1639426200000|2021-12-13 20:10:00|1804.74|1784.74|1804.74|1784.74|1805.31|1785.31|1804.63|1784.63|29
1639426210000|2021-12-13 20:10:10|1805.05|1785.05|1805.89|1785.89|1806.14|1786.14|1804.59|1784.59|21
1639426220000|2021-12-13 20:10:20|1806.04|1786.04|1806.27|1786.27|1806.29|1786.29|1805.54|1785.54|23
1639426230000|2021-12-13 20:10:30|1806.35|1786.35|1804.62|1784.62|1806.41|1786.41|1804.45|1784.45|37
1639426240000|2021-12-13 20:10:40|1803.97|1783.97|1799.59|1779.59|1803.97|1783.97|1799.59|1779.59|36
1639426250000|2021-12-13 20:10:50|1799.44|1779.44|1798.81|1778.81|1799.67|1779.67|1798.79|1778.79|34
1639426260000|2021-12-13 20:11:00|1798.78|1778.78|1799.28|1779.28|1799.84|1779.84|1798.73|1778.73|38
1639426270000|2021-12-13 20:11:10|1799.27|1779.27|1801.72|1781.72|1802.26|1782.26|1798.75|1778.75|34
1639426280000|2021-12-13 20:11:20|1801.7|1781.7|1803.51|1783.51|1803.57|1783.57|1801.66|1781.66|32
1639426290000|2021-12-13 20:11:30|1803.52|1783.52|1802.26|1782.26|1803.52|1783.52|1802.15|1782.15|31
1639426300000|2021-12-13 20:11:40|1802.29|1782.29|1801.8|1781.8|1802.7|1782.7|1801.28|1781.28|34
1639426310000|2021-12-13 20:11:50|1801.71|1781.71|1801.42|1781.42|1801.89|1781.89|1801.41|1781.41|31
1639426320000|2021-12-13 20:12:00|1801.32|1781.32|1800.83|1780.83|1801.48|1781.48|1800.62|1780.62|34
1639426330000|2021-12-13 20:12:10|1800.8|1780.8|1801.68|1781.68|1801.77|1781.77|1800.76|1780.76|29
1639426340000|2021-12-13 20:12:20|1801.64|1781.64|1801.79|1781.79|1801.91|1781.91|1801.48|1781.48|28
1639426350000|2021-12-13 20:12:30|1801.72|1781.72|1803.4|1783.4|1803.4|1783.4|1801.65|1781.65|24
1639426360000|2021-12-13 20:12:40|1803.39|1783.39|1803.45|1783.45|1803.45|1783.45|1803.26|1783.26|13
1639426370000|2021-12-13 20:12:50|1803.53|1783.53|1803.52|1783.52|1804.42|1784.42|1803.52|1783.52|17
1639426380000|2021-12-13 20:13:00|1803.51|1783.51|1802.04|1782.04|1803.83|1783.83|1801.78|1781.78|34
1639426390000|2021-12-13 20:13:10|1802.57|1782.57|1803.37|1783.37|1803.53|1783.53|1801.8|1781.8|35
1639426400000|2021-12-13 20:13:20|1803.36|1783.36|1803.19|1783.19|1803.67|1783.67|1801.91|1781.91|33
1639426410000|2021-12-13 20:13:30|1802.54|1782.54|1802.26|1782.26|1802.74|1782.74|1802.05|1782.05|35
1639426420000|2021-12-13 20:13:40|1802.23|1782.23|1802.25|1782.25|1802.4|1782.4|1802.18|1782.18|30
1639426430000|2021-12-13 20:13:50|1802.21|1782.21|1803.8|1783.8|1803.88|1783.88|1802.16|1782.16|34
1639426440000|2021-12-13 20:14:00|1803.26|1783.26|1803.34|1783.34|1803.45|1783.45|1803.2|1783.2|18
1639426450000|2021-12-13 20:14:10|1804|1784|1804.43|1784.43|1804.46|1784.46|1804|1784|12
1639426460000|2021-12-13 20:14:20|1804.47|1784.47|1804.33|1784.33|1804.54|1784.54|1804.33|1784.33|9
1639426470000|2021-12-13 20:14:30|1804.29|1784.29|1804.26|1784.26|1804.35|1784.35|1803.49|1783.49|22
1639426480000|2021-12-13 20:14:40|1804.31|1784.31|1803.51|1783.51|1804.32|1784.32|1803.43|1783.43|27
1639426490000|2021-12-13 20:14:50|1803.49|1783.49|1803.57|1783.57|1803.57|1783.57|1802.79|1782.79|17
1639426500000|2021-12-13 20:15:00|1803.56|1783.56|1804.09|1784.09|1804.11|1784.11|1803.5|1783.5|33
1639426510000|2021-12-13 20:15:10|1804.28|1784.28|1804.38|1784.38|1804.51|1784.51|1804.24|1784.24|19
1639426520000|2021-12-13 20:15:20|1804.36|1784.36|1803.42|1783.42|1804.41|1784.41|1803.15|1783.15|21
1639426530000|2021-12-13 20:15:30|1803.27|1783.27|1802.02|1782.02|1803.42|1783.42|1801.84|1781.84|31
1639426540000|2021-12-13 20:15:40|1801.7|1781.7|1801.24|1781.24|1802.08|1782.08|1799.9|1779.9|26
1639426550000|2021-12-13 20:15:50|1801.19|1781.19|1800.47|1780.47|1801.28|1781.28|1800.22|1780.22|31
1639426560000|2021-12-13 20:16:00|1800.49|1780.49|1799.93|1779.93|1801.18|1781.18|1799.93|1779.93|25
1639426570000|2021-12-13 20:16:10|1799.5|1779.5|1797.57|1777.57|1799.5|1779.5|1797.57|1777.57|25
1639426580000|2021-12-13 20:16:20|1797.63|1777.63|1797.62|1777.62|1797.68|1777.68|1797.49|1777.49|23
1639426590000|2021-12-13 20:16:30|1797.6|1777.6|1796.86|1776.86|1797.69|1777.69|1796.86|1776.86|30
1639426600000|2021-12-13 20:16:40|1796.84|1776.84|1794.49|1774.49|1796.84|1776.84|1793.7|1773.7|35
1639426610000|2021-12-13 20:16:50|1794.52|1774.52|1794.58|1774.58|1794.67|1774.67|1794.47|1774.47|19
1639426620000|2021-12-13 20:17:00|1794.59|1774.59|1795.2|1775.2|1795.36|1775.36|1794.59|1774.59|26
1639426630000|2021-12-13 20:17:10|1795.17|1775.17|1794.85|1774.85|1795.28|1775.28|1794.67|1774.67|27
1639426640000|2021-12-13 20:17:20|1795.07|1775.07|1795.11|1775.11|1795.12|1775.12|1794.87|1774.87|21
1639426650000|2021-12-13 20:17:30|1794.93|1774.93|1795.14|1775.14|1795.24|1775.24|1794.93|1774.93|23
1639426660000|2021-12-13 20:17:40|1795.09|1775.09|1795.09|1775.09|1795.14|1775.14|1795.09|1775.09|18
1639426670000|2021-12-13 20:17:50|1795.13|1775.13|1796.49|1776.49|1796.49|1776.49|1795.03|1775.03|24
1639426680000|2021-12-13 20:18:00|1796.44|1776.44|1797.48|1777.48|1797.51|1777.51|1796.44|1776.44|20
1639426690000|2021-12-13 20:18:10|1797.47|1777.47|1798.11|1778.11|1798.11|1778.11|1797.46|1777.46|25
1639426700000|2021-12-13 20:18:20|1798.13|1778.13|1796.52|1776.52|1798.75|1778.75|1796.52|1776.52|30
1639426710000|2021-12-13 20:18:30|1796.38|1776.38|1792.81|1772.81|1796.38|1776.38|1792.48|1772.48|39
1639426720000|2021-12-13 20:18:40|1792.8|1772.8|1792.57|1772.57|1793.17|1773.17|1792.57|1772.57|29
1639426730000|2021-12-13 20:18:50|1792.62|1772.62|1791.64|1771.64|1793.19|1773.19|1791.64|1771.64|32
1639426740000|2021-12-13 20:19:00|1791.68|1771.68|1791.63|1771.63|1792.38|1772.38|1790.95|1770.95|39
1639426750000|2021-12-13 20:19:10|1791.45|1771.45|1790.66|1770.66|1791.93|1771.93|1790.42|1770.42|30
1639426760000|2021-12-13 20:19:20|1790.38|1770.38|1790.14|1770.14|1790.54|1770.54|1790.02|1770.02|30
1639426770000|2021-12-13 20:19:30|1790.17|1770.17|1787.55|1767.55|1790.17|1770.17|1787.55|1767.55|35
1639426780000|2021-12-13 20:19:40|1787.54|1767.54|1786|1766|1787.57|1767.57|1784.94|1764.94|35
1639426790000|2021-12-13 20:19:50|1786.02|1766.02|1785.83|1765.83|1786.2|1766.2|1784.91|1764.91|35
1639426800000|2021-12-13 20:20:00|1785.82|1765.82|1785.6|1765.6|1786.36|1766.36|1785.08|1765.08|32
1639426810000|2021-12-13 20:20:10|1785.57|1765.57|1785.24|1765.24|1786.46|1766.46|1784.98|1764.98|28
1639426820000|2021-12-13 20:20:20|1785.17|1765.17|1785.44|1765.44|1785.5|1765.5|1784.36|1764.36|30
1639426830000|2021-12-13 20:20:30|1785.62|1765.62|1785.68|1765.68|1785.86|1765.86|1785|1765|31
1639426840000|2021-12-13 20:20:40|1785.61|1765.61|1785.64|1765.64|1785.69|1765.69|1785.48|1765.48|27
1639426850000|2021-12-13 20:20:50|1785.62|1765.62|1785.57|1765.57|1786.03|1766.03|1785.54|1765.54|34
1639426860000|2021-12-13 20:21:00|1785.56|1765.56|1784.82|1764.82|1785.7|1765.7|1784.82|1764.82|28
1639426870000|2021-12-13 20:21:10|1784.81|1764.81|1784.05|1764.05|1784.84|1764.84|1784.02|1764.02|18
1639426880000|2021-12-13 20:21:20|1783.64|1763.64|1783.46|1763.46|1783.91|1763.91|1782.78|1762.78|33
1639426890000|2021-12-13 20:21:30|1783.63|1763.63|1783.54|1763.54|1783.72|1763.72|1783.02|1763.02|24
1639426900000|2021-12-13 20:21:40|1783.61|1763.61|1783.54|1763.54|1783.7|1763.7|1783.42|1763.42|14
1639426910000|2021-12-13 20:21:50|1783.53|1763.53|1785.07|1765.07|1785.07|1765.07|1783.53|1763.53|13
1639426920000|2021-12-13 20:22:00|1785.57|1765.57|1787.32|1767.32|1787.43|1767.43|1785.57|1765.57|25
1639426930000|2021-12-13 20:22:10|1787.44|1767.44|1791.66|1771.66|1791.66|1771.66|1787.44|1767.44|30
1639426940000|2021-12-13 20:22:20|1791.31|1771.31|1793.24|1773.24|1794.51|1774.51|1791.31|1771.31|23
1639426950000|2021-12-13 20:22:30|1793.38|1773.38|1793.16|1773.16|1793.84|1773.84|1792.74|1772.74|22
1639426960000|2021-12-13 20:22:40|1793.21|1773.21|1793.66|1773.66|1793.76|1773.76|1793|1773|22
1639426970000|2021-12-13 20:22:50|1793.36|1773.36|1790.85|1770.85|1793.36|1773.36|1790.85|1770.85|33
1639426980000|2021-12-13 20:23:00|1790.77|1770.77|1791.06|1771.06|1791.13|1771.13|1789.62|1769.62|36
1639426990000|2021-12-13 20:23:10|1790.83|1770.83|1791.36|1771.36|1791.49|1771.49|1790.3|1770.3|26
1639427000000|2021-12-13 20:23:20|1791.47|1771.47|1792.29|1772.29|1792.39|1772.39|1791.4|1771.4|29
1639427010000|2021-12-13 20:23:30|1792.46|1772.46|1792.72|1772.72|1792.76|1772.76|1791.88|1771.88|26
1639427020000|2021-12-13 20:23:40|1792.74|1772.74|1791.84|1771.84|1793.24|1773.24|1791.81|1771.81|36
1639427030000|2021-12-13 20:23:50|1791.94|1771.94|1792.11|1772.11|1792.33|1772.33|1791.88|1771.88|35
1639427040000|2021-12-13 20:24:00|1792.05|1772.05|1792.8|1772.8|1792.81|1772.81|1792.05|1772.05|22
1639427050000|2021-12-13 20:24:10|1792.77|1772.77|1792.65|1772.65|1792.82|1772.82|1792.45|1772.45|26
1639427060000|2021-12-13 20:24:20|1792.64|1772.64|1792.44|1772.44|1792.64|1772.64|1792.28|1772.28|10
1639427070000|2021-12-13 20:24:30|1792.21|1772.21|1790.61|1770.61|1792.21|1772.21|1790.56|1770.56|19
1639427080000|2021-12-13 20:24:40|1790.55|1770.55|1791.19|1771.19|1791.19|1771.19|1789.71|1769.71|26
1639427090000|2021-12-13 20:24:50|1791.22|1771.22|1792.03|1772.03|1792.12|1772.12|1791.05|1771.05|32
1639427100000|2021-12-13 20:25:00|1792.04|1772.04|1791.39|1771.39|1792.07|1772.07|1791.35|1771.35|32
1639427110000|2021-12-13 20:25:10|1790.98|1770.98|1788.53|1768.53|1791.05|1771.05|1788.46|1768.46|36
1639427120000|2021-12-13 20:25:20|1788.41|1768.41|1788.78|1768.78|1789.03|1769.03|1788.16|1768.16|25
1639427130000|2021-12-13 20:25:30|1788.77|1768.77|1787.79|1767.79|1788.77|1768.77|1787.31|1767.31|22
1639427140000|2021-12-13 20:25:40|1787.77|1767.77|1787.67|1767.67|1787.94|1767.94|1787.18|1767.18|25
1639427150000|2021-12-13 20:25:50|1787.66|1767.66|1787.65|1767.65|1787.69|1767.69|1787.57|1767.57|13
1639427160000|2021-12-13 20:26:00|1787.62|1767.62|1787.64|1767.64|1787.79|1767.79|1787.61|1767.61|13
1639427170000|2021-12-13 20:26:10|1787.63|1767.63|1788.5|1768.5|1788.56|1768.56|1787.63|1767.63|14
1639427180000|2021-12-13 20:26:20|1788.49|1768.49|1787.95|1767.95|1788.52|1768.52|1787.95|1767.95|19
1639427190000|2021-12-13 20:26:30|1788.01|1768.01|1788.44|1768.44|1788.54|1768.54|1788.01|1768.01|14
1639427200000|2021-12-13 20:26:40|1788.15|1768.15|1787.96|1767.96|1788.24|1768.24|1787.96|1767.96|14
1639427210000|2021-12-13 20:26:50|1787.9|1767.9|1787.65|1767.65|1787.9|1767.9|1787.65|1767.65|14
1639427220000|2021-12-13 20:27:00|1787.44|1767.44|1787.81|1767.81|1787.85|1767.85|1785.74|1765.74|37
1639427230000|2021-12-13 20:27:10|1787.82|1767.82|1786.93|1766.93|1788.16|1768.16|1786.72|1766.72|29
1639427240000|2021-12-13 20:27:20|1786.91|1766.91|1785.06|1765.06|1786.91|1766.91|1784.56|1764.56|34
1639427250000|2021-12-13 20:27:30|1785.41|1765.41|1785.83|1765.83|1785.86|1765.86|1784.77|1764.77|25
1639427260000|2021-12-13 20:27:40|1785.79|1765.79|1786.13|1766.13|1786.22|1766.22|1785.79|1765.79|19
1639427270000|2021-12-13 20:27:50|1786.1|1766.1|1786.2|1766.2|1786.25|1766.25|1786|1766|14
1639427280000|2021-12-13 20:28:00|1786.21|1766.21|1790.37|1770.37|1790.52|1770.52|1786.17|1766.17|35
1639427290000|2021-12-13 20:28:10|1790.39|1770.39|1790.2|1770.2|1790.39|1770.39|1789.59|1769.59|24
1639427300000|2021-12-13 20:28:20|1790.21|1770.21|1791.6|1771.6|1792.02|1772.02|1790.2|1770.2|27
1639427310000|2021-12-13 20:28:30|1791.57|1771.57|1790.13|1770.13|1791.8|1771.8|1790.13|1770.13|27
1639427320000|2021-12-13 20:28:40|1790.11|1770.11|1790.37|1770.37|1790.6|1770.6|1789.84|1769.84|28
1639427330000|2021-12-13 20:28:50|1790.36|1770.36|1790.37|1770.37|1790.47|1770.47|1790.22|1770.22|23
1639427340000|2021-12-13 20:29:00|1790.39|1770.39|1789.44|1769.44|1790.41|1770.41|1789.44|1769.44|17
1639427350000|2021-12-13 20:29:10|1789.43|1769.43|1790.26|1770.26|1790.26|1770.26|1789.43|1769.43|22
1639427360000|2021-12-13 20:29:20|1790.3|1770.3|1791.76|1771.76|1791.76|1771.76|1790.3|1770.3|18
1639427370000|2021-12-13 20:29:30|1791.93|1771.93|1791.17|1771.17|1792.2|1772.2|1790.79|1770.79|23
1639427380000|2021-12-13 20:29:40|1791.12|1771.12|1789.63|1769.63|1791.12|1771.12|1789.63|1769.63|31
1639427390000|2021-12-13 20:29:50|1789.65|1769.65|1789.58|1769.58|1790.03|1770.03|1789.48|1769.48|23
1639427400000|2021-12-13 20:30:00|1789.56|1769.56|1786.84|1766.84|1789.56|1769.56|1786.73|1766.73|30
1639427410000|2021-12-13 20:30:10|1786.91|1766.91|1788.6|1768.6|1788.6|1768.6|1786.91|1766.91|24
1639427420000|2021-12-13 20:30:20|1788.56|1768.56|1790.38|1770.38|1790.38|1770.38|1788.31|1768.31|27
1639427430000|2021-12-13 20:30:30|1790.36|1770.36|1790.49|1770.49|1790.49|1770.49|1790.27|1770.27|10
1639427440000|2021-12-13 20:30:40|1790.47|1770.47|1790.38|1770.38|1790.47|1770.47|1789.48|1769.48|25
1639427450000|2021-12-13 20:30:50|1790.39|1770.39|1791.08|1771.08|1791.08|1771.08|1790.35|1770.35|25
1639427460000|2021-12-13 20:31:00|1791.25|1771.25|1791.59|1771.59|1791.73|1771.73|1790.96|1770.96|24
1639427470000|2021-12-13 20:31:10|1791.5|1771.5|1791.54|1771.54|1792.22|1772.22|1791.47|1771.47|22
1639427480000|2021-12-13 20:31:20|1791.6|1771.6|1790.89|1770.89|1791.64|1771.64|1790.89|1770.89|23
1639427490000|2021-12-13 20:31:30|1790.92|1770.92|1791.03|1771.03|1791.33|1771.33|1790.91|1770.91|22
1639427500000|2021-12-13 20:31:40|1791.04|1771.04|1791.68|1771.68|1791.68|1771.68|1791.04|1771.04|11
1639427510000|2021-12-13 20:31:50|1791.67|1771.67|1790.78|1770.78|1791.68|1771.68|1790.78|1770.78|16
1639427520000|2021-12-13 20:32:00|1790.79|1770.79|1791.34|1771.34|1791.35|1771.35|1790.79|1770.79|23
1639427530000|2021-12-13 20:32:10|1791.31|1771.31|1787.75|1767.75|1791.31|1771.31|1787.69|1767.69|33
1639427540000|2021-12-13 20:32:20|1787.73|1767.73|1787.68|1767.68|1787.9|1767.9|1787.53|1767.53|24
1639427550000|2021-12-13 20:32:30|1787.31|1767.31|1787.37|1767.37|1787.48|1767.48|1787.14|1767.14|22
1639427560000|2021-12-13 20:32:40|1787.44|1767.44|1787.36|1767.36|1787.46|1767.46|1787.14|1767.14|17
1639427570000|2021-12-13 20:32:50|1787.35|1767.35|1788.17|1768.17|1788.28|1768.28|1787.35|1767.35|20
1639427580000|2021-12-13 20:33:00|1788.26|1768.26|1787.66|1767.66|1788.76|1768.76|1787.66|1767.66|30
1639427590000|2021-12-13 20:33:10|1787.52|1767.52|1787.47|1767.47|1787.52|1767.52|1786.83|1766.83|21
1639427600000|2021-12-13 20:33:20|1787.46|1767.46|1787.62|1767.62|1787.62|1767.62|1787.46|1767.46|11
1639427610000|2021-12-13 20:33:30|1787.72|1767.72|1787.94|1767.94|1788.6|1768.6|1787.72|1767.72|28
1639427620000|2021-12-13 20:33:40|1787.88|1767.88|1786.56|1766.56|1787.96|1767.96|1786.55|1766.55|23
1639427630000|2021-12-13 20:33:50|1786.55|1766.55|1786.22|1766.22|1786.55|1766.55|1785.82|1765.82|11
1639427640000|2021-12-13 20:34:00|1785.82|1765.82|1785.08|1765.08|1786.62|1766.62|1785.06|1765.06|29
1639427650000|2021-12-13 20:34:10|1785.1|1765.1|1783.38|1763.38|1785.1|1765.1|1783.23|1763.23|29
1639427660000|2021-12-13 20:34:20|1783.35|1763.35|1783.95|1763.95|1783.95|1763.95|1782.92|1762.92|23
1639427670000|2021-12-13 20:34:30|1783.93|1763.93|1784.06|1764.06|1784.35|1764.35|1783.93|1763.93|19
1639427680000|2021-12-13 20:34:40|1784.04|1764.04|1783.76|1763.76|1784.14|1764.14|1783.76|1763.76|24
1639427690000|2021-12-13 20:34:50|1783.74|1763.74|1783.47|1763.47|1783.87|1763.87|1783.47|1763.47|17
1639427700000|2021-12-13 20:35:00|1783.41|1763.41|1781.77|1761.77|1783.52|1763.52|1781.73|1761.73|24
1639427710000|2021-12-13 20:35:10|1781.65|1761.65|1780.57|1760.57|1781.67|1761.67|1780.39|1760.39|24
1639427720000|2021-12-13 20:35:20|1780.59|1760.59|1780.95|1760.95|1781.15|1761.15|1780.59|1760.59|24
1639427730000|2021-12-13 20:35:30|1780.86|1760.86|1780.67|1760.67|1781.01|1761.01|1780.18|1760.18|22
1639427740000|2021-12-13 20:35:40|1780.66|1760.66|1781.11|1761.11|1781.51|1761.51|1780.5|1760.5|28
1639427750000|2021-12-13 20:35:50|1781.09|1761.09|1781.29|1761.29|1781.46|1761.46|1781.04|1761.04|22
1639427760000|2021-12-13 20:36:00|1781.3|1761.3|1781.54|1761.54|1781.54|1761.54|1781.12|1761.12|15
1639427770000|2021-12-13 20:36:10|1781.84|1761.84|1781.2|1761.2|1782.45|1762.45|1781.2|1761.2|14
1639427780000|2021-12-13 20:36:20|1781.58|1761.58|1782.43|1762.43|1782.43|1762.43|1781.53|1761.53|22
1639427790000|2021-12-13 20:36:30|1782.67|1762.67|1783.39|1763.39|1783.59|1763.59|1782.67|1762.67|20
1639427800000|2021-12-13 20:36:40|1783.41|1763.41|1781.92|1761.92|1783.41|1763.41|1781.88|1761.88|38
1639427810000|2021-12-13 20:36:50|1781.78|1761.78|1781.33|1761.33|1781.99|1761.99|1781.04|1761.04|33
1639427820000|2021-12-13 20:37:00|1781.38|1761.38|1782.48|1762.48|1782.58|1762.58|1781.38|1761.38|25
1639427830000|2021-12-13 20:37:10|1782.46|1762.46|1781.75|1761.75|1782.52|1762.52|1781.5|1761.5|27
1639427840000|2021-12-13 20:37:20|1781.74|1761.74|1780.04|1760.04|1781.74|1761.74|1780.04|1760.04|21
1639427850000|2021-12-13 20:37:30|1779.1|1759.1|1776.73|1756.73|1779.88|1759.88|1776.72|1756.72|32
1639427860000|2021-12-13 20:37:40|1776.75|1756.75|1774.81|1754.81|1776.75|1756.75|1774.81|1754.81|36
1639427870000|2021-12-13 20:37:50|1774.79|1754.79|1775.82|1755.82|1775.86|1755.86|1774.79|1754.79|21
1639427880000|2021-12-13 20:38:00|1775.81|1755.81|1774.9|1754.9|1775.81|1755.81|1774.74|1754.74|25
1639427890000|2021-12-13 20:38:10|1774.89|1754.89|1771.96|1751.96|1774.89|1754.89|1771.86|1751.86|23
1639427900000|2021-12-13 20:38:20|1771.93|1751.93|1770.43|1750.43|1772.01|1752.01|1770.26|1750.26|24
1639427910000|2021-12-13 20:38:30|1770.41|1750.41|1770.64|1750.64|1770.69|1750.69|1770.25|1750.25|11
1639427920000|2021-12-13 20:38:40|1770.07|1750.07|1772.46|1752.46|1772.49|1752.49|1770.02|1750.02|32
1639427930000|2021-12-13 20:38:50|1772.73|1752.73|1772.29|1752.29|1772.8|1752.8|1772.23|1752.23|31
1639427940000|2021-12-13 20:39:00|1772.27|1752.27|1769.81|1749.81|1772.33|1752.33|1769.8|1749.8|35
1639427950000|2021-12-13 20:39:10|1769.79|1749.79|1770.03|1750.03|1770.79|1750.79|1769.79|1749.79|30
1639427960000|2021-12-13 20:39:20|1770.02|1750.02|1769.04|1749.04|1770.02|1750.02|1768.88|1748.88|26
1639427970000|2021-12-13 20:39:30|1768.99|1748.99|1766.41|1746.41|1768.99|1748.99|1766.41|1746.41|23
1639427980000|2021-12-13 20:39:40|1766.38|1746.38|1765.81|1745.81|1766.38|1746.38|1765.67|1745.67|23
1639427990000|2021-12-13 20:39:50|1765.8|1745.8|1765.17|1745.17|1765.87|1745.87|1765.07|1745.07|20
1639428000000|2021-12-13 20:40:00|1765.08|1745.08|1764.57|1744.57|1765.08|1745.08|1764.46|1744.46|15
1639428010000|2021-12-13 20:40:10|1764.75|1744.75|1767.01|1747.01|1769.64|1749.64|1764.75|1744.75|38
1639428020000|2021-12-13 20:40:20|1766.95|1746.95|1764.81|1744.81|1766.95|1746.95|1764.81|1744.81|31
1639428030000|2021-12-13 20:40:30|1764.73|1744.73|1764.77|1744.77|1764.86|1744.86|1764.52|1744.52|18
1639428040000|2021-12-13 20:40:40|1764.74|1744.74|1764.65|1744.65|1764.74|1744.74|1764.13|1744.13|14
1639428050000|2021-12-13 20:40:50|1764.5|1744.5|1766.09|1746.09|1766.09|1746.09|1764.5|1744.5|20
1639428060000|2021-12-13 20:41:00|1766.08|1746.08|1767.3|1747.3|1767.99|1747.99|1766.08|1746.08|26
1639428070000|2021-12-13 20:41:10|1767.02|1747.02|1764.34|1744.34|1767.02|1747.02|1764.31|1744.31|29
1639428080000|2021-12-13 20:41:20|1764.31|1744.31|1764.46|1744.46|1764.52|1744.52|1764.19|1744.19|11
1639428090000|2021-12-13 20:41:30|1764.42|1744.42|1765.24|1745.24|1765.24|1745.24|1764.19|1744.19|12
1639428100000|2021-12-13 20:41:40|1765.3|1745.3|1764.87|1744.87|1765.85|1745.85|1764.87|1744.87|31
1639428110000|2021-12-13 20:41:50|1764.9|1744.9|1764.87|1744.87|1765.05|1745.05|1764.67|1744.67|24
1639428120000|2021-12-13 20:42:00|1764.84|1744.84|1765.82|1745.82|1765.86|1745.86|1764.8|1744.8|25
1639428130000|2021-12-13 20:42:10|1765.75|1745.75|1766.86|1746.86|1766.86|1746.86|1765.7|1745.7|29
1639428140000|2021-12-13 20:42:20|1766.93|1746.93|1766.84|1746.84|1766.97|1746.97|1766.6|1746.6|21
1639428150000|2021-12-13 20:42:30|1766.81|1746.81|1766.42|1746.42|1766.87|1746.87|1766.2|1746.2|28
1639428160000|2021-12-13 20:42:40|1766.43|1746.43|1767.01|1747.01|1767.01|1747.01|1766.39|1746.39|20
1639428170000|2021-12-13 20:42:50|1766.95|1746.95|1767.02|1747.02|1767.48|1747.48|1766.63|1746.63|23
1639428180000|2021-12-13 20:43:00|1767.07|1747.07|1767.76|1747.76|1767.76|1747.76|1767.03|1747.03|22
1639428190000|2021-12-13 20:43:10|1768.23|1748.23|1771.47|1751.47|1771.48|1751.48|1768.23|1748.23|28
1639428200000|2021-12-13 20:43:20|1771.46|1751.46|1773.56|1753.56|1773.56|1753.56|1771.46|1751.46|21
1639428210000|2021-12-13 20:43:30|1773.52|1753.52|1774.04|1754.04|1774.04|1754.04|1773.51|1753.51|17
1639428220000|2021-12-13 20:43:40|1774.06|1754.06|1774.27|1754.27|1774.47|1754.47|1773.86|1753.86|14
1639428230000|2021-12-13 20:43:50|1774.55|1754.55|1774.4|1754.4|1774.57|1754.57|1774.25|1754.25|18
1639428240000|2021-12-13 20:44:00|1774.39|1754.39|1774.2|1754.2|1774.44|1754.44|1774.2|1754.2|21
1639428250000|2021-12-13 20:44:10|1773.81|1753.81|1774.46|1754.46|1774.46|1754.46|1773.46|1753.46|16
1639428260000|2021-12-13 20:44:20|1774.52|1754.52|1774.11|1754.11|1775.08|1755.08|1774.02|1754.02|13
1639428270000|2021-12-13 20:44:30|1774.38|1754.38|1773.62|1753.62|1774.4|1754.4|1773.57|1753.57|27
1639428280000|2021-12-13 20:44:40|1773.54|1753.54|1772.12|1752.12|1773.59|1753.59|1771.81|1751.81|31
1639428290000|2021-12-13 20:44:50|1772.1|1752.1|1770.7|1750.7|1772.1|1752.1|1770.55|1750.55|31
1639428300000|2021-12-13 20:45:00|1770.69|1750.69|1773.11|1753.11|1773.11|1753.11|1770.69|1750.69|23
1639428310000|2021-12-13 20:45:10|1773.31|1753.31|1774.05|1754.05|1775.52|1755.52|1773.31|1753.31|29
1639428320000|2021-12-13 20:45:20|1773.8|1753.8|1774.56|1754.56|1774.6|1754.6|1773.7|1753.7|30
1639428330000|2021-12-13 20:45:30|1775.17|1755.17|1774.94|1754.94|1775.18|1755.18|1774.49|1754.49|29
1639428340000|2021-12-13 20:45:40|1774.98|1754.98|1775.69|1755.69|1775.74|1755.74|1774.87|1754.87|14
1639428350000|2021-12-13 20:45:50|1775.68|1755.68|1775.89|1755.89|1776.27|1756.27|1774.83|1754.83|22
1639428360000|2021-12-13 20:46:00|1775.56|1755.56|1775.51|1755.51|1775.93|1755.93|1775.39|1755.39|20
1639428370000|2021-12-13 20:46:10|1775.52|1755.52|1775.75|1755.75|1775.81|1755.81|1775.49|1755.49|13
1639428380000|2021-12-13 20:46:20|1775.74|1755.74|1775.73|1755.73|1775.75|1755.75|1775.63|1755.63|18
1639428390000|2021-12-13 20:46:30|1775.64|1755.64|1776.63|1756.63|1776.96|1756.96|1775.64|1755.64|20
1639428400000|2021-12-13 20:46:40|1776.64|1756.64|1776.87|1756.87|1776.91|1756.91|1776.58|1756.58|31
1639428410000|2021-12-13 20:46:50|1776.8|1756.8|1776.92|1756.92|1777.11|1757.11|1776.8|1756.8|12
1639428420000|2021-12-13 20:47:00|1776.98|1756.98|1775.28|1755.28|1776.98|1756.98|1775.22|1755.22|25
1639428430000|2021-12-13 20:47:10|1775.27|1755.27|1776.15|1756.15|1776.15|1756.15|1775.25|1755.25|26
1639428440000|2021-12-13 20:47:20|1776.17|1756.17|1776.56|1756.56|1776.68|1756.68|1776.17|1756.17|22
1639428450000|2021-12-13 20:47:30|1776.57|1756.57|1776.42|1756.42|1776.63|1756.63|1776.35|1756.35|16
1639428460000|2021-12-13 20:47:40|1776.49|1756.49|1774.93|1754.93|1776.55|1756.55|1774.93|1754.93|23
1639428470000|2021-12-13 20:47:50|1774.78|1754.78|1775.04|1755.04|1775.04|1755.04|1774.59|1754.59|27
1639428480000|2021-12-13 20:48:00|1775.4|1755.4|1775.7|1755.7|1775.72|1755.72|1775.29|1755.29|23
1639428490000|2021-12-13 20:48:10|1775.8|1755.8|1776.82|1756.82|1776.82|1756.82|1775.5|1755.5|13
1639428500000|2021-12-13 20:48:20|1777.07|1757.07|1778.47|1758.47|1778.47|1758.47|1777.07|1757.07|14
1639428510000|2021-12-13 20:48:30|1778.44|1758.44|1778.49|1758.49|1779.38|1759.38|1778.42|1758.42|25
1639428520000|2021-12-13 20:48:40|1778.46|1758.46|1778.97|1758.97|1779.07|1759.07|1778.41|1758.41|23
1639428530000|2021-12-13 20:48:50|1778.92|1758.92|1778.21|1758.21|1778.92|1758.92|1777.41|1757.41|38
1639428540000|2021-12-13 20:49:00|1778.19|1758.19|1778.17|1758.17|1778.53|1758.53|1777.82|1757.82|35
1639428550000|2021-12-13 20:49:10|1778.14|1758.14|1778.14|1758.14|1779.46|1759.46|1777.92|1757.92|23
1639428560000|2021-12-13 20:49:20|1778.5|1758.5|1777.97|1757.97|1778.5|1758.5|1777.9|1757.9|26
1639428570000|2021-12-13 20:49:30|1777.98|1757.98|1777.76|1757.76|1778.01|1758.01|1777.67|1757.67|11
1639428580000|2021-12-13 20:49:40|1777.75|1757.75|1776.82|1756.82|1777.88|1757.88|1776.74|1756.74|25
1639428590000|2021-12-13 20:49:50|1776.89|1756.89|1778.52|1758.52|1778.53|1758.53|1776.89|1756.89|22
1639428600000|2021-12-13 20:50:00|1778.51|1758.51|1775.33|1755.33|1778.51|1758.51|1774.93|1754.93|33
1639428610000|2021-12-13 20:50:10|1775.28|1755.28|1774.12|1754.12|1775.28|1755.28|1773.57|1753.57|26
1639428620000|2021-12-13 20:50:20|1774.02|1754.02|1775.71|1755.71|1775.93|1755.93|1774.02|1754.02|28
1639428630000|2021-12-13 20:50:30|1775.68|1755.68|1775.03|1755.03|1776.18|1756.18|1774.95|1754.95|32
1639428640000|2021-12-13 20:50:40|1775.02|1755.02|1774.05|1754.05|1775.09|1755.09|1774.05|1754.05|19
1639428650000|2021-12-13 20:50:50|1774.03|1754.03|1773.08|1753.08|1774.03|1754.03|1772.39|1752.39|30
1639428660000|2021-12-13 20:51:00|1773|1753|1773.75|1753.75|1773.75|1753.75|1772.82|1752.82|29
1639428670000|2021-12-13 20:51:10|1774.52|1754.52|1775.07|1755.07|1775.16|1755.16|1773.93|1753.93|27
1639428680000|2021-12-13 20:51:20|1775.04|1755.04|1774.55|1754.55|1775.04|1755.04|1774.21|1754.21|31
1639428690000|2021-12-13 20:51:30|1774.54|1754.54|1775.37|1755.37|1775.5|1755.5|1774.53|1754.53|15
1639428700000|2021-12-13 20:51:40|1775.21|1755.21|1774.41|1754.41|1775.28|1755.28|1774.39|1754.39|19
1639428710000|2021-12-13 20:51:50|1774.37|1754.37|1773.14|1753.14|1774.56|1754.56|1772.94|1752.94|30
1639428720000|2021-12-13 20:52:00|1773.25|1753.25|1773.76|1753.76|1774.21|1754.21|1773.23|1753.23|24
1639428730000|2021-12-13 20:52:10|1773.73|1753.73|1774.13|1754.13|1774.21|1754.21|1773.56|1753.56|10
1639428740000|2021-12-13 20:52:20|1774.21|1754.21|1774.2|1754.2|1774.34|1754.34|1774.13|1754.13|10
1639428750000|2021-12-13 20:52:30|1774.31|1754.31|1775.43|1755.43|1775.43|1755.43|1774.31|1754.31|19
1639428760000|2021-12-13 20:52:40|1775.33|1755.33|1775.61|1755.61|1775.64|1755.64|1775.33|1755.33|21
1639428770000|2021-12-13 20:52:50|1775.47|1755.47|1775.68|1755.68|1775.83|1755.83|1775.47|1755.47|20
1639428780000|2021-12-13 20:53:00|1775.63|1755.63|1775.03|1755.03|1776.14|1756.14|1774.98|1754.98|24
1639428790000|2021-12-13 20:53:10|1775.04|1755.04|1775.41|1755.41|1775.41|1755.41|1774.86|1754.86|23
1639428800000|2021-12-13 20:53:20|1776|1756|1776.83|1756.83|1776.83|1756.83|1776|1756|16
1639428810000|2021-12-13 20:53:30|1776.84|1756.84|1779.3|1759.3|1779.3|1759.3|1776.84|1756.84|18
1639428820000|2021-12-13 20:53:40|1779.32|1759.32|1783.58|1763.58|1783.6|1763.6|1779.32|1759.32|34
1639428830000|2021-12-13 20:53:50|1783.6|1763.6|1783.49|1763.49|1784.48|1764.48|1783.46|1763.46|36
1639428840000|2021-12-13 20:54:00|1783.58|1763.58|1786.54|1766.54|1786.58|1766.58|1783.58|1763.58|35
1639428850000|2021-12-13 20:54:10|1786.57|1766.57|1785.67|1765.67|1786.57|1766.57|1785.43|1765.43|18
1639428860000|2021-12-13 20:54:20|1785.69|1765.69|1785.49|1765.49|1785.69|1765.69|1785.43|1765.43|19
1639428870000|2021-12-13 20:54:30|1786.07|1766.07|1786.44|1766.44|1786.54|1766.54|1786.06|1766.06|12
1639428880000|2021-12-13 20:54:40|1786.25|1766.25|1786.07|1766.07|1786.25|1766.25|1786.05|1766.05|11
1639428890000|2021-12-13 20:54:50|1786.05|1766.05|1784.83|1764.83|1786.05|1766.05|1784.54|1764.54|16
1639428900000|2021-12-13 20:55:00|1784.84|1764.84|1786|1766|1786.04|1766.04|1784.84|1764.84|30
1639428910000|2021-12-13 20:55:10|1786.24|1766.24|1784.93|1764.93|1786.29|1766.29|1784.71|1764.71|35
1639428920000|2021-12-13 20:55:20|1784.98|1764.98|1785.7|1765.7|1785.81|1765.81|1784.98|1764.98|30
1639428930000|2021-12-13 20:55:30|1785.76|1765.76|1785.95|1765.95|1786.47|1766.47|1785.76|1765.76|20
1639428940000|2021-12-13 20:55:40|1785.98|1765.98|1785.41|1765.41|1786.58|1766.58|1785.23|1765.23|23
1639428950000|2021-12-13 20:55:50|1785.63|1765.63|1785.34|1765.34|1785.85|1765.85|1785.31|1765.31|32
1639428960000|2021-12-13 20:56:00|1785.2|1765.2|1784.35|1764.35|1785.64|1765.64|1784.35|1764.35|26
1639428970000|2021-12-13 20:56:10|1784.34|1764.34|1783.58|1763.58|1784.34|1764.34|1783.56|1763.56|16
1639428980000|2021-12-13 20:56:20|1783.7|1763.7|1782.54|1762.54|1783.7|1763.7|1782.52|1762.52|24
1639428990000|2021-12-13 20:56:30|1782.67|1762.67|1782.79|1762.79|1783.92|1763.92|1782.52|1762.52|33
1639429000000|2021-12-13 20:56:40|1782.7|1762.7|1782.41|1762.41|1783.04|1763.04|1782.4|1762.4|29
1639429010000|2021-12-13 20:56:50|1782.4|1762.4|1780.78|1760.78|1782.4|1762.4|1780.78|1760.78|21
1639429020000|2021-12-13 20:57:00|1780.77|1760.77|1780.33|1760.33|1780.77|1760.77|1780.33|1760.33|30
1639429030000|2021-12-13 20:57:10|1779.91|1759.91|1779.44|1759.44|1780.16|1760.16|1779.32|1759.32|26
1639429040000|2021-12-13 20:57:20|1779.45|1759.45|1779.74|1759.74|1779.74|1759.74|1779.43|1759.43|23
1639429050000|2021-12-13 20:57:30|1779.69|1759.69|1779.88|1759.88|1779.9|1759.9|1779.54|1759.54|15
1639429060000|2021-12-13 20:57:40|1780.11|1760.11|1778.64|1758.64|1780.16|1760.16|1778.08|1758.08|31
1639429070000|2021-12-13 20:57:50|1778.66|1758.66|1779.57|1759.57|1779.59|1759.59|1778.5|1758.5|23
1639429080000|2021-12-13 20:58:00|1779.85|1759.85|1779.62|1759.62|1779.85|1759.85|1779.42|1759.42|27
1639429090000|2021-12-13 20:58:10|1779.55|1759.55|1779.57|1759.57|1779.67|1759.67|1779.38|1759.38|25
1639429100000|2021-12-13 20:58:20|1779.55|1759.55|1781.75|1761.75|1781.86|1761.86|1779.45|1759.45|29
1639429110000|2021-12-13 20:58:30|1781.74|1761.74|1781.97|1761.97|1782.13|1762.13|1781.23|1761.23|27
1639429120000|2021-12-13 20:58:40|1781.6|1761.6|1782.15|1762.15|1782.53|1762.53|1781.6|1761.6|26
1639429130000|2021-12-13 20:58:50|1782.16|1762.16|1781.52|1761.52|1782.21|1762.21|1781.37|1761.37|37
1639429140000|2021-12-13 20:59:00|1781.51|1761.51|1780.57|1760.57|1781.51|1761.51|1780.56|1760.56|24
1639429150000|2021-12-13 20:59:10|1780.77|1760.77|1782.52|1762.52|1782.57|1762.57|1780.51|1760.51|32
1639429160000|2021-12-13 20:59:20|1782.49|1762.49|1781.81|1761.81|1782.5|1762.5|1781.74|1761.74|30
1639429170000|2021-12-13 20:59:30|1781.82|1761.82|1780.45|1760.45|1781.83|1761.83|1780.31|1760.31|24
1639429180000|2021-12-13 20:59:40|1780.38|1760.38|1779.66|1759.66|1780.38|1760.38|1779.16|1759.16|24
1639429190000|2021-12-13 20:59:50|1779.69|1759.69|1780.16|1760.16|1780.16|1760.16|1779.21|1759.21|34
1639429200000|2021-12-13 21:00:00|1780.67|1760.67|1781.62|1761.62|1782.09|1762.09|1780.67|1760.67|33
1639429210000|2021-12-13 21:00:10|1781.58|1761.58|1780.57|1760.57|1781.8|1761.8|1779.84|1759.84|33
1639429220000|2021-12-13 21:00:20|1780.56|1760.56|1783.25|1763.25|1783.25|1763.25|1780.56|1760.56|31
1639429230000|2021-12-13 21:00:30|1783.23|1763.23|1783.23|1763.23|1783.23|1763.23|1782.76|1762.76|27
1639429240000|2021-12-13 21:00:40|1783.24|1763.24|1785.07|1765.07|1785.07|1765.07|1783.24|1763.24|23
1639429250000|2021-12-13 21:00:50|1784.97|1764.97|1786.55|1766.55|1786.57|1766.57|1784.7|1764.7|25
1639429260000|2021-12-13 21:01:00|1786.61|1766.61|1789.74|1769.74|1789.74|1769.74|1786.48|1766.48|27
1639429270000|2021-12-13 21:01:10|1789.32|1769.32|1789.22|1769.22|1789.59|1769.59|1788.82|1768.82|16
1639429280000|2021-12-13 21:01:20|1789.24|1769.24|1789.43|1769.43|1790.25|1770.25|1789.22|1769.22|18
1639429290000|2021-12-13 21:01:30|1790.09|1770.09|1790.94|1770.94|1791.02|1771.02|1790.09|1770.09|13
1639429300000|2021-12-13 21:01:40|1790.95|1770.95|1790.77|1770.77|1791.41|1771.41|1790.71|1770.71|26
1639429310000|2021-12-13 21:01:50|1790.8|1770.8|1789.66|1769.66|1790.8|1770.8|1789.47|1769.47|37
1639429320000|2021-12-13 21:02:00|1789.61|1769.61|1789.5|1769.5|1789.94|1769.94|1789.31|1769.31|27
1639429330000|2021-12-13 21:02:10|1789.42|1769.42|1789.22|1769.22|1789.61|1769.61|1788.98|1768.98|32
1639429340000|2021-12-13 21:02:20|1789.4|1769.4|1789.98|1769.98|1789.98|1769.98|1789.4|1769.4|24
1639429350000|2021-12-13 21:02:30|1790.32|1770.32|1790.57|1770.57|1790.65|1770.65|1790.32|1770.32|27
1639429360000|2021-12-13 21:02:40|1790.5|1770.5|1789.39|1769.39|1790.57|1770.57|1789.12|1769.12|36
1639429370000|2021-12-13 21:02:50|1789.24|1769.24|1788.9|1768.9|1789.4|1769.4|1788.84|1768.84|31
1639429380000|2021-12-13 21:03:00|1788.91|1768.91|1789.76|1769.76|1789.98|1769.98|1788.72|1768.72|31
1639429390000|2021-12-13 21:03:10|1789.74|1769.74|1789.67|1769.67|1789.75|1769.75|1789.64|1769.64|32
1639429400000|2021-12-13 21:03:20|1789.62|1769.62|1787.33|1767.33|1789.62|1769.62|1787.33|1767.33|29
1639429410000|2021-12-13 21:03:30|1787.4|1767.4|1785.67|1765.67|1787.44|1767.44|1785.67|1765.67|22
1639429420000|2021-12-13 21:03:40|1785.59|1765.59|1784.48|1764.48|1785.6|1765.6|1784.46|1764.46|29
1639429430000|2021-12-13 21:03:50|1784.22|1764.22|1783.49|1763.49|1784.45|1764.45|1783.35|1763.35|30
1639429440000|2021-12-13 21:04:00|1783.5|1763.5|1782.58|1762.58|1783.52|1763.52|1782.58|1762.58|33
1639429450000|2021-12-13 21:04:10|1782.4|1762.4|1782.22|1762.22|1782.4|1762.4|1782.13|1762.13|9
1639429460000|2021-12-13 21:04:20|1782.19|1762.19|1782.38|1762.38|1782.96|1762.96|1781.87|1761.87|34
1639429470000|2021-12-13 21:04:30|1782.42|1762.42|1780.28|1760.28|1782.54|1762.54|1780.11|1760.11|30
1639429480000|2021-12-13 21:04:40|1780.27|1760.27|1782.08|1762.08|1782.08|1762.08|1780.27|1760.27|33
1639429490000|2021-12-13 21:04:50|1782.07|1762.07|1780.81|1760.81|1782.07|1762.07|1780.79|1760.79|29
1639429500000|2021-12-13 21:05:00|1780.88|1760.88|1781.31|1761.31|1781.51|1761.51|1780.71|1760.71|26
1639429510000|2021-12-13 21:05:10|1781.29|1761.29|1780.56|1760.56|1781.29|1761.29|1780.37|1760.37|27
1639429520000|2021-12-13 21:05:20|1780.47|1760.47|1780.61|1760.61|1780.61|1760.61|1779.83|1759.83|15
1639429530000|2021-12-13 21:05:30|1780.58|1760.58|1782.1|1762.1|1782.1|1762.1|1780.58|1760.58|20
1639429540000|2021-12-13 21:05:40|1782.12|1762.12|1782.32|1762.32|1782.32|1762.32|1781.46|1761.46|24
1639429550000|2021-12-13 21:05:50|1782.31|1762.31|1782.38|1762.38|1782.46|1762.46|1781.86|1761.86|17
1639429560000|2021-12-13 21:06:00|1782.36|1762.36|1782.41|1762.41|1782.47|1762.47|1782.31|1762.31|22
1639429570000|2021-12-13 21:06:10|1782.4|1762.4|1782.37|1762.37|1782.41|1762.41|1782.29|1762.29|16
1639429580000|2021-12-13 21:06:20|1782.34|1762.34|1782.34|1762.34|1782.38|1762.38|1782.31|1762.31|14
1639429590000|2021-12-13 21:06:30|1782.35|1762.35|1781.76|1761.76|1782.53|1762.53|1781.59|1761.59|25
1639429600000|2021-12-13 21:06:40|1781.73|1761.73|1781.73|1761.73|1782.04|1762.04|1781.61|1761.61|27
1639429610000|2021-12-13 21:06:50|1781.71|1761.71|1780.86|1760.86|1781.75|1761.75|1780.35|1760.35|16
1639429620000|2021-12-13 21:07:00|1780.87|1760.87|1778.54|1758.54|1780.87|1760.87|1778.54|1758.54|20
1639429630000|2021-12-13 21:07:10|1778.58|1758.58|1778.56|1758.56|1778.65|1758.65|1778.03|1758.03|35
1639429640000|2021-12-13 21:07:20|1778.19|1758.19|1776.55|1756.55|1778.19|1758.19|1776.51|1756.51|33
1639429650000|2021-12-13 21:07:30|1776.53|1756.53|1776.12|1756.12|1776.96|1756.96|1776.11|1756.11|31
1639429660000|2021-12-13 21:07:40|1776.07|1756.07|1774.94|1754.94|1776.25|1756.25|1774.94|1754.94|30
1639429670000|2021-12-13 21:07:50|1774.73|1754.73|1774.77|1754.77|1774.86|1754.86|1774.4|1754.4|17
1639429680000|2021-12-13 21:08:00|1774.87|1754.87|1774.88|1754.88|1774.88|1754.88|1774.31|1754.31|15
1639429690000|2021-12-13 21:08:10|1774.99|1754.99|1774.79|1754.79|1775.28|1755.28|1774.79|1754.79|22
1639429700000|2021-12-13 21:08:20|1774.75|1754.75|1774.65|1754.65|1774.79|1754.79|1774.63|1754.63|4
1639429710000|2021-12-13 21:08:30|1774.62|1754.62|1774.94|1754.94|1775.03|1755.03|1774.56|1754.56|17
1639429720000|2021-12-13 21:08:40|1774.91|1754.91|1775.85|1755.85|1776.78|1756.78|1774.91|1754.91|35
1639429730000|2021-12-13 21:08:50|1775.8|1755.8|1775.71|1755.71|1775.8|1755.8|1775.55|1755.55|14
1639429740000|2021-12-13 21:09:00|1775.72|1755.72|1777.3|1757.3|1777.31|1757.31|1775.72|1755.72|20
1639429750000|2021-12-13 21:09:10|1777.47|1757.47|1776.06|1756.06|1777.47|1757.47|1776.06|1756.06|14
1639429760000|2021-12-13 21:09:20|1776.05|1756.05|1776.42|1756.42|1776.43|1756.43|1775.84|1755.84|30
1639429770000|2021-12-13 21:09:30|1776.47|1756.47|1774.69|1754.69|1776.51|1756.51|1774.69|1754.69|28
1639429780000|2021-12-13 21:09:40|1774.67|1754.67|1773.75|1753.75|1775.02|1755.02|1773.73|1753.73|27
1639429790000|2021-12-13 21:09:50|1773.74|1753.74|1769.53|1749.53|1773.77|1753.77|1769.53|1749.53|37
1639429800000|2021-12-13 21:10:00|1769.63|1749.63|1769.96|1749.96|1770.48|1750.48|1769.6|1749.6|34
1639429810000|2021-12-13 21:10:10|1769.95|1749.95|1770.33|1750.33|1770.33|1750.33|1769.41|1749.41|29
1639429820000|2021-12-13 21:10:20|1770.38|1750.38|1770.04|1750.04|1770.87|1750.87|1770.04|1750.04|29
1639429830000|2021-12-13 21:10:30|1770.11|1750.11|1769.63|1749.63|1770.43|1750.43|1769.48|1749.48|20
1639429840000|2021-12-13 21:10:40|1769.62|1749.62|1768.82|1748.82|1769.62|1749.62|1768.82|1748.82|25
1639429850000|2021-12-13 21:10:50|1769.05|1749.05|1769.4|1749.4|1769.51|1749.51|1768.8|1748.8|17
1639429860000|2021-12-13 21:11:00|1769.38|1749.38|1768.5|1748.5|1769.43|1749.43|1768.38|1748.38|24
1639429870000|2021-12-13 21:11:10|1768.55|1748.55|1768.43|1748.43|1768.55|1748.55|1768.43|1748.43|5
1639429880000|2021-12-13 21:11:20|1768.45|1748.45|1768.34|1748.34|1768.55|1748.55|1768.34|1748.34|12
1639429890000|2021-12-13 21:11:30|1768.52|1748.52|1771|1751|1771|1751|1768.52|1748.52|21
1639429900000|2021-12-13 21:11:40|1771.01|1751.01|1771|1751|1772.4|1752.4|1770.94|1750.94|25
1639429910000|2021-12-13 21:11:50|1771.28|1751.28|1771.4|1751.4|1771.9|1751.9|1771.05|1751.05|34
1639429920000|2021-12-13 21:12:00|1771.42|1751.42|1775.39|1755.39|1775.39|1755.39|1771.15|1751.15|30
1639429930000|2021-12-13 21:12:10|1775.44|1755.44|1775.2|1755.2|1775.8|1755.8|1774.65|1754.65|39
1639429940000|2021-12-13 21:12:20|1775.35|1755.35|1776.46|1756.46|1776.8|1756.8|1775.35|1755.35|24
1639429950000|2021-12-13 21:12:30|1776.48|1756.48|1776.75|1756.75|1776.75|1756.75|1776.3|1756.3|16
1639429960000|2021-12-13 21:12:40|1777.29|1757.29|1777.31|1757.31|1777.45|1757.45|1776.8|1756.8|16
1639429970000|2021-12-13 21:12:50|1777.32|1757.32|1774.6|1754.6|1777.32|1757.32|1774.6|1754.6|35
1639429980000|2021-12-13 21:13:00|1774.55|1754.55|1773.34|1753.34|1774.75|1754.75|1773.21|1753.21|33
1639429990000|2021-12-13 21:13:10|1773.24|1753.24|1767.35|1747.35|1774.24|1754.24|1767.35|1747.35|35
1639430000000|2021-12-13 21:13:20|1767.4|1747.4|1770.45|1750.45|1770.54|1750.54|1767.3|1747.3|37
1639430010000|2021-12-13 21:13:30|1769.99|1749.99|1771.82|1751.82|1771.97|1751.97|1769.72|1749.72|33
1639430020000|2021-12-13 21:13:40|1771.81|1751.81|1773.54|1753.54|1773.63|1753.63|1771.67|1751.67|33
1639430030000|2021-12-13 21:13:50|1773.02|1753.02|1773.54|1753.54|1774.12|1754.12|1773.02|1753.02|35
1639430040000|2021-12-13 21:14:00|1773.61|1753.61|1776.62|1756.62|1776.62|1756.62|1773.15|1753.15|33
1639430050000|2021-12-13 21:14:10|1776.61|1756.61|1779.95|1759.95|1779.96|1759.96|1776.61|1756.61|27
1639430060000|2021-12-13 21:14:20|1779.98|1759.98|1780.01|1760.01|1780.07|1760.07|1779.54|1759.54|24
1639430070000|2021-12-13 21:14:30|1780.03|1760.03|1779.65|1759.65|1780.41|1760.41|1779.65|1759.65|22
1639430080000|2021-12-13 21:14:40|1779.67|1759.67|1780.43|1760.43|1780.43|1760.43|1779.64|1759.64|21
1639430090000|2021-12-13 21:14:50|1780.59|1760.59|1780.18|1760.18|1780.65|1760.65|1780.18|1760.18|27
1639430100000|2021-12-13 21:15:00|1780.32|1760.32|1780.51|1760.51|1780.51|1760.51|1779.55|1759.55|28
1639430110000|2021-12-13 21:15:10|1780.45|1760.45|1780.62|1760.62|1781.24|1761.24|1780.42|1760.42|16
1639430120000|2021-12-13 21:15:20|1780.73|1760.73|1781.52|1761.52|1781.65|1761.65|1780.67|1760.67|13
1639430130000|2021-12-13 21:15:30|1781.37|1761.37|1781.53|1761.53|1781.83|1761.83|1781.37|1761.37|17
1639430140000|2021-12-13 21:15:40|1781.56|1761.56|1781.49|1761.49|1781.74|1761.74|1781.43|1761.43|23
1639430150000|2021-12-13 21:15:50|1781.33|1761.33|1781.27|1761.27|1781.42|1761.42|1781.11|1761.11|22
1639430160000|2021-12-13 21:16:00|1781.29|1761.29|1780.93|1760.93|1781.5|1761.5|1780.03|1760.03|25
1639430170000|2021-12-13 21:16:10|1780.94|1760.94|1782.26|1762.26|1782.3|1762.3|1780.6|1760.6|19
1639430180000|2021-12-13 21:16:20|1782.3|1762.3|1784.27|1764.27|1784.27|1764.27|1782.3|1762.3|32
1639430190000|2021-12-13 21:16:30|1784.38|1764.38|1786.68|1766.68|1787.22|1767.22|1784.25|1764.25|37
1639430200000|2021-12-13 21:16:40|1786.7|1766.7|1787.29|1767.29|1787.29|1767.29|1785.55|1765.55|35
1639430210000|2021-12-13 21:16:50|1787.34|1767.34|1787.38|1767.38|1787.39|1767.39|1787.28|1767.28|10
1639430220000|2021-12-13 21:17:00|1787.37|1767.37|1785.67|1765.67|1787.37|1767.37|1785.67|1765.67|22
1639430230000|2021-12-13 21:17:10|1785.63|1765.63|1784.6|1764.6|1785.64|1765.64|1784.6|1764.6|17
1639430240000|2021-12-13 21:17:20|1784.59|1764.59|1784.01|1764.01|1785.05|1765.05|1784.01|1764.01|27
1639430250000|2021-12-13 21:17:30|1783.81|1763.81|1781.65|1761.65|1784.23|1764.23|1781.64|1761.64|37
1639430260000|2021-12-13 21:17:40|1781.59|1761.59|1777.45|1757.45|1781.59|1761.59|1777.45|1757.45|36
1639430270000|2021-12-13 21:17:50|1777.37|1757.37|1777.86|1757.86|1777.94|1757.94|1776.77|1756.77|36
1639430280000|2021-12-13 21:18:00|1777.88|1757.88|1777.16|1757.16|1778.57|1758.57|1777.05|1757.05|33
1639430290000|2021-12-13 21:18:10|1776.91|1756.91|1774.88|1754.88|1777.28|1757.28|1774.74|1754.74|33
1639430300000|2021-12-13 21:18:20|1774.87|1754.87|1774.67|1754.67|1775.32|1755.32|1774.28|1754.28|35
1639430310000|2021-12-13 21:18:30|1774.64|1754.64|1774.66|1754.66|1774.86|1754.86|1774.35|1754.35|31
1639430320000|2021-12-13 21:18:40|1774.51|1754.51|1773.88|1753.88|1774.67|1754.67|1773.49|1753.49|34
1639430330000|2021-12-13 21:18:50|1773.94|1753.94|1775.44|1755.44|1775.45|1755.45|1773.92|1753.92|26
1639430340000|2021-12-13 21:19:00|1775.51|1755.51|1775.21|1755.21|1775.52|1755.52|1775.12|1755.12|14
1639430350000|2021-12-13 21:19:10|1775.15|1755.15|1776.29|1756.29|1776.29|1756.29|1775.15|1755.15|10
1639430360000|2021-12-13 21:19:20|1775.95|1755.95|1774.94|1754.94|1776.58|1756.58|1774.9|1754.9|33
1639430370000|2021-12-13 21:19:30|1774.89|1754.89|1775.06|1755.06|1775.44|1755.44|1774.64|1754.64|33
1639430380000|2021-12-13 21:19:40|1775.03|1755.03|1777.44|1757.44|1777.44|1757.44|1774.77|1754.77|27
1639430390000|2021-12-13 21:19:50|1777.35|1757.35|1777.42|1757.42|1777.42|1757.42|1776.89|1756.89|21
1639430400000|2021-12-13 21:20:00|1777.4|1757.4|1775.36|1755.36|1777.44|1757.44|1775.36|1755.36|26
1639430410000|2021-12-13 21:20:10|1775.37|1755.37|1776.04|1756.04|1776.04|1756.04|1775.24|1755.24|21
1639430420000|2021-12-13 21:20:20|1776.38|1756.38|1776.56|1756.56|1776.57|1756.57|1775.93|1755.93|25
1639430430000|2021-12-13 21:20:30|1776.55|1756.55|1778.75|1758.75|1779.1|1759.1|1776.44|1756.44|33
1639430440000|2021-12-13 21:20:40|1778.76|1758.76|1779.63|1759.63|1779.63|1759.63|1778.76|1758.76|27
1639430450000|2021-12-13 21:20:50|1779.62|1759.62|1779.22|1759.22|1779.83|1759.83|1778.84|1758.84|21
1639430460000|2021-12-13 21:21:00|1779.27|1759.27|1778.07|1758.07|1779.6|1759.6|1778.03|1758.03|26
1639430470000|2021-12-13 21:21:10|1778.13|1758.13|1777.84|1757.84|1778.14|1758.14|1777.46|1757.46|29
1639430480000|2021-12-13 21:21:20|1777.83|1757.83|1779.47|1759.47|1779.47|1759.47|1777.76|1757.76|29
1639430490000|2021-12-13 21:21:30|1779.52|1759.52|1779.34|1759.34|1779.75|1759.75|1779.25|1759.25|28
1639430500000|2021-12-13 21:21:40|1779.21|1759.21|1780.14|1760.14|1780.19|1760.19|1779.21|1759.21|14
1639430510000|2021-12-13 21:21:50|1779.76|1759.76|1778.7|1758.7|1779.86|1759.86|1778.31|1758.31|21
1639430520000|2021-12-13 21:22:00|1778.66|1758.66|1777.42|1757.42|1778.7|1758.7|1777.18|1757.18|23
1639430530000|2021-12-13 21:22:10|1777.41|1757.41|1776.05|1756.05|1777.48|1757.48|1775.91|1755.91|29
1639430540000|2021-12-13 21:22:20|1775.75|1755.75|1777.1|1757.1|1777.14|1757.14|1775.75|1755.75|27
1639430550000|2021-12-13 21:22:30|1777.2|1757.2|1778.99|1758.99|1779.01|1759.01|1777.2|1757.2|17
1639430560000|2021-12-13 21:22:40|1779|1759|1780.9|1760.9|1780.99|1760.99|1778.84|1758.84|30
1639430570000|2021-12-13 21:22:50|1780.87|1760.87|1782|1762|1782|1762|1780.8|1760.8|20
1639430580000|2021-12-13 21:23:00|1782.03|1762.03|1781.44|1761.44|1782.55|1762.55|1781.39|1761.39|21
1639430590000|2021-12-13 21:23:10|1781.49|1761.49|1784.13|1764.13|1784.13|1764.13|1781.49|1761.49|32
1639430600000|2021-12-13 21:23:20|1783.82|1763.82|1784.1|1764.1|1784.1|1764.1|1782.39|1762.39|32
1639430610000|2021-12-13 21:23:30|1784.12|1764.12|1784.45|1764.45|1784.7|1764.7|1784.12|1764.12|30
1639430620000|2021-12-13 21:23:40|1784.44|1764.44|1785.51|1765.51|1785.54|1765.54|1784.33|1764.33|28
1639430630000|2021-12-13 21:23:50|1785.5|1765.5|1785.64|1765.64|1785.66|1765.66|1785.49|1765.49|16
1639430640000|2021-12-13 21:24:00|1785.65|1765.65|1788.36|1768.36|1788.45|1768.45|1785.65|1765.65|34
1639430650000|2021-12-13 21:24:10|1788.39|1768.39|1788.03|1768.03|1788.9|1768.9|1787.96|1767.96|24
1639430660000|2021-12-13 21:24:20|1788.16|1768.16|1787.42|1767.42|1788.25|1768.25|1787.32|1767.32|14
1639430670000|2021-12-13 21:24:30|1787.4|1767.4|1786.24|1766.24|1787.4|1767.4|1786.19|1766.19|20
1639430680000|2021-12-13 21:24:40|1786.2|1766.2|1784.63|1764.63|1786.2|1766.2|1784.52|1764.52|18
1639430690000|2021-12-13 21:24:50|1784.61|1764.61|1785.22|1765.22|1785.35|1765.35|1784.61|1764.61|22
1639430700000|2021-12-13 21:25:00|1785.23|1765.23|1786.1|1766.1|1786.16|1766.16|1784.52|1764.52|24
1639430710000|2021-12-13 21:25:10|1786.13|1766.13|1786.94|1766.94|1786.94|1766.94|1785.55|1765.55|21
1639430720000|2021-12-13 21:25:20|1786.97|1766.97|1787.08|1767.08|1787.1|1767.1|1786.45|1766.45|11
1639430730000|2021-12-13 21:25:30|1787.05|1767.05|1785.84|1765.84|1787.05|1767.05|1785.84|1765.84|17
1639430740000|2021-12-13 21:25:40|1785.73|1765.73|1788.9|1768.9|1788.9|1768.9|1785.64|1765.64|23
1639430750000|2021-12-13 21:25:50|1788.81|1768.81|1787.64|1767.64|1788.89|1768.89|1787.56|1767.56|28
1639430760000|2021-12-13 21:26:00|1787.67|1767.67|1786.61|1766.61|1787.7|1767.7|1786.51|1766.51|22
1639430770000|2021-12-13 21:26:10|1786.6|1766.6|1786.95|1766.95|1786.95|1766.95|1786.46|1766.46|21
1639430780000|2021-12-13 21:26:20|1786.94|1766.94|1786.73|1766.73|1787.11|1767.11|1786.67|1766.67|27
1639430790000|2021-12-13 21:26:30|1786.71|1766.71|1785.45|1765.45|1786.71|1766.71|1785.45|1765.45|18
1639430800000|2021-12-13 21:26:40|1785.43|1765.43|1785.57|1765.57|1785.57|1765.57|1784.3|1764.3|23
1639430810000|2021-12-13 21:26:50|1785.65|1765.65|1785.15|1765.15|1785.83|1765.83|1784.94|1764.94|33
1639430820000|2021-12-13 21:27:00|1785.34|1765.34|1785.69|1765.69|1785.92|1765.92|1784.9|1764.9|33
1639430830000|2021-12-13 21:27:10|1785.73|1765.73|1785.4|1765.4|1785.81|1765.81|1785.3|1765.3|21
1639430840000|2021-12-13 21:27:20|1785.35|1765.35|1784.37|1764.37|1785.63|1765.63|1784.37|1764.37|28
1639430850000|2021-12-13 21:27:30|1784.36|1764.36|1782.32|1762.32|1784.36|1764.36|1782.19|1762.19|30
1639430860000|2021-12-13 21:27:40|1782.36|1762.36|1781.98|1761.98|1782.61|1762.61|1781.94|1761.94|30
1639430870000|2021-12-13 21:27:50|1781.99|1761.99|1781.98|1761.98|1782.28|1762.28|1781.95|1761.95|29
1639430880000|2021-12-13 21:28:00|1782.06|1762.06|1780.65|1760.65|1782.1|1762.1|1780.38|1760.38|24
1639430890000|2021-12-13 21:28:10|1780.57|1760.57|1781.64|1761.64|1781.64|1761.64|1780.3|1760.3|25
1639430900000|2021-12-13 21:28:20|1781.63|1761.63|1779.79|1759.79|1782.56|1762.56|1779.79|1759.79|35
1639430910000|2021-12-13 21:28:30|1779.8|1759.8|1779.98|1759.98|1780.22|1760.22|1779.63|1759.63|28
1639430920000|2021-12-13 21:28:40|1780.02|1760.02|1779.44|1759.44|1780.02|1760.02|1779.42|1759.42|22
1639430930000|2021-12-13 21:28:50|1779.34|1759.34|1780.45|1760.45|1780.45|1760.45|1778.96|1758.96|30
1639430940000|2021-12-13 21:29:00|1780.43|1760.43|1780.92|1760.92|1780.92|1760.92|1780.13|1760.13|22
1639430950000|2021-12-13 21:29:10|1780.99|1760.99|1782.49|1762.49|1783.19|1763.19|1780.99|1760.99|34
1639430960000|2021-12-13 21:29:20|1782.4|1762.4|1782.54|1762.54|1782.99|1762.99|1782.4|1762.4|30
1639430970000|2021-12-13 21:29:30|1782.58|1762.58|1782.61|1762.61|1782.71|1762.71|1782.48|1762.48|25
1639430980000|2021-12-13 21:29:40|1782.6|1762.6|1783.31|1763.31|1783.31|1763.31|1782.57|1762.57|34
1639430990000|2021-12-13 21:29:50|1783.3|1763.3|1783.29|1763.29|1783.91|1763.91|1783.02|1763.02|29
1639431000000|2021-12-13 21:30:00|1783.34|1763.34|1783.47|1763.47|1783.47|1763.47|1782.66|1762.66|22
1639431010000|2021-12-13 21:30:10|1783.5|1763.5|1783.39|1763.39|1783.57|1763.57|1783.38|1763.38|30
1639431020000|2021-12-13 21:30:20|1783.38|1763.38|1784.18|1764.18|1784.18|1764.18|1783.33|1763.33|26
1639431030000|2021-12-13 21:30:30|1784.15|1764.15|1787.32|1767.32|1787.32|1767.32|1784.15|1764.15|34
1639431040000|2021-12-13 21:30:40|1787.25|1767.25|1788.39|1768.39|1788.44|1768.44|1787.25|1767.25|20
1639431050000|2021-12-13 21:30:50|1788.32|1768.32|1788.83|1768.83|1788.98|1768.98|1788.32|1768.32|13
1639431060000|2021-12-13 21:31:00|1788.93|1768.93|1794.58|1774.58|1794.66|1774.66|1788.43|1768.43|27
1639431070000|2021-12-13 21:31:10|1794.71|1774.71|1799.39|1779.39|1800.9|1780.9|1794.71|1774.71|36
1639431080000|2021-12-13 21:31:20|1798.56|1778.56|1798.37|1778.37|1799.25|1779.25|1797.39|1777.39|39
1639431090000|2021-12-13 21:31:30|1797.28|1777.28|1797.1|1777.1|1798.17|1778.17|1796.88|1776.88|31
1639431100000|2021-12-13 21:31:40|1797.07|1777.07|1802.04|1782.04|1802.04|1782.04|1795.84|1775.84|36
1639431110000|2021-12-13 21:31:50|1801.99|1781.99|1799.72|1779.72|1802.22|1782.22|1799.6|1779.6|39
1639431120000|2021-12-13 21:32:00|1799.71|1779.71|1800.56|1780.56|1800.87|1780.87|1799.71|1779.71|29
1639431130000|2021-12-13 21:32:10|1800.47|1780.47|1798.9|1778.9|1800.53|1780.53|1798.9|1778.9|38
1639431140000|2021-12-13 21:32:20|1798.88|1778.88|1796.86|1776.86|1799.01|1779.01|1796.86|1776.86|32
1639431150000|2021-12-13 21:32:30|1796.63|1776.63|1796.21|1776.21|1796.84|1776.84|1795.89|1775.89|34
1639431160000|2021-12-13 21:32:40|1796.19|1776.19|1796.73|1776.73|1797.42|1777.42|1795.82|1775.82|26
1639431170000|2021-12-13 21:32:50|1796.75|1776.75|1796.12|1776.12|1796.75|1776.75|1796.01|1776.01|32
1639431180000|2021-12-13 21:33:00|1796.08|1776.08|1802.87|1782.87|1802.88|1782.88|1795.69|1775.69|37
1639431190000|2021-12-13 21:33:10|1802.86|1782.86|1805.71|1785.71|1805.71|1785.71|1802.71|1782.71|27
1639431200000|2021-12-13 21:33:20|1805.73|1785.73|1802.12|1782.12|1806.28|1786.28|1802.12|1782.12|31
1639431210000|2021-12-13 21:33:30|1802.22|1782.22|1799.9|1779.9|1802.22|1782.22|1799.9|1779.9|29
1639431220000|2021-12-13 21:33:40|1800.36|1780.36|1796.92|1776.92|1800.57|1780.57|1796.78|1776.78|38
1639431230000|2021-12-13 21:33:50|1796.99|1776.99|1798.33|1778.33|1799.39|1779.39|1796.99|1776.99|31
1639431240000|2021-12-13 21:34:00|1798.28|1778.28|1797.85|1777.85|1798.6|1778.6|1797.58|1777.58|32
1639431250000|2021-12-13 21:34:10|1798.3|1778.3|1798.99|1778.99|1799.44|1779.44|1798.1|1778.1|36
1639431260000|2021-12-13 21:34:20|1798.94|1778.94|1799.24|1779.24|1799.49|1779.49|1798.82|1778.82|30
1639431270000|2021-12-13 21:34:30|1799.22|1779.22|1799.71|1779.71|1799.71|1779.71|1798.08|1778.08|34
1639431280000|2021-12-13 21:34:40|1799.81|1779.81|1800.39|1780.39|1800.68|1780.68|1799.81|1779.81|24
1639431290000|2021-12-13 21:34:50|1800.42|1780.42|1801.44|1781.44|1801.44|1781.44|1800.42|1780.42|13
1639431300000|2021-12-13 21:35:00|1801.36|1781.36|1798.88|1778.88|1801.36|1781.36|1798.87|1778.87|30
1639431310000|2021-12-13 21:35:10|1798.87|1778.87|1798.53|1778.53|1798.97|1778.97|1798.46|1778.46|31
1639431320000|2021-12-13 21:35:20|1798.52|1778.52|1798.31|1778.31|1798.52|1778.52|1798.18|1778.18|26
1639431330000|2021-12-13 21:35:30|1798.32|1778.32|1795.61|1775.61|1798.32|1778.32|1795.61|1775.61|28
1639431340000|2021-12-13 21:35:40|1795.56|1775.56|1793.89|1773.89|1795.6|1775.6|1793.87|1773.87|23
1639431350000|2021-12-13 21:35:50|1793.88|1773.88|1793.58|1773.58|1793.88|1773.88|1793.34|1773.34|31
1639431360000|2021-12-13 21:36:00|1793.66|1773.66|1793.92|1773.92|1794.54|1774.54|1793.41|1773.41|27
1639431370000|2021-12-13 21:36:10|1794.29|1774.29|1793.19|1773.19|1794.29|1774.29|1793.19|1773.19|29
1639431380000|2021-12-13 21:36:20|1793.07|1773.07|1790.46|1770.46|1793.28|1773.28|1790.21|1770.21|34
1639431390000|2021-12-13 21:36:30|1790.45|1770.45|1792.25|1772.25|1792.28|1772.28|1790.28|1770.28|23
1639431400000|2021-12-13 21:36:40|1792.24|1772.24|1791.17|1771.17|1792.61|1772.61|1790.94|1770.94|35
1639431410000|2021-12-13 21:36:50|1791.15|1771.15|1790.91|1770.91|1791.15|1771.15|1790.47|1770.47|26
1639431420000|2021-12-13 21:37:00|1790.96|1770.96|1791.96|1771.96|1791.96|1771.96|1790.87|1770.87|32
1639431430000|2021-12-13 21:37:10|1791.92|1771.92|1791.39|1771.39|1791.92|1771.92|1791.39|1771.39|11
1639431440000|2021-12-13 21:37:20|1791.37|1771.37|1790.41|1770.41|1791.37|1771.37|1789.94|1769.94|33
1639431450000|2021-12-13 21:37:30|1790.75|1770.75|1792.38|1772.38|1792.38|1772.38|1790.5|1770.5|21
1639431460000|2021-12-13 21:37:40|1792.42|1772.42|1790.6|1770.6|1792.42|1772.42|1790.59|1770.59|32
1639431470000|2021-12-13 21:37:50|1790.05|1770.05|1789.4|1769.4|1790.05|1770.05|1789.27|1769.27|26
1639431480000|2021-12-13 21:38:00|1789.41|1769.41|1790.45|1770.45|1790.45|1770.45|1789.02|1769.02|30
1639431490000|2021-12-13 21:38:10|1790.57|1770.57|1791.2|1771.2|1791.33|1771.33|1790.57|1770.57|32
1639431500000|2021-12-13 21:38:20|1791.23|1771.23|1791.18|1771.18|1791.42|1771.42|1791.18|1771.18|14
1639431510000|2021-12-13 21:38:30|1791.24|1771.24|1792.27|1772.27|1792.27|1772.27|1790.88|1770.88|34
1639431520000|2021-12-13 21:38:40|1792.26|1772.26|1791.58|1771.58|1792.26|1772.26|1791.41|1771.41|23
1639431530000|2021-12-13 21:38:50|1791.53|1771.53|1791.99|1771.99|1792.18|1772.18|1791.46|1771.46|15
1639431540000|2021-12-13 21:39:00|1792.17|1772.17|1794.71|1774.71|1794.72|1774.72|1791.69|1771.69|27
1639431550000|2021-12-13 21:39:10|1794.75|1774.75|1795.51|1775.51|1795.51|1775.51|1794.37|1774.37|23
1639431560000|2021-12-13 21:39:20|1795.5|1775.5|1797.78|1777.78|1797.78|1777.78|1795.33|1775.33|35
1639431570000|2021-12-13 21:39:30|1797.79|1777.79|1801.38|1781.38|1801.88|1781.88|1797.69|1777.69|32
1639431580000|2021-12-13 21:39:40|1801.55|1781.55|1801.24|1781.24|1801.94|1781.94|1800.79|1780.79|34
1639431590000|2021-12-13 21:39:50|1801.3|1781.3|1800.47|1780.47|1801.3|1781.3|1799.87|1779.87|31
1639431600000|2021-12-13 21:40:00|1800.49|1780.49|1800.3|1780.3|1800.56|1780.56|1800.3|1780.3|12
1639431610000|2021-12-13 21:40:10|1800.2|1780.2|1801.08|1781.08|1801.08|1781.08|1800.18|1780.18|14
1639431620000|2021-12-13 21:40:20|1801.19|1781.19|1801.54|1781.54|1801.54|1781.54|1800.16|1780.16|28
1639431630000|2021-12-13 21:40:30|1801.49|1781.49|1800.76|1780.76|1801.49|1781.49|1800.7|1780.7|18
1639431640000|2021-12-13 21:40:40|1800.95|1780.95|1801.1|1781.1|1801.17|1781.17|1800.84|1780.84|14
1639431650000|2021-12-13 21:40:50|1801.13|1781.13|1801.76|1781.76|1801.94|1781.94|1801.03|1781.03|13
1639431660000|2021-12-13 21:41:00|1801.91|1781.91|1801.57|1781.57|1801.97|1781.97|1801.55|1781.55|10
1639431670000|2021-12-13 21:41:10|1801.55|1781.55|1800.89|1780.89|1801.55|1781.55|1800.85|1780.85|11
1639431680000|2021-12-13 21:41:20|1800.81|1780.81|1798.28|1778.28|1800.81|1780.81|1798.28|1778.28|21
1639431690000|2021-12-13 21:41:30|1798.18|1778.18|1794.21|1774.21|1798.34|1778.34|1794.17|1774.17|35
1639431700000|2021-12-13 21:41:40|1794.37|1774.37|1792.71|1772.71|1794.54|1774.54|1792.69|1772.69|36
1639431710000|2021-12-13 21:41:50|1792.11|1772.11|1789.48|1769.48|1792.11|1772.11|1789.1|1769.1|40
1639431720000|2021-12-13 21:42:00|1789.42|1769.42|1791.38|1771.38|1792.63|1772.63|1789.42|1769.42|37
1639431730000|2021-12-13 21:42:10|1791.02|1771.02|1791.68|1771.68|1791.68|1771.68|1789.35|1769.35|38
1639431740000|2021-12-13 21:42:20|1791.79|1771.79|1791.38|1771.38|1792.51|1772.51|1791.38|1771.38|32
1639431750000|2021-12-13 21:42:30|1791.22|1771.22|1790.63|1770.63|1791.32|1771.32|1790.33|1770.33|29
1639431760000|2021-12-13 21:42:40|1790.64|1770.64|1791.46|1771.46|1791.6|1771.6|1790.64|1770.64|14
1639431770000|2021-12-13 21:42:50|1791.49|1771.49|1791.54|1771.54|1791.67|1771.67|1790.57|1770.57|34
1639431780000|2021-12-13 21:43:00|1791.53|1771.53|1791.68|1771.68|1791.72|1771.72|1790.82|1770.82|23
1639431790000|2021-12-13 21:43:10|1791.65|1771.65|1791.13|1771.13|1791.65|1771.65|1791.13|1771.13|25
1639431800000|2021-12-13 21:43:20|1791.15|1771.15|1789.71|1769.71|1791.23|1771.23|1789.64|1769.64|27
1639431810000|2021-12-13 21:43:30|1789.75|1769.75|1792.32|1772.32|1792.32|1772.32|1789.75|1769.75|35
1639431820000|2021-12-13 21:43:40|1792.34|1772.34|1793.46|1773.46|1793.86|1773.86|1792.34|1772.34|18
1639431830000|2021-12-13 21:43:50|1793.47|1773.47|1792.73|1772.73|1794.06|1774.06|1792.65|1772.65|23
1639431840000|2021-12-13 21:44:00|1792.74|1772.74|1791.85|1771.85|1792.89|1772.89|1791.61|1771.61|35
1639431850000|2021-12-13 21:44:10|1791.84|1771.84|1793.1|1773.1|1793.24|1773.24|1791.78|1771.78|33
1639431860000|2021-12-13 21:44:20|1793.13|1773.13|1792.69|1772.69|1793.21|1773.21|1792.42|1772.42|25
1639431870000|2021-12-13 21:44:30|1792.65|1772.65|1789.8|1769.8|1792.65|1772.65|1789.8|1769.8|37
1639431880000|2021-12-13 21:44:40|1789.78|1769.78|1790.08|1770.08|1790.36|1770.36|1789.53|1769.53|32
1639431890000|2021-12-13 21:44:50|1790.07|1770.07|1790.47|1770.47|1790.7|1770.7|1790.07|1770.07|24
1639431900000|2021-12-13 21:45:00|1790.48|1770.48|1791.51|1771.51|1791.51|1771.51|1790.36|1770.36|30
1639431910000|2021-12-13 21:45:10|1791.5|1771.5|1787.89|1767.89|1791.54|1771.54|1786.82|1766.82|33
1639431920000|2021-12-13 21:45:20|1788.18|1768.18|1791.19|1771.19|1791.33|1771.33|1788.18|1768.18|33
1639431930000|2021-12-13 21:45:30|1791.32|1771.32|1790.63|1770.63|1791.33|1771.33|1790.57|1770.57|27
1639431940000|2021-12-13 21:45:40|1790.75|1770.75|1791.21|1771.21|1791.42|1771.42|1790.69|1770.69|31
1639431950000|2021-12-13 21:45:50|1791.11|1771.11|1789.78|1769.78|1791.11|1771.11|1789.74|1769.74|24
1639431960000|2021-12-13 21:46:00|1789.8|1769.8|1791.58|1771.58|1791.58|1771.58|1789.78|1769.78|27
1639431970000|2021-12-13 21:46:10|1791.57|1771.57|1790.84|1770.84|1791.57|1771.57|1790.75|1770.75|26
1639431980000|2021-12-13 21:46:20|1790.96|1770.96|1791.59|1771.59|1791.77|1771.77|1790.73|1770.73|33
1639431990000|2021-12-13 21:46:30|1791.62|1771.62|1792.53|1772.53|1792.8|1772.8|1791.47|1771.47|30
1639432000000|2021-12-13 21:46:40|1792.56|1772.56|1793.04|1773.04|1793.25|1773.25|1792.52|1772.52|20
1639432010000|2021-12-13 21:46:50|1793.03|1773.03|1795.91|1775.91|1796.13|1776.13|1793.03|1773.03|24
1639432020000|2021-12-13 21:47:00|1795.87|1775.87|1796.47|1776.47|1796.47|1776.47|1795.77|1775.77|11
1639432030000|2021-12-13 21:47:10|1796.49|1776.49|1797.23|1777.23|1797.26|1777.26|1796.49|1776.49|6
1639432040000|2021-12-13 21:47:20|1797.28|1777.28|1798.73|1778.73|1798.74|1778.74|1797.28|1777.28|15
1639432050000|2021-12-13 21:47:30|1798.72|1778.72|1798.51|1778.51|1798.72|1778.72|1798.46|1778.46|20
1639432060000|2021-12-13 21:47:40|1798.64|1778.64|1802.17|1782.17|1802.17|1782.17|1798.62|1778.62|28
1639432070000|2021-12-13 21:47:50|1802.28|1782.28|1804.63|1784.63|1804.63|1784.63|1802.25|1782.25|14
1639432080000|2021-12-13 21:48:00|1804.62|1784.62|1809.24|1789.24|1809.24|1789.24|1804.62|1784.62|34
1639432090000|2021-12-13 21:48:10|1809.25|1789.25|1810.61|1790.61|1810.61|1790.61|1808.46|1788.46|35
1639432100000|2021-12-13 21:48:20|1810.66|1790.66|1806.96|1786.96|1811.15|1791.15|1806.94|1786.94|38
1639432110000|2021-12-13 21:48:30|1806.86|1786.86|1805.49|1785.49|1807.2|1787.2|1805.48|1785.48|36
1639432120000|2021-12-13 21:48:40|1805.55|1785.55|1804.25|1784.25|1805.55|1785.55|1804.11|1784.11|34
1639432130000|2021-12-13 21:48:50|1804.3|1784.3|1804.99|1784.99|1806.19|1786.19|1804.29|1784.29|35
1639432140000|2021-12-13 21:49:00|1804.8|1784.8|1803.98|1783.98|1804.92|1784.92|1803.51|1783.51|37
1639432150000|2021-12-13 21:49:10|1804.02|1784.02|1804.45|1784.45|1804.45|1784.45|1802.95|1782.95|30
1639432160000|2021-12-13 21:49:20|1804.53|1784.53|1807.21|1787.21|1808.48|1788.48|1804.5|1784.5|38
1639432170000|2021-12-13 21:49:30|1807.18|1787.18|1805.73|1785.73|1807.3|1787.3|1805.53|1785.53|37
1639432180000|2021-12-13 21:49:40|1805.78|1785.78|1805.99|1785.99|1806.18|1786.18|1805.65|1785.65|28
1639432190000|2021-12-13 21:49:50|1805.96|1785.96|1805.99|1785.99|1806.43|1786.43|1805.52|1785.52|26
1639432200000|2021-12-13 21:50:00|1806|1786|1805.69|1785.69|1806|1786|1805.12|1785.12|25
1639432210000|2021-12-13 21:50:10|1805.68|1785.68|1803.89|1783.89|1805.88|1785.88|1803.89|1783.89|26
1639432220000|2021-12-13 21:50:20|1803.74|1783.74|1802.91|1782.91|1804.09|1784.09|1802.91|1782.91|29
1639432230000|2021-12-13 21:50:30|1802.9|1782.9|1803.62|1783.62|1803.62|1783.62|1802.82|1782.82|26
1639432240000|2021-12-13 21:50:40|1803.61|1783.61|1804.46|1784.46|1804.46|1784.46|1803.58|1783.58|23
1639432250000|2021-12-13 21:50:50|1804.5|1784.5|1804.38|1784.38|1804.66|1784.66|1803.68|1783.68|20
1639432260000|2021-12-13 21:51:00|1804.39|1784.39|1804.85|1784.85|1805.81|1785.81|1804.28|1784.28|31
1639432270000|2021-12-13 21:51:10|1804.84|1784.84|1805.76|1785.76|1805.76|1785.76|1804.34|1784.34|28
1639432280000|2021-12-13 21:51:20|1805.74|1785.74|1805.38|1785.38|1805.87|1785.87|1805.38|1785.38|19
1639432290000|2021-12-13 21:51:30|1805.54|1785.54|1805|1785|1805.63|1785.63|1804.92|1784.92|24
1639432300000|2021-12-13 21:51:40|1804.98|1784.98|1805.73|1785.73|1805.76|1785.76|1804.89|1784.89|23
1639432310000|2021-12-13 21:51:50|1805.81|1785.81|1806.44|1786.44|1806.67|1786.67|1805.81|1785.81|20
1639432320000|2021-12-13 21:52:00|1806.46|1786.46|1805.2|1785.2|1806.46|1786.46|1805.2|1785.2|26
1639432330000|2021-12-13 21:52:10|1804.9|1784.9|1803.7|1783.7|1805|1785|1803.7|1783.7|27
1639432340000|2021-12-13 21:52:20|1803.64|1783.64|1802.84|1782.84|1803.64|1783.64|1802.48|1782.48|23
1639432350000|2021-12-13 21:52:30|1802.83|1782.83|1801.34|1781.34|1802.83|1782.83|1801.34|1781.34|25
1639432360000|2021-12-13 21:52:40|1801.3|1781.3|1803.96|1783.96|1803.96|1783.96|1801.26|1781.26|31
1639432370000|2021-12-13 21:52:50|1804.01|1784.01|1803.6|1783.6|1804.68|1784.68|1803.6|1783.6|35
1639432380000|2021-12-13 21:53:00|1803.39|1783.39|1804.78|1784.78|1804.78|1784.78|1802.96|1782.96|33
1639432390000|2021-12-13 21:53:10|1804.76|1784.76|1804.25|1784.25|1804.94|1784.94|1804.25|1784.25|30
1639432400000|2021-12-13 21:53:20|1804.26|1784.26|1803.15|1783.15|1804.26|1784.26|1802.99|1782.99|30
1639432410000|2021-12-13 21:53:30|1803.05|1783.05|1802.86|1782.86|1803.05|1783.05|1802.74|1782.74|27
1639432420000|2021-12-13 21:53:40|1802.85|1782.85|1803.52|1783.52|1803.52|1783.52|1802.26|1782.26|30
1639432430000|2021-12-13 21:53:50|1803.62|1783.62|1803.56|1783.56|1803.66|1783.66|1803.47|1783.47|18
1639432440000|2021-12-13 21:54:00|1803.54|1783.54|1802.65|1782.65|1803.54|1783.54|1802.6|1782.6|28
1639432450000|2021-12-13 21:54:10|1802.64|1782.64|1800.85|1780.85|1802.64|1782.64|1800.78|1780.78|30
1639432460000|2021-12-13 21:54:20|1800.84|1780.84|1800.28|1780.28|1801.51|1781.51|1800.25|1780.25|27
1639432470000|2021-12-13 21:54:30|1800.27|1780.27|1798.9|1778.9|1800.3|1780.3|1798.89|1778.89|24
1639432480000|2021-12-13 21:54:40|1798.89|1778.89|1801.36|1781.36|1801.76|1781.76|1798.49|1778.49|35
1639432490000|2021-12-13 21:54:50|1801.46|1781.46|1801.17|1781.17|1802|1782|1800.97|1780.97|31
1639432500000|2021-12-13 21:55:00|1801.11|1781.11|1802.34|1782.34|1802.78|1782.78|1800.03|1780.03|39
1639432510000|2021-12-13 21:55:10|1802.38|1782.38|1802.58|1782.58|1802.58|1782.58|1800.6|1780.6|34
1639432520000|2021-12-13 21:55:20|1802.57|1782.57|1803.26|1783.26|1803.46|1783.46|1802.47|1782.47|30
1639432530000|2021-12-13 21:55:30|1803.21|1783.21|1800.99|1780.99|1803.4|1783.4|1800.99|1780.99|24
1639432540000|2021-12-13 21:55:40|1800.98|1780.98|1801.57|1781.57|1801.6|1781.6|1800.92|1780.92|24
1639432550000|2021-12-13 21:55:50|1801.66|1781.66|1802.65|1782.65|1803.09|1783.09|1801.56|1781.56|23
1639432560000|2021-12-13 21:56:00|1802.89|1782.89|1802.83|1782.83|1802.89|1782.89|1802.51|1782.51|25
1639432570000|2021-12-13 21:56:10|1802.95|1782.95|1800.82|1780.82|1803|1783|1800.82|1780.82|36
1639432580000|2021-12-13 21:56:20|1800.84|1780.84|1800.43|1780.43|1801.32|1781.32|1799.93|1779.93|31
1639432590000|2021-12-13 21:56:30|1800.8|1780.8|1800.49|1780.49|1801.43|1781.43|1800.44|1780.44|25
1639432600000|2021-12-13 21:56:40|1800.51|1780.51|1801.88|1781.88|1801.88|1781.88|1800.51|1780.51|23
1639432610000|2021-12-13 21:56:50|1801.89|1781.89|1805.02|1785.02|1805.02|1785.02|1801.89|1781.89|24
1639432620000|2021-12-13 21:57:00|1805.09|1785.09|1804.33|1784.33|1805.24|1785.24|1803.49|1783.49|32
1639432630000|2021-12-13 21:57:10|1804.31|1784.31|1804.47|1784.47|1804.52|1784.52|1803.79|1783.79|26
1639432640000|2021-12-13 21:57:20|1804.45|1784.45|1804.45|1784.45|1804.5|1784.5|1803.65|1783.65|26
1639432650000|2021-12-13 21:57:30|1804.43|1784.43|1804.54|1784.54|1804.54|1784.54|1804.36|1784.36|10
1639432660000|2021-12-13 21:57:40|1804.5|1784.5|1803.85|1783.85|1804.55|1784.55|1803.74|1783.74|14
1639432670000|2021-12-13 21:57:50|1803.75|1783.75|1804.55|1784.55|1805.14|1785.14|1803.71|1783.71|27
1639432680000|2021-12-13 21:58:00|1804.5|1784.5|1803.3|1783.3|1804.5|1784.5|1803.3|1783.3|22
1639432690000|2021-12-13 21:58:10|1803.29|1783.29|1801.07|1781.07|1803.3|1783.3|1801.02|1781.02|34
1639432700000|2021-12-13 21:58:20|1801.02|1781.02|1800.72|1780.72|1801.27|1781.27|1799.99|1779.99|36
1639432710000|2021-12-13 21:58:30|1800.68|1780.68|1801.29|1781.29|1801.3|1781.3|1800.44|1780.44|23
1639432720000|2021-12-13 21:58:40|1801.4|1781.4|1801.47|1781.47|1801.54|1781.54|1800.78|1780.78|35
1639432730000|2021-12-13 21:58:50|1801.56|1781.56|1801.71|1781.71|1801.71|1781.71|1801.11|1781.11|30
1639432740000|2021-12-13 21:59:00|1801.6|1781.6|1800.82|1780.82|1801.8|1781.8|1800.73|1780.73|25
1639432750000|2021-12-13 21:59:10|1800.8|1780.8|1801.31|1781.31|1801.51|1781.51|1800.68|1780.68|28
1639432760000|2021-12-13 21:59:20|1800.97|1780.97|1798.8|1778.8|1800.97|1780.97|1798.8|1778.8|20
1639432770000|2021-12-13 21:59:30|1798.86|1778.86|1798.25|1778.25|1798.86|1778.86|1798.25|1778.25|15
1639432780000|2021-12-13 21:59:40|1798.24|1778.24|1797.82|1777.82|1798.3|1778.3|1797.82|1777.82|11
1639432790000|2021-12-13 21:59:50|1797.88|1777.88|1798.37|1778.37|1798.44|1778.44|1797.88|1777.88|11
1639432800000|2021-12-13 22:00:00|1798.39|1778.39|1797.69|1777.69|1798.4|1778.4|1797.69|1777.69|16
1639432810000|2021-12-13 22:00:10|1797.66|1777.66|1798.36|1778.36|1798.49|1778.49|1797.66|1777.66|16
1639432820000|2021-12-13 22:00:20|1798.35|1778.35|1797.99|1777.99|1798.35|1778.35|1797.99|1777.99|4
1639432830000|2021-12-13 22:00:30|1797.91|1777.91|1798.47|1778.47|1798.48|1778.48|1797.91|1777.91|8
1639432840000|2021-12-13 22:00:40|1798.48|1778.48|1797.88|1777.88|1798.48|1778.48|1797.88|1777.88|5
1639432850000|2021-12-13 22:00:50|1797.73|1777.73|1798.37|1778.37|1798.41|1778.41|1797.67|1777.67|11
1639432860000|2021-12-13 22:01:00|1798.47|1778.47|1798.81|1778.81|1799.08|1779.08|1798.47|1778.47|17
1639432870000|2021-12-13 22:01:10|1798.8|1778.8|1798.45|1778.45|1798.8|1778.8|1797.67|1777.67|32
1639432880000|2021-12-13 22:01:20|1798.62|1778.62|1799.08|1779.08|1799.25|1779.25|1798.62|1778.62|16
1639432890000|2021-12-13 22:01:30|1798.83|1778.83|1797.52|1777.52|1798.83|1778.83|1797.51|1777.51|26
1639432900000|2021-12-13 22:01:40|1797.53|1777.53|1797.49|1777.49|1797.64|1777.64|1797.13|1777.13|23
1639432910000|2021-12-13 22:01:50|1797.5|1777.5|1795.72|1775.72|1797.5|1777.5|1795.72|1775.72|33
1639432920000|2021-12-13 22:02:00|1795.73|1775.73|1793.33|1773.33|1795.73|1775.73|1793.01|1773.01|28
1639432930000|2021-12-13 22:02:10|1793.34|1773.34|1792.59|1772.59|1793.34|1773.34|1792.59|1772.59|10
1639432940000|2021-12-13 22:02:20|1792.56|1772.56|1792.32|1772.32|1792.56|1772.56|1792.13|1772.13|20
1639432950000|2021-12-13 22:02:30|1792.29|1772.29|1791.99|1771.99|1792.54|1772.54|1791.97|1771.97|11
1639432960000|2021-12-13 22:02:40|1791.91|1771.91|1792.21|1772.21|1792.3|1772.3|1791.81|1771.81|11
1639432970000|2021-12-13 22:02:50|1792.17|1772.17|1792.21|1772.21|1792.24|1772.24|1791.85|1771.85|11
1639432980000|2021-12-13 22:03:00|1792.18|1772.18|1791.32|1771.32|1792.18|1772.18|1791.32|1771.32|10
1639432990000|2021-12-13 22:03:10|1791.36|1771.36|1791.26|1771.26|1791.36|1771.36|1791.26|1771.26|5
1639433000000|2021-12-13 22:03:20|1791.13|1771.13|1791.37|1771.37|1791.38|1771.38|1791.1|1771.1|10
1639433010000|2021-12-13 22:03:30|1791.72|1771.72|1791.97|1771.97|1792.31|1772.31|1791.7|1771.7|14
1639433020000|2021-12-13 22:03:40|1791.98|1771.98|1792.25|1772.25|1792.25|1772.25|1791.98|1771.98|8
1639433030000|2021-12-13 22:03:50|1792.26|1772.26|1792.46|1772.46|1792.59|1772.59|1792.26|1772.26|13
1639433040000|2021-12-13 22:04:00|1792.45|1772.45|1792.4|1772.4|1792.45|1772.45|1792.38|1772.38|14
1639433050000|2021-12-13 22:04:10|1792.41|1772.41|1792.33|1772.33|1792.41|1772.41|1792.28|1772.28|9
1639433060000|2021-12-13 22:04:20|1792.34|1772.34|1792.24|1772.24|1792.35|1772.35|1792.23|1772.23|7
1639433070000|2021-12-13 22:04:30|1792.25|1772.25|1792.3|1772.3|1792.33|1772.33|1792.24|1772.24|8
1639433080000|2021-12-13 22:04:40|1792.33|1772.33|1792.47|1772.47|1792.47|1772.47|1792.33|1772.33|7
1639433090000|2021-12-13 22:04:50|1792.48|1772.48|1793.12|1773.12|1793.12|1773.12|1792.48|1772.48|20
1639433100000|2021-12-13 22:05:00|1793.13|1773.13|1795.76|1775.76|1795.76|1775.76|1793.13|1773.13|30
1639433110000|2021-12-13 22:05:10|1795.89|1775.89|1796.17|1776.17|1796.67|1776.67|1795.89|1775.89|28
1639433120000|2021-12-13 22:05:20|1796.41|1776.41|1797.02|1777.02|1797.59|1777.59|1796.36|1776.36|30
1639433130000|2021-12-13 22:05:30|1796.55|1776.55|1798.08|1778.08|1799.46|1779.46|1796.55|1776.55|24
1639433140000|2021-12-13 22:05:40|1798.1|1778.1|1798.32|1778.32|1798.76|1778.76|1798.1|1778.1|28
1639433150000|2021-12-13 22:05:50|1798.35|1778.35|1798.46|1778.46|1798.59|1778.59|1798.29|1778.29|22
1639433160000|2021-12-13 22:06:00|1798.47|1778.47|1799.92|1779.92|1800.06|1780.06|1798.47|1778.47|24
1639433170000|2021-12-13 22:06:10|1800.06|1780.06|1800.09|1780.09|1800.22|1780.22|1800.06|1780.06|10
1639433180000|2021-12-13 22:06:20|1800.08|1780.08|1799.89|1779.89|1800.14|1780.14|1799.87|1779.87|13
1639433190000|2021-12-13 22:06:30|1800.02|1780.02|1801.19|1781.19|1801.29|1781.29|1800.02|1780.02|17
1639433200000|2021-12-13 22:06:40|1801.23|1781.23|1801.55|1781.55|1801.94|1781.94|1801.15|1781.15|26
1639433210000|2021-12-13 22:06:50|1801.54|1781.54|1801.21|1781.21|1801.6|1781.6|1800.97|1780.97|18
1639433220000|2021-12-13 22:07:00|1801.22|1781.22|1800.92|1780.92|1801.26|1781.26|1800.87|1780.87|17
1639433230000|2021-12-13 22:07:10|1800.95|1780.95|1799.92|1779.92|1800.95|1780.95|1799.51|1779.51|28
1639433240000|2021-12-13 22:07:20|1799.94|1779.94|1800.82|1780.82|1800.82|1780.82|1799.93|1779.93|26
1639433250000|2021-12-13 22:07:30|1800.85|1780.85|1798.95|1778.95|1800.87|1780.87|1798.95|1778.95|25
1639433260000|2021-12-13 22:07:40|1798.94|1778.94|1799.57|1779.57|1799.63|1779.63|1798.82|1778.82|36
1639433270000|2021-12-13 22:07:50|1799.59|1779.59|1802.74|1782.74|1802.74|1782.74|1799.59|1779.59|35
1639433280000|2021-12-13 22:08:00|1802.7|1782.7|1806.99|1786.99|1808.06|1788.06|1802.7|1782.7|36
1639433290000|2021-12-13 22:08:10|1807|1787|1807.16|1787.16|1807.17|1787.17|1806.6|1786.6|27
1639433300000|2021-12-13 22:08:20|1807.17|1787.17|1806.47|1786.47|1807.34|1787.34|1806.41|1786.41|32
1639433310000|2021-12-13 22:08:30|1806.48|1786.48|1807.24|1787.24|1807.91|1787.91|1806.36|1786.36|31
1639433320000|2021-12-13 22:08:40|1807.06|1787.06|1805.62|1785.62|1807.06|1787.06|1805.61|1785.61|35
1639433330000|2021-12-13 22:08:50|1805.64|1785.64|1807.33|1787.33|1807.47|1787.47|1805.63|1785.63|35
1639433340000|2021-12-13 22:09:00|1807.52|1787.52|1807.19|1787.19|1807.52|1787.52|1807.15|1787.15|26
1639433350000|2021-12-13 22:09:10|1807.22|1787.22|1807.49|1787.49|1807.49|1787.49|1807.02|1787.02|22
1639433360000|2021-12-13 22:09:20|1807.55|1787.55|1807.46|1787.46|1807.98|1787.98|1807.28|1787.28|13
1639433370000|2021-12-13 22:09:30|1807.32|1787.32|1808.18|1788.18|1808.18|1788.18|1807.32|1787.32|29
1639433380000|2021-12-13 22:09:40|1808.01|1788.01|1808.85|1788.85|1808.94|1788.94|1807.95|1787.95|22
1639433390000|2021-12-13 22:09:50|1812.46|1792.46|1811.77|1791.77|1812.46|1792.46|1810.94|1790.94|28
1639433400000|2021-12-13 22:10:00|1811.8|1791.8|1812.73|1792.73|1813.39|1793.39|1811.8|1791.8|31
1639433410000|2021-12-13 22:10:10|1812.41|1792.41|1811.31|1791.31|1813.01|1793.01|1811.28|1791.28|35
1639433420000|2021-12-13 22:10:20|1811.3|1791.3|1811.96|1791.96|1812.16|1792.16|1811.28|1791.28|25
1639433430000|2021-12-13 22:10:30|1811.93|1791.93|1810.75|1790.75|1811.96|1791.96|1810.75|1790.75|28
1639433440000|2021-12-13 22:10:40|1810.71|1790.71|1809.47|1789.47|1810.71|1790.71|1809.47|1789.47|23
1639433450000|2021-12-13 22:10:50|1809.28|1789.28|1807.47|1787.47|1809.28|1789.28|1805.64|1785.64|32
1639433460000|2021-12-13 22:11:00|1807.72|1787.72|1806.36|1786.36|1807.72|1787.72|1806.36|1786.36|30
1639433470000|2021-12-13 22:11:10|1806.55|1786.55|1807.59|1787.59|1807.6|1787.6|1806.18|1786.18|33
1639433480000|2021-12-13 22:11:20|1807.6|1787.6|1807.78|1787.78|1807.97|1787.97|1807.54|1787.54|13
1639433490000|2021-12-13 22:11:30|1808.2|1788.2|1807.61|1787.61|1808.2|1788.2|1807.22|1787.22|31
1639433500000|2021-12-13 22:11:40|1807.6|1787.6|1805.9|1785.9|1807.6|1787.6|1805.64|1785.64|20
1639433510000|2021-12-13 22:11:50|1805.99|1785.99|1807.71|1787.71|1807.71|1787.71|1805.96|1785.96|27
1639433520000|2021-12-13 22:12:00|1807.62|1787.62|1806.25|1786.25|1807.62|1787.62|1805.89|1785.89|34
1639433530000|2021-12-13 22:12:10|1805.85|1785.85|1805|1785|1805.93|1785.93|1804.91|1784.91|30
1639433540000|2021-12-13 22:12:20|1805.03|1785.03|1804.33|1784.33|1805.21|1785.21|1804.33|1784.33|30
1639433550000|2021-12-13 22:12:30|1804.17|1784.17|1803.29|1783.29|1804.33|1784.33|1802.97|1782.97|27
1639433560000|2021-12-13 22:12:40|1803.28|1783.28|1803.7|1783.7|1803.81|1783.81|1803.16|1783.16|24
1639433570000|2021-12-13 22:12:50|1803.69|1783.69|1804.3|1784.3|1804.3|1784.3|1803.67|1783.67|10
1639433580000|2021-12-13 22:13:00|1804.31|1784.31|1804.62|1784.62|1804.65|1784.65|1804.3|1784.3|22
1639433590000|2021-12-13 22:13:10|1804.6|1784.6|1801.71|1781.71|1804.6|1784.6|1801.71|1781.71|31
1639433600000|2021-12-13 22:13:20|1801.62|1781.62|1801.8|1781.8|1802.3|1782.3|1801.12|1781.12|24
1639433610000|2021-12-13 22:13:30|1801.86|1781.86|1803.66|1783.66|1803.66|1783.66|1801.79|1781.79|31
1639433620000|2021-12-13 22:13:40|1803.67|1783.67|1807.19|1787.19|1807.2|1787.2|1803.65|1783.65|25
1639433630000|2021-12-13 22:13:50|1807.2|1787.2|1811.8|1791.8|1812.33|1792.33|1807.2|1787.2|32
1639433640000|2021-12-13 22:14:00|1811.65|1791.65|1811.96|1791.96|1811.96|1791.96|1810.46|1790.46|27
1639433650000|2021-12-13 22:14:10|1811.94|1791.94|1812.87|1792.87|1813.28|1793.28|1811.47|1791.47|35
1639433660000|2021-12-13 22:14:20|1813|1793|1812.06|1792.06|1813.15|1793.15|1812.06|1792.06|30
1639433670000|2021-12-13 22:14:30|1812.08|1792.08|1812.09|1792.09|1812.19|1792.19|1811.68|1791.68|30
1639433680000|2021-12-13 22:14:40|1812.08|1792.08|1813.17|1793.17|1813.33|1793.33|1812.08|1792.08|25
1639433690000|2021-12-13 22:14:50|1813.16|1793.16|1812.48|1792.48|1813.16|1793.16|1812.09|1792.09|32
1639433700000|2021-12-13 22:15:00|1812.8|1792.8|1812.5|1792.5|1813.53|1793.53|1812.46|1792.46|30
1639433710000|2021-12-13 22:15:10|1812.51|1792.51|1809.22|1789.22|1812.51|1792.51|1809.22|1789.22|36
1639433720000|2021-12-13 22:15:20|1809.18|1789.18|1807.75|1787.75|1809.37|1789.37|1807.6|1787.6|32
1639433730000|2021-12-13 22:15:30|1807.71|1787.71|1808.57|1788.57|1808.74|1788.74|1807.59|1787.59|18
1639433740000|2021-12-13 22:15:40|1808.56|1788.56|1808.73|1788.73|1808.73|1788.73|1808.47|1788.47|13
1639433750000|2021-12-13 22:15:50|1808.68|1788.68|1808.09|1788.09|1809.42|1789.42|1808.06|1788.06|29
1639433760000|2021-12-13 22:16:00|1808.07|1788.07|1807.07|1787.07|1808.37|1788.37|1806.88|1786.88|35
1639433770000|2021-12-13 22:16:10|1806.84|1786.84|1807.37|1787.37|1807.72|1787.72|1806.79|1786.79|27
1639433780000|2021-12-13 22:16:20|1807.71|1787.71|1806.82|1786.82|1807.71|1787.71|1806.81|1786.81|21
1639433790000|2021-12-13 22:16:30|1806.83|1786.83|1807.09|1787.09|1807.4|1787.4|1806.78|1786.78|30
1639433800000|2021-12-13 22:16:40|1807.12|1787.12|1807.8|1787.8|1807.85|1787.85|1806.95|1786.95|30
1639433810000|2021-12-13 22:16:50|1807.81|1787.81|1807.34|1787.34|1808.1|1788.1|1807.31|1787.31|17
1639433820000|2021-12-13 22:17:00|1807.28|1787.28|1806.39|1786.39|1807.28|1787.28|1806.2|1786.2|34
1639433830000|2021-12-13 22:17:10|1806.19|1786.19|1804.53|1784.53|1806.19|1786.19|1804.33|1784.33|29
1639433840000|2021-12-13 22:17:20|1804.46|1784.46|1802.78|1782.78|1804.46|1784.46|1802.63|1782.63|32
1639433850000|2021-12-13 22:17:30|1802.71|1782.71|1804.38|1784.38|1804.38|1784.38|1802.15|1782.15|24
1639433860000|2021-12-13 22:17:40|1804.58|1784.58|1804.79|1784.79|1805.39|1785.39|1804.56|1784.56|26
1639433870000|2021-12-13 22:17:50|1804.75|1784.75|1804.17|1784.17|1804.75|1784.75|1803.69|1783.69|16
1639433880000|2021-12-13 22:18:00|1803.72|1783.72|1804.72|1784.72|1804.84|1784.84|1803.72|1783.72|17
1639433890000|2021-12-13 22:18:10|1804.77|1784.77|1805.02|1785.02|1805.41|1785.41|1804.77|1784.77|28
1639433900000|2021-12-13 22:18:20|1804.87|1784.87|1804.61|1784.61|1804.87|1784.87|1804.46|1784.46|26
1639433910000|2021-12-13 22:18:30|1804.73|1784.73|1805.69|1785.69|1806.29|1786.29|1804.63|1784.63|26
1639433920000|2021-12-13 22:18:40|1805.95|1785.95|1806.2|1786.2|1806.26|1786.26|1805.69|1785.69|28
1639433930000|2021-12-13 22:18:50|1806.17|1786.17|1805.99|1785.99|1806.17|1786.17|1805.69|1785.69|26
1639433940000|2021-12-13 22:19:00|1805.69|1785.69|1807.26|1787.26|1807.59|1787.59|1805.69|1785.69|29
1639433950000|2021-12-13 22:19:10|1807.12|1787.12|1807.26|1787.26|1807.27|1787.27|1807.07|1787.07|15
1639433960000|2021-12-13 22:19:20|1807.22|1787.22|1807.13|1787.13|1807.26|1787.26|1806.67|1786.67|25
1639433970000|2021-12-13 22:19:30|1807.12|1787.12|1806.68|1786.68|1807.12|1787.12|1806.59|1786.59|24
1639433980000|2021-12-13 22:19:40|1806.65|1786.65|1807|1787|1807.09|1787.09|1806.65|1786.65|23
1639433990000|2021-12-13 22:19:50|1807.03|1787.03|1806.51|1786.51|1807.14|1787.14|1806.51|1786.51|23
1639434000000|2021-12-13 22:20:00|1806.47|1786.47|1806.59|1786.59|1806.73|1786.73|1805.8|1785.8|22
1639434010000|2021-12-13 22:20:10|1806.74|1786.74|1806.29|1786.29|1807.1|1787.1|1806.29|1786.29|17
1639434020000|2021-12-13 22:20:20|1806.21|1786.21|1806.11|1786.11|1806.63|1786.63|1806.11|1786.11|21
1639434030000|2021-12-13 22:20:30|1806.03|1786.03|1806.5|1786.5|1806.5|1786.5|1805.3|1785.3|30
1639434040000|2021-12-13 22:20:40|1806.7|1786.7|1807.69|1787.69|1807.69|1787.69|1806.39|1786.39|16
1639434050000|2021-12-13 22:20:50|1807.86|1787.86|1807.96|1787.96|1808.09|1788.09|1807.85|1787.85|7
1639434060000|2021-12-13 22:21:00|1808.06|1788.06|1808.18|1788.18|1808.49|1788.49|1808.01|1788.01|14
1639434070000|2021-12-13 22:21:10|1808.02|1788.02|1808.94|1788.94|1808.94|1788.94|1807.95|1787.95|19
1639434080000|2021-12-13 22:21:20|1809.11|1789.11|1809.93|1789.93|1810.09|1790.09|1808.94|1788.94|14
1639434090000|2021-12-13 22:21:30|1809.98|1789.98|1809.85|1789.85|1810.03|1790.03|1809.68|1789.68|14
1639434100000|2021-12-13 22:21:40|1809.81|1789.81|1809.2|1789.2|1809.81|1789.81|1809.2|1789.2|14
1639434110000|2021-12-13 22:21:50|1809.16|1789.16|1809.2|1789.2|1809.2|1789.2|1809.16|1789.16|2
1639434120000|2021-12-13 22:22:00|1809.04|1789.04|1809.03|1789.03|1809.12|1789.12|1808.93|1788.93|18
1639434130000|2021-12-13 22:22:10|1808.98|1788.98|1810.4|1790.4|1810.4|1790.4|1808.66|1788.66|24
1639434140000|2021-12-13 22:22:20|1810.42|1790.42|1810.58|1790.58|1810.61|1790.61|1810.4|1790.4|4
1639434160000|2021-12-13 22:22:40|1810.61|1790.61|1810.79|1790.79|1811.5|1791.5|1810.61|1790.61|11
1639434170000|2021-12-13 22:22:50|1810.84|1790.84|1811.08|1791.08|1811.08|1791.08|1810.4|1790.4|18
1639434180000|2021-12-13 22:23:00|1810.81|1790.81|1810.3|1790.3|1810.81|1790.81|1810.3|1790.3|7
1639434190000|2021-12-13 22:23:10|1810.17|1790.17|1810.47|1790.47|1810.49|1790.49|1810.17|1790.17|6
1639434210000|2021-12-13 22:23:30|1810.5|1790.5|1810.12|1790.12|1810.5|1790.5|1810.09|1790.09|14
1639434220000|2021-12-13 22:23:40|1810.17|1790.17|1809.56|1789.56|1810.23|1790.23|1809.51|1789.51|27
1639434230000|2021-12-13 22:23:50|1809.54|1789.54|1809.12|1789.12|1809.64|1789.64|1809.08|1789.08|17
1639434240000|2021-12-13 22:24:00|1809.2|1789.2|1810.03|1790.03|1810.03|1790.03|1809.09|1789.09|27
1639434250000|2021-12-13 22:24:10|1809.91|1789.91|1812.62|1792.62|1812.73|1792.73|1809.91|1789.91|24
1639434260000|2021-12-13 22:24:20|1812.59|1792.59|1812.32|1792.32|1812.75|1792.75|1812.32|1792.32|23
1639434270000|2021-12-13 22:24:30|1811.8|1791.8|1810.87|1790.87|1811.81|1791.81|1810.82|1790.82|30
1639434280000|2021-12-13 22:24:40|1810.85|1790.85|1811.83|1791.83|1811.83|1791.83|1810.83|1790.83|24
1639434290000|2021-12-13 22:24:50|1811.81|1791.81|1811.55|1791.55|1811.87|1791.87|1811.48|1791.48|21
1639434300000|2021-12-13 22:25:00|1811.53|1791.53|1812.73|1792.73|1812.73|1792.73|1811.5|1791.5|15
1639434310000|2021-12-13 22:25:10|1812.72|1792.72|1811.54|1791.54|1813.35|1793.35|1811.49|1791.49|35
1639434320000|2021-12-13 22:25:20|1811.52|1791.52|1811.62|1791.62|1811.62|1791.62|1810.95|1790.95|23
1639434330000|2021-12-13 22:25:30|1811.48|1791.48|1811.04|1791.04|1811.61|1791.61|1810.92|1790.92|29
1639434340000|2021-12-13 22:25:40|1811.02|1791.02|1810.71|1790.71|1811.02|1791.02|1810.71|1790.71|27
1639434350000|2021-12-13 22:25:50|1810.69|1790.69|1810.82|1790.82|1810.87|1790.87|1810.69|1790.69|14
1639434360000|2021-12-13 22:26:00|1810.81|1790.81|1811.01|1791.01|1811.06|1791.06|1810.79|1790.79|10
1639434370000|2021-12-13 22:26:10|1810.98|1790.98|1811.01|1791.01|1811.24|1791.24|1810.81|1790.81|17
1639434380000|2021-12-13 22:26:20|1810.97|1790.97|1810.84|1790.84|1810.97|1790.97|1810.83|1790.83|10
1639434390000|2021-12-13 22:26:30|1810.83|1790.83|1810.87|1790.87|1810.9|1790.9|1810.71|1790.71|9
1639434400000|2021-12-13 22:26:40|1810.76|1790.76|1811.25|1791.25|1811.59|1791.59|1810.72|1790.72|11
1639434410000|2021-12-13 22:26:50|1811.24|1791.24|1811.23|1791.23|1811.59|1791.59|1811.23|1791.23|17
1639434420000|2021-12-13 22:27:00|1811.17|1791.17|1811.35|1791.35|1811.41|1791.41|1811.07|1791.07|19
1639434430000|2021-12-13 22:27:10|1811.34|1791.34|1811.37|1791.37|1811.42|1791.42|1811.33|1791.33|11
1639434440000|2021-12-13 22:27:20|1811.45|1791.45|1811.56|1791.56|1811.56|1791.56|1811.44|1791.44|9
1639434450000|2021-12-13 22:27:30|1811.55|1791.55|1811.58|1791.58|1811.58|1791.58|1811.54|1791.54|6
1639434460000|2021-12-13 22:27:40|1811.67|1791.67|1812.64|1792.64|1812.93|1792.93|1811.56|1791.56|11
1639434470000|2021-12-13 22:27:50|1812.63|1792.63|1812.63|1792.63|1812.63|1792.63|1812.63|1792.63|1
1639434480000|2021-12-13 22:28:00|1812.99|1792.99|1812.9|1792.9|1813|1793|1812.61|1792.61|7
1639434490000|2021-12-13 22:28:10|1812.98|1792.98|1812.76|1792.76|1812.98|1792.98|1812.76|1792.76|2
1639434500000|2021-12-13 22:28:20|1812.75|1792.75|1812.75|1792.75|1812.75|1792.75|1812.75|1792.75|1
1639434510000|2021-12-13 22:28:30|1812.6|1792.6|1812.57|1792.57|1812.6|1792.6|1812.46|1792.46|4
1639434520000|2021-12-13 22:28:40|1812.56|1792.56|1811.58|1791.58|1812.6|1792.6|1811.58|1791.58|18
1639434530000|2021-12-13 22:28:50|1811.87|1791.87|1811.36|1791.36|1811.87|1791.87|1811.32|1791.32|24
1639434540000|2021-12-13 22:29:00|1811.37|1791.37|1810.66|1790.66|1811.37|1791.37|1810.59|1790.59|11
1639434550000|2021-12-13 22:29:10|1810.65|1790.65|1810.86|1790.86|1810.92|1790.92|1810.62|1790.62|7
1639434560000|2021-12-13 22:29:20|1810.79|1790.79|1810.79|1790.79|1810.79|1790.79|1810.77|1790.77|7
1639434570000|2021-12-13 22:29:30|1810.53|1790.53|1810.57|1790.57|1810.57|1790.57|1810.51|1790.51|5
1639434580000|2021-12-13 22:29:40|1810.56|1790.56|1810.65|1790.65|1810.65|1790.65|1810.56|1790.56|5
1639434590000|2021-12-13 22:29:50|1810.66|1790.66|1810.5|1790.5|1810.66|1790.66|1810.5|1790.5|4
1639434600000|2021-12-13 22:30:00|1810.71|1790.71|1810.99|1790.99|1810.99|1790.99|1810.5|1790.5|11
1639434610000|2021-12-13 22:30:10|1810.98|1790.98|1811.39|1791.39|1811.39|1791.39|1810.98|1790.98|14
1639434620000|2021-12-13 22:30:20|1811.38|1791.38|1811.22|1791.22|1811.38|1791.38|1811.07|1791.07|9
1639434630000|2021-12-13 22:30:30|1811.53|1791.53|1811.45|1791.45|1811.54|1791.54|1811.42|1791.42|8
1639434640000|2021-12-13 22:30:40|1811.42|1791.42|1811.65|1791.65|1811.71|1791.71|1811.42|1791.42|9
1639434650000|2021-12-13 22:30:50|1811.61|1791.61|1811.6|1791.6|1812.02|1792.02|1811.5|1791.5|4
1639434660000|2021-12-13 22:31:00|1811.63|1791.63|1812.39|1792.39|1812.43|1792.43|1811.63|1791.63|6
1639434670000|2021-12-13 22:31:10|1812.5|1792.5|1812.5|1792.5|1812.5|1792.5|1812.5|1792.5|1
1639434680000|2021-12-13 22:31:20|1812.61|1792.61|1812.94|1792.94|1812.94|1792.94|1812.61|1792.61|2
1639434690000|2021-12-13 22:31:30|1813.05|1793.05|1813.05|1793.05|1813.05|1793.05|1813.05|1793.05|1
1639434700000|2021-12-13 22:31:40|1812.92|1792.92|1813.03|1793.03|1813.03|1793.03|1812.92|1792.92|3
1639434710000|2021-12-13 22:31:50|1813.05|1793.05|1813.5|1793.5|1813.5|1793.5|1813.05|1793.05|2
1639434720000|2021-12-13 22:32:00|1813.73|1793.73|1813.71|1793.71|1813.73|1793.73|1813.63|1793.63|10
1639434730000|2021-12-13 22:32:10|1813.72|1793.72|1813.69|1793.69|1813.72|1793.72|1813.63|1793.63|4
1639434740000|2021-12-13 22:32:20|1813.7|1793.7|1813.77|1793.77|1813.77|1793.77|1813.7|1793.7|6
1639434750000|2021-12-13 22:32:30|1813.78|1793.78|1814.21|1794.21|1814.21|1794.21|1813.78|1793.78|6
1639434760000|2021-12-13 22:32:40|1814.09|1794.09|1814.33|1794.33|1814.33|1794.33|1814.09|1794.09|6
1639434770000|2021-12-13 22:32:50|1814.5|1794.5|1814.65|1794.65|1814.65|1794.65|1814.5|1794.5|3
1639434780000|2021-12-13 22:33:00|1814.91|1794.91|1815.02|1795.02|1815.02|1795.02|1814.65|1794.65|4
1639434790000|2021-12-13 22:33:10|1814.95|1794.95|1814.88|1794.88|1815.06|1795.06|1814.8|1794.8|6
1639434800000|2021-12-13 22:33:20|1814.84|1794.84|1815.04|1795.04|1815.04|1795.04|1814.84|1794.84|2
1639434810000|2021-12-13 22:33:30|1815.02|1795.02|1814.49|1794.49|1815.02|1795.02|1814.43|1794.43|13
1639434820000|2021-12-13 22:33:40|1814.47|1794.47|1814.69|1794.69|1814.69|1794.69|1814.45|1794.45|5
1639434830000|2021-12-13 22:33:50|1814.65|1794.65|1814.78|1794.78|1814.78|1794.78|1814.65|1794.65|4
1639434840000|2021-12-13 22:34:00|1814.85|1794.85|1814.83|1794.83|1814.91|1794.91|1814.83|1794.83|4
1639434850000|2021-12-13 22:34:10|1814.85|1794.85|1814.84|1794.84|1814.85|1794.85|1814.84|1794.84|2
1639434860000|2021-12-13 22:34:20|1814.98|1794.98|1814.98|1794.98|1815.01|1795.01|1814.98|1794.98|3
1639434870000|2021-12-13 22:34:30|1815.13|1795.13|1815.08|1795.08|1815.22|1795.22|1814.98|1794.98|5
1639434880000|2021-12-13 22:34:40|1815.34|1795.34|1815.42|1795.42|1815.42|1795.42|1815.27|1795.27|9
1639434890000|2021-12-13 22:34:50|1815.4|1795.4|1815.49|1795.49|1815.49|1795.49|1815.39|1795.39|6
1639434900000|2021-12-13 22:35:00|1815.32|1795.32|1815.32|1795.32|1815.32|1795.32|1815.32|1795.32|1
1639434920000|2021-12-13 22:35:20|1815.17|1795.17|1815.42|1795.42|1815.42|1795.42|1815.17|1795.17|7
1639434930000|2021-12-13 22:35:30|1815.32|1795.32|1814.82|1794.82|1815.52|1795.52|1814.63|1794.63|14
1639434940000|2021-12-13 22:35:40|1814.74|1794.74|1813.82|1793.82|1814.81|1794.81|1813.82|1793.82|5
1639434950000|2021-12-13 22:35:50|1814.5|1794.5|1814.43|1794.43|1814.5|1794.5|1814.32|1794.32|3
1639434960000|2021-12-13 22:36:00|1814.52|1794.52|1814.5|1794.5|1814.52|1794.52|1814.5|1794.5|2
1639434980000|2021-12-13 22:36:20|1814|1794|1814|1794|1814|1794|1814|1794|1
1639435000000|2021-12-13 22:36:40|1813.75|1793.75|1813.75|1793.75|1813.75|1793.75|1813.75|1793.75|1
1639435010000|2021-12-13 22:36:50|1813.58|1793.58|1814.1|1794.1|1814.1|1794.1|1813.58|1793.58|2
1639435020000|2021-12-13 22:37:00|1814.34|1794.34|1813.82|1793.82|1814.34|1794.34|1813.82|1793.82|2
1639435060000|2021-12-13 22:37:40|1813.85|1793.85|1814.58|1794.58|1814.58|1794.58|1813.85|1793.85|4
1639435070000|2021-12-13 22:37:50|1814.61|1794.61|1814.59|1794.59|1814.61|1794.61|1814.59|1794.59|2
1639435080000|2021-12-13 22:38:00|1814.58|1794.58|1814.58|1794.58|1814.58|1794.58|1814.58|1794.58|1
1639435090000|2021-12-13 22:38:10|1814.61|1794.61|1814.61|1794.61|1814.61|1794.61|1814.61|1794.61|1
1639435100000|2021-12-13 22:38:20|1814.49|1794.49|1814.49|1794.49|1814.49|1794.49|1814.49|1794.49|1
1639435120000|2021-12-13 22:38:40|1814.52|1794.52|1814.52|1794.52|1814.52|1794.52|1814.52|1794.52|1
1639435130000|2021-12-13 22:38:50|1814.49|1794.49|1814.49|1794.49|1814.49|1794.49|1814.49|1794.49|1
1639435140000|2021-12-13 22:39:00|1814.47|1794.47|1814.59|1794.59|1814.59|1794.59|1814.43|1794.43|3
1639435150000|2021-12-13 22:39:10|1814.63|1794.63|1814.64|1794.64|1814.64|1794.64|1814.51|1794.51|7
1639435160000|2021-12-13 22:39:20|1814.57|1794.57|1814.59|1794.59|1814.59|1794.59|1814.52|1794.52|3
1639435170000|2021-12-13 22:39:30|1814.98|1794.98|1815.58|1795.58|1815.58|1795.58|1814.75|1794.75|14
1639435180000|2021-12-13 22:39:40|1815.55|1795.55|1815.52|1795.52|1815.56|1795.56|1815.43|1795.43|8
1639435190000|2021-12-13 22:39:50|1815.53|1795.53|1815.52|1795.52|1815.53|1795.53|1815.52|1795.52|2
1639435200000|2021-12-13 22:40:00|1815.53|1795.53|1815.57|1795.57|1815.57|1795.57|1815.52|1795.52|3
1639435210000|2021-12-13 22:40:10|1815.56|1795.56|1815.25|1795.25|1815.56|1795.56|1815.25|1795.25|5
1639435220000|2021-12-13 22:40:20|1815.19|1795.19|1815.04|1795.04|1815.19|1795.19|1814.86|1794.86|7
1639435230000|2021-12-13 22:40:30|1814.75|1794.75|1814.75|1794.75|1814.75|1794.75|1814.75|1794.75|1
1639435240000|2021-12-13 22:40:40|1814.92|1794.92|1814.91|1794.91|1814.92|1794.92|1814.91|1794.91|2
1639435250000|2021-12-13 22:40:50|1814.9|1794.9|1814.91|1794.91|1814.91|1794.91|1814.85|1794.85|3
1639435260000|2021-12-13 22:41:00|1814.99|1794.99|1814.99|1794.99|1814.99|1794.99|1814.91|1794.91|5
1639435280000|2021-12-13 22:41:20|1814.85|1794.85|1814.85|1794.85|1814.85|1794.85|1814.85|1794.85|1
1639435290000|2021-12-13 22:41:30|1814.78|1794.78|1814.78|1794.78|1814.78|1794.78|1814.78|1794.78|1
1639435300000|2021-12-13 22:41:40|1814.81|1794.81|1815.26|1795.26|1815.26|1795.26|1814.59|1794.59|4
1639435310000|2021-12-13 22:41:50|1815.36|1795.36|1815.31|1795.31|1815.36|1795.36|1815.29|1795.29|6
1639435320000|2021-12-13 22:42:00|1815.42|1795.42|1815.41|1795.41|1815.42|1795.42|1815.41|1795.41|2
1639435330000|2021-12-13 22:42:10|1815.46|1795.46|1815.66|1795.66|1815.66|1795.66|1815.46|1795.46|9
1639435340000|2021-12-13 22:42:20|1815.67|1795.67|1815.73|1795.73|1815.73|1795.73|1815.67|1795.67|2
1639435350000|2021-12-13 22:42:30|1815.64|1795.64|1815.72|1795.72|1815.72|1795.72|1815.64|1795.64|2
1639435360000|2021-12-13 22:42:40|1816.28|1796.28|1816.51|1796.51|1816.51|1796.51|1816.27|1796.27|3
1639435370000|2021-12-13 22:42:50|1816.61|1796.61|1816.06|1796.06|1816.61|1796.61|1816.06|1796.06|8
1639435380000|2021-12-13 22:43:00|1815.87|1795.87|1815.85|1795.85|1815.87|1795.87|1815.85|1795.85|2
1639435390000|2021-12-13 22:43:10|1815.89|1795.89|1815.9|1795.9|1815.9|1795.9|1815.89|1795.89|2
1639435400000|2021-12-13 22:43:20|1815.84|1795.84|1815.54|1795.54|1815.87|1795.87|1815.44|1795.44|12
1639435410000|2021-12-13 22:43:30|1815.51|1795.51|1815.55|1795.55|1815.62|1795.62|1815.34|1795.34|7
1639435420000|2021-12-13 22:43:40|1815.45|1795.45|1815.16|1795.16|1815.45|1795.45|1815.16|1795.16|4
1639435430000|2021-12-13 22:43:50|1815.32|1795.32|1815.32|1795.32|1815.32|1795.32|1815.32|1795.32|1
1639435440000|2021-12-13 22:44:00|1815.33|1795.33|1815.54|1795.54|1815.54|1795.54|1815.33|1795.33|6
1639435450000|2021-12-13 22:44:10|1815.43|1795.43|1815.52|1795.52|1815.52|1795.52|1815.43|1795.43|4
1639435460000|2021-12-13 22:44:20|1815.64|1795.64|1815.64|1795.64|1815.64|1795.64|1815.64|1795.64|1
1639435470000|2021-12-13 22:44:30|1815.87|1795.87|1815.87|1795.87|1815.87|1795.87|1815.87|1795.87|1
1639435480000|2021-12-13 22:44:40|1815.98|1795.98|1815.98|1795.98|1815.98|1795.98|1815.98|1795.98|1
1639435500000|2021-12-13 22:45:00|1815.74|1795.74|1815.74|1795.74|1815.74|1795.74|1815.74|1795.74|1
1639435530000|2021-12-13 22:45:30|1816.13|1796.13|1816.13|1796.13|1816.13|1796.13|1816.13|1796.13|1
1639435540000|2021-12-13 22:45:40|1816.14|1796.14|1815.96|1795.96|1816.16|1796.16|1815.96|1795.96|3
1639435550000|2021-12-13 22:45:50|1816.26|1796.26|1816.31|1796.31|1816.31|1796.31|1816.01|1796.01|10
1639435560000|2021-12-13 22:46:00|1816.39|1796.39|1816.8|1796.8|1816.89|1796.89|1816.24|1796.24|16
1639435570000|2021-12-13 22:46:10|1816.65|1796.65|1817.53|1797.53|1817.53|1797.53|1816.65|1796.65|6
1639435580000|2021-12-13 22:46:20|1817.59|1797.59|1817.79|1797.79|1817.79|1797.79|1817.48|1797.48|8
1639435590000|2021-12-13 22:46:30|1817.84|1797.84|1818.22|1798.22|1818.22|1798.22|1817.76|1797.76|10
1639435600000|2021-12-13 22:46:40|1818.17|1798.17|1818.17|1798.17|1818.17|1798.17|1818.17|1798.17|1
1639435610000|2021-12-13 22:46:50|1818.12|1798.12|1818.12|1798.12|1818.12|1798.12|1818.12|1798.12|1
1639435620000|2021-12-13 22:47:00|1818.15|1798.15|1818.17|1798.17|1818.23|1798.23|1818.15|1798.15|3
1639435630000|2021-12-13 22:47:10|1818.22|1798.22|1818.3|1798.3|1818.3|1798.3|1818.22|1798.22|2
1639435640000|2021-12-13 22:47:20|1818.29|1798.29|1818.25|1798.25|1818.3|1798.3|1818.25|1798.25|3
1639435660000|2021-12-13 22:47:40|1818.09|1798.09|1818.09|1798.09|1818.09|1798.09|1818.09|1798.09|1
1639435670000|2021-12-13 22:47:50|1818.3|1798.3|1817.47|1797.47|1818.3|1798.3|1817.47|1797.47|10
1639435680000|2021-12-13 22:48:00|1817.52|1797.52|1818.2|1798.2|1818.25|1798.25|1817.52|1797.52|7
1639435690000|2021-12-13 22:48:10|1818.16|1798.16|1817.68|1797.68|1818.46|1798.46|1817.63|1797.63|24
1639435700000|2021-12-13 22:48:20|1817.6|1797.6|1817.22|1797.22|1817.62|1797.62|1817.15|1797.15|21
1639435710000|2021-12-13 22:48:30|1817.27|1797.27|1817.27|1797.27|1817.27|1797.27|1817.27|1797.27|1
1639435720000|2021-12-13 22:48:40|1817.3|1797.3|1817.15|1797.15|1817.3|1797.3|1817.15|1797.15|4
1639435730000|2021-12-13 22:48:50|1817.11|1797.11|1817.06|1797.06|1817.11|1797.11|1817.06|1797.06|2
1639435740000|2021-12-13 22:49:00|1817.1|1797.1|1816.7|1796.7|1817.47|1797.47|1816.7|1796.7|4
1639435750000|2021-12-13 22:49:10|1817.1|1797.1|1817.1|1797.1|1817.1|1797.1|1817.1|1797.1|1
1639435770000|2021-12-13 22:49:30|1817.45|1797.45|1817.08|1797.08|1817.45|1797.45|1817.08|1797.08|3
1639435780000|2021-12-13 22:49:40|1817.02|1797.02|1817|1797|1817.28|1797.28|1817|1797|6
1639435790000|2021-12-13 22:49:50|1816.65|1796.65|1816.65|1796.65|1816.65|1796.65|1816.65|1796.65|1
1639435800000|2021-12-13 22:50:00|1816.85|1796.85|1816.93|1796.93|1816.93|1796.93|1816.85|1796.85|3
1639435810000|2021-12-13 22:50:10|1817.53|1797.53|1816.88|1796.88|1817.53|1797.53|1816.81|1796.81|3
1639435820000|2021-12-13 22:50:20|1817.49|1797.49|1816.8|1796.8|1817.49|1797.49|1816.72|1796.72|16
1639435830000|2021-12-13 22:50:30|1816.76|1796.76|1816.49|1796.49|1816.76|1796.76|1816.46|1796.46|6
1639435840000|2021-12-13 22:50:40|1816.41|1796.41|1816.45|1796.45|1816.45|1796.45|1816.41|1796.41|2
1639435850000|2021-12-13 22:50:50|1816.55|1796.55|1816.42|1796.42|1816.55|1796.55|1816.42|1796.42|2
1639435860000|2021-12-13 22:51:00|1816.46|1796.46|1816.46|1796.46|1816.46|1796.46|1816.46|1796.46|1
1639435870000|2021-12-13 22:51:10|1816.6|1796.6|1816.49|1796.49|1816.6|1796.6|1816.36|1796.36|3
1639435890000|2021-12-13 22:51:30|1816.65|1796.65|1816.68|1796.68|1816.68|1796.68|1816.36|1796.36|7
1639435920000|2021-12-13 22:52:00|1816.61|1796.61|1816.61|1796.61|1816.61|1796.61|1816.61|1796.61|1
1639435930000|2021-12-13 22:52:10|1816.66|1796.66|1816.68|1796.68|1816.68|1796.68|1816.66|1796.66|2
1639435940000|2021-12-13 22:52:20|1816.7|1796.7|1817.39|1797.39|1817.39|1797.39|1816.59|1796.59|10
1639435950000|2021-12-13 22:52:30|1817.42|1797.42|1817.54|1797.54|1817.56|1797.56|1817.42|1797.42|3
1639435960000|2021-12-13 22:52:40|1817.62|1797.62|1817.66|1797.66|1817.66|1797.66|1817.51|1797.51|4
1639435970000|2021-12-13 22:52:50|1817.5|1797.5|1817.48|1797.48|1817.54|1797.54|1817.48|1797.48|3
1639435980000|2021-12-13 22:53:00|1817.59|1797.59|1817.59|1797.59|1817.59|1797.59|1817.59|1797.59|1
1639435990000|2021-12-13 22:53:10|1817.61|1797.61|1817.62|1797.62|1817.62|1797.62|1817.61|1797.61|2
1639436000000|2021-12-13 22:53:20|1817.66|1797.66|1817.71|1797.71|1817.79|1797.79|1817.61|1797.61|4
1639436010000|2021-12-13 22:53:30|1817.63|1797.63|1817.66|1797.66|1817.66|1797.66|1817.63|1797.63|2
1639436030000|2021-12-13 22:53:50|1817.74|1797.74|1818.4|1798.4|1818.4|1798.4|1817.74|1797.74|5
1639436040000|2021-12-13 22:54:00|1818.41|1798.41|1818.66|1798.66|1818.69|1798.69|1818.41|1798.41|4
1639436050000|2021-12-13 22:54:10|1818.58|1798.58|1818.89|1798.89|1819.35|1799.35|1818.58|1798.58|8
1639436060000|2021-12-13 22:54:20|1818.79|1798.79|1819.64|1799.64|1819.64|1799.64|1818.76|1798.76|6
1639436070000|2021-12-13 22:54:30|1819.5|1799.5|1819.59|1799.59|1819.92|1799.92|1819.32|1799.32|8
1639436080000|2021-12-13 22:54:40|1819.64|1799.64|1819.68|1799.68|1819.98|1799.98|1819.64|1799.64|4
1639436090000|2021-12-13 22:54:50|1819.66|1799.66|1825|1805|1825.19|1805.19|1819.66|1799.66|10
1639436100000|2021-12-13 22:55:00|1826.5|1806.5|1826.68|1806.68|1826.8|1806.8|1826.5|1806.5|10
1639436110000|2021-12-13 22:55:10|1826.73|1806.73|1824.03|1804.03|1826.73|1806.73|1824.03|1804.03|19
1639436120000|2021-12-13 22:55:20|1823.98|1803.98|1823.39|1803.39|1824.02|1804.02|1822.94|1802.94|25
1639436130000|2021-12-13 22:55:30|1823.67|1803.67|1823.65|1803.65|1823.77|1803.77|1823.24|1803.24|15
1639436140000|2021-12-13 22:55:40|1823.47|1803.47|1824.58|1804.58|1824.7|1804.7|1823.43|1803.43|7
1639436150000|2021-12-13 22:55:50|1824.63|1804.63|1824.82|1804.82|1824.82|1804.82|1824.63|1804.63|5
1639436160000|2021-12-13 22:56:00|1824.96|1804.96|1825.64|1805.64|1825.77|1805.77|1824.82|1804.82|14
1639436170000|2021-12-13 22:56:10|1825.62|1805.62|1825.7|1805.7|1825.81|1805.81|1825.6|1805.6|11
1639436180000|2021-12-13 22:56:20|1825.68|1805.68|1825.25|1805.25|1825.68|1805.68|1825.05|1805.05|9
1639436190000|2021-12-13 22:56:30|1825.33|1805.33|1825.34|1805.34|1825.48|1805.48|1825.33|1805.33|5
1639436200000|2021-12-13 22:56:40|1825.48|1805.48|1825.47|1805.47|1825.52|1805.52|1825.47|1805.47|4
1639436210000|2021-12-13 22:56:50|1825.42|1805.42|1825.08|1805.08|1825.49|1805.49|1825.08|1805.08|9
1639436220000|2021-12-13 22:57:00|1824.98|1804.98|1825.08|1805.08|1825.08|1805.08|1824.98|1804.98|4
1639436230000|2021-12-13 22:57:10|1825.05|1805.05|1825.17|1805.17|1825.17|1805.17|1824.99|1804.99|3
1639436240000|2021-12-13 22:57:20|1824.97|1804.97|1824.97|1804.97|1824.97|1804.97|1824.97|1804.97|1
1639436250000|2021-12-13 22:57:30|1824.92|1804.92|1825.14|1805.14|1825.48|1805.48|1824.89|1804.89|13
1639436260000|2021-12-13 22:57:40|1825.1|1805.1|1825.68|1805.68|1825.71|1805.71|1825.02|1805.02|11
1639436270000|2021-12-13 22:57:50|1825.43|1805.43|1825.46|1805.46|1825.5|1805.5|1825.29|1805.29|5
1639436280000|2021-12-13 22:58:00|1825.12|1805.12|1825.34|1805.34|1825.5|1805.5|1825.12|1805.12|6
1639436290000|2021-12-13 22:58:10|1825.33|1805.33|1825.28|1805.28|1825.33|1805.33|1825.28|1805.28|2
1639436300000|2021-12-13 22:58:20|1825.32|1805.32|1825.32|1805.32|1825.32|1805.32|1825.32|1805.32|1
1639436310000|2021-12-13 22:58:30|1825.2|1805.2|1825.1|1805.1|1825.2|1805.2|1825.05|1805.05|10
1639436320000|2021-12-13 22:58:40|1825.12|1805.12|1824.98|1804.98|1825.12|1805.12|1824.98|1804.98|4
1639436330000|2021-12-13 22:58:50|1825|1805|1825.11|1805.11|1825.18|1805.18|1824.98|1804.98|9
1639436340000|2021-12-13 22:59:00|1825.09|1805.09|1824.87|1804.87|1825.18|1805.18|1824.85|1804.85|11
1639436350000|2021-12-13 22:59:10|1824.9|1804.9|1824.98|1804.98|1825.17|1805.17|1824.87|1804.87|17
1639436360000|2021-12-13 22:59:20|1824.97|1804.97|1825.01|1805.01|1825.1|1805.1|1824.92|1804.92|10
1639436370000|2021-12-13 22:59:30|1825.16|1805.16|1825.16|1805.16|1825.16|1805.16|1824.98|1804.98|5
1639436380000|2021-12-13 22:59:40|1825.23|1805.23|1825.06|1805.06|1825.23|1805.23|1825.06|1805.06|6
1639436390000|2021-12-13 22:59:50|1825.02|1805.02|1819.42|1799.42|1825.17|1805.17|1819.42|1799.42|18
1639436400000|2021-12-13 23:00:00|1818.68|1798.68|1817.69|1797.69|1818.68|1798.68|1816.83|1796.83|29
1639436410000|2021-12-13 23:00:10|1818.15|1798.15|1818.55|1798.55|1819.26|1799.26|1818.15|1798.15|27
1639436420000|2021-12-13 23:00:20|1818.53|1798.53|1818.74|1798.74|1818.76|1798.76|1818.52|1798.52|16
1639436430000|2021-12-13 23:00:30|1818.75|1798.75|1816.94|1796.94|1818.75|1798.75|1816.87|1796.87|15
1639436440000|2021-12-13 23:00:40|1816.93|1796.93|1815.78|1795.78|1816.97|1796.97|1815.73|1795.73|15
1639436450000|2021-12-13 23:00:50|1815.62|1795.62|1814.25|1794.25|1815.72|1795.72|1814.25|1794.25|15
1639436460000|2021-12-13 23:01:00|1813.86|1793.86|1812.75|1792.75|1814.14|1794.14|1812.3|1792.3|29
1639436470000|2021-12-13 23:01:10|1812.67|1792.67|1812.19|1792.19|1812.67|1792.67|1811.72|1791.72|26
1639436480000|2021-12-13 23:01:20|1812.12|1792.12|1812.15|1792.15|1812.26|1792.26|1812.08|1792.08|20
1639436490000|2021-12-13 23:01:30|1812.14|1792.14|1811.75|1791.75|1812.14|1792.14|1811.28|1791.28|21
1639436500000|2021-12-13 23:01:40|1811.73|1791.73|1811.78|1791.78|1812.1|1792.1|1811.73|1791.73|12
1639436510000|2021-12-13 23:01:50|1811.76|1791.76|1812.13|1792.13|1812.13|1792.13|1811.69|1791.69|11
1639436520000|2021-12-13 23:02:00|1812.11|1792.11|1811.86|1791.86|1812.11|1792.11|1811.67|1791.67|22
1639436530000|2021-12-13 23:02:10|1811.84|1791.84|1809.9|1789.9|1811.87|1791.87|1809.53|1789.53|20
1639436540000|2021-12-13 23:02:20|1810.47|1790.47|1806.37|1786.37|1810.51|1790.51|1806.37|1786.37|26
1639436550000|2021-12-13 23:02:30|1806.47|1786.47|1805.94|1785.94|1806.66|1786.66|1805.49|1785.49|22
1639436560000|2021-12-13 23:02:40|1805.73|1785.73|1806.43|1786.43|1806.55|1786.55|1805.68|1785.68|12
1639436570000|2021-12-13 23:02:50|1806.45|1786.45|1804.69|1784.69|1806.46|1786.46|1804.67|1784.67|25
1639436580000|2021-12-13 23:03:00|1804.74|1784.74|1803.53|1783.53|1804.74|1784.74|1803.53|1783.53|15
1639436590000|2021-12-13 23:03:10|1803.51|1783.51|1802.56|1782.56|1803.51|1783.51|1802.5|1782.5|13
1639436600000|2021-12-13 23:03:20|1802.53|1782.53|1802.93|1782.93|1803.47|1783.47|1802.5|1782.5|21
1639436610000|2021-12-13 23:03:30|1803.17|1783.17|1802.85|1782.85|1803.18|1783.18|1802.85|1782.85|8
1639436620000|2021-12-13 23:03:40|1802.73|1782.73|1803.54|1783.54|1803.54|1783.54|1802.73|1782.73|6
1639436630000|2021-12-13 23:03:50|1803.14|1783.14|1804.52|1784.52|1804.52|1784.52|1803.14|1783.14|7
1639436640000|2021-12-13 23:04:00|1804.66|1784.66|1804.96|1784.96|1805.48|1785.48|1804.66|1784.66|12
1639436650000|2021-12-13 23:04:10|1805.12|1785.12|1805.57|1785.57|1805.57|1785.57|1804.92|1784.92|9
1639436660000|2021-12-13 23:04:20|1805.59|1785.59|1807.68|1787.68|1807.68|1787.68|1805.59|1785.59|12
1639436670000|2021-12-13 23:04:30|1807.58|1787.58|1810.09|1790.09|1810.09|1790.09|1807.58|1787.58|14
1639436680000|2021-12-13 23:04:40|1810.45|1790.45|1810.68|1790.68|1811.19|1791.19|1810.38|1790.38|26
1639436690000|2021-12-13 23:04:50|1810.65|1790.65|1811.34|1791.34|1811.51|1791.51|1810.48|1790.48|23
1639436700000|2021-12-13 23:05:00|1811.39|1791.39|1811.4|1791.4|1811.4|1791.4|1810.45|1790.45|27
1639436710000|2021-12-13 23:05:10|1811.36|1791.36|1809.72|1789.72|1811.36|1791.36|1809.35|1789.35|33
1639436720000|2021-12-13 23:05:20|1809.73|1789.73|1810.62|1790.62|1810.62|1790.62|1809.57|1789.57|29
1639436730000|2021-12-13 23:05:30|1810.59|1790.59|1809.49|1789.49|1810.75|1790.75|1809.04|1789.04|34
1639436740000|2021-12-13 23:05:40|1809.5|1789.5|1809.79|1789.79|1809.96|1789.96|1809.5|1789.5|18
1639436750000|2021-12-13 23:05:50|1809.78|1789.78|1809.94|1789.94|1809.94|1789.94|1809.78|1789.78|15
1639436760000|2021-12-13 23:06:00|1809.95|1789.95|1810.44|1790.44|1810.48|1790.48|1809.6|1789.6|18
1639436770000|2021-12-13 23:06:10|1810.35|1790.35|1810.78|1790.78|1811|1791|1810.25|1790.25|25
1639436780000|2021-12-13 23:06:20|1810.79|1790.79|1810.22|1790.22|1810.79|1790.79|1810.11|1790.11|19
1639436790000|2021-12-13 23:06:30|1810.25|1790.25|1809.73|1789.73|1810.44|1790.44|1809.62|1789.62|26
1639436800000|2021-12-13 23:06:40|1809.71|1789.71|1810.77|1790.77|1810.77|1790.77|1809.57|1789.57|14
1639436810000|2021-12-13 23:06:50|1810.78|1790.78|1810.55|1790.55|1810.78|1790.78|1810.31|1790.31|8
1639436820000|2021-12-13 23:07:00|1810.5|1790.5|1809.59|1789.59|1810.77|1790.77|1809.51|1789.51|22
1639436830000|2021-12-13 23:07:10|1809.54|1789.54|1810.4|1790.4|1810.4|1790.4|1809.27|1789.27|20
1639436840000|2021-12-13 23:07:20|1809.99|1789.99|1809.85|1789.85|1810.53|1790.53|1809.85|1789.85|14
1639436850000|2021-12-13 23:07:30|1809.9|1789.9|1811.19|1791.19|1811.19|1791.19|1809.9|1789.9|10
1639436860000|2021-12-13 23:07:40|1811.32|1791.32|1812.37|1792.37|1812.39|1792.39|1811.26|1791.26|11
1639436870000|2021-12-13 23:07:50|1812.44|1792.44|1812.71|1792.71|1812.72|1792.72|1812.44|1792.44|6
1639436880000|2021-12-13 23:08:00|1812.67|1792.67|1812.61|1792.61|1812.67|1792.67|1812.43|1792.43|8
1639436890000|2021-12-13 23:08:10|1812.55|1792.55|1812.82|1792.82|1812.82|1792.82|1811.92|1791.92|24
1639436900000|2021-12-13 23:08:20|1812.83|1792.83|1812.64|1792.64|1813.06|1793.06|1812.64|1792.64|18
1639436910000|2021-12-13 23:08:30|1812.66|1792.66|1812.92|1792.92|1813.39|1793.39|1812.65|1792.65|13
1639436920000|2021-12-13 23:08:40|1813.2|1793.2|1812.92|1792.92|1813.2|1793.2|1812.92|1792.92|3
1639436930000|2021-12-13 23:08:50|1812.78|1792.78|1812.39|1792.39|1812.78|1792.78|1812.33|1792.33|14
1639436940000|2021-12-13 23:09:00|1812.53|1792.53|1811.46|1791.46|1812.53|1792.53|1811.4|1791.4|22
1639436950000|2021-12-13 23:09:10|1811.41|1791.41|1811.4|1791.4|1811.44|1791.44|1811.17|1791.17|20
1639436960000|2021-12-13 23:09:20|1811.42|1791.42|1812.71|1792.71|1812.71|1792.71|1811.42|1791.42|16
1639436970000|2021-12-13 23:09:30|1813.1|1793.1|1812.08|1792.08|1813.1|1793.1|1811.99|1791.99|23
1639436980000|2021-12-13 23:09:40|1811.92|1791.92|1811.98|1791.98|1812.03|1792.03|1811.89|1791.89|19
1639436990000|2021-12-13 23:09:50|1811.99|1791.99|1812.74|1792.74|1812.96|1792.96|1811.96|1791.96|13
1639437000000|2021-12-13 23:10:00|1812.71|1792.71|1813.34|1793.34|1813.34|1793.34|1812.71|1792.71|8
1639437010000|2021-12-13 23:10:10|1813.37|1793.37|1812.87|1792.87|1813.37|1793.37|1812.65|1792.65|10
1639437020000|2021-12-13 23:10:20|1812.91|1792.91|1812.88|1792.88|1812.91|1792.91|1812.36|1792.36|27
1639437030000|2021-12-13 23:10:30|1812.89|1792.89|1814.36|1794.36|1814.36|1794.36|1812.61|1792.61|19
1639437040000|2021-12-13 23:10:40|1814.37|1794.37|1814.38|1794.38|1815.02|1795.02|1814.06|1794.06|22
1639437050000|2021-12-13 23:10:50|1814.54|1794.54|1814.29|1794.29|1814.64|1794.64|1813.92|1793.92|14
1639437060000|2021-12-13 23:11:00|1814.2|1794.2|1814.96|1794.96|1814.96|1794.96|1813.92|1793.92|19
1639437070000|2021-12-13 23:11:10|1814.98|1794.98|1815.6|1795.6|1815.6|1795.6|1814.98|1794.98|5
1639437080000|2021-12-13 23:11:20|1815.49|1795.49|1815.91|1795.91|1815.91|1795.91|1815.45|1795.45|8
1639437090000|2021-12-13 23:11:30|1815.89|1795.89|1815|1795|1815.89|1795.89|1814.99|1794.99|9
1639437100000|2021-12-13 23:11:40|1814.99|1794.99|1815.69|1795.69|1815.69|1795.69|1814.99|1794.99|16
1639437110000|2021-12-13 23:11:50|1815.67|1795.67|1815.14|1795.14|1815.67|1795.67|1815.14|1795.14|25
1639437120000|2021-12-13 23:12:00|1815.21|1795.21|1815.85|1795.85|1816.6|1796.6|1815.21|1795.21|18
1639437130000|2021-12-13 23:12:10|1815.87|1795.87|1816.56|1796.56|1816.56|1796.56|1814.99|1794.99|22
1639437140000|2021-12-13 23:12:20|1816.45|1796.45|1815.12|1795.12|1816.94|1796.94|1815.07|1795.07|21
1639437150000|2021-12-13 23:12:30|1815.13|1795.13|1813.41|1793.41|1815.13|1795.13|1813.34|1793.34|20
1639437160000|2021-12-13 23:12:40|1813.22|1793.22|1812.22|1792.22|1813.26|1793.26|1812.22|1792.22|23
1639437170000|2021-12-13 23:12:50|1811.94|1791.94|1810.12|1790.12|1812.34|1792.34|1809.57|1789.57|33
1639437180000|2021-12-13 23:13:00|1810.24|1790.24|1809.92|1789.92|1810.4|1790.4|1809.57|1789.57|20
1639437190000|2021-12-13 23:13:10|1809.9|1789.9|1809.6|1789.6|1809.9|1789.9|1809.46|1789.46|23
1639437200000|2021-12-13 23:13:20|1809.59|1789.59|1810.51|1790.51|1810.54|1790.54|1809.57|1789.57|11
1639437210000|2021-12-13 23:13:30|1810.43|1790.43|1809.67|1789.67|1810.43|1790.43|1809.67|1789.67|7
1639437220000|2021-12-13 23:13:40|1809.65|1789.65|1811.58|1791.58|1811.58|1791.58|1809.65|1789.65|21
1639437230000|2021-12-13 23:13:50|1811.57|1791.57|1813.1|1793.1|1813.1|1793.1|1811.27|1791.27|30
1639437240000|2021-12-13 23:14:00|1813.21|1793.21|1813.88|1793.88|1813.88|1793.88|1813.18|1793.18|22
1639437250000|2021-12-13 23:14:10|1813.95|1793.95|1814.76|1794.76|1815.13|1795.13|1813.95|1793.95|26
1639437260000|2021-12-13 23:14:20|1814.74|1794.74|1814.96|1794.96|1814.96|1794.96|1814.48|1794.48|19
1639437270000|2021-12-13 23:14:30|1814.53|1794.53|1814.51|1794.51|1814.73|1794.73|1814.3|1794.3|19
1639437280000|2021-12-13 23:14:40|1814.59|1794.59|1814.94|1794.94|1815.37|1795.37|1814.5|1794.5|13
1639437290000|2021-12-13 23:14:50|1814.96|1794.96|1816.08|1796.08|1816.08|1796.08|1814.9|1794.9|9
1639437300000|2021-12-13 23:15:00|1816.26|1796.26|1815.82|1795.82|1816.64|1796.64|1815.82|1795.82|13
1639437310000|2021-12-13 23:15:10|1815.8|1795.8|1814.05|1794.05|1815.8|1795.8|1814.03|1794.03|19
1639437320000|2021-12-13 23:15:20|1813.96|1793.96|1813.96|1793.96|1813.96|1793.96|1813.95|1793.95|3
1639437330000|2021-12-13 23:15:30|1813.95|1793.95|1813.59|1793.59|1814|1794|1813.59|1793.59|8
1639437340000|2021-12-13 23:15:40|1813.62|1793.62|1812.77|1792.77|1813.62|1793.62|1812.5|1792.5|16
1639437350000|2021-12-13 23:15:50|1812.75|1792.75|1812.04|1792.04|1812.75|1792.75|1812|1792|15
1639437360000|2021-12-13 23:16:00|1812.02|1792.02|1810.5|1790.5|1812.04|1792.04|1810.28|1790.28|27
1639437370000|2021-12-13 23:16:10|1810.47|1790.47|1810.57|1790.57|1811.08|1791.08|1810.08|1790.08|23
1639437380000|2021-12-13 23:16:20|1810.7|1790.7|1812.35|1792.35|1812.43|1792.43|1810.45|1790.45|23
1639437390000|2021-12-13 23:16:30|1812.4|1792.4|1812.24|1792.24|1812.4|1792.4|1812.11|1792.11|8
1639437400000|2021-12-13 23:16:40|1812.32|1792.32|1812.12|1792.12|1812.36|1792.36|1812.09|1792.09|16
1639437410000|2021-12-13 23:16:50|1812.09|1792.09|1811.93|1791.93|1812.18|1792.18|1811.93|1791.93|9
1639437420000|2021-12-13 23:17:00|1811.92|1791.92|1811.17|1791.17|1812.02|1792.02|1810.97|1790.97|22
1639437430000|2021-12-13 23:17:10|1810.89|1790.89|1809.44|1789.44|1810.89|1790.89|1809.44|1789.44|17
1639437440000|2021-12-13 23:17:20|1809.48|1789.48|1808.62|1788.62|1809.53|1789.53|1807.71|1787.71|24
1639437450000|2021-12-13 23:17:30|1808.55|1788.55|1808.86|1788.86|1809.22|1789.22|1808.47|1788.47|16
1639437460000|2021-12-13 23:17:40|1809.2|1789.2|1808.32|1788.32|1809.2|1789.2|1808.27|1788.27|16
1639437470000|2021-12-13 23:17:50|1808.22|1788.22|1808.34|1788.34|1808.37|1788.37|1808.21|1788.21|15
1639437480000|2021-12-13 23:18:00|1808.12|1788.12|1807.65|1787.65|1808.12|1788.12|1807.52|1787.52|12
1639437490000|2021-12-13 23:18:10|1807.64|1787.64|1807.4|1787.4|1808.15|1788.15|1807.14|1787.14|15
1639437500000|2021-12-13 23:18:20|1807.41|1787.41|1807.51|1787.51|1807.61|1787.61|1807.41|1787.41|19
1639437510000|2021-12-13 23:18:30|1807.49|1787.49|1807.83|1787.83|1807.85|1787.85|1807.42|1787.42|13
1639437520000|2021-12-13 23:18:40|1807.91|1787.91|1812.19|1792.19|1812.19|1792.19|1807.77|1787.77|25
1639437530000|2021-12-13 23:18:50|1812.15|1792.15|1811.55|1791.55|1812.2|1792.2|1811.55|1791.55|23
1639437540000|2021-12-13 23:19:00|1811.49|1791.49|1811.68|1791.68|1811.8|1791.8|1811.46|1791.46|23
1639437550000|2021-12-13 23:19:10|1811.67|1791.67|1812.19|1792.19|1812.19|1792.19|1811.61|1791.61|13
1639437560000|2021-12-13 23:19:20|1812.23|1792.23|1811.01|1791.01|1812.44|1792.44|1811|1791|21
1639437570000|2021-12-13 23:19:30|1810.99|1790.99|1809.14|1789.14|1810.99|1790.99|1809.09|1789.09|26
1639437580000|2021-12-13 23:19:40|1809.16|1789.16|1809.08|1789.08|1809.16|1789.16|1808.83|1788.83|18
1639437590000|2021-12-13 23:19:50|1808.83|1788.83|1809.03|1789.03|1809.03|1789.03|1808.82|1788.82|7
1639437600000|2021-12-13 23:20:00|1809.02|1789.02|1808.78|1788.78|1809.03|1789.03|1808.7|1788.7|14
1639437610000|2021-12-13 23:20:10|1808.8|1788.8|1810.41|1790.41|1810.41|1790.41|1808.72|1788.72|13
1639437620000|2021-12-13 23:20:20|1810.43|1790.43|1810.76|1790.76|1811.34|1791.34|1810.43|1790.43|11
1639437630000|2021-12-13 23:20:30|1810.93|1790.93|1809.57|1789.57|1810.93|1790.93|1809.57|1789.57|15
1639437640000|2021-12-13 23:20:40|1809.61|1789.61|1808.51|1788.51|1810|1790|1808.08|1788.08|32
1639437650000|2021-12-13 23:20:50|1808.53|1788.53|1809.52|1789.52|1809.63|1789.63|1808.52|1788.52|11
1639437660000|2021-12-13 23:21:00|1809.47|1789.47|1808.62|1788.62|1809.47|1789.47|1808.38|1788.38|19
1639437670000|2021-12-13 23:21:10|1808.6|1788.6|1806.74|1786.74|1808.6|1788.6|1806.74|1786.74|15
1639437680000|2021-12-13 23:21:20|1806.77|1786.77|1806.79|1786.79|1806.87|1786.87|1806.73|1786.73|14
1639437690000|2021-12-13 23:21:30|1806.89|1786.89|1807.3|1787.3|1807.3|1787.3|1806.66|1786.66|12
1639437700000|2021-12-13 23:21:40|1807.64|1787.64|1806.96|1786.96|1807.64|1787.64|1806.95|1786.95|9
1639437710000|2021-12-13 23:21:50|1806.95|1786.95|1806.66|1786.66|1807.16|1787.16|1806.66|1786.66|11
1639437720000|2021-12-13 23:22:00|1806.67|1786.67|1806.64|1786.64|1807.1|1787.1|1806.64|1786.64|11
1639437730000|2021-12-13 23:22:10|1806.63|1786.63|1806.49|1786.49|1806.63|1786.63|1806.44|1786.44|4
1639437740000|2021-12-13 23:22:20|1806.09|1786.09|1805.58|1785.58|1806.09|1786.09|1805.58|1785.58|15
1639437750000|2021-12-13 23:22:30|1805.66|1785.66|1806.34|1786.34|1806.45|1786.45|1805.59|1785.59|14
1639437760000|2021-12-13 23:22:40|1806.44|1786.44|1806.35|1786.35|1806.44|1786.44|1806.35|1786.35|2
1639437770000|2021-12-13 23:22:50|1806.31|1786.31|1806.31|1786.31|1806.35|1786.35|1806.05|1786.05|5
1639437780000|2021-12-13 23:23:00|1806.29|1786.29|1805.77|1785.77|1806.35|1786.35|1805.64|1785.64|15
1639437790000|2021-12-13 23:23:10|1805.8|1785.8|1805.77|1785.77|1806.05|1786.05|1805.7|1785.7|9
1639437800000|2021-12-13 23:23:20|1805.7|1785.7|1804.26|1784.26|1805.75|1785.75|1804.05|1784.05|18
1639437810000|2021-12-13 23:23:30|1804.39|1784.39|1804.53|1784.53|1804.7|1784.7|1804.39|1784.39|5
1639437820000|2021-12-13 23:23:40|1804.86|1784.86|1804.86|1784.86|1805.27|1785.27|1804.72|1784.72|10
1639437830000|2021-12-13 23:23:50|1804.61|1784.61|1804.85|1784.85|1804.96|1784.96|1804.61|1784.61|5
1639437840000|2021-12-13 23:24:00|1804.9|1784.9|1805.44|1785.44|1805.44|1785.44|1804.9|1784.9|7
1639437850000|2021-12-13 23:24:10|1805.89|1785.89|1804.81|1784.81|1806.48|1786.48|1804.81|1784.81|18
1639437860000|2021-12-13 23:24:20|1804.79|1784.79|1803.7|1783.7|1804.79|1784.79|1803.69|1783.69|19
1639437870000|2021-12-13 23:24:30|1803.68|1783.68|1804.3|1784.3|1804.3|1784.3|1803.5|1783.5|11
1639437880000|2021-12-13 23:24:40|1804.04|1784.04|1805.52|1785.52|1805.52|1785.52|1804.04|1784.04|13
1639437890000|2021-12-13 23:24:50|1805.93|1785.93|1806.37|1786.37|1806.53|1786.53|1805.93|1785.93|8
1639437900000|2021-12-13 23:25:00|1806.22|1786.22|1805.5|1785.5|1806.22|1786.22|1805.42|1785.42|19
1639437910000|2021-12-13 23:25:10|1805.61|1785.61|1806.6|1786.6|1807.26|1787.26|1805.61|1785.61|17
1639437920000|2021-12-13 23:25:20|1806.48|1786.48|1805.84|1785.84|1806.48|1786.48|1805.83|1785.83|8
1639437930000|2021-12-13 23:25:30|1805.82|1785.82|1805.8|1785.8|1805.85|1785.85|1805.72|1785.72|11
1639437940000|2021-12-13 23:25:40|1805.85|1785.85|1805.5|1785.5|1806.05|1786.05|1805.5|1785.5|18
1639437950000|2021-12-13 23:25:50|1805.7|1785.7|1806.51|1786.51|1806.52|1786.52|1805.44|1785.44|25
1639437960000|2021-12-13 23:26:00|1806.14|1786.14|1805.05|1785.05|1806.31|1786.31|1805.01|1785.01|20
1639437970000|2021-12-13 23:26:10|1804.5|1784.5|1804.51|1784.51|1804.7|1784.7|1804.43|1784.43|20
1639437980000|2021-12-13 23:26:20|1804.61|1784.61|1804.72|1784.72|1804.73|1784.73|1804.61|1784.61|7
1639437990000|2021-12-13 23:26:30|1804.82|1784.82|1804.62|1784.62|1805.24|1785.24|1804.61|1784.61|9
1639438000000|2021-12-13 23:26:40|1804.7|1784.7|1803.73|1783.73|1804.7|1784.7|1803.48|1783.48|7
1639438010000|2021-12-13 23:26:50|1803.69|1783.69|1801.77|1781.77|1803.74|1783.74|1801.75|1781.75|15
1639438020000|2021-12-13 23:27:00|1801.81|1781.81|1800.47|1780.47|1801.81|1781.81|1800.46|1780.46|15
1639438030000|2021-12-13 23:27:10|1800.44|1780.44|1799.79|1779.79|1800.44|1780.44|1799.49|1779.49|23
1639438040000|2021-12-13 23:27:20|1799.75|1779.75|1799.12|1779.12|1799.94|1779.94|1798.88|1778.88|19
1639438050000|2021-12-13 23:27:30|1799.06|1779.06|1798.9|1778.9|1799.06|1779.06|1797.99|1777.99|24
1639438060000|2021-12-13 23:27:40|1798.89|1778.89|1797.78|1777.78|1798.93|1778.93|1797.76|1777.76|21
1639438070000|2021-12-13 23:27:50|1797.79|1777.79|1796.94|1776.94|1797.85|1777.85|1796.68|1776.68|18
1639438080000|2021-12-13 23:28:00|1797.39|1777.39|1797.44|1777.44|1797.46|1777.46|1797|1777|14
1639438090000|2021-12-13 23:28:10|1797.41|1777.41|1797.53|1777.53|1797.53|1777.53|1797.17|1777.17|12
1639438100000|2021-12-13 23:28:20|1797.45|1777.45|1796.87|1776.87|1797.45|1777.45|1796.87|1776.87|9
1639438110000|2021-12-13 23:28:30|1796.73|1776.73|1796.36|1776.36|1796.88|1776.88|1796.3|1776.3|14
1639438120000|2021-12-13 23:28:40|1796.28|1776.28|1794.4|1774.4|1796.31|1776.31|1793.62|1773.62|31
1639438130000|2021-12-13 23:28:50|1794.58|1774.58|1794.62|1774.62|1795|1775|1794.4|1774.4|15
1639438140000|2021-12-13 23:29:00|1794.67|1774.67|1794.52|1774.52|1794.75|1774.75|1794.44|1774.44|15
1639438150000|2021-12-13 23:29:10|1794.74|1774.74|1794.71|1774.71|1795.28|1775.28|1794.39|1774.39|21
1639438160000|2021-12-13 23:29:20|1795.12|1775.12|1793.98|1773.98|1795.12|1775.12|1793.96|1773.96|12
1639438170000|2021-12-13 23:29:30|1793.87|1773.87|1793.63|1773.63|1793.87|1773.87|1793.48|1773.48|6
1639438180000|2021-12-13 23:29:40|1793.64|1773.64|1793.79|1773.79|1794.04|1774.04|1793.64|1773.64|11
1639438190000|2021-12-13 23:29:50|1793.81|1773.81|1794.18|1774.18|1794.2|1774.2|1793.81|1773.81|10
1639438200000|2021-12-13 23:30:00|1794.13|1774.13|1794.05|1774.05|1794.13|1774.13|1793.64|1773.64|5
1639438210000|2021-12-13 23:30:10|1794.07|1774.07|1793.4|1773.4|1794.07|1774.07|1792.75|1772.75|14
1639438220000|2021-12-13 23:30:20|1793.53|1773.53|1793.73|1773.73|1793.8|1773.8|1793.53|1773.53|9
1639438230000|2021-12-13 23:30:30|1793.28|1773.28|1792.97|1772.97|1793.28|1773.28|1792.47|1772.47|26
1639438240000|2021-12-13 23:30:40|1792.63|1772.63|1792.63|1772.63|1792.86|1772.86|1792.5|1772.5|16
1639438250000|2021-12-13 23:30:50|1792.58|1772.58|1791.85|1771.85|1792.58|1772.58|1791.85|1771.85|4
1639438260000|2021-12-13 23:31:00|1791.93|1771.93|1793.04|1773.04|1794.08|1774.08|1791.93|1771.93|17
1639438270000|2021-12-13 23:31:10|1793.08|1773.08|1792.89|1772.89|1793.08|1773.08|1792.81|1772.81|5
1639438280000|2021-12-13 23:31:20|1792.86|1772.86|1792.51|1772.51|1793.54|1773.54|1792.42|1772.42|19
1639438290000|2021-12-13 23:31:30|1792.43|1772.43|1792.82|1772.82|1792.82|1772.82|1792.43|1772.43|7
1639438300000|2021-12-13 23:31:40|1793.08|1773.08|1793.36|1773.36|1793.36|1773.36|1793.08|1773.08|8
1639438310000|2021-12-13 23:31:50|1793.34|1773.34|1793.7|1773.7|1793.7|1773.7|1793.34|1773.34|4
1639438320000|2021-12-13 23:32:00|1794.41|1774.41|1794.41|1774.41|1794.41|1774.41|1794.41|1774.41|1
1639438330000|2021-12-13 23:32:10|1794.46|1774.46|1794.26|1774.26|1794.46|1774.46|1793.54|1773.54|8
1639438340000|2021-12-13 23:32:20|1794.28|1774.28|1795.61|1775.61|1795.61|1775.61|1794.26|1774.26|9
1639438350000|2021-12-13 23:32:30|1795.84|1775.84|1796.67|1776.67|1797.5|1777.5|1795.84|1775.84|21
1639438360000|2021-12-13 23:32:40|1796.57|1776.57|1795.81|1775.81|1796.68|1776.68|1795.81|1775.81|14
1639438370000|2021-12-13 23:32:50|1795.92|1775.92|1795.78|1775.78|1796.2|1776.2|1795.78|1775.78|14
1639438380000|2021-12-13 23:33:00|1796.58|1776.58|1795.74|1775.74|1796.58|1776.58|1795.59|1775.59|12
1639438390000|2021-12-13 23:33:10|1795.77|1775.77|1794.95|1774.95|1795.77|1775.77|1794.94|1774.94|21
1639438400000|2021-12-13 23:33:20|1794.89|1774.89|1793.04|1773.04|1794.89|1774.89|1793.01|1773.01|23
1639438410000|2021-12-13 23:33:30|1793.39|1773.39|1791.87|1771.87|1793.39|1773.39|1791.87|1771.87|7
1639438420000|2021-12-13 23:33:40|1791.82|1771.82|1790.69|1770.69|1791.89|1771.89|1790.69|1770.69|13
1639438430000|2021-12-13 23:33:50|1790.74|1770.74|1790.58|1770.58|1790.74|1770.74|1789.65|1769.65|23
1639438440000|2021-12-13 23:34:00|1790.62|1770.62|1789.84|1769.84|1790.62|1770.62|1789.84|1769.84|21
1639438450000|2021-12-13 23:34:10|1789.93|1769.93|1788.32|1768.32|1790.06|1770.06|1788.06|1768.06|21
1639438460000|2021-12-13 23:34:20|1787.8|1767.8|1786.62|1766.62|1788.16|1768.16|1786.13|1766.13|35
1639438470000|2021-12-13 23:34:30|1786.61|1766.61|1784.89|1764.89|1786.89|1766.89|1784.87|1764.87|29
1639438480000|2021-12-13 23:34:40|1785.1|1765.1|1785.46|1765.46|1785.46|1765.46|1784.62|1764.62|30
1639438490000|2021-12-13 23:34:50|1785.47|1765.47|1786.17|1766.17|1786.51|1766.51|1785.47|1765.47|18
1639438500000|2021-12-13 23:35:00|1786.2|1766.2|1786.71|1766.71|1786.71|1766.71|1786.15|1766.15|9
1639438510000|2021-12-13 23:35:10|1786.73|1766.73|1787.49|1767.49|1787.51|1767.51|1786.73|1766.73|8
1639438520000|2021-12-13 23:35:20|1787.43|1767.43|1788.06|1768.06|1788.06|1768.06|1786.78|1766.78|15
1639438530000|2021-12-13 23:35:30|1788.32|1768.32|1785.63|1765.63|1788.51|1768.51|1785.58|1765.58|27
1639438540000|2021-12-13 23:35:40|1785.64|1765.64|1785.95|1765.95|1785.99|1765.99|1785.46|1765.46|20
1639438550000|2021-12-13 23:35:50|1785.73|1765.73|1786.45|1766.45|1786.7|1766.7|1785.73|1765.73|22
1639438560000|2021-12-13 23:36:00|1786.63|1766.63|1787.59|1767.59|1787.68|1767.68|1786.45|1766.45|24
1639438570000|2021-12-13 23:36:10|1787.52|1767.52|1787.44|1767.44|1787.53|1767.53|1787.01|1767.01|14
1639438580000|2021-12-13 23:36:20|1787.46|1767.46|1790.27|1770.27|1790.3|1770.3|1787.46|1767.46|22
1639438590000|2021-12-13 23:36:30|1790.15|1770.15|1790.4|1770.4|1790.58|1770.58|1790.15|1770.15|15
1639438600000|2021-12-13 23:36:40|1790.59|1770.59|1790.04|1770.04|1791.1|1771.1|1789.9|1769.9|25
1639438610000|2021-12-13 23:36:50|1790.12|1770.12|1790.38|1770.38|1790.38|1770.38|1789.53|1769.53|23
1639438620000|2021-12-13 23:37:00|1790.55|1770.55|1791.74|1771.74|1791.99|1771.99|1790.55|1770.55|24
1639438630000|2021-12-13 23:37:10|1791.68|1771.68|1791.34|1771.34|1791.68|1771.68|1790.93|1770.93|12
1639438640000|2021-12-13 23:37:20|1790.99|1770.99|1791.76|1771.76|1791.89|1771.89|1790.99|1770.99|6
1639438650000|2021-12-13 23:37:30|1791.7|1771.7|1791.11|1771.11|1791.7|1771.7|1791.1|1771.1|6
1639438660000|2021-12-13 23:37:40|1791.12|1771.12|1790.82|1770.82|1791.55|1771.55|1790.76|1770.76|9
1639438670000|2021-12-13 23:37:50|1790.66|1770.66|1790.95|1770.95|1791.1|1771.1|1790.66|1770.66|6
1639438680000|2021-12-13 23:38:00|1790.94|1770.94|1792.35|1772.35|1792.35|1772.35|1790.91|1770.91|14
1639438690000|2021-12-13 23:38:10|1792.21|1772.21|1791.83|1771.83|1792.36|1772.36|1791.83|1771.83|16
1639438700000|2021-12-13 23:38:20|1791.68|1771.68|1791.98|1771.98|1791.98|1771.98|1791.68|1771.68|5
1639438710000|2021-12-13 23:38:30|1792.12|1772.12|1792.74|1772.74|1792.74|1772.74|1792.12|1772.12|6
1639438720000|2021-12-13 23:38:40|1793.13|1773.13|1793.75|1773.75|1794.09|1774.09|1792.66|1772.66|30
1639438730000|2021-12-13 23:38:50|1793.68|1773.68|1793.66|1773.66|1793.71|1773.71|1793.59|1773.59|16
1639438740000|2021-12-13 23:39:00|1793.64|1773.64|1794.33|1774.33|1794.56|1774.56|1793.59|1773.59|21
1639438750000|2021-12-13 23:39:10|1793.98|1773.98|1793.83|1773.83|1794.53|1774.53|1793.83|1773.83|14
1639438760000|2021-12-13 23:39:20|1794.19|1774.19|1792.19|1772.19|1794.19|1774.19|1792.12|1772.12|34
1639438770000|2021-12-13 23:39:30|1792.26|1772.26|1792.47|1772.47|1792.47|1772.47|1791.97|1771.97|21
1639438780000|2021-12-13 23:39:40|1792.48|1772.48|1793.14|1773.14|1793.14|1773.14|1792.45|1772.45|13
1639438790000|2021-12-13 23:39:50|1793.17|1773.17|1791.93|1771.93|1793.17|1773.17|1791.6|1771.6|36
1639438800000|2021-12-13 23:40:00|1791.94|1771.94|1791.56|1771.56|1792.67|1772.67|1791.52|1771.52|34
1639438810000|2021-12-13 23:40:10|1791.54|1771.54|1791.05|1771.05|1791.65|1771.65|1790.93|1770.93|24
1639438820000|2021-12-13 23:40:20|1791.09|1771.09|1792.43|1772.43|1792.45|1772.45|1790.97|1770.97|17
1639438830000|2021-12-13 23:40:30|1792.55|1772.55|1792.74|1772.74|1792.74|1772.74|1792.55|1772.55|3
1639438840000|2021-12-13 23:40:40|1792.54|1772.54|1793.08|1773.08|1793.08|1773.08|1792.54|1772.54|3
1639438850000|2021-12-13 23:40:50|1793.1|1773.1|1792.54|1772.54|1793.71|1773.71|1792.54|1772.54|14
1639438860000|2021-12-13 23:41:00|1792.52|1772.52|1792.43|1772.43|1792.52|1772.52|1792.19|1772.19|18
1639438870000|2021-12-13 23:41:10|1792.55|1772.55|1791.76|1771.76|1792.74|1772.74|1791.45|1771.45|22
1639438880000|2021-12-13 23:41:20|1791.85|1771.85|1791.88|1771.88|1792.21|1772.21|1791.58|1771.58|27
1639438890000|2021-12-13 23:41:30|1791.86|1771.86|1791.97|1771.97|1792.27|1772.27|1791.83|1771.83|26
1639438900000|2021-12-13 23:41:40|1791.81|1771.81|1791.32|1771.32|1791.81|1771.81|1791.32|1771.32|12
1639438910000|2021-12-13 23:41:50|1791.02|1771.02|1791.15|1771.15|1791.29|1771.29|1790.68|1770.68|16
1639438920000|2021-12-13 23:42:00|1791.14|1771.14|1790.96|1770.96|1791.76|1771.76|1790.71|1770.71|16
1639438930000|2021-12-13 23:42:10|1790.55|1770.55|1791.9|1771.9|1791.93|1771.93|1790.55|1770.55|18
1639438940000|2021-12-13 23:42:20|1791.82|1771.82|1792.11|1772.11|1792.33|1772.33|1791.82|1771.82|7
1639438950000|2021-12-13 23:42:30|1792.36|1772.36|1792.57|1772.57|1792.57|1772.57|1792.36|1772.36|5
1639438960000|2021-12-13 23:42:40|1792.52|1772.52|1792.52|1772.52|1792.52|1772.52|1792.52|1772.52|1
1639438970000|2021-12-13 23:42:50|1792.65|1772.65|1792.65|1772.65|1792.65|1772.65|1792.65|1772.65|1
1639438980000|2021-12-13 23:43:00|1792.68|1772.68|1793.64|1773.64|1793.69|1773.69|1792.68|1772.68|8
1639438990000|2021-12-13 23:43:10|1793.67|1773.67|1793.47|1773.47|1793.93|1773.93|1793.44|1773.44|20
1639439000000|2021-12-13 23:43:20|1793.48|1773.48|1791.91|1771.91|1793.49|1773.49|1791.91|1771.91|25
1639439010000|2021-12-13 23:43:30|1792.13|1772.13|1791.06|1771.06|1792.13|1772.13|1791.06|1771.06|12
1639439020000|2021-12-13 23:43:40|1790.76|1770.76|1789.46|1769.46|1790.76|1770.76|1789.46|1769.46|20
1639439030000|2021-12-13 23:43:50|1789.44|1769.44|1787.22|1767.22|1789.44|1769.44|1786.8|1766.8|26
1639439040000|2021-12-13 23:44:00|1787.5|1767.5|1788.41|1768.41|1788.87|1768.87|1787.5|1767.5|20
1639439050000|2021-12-13 23:44:10|1788.14|1768.14|1787.62|1767.62|1788.29|1768.29|1787.55|1767.55|11
1639439060000|2021-12-13 23:44:20|1787.72|1767.72|1787.58|1767.58|1787.79|1767.79|1787.21|1767.21|19
1639439070000|2021-12-13 23:44:30|1787.56|1767.56|1787.44|1767.44|1787.65|1767.65|1787.35|1767.35|15
1639439080000|2021-12-13 23:44:40|1787.43|1767.43|1787.43|1767.43|1787.43|1767.43|1787.43|1767.43|1
1639439090000|2021-12-13 23:44:50|1787.4|1767.4|1787.53|1767.53|1787.53|1767.53|1786.99|1766.99|16
1639439100000|2021-12-13 23:45:00|1787.77|1767.77|1787.43|1767.43|1787.98|1767.98|1787.43|1767.43|10
1639439110000|2021-12-13 23:45:10|1787.44|1767.44|1785.78|1765.78|1787.46|1767.46|1785.78|1765.78|28
1639439120000|2021-12-13 23:45:20|1785.9|1765.9|1785.48|1765.48|1786.03|1766.03|1785.31|1765.31|24
1639439130000|2021-12-13 23:45:30|1785.5|1765.5|1784.65|1764.65|1785.5|1765.5|1784.65|1764.65|30
1639439140000|2021-12-13 23:45:40|1784.63|1764.63|1783.62|1763.62|1784.63|1764.63|1783.62|1763.62|18
1639439150000|2021-12-13 23:45:50|1783.57|1763.57|1782.95|1762.95|1783.57|1763.57|1782.9|1762.9|10
1639439160000|2021-12-13 23:46:00|1782.93|1762.93|1781.25|1761.25|1783.02|1763.02|1781.25|1761.25|25
1639439170000|2021-12-13 23:46:10|1781.39|1761.39|1780.51|1760.51|1781.6|1761.6|1780.51|1760.51|14
1639439180000|2021-12-13 23:46:20|1780.66|1760.66|1781.54|1761.54|1781.56|1761.56|1780.16|1760.16|23
1639439190000|2021-12-13 23:46:30|1781.72|1761.72|1781.97|1761.97|1782.61|1762.61|1781.72|1761.72|26
1639439200000|2021-12-13 23:46:40|1781.96|1761.96|1783.1|1763.1|1783.1|1763.1|1781.96|1761.96|21
1639439210000|2021-12-13 23:46:50|1783|1763|1783.68|1763.68|1783.79|1763.79|1782.43|1762.43|17
1639439220000|2021-12-13 23:47:00|1783.72|1763.72|1783.58|1763.58|1783.89|1763.89|1783.38|1763.38|25
1639439230000|2021-12-13 23:47:10|1783.64|1763.64|1783.75|1763.75|1783.89|1763.89|1783.62|1763.62|27
1639439240000|2021-12-13 23:47:20|1783.67|1763.67|1783.08|1763.08|1783.73|1763.73|1782.98|1762.98|25
1639439250000|2021-12-13 23:47:30|1783.07|1763.07|1781.99|1761.99|1783.09|1763.09|1781.92|1761.92|19
1639439260000|2021-12-13 23:47:40|1782.01|1762.01|1782.45|1762.45|1782.49|1762.49|1781.85|1761.85|20
1639439270000|2021-12-13 23:47:50|1782.34|1762.34|1782.11|1762.11|1782.46|1762.46|1782.1|1762.1|18
1639439280000|2021-12-13 23:48:00|1782.17|1762.17|1781.78|1761.78|1782.35|1762.35|1781.29|1761.29|27
1639439290000|2021-12-13 23:48:10|1781.8|1761.8|1782.27|1762.27|1782.27|1762.27|1781.76|1761.76|16
1639439300000|2021-12-13 23:48:20|1781.99|1761.99|1784.15|1764.15|1784.15|1764.15|1781.99|1761.99|18
1639439310000|2021-12-13 23:48:30|1784.5|1764.5|1784.63|1764.63|1784.63|1764.63|1784.5|1764.5|3
1639439320000|2021-12-13 23:48:40|1784.64|1764.64|1785.56|1765.56|1786.04|1766.04|1784.62|1764.62|15
1639439330000|2021-12-13 23:48:50|1785.52|1765.52|1785.85|1765.85|1785.85|1765.85|1785.39|1765.39|18
1639439340000|2021-12-13 23:49:00|1785.73|1765.73|1785.37|1765.37|1785.85|1765.85|1785.26|1765.26|23
1639439350000|2021-12-13 23:49:10|1785.34|1765.34|1787.51|1767.51|1787.51|1767.51|1785.19|1765.19|21
1639439360000|2021-12-13 23:49:20|1787.45|1767.45|1787.49|1767.49|1787.68|1767.68|1787.45|1767.45|6
1639439370000|2021-12-13 23:49:30|1787.44|1767.44|1786.87|1766.87|1787.44|1767.44|1786.78|1766.78|14
1639439380000|2021-12-13 23:49:40|1786.82|1766.82|1787.24|1767.24|1787.24|1767.24|1786.79|1766.79|16
1639439390000|2021-12-13 23:49:50|1787.2|1767.2|1786.35|1766.35|1787.29|1767.29|1786.35|1766.35|22
1639439400000|2021-12-13 23:50:00|1786.36|1766.36|1786.17|1766.17|1786.85|1766.85|1786.16|1766.16|36
1639439410000|2021-12-13 23:50:10|1786.22|1766.22|1786.26|1766.26|1786.27|1766.27|1785.85|1765.85|30
1639439420000|2021-12-13 23:50:20|1786.34|1766.34|1786.36|1766.36|1786.36|1766.36|1786.24|1766.24|10
1639439430000|2021-12-13 23:50:30|1786.28|1766.28|1782.71|1762.71|1786.43|1766.43|1782.7|1762.7|31
1639439440000|2021-12-13 23:50:40|1782.73|1762.73|1781.26|1761.26|1782.75|1762.75|1781.04|1761.04|33
1639439450000|2021-12-13 23:50:50|1781.36|1761.36|1781.7|1761.7|1782.04|1762.04|1781.36|1761.36|21
1639439460000|2021-12-13 23:51:00|1781.71|1761.71|1782.32|1762.32|1782.36|1762.36|1781.2|1761.2|22
1639439470000|2021-12-13 23:51:10|1782.3|1762.3|1781.2|1761.2|1782.3|1762.3|1781.2|1761.2|20
1639439480000|2021-12-13 23:51:20|1781.19|1761.19|1781.45|1761.45|1781.59|1761.59|1781.1|1761.1|15
1639439490000|2021-12-13 23:51:30|1781.43|1761.43|1781.48|1761.48|1781.66|1761.66|1781.41|1761.41|8
1639439500000|2021-12-13 23:51:40|1781.46|1761.46|1781.13|1761.13|1781.52|1761.52|1781.1|1761.1|18
1639439510000|2021-12-13 23:51:50|1781.14|1761.14|1781.88|1761.88|1781.99|1761.99|1781.14|1761.14|11
1639439520000|2021-12-13 23:52:00|1781.86|1761.86|1782.82|1762.82|1782.82|1762.82|1781.81|1761.81|13
1639439530000|2021-12-13 23:52:10|1782.83|1762.83|1785.38|1765.38|1785.6|1765.6|1782.83|1762.83|28
1639439540000|2021-12-13 23:52:20|1785.26|1765.26|1784.6|1764.6|1786.08|1766.08|1784.14|1764.14|35
1639439550000|2021-12-13 23:52:30|1784.61|1764.61|1784.49|1764.49|1784.61|1764.61|1784|1764|22
1639439560000|2021-12-13 23:52:40|1784.46|1764.46|1784.75|1764.75|1784.82|1764.82|1783.81|1763.81|26
1639439570000|2021-12-13 23:52:50|1784.69|1764.69|1784.94|1764.94|1785|1765|1784.28|1764.28|23
1639439580000|2021-12-13 23:53:00|1784.93|1764.93|1785.67|1765.67|1785.74|1765.74|1783.93|1763.93|17
1639439590000|2021-12-13 23:53:10|1786.01|1766.01|1785.72|1765.72|1786.15|1766.15|1785.72|1765.72|8
1639439600000|2021-12-13 23:53:20|1786.36|1766.36|1786.98|1766.98|1786.99|1766.99|1786.29|1766.29|16
1639439610000|2021-12-13 23:53:30|1786.97|1766.97|1786.84|1766.84|1787.15|1767.15|1786.84|1766.84|17
1639439620000|2021-12-13 23:53:40|1786.79|1766.79|1786.96|1766.96|1786.96|1766.96|1786.79|1766.79|7
1639439630000|2021-12-13 23:53:50|1786.93|1766.93|1786.86|1766.86|1786.94|1766.94|1786.83|1766.83|7
1639439640000|2021-12-13 23:54:00|1786.8|1766.8|1786.8|1766.8|1787.55|1767.55|1786.8|1766.8|10
1639439650000|2021-12-13 23:54:10|1786.7|1766.7|1787.74|1767.74|1787.74|1767.74|1786.7|1766.7|14
1639439660000|2021-12-13 23:54:20|1787.55|1767.55|1788.47|1768.47|1788.54|1768.54|1787.51|1767.51|14
1639439670000|2021-12-13 23:54:30|1788.49|1768.49|1788.21|1768.21|1788.6|1768.6|1788.19|1768.19|20
1639439680000|2021-12-13 23:54:40|1788.16|1768.16|1787.76|1767.76|1788.16|1768.16|1787.65|1767.65|16
1639439690000|2021-12-13 23:54:50|1787.74|1767.74|1788.41|1768.41|1788.41|1768.41|1787.66|1767.66|21
1639439700000|2021-12-13 23:55:00|1788.36|1768.36|1787.83|1767.83|1788.36|1768.36|1787.82|1767.82|13
1639439710000|2021-12-13 23:55:10|1787.82|1767.82|1787.69|1767.69|1787.84|1767.84|1787.66|1767.66|11
1639439720000|2021-12-13 23:55:20|1787.63|1767.63|1787.79|1767.79|1787.79|1767.79|1787.59|1767.59|4
1639439730000|2021-12-13 23:55:30|1787.1|1767.1|1785.62|1765.62|1787.19|1767.19|1785.62|1765.62|18
1639439740000|2021-12-13 23:55:40|1785.6|1765.6|1784.6|1764.6|1785.66|1765.66|1784.6|1764.6|13
1639439750000|2021-12-13 23:55:50|1784.59|1764.59|1783.91|1763.91|1784.94|1764.94|1783.91|1763.91|24
1639439760000|2021-12-13 23:56:00|1783.83|1763.83|1783.96|1763.96|1784.45|1764.45|1783.64|1763.64|25
1639439770000|2021-12-13 23:56:10|1783.97|1763.97|1784.36|1764.36|1785.57|1765.57|1783.97|1763.97|18
1639439780000|2021-12-13 23:56:20|1784.19|1764.19|1784.03|1764.03|1784.29|1764.29|1784.03|1764.03|21
1639439790000|2021-12-13 23:56:30|1784.02|1764.02|1783.3|1763.3|1784.02|1764.02|1783.05|1763.05|32
1639439800000|2021-12-13 23:56:40|1783.35|1763.35|1783.52|1763.52|1783.7|1763.7|1783.33|1763.33|25
1639439810000|2021-12-13 23:56:50|1783.46|1763.46|1783.43|1763.43|1783.54|1763.54|1783.33|1763.33|15
1639439820000|2021-12-13 23:57:00|1783.46|1763.46|1783.79|1763.79|1783.85|1763.85|1783.4|1763.4|20
1639439830000|2021-12-13 23:57:10|1784.32|1764.32|1784.54|1764.54|1784.88|1764.88|1784.32|1764.32|24
1639439840000|2021-12-13 23:57:20|1784.51|1764.51|1786.11|1766.11|1786.44|1766.44|1784.47|1764.47|21
1639439850000|2021-12-13 23:57:30|1786.1|1766.1|1785.95|1765.95|1786.13|1766.13|1785.91|1765.91|19
1639439860000|2021-12-13 23:57:40|1785.93|1765.93|1785.67|1765.67|1785.96|1765.96|1785.67|1765.67|9
1639439870000|2021-12-13 23:57:50|1785.37|1765.37|1784.72|1764.72|1785.37|1765.37|1784.46|1764.46|17
1639439880000|2021-12-13 23:58:00|1784.93|1764.93|1786.69|1766.69|1786.69|1766.69|1784.74|1764.74|26
1639439890000|2021-12-13 23:58:10|1786.41|1766.41|1787.35|1767.35|1789.55|1769.55|1786.41|1766.41|31
1639439900000|2021-12-13 23:58:20|1787.32|1767.32|1787.26|1767.26|1787.49|1767.49|1787|1767|22
1639439910000|2021-12-13 23:58:30|1787.25|1767.25|1787.47|1767.47|1787.47|1767.47|1786.66|1766.66|16
1639439920000|2021-12-13 23:58:40|1787.37|1767.37|1788.4|1768.4|1789.26|1769.26|1787.37|1767.37|15
1639439930000|2021-12-13 23:58:50|1787.85|1767.85|1787.7|1767.7|1788.06|1768.06|1787.7|1767.7|18
1639439940000|2021-12-13 23:59:00|1787.73|1767.73|1788.25|1768.25|1788.42|1768.42|1787.73|1767.73|6
1639439950000|2021-12-13 23:59:10|1788.08|1768.08|1788.02|1768.02|1788.19|1768.19|1788|1768|10
1639439960000|2021-12-13 23:59:20|1788.01|1768.01|1789.19|1769.19|1789.19|1769.19|1788.01|1768.01|10
1639439970000|2021-12-13 23:59:30|1789.1|1769.1|1789.45|1769.45|1789.49|1769.49|1789.1|1769.1|9
1639439980000|2021-12-13 23:59:40|1789.65|1769.65|1789.35|1769.35|1789.74|1769.74|1789.35|1769.35|9
1639439990000|2021-12-13 23:59:50|1789.32|1769.32|1788.51|1768.51|1789.38|1769.38|1788.09|1768.09|27
1639440000000|2021-12-14 00:00:00|1788.49|1768.49|1787.79|1767.79|1788.49|1768.49|1787.79|1767.79|10
1639440010000|2021-12-14 00:00:10|1787.78|1767.78|1787.8|1767.8|1787.88|1767.88|1787.71|1767.71|21
1639440020000|2021-12-14 00:00:20|1787.73|1767.73|1788.37|1768.37|1788.48|1768.48|1787.69|1767.69|13
1639440030000|2021-12-14 00:00:30|1788.35|1768.35|1787.45|1767.45|1788.46|1768.46|1787.35|1767.35|26
1639440040000|2021-12-14 00:00:40|1787.42|1767.42|1786.73|1766.73|1787.42|1767.42|1786.12|1766.12|29
1639440050000|2021-12-14 00:00:50|1786.87|1766.87|1785.64|1765.64|1786.87|1766.87|1785.64|1765.64|28
1639440060000|2021-12-14 00:01:00|1785.62|1765.62|1785.24|1765.24|1786.18|1766.18|1785.12|1765.12|34
1639440070000|2021-12-14 00:01:10|1785.31|1765.31|1784.98|1764.98|1785.52|1765.52|1784.57|1764.57|25
1639440080000|2021-12-14 00:01:20|1784.97|1764.97|1783.45|1763.45|1784.97|1764.97|1783.45|1763.45|6
1639440090000|2021-12-14 00:01:30|1783.48|1763.48|1782.79|1762.79|1783.48|1763.48|1782.23|1762.23|28
1639440100000|2021-12-14 00:01:40|1782.81|1762.81|1782.46|1762.46|1782.91|1762.91|1782.39|1762.39|22
1639440110000|2021-12-14 00:01:50|1782.38|1762.38|1782.73|1762.73|1782.77|1762.77|1782.37|1762.37|13
1639440120000|2021-12-14 00:02:00|1782.76|1762.76|1780.19|1760.19|1782.84|1762.84|1780.19|1760.19|27
1639440130000|2021-12-14 00:02:10|1779.84|1759.84|1779.14|1759.14|1779.84|1759.84|1778|1758|34
1639440140000|2021-12-14 00:02:20|1779.52|1759.52|1780.72|1760.72|1780.75|1760.75|1779.52|1759.52|31
1639440150000|2021-12-14 00:02:30|1780.71|1760.71|1780.53|1760.53|1780.83|1760.83|1779.93|1759.93|25
1639440160000|2021-12-14 00:02:40|1780.64|1760.64|1781.35|1761.35|1781.35|1761.35|1780.24|1760.24|27
1639440170000|2021-12-14 00:02:50|1781.06|1761.06|1783.4|1763.4|1783.44|1763.44|1781.06|1761.06|29
1639440180000|2021-12-14 00:03:00|1783.5|1763.5|1783.21|1763.21|1784.27|1764.27|1782.77|1762.77|32
1639440190000|2021-12-14 00:03:10|1783.2|1763.2|1780.24|1760.24|1783.28|1763.28|1780.24|1760.24|33
1639440200000|2021-12-14 00:03:20|1780.22|1760.22|1780.84|1760.84|1781.59|1761.59|1780.2|1760.2|32
1639440210000|2021-12-14 00:03:30|1780.89|1760.89|1780.79|1760.79|1780.89|1760.89|1779.8|1759.8|22
1639440220000|2021-12-14 00:03:40|1780.77|1760.77|1780.14|1760.14|1780.77|1760.77|1779.67|1759.67|24
1639440230000|2021-12-14 00:03:50|1780.08|1760.08|1779.32|1759.32|1780.08|1760.08|1779.04|1759.04|18
1639440240000|2021-12-14 00:04:00|1779.26|1759.26|1779.33|1759.33|1779.8|1759.8|1778.88|1758.88|24
1639440250000|2021-12-14 00:04:10|1779.36|1759.36|1779.29|1759.29|1780.07|1760.07|1778.97|1758.97|28
1639440260000|2021-12-14 00:04:20|1779.32|1759.32|1779.34|1759.34|1779.43|1759.43|1779.28|1759.28|18
1639440270000|2021-12-14 00:04:30|1779.33|1759.33|1778.75|1758.75|1779.66|1759.66|1778.59|1758.59|30
1639440280000|2021-12-14 00:04:40|1778.74|1758.74|1779.62|1759.62|1779.75|1759.75|1778.73|1758.73|28
1639440290000|2021-12-14 00:04:50|1779.64|1759.64|1778.53|1758.53|1779.64|1759.64|1778.53|1758.53|28
1639440300000|2021-12-14 00:05:00|1778.54|1758.54|1779.23|1759.23|1779.9|1759.9|1778.39|1758.39|30
1639440310000|2021-12-14 00:05:10|1779.2|1759.2|1779.99|1759.99|1780.22|1760.22|1779.19|1759.19|20
1639440320000|2021-12-14 00:05:20|1780.06|1760.06|1780.43|1760.43|1781.33|1761.33|1780.06|1760.06|25
1639440330000|2021-12-14 00:05:30|1780.33|1760.33|1780.27|1760.27|1780.47|1760.47|1779.66|1759.66|25
1639440340000|2021-12-14 00:05:40|1780.22|1760.22|1779.25|1759.25|1780.27|1760.27|1778.94|1758.94|23
1639440350000|2021-12-14 00:05:50|1779.31|1759.31|1779.94|1759.94|1779.94|1759.94|1779.27|1759.27|11
1639440360000|2021-12-14 00:06:00|1779.98|1759.98|1779.94|1759.94|1779.98|1759.98|1779.56|1759.56|10
1639440370000|2021-12-14 00:06:10|1779.73|1759.73|1780.49|1760.49|1780.51|1760.51|1779.6|1759.6|9
1639440380000|2021-12-14 00:06:20|1780.5|1760.5|1782.29|1762.29|1782.29|1762.29|1780.47|1760.47|18
1639440390000|2021-12-14 00:06:30|1782.33|1762.33|1782.53|1762.53|1782.53|1762.53|1782.33|1762.33|14
1639440400000|2021-12-14 00:06:40|1782.52|1762.52|1784.26|1764.26|1784.26|1764.26|1782.5|1762.5|19
1639440410000|2021-12-14 00:06:50|1784.23|1764.23|1784.97|1764.97|1784.97|1764.97|1784.23|1764.23|30
1639440420000|2021-12-14 00:07:00|1785.01|1765.01|1784.89|1764.89|1785.29|1765.29|1784.89|1764.89|25
1639440430000|2021-12-14 00:07:10|1784.83|1764.83|1784.83|1764.83|1784.92|1764.92|1784.77|1764.77|20
1639440440000|2021-12-14 00:07:20|1784.85|1764.85|1785.47|1765.47|1785.47|1765.47|1783.27|1763.27|26
1639440450000|2021-12-14 00:07:30|1785.48|1765.48|1785.15|1765.15|1785.55|1765.55|1785.15|1765.15|10
1639440460000|2021-12-14 00:07:40|1785.1|1765.1|1786.27|1766.27|1786.29|1766.29|1785.04|1765.04|19
1639440470000|2021-12-14 00:07:50|1786.28|1766.28|1788.67|1768.67|1788.67|1768.67|1786.13|1766.13|15
1639440480000|2021-12-14 00:08:00|1788.59|1768.59|1789.94|1769.94|1789.98|1769.98|1788.59|1768.59|19
1639440490000|2021-12-14 00:08:10|1789.98|1769.98|1792.51|1772.51|1792.59|1772.59|1789.98|1769.98|20
1639440500000|2021-12-14 00:08:20|1792.5|1772.5|1792.66|1772.66|1793.06|1773.06|1791.64|1771.64|20
1639440510000|2021-12-14 00:08:30|1792.49|1772.49|1792.96|1772.96|1792.96|1772.96|1792.05|1772.05|28
1639440520000|2021-12-14 00:08:40|1792.94|1772.94|1793.49|1773.49|1793.51|1773.51|1792.94|1772.94|17
1639440530000|2021-12-14 00:08:50|1793.48|1773.48|1793.9|1773.9|1793.9|1773.9|1793.33|1773.33|10
1639440540000|2021-12-14 00:09:00|1793.92|1773.92|1793.29|1773.29|1794.11|1774.11|1793.29|1773.29|20
1639440550000|2021-12-14 00:09:10|1793.14|1773.14|1793.16|1773.16|1793.23|1773.23|1793.14|1773.14|5
1639440560000|2021-12-14 00:09:20|1793.17|1773.17|1791.61|1771.61|1793.17|1773.17|1790.75|1770.75|34
1639440570000|2021-12-14 00:09:30|1791.64|1771.64|1790.44|1770.44|1791.81|1771.81|1790.4|1770.4|30
1639440580000|2021-12-14 00:09:40|1790.35|1770.35|1789.25|1769.25|1790.35|1770.35|1789.22|1769.22|30
1639440590000|2021-12-14 00:09:50|1789.28|1769.28|1788.93|1768.93|1789.28|1769.28|1788.67|1768.67|18
1639440600000|2021-12-14 00:10:00|1788.96|1768.96|1788.1|1768.1|1789.02|1769.02|1787.66|1767.66|27
1639440610000|2021-12-14 00:10:10|1788.12|1768.12|1786.88|1766.88|1788.26|1768.26|1786.87|1766.87|25
1639440620000|2021-12-14 00:10:20|1786.85|1766.85|1786.11|1766.11|1787|1767|1786.1|1766.1|23
1639440630000|2021-12-14 00:10:30|1785.81|1765.81|1785.15|1765.15|1785.81|1765.81|1785.15|1765.15|24
1639440640000|2021-12-14 00:10:40|1785.14|1765.14|1785.18|1765.18|1785.18|1765.18|1784.78|1764.78|17
1639440650000|2021-12-14 00:10:50|1785.17|1765.17|1785.08|1765.08|1785.8|1765.8|1785.08|1765.08|17
1639440660000|2021-12-14 00:11:00|1785.01|1765.01|1784.78|1764.78|1785.22|1765.22|1784.23|1764.23|20
1639440670000|2021-12-14 00:11:10|1784.74|1764.74|1785.49|1765.49|1785.49|1765.49|1784.67|1764.67|18
1639440680000|2021-12-14 00:11:20|1785.74|1765.74|1787.7|1767.7|1787.7|1767.7|1785.74|1765.74|23
1639440690000|2021-12-14 00:11:30|1787.71|1767.71|1787.55|1767.55|1787.71|1767.71|1787.55|1767.55|17
1639440700000|2021-12-14 00:11:40|1787.54|1767.54|1788.3|1768.3|1788.3|1768.3|1787.52|1767.52|16
1639440710000|2021-12-14 00:11:50|1788.31|1768.31|1788.95|1768.95|1788.96|1768.96|1788.31|1768.31|6
1639440720000|2021-12-14 00:12:00|1789.5|1769.5|1790.68|1770.68|1790.68|1770.68|1788.85|1768.85|15
1639440730000|2021-12-14 00:12:10|1790.33|1770.33|1791.15|1771.15|1791.15|1771.15|1790.18|1770.18|25
1639440740000|2021-12-14 00:12:20|1791.16|1771.16|1791.29|1771.29|1791.38|1771.38|1791.16|1771.16|26
1639440750000|2021-12-14 00:12:30|1791.1|1771.1|1790.84|1770.84|1791.55|1771.55|1790.73|1770.73|30
1639440760000|2021-12-14 00:12:40|1790.9|1770.9|1790.46|1770.46|1791|1771|1790.09|1770.09|24
1639440770000|2021-12-14 00:12:50|1790.4|1770.4|1789.85|1769.85|1790.44|1770.44|1789.74|1769.74|24
1639440780000|2021-12-14 00:13:00|1789.52|1769.52|1788.12|1768.12|1789.63|1769.63|1788.1|1768.1|28
1639440790000|2021-12-14 00:13:10|1788.09|1768.09|1784.25|1764.25|1788.16|1768.16|1784.25|1764.25|35
1639440800000|2021-12-14 00:13:20|1784.26|1764.26|1781.94|1761.94|1784.26|1764.26|1781.12|1761.12|32
1639440810000|2021-12-14 00:13:30|1782.33|1762.33|1783.28|1763.28|1783.37|1763.37|1782.33|1762.33|25
1639440820000|2021-12-14 00:13:40|1783.23|1763.23|1780.43|1760.43|1783.27|1763.27|1780.33|1760.33|27
1639440830000|2021-12-14 00:13:50|1780.59|1760.59|1780.18|1760.18|1780.73|1760.73|1780.1|1760.1|21
1639440840000|2021-12-14 00:14:00|1779.58|1759.58|1778.52|1758.52|1779.58|1759.58|1778.23|1758.23|36
1639440850000|2021-12-14 00:14:10|1778.33|1758.33|1778.29|1758.29|1778.46|1758.46|1778.16|1758.16|30
1639440860000|2021-12-14 00:14:20|1778.31|1758.31|1777.76|1757.76|1778.4|1758.4|1777.71|1757.71|33
1639440870000|2021-12-14 00:14:30|1777.95|1757.95|1776.56|1756.56|1777.97|1757.97|1776.55|1756.55|34
1639440880000|2021-12-14 00:14:40|1776.49|1756.49|1776.57|1756.57|1776.61|1756.61|1776.05|1756.05|26
1639440890000|2021-12-14 00:14:50|1776.58|1756.58|1777.78|1757.78|1777.92|1757.92|1776.31|1756.31|29
1639440900000|2021-12-14 00:15:00|1777.92|1757.92|1776.72|1756.72|1778.51|1758.51|1776.72|1756.72|36
1639440910000|2021-12-14 00:15:10|1776.67|1756.67|1775.54|1755.54|1776.67|1756.67|1775.54|1755.54|26
1639440920000|2021-12-14 00:15:20|1775.53|1755.53|1775.52|1755.52|1775.61|1755.61|1775.39|1755.39|28
1639440930000|2021-12-14 00:15:30|1775.55|1755.55|1775.64|1755.64|1775.65|1755.65|1774.96|1754.96|19
1639440940000|2021-12-14 00:15:40|1775.72|1755.72|1775.45|1755.45|1776.4|1756.4|1775.45|1755.45|20
1639440950000|2021-12-14 00:15:50|1775.41|1755.41|1776.28|1756.28|1776.3|1756.3|1775.06|1755.06|19
1639440960000|2021-12-14 00:16:00|1776.25|1756.25|1776.04|1756.04|1776.47|1756.47|1775.81|1755.81|14
1639440970000|2021-12-14 00:16:10|1776.07|1756.07|1774.85|1754.85|1776.07|1756.07|1774.7|1754.7|32
1639440980000|2021-12-14 00:16:20|1774.84|1754.84|1774.83|1754.83|1774.86|1754.86|1774.68|1754.68|16
1639440990000|2021-12-14 00:16:30|1774.81|1754.81|1775.17|1755.17|1775.63|1755.63|1774.7|1754.7|23
1639441000000|2021-12-14 00:16:40|1775.24|1755.24|1774.91|1754.91|1775.59|1755.59|1774.91|1754.91|30
1639441010000|2021-12-14 00:16:50|1774.84|1754.84|1772.32|1752.32|1775.03|1755.03|1772.32|1752.32|21
1639441020000|2021-12-14 00:17:00|1772.15|1752.15|1772.68|1752.68|1773.37|1753.37|1771.4|1751.4|30
1639441030000|2021-12-14 00:17:10|1772.75|1752.75|1772.6|1752.6|1772.79|1752.79|1772.45|1752.45|22
1639441040000|2021-12-14 00:17:20|1772.58|1752.58|1770.61|1750.61|1772.65|1752.65|1770.61|1750.61|29
1639441050000|2021-12-14 00:17:30|1770.63|1750.63|1771.94|1751.94|1772.01|1752.01|1770.62|1750.62|35
1639441060000|2021-12-14 00:17:40|1771.88|1751.88|1772.29|1752.29|1772.6|1752.6|1771.73|1751.73|21
1639441070000|2021-12-14 00:17:50|1772.23|1752.23|1771.78|1751.78|1772.23|1752.23|1771.38|1751.38|31
1639441080000|2021-12-14 00:18:00|1771.76|1751.76|1771.47|1751.47|1771.8|1751.8|1771.46|1751.46|28
1639441090000|2021-12-14 00:18:10|1771.41|1751.41|1769.98|1749.98|1771.91|1751.91|1769.98|1749.98|28
1639441100000|2021-12-14 00:18:20|1769.95|1749.95|1771.06|1751.06|1771.21|1751.21|1769.89|1749.89|30
1639441110000|2021-12-14 00:18:30|1771.03|1751.03|1771.16|1751.16|1771.61|1751.61|1771.02|1751.02|24
1639441120000|2021-12-14 00:18:40|1771.11|1751.11|1773.53|1753.53|1773.55|1753.55|1771.11|1751.11|24
1639441130000|2021-12-14 00:18:50|1773.5|1753.5|1774.55|1754.55|1774.6|1754.6|1773.5|1753.5|23
1639441140000|2021-12-14 00:19:00|1774.53|1754.53|1774.87|1754.87|1775.21|1755.21|1774.53|1754.53|25
1639441150000|2021-12-14 00:19:10|1774.9|1754.9|1775.31|1755.31|1775.31|1755.31|1774.76|1754.76|17
1639441160000|2021-12-14 00:19:20|1775.3|1755.3|1774.94|1754.94|1775.46|1755.46|1774.78|1754.78|11
1639441170000|2021-12-14 00:19:30|1774.76|1754.76|1776.27|1756.27|1776.32|1756.32|1774.76|1754.76|15
1639441180000|2021-12-14 00:19:40|1776.22|1756.22|1775.35|1755.35|1776.48|1756.48|1775.22|1755.22|26
1639441190000|2021-12-14 00:19:50|1775.34|1755.34|1776.55|1756.55|1776.55|1756.55|1775.34|1755.34|19
1639441200000|2021-12-14 00:20:00|1776.5|1756.5|1775.19|1755.19|1776.54|1756.54|1775.16|1755.16|24
1639441210000|2021-12-14 00:20:10|1775.42|1755.42|1776.2|1756.2|1776.25|1756.25|1775.18|1755.18|27
1639441220000|2021-12-14 00:20:20|1776.62|1756.62|1778.77|1758.77|1779.34|1759.34|1776.37|1756.37|32
1639441230000|2021-12-14 00:20:30|1778.75|1758.75|1778.69|1758.69|1778.75|1758.75|1778.39|1758.39|20
1639441240000|2021-12-14 00:20:40|1778.57|1758.57|1778.02|1758.02|1778.57|1758.57|1777.67|1757.67|28
1639441250000|2021-12-14 00:20:50|1778.01|1758.01|1778.66|1758.66|1778.72|1758.72|1777.86|1757.86|26
1639441260000|2021-12-14 00:21:00|1778.63|1758.63|1778.5|1758.5|1778.66|1758.66|1778.49|1758.49|21
1639441270000|2021-12-14 00:21:10|1778.47|1758.47|1778.27|1758.27|1778.47|1758.47|1777.91|1757.91|17
1639441280000|2021-12-14 00:21:20|1778.29|1758.29|1778.24|1758.24|1778.45|1758.45|1778.19|1758.19|14
1639441290000|2021-12-14 00:21:30|1778.21|1758.21|1777.42|1757.42|1778.21|1758.21|1777.42|1757.42|8
1639441300000|2021-12-14 00:21:40|1777.41|1757.41|1776.57|1756.57|1777.41|1757.41|1776.05|1756.05|38
1639441310000|2021-12-14 00:21:50|1776.49|1756.49|1775.42|1755.42|1776.54|1756.54|1775.42|1755.42|33
1639441320000|2021-12-14 00:22:00|1775.41|1755.41|1776.24|1756.24|1776.24|1756.24|1775.39|1755.39|24
1639441330000|2021-12-14 00:22:10|1776.45|1756.45|1776.6|1756.6|1777.05|1757.05|1776.45|1756.45|18
1639441340000|2021-12-14 00:22:20|1776.61|1756.61|1776.69|1756.69|1776.94|1756.94|1776.6|1756.6|11
1639441350000|2021-12-14 00:22:30|1776.84|1756.84|1776.83|1756.83|1776.84|1756.84|1776.83|1756.83|2
1639441360000|2021-12-14 00:22:40|1776.82|1756.82|1777.39|1757.39|1777.43|1757.43|1776.59|1756.59|11
1639441370000|2021-12-14 00:22:50|1777.43|1757.43|1779.55|1759.55|1779.68|1759.68|1777.43|1757.43|21
1639441380000|2021-12-14 00:23:00|1779.67|1759.67|1782.33|1762.33|1782.33|1762.33|1779.64|1759.64|23
1639441390000|2021-12-14 00:23:10|1782.35|1762.35|1783.43|1763.43|1784.53|1764.53|1782.35|1762.35|36
1639441400000|2021-12-14 00:23:20|1783.32|1763.32|1782.68|1762.68|1783.37|1763.37|1782.48|1762.48|31
1639441410000|2021-12-14 00:23:30|1782.69|1762.69|1782.74|1762.74|1783.07|1763.07|1782.62|1762.62|27
1639441420000|2021-12-14 00:23:40|1782.81|1762.81|1785.08|1765.08|1785.08|1765.08|1782.81|1762.81|21
1639441430000|2021-12-14 00:23:50|1785.07|1765.07|1786.45|1766.45|1786.46|1766.46|1785.07|1765.07|22
1639441440000|2021-12-14 00:24:00|1786.44|1766.44|1787.52|1767.52|1788.42|1768.42|1786.44|1766.44|28
1639441450000|2021-12-14 00:24:10|1787.55|1767.55|1788.16|1768.16|1788.16|1768.16|1787.5|1767.5|29
1639441460000|2021-12-14 00:24:20|1788.18|1768.18|1788.45|1768.45|1788.58|1768.58|1788.16|1768.16|26
1639441470000|2021-12-14 00:24:30|1788.22|1768.22|1788.08|1768.08|1788.22|1768.22|1786.51|1766.51|35
1639441480000|2021-12-14 00:24:40|1788.06|1768.06|1788.38|1768.38|1788.38|1768.38|1787.98|1767.98|29
1639441490000|2021-12-14 00:24:50|1788.48|1768.48|1788.66|1768.66|1788.9|1768.9|1788.48|1768.48|25
1639441500000|2021-12-14 00:25:00|1788.63|1768.63|1788.39|1768.39|1788.72|1768.72|1788.12|1768.12|27
1639441510000|2021-12-14 00:25:10|1788.37|1768.37|1789.26|1769.26|1789.36|1769.36|1788.22|1768.22|31
1639441520000|2021-12-14 00:25:20|1789.27|1769.27|1791.42|1771.42|1791.42|1771.42|1789.27|1769.27|28
1639441530000|2021-12-14 00:25:30|1791.26|1771.26|1791.18|1771.18|1792.07|1772.07|1791.02|1771.02|32
1639441540000|2021-12-14 00:25:40|1791.17|1771.17|1790.31|1770.31|1791.39|1771.39|1789.89|1769.89|36
1639441550000|2021-12-14 00:25:50|1790.5|1770.5|1789.65|1769.65|1790.69|1770.69|1789.65|1769.65|36
1639441560000|2021-12-14 00:26:00|1789.45|1769.45|1788.67|1768.67|1789.45|1769.45|1788.21|1768.21|22
1639441570000|2021-12-14 00:26:10|1788.65|1768.65|1788.77|1768.77|1788.78|1768.78|1788.31|1768.31|20
1639441580000|2021-12-14 00:26:20|1788.78|1768.78|1789.66|1769.66|1789.67|1769.67|1788.78|1768.78|20
1639441590000|2021-12-14 00:26:30|1789.65|1769.65|1789.64|1769.64|1789.65|1769.65|1788.93|1768.93|21
1639441600000|2021-12-14 00:26:40|1789.65|1769.65|1790.75|1770.75|1790.75|1770.75|1789.43|1769.43|30
1639441610000|2021-12-14 00:26:50|1791.24|1771.24|1792.59|1772.59|1792.59|1772.59|1791.16|1771.16|14
1639441620000|2021-12-14 00:27:00|1792.75|1772.75|1795.95|1775.95|1796.05|1776.05|1792.61|1772.61|24
1639441630000|2021-12-14 00:27:10|1796|1776|1794.81|1774.81|1796.11|1776.11|1794.8|1774.8|29
1639441640000|2021-12-14 00:27:20|1794.75|1774.75|1793.85|1773.85|1795.04|1775.04|1793.74|1773.74|36
1639441650000|2021-12-14 00:27:30|1793.78|1773.78|1795.24|1775.24|1795.31|1775.31|1793.78|1773.78|27
1639441660000|2021-12-14 00:27:40|1795.5|1775.5|1796.77|1776.77|1796.77|1776.77|1795.5|1775.5|16
1639441670000|2021-12-14 00:27:50|1796.65|1776.65|1797.1|1777.1|1797.37|1777.37|1796.65|1776.65|30
1639441680000|2021-12-14 00:28:00|1797.11|1777.11|1796.69|1776.69|1797.11|1777.11|1796.65|1776.65|26
1639441690000|2021-12-14 00:28:10|1796.77|1776.77|1796.51|1776.51|1796.9|1776.9|1796.32|1776.32|21
1639441700000|2021-12-14 00:28:20|1796.53|1776.53|1797.5|1777.5|1797.5|1777.5|1796.34|1776.34|16
1639441710000|2021-12-14 00:28:30|1797.46|1777.46|1800.01|1780.01|1800.01|1780.01|1797.46|1777.46|17
1639441720000|2021-12-14 00:28:40|1800.27|1780.27|1800.73|1780.73|1800.93|1780.93|1799.79|1779.79|20
1639441730000|2021-12-14 00:28:50|1800.61|1780.61|1801.88|1781.88|1801.88|1781.88|1800.5|1780.5|13
1639441740000|2021-12-14 00:29:00|1801.79|1781.79|1801.83|1781.83|1803.3|1783.3|1801.43|1781.43|26
1639441750000|2021-12-14 00:29:10|1801.8|1781.8|1802.43|1782.43|1802.47|1782.47|1801.44|1781.44|21
1639441760000|2021-12-14 00:29:20|1802.39|1782.39|1805.9|1785.9|1805.9|1785.9|1801.75|1781.75|34
1639441770000|2021-12-14 00:29:30|1806.03|1786.03|1808.14|1788.14|1808.53|1788.53|1806.01|1786.01|21
1639441780000|2021-12-14 00:29:40|1808.15|1788.15|1807.5|1787.5|1808.77|1788.77|1807.5|1787.5|16
1639441790000|2021-12-14 00:29:50|1807.45|1787.45|1806.87|1786.87|1807.52|1787.52|1806.77|1786.77|30
1639441800000|2021-12-14 00:30:00|1806.88|1786.88|1808.64|1788.64|1808.64|1788.64|1806.67|1786.67|27
1639441810000|2021-12-14 00:30:10|1808.56|1788.56|1808.62|1788.62|1808.65|1788.65|1808.56|1788.56|18
1639441820000|2021-12-14 00:30:20|1808.63|1788.63|1809.28|1789.28|1809.28|1789.28|1808.55|1788.55|15
1639441830000|2021-12-14 00:30:30|1809.3|1789.3|1809.61|1789.61|1809.61|1789.61|1808.69|1788.69|25
1639441840000|2021-12-14 00:30:40|1809.5|1789.5|1809.79|1789.79|1810.43|1790.43|1809.5|1789.5|22
1639441850000|2021-12-14 00:30:50|1809.73|1789.73|1809.66|1789.66|1810.53|1790.53|1809.66|1789.66|26
1639441860000|2021-12-14 00:31:00|1809.64|1789.64|1807.58|1787.58|1809.83|1789.83|1806.23|1786.23|39
1639441870000|2021-12-14 00:31:10|1807.85|1787.85|1809.56|1789.56|1809.56|1789.56|1807.85|1787.85|26
1639441880000|2021-12-14 00:31:20|1809.52|1789.52|1810.8|1790.8|1810.8|1790.8|1809.47|1789.47|23
1639441890000|2021-12-14 00:31:30|1811.2|1791.2|1810.72|1790.72|1811.4|1791.4|1810.72|1790.72|14
1639441900000|2021-12-14 00:31:40|1811.02|1791.02|1813.38|1793.38|1813.38|1793.38|1810.73|1790.73|28
1639441910000|2021-12-14 00:31:50|1813.4|1793.4|1816.84|1796.84|1816.84|1796.84|1813.4|1793.4|30
1639441920000|2021-12-14 00:32:00|1816.86|1796.86|1816.34|1796.34|1816.86|1796.86|1816.27|1796.27|17
1639441930000|2021-12-14 00:32:10|1816.35|1796.35|1816.26|1796.26|1816.42|1796.42|1816.08|1796.08|25
1639441940000|2021-12-14 00:32:20|1816.32|1796.32|1816.94|1796.94|1817.16|1797.16|1816.32|1796.32|19
1639441950000|2021-12-14 00:32:30|1816.8|1796.8|1818.58|1798.58|1818.58|1798.58|1816.8|1796.8|31
1639441960000|2021-12-14 00:32:40|1819.08|1799.08|1820.17|1800.17|1820.19|1800.19|1819.08|1799.08|19
1639441970000|2021-12-14 00:32:50|1820.15|1800.15|1818.62|1798.62|1820.16|1800.16|1818.61|1798.61|33
1639441980000|2021-12-14 00:33:00|1818.5|1798.5|1819.6|1799.6|1819.6|1799.6|1818.5|1798.5|26
1639441990000|2021-12-14 00:33:10|1819.59|1799.59|1818.87|1798.87|1819.59|1799.59|1818.17|1798.17|30
1639442000000|2021-12-14 00:33:20|1818.84|1798.84|1819.42|1799.42|1819.59|1799.59|1818.31|1798.31|32
1639442010000|2021-12-14 00:33:30|1819.59|1799.59|1819.49|1799.49|1819.73|1799.73|1819.25|1799.25|16
1639442020000|2021-12-14 00:33:40|1819.53|1799.53|1819.37|1799.37|1819.54|1799.54|1819.36|1799.36|12
1639442030000|2021-12-14 00:33:50|1819.48|1799.48|1819.85|1799.85|1819.85|1799.85|1818.44|1798.44|30
1639442040000|2021-12-14 00:34:00|1820.12|1800.12|1817.72|1797.72|1820.46|1800.46|1817.58|1797.58|39
1639442050000|2021-12-14 00:34:10|1816.86|1796.86|1815.72|1795.72|1816.87|1796.87|1815.72|1795.72|32
1639442060000|2021-12-14 00:34:20|1815.71|1795.71|1813.73|1793.73|1815.71|1795.71|1813.73|1793.73|26
1639442070000|2021-12-14 00:34:30|1813.75|1793.75|1813.85|1793.85|1813.85|1793.85|1811.85|1791.85|32
1639442080000|2021-12-14 00:34:40|1813.71|1793.71|1814.22|1794.22|1814.56|1794.56|1813.71|1793.71|33
1639442090000|2021-12-14 00:34:50|1814.55|1794.55|1814.82|1794.82|1814.84|1794.84|1814.09|1794.09|32
1639442100000|2021-12-14 00:35:00|1814.86|1794.86|1816.81|1796.81|1816.81|1796.81|1814.86|1794.86|27
1639442110000|2021-12-14 00:35:10|1816.89|1796.89|1818.03|1798.03|1818.06|1798.06|1816.87|1796.87|33
1639442120000|2021-12-14 00:35:20|1818.12|1798.12|1821.69|1801.69|1821.85|1801.85|1817.93|1797.93|30
1639442130000|2021-12-14 00:35:30|1821.67|1801.67|1825.45|1805.45|1825.45|1805.45|1821.61|1801.61|29
1639442140000|2021-12-14 00:35:40|1825.26|1805.26|1824.33|1804.33|1826.06|1806.06|1823.87|1803.87|33
1639442150000|2021-12-14 00:35:50|1824.31|1804.31|1825.52|1805.52|1825.88|1805.88|1824.31|1804.31|31
1639442160000|2021-12-14 00:36:00|1825.6|1805.6|1825.73|1805.73|1825.73|1805.73|1824.2|1804.2|36
1639442170000|2021-12-14 00:36:10|1825.7|1805.7|1824.27|1804.27|1826.1|1806.1|1824.27|1804.27|33
1639442180000|2021-12-14 00:36:20|1824.23|1804.23|1822.1|1802.1|1824.23|1804.23|1822.03|1802.03|35
1639442190000|2021-12-14 00:36:30|1822.12|1802.12|1821.68|1801.68|1822.22|1802.22|1821.48|1801.48|19
1639442200000|2021-12-14 00:36:40|1821.66|1801.66|1820.1|1800.1|1821.77|1801.77|1820.08|1800.08|26
1639442210000|2021-12-14 00:36:50|1820.34|1800.34|1820.54|1800.54|1820.99|1800.99|1820.34|1800.34|31
1639442220000|2021-12-14 00:37:00|1820.52|1800.52|1819.92|1799.92|1820.68|1800.68|1819.92|1799.92|23
1639442230000|2021-12-14 00:37:10|1819.93|1799.93|1817.73|1797.73|1820.04|1800.04|1817.71|1797.71|30
1639442240000|2021-12-14 00:37:20|1817.85|1797.85|1817.03|1797.03|1818.57|1798.57|1816.62|1796.62|26
1639442250000|2021-12-14 00:37:30|1817.17|1797.17|1817.01|1797.01|1817.87|1797.87|1817.01|1797.01|30
1639442260000|2021-12-14 00:37:40|1817.06|1797.06|1817.55|1797.55|1817.55|1797.55|1816.81|1796.81|29
1639442270000|2021-12-14 00:37:50|1817.66|1797.66|1815.79|1795.79|1818.18|1798.18|1815.79|1795.79|31
1639442280000|2021-12-14 00:38:00|1815.78|1795.78|1815.01|1795.01|1816.19|1796.19|1814.89|1794.89|28
1639442290000|2021-12-14 00:38:10|1814.98|1794.98|1813.13|1793.13|1815.29|1795.29|1812.92|1792.92|25
1639442300000|2021-12-14 00:38:20|1813.66|1793.66|1813.24|1793.24|1813.72|1793.72|1813.24|1793.24|24
1639442310000|2021-12-14 00:38:30|1812.98|1792.98|1812.15|1792.15|1813.03|1793.03|1812.15|1792.15|14
1639442320000|2021-12-14 00:38:40|1812.14|1792.14|1810.01|1790.01|1812.14|1792.14|1809.65|1789.65|30
1639442330000|2021-12-14 00:38:50|1810|1790|1810.13|1790.13|1810.13|1790.13|1809.15|1789.15|20
1639442340000|2021-12-14 00:39:00|1810.18|1790.18|1807.96|1787.96|1810.22|1790.22|1807.96|1787.96|27
1639442350000|2021-12-14 00:39:10|1807.97|1787.97|1805.58|1785.58|1807.99|1787.99|1805.35|1785.35|34
1639442360000|2021-12-14 00:39:20|1805.55|1785.55|1807.68|1787.68|1807.7|1787.7|1804.96|1784.96|27
1639442370000|2021-12-14 00:39:30|1807.62|1787.62|1806.74|1786.74|1807.72|1787.72|1806.74|1786.74|26
1639442380000|2021-12-14 00:39:40|1806.73|1786.73|1806.88|1786.88|1807.5|1787.5|1806.73|1786.73|20
1639442390000|2021-12-14 00:39:50|1806.86|1786.86|1808.77|1788.77|1808.88|1788.88|1806.84|1786.84|20
1639442400000|2021-12-14 00:40:00|1808.8|1788.8|1807.92|1787.92|1808.8|1788.8|1807.8|1787.8|20
1639442410000|2021-12-14 00:40:10|1807.94|1787.94|1808.8|1788.8|1809.17|1789.17|1807.92|1787.92|22
1639442420000|2021-12-14 00:40:20|1808.88|1788.88|1810.34|1790.34|1810.34|1790.34|1808.83|1788.83|25
1639442430000|2021-12-14 00:40:30|1810.25|1790.25|1812.58|1792.58|1812.67|1792.67|1809.77|1789.77|35
1639442440000|2021-12-14 00:40:40|1812.29|1792.29|1812.9|1792.9|1812.9|1792.9|1812.2|1792.2|15
1639442450000|2021-12-14 00:40:50|1812.92|1792.92|1814.28|1794.28|1814.28|1794.28|1812.73|1792.73|31
1639442460000|2021-12-14 00:41:00|1814.44|1794.44|1816.06|1796.06|1816.07|1796.07|1813.87|1793.87|23
1639442470000|2021-12-14 00:41:10|1816.07|1796.07|1815.16|1795.16|1816.36|1796.36|1815.16|1795.16|22
1639442480000|2021-12-14 00:41:20|1815.14|1795.14|1814.8|1794.8|1815.14|1795.14|1814.61|1794.61|26
1639442490000|2021-12-14 00:41:30|1814.79|1794.79|1814.22|1794.22|1814.92|1794.92|1814.1|1794.1|29
1639442500000|2021-12-14 00:41:40|1814.23|1794.23|1814.28|1794.28|1814.51|1794.51|1813.76|1793.76|22
1639442510000|2021-12-14 00:41:50|1814.27|1794.27|1814.77|1794.77|1814.78|1794.78|1814.27|1794.27|25
1639442520000|2021-12-14 00:42:00|1814.78|1794.78|1815.15|1795.15|1815.15|1795.15|1814.62|1794.62|31
1639442530000|2021-12-14 00:42:10|1815.17|1795.17|1815.63|1795.63|1815.94|1795.94|1815.17|1795.17|29
1639442540000|2021-12-14 00:42:20|1815.62|1795.62|1814.71|1794.71|1815.62|1795.62|1814.71|1794.71|20
1639442550000|2021-12-14 00:42:30|1814.67|1794.67|1814.87|1794.87|1815.18|1795.18|1814.44|1794.44|21
1639442560000|2021-12-14 00:42:40|1814.86|1794.86|1815.13|1795.13|1815.15|1795.15|1814.74|1794.74|22
1639442570000|2021-12-14 00:42:50|1815.06|1795.06|1815.35|1795.35|1815.35|1795.35|1814.53|1794.53|29
1639442580000|2021-12-14 00:43:00|1815.39|1795.39|1814.76|1794.76|1815.46|1795.46|1814.75|1794.75|20
1639442590000|2021-12-14 00:43:10|1814.75|1794.75|1814.61|1794.61|1814.75|1794.75|1813.68|1793.68|30
1639442600000|2021-12-14 00:43:20|1814.63|1794.63|1815.21|1795.21|1815.24|1795.24|1814.58|1794.58|24
1639442610000|2021-12-14 00:43:30|1815.15|1795.15|1814.37|1794.37|1815.42|1795.42|1814.09|1794.09|32
1639442620000|2021-12-14 00:43:40|1814.35|1794.35|1815.5|1795.5|1815.5|1795.5|1814.24|1794.24|27
1639442630000|2021-12-14 00:43:50|1815.48|1795.48|1816.28|1796.28|1816.28|1796.28|1815.48|1795.48|10
1639442640000|2021-12-14 00:44:00|1816.39|1796.39|1816.38|1796.38|1816.39|1796.39|1815.61|1795.61|20
1639442650000|2021-12-14 00:44:10|1816.39|1796.39|1817.46|1797.46|1818.04|1798.04|1816.39|1796.39|24
1639442660000|2021-12-14 00:44:20|1817.2|1797.2|1816.97|1796.97|1817.2|1797.2|1816.62|1796.62|27
1639442670000|2021-12-14 00:44:30|1816.96|1796.96|1816.7|1796.7|1817.43|1797.43|1816.7|1796.7|27
1639442680000|2021-12-14 00:44:40|1816.67|1796.67|1816.89|1796.89|1817.01|1797.01|1816.59|1796.59|17
1639442690000|2021-12-14 00:44:50|1816.9|1796.9|1818.32|1798.32|1818.43|1798.43|1816.02|1796.02|34
1639442700000|2021-12-14 00:45:00|1818.45|1798.45|1818.1|1798.1|1818.45|1798.45|1817.7|1797.7|30
1639442710000|2021-12-14 00:45:10|1818.04|1798.04|1817.41|1797.41|1818.33|1798.33|1816.88|1796.88|35
1639442720000|2021-12-14 00:45:20|1817.4|1797.4|1817.26|1797.26|1817.79|1797.79|1817.23|1797.23|33
1639442730000|2021-12-14 00:45:30|1817.18|1797.18|1816.81|1796.81|1817.28|1797.28|1816.65|1796.65|30
1639442740000|2021-12-14 00:45:40|1816.8|1796.8|1816.18|1796.18|1816.8|1796.8|1815.68|1795.68|28
1639442750000|2021-12-14 00:45:50|1816.14|1796.14|1814.67|1794.67|1816.3|1796.3|1814.64|1794.64|31
1639442760000|2021-12-14 00:46:00|1814.66|1794.66|1813.72|1793.72|1814.67|1794.67|1813.18|1793.18|28
1639442770000|2021-12-14 00:46:10|1813.65|1793.65|1813.18|1793.18|1813.71|1793.71|1812.73|1792.73|29
1639442780000|2021-12-14 00:46:20|1813.35|1793.35|1813.05|1793.05|1813.63|1793.63|1813.05|1793.05|14
1639442790000|2021-12-14 00:46:30|1813.11|1793.11|1812.03|1792.03|1813.29|1793.29|1811.74|1791.74|17
1639442800000|2021-12-14 00:46:40|1812|1792|1813.39|1793.39|1813.52|1793.52|1812|1792|22
1639442810000|2021-12-14 00:46:50|1813.16|1793.16|1812.87|1792.87|1813.16|1793.16|1812.55|1792.55|24
1639442820000|2021-12-14 00:47:00|1812.55|1792.55|1812.2|1792.2|1813.33|1793.33|1812.2|1792.2|19
1639442830000|2021-12-14 00:47:10|1812.19|1792.19|1812.67|1792.67|1812.83|1792.83|1812.19|1792.19|24
1639442840000|2021-12-14 00:47:20|1812.64|1792.64|1812.71|1792.71|1812.85|1792.85|1812.63|1792.63|27
1639442850000|2021-12-14 00:47:30|1812.69|1792.69|1813.19|1793.19|1813.25|1793.25|1812.65|1792.65|19
1639442860000|2021-12-14 00:47:40|1813.18|1793.18|1812.76|1792.76|1813.41|1793.41|1812.42|1792.42|24
1639442870000|2021-12-14 00:47:50|1812.69|1792.69|1812.73|1792.73|1813.15|1793.15|1812.66|1792.66|25
1639442880000|2021-12-14 00:48:00|1812.71|1792.71|1812.27|1792.27|1813.09|1793.09|1812.27|1792.27|22
1639442890000|2021-12-14 00:48:10|1812.28|1792.28|1810.65|1790.65|1812.28|1792.28|1810.65|1790.65|23
1639442900000|2021-12-14 00:48:20|1810.6|1790.6|1810.21|1790.21|1810.62|1790.62|1810.12|1790.12|33
1639442910000|2021-12-14 00:48:30|1810.22|1790.22|1810.78|1790.78|1810.89|1790.89|1810.17|1790.17|35
1639442920000|2021-12-14 00:48:40|1810.79|1790.79|1810.59|1790.59|1810.8|1790.8|1810.31|1790.31|25
1639442930000|2021-12-14 00:48:50|1810.57|1790.57|1810.75|1790.75|1810.78|1790.78|1810.57|1790.57|19
1639442940000|2021-12-14 00:49:00|1810.83|1790.83|1809.51|1789.51|1810.9|1790.9|1809.51|1789.51|34
1639442950000|2021-12-14 00:49:10|1809.74|1789.74|1809.55|1789.55|1809.95|1789.95|1809.51|1789.51|31
1639442960000|2021-12-14 00:49:20|1809.54|1789.54|1809.48|1789.48|1809.63|1789.63|1809.37|1789.37|31
1639442970000|2021-12-14 00:49:30|1809.46|1789.46|1812.19|1792.19|1812.22|1792.22|1809.44|1789.44|34
1639442980000|2021-12-14 00:49:40|1812.22|1792.22|1812.48|1792.48|1812.52|1792.52|1811.74|1791.74|26
1639442990000|2021-12-14 00:49:50|1812.49|1792.49|1813.19|1793.19|1813.27|1793.27|1812.49|1792.49|9
1639443000000|2021-12-14 00:50:00|1813.52|1793.52|1814.33|1794.33|1814.33|1794.33|1813.52|1793.52|10
1639443010000|2021-12-14 00:50:10|1814.18|1794.18|1814.38|1794.38|1814.55|1794.55|1814.03|1794.03|15
1639443020000|2021-12-14 00:50:20|1814.33|1794.33|1814.77|1794.77|1814.77|1794.77|1814.33|1794.33|7
1639443030000|2021-12-14 00:50:30|1814.85|1794.85|1815.71|1795.71|1815.71|1795.71|1814.85|1794.85|16
1639443040000|2021-12-14 00:50:40|1815.64|1795.64|1816.27|1796.27|1816.41|1796.41|1815.58|1795.58|37
1639443050000|2021-12-14 00:50:50|1816.35|1796.35|1815.97|1795.97|1816.35|1796.35|1815.76|1795.76|21
1639443060000|2021-12-14 00:51:00|1815.94|1795.94|1814.65|1794.65|1816.04|1796.04|1814.59|1794.59|23
1639443070000|2021-12-14 00:51:10|1814.7|1794.7|1813.08|1793.08|1814.71|1794.71|1813.07|1793.07|26
1639443080000|2021-12-14 00:51:20|1813.06|1793.06|1812.59|1792.59|1813.51|1793.51|1812.51|1792.51|27
1639443090000|2021-12-14 00:51:30|1812.51|1792.51|1812.01|1792.01|1812.64|1792.64|1811.83|1791.83|30
1639443100000|2021-12-14 00:51:40|1812|1792|1812.41|1792.41|1812.43|1792.43|1811.9|1791.9|15
1639443110000|2021-12-14 00:51:50|1812.35|1792.35|1811.83|1791.83|1812.75|1792.75|1811.76|1791.76|27
1639443120000|2021-12-14 00:52:00|1811.94|1791.94|1811.96|1791.96|1812.26|1792.26|1811.94|1791.94|14
1639443130000|2021-12-14 00:52:10|1811.79|1791.79|1810.31|1790.31|1811.79|1791.79|1810.28|1790.28|25
1639443140000|2021-12-14 00:52:20|1810.3|1790.3|1808.81|1788.81|1810.3|1790.3|1808.64|1788.64|24
1639443150000|2021-12-14 00:52:30|1808.79|1788.79|1809.19|1789.19|1809.29|1789.29|1808.65|1788.65|21
1639443160000|2021-12-14 00:52:40|1809.24|1789.24|1810.21|1790.21|1810.21|1790.21|1809.2|1789.2|14
1639443170000|2021-12-14 00:52:50|1810.2|1790.2|1811.23|1791.23|1811.23|1791.23|1810.2|1790.2|14
1639443180000|2021-12-14 00:53:00|1811.05|1791.05|1810.42|1790.42|1811.05|1791.05|1810.29|1790.29|12
1639443190000|2021-12-14 00:53:10|1810.43|1790.43|1809.58|1789.58|1810.64|1790.64|1809.5|1789.5|23
1639443200000|2021-12-14 00:53:20|1809.63|1789.63|1808.81|1788.81|1809.63|1789.63|1808.77|1788.77|29
1639443210000|2021-12-14 00:53:30|1808.8|1788.8|1809.04|1789.04|1809.17|1789.17|1808.8|1788.8|14
1639443220000|2021-12-14 00:53:40|1809.07|1789.07|1810.36|1790.36|1810.38|1790.38|1809.07|1789.07|21
1639443230000|2021-12-14 00:53:50|1810.6|1790.6|1810.58|1790.58|1810.6|1790.6|1810.58|1790.58|2
1639443240000|2021-12-14 00:54:00|1810.6|1790.6|1811.22|1791.22|1811.22|1791.22|1810.6|1790.6|2
1639443250000|2021-12-14 00:54:10|1811.16|1791.16|1811.42|1791.42|1811.42|1791.42|1811.15|1791.15|7
1639443260000|2021-12-14 00:54:20|1811.39|1791.39|1811.49|1791.49|1811.52|1791.52|1811.39|1791.39|10
1639443270000|2021-12-14 00:54:30|1811.48|1791.48|1811.02|1791.02|1811.48|1791.48|1810.98|1790.98|20
1639443280000|2021-12-14 00:54:40|1810.97|1790.97|1812.47|1792.47|1812.47|1792.47|1810.97|1790.97|23
1639443290000|2021-12-14 00:54:50|1812.46|1792.46|1814.26|1794.26|1814.26|1794.26|1812.34|1792.34|28
1639443300000|2021-12-14 00:55:00|1814.27|1794.27|1815.93|1795.93|1816.48|1796.48|1814.21|1794.21|30
1639443310000|2021-12-14 00:55:10|1815.91|1795.91|1815.82|1795.82|1816.79|1796.79|1815.8|1795.8|30
1639443320000|2021-12-14 00:55:20|1815.56|1795.56|1815.08|1795.08|1815.56|1795.56|1814.52|1794.52|28
1639443330000|2021-12-14 00:55:30|1815.07|1795.07|1814.89|1794.89|1815.12|1795.12|1814.56|1794.56|26
1639443340000|2021-12-14 00:55:40|1814.84|1794.84|1814.55|1794.55|1814.84|1794.84|1814.41|1794.41|23
1639443350000|2021-12-14 00:55:50|1814.51|1794.51|1814.18|1794.18|1814.51|1794.51|1814.18|1794.18|18
1639443360000|2021-12-14 00:56:00|1813.69|1793.69|1812.74|1792.74|1813.93|1793.93|1812.74|1792.74|7
1639443370000|2021-12-14 00:56:10|1812.57|1792.57|1811.8|1791.8|1812.88|1792.88|1811.54|1791.54|23
1639443380000|2021-12-14 00:56:20|1811.79|1791.79|1811.91|1791.91|1812.06|1792.06|1811.57|1791.57|18
1639443390000|2021-12-14 00:56:30|1811.9|1791.9|1813.51|1793.51|1813.51|1793.51|1811.9|1791.9|27
1639443400000|2021-12-14 00:56:40|1813.78|1793.78|1812.93|1792.93|1814.51|1794.51|1812.89|1792.89|27
1639443410000|2021-12-14 00:56:50|1812.92|1792.92|1812.36|1792.36|1813.07|1793.07|1811.91|1791.91|35
1639443420000|2021-12-14 00:57:00|1812.25|1792.25|1811.6|1791.6|1812.25|1792.25|1811.51|1791.51|17
1639443430000|2021-12-14 00:57:10|1811.59|1791.59|1811.36|1791.36|1811.59|1791.59|1811|1791|24
1639443440000|2021-12-14 00:57:20|1811.51|1791.51|1813.85|1793.85|1813.85|1793.85|1811.51|1791.51|28
1639443450000|2021-12-14 00:57:30|1813.84|1793.84|1814.29|1794.29|1814.34|1794.34|1813.65|1793.65|21
1639443460000|2021-12-14 00:57:40|1814.3|1794.3|1813.13|1793.13|1814.35|1794.35|1813.13|1793.13|29
1639443470000|2021-12-14 00:57:50|1813.2|1793.2|1812.65|1792.65|1813.34|1793.34|1812.65|1792.65|28
1639443480000|2021-12-14 00:58:00|1812.77|1792.77|1811.67|1791.67|1812.77|1792.77|1811.59|1791.59|25
1639443490000|2021-12-14 00:58:10|1811.65|1791.65|1811.66|1791.66|1811.69|1791.69|1811.63|1791.63|8
1639443500000|2021-12-14 00:58:20|1811.6|1791.6|1811.99|1791.99|1812.37|1792.37|1811.6|1791.6|28
1639443510000|2021-12-14 00:58:30|1812.15|1792.15|1810.17|1790.17|1812.15|1792.15|1810.03|1790.03|21
1639443520000|2021-12-14 00:58:40|1810.18|1790.18|1809.55|1789.55|1810.21|1790.21|1809.45|1789.45|24
1639443530000|2021-12-14 00:58:50|1809.54|1789.54|1808.1|1788.1|1809.55|1789.55|1807.89|1787.89|34
1639443540000|2021-12-14 00:59:00|1808.12|1788.12|1807.09|1787.09|1808.12|1788.12|1807.08|1787.08|25
1639443550000|2021-12-14 00:59:10|1807.04|1787.04|1807.19|1787.19|1807.19|1787.19|1806.77|1786.77|17
1639443560000|2021-12-14 00:59:20|1807.23|1787.23|1807.48|1787.48|1807.52|1787.52|1807.22|1787.22|15
1639443570000|2021-12-14 00:59:30|1807.47|1787.47|1806.97|1786.97|1807.47|1787.47|1806.95|1786.95|26
1639443580000|2021-12-14 00:59:40|1806.75|1786.75|1806.59|1786.59|1806.88|1786.88|1806.5|1786.5|26
1639443590000|2021-12-14 00:59:50|1806.6|1786.6|1806.9|1786.9|1806.98|1786.98|1806.41|1786.41|25
1639443600000|2021-12-14 01:00:00|1806.89|1786.89|1807.63|1787.63|1808.12|1788.12|1806.81|1786.81|24
1639443610000|2021-12-14 01:00:10|1807.77|1787.77|1809.82|1789.82|1809.82|1789.82|1807.77|1787.77|19
1639443620000|2021-12-14 01:00:20|1809.89|1789.89|1808.84|1788.84|1809.89|1789.89|1808.84|1788.84|23
1639443630000|2021-12-14 01:00:30|1808.5|1788.5|1808.34|1788.34|1808.5|1788.5|1807.94|1787.94|25
1639443640000|2021-12-14 01:00:40|1808.35|1788.35|1806.83|1786.83|1808.35|1788.35|1806.83|1786.83|19
1639443650000|2021-12-14 01:00:50|1806.86|1786.86|1807.38|1787.38|1807.38|1787.38|1806.67|1786.67|25
1639443660000|2021-12-14 01:01:00|1807.37|1787.37|1806.94|1786.94|1807.38|1787.38|1806.93|1786.93|17
1639443670000|2021-12-14 01:01:10|1806.93|1786.93|1806.1|1786.1|1806.95|1786.95|1805.88|1785.88|25
1639443680000|2021-12-14 01:01:20|1806.08|1786.08|1805.77|1785.77|1806.08|1786.08|1805.34|1785.34|14
1639443690000|2021-12-14 01:01:30|1805.65|1785.65|1805.44|1785.44|1805.65|1785.65|1805.44|1785.44|6
1639443700000|2021-12-14 01:01:40|1805.42|1785.42|1804.77|1784.77|1805.42|1785.42|1804.6|1784.6|13
1639443710000|2021-12-14 01:01:50|1805.06|1785.06|1803.57|1783.57|1805.1|1785.1|1803.57|1783.57|24
1639443720000|2021-12-14 01:02:00|1803.6|1783.6|1803.85|1783.85|1804.63|1784.63|1803.6|1783.6|27
1639443730000|2021-12-14 01:02:10|1803.83|1783.83|1803.45|1783.45|1803.89|1783.89|1803.45|1783.45|12
1639443740000|2021-12-14 01:02:20|1803.48|1783.48|1804.16|1784.16|1804.62|1784.62|1803.48|1783.48|19
1639443750000|2021-12-14 01:02:30|1803.99|1783.99|1803.47|1783.47|1804.32|1784.32|1803.37|1783.37|16
1639443760000|2021-12-14 01:02:40|1803.41|1783.41|1803.65|1783.65|1803.85|1783.85|1803.41|1783.41|17
1639443770000|2021-12-14 01:02:50|1803.78|1783.78|1803.58|1783.58|1803.78|1783.78|1803.58|1783.58|5
1639443780000|2021-12-14 01:03:00|1803.32|1783.32|1803.43|1783.43|1803.45|1783.45|1803.32|1783.32|4
1639443790000|2021-12-14 01:03:10|1803.49|1783.49|1801.63|1781.63|1803.58|1783.58|1801.12|1781.12|30
1639443800000|2021-12-14 01:03:20|1801.62|1781.62|1801.54|1781.54|1801.63|1781.63|1801.21|1781.21|20
1639443810000|2021-12-14 01:03:30|1801.6|1781.6|1801.62|1781.62|1801.62|1781.62|1801.52|1781.52|6
1639443820000|2021-12-14 01:03:40|1801.78|1781.78|1801.78|1781.78|1801.78|1781.78|1801.78|1781.78|1
1639443830000|2021-12-14 01:03:50|1801.79|1781.79|1802.1|1782.1|1802.1|1782.1|1801.6|1781.6|11
1639443840000|2021-12-14 01:04:00|1801.99|1781.99|1801.87|1781.87|1802.09|1782.09|1801.87|1781.87|17
1639443850000|2021-12-14 01:04:10|1801.85|1781.85|1801.48|1781.48|1801.85|1781.85|1801.4|1781.4|17
1639443860000|2021-12-14 01:04:20|1801.53|1781.53|1801.5|1781.5|1801.53|1781.53|1801.3|1781.3|23
1639443870000|2021-12-14 01:04:30|1801.37|1781.37|1799.33|1779.33|1801.48|1781.48|1799.33|1779.33|21
1639443880000|2021-12-14 01:04:40|1799.42|1779.42|1800.63|1780.63|1800.76|1780.76|1799.27|1779.27|26
1639443890000|2021-12-14 01:04:50|1800.67|1780.67|1800.52|1780.52|1800.87|1780.87|1800.51|1780.51|12
1639443900000|2021-12-14 01:05:00|1800.5|1780.5|1799.36|1779.36|1800.5|1780.5|1799.36|1779.36|24
1639443910000|2021-12-14 01:05:10|1799.44|1779.44|1797.6|1777.6|1799.47|1779.47|1797.6|1777.6|31
1639443920000|2021-12-14 01:05:20|1797.58|1777.58|1796.06|1776.06|1797.58|1777.58|1795.46|1775.46|31
1639443930000|2021-12-14 01:05:30|1796.01|1776.01|1797.59|1777.59|1797.84|1777.84|1795.98|1775.98|29
1639443940000|2021-12-14 01:05:40|1797.56|1777.56|1796.73|1776.73|1798.26|1778.26|1796.7|1776.7|37
1639443950000|2021-12-14 01:05:50|1796.71|1776.71|1796.46|1776.46|1796.74|1776.74|1796.42|1776.42|28
1639443960000|2021-12-14 01:06:00|1796.39|1776.39|1796.56|1776.56|1796.78|1776.78|1796.3|1776.3|27
1639443970000|2021-12-14 01:06:10|1796.54|1776.54|1796.68|1776.68|1796.91|1776.91|1796.44|1776.44|30
1639443980000|2021-12-14 01:06:20|1796.65|1776.65|1796.06|1776.06|1796.7|1776.7|1796.05|1776.05|27
1639443990000|2021-12-14 01:06:30|1796.04|1776.04|1795.38|1775.38|1796.04|1776.04|1795.38|1775.38|25
1639444000000|2021-12-14 01:06:40|1795.37|1775.37|1795.35|1775.35|1795.63|1775.63|1795.25|1775.25|23
1639444010000|2021-12-14 01:06:50|1795.53|1775.53|1795.39|1775.39|1795.64|1775.64|1795.39|1775.39|18
1639444020000|2021-12-14 01:07:00|1795.38|1775.38|1795.11|1775.11|1795.48|1775.48|1795.03|1775.03|19
1639444030000|2021-12-14 01:07:10|1795.07|1775.07|1794.88|1774.88|1795.07|1775.07|1794.84|1774.84|13
1639444040000|2021-12-14 01:07:20|1794.87|1774.87|1796.7|1776.7|1796.85|1776.85|1794.87|1774.87|22
1639444050000|2021-12-14 01:07:30|1796.71|1776.71|1796.58|1776.58|1796.71|1776.71|1795.92|1775.92|26
1639444060000|2021-12-14 01:07:40|1796.56|1776.56|1796.4|1776.4|1796.75|1776.75|1796.13|1776.13|34
1639444070000|2021-12-14 01:07:50|1796.52|1776.52|1797.08|1777.08|1797.08|1777.08|1796.52|1776.52|18
1639444080000|2021-12-14 01:08:00|1797.05|1777.05|1796.89|1776.89|1797.21|1777.21|1796.69|1776.69|18
1639444090000|2021-12-14 01:08:10|1796.87|1776.87|1799.52|1779.52|1799.52|1779.52|1796.71|1776.71|29
1639444100000|2021-12-14 01:08:20|1800.29|1780.29|1799.89|1779.89|1800.77|1780.77|1799.89|1779.89|9
1639444110000|2021-12-14 01:08:30|1800.72|1780.72|1799.96|1779.96|1800.72|1780.72|1799.13|1779.13|22
1639444120000|2021-12-14 01:08:40|1800.18|1780.18|1800.73|1780.73|1800.86|1780.86|1799.94|1779.94|17
1639444130000|2021-12-14 01:08:50|1800.71|1780.71|1800.81|1780.81|1801.02|1781.02|1800.71|1780.71|15
1639444140000|2021-12-14 01:09:00|1800.85|1780.85|1801.4|1781.4|1801.41|1781.41|1800.85|1780.85|15
1639444150000|2021-12-14 01:09:10|1801.39|1781.39|1800.32|1780.32|1801.39|1781.39|1800.32|1780.32|21
1639444160000|2021-12-14 01:09:20|1800.1|1780.1|1799.01|1779.01|1800.23|1780.23|1798.81|1778.81|19
1639444170000|2021-12-14 01:09:30|1799.02|1779.02|1797.74|1777.74|1799.02|1779.02|1797.74|1777.74|19
1639444180000|2021-12-14 01:09:40|1797.73|1777.73|1795.91|1775.91|1797.81|1777.81|1795.75|1775.75|26
1639444190000|2021-12-14 01:09:50|1795.86|1775.86|1797.04|1777.04|1797.25|1777.25|1795.67|1775.67|28
1639444200000|2021-12-14 01:10:00|1797.37|1777.37|1797|1777|1797.42|1777.42|1796.86|1776.86|20
1639444210000|2021-12-14 01:10:10|1796.99|1776.99|1796.26|1776.26|1797.06|1777.06|1796.26|1776.26|25
1639444220000|2021-12-14 01:10:20|1796.1|1776.1|1795.14|1775.14|1796.1|1776.1|1795.14|1775.14|24
1639444230000|2021-12-14 01:10:30|1795.13|1775.13|1794.83|1774.83|1795.2|1775.2|1794.83|1774.83|17
1639444240000|2021-12-14 01:10:40|1794.86|1774.86|1795.38|1775.38|1795.44|1775.44|1794.85|1774.85|29
1639444250000|2021-12-14 01:10:50|1795.41|1775.41|1795.34|1775.34|1795.6|1775.6|1795.34|1775.34|30
1639444260000|2021-12-14 01:11:00|1795.3|1775.3|1794.53|1774.53|1795.3|1775.3|1794.53|1774.53|16
1639444270000|2021-12-14 01:11:10|1794.24|1774.24|1793.68|1773.68|1794.62|1774.62|1793.67|1773.67|19
1639444280000|2021-12-14 01:11:20|1793.67|1773.67|1792.4|1772.4|1793.67|1773.67|1792.4|1772.4|15
1639444290000|2021-12-14 01:11:30|1792.38|1772.38|1792.14|1772.14|1792.38|1772.38|1792.11|1772.11|4
1639444300000|2021-12-14 01:11:40|1792.16|1772.16|1792.34|1772.34|1792.34|1772.34|1792.14|1772.14|8
1639444310000|2021-12-14 01:11:50|1792.28|1772.28|1791.49|1771.49|1792.28|1772.28|1791.49|1771.49|8
1639444320000|2021-12-14 01:12:00|1791.55|1771.55|1791.11|1771.11|1791.57|1771.57|1791.11|1771.11|6
1639444330000|2021-12-14 01:12:10|1791.13|1771.13|1793.14|1773.14|1793.21|1773.21|1791.13|1771.13|12
1639444340000|2021-12-14 01:12:20|1793.13|1773.13|1793.03|1773.03|1793.49|1773.49|1793.03|1773.03|10
1639444350000|2021-12-14 01:12:30|1793.05|1773.05|1792.17|1772.17|1793.48|1773.48|1792.17|1772.17|8
1639444360000|2021-12-14 01:12:40|1792.19|1772.19|1792.24|1772.24|1792.24|1772.24|1792.19|1772.19|2
1639444370000|2021-12-14 01:12:50|1792.27|1772.27|1792.49|1772.49|1792.49|1772.49|1792.24|1772.24|15
1639444380000|2021-12-14 01:13:00|1792.56|1772.56|1794.9|1774.9|1794.9|1774.9|1792.56|1772.56|25
1639444390000|2021-12-14 01:13:10|1795.01|1775.01|1795.2|1775.2|1795.2|1775.2|1794.78|1774.78|11
1639444400000|2021-12-14 01:13:20|1795.14|1775.14|1795.54|1775.54|1795.54|1775.54|1794.85|1774.85|17
1639444410000|2021-12-14 01:13:30|1795.35|1775.35|1795.33|1775.33|1795.35|1775.35|1795.02|1775.02|11
1639444420000|2021-12-14 01:13:40|1794.71|1774.71|1794.98|1774.98|1795.12|1775.12|1794.53|1774.53|16
1639444430000|2021-12-14 01:13:50|1794.99|1774.99|1793.61|1773.61|1794.99|1774.99|1793.61|1773.61|19
1639444440000|2021-12-14 01:14:00|1793.57|1773.57|1794.63|1774.63|1794.71|1774.71|1793.56|1773.56|32
1639444450000|2021-12-14 01:14:10|1794.92|1774.92|1796.51|1776.51|1796.62|1776.62|1794.92|1774.92|18
1639444460000|2021-12-14 01:14:20|1795.95|1775.95|1796.19|1776.19|1796.34|1776.34|1795.91|1775.91|13
1639444470000|2021-12-14 01:14:30|1795.78|1775.78|1795.09|1775.09|1795.8|1775.8|1794.98|1774.98|17
1639444480000|2021-12-14 01:14:40|1795.16|1775.16|1795.56|1775.56|1795.57|1775.57|1795.16|1775.16|19
1639444490000|2021-12-14 01:14:50|1795.58|1775.58|1797.75|1777.75|1797.75|1777.75|1795.58|1775.58|21
1639444500000|2021-12-14 01:15:00|1797.74|1777.74|1797.53|1777.53|1797.74|1777.74|1797.1|1777.1|28
1639444510000|2021-12-14 01:15:10|1797.78|1777.78|1799.79|1779.79|1799.86|1779.86|1797.53|1777.53|25
1639444520000|2021-12-14 01:15:20|1799.8|1779.8|1798.03|1778.03|1799.8|1779.8|1798.03|1778.03|29
1639444530000|2021-12-14 01:15:30|1798.02|1778.02|1796.32|1776.32|1798.02|1778.02|1796|1776|29
1639444540000|2021-12-14 01:15:40|1796.36|1776.36|1797.66|1777.66|1797.67|1777.67|1796.36|1776.36|33
1639444550000|2021-12-14 01:15:50|1797.67|1777.67|1799.48|1779.48|1799.65|1779.65|1797.67|1777.67|31
1639444560000|2021-12-14 01:16:00|1799.51|1779.51|1799.99|1779.99|1799.99|1779.99|1799.12|1779.12|21
1639444570000|2021-12-14 01:16:10|1800.03|1780.03|1801.93|1781.93|1801.93|1781.93|1800.03|1780.03|28
1639444580000|2021-12-14 01:16:20|1801.89|1781.89|1801.07|1781.07|1801.89|1781.89|1800.67|1780.67|29
1639444590000|2021-12-14 01:16:30|1801.15|1781.15|1801.82|1781.82|1802.09|1782.09|1800.95|1780.95|31
1639444600000|2021-12-14 01:16:40|1801.73|1781.73|1801.68|1781.68|1801.75|1781.75|1801.44|1781.44|19
1639444610000|2021-12-14 01:16:50|1801.67|1781.67|1801.49|1781.49|1801.68|1781.68|1801.24|1781.24|22
1639444620000|2021-12-14 01:17:00|1801.51|1781.51|1801.46|1781.46|1801.6|1781.6|1801.06|1781.06|28
1639444630000|2021-12-14 01:17:10|1801.47|1781.47|1801.15|1781.15|1801.51|1781.51|1801.14|1781.14|19
1639444640000|2021-12-14 01:17:20|1801.12|1781.12|1798.69|1778.69|1801.3|1781.3|1798.62|1778.62|25
1639444650000|2021-12-14 01:17:30|1798.75|1778.75|1798.67|1778.67|1798.75|1778.75|1797.73|1777.73|26
1639444660000|2021-12-14 01:17:40|1798.55|1778.55|1798.99|1778.99|1799.74|1779.74|1798.55|1778.55|26
1639444670000|2021-12-14 01:17:50|1798.93|1778.93|1798.83|1778.83|1798.96|1778.96|1798.77|1778.77|17
1639444680000|2021-12-14 01:18:00|1798.81|1778.81|1799.77|1779.77|1799.77|1779.77|1798.81|1778.81|28
1639444690000|2021-12-14 01:18:10|1799.72|1779.72|1800.57|1780.57|1800.62|1780.62|1799.17|1779.17|30
1639444700000|2021-12-14 01:18:20|1800.65|1780.65|1800.57|1780.57|1800.65|1780.65|1800.53|1780.53|7
1639444710000|2021-12-14 01:18:30|1800.89|1780.89|1800.95|1780.95|1800.95|1780.95|1800.89|1780.89|4
1639444720000|2021-12-14 01:18:40|1801.01|1781.01|1802.01|1782.01|1802.01|1782.01|1800.95|1780.95|12
1639444730000|2021-12-14 01:18:50|1801.83|1781.83|1802.47|1782.47|1802.47|1782.47|1801.83|1781.83|7
1639444750000|2021-12-14 01:19:10|1802.6|1782.6|1802.97|1782.97|1803.12|1783.12|1802.6|1782.6|17
1639444760000|2021-12-14 01:19:20|1802.99|1782.99|1803.02|1783.02|1803.06|1783.06|1802.96|1782.96|8
1639444770000|2021-12-14 01:19:30|1802.68|1782.68|1802.56|1782.56|1802.83|1782.83|1802.4|1782.4|14
1639444780000|2021-12-14 01:19:40|1802.55|1782.55|1802.29|1782.29|1802.58|1782.58|1802.13|1782.13|24
1639444790000|2021-12-14 01:19:50|1802.42|1782.42|1802.11|1782.11|1802.56|1782.56|1802.11|1782.11|14
1639444800000|2021-12-14 01:20:00|1802.08|1782.08|1803.28|1783.28|1803.35|1783.35|1802.06|1782.06|28
1639444810000|2021-12-14 01:20:10|1803.34|1783.34|1802.97|1782.97|1803.98|1783.98|1802.97|1782.97|30
1639444820000|2021-12-14 01:20:20|1802.9|1782.9|1802|1782|1802.9|1782.9|1801.9|1781.9|24
1639444830000|2021-12-14 01:20:30|1801.76|1781.76|1800.59|1780.59|1801.76|1781.76|1800.5|1780.5|25
1639444840000|2021-12-14 01:20:40|1800.39|1780.39|1800.58|1780.58|1800.75|1780.75|1800.32|1780.32|19
1639444850000|2021-12-14 01:20:50|1800.6|1780.6|1801.33|1781.33|1801.33|1781.33|1800.56|1780.56|14
1639444860000|2021-12-14 01:21:00|1801.24|1781.24|1800.57|1780.57|1801.29|1781.29|1800.57|1780.57|25
1639444870000|2021-12-14 01:21:10|1800.54|1780.54|1799.92|1779.92|1800.55|1780.55|1799.91|1779.91|24
1639444880000|2021-12-14 01:21:20|1799.91|1779.91|1798.71|1778.71|1799.91|1779.91|1798.71|1778.71|18
1639444890000|2021-12-14 01:21:30|1799.03|1779.03|1797.65|1777.65|1799.49|1779.49|1797.65|1777.65|17
1639444900000|2021-12-14 01:21:40|1797.64|1777.64|1797.59|1777.59|1797.67|1777.67|1797.57|1777.57|16
1639444910000|2021-12-14 01:21:50|1797.56|1777.56|1796.82|1776.82|1797.56|1777.56|1796.8|1776.8|10
1639444920000|2021-12-14 01:22:00|1796.8|1776.8|1795.85|1775.85|1797.04|1777.04|1795.82|1775.82|20
1639444930000|2021-12-14 01:22:10|1795.89|1775.89|1794.25|1774.25|1795.89|1775.89|1793.96|1773.96|24
1639444940000|2021-12-14 01:22:20|1794.24|1774.24|1793.85|1773.85|1794.24|1774.24|1793.34|1773.34|32
1639444950000|2021-12-14 01:22:30|1793.83|1773.83|1794.09|1774.09|1795.08|1775.08|1793.83|1773.83|27
1639444960000|2021-12-14 01:22:40|1794.08|1774.08|1794.96|1774.96|1794.97|1774.97|1794.08|1774.08|23
1639444970000|2021-12-14 01:22:50|1794.93|1774.93|1795.03|1775.03|1795.47|1775.47|1794.91|1774.91|17
1639444980000|2021-12-14 01:23:00|1795.06|1775.06|1795.58|1775.58|1795.58|1775.58|1794.83|1774.83|21
1639444990000|2021-12-14 01:23:10|1795.52|1775.52|1794.95|1774.95|1795.55|1775.55|1794.93|1774.93|22
1639445000000|2021-12-14 01:23:20|1794.96|1774.96|1793.93|1773.93|1794.96|1774.96|1793.93|1773.93|24
1639445010000|2021-12-14 01:23:30|1794.01|1774.01|1793.47|1773.47|1794.06|1774.06|1793.43|1773.43|28
1639445020000|2021-12-14 01:23:40|1793.08|1773.08|1793.91|1773.91|1794.08|1774.08|1792.53|1772.53|30
1639445030000|2021-12-14 01:23:50|1793.84|1773.84|1793.3|1773.3|1793.84|1773.84|1793.27|1773.27|25
1639445040000|2021-12-14 01:24:00|1793.29|1773.29|1792.81|1772.81|1793.4|1773.4|1792.81|1772.81|12
1639445050000|2021-12-14 01:24:10|1793.15|1773.15|1794.06|1774.06|1794.14|1774.14|1793.13|1773.13|10
1639445060000|2021-12-14 01:24:20|1794.05|1774.05|1793.33|1773.33|1794.05|1774.05|1793.17|1773.17|19
1639445070000|2021-12-14 01:24:30|1792.99|1772.99|1791.08|1771.08|1793.15|1773.15|1791.08|1771.08|21
1639445080000|2021-12-14 01:24:40|1790.79|1770.79|1793.14|1773.14|1793.48|1773.48|1790.79|1770.79|25
1639445090000|2021-12-14 01:24:50|1793.26|1773.26|1792.3|1772.3|1793.26|1773.26|1792.3|1772.3|31
1639445100000|2021-12-14 01:25:00|1792.23|1772.23|1792.97|1772.97|1793.57|1773.57|1791.88|1771.88|31
1639445110000|2021-12-14 01:25:10|1792.98|1772.98|1792.3|1772.3|1792.98|1772.98|1792.3|1772.3|16
1639445120000|2021-12-14 01:25:20|1792.34|1772.34|1791.05|1771.05|1792.34|1772.34|1791.05|1771.05|11
1639445130000|2021-12-14 01:25:30|1791.07|1771.07|1791.54|1771.54|1791.54|1771.54|1791.07|1771.07|2
1639445140000|2021-12-14 01:25:40|1791.72|1771.72|1792.14|1772.14|1792.31|1772.31|1791.72|1771.72|7
1639445150000|2021-12-14 01:25:50|1792.17|1772.17|1792.28|1772.28|1792.37|1772.37|1792.17|1772.17|6
1639445160000|2021-12-14 01:26:00|1792.35|1772.35|1792.31|1772.31|1792.62|1772.62|1791.91|1771.91|10
1639445170000|2021-12-14 01:26:10|1792.1|1772.1|1791.96|1771.96|1792.41|1772.41|1791.96|1771.96|12
1639445180000|2021-12-14 01:26:20|1791.71|1771.71|1791.4|1771.4|1791.84|1771.84|1791.4|1771.4|8
1639445190000|2021-12-14 01:26:30|1791.28|1771.28|1791.24|1771.24|1791.28|1771.28|1790.99|1770.99|8
1639445200000|2021-12-14 01:26:40|1791.33|1771.33|1792.33|1772.33|1792.5|1772.5|1791.33|1771.33|18
1639445210000|2021-12-14 01:26:50|1792.36|1772.36|1793.14|1773.14|1793.19|1773.19|1792.31|1772.31|7
1639445220000|2021-12-14 01:27:00|1793.16|1773.16|1792.3|1772.3|1793.16|1773.16|1792.19|1772.19|20
1639445230000|2021-12-14 01:27:10|1792.29|1772.29|1792.82|1772.82|1792.91|1772.91|1792.25|1772.25|20
1639445240000|2021-12-14 01:27:20|1792.84|1772.84|1794.71|1774.71|1794.71|1774.71|1792.84|1772.84|11
1639445250000|2021-12-14 01:27:30|1794.89|1774.89|1794.86|1774.86|1795.01|1775.01|1794.83|1774.83|17
1639445260000|2021-12-14 01:27:40|1794.85|1774.85|1794.65|1774.65|1794.85|1774.85|1794.64|1774.64|11
1639445270000|2021-12-14 01:27:50|1794.63|1774.63|1794.95|1774.95|1794.95|1774.95|1794.63|1774.63|15
1639445280000|2021-12-14 01:28:00|1794.97|1774.97|1795.57|1775.57|1795.66|1775.66|1794.97|1774.97|12
1639445290000|2021-12-14 01:28:10|1795.6|1775.6|1795.44|1775.44|1795.6|1775.6|1795.43|1775.43|10
1639445300000|2021-12-14 01:28:20|1795.8|1775.8|1795.95|1775.95|1796.08|1776.08|1795.8|1775.8|12
1639445310000|2021-12-14 01:28:30|1795.82|1775.82|1793.35|1773.35|1795.82|1775.82|1793.35|1773.35|31
1639445320000|2021-12-14 01:28:40|1793.23|1773.23|1793.05|1773.05|1793.23|1773.23|1792.87|1772.87|18
1639445330000|2021-12-14 01:28:50|1792.95|1772.95|1792.96|1772.96|1792.96|1772.96|1792.77|1772.77|19
1639445340000|2021-12-14 01:29:00|1793.04|1773.04|1792.28|1772.28|1793.04|1773.04|1792.27|1772.27|25
1639445350000|2021-12-14 01:29:10|1792.27|1772.27|1791.75|1771.75|1792.28|1772.28|1791.75|1771.75|18
1639445360000|2021-12-14 01:29:20|1791.45|1771.45|1791.45|1771.45|1791.45|1771.45|1791.45|1771.45|1
1639445370000|2021-12-14 01:29:30|1791.43|1771.43|1790.05|1770.05|1791.43|1771.43|1790.04|1770.04|14
1639445380000|2021-12-14 01:29:40|1790.01|1770.01|1790.49|1770.49|1790.5|1770.5|1789.51|1769.51|31
1639445390000|2021-12-14 01:29:50|1790.48|1770.48|1789.4|1769.4|1790.48|1770.48|1789.18|1769.18|23
1639445400000|2021-12-14 01:30:00|1789.38|1769.38|1789.5|1769.5|1789.77|1769.77|1788.97|1768.97|28
1639445410000|2021-12-14 01:30:10|1789.46|1769.46|1789.07|1769.07|1789.92|1769.92|1788.91|1768.91|28
1639445420000|2021-12-14 01:30:20|1788.99|1768.99|1786.2|1766.2|1788.99|1768.99|1786.2|1766.2|35
1639445430000|2021-12-14 01:30:30|1786.08|1766.08|1785.8|1765.8|1786.13|1766.13|1784.69|1764.69|36
1639445440000|2021-12-14 01:30:40|1785.82|1765.82|1785.68|1765.68|1785.82|1765.82|1785.5|1765.5|30
1639445450000|2021-12-14 01:30:50|1785.65|1765.65|1785.14|1765.14|1786|1766|1785.14|1765.14|23
1639445460000|2021-12-14 01:31:00|1785.1|1765.1|1785.45|1765.45|1785.51|1765.51|1784.45|1764.45|25
1639445470000|2021-12-14 01:31:10|1785.4|1765.4|1785|1765|1785.4|1765.4|1785|1765|26
1639445480000|2021-12-14 01:31:20|1784.99|1764.99|1782.85|1762.85|1784.99|1764.99|1782.83|1762.83|28
1639445490000|2021-12-14 01:31:30|1782.83|1762.83|1784.35|1764.35|1784.66|1764.66|1782.83|1762.83|22
1639445500000|2021-12-14 01:31:40|1784.32|1764.32|1784.1|1764.1|1784.32|1764.32|1783.24|1763.24|26
1639445510000|2021-12-14 01:31:50|1784.09|1764.09|1783.97|1763.97|1784.21|1764.21|1783.94|1763.94|25
1639445520000|2021-12-14 01:32:00|1783.8|1763.8|1783.85|1763.85|1783.85|1763.85|1783.76|1763.76|12
1639445530000|2021-12-14 01:32:10|1783.89|1763.89|1784.43|1764.43|1784.47|1764.47|1783.79|1763.79|14
1639445540000|2021-12-14 01:32:20|1783.92|1763.92|1784.51|1764.51|1784.51|1764.51|1783.77|1763.77|12
1639445550000|2021-12-14 01:32:30|1784.47|1764.47|1784.87|1764.87|1784.87|1764.87|1784.33|1764.33|17
1639445560000|2021-12-14 01:32:40|1784.85|1764.85|1784.81|1764.81|1784.93|1764.93|1784.57|1764.57|27
1639445570000|2021-12-14 01:32:50|1784.7|1764.7|1784.66|1764.66|1785.46|1765.46|1784.66|1764.66|19
1639445580000|2021-12-14 01:33:00|1784.79|1764.79|1784.81|1764.81|1784.96|1764.96|1784.37|1764.37|23
1639445590000|2021-12-14 01:33:10|1784.84|1764.84|1784.63|1764.63|1785.03|1765.03|1784.39|1764.39|21
1639445600000|2021-12-14 01:33:20|1784.52|1764.52|1782.58|1762.58|1784.53|1764.53|1782.58|1762.58|21
1639445610000|2021-12-14 01:33:30|1782.14|1762.14|1782.94|1762.94|1782.94|1762.94|1782.13|1762.13|31
1639445620000|2021-12-14 01:33:40|1782.97|1762.97|1783.32|1763.32|1783.43|1763.43|1782.9|1762.9|24
1639445630000|2021-12-14 01:33:50|1783.37|1763.37|1783.92|1763.92|1783.92|1763.92|1783.28|1763.28|15
1639445640000|2021-12-14 01:34:00|1783.95|1763.95|1784.1|1764.1|1784.1|1764.1|1783.95|1763.95|3
1639445650000|2021-12-14 01:34:10|1784.07|1764.07|1784.57|1764.57|1784.57|1764.57|1783.77|1763.77|8
1639445660000|2021-12-14 01:34:20|1784.6|1764.6|1785.24|1765.24|1785.24|1765.24|1784.6|1764.6|2
1639445670000|2021-12-14 01:34:30|1785.34|1765.34|1784.71|1764.71|1785.34|1765.34|1783.9|1763.9|28
1639445680000|2021-12-14 01:34:40|1784.85|1764.85|1785.3|1765.3|1785.3|1765.3|1784.71|1764.71|7
1639445690000|2021-12-14 01:34:50|1785.13|1765.13|1786.51|1766.51|1786.51|1766.51|1784.89|1764.89|12
1639445700000|2021-12-14 01:35:00|1786.71|1766.71|1786.65|1766.65|1786.75|1766.75|1786.64|1766.64|18
1639445710000|2021-12-14 01:35:10|1786.64|1766.64|1785.56|1765.56|1786.64|1766.64|1785.56|1765.56|12
1639445720000|2021-12-14 01:35:20|1785.79|1765.79|1786.48|1766.48|1786.48|1766.48|1785.63|1765.63|26
1639445730000|2021-12-14 01:35:30|1786.5|1766.5|1786.67|1766.67|1786.67|1766.67|1786.49|1766.49|11
1639445740000|2021-12-14 01:35:40|1786.64|1766.64|1787.59|1767.59|1787.59|1767.59|1786.64|1766.64|6
1639445750000|2021-12-14 01:35:50|1787.58|1767.58|1786.89|1766.89|1787.58|1767.58|1786.78|1766.78|16
1639445760000|2021-12-14 01:36:00|1787.13|1767.13|1786.95|1766.95|1787.41|1767.41|1786.7|1766.7|18
1639445770000|2021-12-14 01:36:10|1786.92|1766.92|1786.08|1766.08|1786.92|1766.92|1785.89|1765.89|8
1639445780000|2021-12-14 01:36:20|1786.09|1766.09|1786.47|1766.47|1786.47|1766.47|1786.09|1766.09|8
1639445790000|2021-12-14 01:36:30|1786.5|1766.5|1786.45|1766.45|1786.64|1766.64|1786.45|1766.45|11
1639445800000|2021-12-14 01:36:40|1786.48|1766.48|1786.87|1766.87|1786.87|1766.87|1786.48|1766.48|8
1639445810000|2021-12-14 01:36:50|1786.71|1766.71|1787.12|1767.12|1787.12|1767.12|1786.71|1766.71|5
1639445820000|2021-12-14 01:37:00|1787.16|1767.16|1787.51|1767.51|1787.51|1767.51|1786.86|1766.86|10
1639445830000|2021-12-14 01:37:10|1786.86|1766.86|1786.79|1766.79|1786.86|1766.86|1786.79|1766.79|3
1639445840000|2021-12-14 01:37:20|1786.78|1766.78|1786.79|1766.79|1786.81|1766.81|1786.56|1766.56|11
1639445850000|2021-12-14 01:37:30|1786.81|1766.81|1786.61|1766.61|1786.81|1766.81|1786.61|1766.61|3
1639445860000|2021-12-14 01:37:40|1786.62|1766.62|1786.91|1766.91|1786.91|1766.91|1786.55|1766.55|7
1639445870000|2021-12-14 01:37:50|1787.14|1767.14|1785.71|1765.71|1787.14|1767.14|1785.71|1765.71|11
1639445880000|2021-12-14 01:38:00|1785.61|1765.61|1786.39|1766.39|1786.43|1766.43|1785.53|1765.53|29
1639445890000|2021-12-14 01:38:10|1786.41|1766.41|1785.79|1765.79|1786.66|1766.66|1785.71|1765.71|18
1639445900000|2021-12-14 01:38:20|1786.06|1766.06|1785.89|1765.89|1786.13|1766.13|1785.44|1765.44|21
1639445910000|2021-12-14 01:38:30|1785.9|1765.9|1787.55|1767.55|1787.55|1767.55|1785.9|1765.9|14
1639445920000|2021-12-14 01:38:40|1787.56|1767.56|1788.3|1768.3|1788.35|1768.35|1787.56|1767.56|8
1639445930000|2021-12-14 01:38:50|1788.56|1768.56|1788.68|1768.68|1789.08|1769.08|1788.53|1768.53|19
1639445940000|2021-12-14 01:39:00|1788.65|1768.65|1788.61|1768.61|1788.65|1768.65|1788.16|1768.16|17
1639445950000|2021-12-14 01:39:10|1788.81|1768.81|1788.54|1768.54|1788.81|1768.81|1788.51|1768.51|5
1639445960000|2021-12-14 01:39:20|1788.57|1768.57|1788.29|1768.29|1788.57|1768.57|1788.29|1768.29|17
1639445970000|2021-12-14 01:39:30|1788.38|1768.38|1788.51|1768.51|1788.54|1768.54|1788.37|1768.37|19
1639445980000|2021-12-14 01:39:40|1788.52|1768.52|1788.49|1768.49|1788.58|1768.58|1788.33|1768.33|19
1639445990000|2021-12-14 01:39:50|1788.57|1768.57|1788.71|1768.71|1788.71|1768.71|1788.37|1768.37|16
1639446000000|2021-12-14 01:40:00|1788.69|1768.69|1788.51|1768.51|1788.69|1768.69|1788.41|1768.41|13
1639446010000|2021-12-14 01:40:10|1788.6|1768.6|1789.53|1769.53|1789.53|1769.53|1788.37|1768.37|14
1639446020000|2021-12-14 01:40:20|1789.58|1769.58|1789.57|1769.57|1789.58|1769.58|1789.57|1769.57|2
1639446030000|2021-12-14 01:40:30|1789.73|1769.73|1789.73|1769.73|1789.73|1769.73|1789.73|1769.73|1
1639446040000|2021-12-14 01:40:40|1789.74|1769.74|1789.66|1769.66|1789.74|1769.74|1789.25|1769.25|15
1639446050000|2021-12-14 01:40:50|1789.67|1769.67|1789.76|1769.76|1789.83|1769.83|1789.65|1769.65|17
1639446060000|2021-12-14 01:41:00|1789.97|1769.97|1790.17|1770.17|1790.75|1770.75|1789.88|1769.88|22
1639446070000|2021-12-14 01:41:10|1790.49|1770.49|1789.8|1769.8|1790.52|1770.52|1789.76|1769.76|23
1639446080000|2021-12-14 01:41:20|1789.81|1769.81|1789.81|1769.81|1789.81|1769.81|1789.76|1769.76|11
1639446090000|2021-12-14 01:41:30|1789.8|1769.8|1789.91|1769.91|1790.52|1770.52|1789.75|1769.75|22
1639446100000|2021-12-14 01:41:40|1789.85|1769.85|1789.66|1769.66|1789.85|1769.85|1789.44|1769.44|12
1639446110000|2021-12-14 01:41:50|1789.6|1769.6|1789.39|1769.39|1789.6|1769.6|1789.36|1769.36|20
1639446120000|2021-12-14 01:42:00|1789.42|1769.42|1789.37|1769.37|1789.42|1769.42|1789.36|1769.36|10
1639446130000|2021-12-14 01:42:10|1789.44|1769.44|1787.73|1767.73|1789.52|1769.52|1787.73|1767.73|23
1639446140000|2021-12-14 01:42:20|1787.77|1767.77|1786.63|1766.63|1787.84|1767.84|1786.56|1766.56|27
1639446150000|2021-12-14 01:42:30|1786.93|1766.93|1785.36|1765.36|1786.95|1766.95|1785.36|1765.36|27
1639446160000|2021-12-14 01:42:40|1785.58|1765.58|1785.56|1765.56|1785.65|1765.65|1785.24|1765.24|32
1639446170000|2021-12-14 01:42:50|1785.55|1765.55|1785.5|1765.5|1786.25|1766.25|1785.45|1765.45|27
1639446180000|2021-12-14 01:43:00|1785.46|1765.46|1786.1|1766.1|1786.24|1766.24|1785.37|1765.37|28
1639446190000|2021-12-14 01:43:10|1786.01|1766.01|1785.83|1765.83|1786.36|1766.36|1785.83|1765.83|28
1639446200000|2021-12-14 01:43:20|1785.87|1765.87|1786.33|1766.33|1786.33|1766.33|1785.81|1765.81|32
1639446210000|2021-12-14 01:43:30|1785.87|1765.87|1785.99|1765.99|1786.21|1766.21|1785.51|1765.51|22
1639446220000|2021-12-14 01:43:40|1785.97|1765.97|1786.64|1766.64|1786.68|1766.68|1785.97|1765.97|9
1639446230000|2021-12-14 01:43:50|1786.51|1766.51|1786.92|1766.92|1787.02|1767.02|1786.14|1766.14|15
1639446240000|2021-12-14 01:44:00|1786.98|1766.98|1787.54|1767.54|1787.54|1767.54|1786.86|1766.86|15
1639446250000|2021-12-14 01:44:10|1787.68|1767.68|1788.53|1768.53|1788.63|1768.63|1787.68|1767.68|9
1639446260000|2021-12-14 01:44:20|1788.7|1768.7|1789.64|1769.64|1789.64|1769.64|1788.7|1768.7|14
1639446270000|2021-12-14 01:44:30|1789.66|1769.66|1789.43|1769.43|1789.72|1769.72|1789.12|1769.12|22
1639446280000|2021-12-14 01:44:40|1789.41|1769.41|1790.42|1770.42|1790.43|1770.43|1789.36|1769.36|11
1639446290000|2021-12-14 01:44:50|1790.41|1770.41|1790.41|1770.41|1790.41|1770.41|1790.41|1770.41|1
1639446300000|2021-12-14 01:45:00|1790.54|1770.54|1790.64|1770.64|1790.78|1770.78|1790.54|1770.54|16
1639446310000|2021-12-14 01:45:10|1790.6|1770.6|1791.07|1771.07|1791.15|1771.15|1790.59|1770.59|13
1639446320000|2021-12-14 01:45:20|1791.79|1771.79|1792.56|1772.56|1792.57|1772.57|1791.57|1771.57|14
1639446330000|2021-12-14 01:45:30|1792.65|1772.65|1792.71|1772.71|1792.77|1772.77|1792.65|1772.65|3
1639446340000|2021-12-14 01:45:40|1792.78|1772.78|1792.83|1772.83|1792.84|1772.84|1792.78|1772.78|8
1639446350000|2021-12-14 01:45:50|1792.78|1772.78|1792.81|1772.81|1792.84|1772.84|1792.64|1772.64|28
1639446360000|2021-12-14 01:46:00|1792.82|1772.82|1792.53|1772.53|1793.11|1773.11|1792.47|1772.47|18
1639446370000|2021-12-14 01:46:10|1792.52|1772.52|1792.07|1772.07|1792.59|1772.59|1792.06|1772.06|15
1639446380000|2021-12-14 01:46:20|1792.09|1772.09|1792.04|1772.04|1792.17|1772.17|1791.81|1771.81|12
1639446390000|2021-12-14 01:46:30|1792.03|1772.03|1792.25|1772.25|1792.27|1772.27|1792.03|1772.03|13
1639446400000|2021-12-14 01:46:40|1792|1772|1791.9|1771.9|1792.28|1772.28|1791.9|1771.9|16
1639446410000|2021-12-14 01:46:50|1792.22|1772.22|1789.95|1769.95|1792.22|1772.22|1789.95|1769.95|26
1639446420000|2021-12-14 01:47:00|1790.16|1770.16|1789.51|1769.51|1790.16|1770.16|1789.51|1769.51|8
1639446430000|2021-12-14 01:47:10|1789.52|1769.52|1787.65|1767.65|1789.96|1769.96|1787.65|1767.65|28
1639446440000|2021-12-14 01:47:20|1787.82|1767.82|1787.72|1767.72|1788.19|1768.19|1787.7|1767.7|31
1639446450000|2021-12-14 01:47:30|1787.69|1767.69|1787.41|1767.41|1787.69|1767.69|1787.26|1767.26|30
1639446460000|2021-12-14 01:47:40|1787.42|1767.42|1787.89|1767.89|1787.93|1767.93|1787.4|1767.4|22
1639446470000|2021-12-14 01:47:50|1787.85|1767.85|1787.55|1767.55|1788.02|1768.02|1787.41|1767.41|21
1639446480000|2021-12-14 01:48:00|1787.54|1767.54|1788.46|1768.46|1788.46|1768.46|1787.54|1767.54|24
1639446490000|2021-12-14 01:48:10|1788.41|1768.41|1788.25|1768.25|1788.41|1768.41|1788.13|1768.13|6
1639446500000|2021-12-14 01:48:20|1788.28|1768.28|1788.75|1768.75|1788.75|1768.75|1788.28|1768.28|6
1639446510000|2021-12-14 01:48:30|1788.72|1768.72|1789.83|1769.83|1789.83|1769.83|1788.72|1768.72|15
1639446520000|2021-12-14 01:48:40|1789.5|1769.5|1790.52|1770.52|1790.9|1770.9|1789.5|1769.5|25
1639446530000|2021-12-14 01:48:50|1790.58|1770.58|1790.61|1770.61|1790.91|1770.91|1790.46|1770.46|23
1639446540000|2021-12-14 01:49:00|1790.91|1770.91|1791.42|1771.42|1791.45|1771.45|1790.61|1770.61|8
1639446550000|2021-12-14 01:49:10|1791.34|1771.34|1790.68|1770.68|1791.45|1771.45|1790.68|1770.68|19
1639446560000|2021-12-14 01:49:20|1790.71|1770.71|1792.44|1772.44|1792.44|1772.44|1790.71|1770.71|17
1639446570000|2021-12-14 01:49:30|1792.45|1772.45|1792.44|1772.44|1792.45|1772.45|1792.25|1772.25|27
1639446580000|2021-12-14 01:49:40|1792.4|1772.4|1792.19|1772.19|1792.44|1772.44|1792.01|1772.01|26
1639446590000|2021-12-14 01:49:50|1792.15|1772.15|1792.4|1772.4|1792.46|1772.46|1792.1|1772.1|17
1639446600000|2021-12-14 01:50:00|1792.49|1772.49|1792.53|1772.53|1792.53|1772.53|1792.27|1772.27|13
1639446610000|2021-12-14 01:50:10|1792.52|1772.52|1792.8|1772.8|1792.8|1772.8|1792.49|1772.49|11
1639446620000|2021-12-14 01:50:20|1793.32|1773.32|1793.55|1773.55|1793.55|1773.55|1793.32|1773.32|8
1639446630000|2021-12-14 01:50:30|1793.54|1773.54|1794.86|1774.86|1794.86|1774.86|1793.54|1773.54|15
1639446640000|2021-12-14 01:50:40|1794.81|1774.81|1794.81|1774.81|1794.81|1774.81|1794.8|1774.8|3
1639446650000|2021-12-14 01:50:50|1794.77|1774.77|1794.96|1774.96|1794.96|1774.96|1794.77|1774.77|2
1639446660000|2021-12-14 01:51:00|1794.99|1774.99|1795.3|1775.3|1795.44|1775.44|1794.93|1774.93|17
1639446670000|2021-12-14 01:51:10|1795.4|1775.4|1796.82|1776.82|1797.43|1777.43|1795.4|1775.4|27
1639446680000|2021-12-14 01:51:20|1796.69|1776.69|1795.95|1775.95|1796.79|1776.79|1794.97|1774.97|30
1639446690000|2021-12-14 01:51:30|1795.88|1775.88|1795.79|1775.79|1796.13|1776.13|1795.58|1775.58|33
1639446700000|2021-12-14 01:51:40|1795.93|1775.93|1801.38|1781.38|1801.38|1781.38|1795.93|1775.93|33
1639446710000|2021-12-14 01:51:50|1801.42|1781.42|1802.76|1782.76|1802.78|1782.78|1801.42|1781.42|20
1639446720000|2021-12-14 01:52:00|1802.82|1782.82|1803.76|1783.76|1803.81|1783.81|1802.56|1782.56|18
1639446730000|2021-12-14 01:52:10|1803.67|1783.67|1804.72|1784.72|1804.81|1784.81|1803.39|1783.39|20
1639446740000|2021-12-14 01:52:20|1804.82|1784.82|1806.47|1786.47|1806.75|1786.75|1804.66|1784.66|22
1639446750000|2021-12-14 01:52:30|1806.49|1786.49|1806.13|1786.13|1807.1|1787.1|1806.12|1786.12|25
1639446760000|2021-12-14 01:52:40|1806.31|1786.31|1807.14|1787.14|1807.14|1787.14|1806.23|1786.23|28
1639446770000|2021-12-14 01:52:50|1806.97|1786.97|1807.15|1787.15|1807.22|1787.22|1806.77|1786.77|26
1639446780000|2021-12-14 01:53:00|1807.09|1787.09|1806.95|1786.95|1807.15|1787.15|1806.83|1786.83|17
1639446790000|2021-12-14 01:53:10|1806.99|1786.99|1808.97|1788.97|1809.31|1789.31|1806.99|1786.99|37
1639446800000|2021-12-14 01:53:20|1808.92|1788.92|1807.78|1787.78|1809.5|1789.5|1807.69|1787.69|31
1639446810000|2021-12-14 01:53:30|1807.8|1787.8|1808.32|1788.32|1808.32|1788.32|1807.47|1787.47|21
1639446820000|2021-12-14 01:53:40|1808.31|1788.31|1807.97|1787.97|1808.31|1788.31|1807.92|1787.92|18
1639446830000|2021-12-14 01:53:50|1807.95|1787.95|1808.5|1788.5|1808.5|1788.5|1807.85|1787.85|20
1639446840000|2021-12-14 01:54:00|1808.49|1788.49|1807.18|1787.18|1808.5|1788.5|1807.18|1787.18|26
1639446850000|2021-12-14 01:54:10|1807.25|1787.25|1806.97|1786.97|1807.42|1787.42|1806.61|1786.61|25
1639446860000|2021-12-14 01:54:20|1806.96|1786.96|1807.51|1787.51|1807.53|1787.53|1806.96|1786.96|8
1639446870000|2021-12-14 01:54:30|1807.54|1787.54|1807.56|1787.56|1807.56|1787.56|1807.54|1787.54|2
1639446880000|2021-12-14 01:54:40|1807.54|1787.54|1807.52|1787.52|1807.54|1787.54|1807.45|1787.45|9
1639446900000|2021-12-14 01:55:00|1807.65|1787.65|1807.74|1787.74|1807.74|1787.74|1807.65|1787.65|3
1639446910000|2021-12-14 01:55:10|1807.62|1787.62|1807.41|1787.41|1807.66|1787.66|1807.39|1787.39|10
1639446920000|2021-12-14 01:55:20|1807.42|1787.42|1807.55|1787.55|1807.63|1787.63|1807.33|1787.33|14
1639446930000|2021-12-14 01:55:30|1807.53|1787.53|1806.35|1786.35|1807.62|1787.62|1806.35|1786.35|27
1639446940000|2021-12-14 01:55:40|1806.23|1786.23|1805.02|1785.02|1806.23|1786.23|1804.9|1784.9|24
1639446950000|2021-12-14 01:55:50|1805.01|1785.01|1806.56|1786.56|1806.56|1786.56|1804.99|1784.99|16
1639446960000|2021-12-14 01:56:00|1806.61|1786.61|1807.61|1787.61|1807.66|1787.66|1806.55|1786.55|27
1639446970000|2021-12-14 01:56:10|1807.8|1787.8|1811.52|1791.52|1811.77|1791.77|1807.8|1787.8|32
1639446980000|2021-12-14 01:56:20|1811.55|1791.55|1814.25|1794.25|1814.53|1794.53|1811.54|1791.54|31
1639446990000|2021-12-14 01:56:30|1814.23|1794.23|1815.08|1795.08|1815.33|1795.33|1813.75|1793.75|26
1639447000000|2021-12-14 01:56:40|1815.11|1795.11|1814.92|1794.92|1815.74|1795.74|1814.91|1794.91|21
1639447010000|2021-12-14 01:56:50|1814.72|1794.72|1815.21|1795.21|1815.21|1795.21|1814.67|1794.67|21
1639447020000|2021-12-14 01:57:00|1814.97|1794.97|1815.45|1795.45|1815.57|1795.57|1814.77|1794.77|19
1639447030000|2021-12-14 01:57:10|1815.4|1795.4|1816.84|1796.84|1816.84|1796.84|1815.4|1795.4|17
1639447040000|2021-12-14 01:57:20|1816.81|1796.81|1817.15|1797.15|1817.15|1797.15|1816.81|1796.81|4
1639447050000|2021-12-14 01:57:30|1817.41|1797.41|1816.25|1796.25|1817.5|1797.5|1816.25|1796.25|17
1639447060000|2021-12-14 01:57:40|1816.17|1796.17|1815.42|1795.42|1816.24|1796.24|1815.4|1795.4|25
1639447070000|2021-12-14 01:57:50|1815.36|1795.36|1815.41|1795.41|1815.48|1795.48|1814.92|1794.92|23
1639447080000|2021-12-14 01:58:00|1815.45|1795.45|1815.34|1795.34|1816.41|1796.41|1815.34|1795.34|30
1639447090000|2021-12-14 01:58:10|1815.4|1795.4|1815.05|1795.05|1815.76|1795.76|1815.05|1795.05|26
1639447100000|2021-12-14 01:58:20|1815.06|1795.06|1814.11|1794.11|1815.06|1795.06|1814|1794|22
1639447110000|2021-12-14 01:58:30|1814.2|1794.2|1812.2|1792.2|1814.57|1794.57|1812.2|1792.2|26
1639447120000|2021-12-14 01:58:40|1812.18|1792.18|1809.85|1789.85|1812.3|1792.3|1809.69|1789.69|24
1639447130000|2021-12-14 01:58:50|1809.88|1789.88|1809.66|1789.66|1810.14|1790.14|1809.65|1789.65|28
1639447140000|2021-12-14 01:59:00|1809.79|1789.79|1809.16|1789.16|1809.88|1789.88|1808.87|1788.87|17
1639447150000|2021-12-14 01:59:10|1808.93|1788.93|1807.78|1787.78|1809|1789|1807.78|1787.78|27
1639447160000|2021-12-14 01:59:20|1807.77|1787.77|1807.97|1787.97|1807.98|1787.98|1807.77|1787.77|13
1639447170000|2021-12-14 01:59:30|1808.01|1788.01|1809.27|1789.27|1809.27|1789.27|1808.01|1788.01|15
1639447180000|2021-12-14 01:59:40|1809.4|1789.4|1808.77|1788.77|1809.4|1789.4|1808.68|1788.68|11
1639447190000|2021-12-14 01:59:50|1808.75|1788.75|1807.58|1787.58|1808.76|1788.76|1807.58|1787.58|23
1639447200000|2021-12-14 02:00:00|1807.57|1787.57|1808.18|1788.18|1808.26|1788.26|1807.5|1787.5|19
1639447210000|2021-12-14 02:00:10|1808.25|1788.25|1807.67|1787.67|1808.25|1788.25|1807.63|1787.63|16
1639447220000|2021-12-14 02:00:20|1807.64|1787.64|1806.11|1786.11|1807.64|1787.64|1806.01|1786.01|34
1639447230000|2021-12-14 02:00:30|1806.09|1786.09|1806.72|1786.72|1806.75|1786.75|1805.9|1785.9|34
1639447240000|2021-12-14 02:00:40|1806.7|1786.7|1806.63|1786.63|1807.42|1787.42|1806.63|1786.63|29
1639447250000|2021-12-14 02:00:50|1806.94|1786.94|1806.59|1786.59|1806.94|1786.94|1806.47|1786.47|12
1639447260000|2021-12-14 02:01:00|1806.58|1786.58|1806.49|1786.49|1807.07|1787.07|1806.49|1786.49|28
1639447270000|2021-12-14 02:01:10|1806.05|1786.05|1804.61|1784.61|1806.05|1786.05|1804.41|1784.41|33
1639447280000|2021-12-14 02:01:20|1804.66|1784.66|1804.76|1784.76|1804.89|1784.89|1804.28|1784.28|15
1639447290000|2021-12-14 02:01:30|1805|1785|1803.82|1783.82|1805|1785|1803.74|1783.74|19
1639447300000|2021-12-14 02:01:40|1803.74|1783.74|1802.43|1782.43|1803.74|1783.74|1802.43|1782.43|15
1639447310000|2021-12-14 02:01:50|1802.35|1782.35|1802.08|1782.08|1802.45|1782.45|1801.91|1781.91|26
1639447320000|2021-12-14 02:02:00|1802.38|1782.38|1802.96|1782.96|1803.03|1783.03|1802.38|1782.38|21
1639447330000|2021-12-14 02:02:10|1803.19|1783.19|1803.5|1783.5|1803.65|1783.65|1803.11|1783.11|13
1639447340000|2021-12-14 02:02:20|1803.44|1783.44|1804.22|1784.22|1804.22|1784.22|1803.34|1783.34|12
1639447350000|2021-12-14 02:02:30|1804.24|1784.24|1805.38|1785.38|1805.38|1785.38|1804.23|1784.23|24
1639447360000|2021-12-14 02:02:40|1805.33|1785.33|1805.66|1785.66|1805.66|1785.66|1805.02|1785.02|12
1639447370000|2021-12-14 02:02:50|1806.03|1786.03|1807.22|1787.22|1807.31|1787.31|1805.93|1785.93|10
1639447380000|2021-12-14 02:03:00|1807.48|1787.48|1808.78|1788.78|1808.78|1788.78|1807.48|1787.48|18
1639447390000|2021-12-14 02:03:10|1808.88|1788.88|1810.03|1790.03|1810.03|1790.03|1808.76|1788.76|13
1639447400000|2021-12-14 02:03:20|1810.04|1790.04|1810.01|1790.01|1810.39|1790.39|1809.76|1789.76|20
1639447410000|2021-12-14 02:03:30|1810.03|1790.03|1811.86|1791.86|1811.86|1791.86|1810|1790|20
1639447420000|2021-12-14 02:03:40|1811.87|1791.87|1812.72|1792.72|1812.72|1792.72|1811.79|1791.79|14
1639447430000|2021-12-14 02:03:50|1812.64|1792.64|1812.54|1792.54|1812.78|1792.78|1812.49|1792.49|15
1639447440000|2021-12-14 02:04:00|1812.61|1792.61|1812.64|1792.64|1812.71|1792.71|1811.93|1791.93|12
1639447450000|2021-12-14 02:04:10|1812.6|1792.6|1812.62|1792.62|1812.62|1792.62|1812.6|1792.6|2
1639447460000|2021-12-14 02:04:20|1812.53|1792.53|1811.78|1791.78|1812.67|1792.67|1811.78|1791.78|17
1639447470000|2021-12-14 02:04:30|1811.77|1791.77|1812.07|1792.07|1812.32|1792.32|1811.65|1791.65|21
1639447480000|2021-12-14 02:04:40|1812.09|1792.09|1811.73|1791.73|1812.34|1792.34|1811.71|1791.71|24
1639447490000|2021-12-14 02:04:50|1811.7|1791.7|1811.68|1791.68|1811.96|1791.96|1811.34|1791.34|20
1639447500000|2021-12-14 02:05:00|1811.7|1791.7|1812.02|1792.02|1812.02|1792.02|1811.7|1791.7|16
1639447510000|2021-12-14 02:05:10|1811.98|1791.98|1811.71|1791.71|1812.01|1792.01|1811.41|1791.41|25
1639447520000|2021-12-14 02:05:20|1811.72|1791.72|1811.62|1791.62|1811.85|1791.85|1811.55|1791.55|15
1639447530000|2021-12-14 02:05:30|1811.56|1791.56|1812.12|1792.12|1812.12|1792.12|1811.56|1791.56|21
1639447540000|2021-12-14 02:05:40|1811.57|1791.57|1811.81|1791.81|1811.83|1791.83|1811.53|1791.53|14
1639447550000|2021-12-14 02:05:50|1811.78|1791.78|1811.35|1791.35|1811.78|1791.78|1811.35|1791.35|23
1639447560000|2021-12-14 02:06:00|1811.22|1791.22|1807.35|1787.35|1811.22|1791.22|1807.33|1787.33|29
1639447570000|2021-12-14 02:06:10|1807.29|1787.29|1806.78|1786.78|1807.65|1787.65|1806.65|1786.65|21
1639447580000|2021-12-14 02:06:20|1807.22|1787.22|1807.19|1787.19|1807.27|1787.27|1807.19|1787.19|16
1639447590000|2021-12-14 02:06:30|1806.77|1786.77|1807.5|1787.5|1807.5|1787.5|1806.77|1786.77|10
1639447600000|2021-12-14 02:06:40|1807.47|1787.47|1806.32|1786.32|1808.57|1788.57|1806.32|1786.32|36
1639447610000|2021-12-14 02:06:50|1806.29|1786.29|1805.56|1785.56|1806.44|1786.44|1805.17|1785.17|33
1639447620000|2021-12-14 02:07:00|1805.52|1785.52|1805.4|1785.4|1805.63|1785.63|1805.25|1785.25|16
1639447630000|2021-12-14 02:07:10|1805.39|1785.39|1805.47|1785.47|1805.47|1785.47|1804.84|1784.84|20
1639447640000|2021-12-14 02:07:20|1805.56|1785.56|1806.04|1786.04|1806.06|1786.06|1805.5|1785.5|11
1639447650000|2021-12-14 02:07:30|1806.31|1786.31|1806.23|1786.23|1806.48|1786.48|1806.23|1786.23|18
1639447660000|2021-12-14 02:07:40|1806.24|1786.24|1805.6|1785.6|1806.35|1786.35|1805.6|1785.6|21
1639447670000|2021-12-14 02:07:50|1805.64|1785.64|1805.66|1785.66|1805.66|1785.66|1805.63|1785.63|3
1639447680000|2021-12-14 02:08:00|1805.69|1785.69|1806.29|1786.29|1806.3|1786.3|1805.69|1785.69|7
1639447690000|2021-12-14 02:08:10|1806.45|1786.45|1806.55|1786.55|1806.6|1786.6|1806.45|1786.45|5
1639447700000|2021-12-14 02:08:20|1807.13|1787.13|1807.46|1787.46|1807.48|1787.48|1807.13|1787.13|8
1639447710000|2021-12-14 02:08:30|1807.48|1787.48|1806.21|1786.21|1807.48|1787.48|1805.99|1785.99|32
1639447720000|2021-12-14 02:08:40|1806.24|1786.24|1805.31|1785.31|1806.29|1786.29|1805.3|1785.3|23
1639447730000|2021-12-14 02:08:50|1805.32|1785.32|1802.53|1782.53|1805.32|1785.32|1802.09|1782.09|36
1639447740000|2021-12-14 02:09:00|1802.61|1782.61|1803.67|1783.67|1803.7|1783.7|1802.61|1782.61|17
1639447750000|2021-12-14 02:09:10|1803.76|1783.76|1804.4|1784.4|1804.57|1784.57|1803.63|1783.63|29
1639447760000|2021-12-14 02:09:20|1804.44|1784.44|1805.61|1785.61|1805.61|1785.61|1804.42|1784.42|13
1639447770000|2021-12-14 02:09:30|1805.62|1785.62|1804.8|1784.8|1805.7|1785.7|1804.59|1784.59|14
1639447780000|2021-12-14 02:09:40|1804.78|1784.78|1805.57|1785.57|1805.63|1785.63|1804.77|1784.77|16
1639447790000|2021-12-14 02:09:50|1805.63|1785.63|1806.61|1786.61|1806.7|1786.7|1805.63|1785.63|14
1639447800000|2021-12-14 02:10:00|1806.57|1786.57|1805.58|1785.58|1806.57|1786.57|1805.28|1785.28|21
1639447810000|2021-12-14 02:10:10|1805.63|1785.63|1805.71|1785.71|1805.86|1785.86|1805.46|1785.46|20
1639447820000|2021-12-14 02:10:20|1805.7|1785.7|1806.18|1786.18|1806.18|1786.18|1805.64|1785.64|9
1639447830000|2021-12-14 02:10:30|1806.21|1786.21|1805.6|1785.6|1806.49|1786.49|1805.6|1785.6|12
1639447840000|2021-12-14 02:10:40|1805.63|1785.63|1805.67|1785.67|1805.82|1785.82|1805.6|1785.6|16
1639447850000|2021-12-14 02:10:50|1805.66|1785.66|1806.37|1786.37|1806.37|1786.37|1805.66|1785.66|8
1639447860000|2021-12-14 02:11:00|1806.52|1786.52|1806.49|1786.49|1806.52|1786.52|1806.49|1786.49|3
1639447870000|2021-12-14 02:11:10|1806.43|1786.43|1806.44|1786.44|1806.49|1786.49|1806.43|1786.43|5
1639447880000|2021-12-14 02:11:20|1806.86|1786.86|1807.47|1787.47|1807.59|1787.59|1806.6|1786.6|22
1639447890000|2021-12-14 02:11:30|1807.45|1787.45|1808.51|1788.51|1808.62|1788.62|1807.45|1787.45|28
1639447900000|2021-12-14 02:11:40|1808.26|1788.26|1808|1788|1808.78|1788.78|1807.93|1787.93|30
1639447910000|2021-12-14 02:11:50|1808.04|1788.04|1807.49|1787.49|1808.12|1788.12|1807.04|1787.04|27
1639447920000|2021-12-14 02:12:00|1807.5|1787.5|1807.02|1787.02|1807.91|1787.91|1807.02|1787.02|17
1639447930000|2021-12-14 02:12:10|1807.09|1787.09|1807.17|1787.17|1807.17|1787.17|1806.99|1786.99|21
1639447940000|2021-12-14 02:12:20|1807.15|1787.15|1807.46|1787.46|1807.46|1787.46|1807.01|1787.01|17
1639447950000|2021-12-14 02:12:30|1807.42|1787.42|1807.11|1787.11|1807.51|1787.51|1807.11|1787.11|14
1639447960000|2021-12-14 02:12:40|1807.18|1787.18|1806.83|1786.83|1807.18|1787.18|1806.6|1786.6|24
1639447970000|2021-12-14 02:12:50|1806.81|1786.81|1804.83|1784.83|1806.93|1786.93|1804.83|1784.83|28
1639447980000|2021-12-14 02:13:00|1804.87|1784.87|1803.92|1783.92|1804.87|1784.87|1803.89|1783.89|17
1639447990000|2021-12-14 02:13:10|1803.93|1783.93|1801.5|1781.5|1804.05|1784.05|1801.5|1781.5|19
1639448000000|2021-12-14 02:13:20|1801.62|1781.62|1802.5|1782.5|1802.5|1782.5|1801.53|1781.53|19
1639448010000|2021-12-14 02:13:30|1802.61|1782.61|1803.6|1783.6|1803.65|1783.65|1802.6|1782.6|19
1639448020000|2021-12-14 02:13:40|1803.54|1783.54|1804.35|1784.35|1804.4|1784.4|1803.54|1783.54|12
1639448030000|2021-12-14 02:13:50|1804.64|1784.64|1805.5|1785.5|1805.86|1785.86|1804.55|1784.55|20
1639448040000|2021-12-14 02:14:00|1805.49|1785.49|1805.56|1785.56|1805.56|1785.56|1805.33|1785.33|18
1639448050000|2021-12-14 02:14:10|1805.55|1785.55|1807.16|1787.16|1807.18|1787.18|1805.55|1785.55|23
1639448060000|2021-12-14 02:14:20|1807.24|1787.24|1807.2|1787.2|1807.27|1787.27|1807.16|1787.16|18
1639448070000|2021-12-14 02:14:30|1807.16|1787.16|1805.39|1785.39|1807.2|1787.2|1805.32|1785.32|20
1639448080000|2021-12-14 02:14:40|1805.41|1785.41|1805.87|1785.87|1805.88|1785.88|1805.41|1785.41|8
1639448090000|2021-12-14 02:14:50|1805.88|1785.88|1805.58|1785.58|1806.22|1786.22|1805.58|1785.58|23
1639448100000|2021-12-14 02:15:00|1805.56|1785.56|1804.44|1784.44|1805.57|1785.57|1804.38|1784.38|20
1639448110000|2021-12-14 02:15:10|1804.47|1784.47|1804.09|1784.09|1804.49|1784.49|1803.61|1783.61|21
1639448120000|2021-12-14 02:15:20|1803.57|1783.57|1802.66|1782.66|1803.57|1783.57|1802.66|1782.66|31
1639448130000|2021-12-14 02:15:30|1802.63|1782.63|1801.66|1781.66|1802.7|1782.7|1801.66|1781.66|23
1639448140000|2021-12-14 02:15:40|1801.65|1781.65|1801.76|1781.76|1801.79|1781.79|1801.53|1781.53|11
1639448150000|2021-12-14 02:15:50|1801.79|1781.79|1802.27|1782.27|1802.27|1782.27|1801.79|1781.79|9
1639448160000|2021-12-14 02:16:00|1802.24|1782.24|1802.26|1782.26|1802.28|1782.28|1802.14|1782.14|11
1639448170000|2021-12-14 02:16:10|1802.42|1782.42|1801.78|1781.78|1802.52|1782.52|1801.75|1781.75|21
1639448180000|2021-12-14 02:16:20|1801.77|1781.77|1800.22|1780.22|1801.77|1781.77|1800.22|1780.22|23
1639448190000|2021-12-14 02:16:30|1800.2|1780.2|1798.44|1778.44|1800.2|1780.2|1798.44|1778.44|29
1639448200000|2021-12-14 02:16:40|1798.39|1778.39|1797.81|1777.81|1798.47|1778.47|1797.72|1777.72|23
1639448210000|2021-12-14 02:16:50|1798.11|1778.11|1798.02|1778.02|1798.11|1778.11|1797.99|1777.99|8
1639448220000|2021-12-14 02:17:00|1797.95|1777.95|1797.79|1777.79|1797.95|1777.95|1797.26|1777.26|21
1639448230000|2021-12-14 02:17:10|1797.78|1777.78|1797.9|1777.9|1797.92|1777.92|1797.62|1777.62|24
1639448240000|2021-12-14 02:17:20|1797.89|1777.89|1797.89|1777.89|1797.9|1777.9|1797.28|1777.28|27
1639448250000|2021-12-14 02:17:30|1798.15|1778.15|1797.56|1777.56|1798.15|1778.15|1797.56|1777.56|14
1639448260000|2021-12-14 02:17:40|1797.55|1777.55|1797.9|1777.9|1798.01|1778.01|1797.54|1777.54|17
1639448270000|2021-12-14 02:17:50|1798.05|1778.05|1796.59|1776.59|1798.05|1778.05|1796.47|1776.47|34
1639448280000|2021-12-14 02:18:00|1796.51|1776.51|1796.25|1776.25|1796.67|1776.67|1796.25|1776.25|12
1639448290000|2021-12-14 02:18:10|1796.3|1776.3|1796.3|1776.3|1796.38|1776.38|1796.3|1776.3|18
1639448300000|2021-12-14 02:18:20|1796.35|1776.35|1795.85|1775.85|1796.35|1776.35|1795.85|1775.85|23
1639448310000|2021-12-14 02:18:30|1795.84|1775.84|1796.32|1776.32|1796.32|1776.32|1795.27|1775.27|28
1639448320000|2021-12-14 02:18:40|1796.54|1776.54|1796.66|1776.66|1796.79|1776.79|1796.52|1776.52|17
1639448330000|2021-12-14 02:18:50|1796.68|1776.68|1795.67|1775.67|1796.68|1776.68|1795.57|1775.57|25
1639448340000|2021-12-14 02:19:00|1795.5|1775.5|1795.21|1775.21|1795.5|1775.5|1794.74|1774.74|25
1639448350000|2021-12-14 02:19:10|1795.22|1775.22|1795.13|1775.13|1795.35|1775.35|1795.03|1775.03|14
1639448360000|2021-12-14 02:19:20|1795.11|1775.11|1794.61|1774.61|1795.11|1775.11|1794.41|1774.41|21
1639448370000|2021-12-14 02:19:30|1794.36|1774.36|1789.76|1769.76|1794.36|1774.36|1789.3|1769.3|35
1639448380000|2021-12-14 02:19:40|1790.05|1770.05|1789.45|1769.45|1790.91|1770.91|1789.45|1769.45|30
1639448390000|2021-12-14 02:19:50|1789.86|1769.86|1790.54|1770.54|1790.62|1770.62|1789.43|1769.43|31
1639448400000|2021-12-14 02:20:00|1790.44|1770.44|1790.47|1770.47|1790.71|1770.71|1790.14|1770.14|26
1639448410000|2021-12-14 02:20:10|1790.45|1770.45|1790.59|1770.59|1790.6|1770.6|1790.45|1770.45|10
1639448420000|2021-12-14 02:20:20|1790.55|1770.55|1788.55|1768.55|1790.55|1770.55|1788.55|1768.55|35
1639448430000|2021-12-14 02:20:30|1788.52|1768.52|1788.67|1768.67|1788.67|1768.67|1788.21|1768.21|35
1639448440000|2021-12-14 02:20:40|1788.78|1768.78|1788.73|1768.73|1788.95|1768.95|1788.4|1768.4|30
1639448450000|2021-12-14 02:20:50|1788.64|1768.64|1788.67|1768.67|1788.84|1768.84|1788.3|1768.3|31
1639448460000|2021-12-14 02:21:00|1788.64|1768.64|1787.31|1767.31|1788.79|1768.79|1787.28|1767.28|25
1639448470000|2021-12-14 02:21:10|1787.46|1767.46|1787.6|1767.6|1787.67|1767.67|1787.45|1767.45|19
1639448480000|2021-12-14 02:21:20|1787.53|1767.53|1787.69|1767.69|1787.94|1767.94|1787.36|1767.36|19
1639448490000|2021-12-14 02:21:30|1787.41|1767.41|1787.85|1767.85|1788.06|1768.06|1787.28|1767.28|19
1639448500000|2021-12-14 02:21:40|1788.03|1768.03|1789.46|1769.46|1789.46|1769.46|1787.88|1767.88|15
1639448510000|2021-12-14 02:21:50|1789.48|1769.48|1789.82|1769.82|1790.31|1770.31|1789.48|1769.48|29
1639448520000|2021-12-14 02:22:00|1789.76|1769.76|1789.67|1769.67|1789.76|1769.76|1788.53|1768.53|32
1639448530000|2021-12-14 02:22:10|1789.66|1769.66|1789.76|1769.76|1789.8|1769.8|1789.63|1769.63|19
1639448540000|2021-12-14 02:22:20|1789.79|1769.79|1790.61|1770.61|1790.79|1770.79|1789.79|1769.79|17
1639448550000|2021-12-14 02:22:30|1790.7|1770.7|1790.4|1770.4|1790.92|1770.92|1790.32|1770.32|29
1639448560000|2021-12-14 02:22:40|1790.18|1770.18|1789.66|1769.66|1790.56|1770.56|1789.6|1769.6|23
1639448570000|2021-12-14 02:22:50|1789.7|1769.7|1789.77|1769.77|1790.04|1770.04|1789.55|1769.55|30
1639448580000|2021-12-14 02:23:00|1789.9|1769.9|1790.73|1770.73|1790.76|1770.76|1789.88|1769.88|20
1639448590000|2021-12-14 02:23:10|1790.76|1770.76|1791.09|1771.09|1791.32|1771.32|1790.76|1770.76|20
1639448600000|2021-12-14 02:23:20|1791.1|1771.1|1791.13|1771.13|1791.13|1771.13|1790.93|1770.93|16
1639448610000|2021-12-14 02:23:30|1791.2|1771.2|1791.16|1771.16|1791.2|1771.2|1791.13|1771.13|13
1639448620000|2021-12-14 02:23:40|1791.33|1771.33|1792.85|1772.85|1792.85|1772.85|1791.33|1771.33|22
1639448630000|2021-12-14 02:23:50|1792.87|1772.87|1792.87|1772.87|1792.97|1772.97|1792.81|1772.81|27
1639448640000|2021-12-14 02:24:00|1792.89|1772.89|1792.21|1772.21|1793.45|1773.45|1792|1772|34
1639448650000|2021-12-14 02:24:10|1792.32|1772.32|1792.52|1772.52|1792.63|1772.63|1792.2|1772.2|31
1639448660000|2021-12-14 02:24:20|1792.47|1772.47|1791.96|1771.96|1792.65|1772.65|1791.78|1771.78|27
1639448670000|2021-12-14 02:24:30|1791.93|1771.93|1790.57|1770.57|1791.93|1771.93|1790.4|1770.4|26
1639448680000|2021-12-14 02:24:40|1790.55|1770.55|1791.32|1771.32|1791.33|1771.33|1790.53|1770.53|23
1639448690000|2021-12-14 02:24:50|1791.33|1771.33|1791.43|1771.43|1791.58|1771.58|1791.33|1771.33|26
1639448700000|2021-12-14 02:25:00|1791.42|1771.42|1791.6|1771.6|1791.76|1771.76|1791.42|1771.42|26
1639448710000|2021-12-14 02:25:10|1791.68|1771.68|1792.2|1772.2|1792.2|1772.2|1791.67|1771.67|17
1639448720000|2021-12-14 02:25:20|1792.19|1772.19|1792.16|1772.16|1792.29|1772.29|1792.09|1772.09|10
1639448730000|2021-12-14 02:25:30|1792.17|1772.17|1793.74|1773.74|1793.78|1773.78|1792.15|1772.15|23
1639448740000|2021-12-14 02:25:40|1794.04|1774.04|1796.44|1776.44|1796.44|1776.44|1794.04|1774.04|16
1639448750000|2021-12-14 02:25:50|1796.06|1776.06|1795.9|1775.9|1796.06|1776.06|1795.4|1775.4|29
1639448760000|2021-12-14 02:26:00|1796.39|1776.39|1795.69|1775.69|1796.39|1776.39|1795.64|1775.64|32
1639448770000|2021-12-14 02:26:10|1795.72|1775.72|1793.57|1773.57|1796.06|1776.06|1793.57|1773.57|30
1639448780000|2021-12-14 02:26:20|1793.56|1773.56|1793.53|1773.53|1794.09|1774.09|1793.53|1773.53|30
1639448790000|2021-12-14 02:26:30|1793.56|1773.56|1792.81|1772.81|1793.56|1773.56|1792.78|1772.78|22
1639448800000|2021-12-14 02:26:40|1792.84|1772.84|1792.4|1772.4|1792.85|1772.85|1792.4|1772.4|27
1639448810000|2021-12-14 02:26:50|1792.41|1772.41|1792.56|1772.56|1792.93|1772.93|1792.24|1772.24|32
1639448820000|2021-12-14 02:27:00|1792.55|1772.55|1792.2|1772.2|1792.64|1772.64|1792.13|1772.13|22
1639448830000|2021-12-14 02:27:10|1792.26|1772.26|1790.93|1770.93|1792.34|1772.34|1790.93|1770.93|27
1639448840000|2021-12-14 02:27:20|1790.94|1770.94|1790.85|1770.85|1791.07|1771.07|1790.78|1770.78|29
1639448850000|2021-12-14 02:27:30|1790.78|1770.78|1791.55|1771.55|1791.57|1771.57|1790.78|1770.78|20
1639448860000|2021-12-14 02:27:40|1791.5|1771.5|1791.64|1771.64|1791.85|1771.85|1791.5|1771.5|25
1639448870000|2021-12-14 02:27:50|1790.97|1770.97|1790.74|1770.74|1791.72|1771.72|1790.73|1770.73|27
1639448880000|2021-12-14 02:28:00|1790.73|1770.73|1790.17|1770.17|1790.78|1770.78|1790.01|1770.01|28
1639448890000|2021-12-14 02:28:10|1790.22|1770.22|1789.7|1769.7|1791.02|1771.02|1789.7|1769.7|32
1639448900000|2021-12-14 02:28:20|1789.72|1769.72|1788.43|1768.43|1789.72|1769.72|1788.43|1768.43|26
1639448910000|2021-12-14 02:28:30|1788.42|1768.42|1788.46|1768.46|1788.53|1768.53|1788.17|1768.17|22
1639448920000|2021-12-14 02:28:40|1788.5|1768.5|1788.26|1768.26|1788.62|1768.62|1788.11|1768.11|16
1639448930000|2021-12-14 02:28:50|1788.31|1768.31|1787.76|1767.76|1788.31|1768.31|1787.76|1767.76|16
1639448940000|2021-12-14 02:29:00|1787.55|1767.55|1788.82|1768.82|1788.82|1768.82|1787.55|1767.55|15
1639448950000|2021-12-14 02:29:10|1788.73|1768.73|1789.59|1769.59|1789.59|1769.59|1788.73|1768.73|9
1639448960000|2021-12-14 02:29:20|1789.62|1769.62|1788.6|1768.6|1789.62|1769.62|1788.29|1768.29|14
1639448970000|2021-12-14 02:29:30|1788.47|1768.47|1788.06|1768.06|1788.47|1768.47|1787.96|1767.96|26
1639448980000|2021-12-14 02:29:40|1787.94|1767.94|1787.99|1767.99|1788.01|1768.01|1787.94|1767.94|13
1639448990000|2021-12-14 02:29:50|1788.28|1768.28|1788.88|1768.88|1788.88|1768.88|1788.25|1768.25|20
1639449000000|2021-12-14 02:30:00|1788.89|1768.89|1788.94|1768.94|1788.94|1768.94|1788.6|1768.6|21
1639449010000|2021-12-14 02:30:10|1788.98|1768.98|1789.56|1769.56|1789.56|1769.56|1788.95|1768.95|6
1639449020000|2021-12-14 02:30:20|1789.42|1769.42|1789.57|1769.57|1789.57|1769.57|1789.15|1769.15|12
1639449030000|2021-12-14 02:30:30|1789.63|1769.63|1790.51|1770.51|1790.78|1770.78|1789.63|1769.63|25
1639449040000|2021-12-14 02:30:40|1790.41|1770.41|1790.25|1770.25|1790.54|1770.54|1790.19|1770.19|21
1639449050000|2021-12-14 02:30:50|1790.21|1770.21|1789.83|1769.83|1790.29|1770.29|1789.58|1769.58|27
1639449060000|2021-12-14 02:31:00|1789.82|1769.82|1789.9|1769.9|1789.95|1769.95|1789.73|1769.73|22
1639449070000|2021-12-14 02:31:10|1789.91|1769.91|1789.86|1769.86|1790.02|1770.02|1789.82|1769.82|23
1639449080000|2021-12-14 02:31:20|1789.87|1769.87|1789.72|1769.72|1789.95|1769.95|1789.68|1769.68|17
1639449090000|2021-12-14 02:31:30|1789.77|1769.77|1788.32|1768.32|1789.84|1769.84|1788.32|1768.32|21
1639449100000|2021-12-14 02:31:40|1788.54|1768.54|1787.68|1767.68|1788.54|1768.54|1787.6|1767.6|28
1639449110000|2021-12-14 02:31:50|1787.66|1767.66|1787.13|1767.13|1787.68|1767.68|1787.08|1767.08|28
1639449120000|2021-12-14 02:32:00|1787.11|1767.11|1788.23|1768.23|1788.34|1768.34|1787|1767|26
1639449130000|2021-12-14 02:32:10|1788.18|1768.18|1787.9|1767.9|1788.28|1768.28|1787.88|1767.88|17
1639449140000|2021-12-14 02:32:20|1787.91|1767.91|1788.3|1768.3|1788.3|1768.3|1787.84|1767.84|21
1639449150000|2021-12-14 02:32:30|1788.32|1768.32|1789.6|1769.6|1789.89|1769.89|1788.3|1768.3|25
1639449160000|2021-12-14 02:32:40|1789.59|1769.59|1789.97|1769.97|1789.97|1769.97|1788.97|1768.97|27
1639449170000|2021-12-14 02:32:50|1790|1770|1790.07|1770.07|1790.83|1770.83|1789.77|1769.77|18
1639449180000|2021-12-14 02:33:00|1790.03|1770.03|1790|1770|1790.5|1770.5|1789.76|1769.76|29
1639449190000|2021-12-14 02:33:10|1789.99|1769.99|1789.05|1769.05|1791.17|1771.17|1789.03|1769.03|36
1639449200000|2021-12-14 02:33:20|1789.06|1769.06|1789.12|1769.12|1789.36|1769.36|1789.04|1769.04|28
1639449210000|2021-12-14 02:33:30|1789.04|1769.04|1787.88|1767.88|1789.24|1769.24|1787.88|1767.88|26
1639449220000|2021-12-14 02:33:40|1787.8|1767.8|1788.48|1768.48|1788.48|1768.48|1787.79|1767.79|28
1639449230000|2021-12-14 02:33:50|1788.44|1768.44|1788.54|1768.54|1788.54|1768.54|1788.44|1768.44|10
1639449240000|2021-12-14 02:34:00|1788.68|1768.68|1790.28|1770.28|1790.34|1770.34|1788.68|1768.68|21
1639449250000|2021-12-14 02:34:10|1790.31|1770.31|1791.04|1771.04|1791.04|1771.04|1790.24|1770.24|11
1639449260000|2021-12-14 02:34:20|1791.03|1771.03|1792.48|1772.48|1792.48|1772.48|1791.03|1771.03|10
1639449270000|2021-12-14 02:34:30|1792.31|1772.31|1792.93|1772.93|1792.93|1772.93|1792.31|1772.31|5
1639449280000|2021-12-14 02:34:40|1793.18|1773.18|1794.46|1774.46|1794.46|1774.46|1793.18|1773.18|10
1639449290000|2021-12-14 02:34:50|1794.49|1774.49|1794.44|1774.44|1794.5|1774.5|1794.44|1774.44|4
1639449300000|2021-12-14 02:35:00|1794.41|1774.41|1794.49|1774.49|1794.49|1774.49|1794.41|1774.41|5
1639449310000|2021-12-14 02:35:10|1794.41|1774.41|1794.41|1774.41|1794.41|1774.41|1794.41|1774.41|1
1639449320000|2021-12-14 02:35:20|1794.34|1774.34|1794.2|1774.2|1794.41|1774.41|1793.63|1773.63|17
1639449330000|2021-12-14 02:35:30|1794.3|1774.3|1795.31|1775.31|1795.31|1775.31|1794.3|1774.3|22
1639449340000|2021-12-14 02:35:40|1795.27|1775.27|1795.23|1775.23|1795.41|1775.41|1795.05|1775.05|25
1639449350000|2021-12-14 02:35:50|1795.35|1775.35|1795.48|1775.48|1795.48|1775.48|1795.35|1775.35|7
1639449360000|2021-12-14 02:36:00|1795.92|1775.92|1795.91|1775.91|1795.92|1775.92|1795.68|1775.68|8
1639449370000|2021-12-14 02:36:10|1795.86|1775.86|1796.09|1776.09|1796.09|1776.09|1795.86|1775.86|7
1639449380000|2021-12-14 02:36:20|1796.02|1776.02|1796|1776|1796.09|1776.09|1795.91|1775.91|5
1639449390000|2021-12-14 02:36:30|1795.91|1775.91|1796.25|1776.25|1796.25|1776.25|1795.91|1775.91|4
1639449400000|2021-12-14 02:36:40|1796.12|1776.12|1796.65|1776.65|1796.65|1776.65|1796.12|1776.12|3
1639449410000|2021-12-14 02:36:50|1796.43|1776.43|1796.61|1776.61|1796.65|1776.65|1796.43|1776.43|8
1639449420000|2021-12-14 02:37:00|1796.66|1776.66|1795.91|1775.91|1796.66|1776.66|1795.87|1775.87|26
1639449430000|2021-12-14 02:37:10|1795.8|1775.8|1795.7|1775.7|1795.8|1775.8|1795.55|1775.55|22
1639449440000|2021-12-14 02:37:20|1795.66|1775.66|1795.52|1775.52|1795.88|1775.88|1795.52|1775.52|13
1639449450000|2021-12-14 02:37:30|1795.53|1775.53|1795.69|1775.69|1795.91|1775.91|1795.52|1775.52|19
1639449460000|2021-12-14 02:37:40|1795.64|1775.64|1795.8|1775.8|1796.08|1776.08|1795.6|1775.6|28
1639449470000|2021-12-14 02:37:50|1795.81|1775.81|1796.55|1776.55|1796.63|1776.63|1795.81|1775.81|20
1639449480000|2021-12-14 02:38:00|1796.23|1776.23|1795.84|1775.84|1796.23|1776.23|1795.8|1775.8|13
1639449490000|2021-12-14 02:38:10|1795.89|1775.89|1795.81|1775.81|1796|1776|1795.52|1775.52|20
1639449500000|2021-12-14 02:38:20|1795.82|1775.82|1796.56|1776.56|1796.56|1776.56|1795.82|1775.82|16
1639449510000|2021-12-14 02:38:30|1796.54|1776.54|1797.65|1777.65|1797.67|1777.67|1796.46|1776.46|18
1639449520000|2021-12-14 02:38:40|1797.73|1777.73|1797.85|1777.85|1797.86|1777.86|1797.73|1777.73|7
1639449530000|2021-12-14 02:38:50|1798.11|1778.11|1799.41|1779.41|1799.62|1779.62|1797.7|1777.7|27
1639449540000|2021-12-14 02:39:00|1799.45|1779.45|1800.28|1780.28|1800.28|1780.28|1799.45|1779.45|13
1639449550000|2021-12-14 02:39:10|1800.3|1780.3|1800.65|1780.65|1800.65|1780.65|1800.28|1780.28|19
1639449560000|2021-12-14 02:39:20|1800.66|1780.66|1801.8|1781.8|1801.83|1781.83|1800.64|1780.64|19
1639449570000|2021-12-14 02:39:30|1802.08|1782.08|1802.97|1782.97|1803.28|1783.28|1802.03|1782.03|18
1639449580000|2021-12-14 02:39:40|1803.12|1783.12|1803.62|1783.62|1805.32|1785.32|1803|1783|28
1639449590000|2021-12-14 02:39:50|1803.65|1783.65|1803.04|1783.04|1803.65|1783.65|1802.51|1782.51|29
1639449600000|2021-12-14 02:40:00|1803.78|1783.78|1803.51|1783.51|1803.78|1783.78|1803.07|1783.07|27
1639449610000|2021-12-14 02:40:10|1803.47|1783.47|1804.15|1784.15|1804.15|1784.15|1803.04|1783.04|27
1639449620000|2021-12-14 02:40:20|1804.12|1784.12|1804.09|1784.09|1804.16|1784.16|1803.83|1783.83|25
1639449630000|2021-12-14 02:40:30|1804.06|1784.06|1803.8|1783.8|1804.53|1784.53|1803.52|1783.52|30
1639449640000|2021-12-14 02:40:40|1803.78|1783.78|1802.47|1782.47|1803.78|1783.78|1802.42|1782.42|35
1639449650000|2021-12-14 02:40:50|1802.54|1782.54|1802.54|1782.54|1802.79|1782.79|1802.12|1782.12|33
1639449660000|2021-12-14 02:41:00|1802.49|1782.49|1801.98|1781.98|1802.54|1782.54|1801.98|1781.98|21
1639449670000|2021-12-14 02:41:10|1801.77|1781.77|1800.62|1780.62|1801.91|1781.91|1800.61|1780.61|33
1639449680000|2021-12-14 02:41:20|1800.57|1780.57|1800.93|1780.93|1801.05|1781.05|1800.38|1780.38|21
1639449690000|2021-12-14 02:41:30|1800.92|1780.92|1800.13|1780.13|1801.19|1781.19|1800.13|1780.13|27
1639449700000|2021-12-14 02:41:40|1800.24|1780.24|1799.56|1779.56|1800.24|1780.24|1799.39|1779.39|26
1639449710000|2021-12-14 02:41:50|1799.7|1779.7|1799.8|1779.8|1799.8|1779.8|1799.58|1779.58|20
1639449720000|2021-12-14 02:42:00|1799.78|1779.78|1800.51|1780.51|1800.51|1780.51|1799.63|1779.63|22
1639449730000|2021-12-14 02:42:10|1800.48|1780.48|1801.89|1781.89|1801.89|1781.89|1800.42|1780.42|26
1639449740000|2021-12-14 02:42:20|1801.88|1781.88|1802.39|1782.39|1802.39|1782.39|1801.73|1781.73|26
1639449750000|2021-12-14 02:42:30|1802.38|1782.38|1802.29|1782.29|1802.8|1782.8|1801.42|1781.42|23
1639449760000|2021-12-14 02:42:40|1802.32|1782.32|1802.43|1782.43|1803.38|1783.38|1802.32|1782.32|20
1639449770000|2021-12-14 02:42:50|1802.52|1782.52|1802.78|1782.78|1802.93|1782.93|1802.46|1782.46|24
1639449780000|2021-12-14 02:43:00|1802.81|1782.81|1802.97|1782.97|1802.97|1782.97|1802.34|1782.34|16
1639449790000|2021-12-14 02:43:10|1802.66|1782.66|1802.92|1782.92|1802.97|1782.97|1802.39|1782.39|12
1639449800000|2021-12-14 02:43:20|1802.97|1782.97|1803.74|1783.74|1803.9|1783.9|1802.97|1782.97|13
1639449810000|2021-12-14 02:43:30|1803.63|1783.63|1804.43|1784.43|1804.43|1784.43|1803.6|1783.6|15
1639449820000|2021-12-14 02:43:40|1804.42|1784.42|1804.46|1784.46|1804.47|1784.47|1804.33|1784.33|13
1639449830000|2021-12-14 02:43:50|1804.48|1784.48|1804.76|1784.76|1805.12|1785.12|1804.48|1784.48|23
1639449840000|2021-12-14 02:44:00|1805.21|1785.21|1804.98|1784.98|1805.97|1785.97|1804.78|1784.78|27
1639449850000|2021-12-14 02:44:10|1804.93|1784.93|1805.28|1785.28|1805.32|1785.32|1804.93|1784.93|5
1639449860000|2021-12-14 02:44:20|1805.27|1785.27|1805.18|1785.18|1805.28|1785.28|1805.18|1785.18|15
1639449870000|2021-12-14 02:44:30|1805.2|1785.2|1804.2|1784.2|1805.2|1785.2|1804.13|1784.13|15
1639449880000|2021-12-14 02:44:40|1804.32|1784.32|1804.27|1784.27|1804.68|1784.68|1804.24|1784.24|21
1639449890000|2021-12-14 02:44:50|1804.26|1784.26|1804.77|1784.77|1804.78|1784.78|1804.24|1784.24|22
1639449900000|2021-12-14 02:45:00|1804.78|1784.78|1805|1785|1805|1785|1804.78|1784.78|9
1639449910000|2021-12-14 02:45:10|1804.99|1784.99|1803.69|1783.69|1804.99|1784.99|1803.69|1783.69|20
1639449920000|2021-12-14 02:45:20|1803.56|1783.56|1801.43|1781.43|1803.56|1783.56|1801.43|1781.43|33
1639449930000|2021-12-14 02:45:30|1801.25|1781.25|1800.78|1780.78|1801.25|1781.25|1800.76|1780.76|24
1639449940000|2021-12-14 02:45:40|1800.76|1780.76|1801.47|1781.47|1801.71|1781.71|1800.73|1780.73|23
1639449950000|2021-12-14 02:45:50|1801.48|1781.48|1799.79|1779.79|1801.48|1781.48|1799.79|1779.79|26
1639449960000|2021-12-14 02:46:00|1799.78|1779.78|1798.98|1778.98|1799.83|1779.83|1798.86|1778.86|23
1639449970000|2021-12-14 02:46:10|1798.99|1778.99|1799.3|1779.3|1799.76|1779.76|1798.99|1778.99|23
1639449980000|2021-12-14 02:46:20|1799.42|1779.42|1798.77|1778.77|1799.42|1779.42|1798.62|1778.62|18
1639449990000|2021-12-14 02:46:30|1798.79|1778.79|1797.02|1777.02|1798.85|1778.85|1797.02|1777.02|27
1639450000000|2021-12-14 02:46:40|1796.99|1776.99|1797.23|1777.23|1797.37|1777.37|1796.98|1776.98|24
1639450010000|2021-12-14 02:46:50|1797.18|1777.18|1796.59|1776.59|1797.18|1777.18|1796.52|1776.52|22
1639450020000|2021-12-14 02:47:00|1796.54|1776.54|1797.19|1777.19|1797.63|1777.63|1796.53|1776.53|28
1639450030000|2021-12-14 02:47:10|1797.18|1777.18|1795.87|1775.87|1797.18|1777.18|1795.73|1775.73|35
1639450040000|2021-12-14 02:47:20|1795.85|1775.85|1794.52|1774.52|1795.85|1775.85|1794.52|1774.52|25
1639450050000|2021-12-14 02:47:30|1794.51|1774.51|1794.53|1774.53|1794.62|1774.62|1794.41|1774.41|18
1639450060000|2021-12-14 02:47:40|1794.35|1774.35|1793.54|1773.54|1794.41|1774.41|1793.54|1773.54|14
1639450070000|2021-12-14 02:47:50|1793.51|1773.51|1793.13|1773.13|1793.51|1773.51|1793.12|1773.12|6
1639450080000|2021-12-14 02:48:00|1793.11|1773.11|1793.71|1773.71|1793.71|1773.71|1792.96|1772.96|11
1639450090000|2021-12-14 02:48:10|1793.52|1773.52|1793.93|1773.93|1793.93|1773.93|1793.52|1773.52|20
1639450100000|2021-12-14 02:48:20|1793.94|1773.94|1794.19|1774.19|1794.62|1774.62|1793.93|1773.93|22
1639450110000|2021-12-14 02:48:30|1794.44|1774.44|1794.23|1774.23|1794.61|1774.61|1794.23|1774.23|26
1639450120000|2021-12-14 02:48:40|1794.21|1774.21|1793.28|1773.28|1794.26|1774.26|1793.28|1773.28|25
1639450130000|2021-12-14 02:48:50|1793.18|1773.18|1792.93|1772.93|1793.18|1773.18|1792.89|1772.89|12
1639450140000|2021-12-14 02:49:00|1792.88|1772.88|1792.44|1772.44|1792.88|1772.88|1792.34|1772.34|29
1639450150000|2021-12-14 02:49:10|1792.39|1772.39|1791.97|1771.97|1792.39|1772.39|1791.67|1771.67|27
1639450160000|2021-12-14 02:49:20|1791.92|1771.92|1791.53|1771.53|1791.92|1771.92|1791.53|1771.53|17
1639450170000|2021-12-14 02:49:30|1791.5|1771.5|1790.56|1770.56|1791.58|1771.58|1790.46|1770.46|25
1639450180000|2021-12-14 02:49:40|1790.61|1770.61|1789.99|1769.99|1790.64|1770.64|1789.86|1769.86|26
1639450190000|2021-12-14 02:49:50|1790|1770|1790.57|1770.57|1790.58|1770.58|1790|1770|13
1639450200000|2021-12-14 02:50:00|1789.8|1769.8|1791.34|1771.34|1791.34|1771.34|1789.8|1769.8|17
1639450210000|2021-12-14 02:50:10|1791.22|1771.22|1790.86|1770.86|1791.65|1771.65|1790.69|1770.69|27
1639450220000|2021-12-14 02:50:20|1790.81|1770.81|1790.65|1770.65|1790.88|1770.88|1790.57|1770.57|24
1639450230000|2021-12-14 02:50:30|1790.64|1770.64|1790.46|1770.46|1790.7|1770.7|1790.45|1770.45|22
1639450240000|2021-12-14 02:50:40|1790.48|1770.48|1791.48|1771.48|1791.63|1771.63|1790.48|1770.48|17
1639450250000|2021-12-14 02:50:50|1791.39|1771.39|1791.44|1771.44|1791.59|1771.59|1791.35|1771.35|15
1639450260000|2021-12-14 02:51:00|1791.28|1771.28|1791.22|1771.22|1791.28|1771.28|1791.17|1771.17|20
1639450270000|2021-12-14 02:51:10|1791.24|1771.24|1791.74|1771.74|1791.74|1771.74|1791.24|1771.24|19
1639450280000|2021-12-14 02:51:20|1791.86|1771.86|1792.67|1772.67|1792.91|1772.91|1791.86|1771.86|24
1639450290000|2021-12-14 02:51:30|1792.65|1772.65|1792.64|1772.64|1792.7|1772.7|1792.02|1772.02|21
1639450300000|2021-12-14 02:51:40|1792.51|1772.51|1793.81|1773.81|1793.99|1773.99|1792.51|1772.51|26
1639450310000|2021-12-14 02:51:50|1793.89|1773.89|1793.78|1773.78|1794.63|1774.63|1793.75|1773.75|26
1639450320000|2021-12-14 02:52:00|1793.96|1773.96|1795.77|1775.77|1795.77|1775.77|1793.78|1773.78|27
1639450330000|2021-12-14 02:52:10|1795.67|1775.67|1796.5|1776.5|1796.65|1776.65|1795.66|1775.66|26
1639450340000|2021-12-14 02:52:20|1796.68|1776.68|1797.07|1777.07|1797.22|1777.22|1796.68|1776.68|6
1639450350000|2021-12-14 02:52:30|1796.77|1776.77|1796.77|1776.77|1796.78|1776.78|1796.67|1776.67|5
1639450360000|2021-12-14 02:52:40|1796.7|1776.7|1797.08|1777.08|1797.08|1777.08|1796.67|1776.67|13
1639450370000|2021-12-14 02:52:50|1797.28|1777.28|1797.79|1777.79|1797.89|1777.89|1797.28|1777.28|17
1639450380000|2021-12-14 02:53:00|1797.9|1777.9|1799.13|1779.13|1799.13|1779.13|1797.9|1777.9|30
1639450390000|2021-12-14 02:53:10|1798.88|1778.88|1798.71|1778.71|1799.62|1779.62|1798.67|1778.67|15
1639450400000|2021-12-14 02:53:20|1798.67|1778.67|1799.01|1779.01|1799.1|1779.1|1798.67|1778.67|13
1639450410000|2021-12-14 02:53:30|1799.02|1779.02|1799.03|1779.03|1799.03|1779.03|1798.74|1778.74|5
1639450420000|2021-12-14 02:53:40|1798.95|1778.95|1798.58|1778.58|1799.01|1779.01|1798.05|1778.05|25
1639450430000|2021-12-14 02:53:50|1798.56|1778.56|1800.23|1780.23|1800.23|1780.23|1798.48|1778.48|15
1639450440000|2021-12-14 02:54:00|1800.27|1780.27|1800.52|1780.52|1800.54|1780.54|1800.26|1780.26|7
1639450450000|2021-12-14 02:54:10|1800.56|1780.56|1801.19|1781.19|1801.19|1781.19|1800.54|1780.54|6
1639450460000|2021-12-14 02:54:20|1800.82|1780.82|1800.74|1780.74|1800.82|1780.82|1800.65|1780.65|5
1639450470000|2021-12-14 02:54:30|1800.71|1780.71|1800.58|1780.58|1800.73|1780.73|1799.97|1779.97|22
1639450480000|2021-12-14 02:54:40|1800.66|1780.66|1800.7|1780.7|1800.85|1780.85|1800.58|1780.58|14
1639450490000|2021-12-14 02:54:50|1800.79|1780.79|1801.62|1781.62|1801.65|1781.65|1800.79|1780.79|6
1639450500000|2021-12-14 02:55:00|1801.59|1781.59|1801.27|1781.27|1801.97|1781.97|1801.18|1781.18|24
1639450510000|2021-12-14 02:55:10|1801.26|1781.26|1800.81|1780.81|1801.28|1781.28|1800.79|1780.79|24
1639450520000|2021-12-14 02:55:20|1800.78|1780.78|1800.32|1780.32|1800.93|1780.93|1800.26|1780.26|25
1639450530000|2021-12-14 02:55:30|1800.27|1780.27|1799.57|1779.57|1800.27|1780.27|1799.54|1779.54|22
1639450540000|2021-12-14 02:55:40|1799.58|1779.58|1799.39|1779.39|1799.58|1779.58|1799.34|1779.34|13
1639450550000|2021-12-14 02:55:50|1799.4|1779.4|1799.74|1779.74|1799.94|1779.94|1799.37|1779.37|18
1639450560000|2021-12-14 02:56:00|1799.7|1779.7|1800.5|1780.5|1800.5|1780.5|1799.49|1779.49|11
1639450570000|2021-12-14 02:56:10|1800.32|1780.32|1800.68|1780.68|1800.68|1780.68|1800.32|1780.32|6
1639450580000|2021-12-14 02:56:20|1800.65|1780.65|1801.55|1781.55|1801.55|1781.55|1800.65|1780.65|11
1639450590000|2021-12-14 02:56:30|1801.47|1781.47|1802.13|1782.13|1802.13|1782.13|1801.47|1781.47|9
1639450600000|2021-12-14 02:56:40|1801.98|1781.98|1802.24|1782.24|1802.33|1782.33|1801.94|1781.94|16
1639450610000|2021-12-14 02:56:50|1802.25|1782.25|1803.39|1783.39|1803.39|1783.39|1802.25|1782.25|15
1639450620000|2021-12-14 02:57:00|1803.35|1783.35|1803.74|1783.74|1804.17|1784.17|1803.32|1783.32|17
1639450630000|2021-12-14 02:57:10|1804.21|1784.21|1803|1783|1804.21|1784.21|1803|1783|7
1639450640000|2021-12-14 02:57:20|1803.05|1783.05|1803.44|1783.44|1803.44|1783.44|1803.03|1783.03|13
1639450650000|2021-12-14 02:57:30|1803.37|1783.37|1803.35|1783.35|1803.54|1783.54|1803.33|1783.33|6
1639450660000|2021-12-14 02:57:40|1803.16|1783.16|1803.24|1783.24|1803.74|1783.74|1803.16|1783.16|19
1639450670000|2021-12-14 02:57:50|1803.26|1783.26|1803.19|1783.19|1803.41|1783.41|1803.19|1783.19|26
1639450680000|2021-12-14 02:58:00|1803.15|1783.15|1803.12|1783.12|1803.28|1783.28|1802.96|1782.96|20
1639450690000|2021-12-14 02:58:10|1803.1|1783.1|1803.15|1783.15|1803.25|1783.25|1802.92|1782.92|13
1639450700000|2021-12-14 02:58:20|1803.29|1783.29|1803.52|1783.52|1803.52|1783.52|1803.18|1783.18|18
1639450710000|2021-12-14 02:58:30|1803.64|1783.64|1804.62|1784.62|1804.86|1784.86|1803.64|1783.64|10
1639450720000|2021-12-14 02:58:40|1804.61|1784.61|1804.19|1784.19|1804.61|1784.61|1803.58|1783.58|31
1639450730000|2021-12-14 02:58:50|1804.31|1784.31|1804.27|1784.27|1804.36|1784.36|1804.12|1784.12|14
1639450740000|2021-12-14 02:59:00|1804.17|1784.17|1803.94|1783.94|1804.27|1784.27|1803.7|1783.7|8
1639450750000|2021-12-14 02:59:10|1804.16|1784.16|1803.95|1783.95|1804.16|1784.16|1803.94|1783.94|5
1639450760000|2021-12-14 02:59:20|1803.98|1783.98|1805.42|1785.42|1805.42|1785.42|1803.98|1783.98|10
1639450770000|2021-12-14 02:59:30|1805.47|1785.47|1805.42|1785.42|1805.48|1785.48|1805.37|1785.37|19
1639450780000|2021-12-14 02:59:40|1805.48|1785.48|1805.46|1785.46|1805.53|1785.53|1805.4|1785.4|12
1639450790000|2021-12-14 02:59:50|1805.47|1785.47|1804.19|1784.19|1805.49|1785.49|1804.19|1784.19|23
1639450800000|2021-12-14 03:00:00|1804.3|1784.3|1804.8|1784.8|1805|1785|1804.21|1784.21|23
1639450810000|2021-12-14 03:00:10|1804.93|1784.93|1805.37|1785.37|1805.63|1785.63|1804.9|1784.9|20
1639450820000|2021-12-14 03:00:20|1805.31|1785.31|1804.61|1784.61|1805.32|1785.32|1804.34|1784.34|27
1639450830000|2021-12-14 03:00:30|1804.79|1784.79|1805.01|1785.01|1805.01|1785.01|1804.64|1784.64|13
1639450840000|2021-12-14 03:00:40|1805.03|1785.03|1805.47|1785.47|1805.47|1785.47|1805.03|1785.03|10
1639450850000|2021-12-14 03:00:50|1805.48|1785.48|1806.33|1786.33|1806.69|1786.69|1805.48|1785.48|15
1639450860000|2021-12-14 03:01:00|1806.5|1786.5|1807.32|1787.32|1807.47|1787.47|1806.5|1786.5|23
1639450870000|2021-12-14 03:01:10|1807.53|1787.53|1806.53|1786.53|1807.61|1787.61|1806.53|1786.53|27
1639450880000|2021-12-14 03:01:20|1806.51|1786.51|1806.33|1786.33|1806.71|1786.71|1806.21|1786.21|32
1639450890000|2021-12-14 03:01:30|1806.26|1786.26|1806.34|1786.34|1806.57|1786.57|1806.15|1786.15|22
1639450900000|2021-12-14 03:01:40|1806.25|1786.25|1806.46|1786.46|1807.23|1787.23|1805.79|1785.79|36
1639450910000|2021-12-14 03:01:50|1806.45|1786.45|1805.76|1785.76|1806.45|1786.45|1805.76|1785.76|26
1639450920000|2021-12-14 03:02:00|1805.7|1785.7|1803.72|1783.72|1805.7|1785.7|1803.62|1783.62|28
1639450930000|2021-12-14 03:02:10|1803.76|1783.76|1804.13|1784.13|1804.38|1784.38|1803.76|1783.76|27
1639450940000|2021-12-14 03:02:20|1804.15|1784.15|1804.18|1784.18|1804.52|1784.52|1804.14|1784.14|26
1639450950000|2021-12-14 03:02:30|1804.08|1784.08|1802.02|1782.02|1804.08|1784.08|1802|1782|32
1639450960000|2021-12-14 03:02:40|1801.95|1781.95|1801.65|1781.65|1801.95|1781.95|1801.63|1781.63|20
1639450970000|2021-12-14 03:02:50|1801.7|1781.7|1802.31|1782.31|1802.31|1782.31|1801.57|1781.57|16
1639450980000|2021-12-14 03:03:00|1802.29|1782.29|1801.7|1781.7|1802.5|1782.5|1801.7|1781.7|25
1639450990000|2021-12-14 03:03:10|1801.32|1781.32|1801.57|1781.57|1801.61|1781.61|1801.32|1781.32|12
1639451000000|2021-12-14 03:03:20|1801.47|1781.47|1801.3|1781.3|1801.52|1781.52|1801.05|1781.05|21
1639451010000|2021-12-14 03:03:30|1801.29|1781.29|1803.17|1783.17|1803.17|1783.17|1801.28|1781.28|21
1639451020000|2021-12-14 03:03:40|1803.16|1783.16|1803.65|1783.65|1803.75|1783.75|1803.12|1783.12|18
1639451030000|2021-12-14 03:03:50|1803.68|1783.68|1804.58|1784.58|1804.79|1784.79|1803.68|1783.68|25
1639451040000|2021-12-14 03:04:00|1804.59|1784.59|1807.87|1787.87|1808|1788|1804.59|1784.59|24
1639451050000|2021-12-14 03:04:10|1807.9|1787.9|1807.68|1787.68|1807.9|1787.9|1807.61|1787.61|8
1639451060000|2021-12-14 03:04:20|1807.6|1787.6|1806.66|1786.66|1807.6|1787.6|1806.66|1786.66|14
1639451070000|2021-12-14 03:04:30|1806.67|1786.67|1806.43|1786.43|1806.67|1786.67|1806.22|1786.22|22
1639451080000|2021-12-14 03:04:40|1806.42|1786.42|1807.05|1787.05|1807.07|1787.07|1806.4|1786.4|17
1639451090000|2021-12-14 03:04:50|1807.06|1787.06|1807.53|1787.53|1807.53|1787.53|1806.95|1786.95|16
1639451100000|2021-12-14 03:05:00|1807.41|1787.41|1809.39|1789.39|1809.59|1789.59|1807.41|1787.41|19
1639451110000|2021-12-14 03:05:10|1809.36|1789.36|1808.49|1788.49|1809.41|1789.41|1808.11|1788.11|22
1639451120000|2021-12-14 03:05:20|1808.54|1788.54|1809.48|1789.48|1809.48|1789.48|1808.54|1788.54|15
1639451130000|2021-12-14 03:05:30|1809.44|1789.44|1809.12|1789.12|1810.09|1790.09|1808.85|1788.85|37
1639451140000|2021-12-14 03:05:40|1809.16|1789.16|1809.24|1789.24|1809.66|1789.66|1808.99|1788.99|30
1639451150000|2021-12-14 03:05:50|1809.75|1789.75|1809.32|1789.32|1809.75|1789.75|1809|1789|15
1639451160000|2021-12-14 03:06:00|1809.47|1789.47|1808.26|1788.26|1809.82|1789.82|1808.26|1788.26|27
1639451170000|2021-12-14 03:06:10|1808.35|1788.35|1809.25|1789.25|1809.33|1789.33|1808.35|1788.35|16
1639451180000|2021-12-14 03:06:20|1809.26|1789.26|1809.32|1789.32|1809.34|1789.34|1809.26|1789.26|12
1639451190000|2021-12-14 03:06:30|1809.34|1789.34|1809.95|1789.95|1809.95|1789.95|1809.3|1789.3|7
1639451200000|2021-12-14 03:06:40|1810.5|1790.5|1809.99|1789.99|1810.5|1790.5|1809.99|1789.99|9
1639451210000|2021-12-14 03:06:50|1809.79|1789.79|1811.98|1791.98|1811.98|1791.98|1809.79|1789.79|30
1639451220000|2021-12-14 03:07:00|1812.01|1792.01|1812.11|1792.11|1812.11|1792.11|1811.51|1791.51|12
1639451230000|2021-12-14 03:07:10|1811.9|1791.9|1812.01|1792.01|1812.12|1792.12|1811.64|1791.64|20
1639451240000|2021-12-14 03:07:20|1812.09|1792.09|1812.27|1792.27|1812.29|1792.29|1811.87|1791.87|13
1639451260000|2021-12-14 03:07:40|1812.36|1792.36|1812.67|1792.67|1812.7|1792.7|1812.36|1792.36|4
1639451270000|2021-12-14 03:07:50|1812.61|1792.61|1812.52|1792.52|1813.41|1793.41|1812.52|1792.52|16
1639451280000|2021-12-14 03:08:00|1812.48|1792.48|1811.72|1791.72|1812.59|1792.59|1811.52|1791.52|23
1639451290000|2021-12-14 03:08:10|1811.81|1791.81|1810.95|1790.95|1811.81|1791.81|1810.79|1790.79|17
1639451300000|2021-12-14 03:08:20|1810.99|1790.99|1811.13|1791.13|1811.39|1791.39|1810.87|1790.87|23
1639451310000|2021-12-14 03:08:30|1811.12|1791.12|1811.01|1791.01|1811.12|1791.12|1811.01|1791.01|6
1639451320000|2021-12-14 03:08:40|1810.98|1790.98|1811.78|1791.78|1811.79|1791.79|1810.97|1790.97|15
1639451330000|2021-12-14 03:08:50|1811.72|1791.72|1812.06|1792.06|1812.32|1792.32|1811.69|1791.69|26
1639451340000|2021-12-14 03:09:00|1812.11|1792.11|1811.7|1791.7|1812.11|1792.11|1811.58|1791.58|21
1639451350000|2021-12-14 03:09:10|1811.69|1791.69|1811.97|1791.97|1811.97|1791.97|1811.44|1791.44|26
1639451360000|2021-12-14 03:09:20|1811.75|1791.75|1812.06|1792.06|1812.21|1792.21|1811.75|1791.75|15
1639451370000|2021-12-14 03:09:30|1812.21|1792.21|1812.5|1792.5|1812.79|1792.79|1812.21|1792.21|15
1639451380000|2021-12-14 03:09:40|1812.49|1792.49|1811.96|1791.96|1812.5|1792.5|1811.93|1791.93|7
1639451390000|2021-12-14 03:09:50|1811.95|1791.95|1812.54|1792.54|1812.65|1792.65|1811.95|1791.95|9
1639451400000|2021-12-14 03:10:00|1812.65|1792.65|1810.92|1790.92|1812.65|1792.65|1810.83|1790.83|27
1639451410000|2021-12-14 03:10:10|1810.83|1790.83|1812.24|1792.24|1812.29|1792.29|1810.83|1790.83|25
1639451420000|2021-12-14 03:10:20|1812.5|1792.5|1812.62|1792.62|1812.62|1792.62|1812.34|1792.34|12
1639451430000|2021-12-14 03:10:30|1812.59|1792.59|1812.76|1792.76|1812.95|1792.95|1812.04|1792.04|29
1639451440000|2021-12-14 03:10:40|1813.1|1793.1|1823.81|1803.81|1825.51|1805.51|1813.1|1793.1|39
1639451450000|2021-12-14 03:10:50|1823.57|1803.57|1823.71|1803.71|1823.73|1803.73|1823.02|1803.02|23
1639451460000|2021-12-14 03:11:00|1823.7|1803.7|1823.56|1803.56|1823.84|1803.84|1823.11|1803.11|22
1639451470000|2021-12-14 03:11:10|1823.54|1803.54|1820.58|1800.58|1823.63|1803.63|1820.58|1800.58|31
1639451480000|2021-12-14 03:11:20|1820.68|1800.68|1821.64|1801.64|1822.17|1802.17|1820.36|1800.36|34
1639451490000|2021-12-14 03:11:30|1821.62|1801.62|1820.71|1800.71|1822.28|1802.28|1820.71|1800.71|33
1639451500000|2021-12-14 03:11:40|1820.73|1800.73|1820.78|1800.78|1821.07|1801.07|1820.67|1800.67|32
1639451510000|2021-12-14 03:11:50|1820.89|1800.89|1820.09|1800.09|1820.89|1800.89|1820|1800|25
1639451520000|2021-12-14 03:12:00|1820.1|1800.1|1818.02|1798.02|1820.1|1800.1|1818.02|1798.02|33
1639451530000|2021-12-14 03:12:10|1817.86|1797.86|1816.07|1796.07|1818.03|1798.03|1815.98|1795.98|35
1639451540000|2021-12-14 03:12:20|1816.16|1796.16|1815.56|1795.56|1816.5|1796.5|1815.56|1795.56|30
1639451550000|2021-12-14 03:12:30|1815.46|1795.46|1816.86|1796.86|1817.65|1797.65|1815.46|1795.46|32
1639451560000|2021-12-14 03:12:40|1816.79|1796.79|1816.57|1796.57|1817.32|1797.32|1816.47|1796.47|31
1639451570000|2021-12-14 03:12:50|1816.52|1796.52|1816.58|1796.58|1817.65|1797.65|1816.45|1796.45|29
1639451580000|2021-12-14 03:13:00|1816.57|1796.57|1814.74|1794.74|1816.57|1796.57|1814.12|1794.12|33
1639451590000|2021-12-14 03:13:10|1814.58|1794.58|1814.18|1794.18|1814.58|1794.58|1814.1|1794.1|33
1639451600000|2021-12-14 03:13:20|1814.17|1794.17|1813.03|1793.03|1814.17|1794.17|1813.01|1793.01|25
1639451610000|2021-12-14 03:13:30|1813.01|1793.01|1812.68|1792.68|1813.04|1793.04|1812.32|1792.32|28
1639451620000|2021-12-14 03:13:40|1812.74|1792.74|1813.81|1793.81|1813.88|1793.88|1812.3|1792.3|34
1639451630000|2021-12-14 03:13:50|1813.8|1793.8|1811.6|1791.6|1814.31|1794.31|1811.6|1791.6|33
1639451640000|2021-12-14 03:14:00|1811.52|1791.52|1811.63|1791.63|1811.84|1791.84|1810.97|1790.97|27
1639451650000|2021-12-14 03:14:10|1811.54|1791.54|1811.26|1791.26|1811.91|1791.91|1811.04|1791.04|27
1639451660000|2021-12-14 03:14:20|1811.15|1791.15|1810.68|1790.68|1811.15|1791.15|1810.41|1790.41|27
1639451670000|2021-12-14 03:14:30|1810.64|1790.64|1812.07|1792.07|1812.14|1792.14|1810.49|1790.49|31
1639451680000|2021-12-14 03:14:40|1811.95|1791.95|1811.26|1791.26|1811.96|1791.96|1811.26|1791.26|31
1639451690000|2021-12-14 03:14:50|1811.24|1791.24|1810.94|1790.94|1811.24|1791.24|1810.4|1790.4|22
1639451700000|2021-12-14 03:15:00|1810.9|1790.9|1812.09|1792.09|1812.38|1792.38|1810.37|1790.37|33
1639451710000|2021-12-14 03:15:10|1812.16|1792.16|1811.75|1791.75|1812.17|1792.17|1811.43|1791.43|32
1639451720000|2021-12-14 03:15:20|1811.7|1791.7|1810.8|1790.8|1811.7|1791.7|1810.8|1790.8|27
1639451730000|2021-12-14 03:15:30|1810.79|1790.79|1810.64|1790.64|1810.79|1790.79|1810.57|1790.57|13
1639451740000|2021-12-14 03:15:40|1810.65|1790.65|1812.19|1792.19|1812.22|1792.22|1810.62|1790.62|22
1639451750000|2021-12-14 03:15:50|1812.33|1792.33|1812.26|1792.26|1812.46|1792.46|1812.13|1792.13|17
1639451760000|2021-12-14 03:16:00|1812.43|1792.43|1812.3|1792.3|1812.51|1792.51|1812.2|1792.2|22
1639451770000|2021-12-14 03:16:10|1812.33|1792.33|1812.86|1792.86|1813.22|1793.22|1812.33|1792.33|32
1639451780000|2021-12-14 03:16:20|1812.87|1792.87|1812.34|1792.34|1812.87|1792.87|1812.28|1792.28|31
1639451790000|2021-12-14 03:16:30|1812.35|1792.35|1812.31|1792.31|1812.37|1792.37|1812.3|1792.3|12
1639451800000|2021-12-14 03:16:40|1812.3|1792.3|1812.61|1792.61|1812.92|1792.92|1812.25|1792.25|29
1639451810000|2021-12-14 03:16:50|1812.76|1792.76|1812.71|1792.71|1812.76|1792.76|1812.34|1792.34|33
1639451820000|2021-12-14 03:17:00|1812.68|1792.68|1812.4|1792.4|1813.47|1793.47|1812.4|1792.4|30
1639451830000|2021-12-14 03:17:10|1812.42|1792.42|1811.58|1791.58|1812.42|1792.42|1811.45|1791.45|21
1639451840000|2021-12-14 03:17:20|1811.61|1791.61|1810.62|1790.62|1811.62|1791.62|1810.62|1790.62|25
1639451850000|2021-12-14 03:17:30|1810.73|1790.73|1811.42|1791.42|1811.49|1791.49|1809.81|1789.81|17
1639451860000|2021-12-14 03:17:40|1811.41|1791.41|1812.52|1792.52|1812.54|1792.54|1811.4|1791.4|20
1639451870000|2021-12-14 03:17:50|1812.5|1792.5|1813.17|1793.17|1813.48|1793.48|1812.47|1792.47|27
1639451880000|2021-12-14 03:18:00|1813.13|1793.13|1812.17|1792.17|1813.34|1793.34|1812.17|1792.17|21
1639451890000|2021-12-14 03:18:10|1812.14|1792.14|1811.44|1791.44|1812.27|1792.27|1811.44|1791.44|31
1639451900000|2021-12-14 03:18:20|1811.43|1791.43|1809.55|1789.55|1811.48|1791.48|1809.55|1789.55|28
1639451910000|2021-12-14 03:18:30|1809.62|1789.62|1808.72|1788.72|1810.09|1790.09|1808.72|1788.72|25
1639451920000|2021-12-14 03:18:40|1808.68|1788.68|1808.39|1788.39|1808.68|1788.68|1808.39|1788.39|7
1639451930000|2021-12-14 03:18:50|1808.64|1788.64|1807.34|1787.34|1808.64|1788.64|1807.34|1787.34|21
1639451940000|2021-12-14 03:19:00|1807.39|1787.39|1806.87|1786.87|1807.45|1787.45|1806.8|1786.8|34
1639451950000|2021-12-14 03:19:10|1806.88|1786.88|1806.59|1786.59|1806.88|1786.88|1806.29|1786.29|17
1639451960000|2021-12-14 03:19:20|1806.56|1786.56|1806.08|1786.08|1806.56|1786.56|1806.08|1786.08|22
1639451970000|2021-12-14 03:19:30|1806.04|1786.04|1805.35|1785.35|1806.3|1786.3|1805.35|1785.35|12
1639451980000|2021-12-14 03:19:40|1804.9|1784.9|1804.81|1784.81|1805.31|1785.31|1804.7|1784.7|18
1639451990000|2021-12-14 03:19:50|1804.76|1784.76|1804.34|1784.34|1804.83|1784.83|1804.01|1784.01|30
1639452000000|2021-12-14 03:20:00|1804.33|1784.33|1803.8|1783.8|1804.35|1784.35|1803.67|1783.67|14
1639452010000|2021-12-14 03:20:10|1803.87|1783.87|1803.67|1783.67|1804.28|1784.28|1803.67|1783.67|10
1639452020000|2021-12-14 03:20:20|1803.49|1783.49|1803.15|1783.15|1803.5|1783.5|1803.15|1783.15|8
1639452030000|2021-12-14 03:20:30|1803.08|1783.08|1803.55|1783.55|1803.55|1783.55|1803.08|1783.08|14
1639452040000|2021-12-14 03:20:40|1803.58|1783.58|1803.6|1783.6|1803.68|1783.68|1803.58|1783.58|23
1639452050000|2021-12-14 03:20:50|1803.59|1783.59|1804.26|1784.26|1804.45|1784.45|1803.54|1783.54|23
1639452060000|2021-12-14 03:21:00|1804.33|1784.33|1804.18|1784.18|1804.41|1784.41|1803.92|1783.92|6
1639452070000|2021-12-14 03:21:10|1804.28|1784.28|1804.68|1784.68|1805.13|1785.13|1804.28|1784.28|15
1639452080000|2021-12-14 03:21:20|1804.37|1784.37|1802.85|1782.85|1804.47|1784.47|1802.85|1782.85|22
1639452090000|2021-12-14 03:21:30|1802.74|1782.74|1803.13|1783.13|1803.17|1783.17|1802.57|1782.57|17
1639452100000|2021-12-14 03:21:40|1803.14|1783.14|1803.32|1783.32|1803.56|1783.56|1803.04|1783.04|21
1639452110000|2021-12-14 03:21:50|1803.28|1783.28|1801.53|1781.53|1803.28|1783.28|1801.37|1781.37|26
1639452120000|2021-12-14 03:22:00|1801.51|1781.51|1801.36|1781.36|1801.85|1781.85|1801.14|1781.14|19
1639452130000|2021-12-14 03:22:10|1801.35|1781.35|1801.66|1781.66|1801.67|1781.67|1800.86|1780.86|16
1639452140000|2021-12-14 03:22:20|1801.34|1781.34|1801.27|1781.27|1801.66|1781.66|1800.81|1780.81|19
1639452150000|2021-12-14 03:22:30|1801.21|1781.21|1801.54|1781.54|1801.7|1781.7|1801.21|1781.21|10
1639452160000|2021-12-14 03:22:40|1801.4|1781.4|1800.7|1780.7|1801.44|1781.44|1800.7|1780.7|6
1639452170000|2021-12-14 03:22:50|1800.76|1780.76|1800.8|1780.8|1801.37|1781.37|1800.76|1780.76|5
1639452180000|2021-12-14 03:23:00|1801.4|1781.4|1801.2|1781.2|1801.4|1781.4|1800.19|1780.19|6
1639452190000|2021-12-14 03:23:10|1800.82|1780.82|1801.3|1781.3|1801.37|1781.37|1800.66|1780.66|13
1639452200000|2021-12-14 03:23:20|1801.37|1781.37|1800.54|1780.54|1801.37|1781.37|1800.53|1780.53|6
1639452210000|2021-12-14 03:23:30|1800.55|1780.55|1800.54|1780.54|1800.57|1780.57|1800.54|1780.54|4
1639452220000|2021-12-14 03:23:40|1800.56|1780.56|1800.62|1780.62|1800.62|1780.62|1800.51|1780.51|11
1639452230000|2021-12-14 03:23:50|1800.64|1780.64|1800.94|1780.94|1801.01|1781.01|1800.64|1780.64|7
1639452240000|2021-12-14 03:24:00|1800.96|1780.96|1801.01|1781.01|1801.01|1781.01|1800.91|1780.91|20
1639452250000|2021-12-14 03:24:10|1801|1781|1800.94|1780.94|1801|1781|1800.72|1780.72|15
1639452260000|2021-12-14 03:24:20|1800.92|1780.92|1800.7|1780.7|1801|1781|1800.7|1780.7|7
1639452270000|2021-12-14 03:24:30|1800.75|1780.75|1800.2|1780.2|1800.92|1780.92|1799.67|1779.67|20
1639452280000|2021-12-14 03:24:40|1799.77|1779.77|1800.02|1780.02|1800.22|1780.22|1799.27|1779.27|5
1639452290000|2021-12-14 03:24:50|1799.85|1779.85|1800.07|1780.07|1800.07|1780.07|1799.77|1779.77|4
1639452300000|2021-12-14 03:25:00|1800.45|1780.45|1799.58|1779.58|1800.45|1780.45|1799.58|1779.58|3
1639452310000|2021-12-14 03:25:10|1799.6|1779.6|1800.11|1780.11|1800.42|1780.42|1799|1779|17
1639452320000|2021-12-14 03:25:20|1799.81|1779.81|1799.88|1779.88|1800.09|1780.09|1799.43|1779.43|15
1639452330000|2021-12-14 03:25:30|1799.24|1779.24|1800.39|1780.39|1800.46|1780.46|1799.24|1779.24|27
1639452340000|2021-12-14 03:25:40|1800.25|1780.25|1800.71|1780.71|1800.71|1780.71|1800.25|1780.25|10
1639452350000|2021-12-14 03:25:50|1801.12|1781.12|1801.73|1781.73|1801.73|1781.73|1801.12|1781.12|11
1639452360000|2021-12-14 03:26:00|1801.82|1781.82|1803.55|1783.55|1803.55|1783.55|1801.82|1781.82|19
1639452370000|2021-12-14 03:26:10|1803.44|1783.44|1803.42|1783.42|1803.96|1783.96|1803.26|1783.26|28
1639452380000|2021-12-14 03:26:20|1803.41|1783.41|1802.33|1782.33|1803.41|1783.41|1802.33|1782.33|25
1639452390000|2021-12-14 03:26:30|1802.31|1782.31|1803.04|1783.04|1803.09|1783.09|1802.28|1782.28|21
1639452400000|2021-12-14 03:26:40|1803.38|1783.38|1803.15|1783.15|1803.54|1783.54|1802.98|1782.98|18
1639452410000|2021-12-14 03:26:50|1802.93|1782.93|1803.93|1783.93|1803.93|1783.93|1802.93|1782.93|22
1639452420000|2021-12-14 03:27:00|1804.27|1784.27|1803.43|1783.43|1804.53|1784.53|1803.43|1783.43|23
1639452430000|2021-12-14 03:27:10|1803.4|1783.4|1802.4|1782.4|1803.46|1783.46|1802.4|1782.4|27
1639452440000|2021-12-14 03:27:20|1802.37|1782.37|1802.21|1782.21|1802.44|1782.44|1802.01|1782.01|27
1639452450000|2021-12-14 03:27:30|1802.19|1782.19|1803.02|1783.02|1803.09|1783.09|1801.82|1781.82|20
1639452460000|2021-12-14 03:27:40|1803.01|1783.01|1803.27|1783.27|1803.33|1783.33|1802.95|1782.95|14
1639452470000|2021-12-14 03:27:50|1803.31|1783.31|1803.45|1783.45|1803.67|1783.67|1803.31|1783.31|18
1639452480000|2021-12-14 03:28:00|1803.46|1783.46|1802.85|1782.85|1803.46|1783.46|1802.85|1782.85|18
1639452490000|2021-12-14 03:28:10|1802.97|1782.97|1803.62|1783.62|1803.82|1783.82|1802.81|1782.81|18
1639452500000|2021-12-14 03:28:20|1803.68|1783.68|1804.37|1784.37|1804.4|1784.4|1803.68|1783.68|11
1639452510000|2021-12-14 03:28:30|1803.59|1783.59|1804.02|1784.02|1804.02|1784.02|1803.43|1783.43|20
1639452520000|2021-12-14 03:28:40|1804.39|1784.39|1804.74|1784.74|1804.77|1784.77|1803.75|1783.75|26
1639452530000|2021-12-14 03:28:50|1804.72|1784.72|1804.71|1784.71|1804.81|1784.81|1804.66|1784.66|18
1639452540000|2021-12-14 03:29:00|1804.81|1784.81|1804.63|1784.63|1804.81|1784.81|1804.62|1784.62|18
1639452550000|2021-12-14 03:29:10|1804.77|1784.77|1808.62|1788.62|1808.62|1788.62|1804.63|1784.63|32
1639452560000|2021-12-14 03:29:20|1808.94|1788.94|1810.19|1790.19|1810.19|1790.19|1808.78|1788.78|30
1639452570000|2021-12-14 03:29:30|1810.36|1790.36|1812.34|1792.34|1812.76|1792.76|1810.36|1790.36|31
1639452580000|2021-12-14 03:29:40|1811.92|1791.92|1810.17|1790.17|1811.92|1791.92|1809.95|1789.95|35
1639452590000|2021-12-14 03:29:50|1810.1|1790.1|1810.69|1790.69|1810.72|1790.72|1809.63|1789.63|31
1639452600000|2021-12-14 03:30:00|1810.66|1790.66|1810.58|1790.58|1810.73|1790.73|1810.55|1790.55|23
1639452610000|2021-12-14 03:30:10|1810.89|1790.89|1812.43|1792.43|1812.43|1792.43|1810.89|1790.89|21
1639452620000|2021-12-14 03:30:20|1812.49|1792.49|1813.15|1793.15|1813.17|1793.17|1812.34|1792.34|31
1639452630000|2021-12-14 03:30:30|1813.3|1793.3|1812.88|1792.88|1813.66|1793.66|1812.76|1792.76|28
1639452640000|2021-12-14 03:30:40|1812.84|1792.84|1811.09|1791.09|1812.86|1792.86|1810.93|1790.93|40
1639452650000|2021-12-14 03:30:50|1811.14|1791.14|1811.34|1791.34|1811.44|1791.44|1810.83|1790.83|31
1639452660000|2021-12-14 03:31:00|1811.69|1791.69|1813.16|1793.16|1813.16|1793.16|1811.63|1791.63|21
1639452670000|2021-12-14 03:31:10|1813.14|1793.14|1811.79|1791.79|1813.14|1793.14|1811.79|1791.79|24
1639452680000|2021-12-14 03:31:20|1811.75|1791.75|1812.05|1792.05|1812.05|1792.05|1811.75|1791.75|16
1639452690000|2021-12-14 03:31:30|1812|1792|1812.44|1792.44|1812.48|1792.48|1811.7|1791.7|21
1639452700000|2021-12-14 03:31:40|1812.26|1792.26|1811.58|1791.58|1812.26|1792.26|1811.5|1791.5|13
1639452710000|2021-12-14 03:31:50|1811.65|1791.65|1811.99|1791.99|1811.99|1791.99|1811.43|1791.43|20
1639452720000|2021-12-14 03:32:00|1812.31|1792.31|1812.98|1792.98|1813.48|1793.48|1812.24|1792.24|30
1639452730000|2021-12-14 03:32:10|1812.69|1792.69|1813.18|1793.18|1813.26|1793.26|1812.43|1792.43|27
1639452740000|2021-12-14 03:32:20|1813.02|1793.02|1813.46|1793.46|1813.5|1793.5|1813.02|1793.02|18
1639452750000|2021-12-14 03:32:30|1813.5|1793.5|1812.93|1792.93|1813.5|1793.5|1812.9|1792.9|16
1639452760000|2021-12-14 03:32:40|1812.79|1792.79|1812.14|1792.14|1812.79|1792.79|1812.03|1792.03|19
1639452770000|2021-12-14 03:32:50|1811.77|1791.77|1810.34|1790.34|1812.11|1792.11|1810.34|1790.34|21
1639452780000|2021-12-14 03:33:00|1810.32|1790.32|1810.35|1790.35|1810.48|1790.48|1809.07|1789.07|28
1639452790000|2021-12-14 03:33:10|1810.33|1790.33|1809.98|1789.98|1810.33|1790.33|1809.72|1789.72|27
1639452800000|2021-12-14 03:33:20|1809.96|1789.96|1809.87|1789.87|1810|1790|1809.85|1789.85|11
1639452810000|2021-12-14 03:33:30|1809.85|1789.85|1808.22|1788.22|1809.85|1789.85|1808.04|1788.04|35
1639452820000|2021-12-14 03:33:40|1808.32|1788.32|1808.02|1788.02|1808.42|1788.42|1807.69|1787.69|23
1639452830000|2021-12-14 03:33:50|1807.87|1787.87|1807.09|1787.09|1807.92|1787.92|1807.09|1787.09|24
1639452840000|2021-12-14 03:34:00|1807.04|1787.04|1806|1786|1807.04|1787.04|1806|1786|26
1639452850000|2021-12-14 03:34:10|1806.01|1786.01|1805.4|1785.4|1806.01|1786.01|1804.93|1784.93|33
1639452860000|2021-12-14 03:34:20|1805.45|1785.45|1803.61|1783.61|1805.45|1785.45|1803.54|1783.54|27
1639452870000|2021-12-14 03:34:30|1803.6|1783.6|1802.76|1782.76|1803.6|1783.6|1802.76|1782.76|25
1639452880000|2021-12-14 03:34:40|1802.75|1782.75|1802.25|1782.25|1802.75|1782.75|1802.19|1782.19|22
1639452890000|2021-12-14 03:34:50|1802.24|1782.24|1802.63|1782.63|1802.71|1782.71|1802.04|1782.04|22
1639452900000|2021-12-14 03:35:00|1802.62|1782.62|1801.93|1781.93|1802.63|1782.63|1801.61|1781.61|15
1639452910000|2021-12-14 03:35:10|1801.91|1781.91|1800.86|1780.86|1801.91|1781.91|1800.86|1780.86|15
1639452920000|2021-12-14 03:35:20|1800.84|1780.84|1800.48|1780.48|1800.84|1780.84|1800.48|1780.48|13
1639452930000|2021-12-14 03:35:30|1800.51|1780.51|1800.76|1780.76|1800.89|1780.89|1800.47|1780.47|18
1639452940000|2021-12-14 03:35:40|1800.72|1780.72|1800.7|1780.7|1800.77|1780.77|1800.61|1780.61|17
1639452950000|2021-12-14 03:35:50|1800.66|1780.66|1800.5|1780.5|1800.69|1780.69|1800.49|1780.49|7
1639452960000|2021-12-14 03:36:00|1800.4|1780.4|1800.09|1780.09|1800.4|1780.4|1799.84|1779.84|12
1639452970000|2021-12-14 03:36:10|1800.08|1780.08|1799.95|1779.95|1800.08|1780.08|1799.68|1779.68|16
1639452980000|2021-12-14 03:36:20|1799.97|1779.97|1799.38|1779.38|1799.97|1779.97|1799.38|1779.38|6
1639452990000|2021-12-14 03:36:30|1799.08|1779.08|1799.4|1779.4|1799.4|1779.4|1798.48|1778.48|22
1639453000000|2021-12-14 03:36:40|1799.42|1779.42|1799.5|1779.5|1799.7|1779.7|1799.42|1779.42|19
1639453010000|2021-12-14 03:36:50|1799.71|1779.71|1799.16|1779.16|1799.82|1779.82|1799.15|1779.15|17
1639453020000|2021-12-14 03:37:00|1799.14|1779.14|1799.52|1779.52|1799.52|1779.52|1798.88|1778.88|13
1639453030000|2021-12-14 03:37:10|1799.57|1779.57|1801.33|1781.33|1801.33|1781.33|1799.57|1779.57|13
1639453040000|2021-12-14 03:37:20|1801.37|1781.37|1801.68|1781.68|1801.75|1781.75|1801.35|1781.35|5
1639453050000|2021-12-14 03:37:30|1801.72|1781.72|1801.63|1781.63|1801.72|1781.72|1801.63|1781.63|3
1639453060000|2021-12-14 03:37:40|1801.68|1781.68|1802.5|1782.5|1802.56|1782.56|1801.68|1781.68|10
1639453070000|2021-12-14 03:37:50|1802.48|1782.48|1801.39|1781.39|1802.48|1782.48|1801.37|1781.37|21
1639453080000|2021-12-14 03:38:00|1801.52|1781.52|1802.51|1782.51|1802.51|1782.51|1801.36|1781.36|24
1639453090000|2021-12-14 03:38:10|1802.53|1782.53|1803.16|1783.16|1803.18|1783.18|1802.53|1782.53|12
1639453100000|2021-12-14 03:38:20|1803.47|1783.47|1803.22|1783.22|1803.47|1783.47|1802.76|1782.76|18
1639453110000|2021-12-14 03:38:30|1803.15|1783.15|1803.51|1783.51|1804.53|1784.53|1803.15|1783.15|24
1639453120000|2021-12-14 03:38:40|1803.63|1783.63|1803.83|1783.83|1804.05|1784.05|1803.56|1783.56|24
1639453130000|2021-12-14 03:38:50|1803.79|1783.79|1803.77|1783.77|1803.83|1783.83|1803.54|1783.54|5
1639453140000|2021-12-14 03:39:00|1803.71|1783.71|1802.96|1782.96|1803.8|1783.8|1802.96|1782.96|12
1639453150000|2021-12-14 03:39:10|1802.91|1782.91|1802.73|1782.73|1803.44|1783.44|1802.22|1782.22|23
1639453160000|2021-12-14 03:39:20|1802.74|1782.74|1803.39|1783.39|1803.39|1783.39|1802.74|1782.74|8
1639453170000|2021-12-14 03:39:30|1803.38|1783.38|1801.48|1781.48|1803.38|1783.38|1801.28|1781.28|32
1639453180000|2021-12-14 03:39:40|1801.31|1781.31|1801.47|1781.47|1801.54|1781.54|1801.04|1781.04|27
1639453190000|2021-12-14 03:39:50|1801.41|1781.41|1800.36|1780.36|1801.41|1781.41|1800.21|1780.21|26
1639453200000|2021-12-14 03:40:00|1800.37|1780.37|1799.9|1779.9|1800.37|1780.37|1799.88|1779.88|7
1639453210000|2021-12-14 03:40:10|1799.99|1779.99|1798.78|1778.78|1800.01|1780.01|1798.78|1778.78|28
1639453220000|2021-12-14 03:40:20|1798.76|1778.76|1798.21|1778.21|1798.76|1778.76|1797.4|1777.4|31
1639453230000|2021-12-14 03:40:30|1797.97|1777.97|1798.58|1778.58|1798.58|1778.58|1797.62|1777.62|35
1639453240000|2021-12-14 03:40:40|1798.53|1778.53|1798.16|1778.16|1798.69|1778.69|1798.15|1778.15|12
1639453250000|2021-12-14 03:40:50|1798.06|1778.06|1797.13|1777.13|1798.06|1778.06|1797.12|1777.12|27
1639453260000|2021-12-14 03:41:00|1797.16|1777.16|1798.62|1778.62|1799.53|1779.53|1797.13|1777.13|33
1639453270000|2021-12-14 03:41:10|1798.6|1778.6|1798.2|1778.2|1798.68|1778.68|1797.73|1777.73|22
1639453280000|2021-12-14 03:41:20|1798.18|1778.18|1798.79|1778.79|1799.3|1779.3|1798.18|1778.18|27
1639453290000|2021-12-14 03:41:30|1798.76|1778.76|1798.84|1778.84|1799.48|1779.48|1798.76|1778.76|32
1639453300000|2021-12-14 03:41:40|1798.67|1778.67|1798.97|1778.97|1799.02|1779.02|1797.98|1777.98|30
1639453310000|2021-12-14 03:41:50|1798.78|1778.78|1798.68|1778.68|1798.91|1778.91|1798.61|1778.61|23
1639453320000|2021-12-14 03:42:00|1798.67|1778.67|1799.56|1779.56|1799.57|1779.57|1798.63|1778.63|27
1639453330000|2021-12-14 03:42:10|1799.55|1779.55|1800.21|1780.21|1800.39|1780.39|1799.55|1779.55|7
1639453340000|2021-12-14 03:42:20|1800.07|1780.07|1800.87|1780.87|1800.98|1780.98|1800.07|1780.07|9
1639453350000|2021-12-14 03:42:30|1800.86|1780.86|1800.86|1780.86|1800.86|1780.86|1800.86|1780.86|1
1639453360000|2021-12-14 03:42:40|1801.2|1781.2|1801.7|1781.7|1801.97|1781.97|1801.2|1781.2|27
1639453370000|2021-12-14 03:42:50|1801.74|1781.74|1801.92|1781.92|1802.07|1782.07|1801.61|1781.61|22
1639453380000|2021-12-14 03:43:00|1801.67|1781.67|1801.63|1781.63|1801.83|1781.83|1801.63|1781.63|21
1639453390000|2021-12-14 03:43:10|1801.69|1781.69|1802.12|1782.12|1802.12|1782.12|1801.69|1781.69|8
1639453400000|2021-12-14 03:43:20|1802.08|1782.08|1802|1782|1802.13|1782.13|1802|1782|10
1639453410000|2021-12-14 03:43:30|1802.05|1782.05|1801.74|1781.74|1802.08|1782.08|1801.74|1781.74|14
1639453420000|2021-12-14 03:43:40|1801.9|1781.9|1802.71|1782.71|1802.71|1782.71|1801.9|1781.9|9
1639453430000|2021-12-14 03:43:50|1802.76|1782.76|1802.45|1782.45|1802.76|1782.76|1802.45|1782.45|6
1639453440000|2021-12-14 03:44:00|1802.49|1782.49|1802.18|1782.18|1802.49|1782.49|1801.77|1781.77|15
1639453450000|2021-12-14 03:44:10|1802.23|1782.23|1802.61|1782.61|1802.61|1782.61|1801.89|1781.89|12
1639453460000|2021-12-14 03:44:20|1802.64|1782.64|1802.92|1782.92|1803.37|1783.37|1802.64|1782.64|11
1639453470000|2021-12-14 03:44:30|1802.61|1782.61|1802.21|1782.21|1802.9|1782.9|1801.86|1781.86|25
1639453480000|2021-12-14 03:44:40|1802.24|1782.24|1801.36|1781.36|1802.25|1782.25|1801.34|1781.34|25
1639453490000|2021-12-14 03:44:50|1801.39|1781.39|1801.25|1781.25|1801.58|1781.58|1801.25|1781.25|10
1639453500000|2021-12-14 03:45:00|1801.26|1781.26|1799.47|1779.47|1801.27|1781.27|1799.4|1779.4|29
1639453510000|2021-12-14 03:45:10|1799.52|1779.52|1799.56|1779.56|1799.91|1779.91|1799.31|1779.31|31
1639453520000|2021-12-14 03:45:20|1799.65|1779.65|1799.24|1779.24|1799.74|1779.74|1799.17|1779.17|15
1639453530000|2021-12-14 03:45:30|1799.23|1779.23|1799.13|1779.13|1799.24|1779.24|1799.02|1779.02|16
1639453540000|2021-12-14 03:45:40|1799.26|1779.26|1801.41|1781.41|1801.44|1781.44|1799.26|1779.26|25
1639453550000|2021-12-14 03:45:50|1801.43|1781.43|1802.34|1782.34|1802.49|1782.49|1801.41|1781.41|19
1639453560000|2021-12-14 03:46:00|1802.16|1782.16|1803.32|1783.32|1803.32|1783.32|1802.16|1782.16|16
1639453570000|2021-12-14 03:46:10|1803.37|1783.37|1805.68|1785.68|1805.71|1785.71|1803.32|1783.32|30
1639453580000|2021-12-14 03:46:20|1805.65|1785.65|1807.21|1787.21|1807.71|1787.71|1805.64|1785.64|30
1639453590000|2021-12-14 03:46:30|1807.52|1787.52|1807.55|1787.55|1808.07|1788.07|1807.33|1787.33|23
1639453600000|2021-12-14 03:46:40|1806.96|1786.96|1807.51|1787.51|1807.51|1787.51|1806.62|1786.62|32
1639453610000|2021-12-14 03:46:50|1807.5|1787.5|1807.66|1787.66|1807.66|1787.66|1807.5|1787.5|12
1639453620000|2021-12-14 03:47:00|1807.56|1787.56|1807.68|1787.68|1807.69|1787.69|1807.49|1787.49|20
1639453630000|2021-12-14 03:47:10|1807.67|1787.67|1807.85|1787.85|1807.88|1787.88|1807.33|1787.33|29
1639453640000|2021-12-14 03:47:20|1807.87|1787.87|1808.51|1788.51|1808.65|1788.65|1807.87|1787.87|16
1639453650000|2021-12-14 03:47:30|1808.5|1788.5|1808.57|1788.57|1808.57|1788.57|1808.47|1788.47|13
1639453660000|2021-12-14 03:47:40|1808.52|1788.52|1808.53|1788.53|1808.6|1788.6|1808.49|1788.49|14
1639453670000|2021-12-14 03:47:50|1808.52|1788.52|1808.6|1788.6|1809.02|1789.02|1808.52|1788.52|25
1639453680000|2021-12-14 03:48:00|1808.61|1788.61|1808.77|1788.77|1809.52|1789.52|1808.61|1788.61|29
1639453690000|2021-12-14 03:48:10|1808.75|1788.75|1807.49|1787.49|1808.78|1788.78|1807.45|1787.45|24
1639453700000|2021-12-14 03:48:20|1807.61|1787.61|1808.99|1788.99|1809.1|1789.1|1807.54|1787.54|28
1639453710000|2021-12-14 03:48:30|1809|1789|1809.41|1789.41|1809.49|1789.49|1809|1789|11
1639453720000|2021-12-14 03:48:40|1809.01|1789.01|1808.5|1788.5|1809.41|1789.41|1808.5|1788.5|11
1639453730000|2021-12-14 03:48:50|1808.52|1788.52|1809.27|1789.27|1809.27|1789.27|1808.41|1788.41|32
1639453740000|2021-12-14 03:49:00|1809.33|1789.33|1809.3|1789.3|1809.42|1789.42|1809.27|1789.27|8
1639453750000|2021-12-14 03:49:10|1809.29|1789.29|1808.74|1788.74|1809.29|1789.29|1808.74|1788.74|5
1639453760000|2021-12-14 03:49:20|1808.75|1788.75|1808|1788|1808.75|1788.75|1807.98|1787.98|12
1639453770000|2021-12-14 03:49:30|1808.05|1788.05|1807.98|1787.98|1808.33|1788.33|1807.66|1787.66|24
1639453780000|2021-12-14 03:49:40|1807.99|1787.99|1807.33|1787.33|1808.03|1788.03|1807.33|1787.33|19
1639453790000|2021-12-14 03:49:50|1807.4|1787.4|1806.62|1786.62|1807.4|1787.4|1806.62|1786.62|9
1639453800000|2021-12-14 03:50:00|1806.67|1786.67|1804.16|1784.16|1806.67|1786.67|1803.95|1783.95|33
1639453810000|2021-12-14 03:50:10|1804.15|1784.15|1803|1783|1804.28|1784.28|1802.98|1782.98|32
1639453820000|2021-12-14 03:50:20|1802.99|1782.99|1802.84|1782.84|1803.04|1783.04|1802.68|1782.68|28
1639453830000|2021-12-14 03:50:30|1802.99|1782.99|1801.9|1781.9|1803.12|1783.12|1801.9|1781.9|32
1639453840000|2021-12-14 03:50:40|1801.89|1781.89|1801.26|1781.26|1802.13|1782.13|1801.24|1781.24|30
1639453850000|2021-12-14 03:50:50|1801.23|1781.23|1801.97|1781.97|1801.97|1781.97|1801.23|1781.23|26
1639453860000|2021-12-14 03:51:00|1801.98|1781.98|1801.76|1781.76|1802.12|1782.12|1801.7|1781.7|21
1639453870000|2021-12-14 03:51:10|1801.62|1781.62|1801.48|1781.48|1801.94|1781.94|1801.33|1781.33|25
1639453880000|2021-12-14 03:51:20|1801.46|1781.46|1801.11|1781.11|1801.46|1781.46|1801.06|1781.06|23
1639453890000|2021-12-14 03:51:30|1801.09|1781.09|1800.97|1780.97|1801.14|1781.14|1800.92|1780.92|28
1639453900000|2021-12-14 03:51:40|1801|1781|1800.89|1780.89|1801.07|1781.07|1800.78|1780.78|25
1639453910000|2021-12-14 03:51:50|1800.88|1780.88|1801.1|1781.1|1801.5|1781.5|1800.81|1780.81|32
1639453920000|2021-12-14 03:52:00|1801.11|1781.11|1800.23|1780.23|1801.23|1781.23|1800.23|1780.23|28
1639453930000|2021-12-14 03:52:10|1800.11|1780.11|1800.12|1780.12|1800.15|1780.15|1799.83|1779.83|22
1639453940000|2021-12-14 03:52:20|1800|1780|1799.87|1779.87|1800|1780|1799.83|1779.83|22
1639453950000|2021-12-14 03:52:30|1799.86|1779.86|1799.79|1779.79|1800.09|1780.09|1799.52|1779.52|28
1639453960000|2021-12-14 03:52:40|1799.78|1779.78|1799.8|1779.8|1799.97|1779.97|1799.71|1779.71|25
1639453970000|2021-12-14 03:52:50|1799.88|1779.88|1798.62|1778.62|1799.89|1779.89|1798.62|1778.62|32
1639453980000|2021-12-14 03:53:00|1798.27|1778.27|1799.75|1779.75|1799.91|1779.91|1798.17|1778.17|32
1639453990000|2021-12-14 03:53:10|1799.88|1779.88|1800.49|1780.49|1800.87|1780.87|1799.83|1779.83|31
1639454000000|2021-12-14 03:53:20|1800.48|1780.48|1798.72|1778.72|1800.48|1780.48|1798.72|1778.72|32
1639454010000|2021-12-14 03:53:30|1798.7|1778.7|1798.63|1778.63|1798.8|1778.8|1797.76|1777.76|25
1639454020000|2021-12-14 03:53:40|1798.64|1778.64|1798.73|1778.73|1798.86|1778.86|1798.56|1778.56|26
1639454030000|2021-12-14 03:53:50|1798.76|1778.76|1798.52|1778.52|1798.8|1778.8|1798.52|1778.52|23
1639454040000|2021-12-14 03:54:00|1798.55|1778.55|1798.95|1778.95|1798.96|1778.96|1798.55|1778.55|18
1639454050000|2021-12-14 03:54:10|1798.98|1778.98|1798.04|1778.04|1798.98|1778.98|1798|1778|30
1639454060000|2021-12-14 03:54:20|1798.03|1778.03|1797.09|1777.09|1798.17|1778.17|1797.06|1777.06|23
1639454070000|2021-12-14 03:54:30|1797.12|1777.12|1797.13|1777.13|1797.48|1777.48|1796.9|1776.9|16
1639454080000|2021-12-14 03:54:40|1797.05|1777.05|1797.2|1777.2|1797.31|1777.31|1797.01|1777.01|26
1639454090000|2021-12-14 03:54:50|1797.22|1777.22|1796.76|1776.76|1797.26|1777.26|1796.47|1776.47|35
1639454100000|2021-12-14 03:55:00|1796.92|1776.92|1796.95|1776.95|1796.99|1776.99|1796.7|1776.7|33
1639454110000|2021-12-14 03:55:10|1796.92|1776.92|1798.43|1778.43|1798.43|1778.43|1796.87|1776.87|27
1639454120000|2021-12-14 03:55:20|1798.45|1778.45|1799.03|1779.03|1799.03|1779.03|1798.38|1778.38|9
1639454130000|2021-12-14 03:55:30|1799.06|1779.06|1802.25|1782.25|1802.6|1782.6|1799.06|1779.06|29
1639454140000|2021-12-14 03:55:40|1802.23|1782.23|1803.28|1783.28|1803.28|1783.28|1802.15|1782.15|25
1639454150000|2021-12-14 03:55:50|1803.26|1783.26|1804.02|1784.02|1804.61|1784.61|1803.26|1783.26|23
1639454160000|2021-12-14 03:56:00|1804.17|1784.17|1805.41|1785.41|1805.5|1785.5|1804.02|1784.02|23
1639454170000|2021-12-14 03:56:10|1805.4|1785.4|1805.09|1785.09|1805.49|1785.49|1804.52|1784.52|21
1639454180000|2021-12-14 03:56:20|1805.16|1785.16|1805.6|1785.6|1805.6|1785.6|1804.86|1784.86|18
1639454190000|2021-12-14 03:56:30|1805.59|1785.59|1805.72|1785.72|1806.75|1786.75|1805.59|1785.59|27
1639454200000|2021-12-14 03:56:40|1805.69|1785.69|1805.61|1785.61|1805.7|1785.7|1805.36|1785.36|23
1639454210000|2021-12-14 03:56:50|1805.57|1785.57|1806.48|1786.48|1806.48|1786.48|1805.03|1785.03|22
1639454220000|2021-12-14 03:57:00|1806.51|1786.51|1807.45|1787.45|1807.5|1787.5|1806.46|1786.46|14
1639454230000|2021-12-14 03:57:10|1807.46|1787.46|1808.21|1788.21|1808.21|1788.21|1807.46|1787.46|3
1639454240000|2021-12-14 03:57:20|1808.25|1788.25|1809.67|1789.67|1809.67|1789.67|1808.25|1788.25|20
1639454250000|2021-12-14 03:57:30|1809.66|1789.66|1808.83|1788.83|1809.97|1789.97|1808.79|1788.79|21
1639454260000|2021-12-14 03:57:40|1808.81|1788.81|1808.03|1788.03|1808.81|1788.81|1808.03|1788.03|31
1639454270000|2021-12-14 03:57:50|1808.18|1788.18|1808.23|1788.23|1808.26|1788.26|1808.11|1788.11|23
1639454280000|2021-12-14 03:58:00|1808.19|1788.19|1808.17|1788.17|1808.25|1788.25|1807.94|1787.94|20
1639454290000|2021-12-14 03:58:10|1808.14|1788.14|1808.02|1788.02|1808.22|1788.22|1807.71|1787.71|19
1639454300000|2021-12-14 03:58:20|1808.04|1788.04|1807.45|1787.45|1808.23|1788.23|1807.4|1787.4|11
1639454310000|2021-12-14 03:58:30|1807.44|1787.44|1807.86|1787.86|1808.03|1788.03|1807.13|1787.13|28
1639454320000|2021-12-14 03:58:40|1807.76|1787.76|1808.53|1788.53|1808.53|1788.53|1807.76|1787.76|16
1639454330000|2021-12-14 03:58:50|1808.82|1788.82|1809.5|1789.5|1809.5|1789.5|1808.82|1788.82|8
1639454340000|2021-12-14 03:59:00|1810.02|1790.02|1809.1|1789.1|1810.23|1790.23|1808.79|1788.79|33
1639454350000|2021-12-14 03:59:10|1809.06|1789.06|1809.01|1789.01|1809.06|1789.06|1808.98|1788.98|9
1639454360000|2021-12-14 03:59:20|1809.04|1789.04|1809.7|1789.7|1809.7|1789.7|1809.04|1789.04|17
1639454370000|2021-12-14 03:59:30|1809.72|1789.72|1810.07|1790.07|1810.42|1790.42|1809.72|1789.72|16
1639454380000|2021-12-14 03:59:40|1810.1|1790.1|1810.17|1790.17|1810.23|1790.23|1810.02|1790.02|22
1639454390000|2021-12-14 03:59:50|1810.16|1790.16|1810.12|1790.12|1810.19|1790.19|1809.95|1789.95|27
1639454400000|2021-12-14 04:00:00|1810.17|1790.17|1806.95|1786.95|1810.19|1790.19|1806.95|1786.95|32
1639454410000|2021-12-14 04:00:10|1807.04|1787.04|1806.73|1786.73|1807.19|1787.19|1806.57|1786.57|29
1639454420000|2021-12-14 04:00:20|1807.19|1787.19|1809.36|1789.36|1809.36|1789.36|1807.19|1787.19|20
1639454430000|2021-12-14 04:00:30|1809.43|1789.43|1810.74|1790.74|1810.74|1790.74|1809.43|1789.43|32
1639454440000|2021-12-14 04:00:40|1810.76|1790.76|1810.76|1790.76|1810.76|1790.76|1810.74|1790.74|5
1639454450000|2021-12-14 04:00:50|1810.67|1790.67|1810.71|1790.71|1810.89|1790.89|1810.49|1790.49|17
1639454460000|2021-12-14 04:01:00|1810.73|1790.73|1811.65|1791.65|1811.73|1791.73|1810.58|1790.58|17
1639454470000|2021-12-14 04:01:10|1811.71|1791.71|1813.81|1793.81|1813.81|1793.81|1811.59|1791.59|33
1639454480000|2021-12-14 04:01:20|1813.94|1793.94|1813.18|1793.18|1814.11|1794.11|1812.92|1792.92|39
1639454490000|2021-12-14 04:01:30|1813.15|1793.15|1812.42|1792.42|1813.22|1793.22|1812.11|1792.11|36
1639454500000|2021-12-14 04:01:40|1812.32|1792.32|1812.37|1792.37|1812.47|1792.47|1812.32|1792.32|9
1639454510000|2021-12-14 04:01:50|1812.46|1792.46|1812.49|1792.49|1812.77|1792.77|1812.46|1792.46|19
1639454520000|2021-12-14 04:02:00|1811.79|1791.79|1812.52|1792.52|1812.57|1792.57|1811.79|1791.79|20
1639454530000|2021-12-14 04:02:10|1812.57|1792.57|1813.34|1793.34|1813.38|1793.38|1812.54|1792.54|23
1639454540000|2021-12-14 04:02:20|1813.21|1793.21|1813.62|1793.62|1813.62|1793.62|1812.85|1792.85|27
1639454550000|2021-12-14 04:02:30|1813.59|1793.59|1813.38|1793.38|1814.02|1794.02|1812.76|1792.76|28
1639454560000|2021-12-14 04:02:40|1813.32|1793.32|1812.39|1792.39|1813.36|1793.36|1812.3|1792.3|22
1639454570000|2021-12-14 04:02:50|1812.67|1792.67|1812.21|1792.21|1812.68|1792.68|1811.99|1791.99|28
1639454580000|2021-12-14 04:03:00|1812.12|1792.12|1810.08|1790.08|1812.12|1792.12|1810.08|1790.08|28
1639454590000|2021-12-14 04:03:10|1810.06|1790.06|1810.59|1790.59|1810.59|1790.59|1809.05|1789.05|36
1639454600000|2021-12-14 04:03:20|1810.62|1790.62|1810.66|1790.66|1810.66|1790.66|1809.84|1789.84|21
1639454610000|2021-12-14 04:03:30|1810.69|1790.69|1810.69|1790.69|1810.69|1790.69|1810.69|1790.69|1
1639454620000|2021-12-14 04:03:40|1811.19|1791.19|1811.55|1791.55|1811.55|1791.55|1811.19|1791.19|10
1639454630000|2021-12-14 04:03:50|1811.81|1791.81|1812.05|1792.05|1812.1|1792.1|1811.75|1791.75|4
1639454640000|2021-12-14 04:04:00|1811.8|1791.8|1811.76|1791.76|1812.15|1792.15|1811.75|1791.75|11
1639454650000|2021-12-14 04:04:10|1811.8|1791.8|1813.5|1793.5|1813.58|1793.58|1811.74|1791.74|23
1639454660000|2021-12-14 04:04:20|1813.56|1793.56|1813.35|1793.35|1813.56|1793.56|1813.28|1793.28|20
1639454670000|2021-12-14 04:04:30|1813.37|1793.37|1807.96|1787.96|1813.55|1793.55|1807.96|1787.96|34
1639454680000|2021-12-14 04:04:40|1807.87|1787.87|1804.96|1784.96|1807.87|1787.87|1804.52|1784.52|27
1639454690000|2021-12-14 04:04:50|1804.97|1784.97|1806.64|1786.64|1806.99|1786.99|1804.97|1784.97|16
1639454700000|2021-12-14 04:05:00|1806.68|1786.68|1806.62|1786.62|1806.69|1786.69|1806.61|1786.61|4
1639454710000|2021-12-14 04:05:10|1806.61|1786.61|1807.29|1787.29|1807.94|1787.94|1806.61|1786.61|27
1639454720000|2021-12-14 04:05:20|1807.49|1787.49|1806.18|1786.18|1807.49|1787.49|1806.18|1786.18|24
1639454730000|2021-12-14 04:05:30|1806.29|1786.29|1806.14|1786.14|1806.31|1786.31|1805.36|1785.36|27
1639454740000|2021-12-14 04:05:40|1806.33|1786.33|1806.56|1786.56|1806.62|1786.62|1806.16|1786.16|18
1639454750000|2021-12-14 04:05:50|1806.5|1786.5|1806.83|1786.83|1806.88|1786.88|1806.5|1786.5|14
1639454760000|2021-12-14 04:06:00|1806.85|1786.85|1807.73|1787.73|1807.99|1787.99|1806.85|1786.85|22
1639454770000|2021-12-14 04:06:10|1807.93|1787.93|1807.16|1787.16|1807.93|1787.93|1807.16|1787.16|33
1639454780000|2021-12-14 04:06:20|1807.36|1787.36|1806.72|1786.72|1807.36|1787.36|1806.64|1786.64|13
1639454790000|2021-12-14 04:06:30|1806.74|1786.74|1807.6|1787.6|1807.99|1787.99|1806.74|1786.74|21
1639454800000|2021-12-14 04:06:40|1807.73|1787.73|1805.07|1785.07|1807.73|1787.73|1804.38|1784.38|33
1639454810000|2021-12-14 04:06:50|1805.01|1785.01|1804.36|1784.36|1805.46|1785.46|1804.36|1784.36|33
1639454820000|2021-12-14 04:07:00|1804.35|1784.35|1804.23|1784.23|1804.79|1784.79|1804.23|1784.23|26
1639454830000|2021-12-14 04:07:10|1804.24|1784.24|1804.89|1784.89|1804.9|1784.9|1804.24|1784.24|12
1639454840000|2021-12-14 04:07:20|1805.08|1785.08|1804.62|1784.62|1805.69|1785.69|1804.19|1784.19|32
1639454850000|2021-12-14 04:07:30|1804.72|1784.72|1804.82|1784.82|1804.82|1784.82|1804.32|1784.32|24
1639454860000|2021-12-14 04:07:40|1804.85|1784.85|1805.21|1785.21|1805.21|1785.21|1804.78|1784.78|20
1639454870000|2021-12-14 04:07:50|1805.27|1785.27|1805.29|1785.29|1805.4|1785.4|1805.09|1785.09|11
1639454880000|2021-12-14 04:08:00|1805.39|1785.39|1805.43|1785.43|1805.73|1785.73|1805.37|1785.37|12
1639454890000|2021-12-14 04:08:10|1805.73|1785.73|1805.81|1785.81|1805.85|1785.85|1805.43|1785.43|11
1639454900000|2021-12-14 04:08:20|1805.72|1785.72|1805.48|1785.48|1806.03|1786.03|1805.48|1785.48|12
1639454910000|2021-12-14 04:08:30|1805.57|1785.57|1805.64|1785.64|1805.68|1785.68|1805.43|1785.43|11
1639454920000|2021-12-14 04:08:40|1805.63|1785.63|1806.83|1786.83|1806.87|1786.87|1805.63|1785.63|17
1639454930000|2021-12-14 04:08:50|1806.8|1786.8|1807.77|1787.77|1807.77|1787.77|1806.8|1786.8|15
1639454940000|2021-12-14 04:09:00|1807.63|1787.63|1807.53|1787.53|1807.65|1787.65|1807.11|1787.11|20
1639454950000|2021-12-14 04:09:10|1807.68|1787.68|1808.54|1788.54|1808.54|1788.54|1807.68|1787.68|22
1639454960000|2021-12-14 04:09:20|1808.52|1788.52|1808.09|1788.09|1808.53|1788.53|1807.98|1787.98|12
1639454970000|2021-12-14 04:09:30|1808.11|1788.11|1807.88|1787.88|1808.11|1788.11|1807.46|1787.46|26
1639454980000|2021-12-14 04:09:40|1807.63|1787.63|1805.84|1785.84|1807.63|1787.63|1805.54|1785.54|33
1639454990000|2021-12-14 04:09:50|1805.71|1785.71|1805.68|1785.68|1805.84|1785.84|1805.57|1785.57|24
1639455000000|2021-12-14 04:10:00|1805.67|1785.67|1805.67|1785.67|1805.83|1785.83|1805.64|1785.64|15
1639455010000|2021-12-14 04:10:10|1805.7|1785.7|1805.14|1785.14|1805.74|1785.74|1805.1|1785.1|22
1639455020000|2021-12-14 04:10:20|1805.24|1785.24|1805.01|1785.01|1805.39|1785.39|1804.91|1784.91|20
1639455030000|2021-12-14 04:10:30|1805.07|1785.07|1805.9|1785.9|1805.92|1785.92|1804.81|1784.81|25
1639455040000|2021-12-14 04:10:40|1805.89|1785.89|1807.3|1787.3|1807.35|1787.35|1805.89|1785.89|16
1639455050000|2021-12-14 04:10:50|1807.28|1787.28|1807.69|1787.69|1808.04|1788.04|1807.28|1787.28|14
1639455060000|2021-12-14 04:11:00|1807.67|1787.67|1807.36|1787.36|1808.11|1788.11|1807.36|1787.36|31
1639455070000|2021-12-14 04:11:10|1807.23|1787.23|1806.31|1786.31|1807.23|1787.23|1806.16|1786.16|29
1639455080000|2021-12-14 04:11:20|1806.28|1786.28|1806.91|1786.91|1806.91|1786.91|1806.28|1786.28|22
1639455090000|2021-12-14 04:11:30|1806.92|1786.92|1806.92|1786.92|1807.15|1787.15|1806.86|1786.86|21
1639455100000|2021-12-14 04:11:40|1806.9|1786.9|1806.75|1786.75|1806.9|1786.9|1806.07|1786.07|19
1639455110000|2021-12-14 04:11:50|1806.74|1786.74|1806.94|1786.94|1807.02|1787.02|1806.64|1786.64|29
1639455120000|2021-12-14 04:12:00|1806.96|1786.96|1806.91|1786.91|1807.01|1787.01|1806.75|1786.75|24
1639455130000|2021-12-14 04:12:10|1806.86|1786.86|1807.61|1787.61|1807.61|1787.61|1806.66|1786.66|33
1639455140000|2021-12-14 04:12:20|1807.44|1787.44|1807.87|1787.87|1808.09|1788.09|1807.44|1787.44|12
1639455150000|2021-12-14 04:12:30|1807.88|1787.88|1808.52|1788.52|1808.62|1788.62|1807.85|1787.85|22
1639455160000|2021-12-14 04:12:40|1808.49|1788.49|1808.52|1788.52|1808.55|1788.55|1808.46|1788.46|5
1639455170000|2021-12-14 04:12:50|1808.55|1788.55|1806.51|1786.51|1808.55|1788.55|1806.38|1786.38|28
1639455180000|2021-12-14 04:13:00|1806.38|1786.38|1805.6|1785.6|1806.7|1786.7|1805.6|1785.6|28
1639455190000|2021-12-14 04:13:10|1805.61|1785.61|1804.78|1784.78|1805.71|1785.71|1803.89|1783.89|31
1639455200000|2021-12-14 04:13:20|1804.77|1784.77|1804.63|1784.63|1804.91|1784.91|1804.19|1784.19|33
1639455210000|2021-12-14 04:13:30|1804.57|1784.57|1804.4|1784.4|1804.58|1784.58|1804.2|1784.2|32
1639455220000|2021-12-14 04:13:40|1804.23|1784.23|1804.66|1784.66|1804.66|1784.66|1804.19|1784.19|32
1639455230000|2021-12-14 04:13:50|1804.68|1784.68|1803.53|1783.53|1804.76|1784.76|1803.48|1783.48|25
1639455240000|2021-12-14 04:14:00|1803.56|1783.56|1803.47|1783.47|1804.09|1784.09|1803.47|1783.47|30
1639455250000|2021-12-14 04:14:10|1803.46|1783.46|1802.73|1782.73|1803.53|1783.53|1802.63|1782.63|29
1639455260000|2021-12-14 04:14:20|1802.72|1782.72|1803.36|1783.36|1803.37|1783.37|1802.72|1782.72|29
1639455270000|2021-12-14 04:14:30|1803.39|1783.39|1802.75|1782.75|1803.39|1783.39|1802.75|1782.75|28
1639455280000|2021-12-14 04:14:40|1802.8|1782.8|1803.7|1783.7|1803.7|1783.7|1802.33|1782.33|32
1639455290000|2021-12-14 04:14:50|1803.71|1783.71|1805.58|1785.58|1805.58|1785.58|1803.71|1783.71|19
1639455300000|2021-12-14 04:15:00|1805.55|1785.55|1806.32|1786.32|1806.32|1786.32|1805.55|1785.55|10
1639455310000|2021-12-14 04:15:10|1806.3|1786.3|1806.19|1786.19|1806.39|1786.39|1805.76|1785.76|23
1639455320000|2021-12-14 04:15:20|1806.09|1786.09|1806.66|1786.66|1806.75|1786.75|1806.07|1786.07|13
1639455330000|2021-12-14 04:15:30|1806.8|1786.8|1807.53|1787.53|1807.56|1787.56|1806.7|1786.7|21
1639455340000|2021-12-14 04:15:40|1807.57|1787.57|1807.58|1787.58|1807.82|1787.82|1807.46|1787.46|26
1639455350000|2021-12-14 04:15:50|1807.55|1787.55|1807.93|1787.93|1807.93|1787.93|1807.54|1787.54|14
1639455360000|2021-12-14 04:16:00|1807.95|1787.95|1808.04|1788.04|1808.41|1788.41|1807.95|1787.95|19
1639455370000|2021-12-14 04:16:10|1808.07|1788.07|1808.45|1788.45|1808.45|1788.45|1808|1788|7
1639455380000|2021-12-14 04:16:20|1808.47|1788.47|1809.25|1789.25|1809.38|1789.38|1808.47|1788.47|26
1639455390000|2021-12-14 04:16:30|1809.29|1789.29|1809.42|1789.42|1809.68|1789.68|1809.29|1789.29|7
1639455400000|2021-12-14 04:16:40|1809.46|1789.46|1808.18|1788.18|1809.49|1789.49|1808.12|1788.12|28
1639455410000|2021-12-14 04:16:50|1808.21|1788.21|1807.88|1787.88|1808.21|1788.21|1807.86|1787.86|22
1639455420000|2021-12-14 04:17:00|1807.86|1787.86|1808.36|1788.36|1808.36|1788.36|1807.74|1787.74|16
1639455430000|2021-12-14 04:17:10|1808.6|1788.6|1808.57|1788.57|1808.79|1788.79|1808.45|1788.45|18
1639455440000|2021-12-14 04:17:20|1808.58|1788.58|1808.42|1788.42|1808.58|1788.58|1807.94|1787.94|13
1639455450000|2021-12-14 04:17:30|1808.41|1788.41|1807.96|1787.96|1808.43|1788.43|1807.96|1787.96|21
1639455460000|2021-12-14 04:17:40|1807.88|1787.88|1807.11|1787.11|1807.88|1787.88|1807.11|1787.11|18
1639455470000|2021-12-14 04:17:50|1807.02|1787.02|1806.82|1786.82|1807.07|1787.07|1806.82|1786.82|6
1639455480000|2021-12-14 04:18:00|1806.87|1786.87|1806.95|1786.95|1806.96|1786.96|1806.82|1786.82|8
1639455490000|2021-12-14 04:18:10|1806.96|1786.96|1806.69|1786.69|1807.03|1787.03|1806.69|1786.69|9
1639455500000|2021-12-14 04:18:20|1806.95|1786.95|1806.91|1786.91|1807.29|1787.29|1806.91|1786.91|5
1639455510000|2021-12-14 04:18:30|1806.88|1786.88|1806.25|1786.25|1806.88|1786.88|1806.02|1786.02|20
1639455520000|2021-12-14 04:18:40|1806.26|1786.26|1804.29|1784.29|1806.62|1786.62|1804.29|1784.29|33
1639455530000|2021-12-14 04:18:50|1804.28|1784.28|1803.57|1783.57|1804.81|1784.81|1803.33|1783.33|35
1639455540000|2021-12-14 04:19:00|1803.56|1783.56|1803.5|1783.5|1803.66|1783.66|1803.04|1783.04|28
1639455550000|2021-12-14 04:19:10|1803.49|1783.49|1803.1|1783.1|1803.51|1783.51|1803.08|1783.08|25
1639455560000|2021-12-14 04:19:20|1803.09|1783.09|1802.79|1782.79|1803.09|1783.09|1802.77|1782.77|11
1639455570000|2021-12-14 04:19:30|1802.78|1782.78|1802.68|1782.68|1802.78|1782.78|1801.91|1781.91|27
1639455580000|2021-12-14 04:19:40|1802.69|1782.69|1803.85|1783.85|1803.85|1783.85|1802.69|1782.69|33
1639455590000|2021-12-14 04:19:50|1803.87|1783.87|1803.23|1783.23|1803.93|1783.93|1803.23|1783.23|27
1639455600000|2021-12-14 04:20:00|1803.25|1783.25|1802.74|1782.74|1803.29|1783.29|1802.7|1782.7|21
1639455610000|2021-12-14 04:20:10|1802.79|1782.79|1802.5|1782.5|1803.11|1783.11|1802.5|1782.5|23
1639455620000|2021-12-14 04:20:20|1802.4|1782.4|1802.56|1782.56|1802.68|1782.68|1802.36|1782.36|17
1639455630000|2021-12-14 04:20:30|1802.24|1782.24|1803.21|1783.21|1803.23|1783.23|1802.24|1782.24|14
1639455640000|2021-12-14 04:20:40|1803.85|1783.85|1803.71|1783.71|1803.85|1783.85|1803.7|1783.7|15
1639455650000|2021-12-14 04:20:50|1803.7|1783.7|1803.64|1783.64|1803.82|1783.82|1803.58|1783.58|15
1639455660000|2021-12-14 04:21:00|1803.63|1783.63|1803.65|1783.65|1804.2|1784.2|1803.6|1783.6|26
1639455670000|2021-12-14 04:21:10|1803.55|1783.55|1802.26|1782.26|1803.55|1783.55|1802.26|1782.26|24
1639455680000|2021-12-14 04:21:20|1802.2|1782.2|1801.99|1781.99|1802.2|1782.2|1801.7|1781.7|20
1639455690000|2021-12-14 04:21:30|1801.98|1781.98|1801.72|1781.72|1801.98|1781.98|1801.48|1781.48|20
1639455700000|2021-12-14 04:21:40|1801.74|1781.74|1802.43|1782.43|1802.44|1782.44|1801.74|1781.74|15
1639455710000|2021-12-14 04:21:50|1802.42|1782.42|1802.71|1782.71|1802.71|1782.71|1802.13|1782.13|23
1639455720000|2021-12-14 04:22:00|1802.72|1782.72|1802.57|1782.57|1802.72|1782.72|1802.36|1782.36|23
1639455730000|2021-12-14 04:22:10|1802.63|1782.63|1803.48|1783.48|1803.62|1783.62|1802.57|1782.57|19
1639455740000|2021-12-14 04:22:20|1803.21|1783.21|1803|1783|1803.21|1783.21|1803|1783|5
1639455750000|2021-12-14 04:22:30|1803.03|1783.03|1803.69|1783.69|1803.69|1783.69|1803.03|1783.03|8
1639455760000|2021-12-14 04:22:40|1803.63|1783.63|1803.71|1783.71|1803.77|1783.77|1803.58|1783.58|7
1639455770000|2021-12-14 04:22:50|1803.68|1783.68|1803.31|1783.31|1803.68|1783.68|1803.13|1783.13|20
1639455780000|2021-12-14 04:23:00|1803.37|1783.37|1803.4|1783.4|1803.54|1783.54|1803.31|1783.31|18
1639455790000|2021-12-14 04:23:10|1803.2|1783.2|1803.3|1783.3|1803.54|1783.54|1802.97|1782.97|13
1639455800000|2021-12-14 04:23:20|1803.29|1783.29|1803.34|1783.34|1803.48|1783.48|1803.29|1783.29|13
1639455810000|2021-12-14 04:23:30|1803.57|1783.57|1803.16|1783.16|1803.57|1783.57|1803.02|1783.02|14
1639455820000|2021-12-14 04:23:40|1803.15|1783.15|1803.21|1783.21|1803.25|1783.25|1803.14|1783.14|18
1639455830000|2021-12-14 04:23:50|1803.2|1783.2|1802.93|1782.93|1803.2|1783.2|1802.67|1782.67|21
1639455840000|2021-12-14 04:24:00|1802.99|1782.99|1803.74|1783.74|1803.89|1783.89|1802.93|1782.93|22
1639455850000|2021-12-14 04:24:10|1803.76|1783.76|1804.12|1784.12|1804.13|1784.13|1803.65|1783.65|15
1639455860000|2021-12-14 04:24:20|1804.16|1784.16|1805.42|1785.42|1805.42|1785.42|1804.16|1784.16|26
1639455870000|2021-12-14 04:24:30|1805.41|1785.41|1804.96|1784.96|1805.41|1785.41|1804.46|1784.46|29
1639455880000|2021-12-14 04:24:40|1804.94|1784.94|1805.24|1785.24|1805.24|1785.24|1804.83|1784.83|16
1639455890000|2021-12-14 04:24:50|1805.25|1785.25|1805.35|1785.35|1805.38|1785.38|1805.24|1785.24|16
1639455900000|2021-12-14 04:25:00|1805.29|1785.29|1805.11|1785.11|1805.29|1785.29|1804.76|1784.76|25
1639455910000|2021-12-14 04:25:10|1805.08|1785.08|1806.4|1786.4|1806.4|1786.4|1804.91|1784.91|21
1639455920000|2021-12-14 04:25:20|1806.55|1786.55|1806.45|1786.45|1806.74|1786.74|1806.23|1786.23|18
1639455930000|2021-12-14 04:25:30|1806.64|1786.64|1806.56|1786.56|1806.7|1786.7|1806.1|1786.1|16
1639455940000|2021-12-14 04:25:40|1806.61|1786.61|1807.66|1787.66|1807.8|1787.8|1806.61|1786.61|29
1639455950000|2021-12-14 04:25:50|1807.64|1787.64|1807.54|1787.54|1807.75|1787.75|1807.52|1787.52|16
1639455960000|2021-12-14 04:26:00|1807.53|1787.53|1806.09|1786.09|1807.53|1787.53|1806.09|1786.09|28
1639455970000|2021-12-14 04:26:10|1806.08|1786.08|1805.75|1785.75|1806.08|1786.08|1805.21|1785.21|26
1639455980000|2021-12-14 04:26:20|1805.73|1785.73|1805.54|1785.54|1805.73|1785.73|1805.51|1785.51|20
1639455990000|2021-12-14 04:26:30|1805.63|1785.63|1805.62|1785.62|1805.7|1785.7|1805.61|1785.61|17
1639456000000|2021-12-14 04:26:40|1805.64|1785.64|1806.02|1786.02|1806.32|1786.32|1805.64|1785.64|19
1639456010000|2021-12-14 04:26:50|1806.04|1786.04|1805.15|1785.15|1806.07|1786.07|1805.15|1785.15|16
1639456020000|2021-12-14 04:27:00|1805.13|1785.13|1805.02|1785.02|1805.37|1785.37|1804.58|1784.58|28
1639456030000|2021-12-14 04:27:10|1805.04|1785.04|1805.07|1785.07|1805.26|1785.26|1804.74|1784.74|25
1639456040000|2021-12-14 04:27:20|1805.08|1785.08|1805.29|1785.29|1805.37|1785.37|1804.93|1784.93|15
1639456050000|2021-12-14 04:27:30|1805.24|1785.24|1804.69|1784.69|1805.24|1785.24|1804.41|1784.41|17
1639456060000|2021-12-14 04:27:40|1804.68|1784.68|1804.59|1784.59|1804.68|1784.68|1804.59|1784.59|16
1639456070000|2021-12-14 04:27:50|1804.65|1784.65|1804.48|1784.48|1804.97|1784.97|1804.41|1784.41|26
1639456080000|2021-12-14 04:28:00|1804.52|1784.52|1803.62|1783.62|1804.62|1784.62|1803.62|1783.62|25
1639456090000|2021-12-14 04:28:10|1803.68|1783.68|1803.13|1783.13|1803.71|1783.71|1803.13|1783.13|14
1639456100000|2021-12-14 04:28:20|1803.09|1783.09|1802.27|1782.27|1803.09|1783.09|1802.2|1782.2|26
1639456110000|2021-12-14 04:28:30|1802.46|1782.46|1802.48|1782.48|1802.5|1782.5|1802.16|1782.16|23
1639456120000|2021-12-14 04:28:40|1802.49|1782.49|1802.31|1782.31|1802.49|1782.49|1801.88|1781.88|23
1639456130000|2021-12-14 04:28:50|1802.38|1782.38|1802.46|1782.46|1802.46|1782.46|1802.37|1782.37|10
1639456140000|2021-12-14 04:29:00|1802.45|1782.45|1802.27|1782.27|1802.53|1782.53|1802.21|1782.21|18
1639456150000|2021-12-14 04:29:10|1802.21|1782.21|1802.95|1782.95|1802.95|1782.95|1802.21|1782.21|14
1639456160000|2021-12-14 04:29:20|1803.01|1783.01|1802.75|1782.75|1803.06|1783.06|1802.75|1782.75|6
1639456170000|2021-12-14 04:29:30|1802.73|1782.73|1802.01|1782.01|1802.79|1782.79|1801.96|1781.96|25
1639456180000|2021-12-14 04:29:40|1802.03|1782.03|1803.08|1783.08|1803.14|1783.14|1801.72|1781.72|30
1639456190000|2021-12-14 04:29:50|1803.34|1783.34|1803.74|1783.74|1803.88|1783.88|1803.34|1783.34|10
1639456200000|2021-12-14 04:30:00|1803.78|1783.78|1805.15|1785.15|1805.15|1785.15|1803.53|1783.53|21
1639456210000|2021-12-14 04:30:10|1805.56|1785.56|1808.48|1788.48|1808.48|1788.48|1805.53|1785.53|20
1639456220000|2021-12-14 04:30:20|1808.53|1788.53|1808.49|1788.49|1808.55|1788.55|1808.41|1788.41|17
1639456230000|2021-12-14 04:30:30|1808.41|1788.41|1807.58|1787.58|1808.97|1788.97|1807.58|1787.58|22
1639456240000|2021-12-14 04:30:40|1807.71|1787.71|1807.8|1787.8|1807.88|1787.88|1807.4|1787.4|32
1639456250000|2021-12-14 04:30:50|1807.79|1787.79|1807.93|1787.93|1808.3|1788.3|1807.58|1787.58|31
1639456260000|2021-12-14 04:31:00|1808.01|1788.01|1808.46|1788.46|1808.65|1788.65|1807.9|1787.9|22
1639456270000|2021-12-14 04:31:10|1808.42|1788.42|1808.52|1788.52|1808.52|1788.52|1808.36|1788.36|17
1639456280000|2021-12-14 04:31:20|1808.51|1788.51|1808.24|1788.24|1808.58|1788.58|1808.05|1788.05|20
1639456290000|2021-12-14 04:31:30|1808.25|1788.25|1808.69|1788.69|1808.69|1788.69|1808.2|1788.2|15
1639456300000|2021-12-14 04:31:40|1808.75|1788.75|1809.33|1789.33|1809.4|1789.4|1808.65|1788.65|11
1639456310000|2021-12-14 04:31:50|1809.38|1789.38|1809.38|1789.38|1809.38|1789.38|1809.38|1789.38|1
1639456320000|2021-12-14 04:32:00|1809.56|1789.56|1809.82|1789.82|1809.82|1789.82|1809.56|1789.56|4
1639456330000|2021-12-14 04:32:10|1809.93|1789.93|1809.82|1789.82|1809.93|1789.93|1809.82|1789.82|5
1639456340000|2021-12-14 04:32:20|1810.49|1790.49|1813.85|1793.85|1813.85|1793.85|1810.23|1790.23|33
1639456350000|2021-12-14 04:32:30|1814.12|1794.12|1814.61|1794.61|1814.61|1794.61|1813.92|1793.92|14
1639456360000|2021-12-14 04:32:40|1814.74|1794.74|1814.78|1794.78|1814.78|1794.78|1814.67|1794.67|4
1639456370000|2021-12-14 04:32:50|1814.77|1794.77|1814.46|1794.46|1814.87|1794.87|1814.46|1794.46|15
1639456380000|2021-12-14 04:33:00|1814.18|1794.18|1814.33|1794.33|1814.48|1794.48|1813.77|1793.77|14
1639456390000|2021-12-14 04:33:10|1814.16|1794.16|1812.69|1792.69|1814.32|1794.32|1812.69|1792.69|25
1639456400000|2021-12-14 04:33:20|1813.22|1793.22|1812.21|1792.21|1813.22|1793.22|1812.21|1792.21|30
1639456410000|2021-12-14 04:33:30|1812.98|1792.98|1811.51|1791.51|1812.98|1792.98|1811.1|1791.1|21
1639456420000|2021-12-14 04:33:40|1811.49|1791.49|1812.5|1792.5|1812.5|1792.5|1811.37|1791.37|13
1639456430000|2021-12-14 04:33:50|1812.47|1792.47|1812.86|1792.86|1812.93|1792.93|1812.47|1792.47|16
1639456440000|2021-12-14 04:34:00|1812.85|1792.85|1814.19|1794.19|1814.19|1794.19|1812.82|1792.82|18
1639456450000|2021-12-14 04:34:10|1814.08|1794.08|1814.25|1794.25|1814.25|1794.25|1813.96|1793.96|13
1639456460000|2021-12-14 04:34:20|1814.24|1794.24|1814.09|1794.09|1814.27|1794.27|1813.98|1793.98|13
1639456470000|2021-12-14 04:34:30|1814.01|1794.01|1814.31|1794.31|1814.44|1794.44|1814.01|1794.01|9
1639456480000|2021-12-14 04:34:40|1814.35|1794.35|1814.67|1794.67|1814.69|1794.69|1814.35|1794.35|7
1639456490000|2021-12-14 04:34:50|1814.72|1794.72|1814.42|1794.42|1814.72|1794.72|1814.42|1794.42|5
1639456500000|2021-12-14 04:35:00|1814.36|1794.36|1813.75|1793.75|1814.41|1794.41|1813.75|1793.75|19
1639456510000|2021-12-14 04:35:10|1813.72|1793.72|1813.72|1793.72|1813.72|1793.72|1813.69|1793.69|8
1639456520000|2021-12-14 04:35:20|1813.51|1793.51|1812.31|1792.31|1813.51|1793.51|1812.31|1792.31|25
1639456530000|2021-12-14 04:35:30|1812.26|1792.26|1811.88|1791.88|1812.28|1792.28|1811.87|1791.87|13
1639456540000|2021-12-14 04:35:40|1812.01|1792.01|1811.9|1791.9|1812.06|1792.06|1811.84|1791.84|10
1639456550000|2021-12-14 04:35:50|1812.18|1792.18|1812.07|1792.07|1812.18|1792.18|1811.94|1791.94|5
1639456560000|2021-12-14 04:36:00|1812|1792|1813.08|1793.08|1813.08|1793.08|1811.96|1791.96|17
1639456570000|2021-12-14 04:36:10|1813|1793|1812.59|1792.59|1813|1793|1812.59|1792.59|6
1639456580000|2021-12-14 04:36:20|1812.58|1792.58|1812.33|1792.33|1812.58|1792.58|1812.33|1792.33|3
1639456590000|2021-12-14 04:36:30|1812.05|1792.05|1811.37|1791.37|1812.05|1792.05|1811.37|1791.37|6
1639456600000|2021-12-14 04:36:40|1811.25|1791.25|1809.71|1789.71|1811.25|1791.25|1809.71|1789.71|21
1639456610000|2021-12-14 04:36:50|1809.69|1789.69|1809.63|1789.63|1809.72|1789.72|1809.6|1789.6|10
1639456620000|2021-12-14 04:37:00|1809.84|1789.84|1810.97|1790.97|1811|1791|1809.84|1789.84|27
1639456630000|2021-12-14 04:37:10|1810.96|1790.96|1810.63|1790.63|1810.96|1790.96|1810.63|1790.63|17
1639456640000|2021-12-14 04:37:20|1810.62|1790.62|1810.33|1790.33|1810.7|1790.7|1810.27|1790.27|11
1639456650000|2021-12-14 04:37:30|1810.61|1790.61|1810.72|1790.72|1810.72|1790.72|1810.56|1790.56|8
1639456660000|2021-12-14 04:37:40|1810.71|1790.71|1810.13|1790.13|1810.84|1790.84|1810.13|1790.13|6
1639456670000|2021-12-14 04:37:50|1810.66|1790.66|1811.04|1791.04|1811.05|1791.05|1810.13|1790.13|19
1639456680000|2021-12-14 04:38:00|1810.96|1790.96|1810.34|1790.34|1811|1791|1810.34|1790.34|23
1639456690000|2021-12-14 04:38:10|1810.31|1790.31|1810|1790|1810.31|1790.31|1809.38|1789.38|23
1639456700000|2021-12-14 04:38:20|1810.02|1790.02|1809.53|1789.53|1810.02|1790.02|1809.53|1789.53|14
1639456710000|2021-12-14 04:38:30|1809.52|1789.52|1809.54|1789.54|1809.59|1789.59|1808.96|1788.96|14
1639456720000|2021-12-14 04:38:40|1809.53|1789.53|1810.05|1790.05|1810.26|1790.26|1809.02|1789.02|18
1639456730000|2021-12-14 04:38:50|1810.04|1790.04|1809.74|1789.74|1810.5|1790.5|1809.6|1789.6|16
1639456740000|2021-12-14 04:39:00|1809.73|1789.73|1810.05|1790.05|1810.05|1790.05|1809.58|1789.58|16
1639456750000|2021-12-14 04:39:10|1809.83|1789.83|1810.13|1790.13|1810.37|1790.37|1809.83|1789.83|16
1639456760000|2021-12-14 04:39:20|1810.59|1790.59|1809.13|1789.13|1810.74|1790.74|1809.13|1789.13|23
1639456770000|2021-12-14 04:39:30|1809.11|1789.11|1809.21|1789.21|1809.4|1789.4|1808.21|1788.21|9
1639456780000|2021-12-14 04:39:40|1809.49|1789.49|1809.45|1789.45|1809.65|1789.65|1808.82|1788.82|9
1639456790000|2021-12-14 04:39:50|1809.43|1789.43|1808.93|1788.93|1809.43|1789.43|1808.93|1788.93|8
1639456800000|2021-12-14 04:40:00|1809.11|1789.11|1809.21|1789.21|1809.22|1789.22|1808.72|1788.72|15
1639456810000|2021-12-14 04:40:10|1809.26|1789.26|1809.17|1789.17|1809.31|1789.31|1808.97|1788.97|12
1639456820000|2021-12-14 04:40:20|1809.09|1789.09|1808.8|1788.8|1809.32|1789.32|1808.8|1788.8|8
1639456830000|2021-12-14 04:40:30|1808.46|1788.46|1808.7|1788.7|1808.7|1788.7|1808.41|1788.41|7
1639456840000|2021-12-14 04:40:40|1808.78|1788.78|1809.28|1789.28|1809.28|1789.28|1808.78|1788.78|8
1639456850000|2021-12-14 04:40:50|1809.47|1789.47|1809.08|1789.08|1809.51|1789.51|1809.08|1789.08|9
1639456860000|2021-12-14 04:41:00|1808.86|1788.86|1808.75|1788.75|1808.98|1788.98|1808.65|1788.65|11
1639456870000|2021-12-14 04:41:10|1808.8|1788.8|1808.82|1788.82|1808.92|1788.92|1808.66|1788.66|17
1639456880000|2021-12-14 04:41:20|1808.7|1788.7|1807.77|1787.77|1808.7|1788.7|1807.21|1787.21|12
1639456890000|2021-12-14 04:41:30|1807.99|1787.99|1806.71|1786.71|1807.99|1787.99|1806.71|1786.71|21
1639456900000|2021-12-14 04:41:40|1806.75|1786.75|1807.26|1787.26|1807.26|1787.26|1806.75|1786.75|12
1639456910000|2021-12-14 04:41:50|1806.98|1786.98|1806.71|1786.71|1807.39|1787.39|1806.69|1786.69|19
1639456920000|2021-12-14 04:42:00|1806.7|1786.7|1805.9|1785.9|1806.78|1786.78|1805.82|1785.82|27
1639456930000|2021-12-14 04:42:10|1805.92|1785.92|1806.41|1786.41|1806.6|1786.6|1805.71|1785.71|31
1639456940000|2021-12-14 04:42:20|1806.39|1786.39|1806.29|1786.29|1806.64|1786.64|1806.29|1786.29|10
1639456950000|2021-12-14 04:42:30|1806.25|1786.25|1806.18|1786.18|1806.6|1786.6|1806.09|1786.09|27
1639456960000|2021-12-14 04:42:40|1806.08|1786.08|1806.23|1786.23|1806.36|1786.36|1805.84|1785.84|21
1639456970000|2021-12-14 04:42:50|1806.22|1786.22|1805.88|1785.88|1806.44|1786.44|1805.88|1785.88|12
1639456980000|2021-12-14 04:43:00|1805.91|1785.91|1806.04|1786.04|1806.04|1786.04|1805.86|1785.86|12
1639456990000|2021-12-14 04:43:10|1805.99|1785.99|1806.54|1786.54|1806.54|1786.54|1805.62|1785.62|15
1639457000000|2021-12-14 04:43:20|1806.52|1786.52|1806.38|1786.38|1806.62|1786.62|1806.19|1786.19|12
1639457010000|2021-12-14 04:43:30|1806.3|1786.3|1806.55|1786.55|1806.55|1786.55|1806.05|1786.05|25
1639457020000|2021-12-14 04:43:40|1806.46|1786.46|1806.67|1786.67|1806.73|1786.73|1806.46|1786.46|13
1639457030000|2021-12-14 04:43:50|1806.63|1786.63|1806.42|1786.42|1806.72|1786.72|1806.42|1786.42|7
1639457040000|2021-12-14 04:44:00|1806.4|1786.4|1806.27|1786.27|1806.46|1786.46|1806.27|1786.27|15
1639457050000|2021-12-14 04:44:10|1806.29|1786.29|1806.42|1786.42|1806.42|1786.42|1806.27|1786.27|5
1639457060000|2021-12-14 04:44:20|1806.45|1786.45|1807.45|1787.45|1807.45|1787.45|1806.45|1786.45|12
1639457070000|2021-12-14 04:44:30|1807.47|1787.47|1807.22|1787.22|1807.55|1787.55|1807.22|1787.22|6
1639457080000|2021-12-14 04:44:40|1807.49|1787.49|1807.49|1787.49|1807.49|1787.49|1807.49|1787.49|1
1639457090000|2021-12-14 04:44:50|1807.81|1787.81|1807.81|1787.81|1807.81|1787.81|1807.81|1787.81|1
1639457100000|2021-12-14 04:45:00|1807.71|1787.71|1810.72|1790.72|1810.72|1790.72|1807.71|1787.71|26
1639457110000|2021-12-14 04:45:10|1810.08|1790.08|1809.67|1789.67|1810.6|1790.6|1809.67|1789.67|23
1639457120000|2021-12-14 04:45:20|1809.73|1789.73|1808.74|1788.74|1809.91|1789.91|1808.74|1788.74|29
1639457130000|2021-12-14 04:45:30|1808.52|1788.52|1808.02|1788.02|1808.69|1788.69|1808.02|1788.02|14
1639457140000|2021-12-14 04:45:40|1807.81|1787.81|1807.77|1787.77|1808.06|1788.06|1807.77|1787.77|5
1639457150000|2021-12-14 04:45:50|1807.79|1787.79|1807.54|1787.54|1807.8|1787.8|1807.54|1787.54|8
1639457160000|2021-12-14 04:46:00|1807.51|1787.51|1806.67|1786.67|1807.51|1787.51|1806.56|1786.56|12
1639457170000|2021-12-14 04:46:10|1806.59|1786.59|1803.79|1783.79|1806.59|1786.59|1803.15|1783.15|32
1639457180000|2021-12-14 04:46:20|1804.1|1784.1|1804.37|1784.37|1804.43|1784.43|1804.1|1784.1|21
1639457190000|2021-12-14 04:46:30|1804.22|1784.22|1804.98|1784.98|1804.98|1784.98|1803.93|1783.93|22
1639457200000|2021-12-14 04:46:40|1805|1785|1803.42|1783.42|1805.05|1785.05|1803.42|1783.42|25
1639457210000|2021-12-14 04:46:50|1803.49|1783.49|1802.36|1782.36|1803.49|1783.49|1802.29|1782.29|16
1639457220000|2021-12-14 04:47:00|1802.14|1782.14|1801.94|1781.94|1802.48|1782.48|1801.69|1781.69|21
1639457230000|2021-12-14 04:47:10|1802.26|1782.26|1800.69|1780.69|1802.26|1782.26|1800.48|1780.48|22
1639457240000|2021-12-14 04:47:20|1800.99|1780.99|1800.79|1780.79|1801.48|1781.48|1800.79|1780.79|18
1639457250000|2021-12-14 04:47:30|1800.82|1780.82|1803.62|1783.62|1803.62|1783.62|1800.79|1780.79|21
1639457260000|2021-12-14 04:47:40|1803.54|1783.54|1803.88|1783.88|1804.39|1784.39|1803.54|1783.54|11
1639457270000|2021-12-14 04:47:50|1804.56|1784.56|1805.16|1785.16|1805.31|1785.31|1804.49|1784.49|23
1639457280000|2021-12-14 04:48:00|1805.42|1785.42|1804.72|1784.72|1805.46|1785.46|1804.55|1784.55|19
1639457290000|2021-12-14 04:48:10|1804.71|1784.71|1804.39|1784.39|1804.72|1784.72|1804.39|1784.39|12
1639457300000|2021-12-14 04:48:20|1804.5|1784.5|1804.18|1784.18|1804.5|1784.5|1804.18|1784.18|22
1639457310000|2021-12-14 04:48:30|1803.86|1783.86|1803.58|1783.58|1804.14|1784.14|1803.58|1783.58|19
1639457320000|2021-12-14 04:48:40|1803.57|1783.57|1802.77|1782.77|1803.66|1783.66|1802.6|1782.6|21
1639457330000|2021-12-14 04:48:50|1802.9|1782.9|1801.45|1781.45|1802.9|1782.9|1801.39|1781.39|19
1639457340000|2021-12-14 04:49:00|1801.39|1781.39|1801.57|1781.57|1801.96|1781.96|1800.29|1780.29|26
1639457350000|2021-12-14 04:49:10|1801.8|1781.8|1800.85|1780.85|1801.8|1781.8|1800.74|1780.74|24
1639457360000|2021-12-14 04:49:20|1800.8|1780.8|1800.4|1780.4|1800.95|1780.95|1800.17|1780.17|19
1639457370000|2021-12-14 04:49:30|1800.45|1780.45|1800.73|1780.73|1801.03|1781.03|1799.86|1779.86|30
1639457380000|2021-12-14 04:49:40|1801.04|1781.04|1800.74|1780.74|1801.04|1781.04|1800.45|1780.45|21
1639457390000|2021-12-14 04:49:50|1800.73|1780.73|1800.9|1780.9|1800.98|1780.98|1800.22|1780.22|24
1639457400000|2021-12-14 04:50:00|1800.89|1780.89|1800.69|1780.69|1801.06|1781.06|1800.69|1780.69|25
1639457410000|2021-12-14 04:50:10|1800.75|1780.75|1800.62|1780.62|1801.1|1781.1|1800.61|1780.61|29
1639457420000|2021-12-14 04:50:20|1800.37|1780.37|1799.77|1779.77|1800.47|1780.47|1799.77|1779.77|28
1639457430000|2021-12-14 04:50:30|1799.76|1779.76|1799.16|1779.16|1799.89|1779.89|1798.88|1778.88|15
1639457440000|2021-12-14 04:50:40|1799.67|1779.67|1800.13|1780.13|1800.13|1780.13|1799.55|1779.55|8
1639457450000|2021-12-14 04:50:50|1800.28|1780.28|1800.36|1780.36|1800.45|1780.45|1800.28|1780.28|6
1639457460000|2021-12-14 04:51:00|1800.33|1780.33|1800.33|1780.33|1800.33|1780.33|1800.19|1780.19|6
1639457470000|2021-12-14 04:51:10|1800.2|1780.2|1800.05|1780.05|1800.2|1780.2|1799.68|1779.68|22
1639457480000|2021-12-14 04:51:20|1800.16|1780.16|1800.07|1780.07|1800.16|1780.16|1800.07|1780.07|2
1639457490000|2021-12-14 04:51:30|1800.1|1780.1|1800.37|1780.37|1800.37|1780.37|1800.1|1780.1|2
1639457500000|2021-12-14 04:51:40|1800.28|1780.28|1800.3|1780.3|1800.3|1780.3|1800.28|1780.28|2
1639457510000|2021-12-14 04:51:50|1800.33|1780.33|1800.14|1780.14|1800.33|1780.33|1800.11|1780.11|9
1639457520000|2021-12-14 04:52:00|1800.25|1780.25|1800.23|1780.23|1800.26|1780.26|1800.09|1780.09|9
1639457530000|2021-12-14 04:52:10|1800.05|1780.05|1798.26|1778.26|1800.05|1780.05|1798.26|1778.26|23
1639457540000|2021-12-14 04:52:20|1798.24|1778.24|1798.67|1778.67|1798.67|1778.67|1797.68|1777.68|17
1639457550000|2021-12-14 04:52:30|1798.65|1778.65|1798.69|1778.69|1798.79|1778.79|1798.04|1778.04|21
1639457560000|2021-12-14 04:52:40|1798.67|1778.67|1798.84|1778.84|1798.86|1778.86|1798.67|1778.67|10
1639457570000|2021-12-14 04:52:50|1798.79|1778.79|1797.7|1777.7|1798.79|1778.79|1797.7|1777.7|24
1639457580000|2021-12-14 04:53:00|1797.72|1777.72|1797.89|1777.89|1797.92|1777.92|1797.64|1777.64|22
1639457590000|2021-12-14 04:53:10|1797.91|1777.91|1797.6|1777.6|1797.91|1777.91|1797.6|1777.6|22
1639457600000|2021-12-14 04:53:20|1797.58|1777.58|1796.99|1776.99|1797.65|1777.65|1796.8|1776.8|21
1639457610000|2021-12-14 04:53:30|1796.8|1776.8|1794.75|1774.75|1796.85|1776.85|1794.75|1774.75|24
1639457620000|2021-12-14 04:53:40|1794.54|1774.54|1794.5|1774.5|1794.59|1774.59|1794.4|1774.4|22
1639457630000|2021-12-14 04:53:50|1794.48|1774.48|1794.39|1774.39|1794.48|1774.48|1794.25|1774.25|8
1639457640000|2021-12-14 04:54:00|1794.37|1774.37|1794.16|1774.16|1794.37|1774.37|1794.16|1774.16|10
1639457650000|2021-12-14 04:54:10|1794.18|1774.18|1794.19|1774.19|1794.49|1774.49|1794.16|1774.16|12
1639457660000|2021-12-14 04:54:20|1794.16|1774.16|1794.15|1774.15|1794.53|1774.53|1794.14|1774.14|9
1639457670000|2021-12-14 04:54:30|1794.13|1774.13|1793.88|1773.88|1794.13|1774.13|1793.25|1773.25|8
1639457680000|2021-12-14 04:54:40|1793.91|1773.91|1793.91|1773.91|1793.95|1773.95|1793.75|1773.75|8
1639457690000|2021-12-14 04:54:50|1793.38|1773.38|1793.31|1773.31|1793.59|1773.59|1792.95|1772.95|16
1639457700000|2021-12-14 04:55:00|1793.32|1773.32|1793.66|1773.66|1793.66|1773.66|1793.32|1773.32|8
1639457710000|2021-12-14 04:55:10|1793.84|1773.84|1794.3|1774.3|1794.65|1774.65|1793.8|1773.8|32
1639457720000|2021-12-14 04:55:20|1794.14|1774.14|1793.19|1773.19|1794.17|1774.17|1793.05|1773.05|19
1639457730000|2021-12-14 04:55:30|1793.05|1773.05|1793.94|1773.94|1794.07|1774.07|1792.84|1772.84|25
1639457740000|2021-12-14 04:55:40|1793.92|1773.92|1793.81|1773.81|1793.92|1773.92|1793.25|1773.25|24
1639457750000|2021-12-14 04:55:50|1793.8|1773.8|1794.66|1774.66|1794.66|1774.66|1793.72|1773.72|14
1639457760000|2021-12-14 04:56:00|1794.68|1774.68|1793.87|1773.87|1794.75|1774.75|1793.87|1773.87|24
1639457770000|2021-12-14 04:56:10|1793.93|1773.93|1793.77|1773.77|1793.93|1773.93|1793.28|1773.28|13
1639457780000|2021-12-14 04:56:20|1793.94|1773.94|1794.42|1774.42|1794.76|1774.76|1793.93|1773.93|31
1639457790000|2021-12-14 04:56:30|1794.43|1774.43|1794.54|1774.54|1794.62|1774.62|1794.29|1774.29|22
1639457800000|2021-12-14 04:56:40|1794.57|1774.57|1794.48|1774.48|1794.62|1774.62|1794.24|1774.24|22
1639457810000|2021-12-14 04:56:50|1794.57|1774.57|1795.1|1775.1|1795.23|1775.23|1794.52|1774.52|12
1639457820000|2021-12-14 04:57:00|1795.35|1775.35|1796.52|1776.52|1796.52|1776.52|1795.35|1775.35|17
1639457830000|2021-12-14 04:57:10|1796.5|1776.5|1799.43|1779.43|1799.43|1779.43|1796.35|1776.35|29
1639457840000|2021-12-14 04:57:20|1799.44|1779.44|1800.08|1780.08|1800.08|1780.08|1799.44|1779.44|8
1639457850000|2021-12-14 04:57:30|1800.07|1780.07|1801.03|1781.03|1801.03|1781.03|1800.07|1780.07|17
1639457860000|2021-12-14 04:57:40|1801.01|1781.01|1800.72|1780.72|1801.58|1781.58|1800.72|1780.72|18
1639457870000|2021-12-14 04:57:50|1800.73|1780.73|1800.52|1780.52|1800.81|1780.81|1800.51|1780.51|19
1639457880000|2021-12-14 04:58:00|1800.53|1780.53|1800.42|1780.42|1800.53|1780.53|1800.42|1780.42|11
1639457890000|2021-12-14 04:58:10|1800.28|1780.28|1800.69|1780.69|1800.77|1780.77|1800.25|1780.25|16
1639457900000|2021-12-14 04:58:20|1800.76|1780.76|1798.9|1778.9|1800.86|1780.86|1798.79|1778.79|34
1639457910000|2021-12-14 04:58:30|1798.89|1778.89|1798.74|1778.74|1798.96|1778.96|1797.79|1777.79|27
1639457920000|2021-12-14 04:58:40|1798.69|1778.69|1799.46|1779.46|1799.84|1779.84|1798.69|1778.69|13
1639457930000|2021-12-14 04:58:50|1799.49|1779.49|1800.07|1780.07|1800.07|1780.07|1799.02|1779.02|9
1639457940000|2021-12-14 04:59:00|1800.02|1780.02|1800.66|1780.66|1800.73|1780.73|1800.02|1780.02|11
1639457950000|2021-12-14 04:59:10|1800.42|1780.42|1800.05|1780.05|1800.42|1780.42|1800.05|1780.05|23
1639457960000|2021-12-14 04:59:20|1800.16|1780.16|1800.92|1780.92|1800.92|1780.92|1800.16|1780.16|26
1639457970000|2021-12-14 04:59:30|1801.07|1781.07|1801.53|1781.53|1801.53|1781.53|1800.79|1780.79|15
1639457980000|2021-12-14 04:59:40|1801.49|1781.49|1801.59|1781.59|1801.59|1781.59|1801.49|1781.49|3
1639457990000|2021-12-14 04:59:50|1801.52|1781.52|1802.01|1782.01|1802.3|1782.3|1801.52|1781.52|11
1639458000000|2021-12-14 05:00:00|1802.19|1782.19|1801.73|1781.73|1802.39|1782.39|1801.73|1781.73|15
1639458010000|2021-12-14 05:00:10|1801.6|1781.6|1801.32|1781.32|1801.72|1781.72|1801.18|1781.18|17
1639458020000|2021-12-14 05:00:20|1801.36|1781.36|1800.25|1780.25|1801.36|1781.36|1800.22|1780.22|23
1639458030000|2021-12-14 05:00:30|1800.24|1780.24|1800.84|1780.84|1800.85|1780.85|1800.24|1780.24|20
1639458040000|2021-12-14 05:00:40|1800.99|1780.99|1800.49|1780.49|1801.08|1781.08|1800.46|1780.46|23
1639458050000|2021-12-14 05:00:50|1800.48|1780.48|1800.43|1780.43|1800.55|1780.55|1800.4|1780.4|28
1639458060000|2021-12-14 05:01:00|1800.42|1780.42|1800.58|1780.58|1800.6|1780.6|1800.42|1780.42|23
1639458070000|2021-12-14 05:01:10|1800.56|1780.56|1800.34|1780.34|1800.64|1780.64|1800.34|1780.34|26
1639458080000|2021-12-14 05:01:20|1800.33|1780.33|1800.93|1780.93|1800.93|1780.93|1800.31|1780.31|22
1639458090000|2021-12-14 05:01:30|1800.88|1780.88|1801.46|1781.46|1801.52|1781.52|1800.82|1780.82|22
1639458100000|2021-12-14 05:01:40|1801.51|1781.51|1802.03|1782.03|1802.81|1782.81|1801.46|1781.46|18
1639458110000|2021-12-14 05:01:50|1802.04|1782.04|1802.07|1782.07|1802.13|1782.13|1801.8|1781.8|17
1639458120000|2021-12-14 05:02:00|1802.03|1782.03|1801.89|1781.89|1802.04|1782.04|1801.81|1781.81|19
1639458130000|2021-12-14 05:02:10|1801.87|1781.87|1801.91|1781.91|1801.91|1781.91|1801.87|1781.87|8
1639458140000|2021-12-14 05:02:20|1801.94|1781.94|1802.57|1782.57|1803.28|1783.28|1801.94|1781.94|29
1639458150000|2021-12-14 05:02:30|1802.59|1782.59|1802.35|1782.35|1802.59|1782.59|1802.16|1782.16|20
1639458160000|2021-12-14 05:02:40|1802.34|1782.34|1802.11|1782.11|1802.62|1782.62|1802.11|1782.11|22
1639458170000|2021-12-14 05:02:50|1802.12|1782.12|1802.13|1782.13|1802.16|1782.16|1801.88|1781.88|18
1639458180000|2021-12-14 05:03:00|1802.18|1782.18|1802.26|1782.26|1802.38|1782.38|1802.18|1782.18|19
1639458190000|2021-12-14 05:03:10|1802.27|1782.27|1801.74|1781.74|1802.28|1782.28|1801.74|1781.74|17
1639458200000|2021-12-14 05:03:20|1801.72|1781.72|1801.33|1781.33|1801.81|1781.81|1801.32|1781.32|17
1639458210000|2021-12-14 05:03:30|1801.32|1781.32|1801.48|1781.48|1802.05|1782.05|1801.1|1781.1|28
1639458220000|2021-12-14 05:03:40|1801.3|1781.3|1800.42|1780.42|1801.3|1781.3|1800.42|1780.42|25
1639458230000|2021-12-14 05:03:50|1800.41|1780.41|1799.94|1779.94|1800.41|1780.41|1799.94|1779.94|15
1639458240000|2021-12-14 05:04:00|1799.92|1779.92|1799.54|1779.54|1800.03|1780.03|1799.45|1779.45|17
1639458250000|2021-12-14 05:04:10|1799.53|1779.53|1800.03|1780.03|1800.03|1780.03|1799.53|1779.53|10
1639458260000|2021-12-14 05:04:20|1800.4|1780.4|1801.87|1781.87|1801.87|1781.87|1800.4|1780.4|21
1639458270000|2021-12-14 05:04:30|1801.83|1781.83|1803.1|1783.1|1803.49|1783.49|1801.83|1781.83|31
1639458280000|2021-12-14 05:04:40|1803.04|1783.04|1803.08|1783.08|1803.09|1783.09|1803.01|1783.01|21
1639458290000|2021-12-14 05:04:50|1803.07|1783.07|1802.89|1782.89|1803.07|1783.07|1802.66|1782.66|18
1639458300000|2021-12-14 05:05:00|1802.91|1782.91|1802.9|1782.9|1803.03|1783.03|1802.84|1782.84|23
1639458310000|2021-12-14 05:05:10|1802.95|1782.95|1802.77|1782.77|1803.11|1783.11|1802.74|1782.74|17
1639458320000|2021-12-14 05:05:20|1802.75|1782.75|1802.6|1782.6|1802.77|1782.77|1802.59|1782.59|22
1639458330000|2021-12-14 05:05:30|1802.59|1782.59|1802.43|1782.43|1802.72|1782.72|1802.43|1782.43|20
1639458340000|2021-12-14 05:05:40|1802.42|1782.42|1803.25|1783.25|1803.3|1783.3|1802.41|1782.41|29
1639458350000|2021-12-14 05:05:50|1803.19|1783.19|1802.45|1782.45|1803.19|1783.19|1802.45|1782.45|23
1639458360000|2021-12-14 05:06:00|1802.3|1782.3|1801.42|1781.42|1802.39|1782.39|1801.3|1781.3|30
1639458370000|2021-12-14 05:06:10|1801.41|1781.41|1801.01|1781.01|1801.41|1781.41|1801.01|1781.01|19
1639458380000|2021-12-14 05:06:20|1800.89|1780.89|1800.52|1780.52|1800.95|1780.95|1800.49|1780.49|14
1639458390000|2021-12-14 05:06:30|1800.55|1780.55|1800.58|1780.58|1800.63|1780.63|1800.55|1780.55|7
1639458400000|2021-12-14 05:06:40|1800.59|1780.59|1800.63|1780.63|1800.74|1780.74|1800.58|1780.58|22
1639458410000|2021-12-14 05:06:50|1800.46|1780.46|1799.01|1779.01|1800.46|1780.46|1799.01|1779.01|25
1639458420000|2021-12-14 05:07:00|1798.93|1778.93|1799.06|1779.06|1799.06|1779.06|1798.82|1778.82|8
1639458430000|2021-12-14 05:07:10|1797.71|1777.71|1798.46|1778.46|1798.63|1778.63|1797.71|1777.71|12
1639458440000|2021-12-14 05:07:20|1798.44|1778.44|1798.07|1778.07|1798.44|1778.44|1797.83|1777.83|12
1639458450000|2021-12-14 05:07:30|1798.29|1778.29|1797.88|1777.88|1798.29|1778.29|1797.88|1777.88|2
1639458460000|2021-12-14 05:07:40|1797.57|1777.57|1797.36|1777.36|1797.57|1777.57|1797.1|1777.1|9
1639458470000|2021-12-14 05:07:50|1797.34|1777.34|1796.83|1776.83|1797.34|1777.34|1796.83|1776.83|18
1639458480000|2021-12-14 05:08:00|1796.74|1776.74|1795.8|1775.8|1796.74|1776.74|1795.8|1775.8|12
1639458490000|2021-12-14 05:08:10|1795.78|1775.78|1795.73|1775.73|1795.99|1775.99|1795.56|1775.56|18
1639458500000|2021-12-14 05:08:20|1795.81|1775.81|1795.76|1775.76|1795.94|1775.94|1795.76|1775.76|9
1639458510000|2021-12-14 05:08:30|1795.75|1775.75|1795.53|1775.53|1795.77|1775.77|1795.45|1775.45|22
1639458520000|2021-12-14 05:08:40|1795.5|1775.5|1796.93|1776.93|1797.62|1777.62|1795.49|1775.49|31
1639458530000|2021-12-14 05:08:50|1796.91|1776.91|1796.73|1776.73|1796.91|1776.91|1796.7|1776.7|15
1639458540000|2021-12-14 05:09:00|1796.61|1776.61|1797.43|1777.43|1797.56|1777.56|1796.61|1776.61|20
1639458550000|2021-12-14 05:09:10|1797.51|1777.51|1798.89|1778.89|1798.89|1778.89|1797.43|1777.43|15
1639458560000|2021-12-14 05:09:20|1798.77|1778.77|1799.42|1779.42|1799.46|1779.46|1798.77|1778.77|6
1639458570000|2021-12-14 05:09:30|1799.29|1779.29|1798.05|1778.05|1799.29|1779.29|1797.99|1777.99|22
1639458580000|2021-12-14 05:09:40|1798.06|1778.06|1797.48|1777.48|1798.1|1778.1|1797.48|1777.48|15
1639458590000|2021-12-14 05:09:50|1797.47|1777.47|1796.15|1776.15|1797.55|1777.55|1796.15|1776.15|22
1639458600000|2021-12-14 05:10:00|1796.17|1776.17|1796.73|1776.73|1796.73|1776.73|1795.7|1775.7|10
1639458610000|2021-12-14 05:10:10|1796.72|1776.72|1797.87|1777.87|1797.87|1777.87|1796.7|1776.7|22
1639458620000|2021-12-14 05:10:20|1797.89|1777.89|1797.98|1777.98|1798.66|1778.66|1797.72|1777.72|28
1639458630000|2021-12-14 05:10:30|1797.97|1777.97|1797.48|1777.48|1797.97|1777.97|1797.47|1777.47|22
1639458640000|2021-12-14 05:10:40|1797.49|1777.49|1797.65|1777.65|1797.67|1777.67|1797.44|1777.44|15
1639458650000|2021-12-14 05:10:50|1797.68|1777.68|1797.61|1777.61|1797.89|1777.89|1797.61|1777.61|19
1639458660000|2021-12-14 05:11:00|1797.7|1777.7|1797.63|1777.63|1797.71|1777.71|1797.59|1777.59|16
1639458670000|2021-12-14 05:11:10|1797.65|1777.65|1797.65|1777.65|1797.71|1777.71|1797.63|1777.63|16
1639458680000|2021-12-14 05:11:20|1797.66|1777.66|1797.67|1777.67|1797.75|1777.75|1797.57|1777.57|13
1639458690000|2021-12-14 05:11:30|1797.72|1777.72|1797.68|1777.68|1797.75|1777.75|1797.56|1777.56|19
1639458700000|2021-12-14 05:11:40|1797.8|1777.8|1798.45|1778.45|1798.49|1778.49|1797.72|1777.72|18
1639458710000|2021-12-14 05:11:50|1798.59|1778.59|1798.59|1778.59|1798.59|1778.59|1798.59|1778.59|1
1639458720000|2021-12-14 05:12:00|1798.61|1778.61|1799|1779|1799.44|1779.44|1798.59|1778.59|13
1639458730000|2021-12-14 05:12:10|1799.21|1779.21|1799.21|1779.21|1799.37|1779.37|1798.87|1778.87|9
1639458740000|2021-12-14 05:12:20|1799.17|1779.17|1798.25|1778.25|1799.38|1779.38|1798.25|1778.25|13
1639458750000|2021-12-14 05:12:30|1798.22|1778.22|1798.2|1778.2|1798.36|1778.36|1798.13|1778.13|18
1639458760000|2021-12-14 05:12:40|1798.22|1778.22|1798.59|1778.59|1798.59|1778.59|1798.19|1778.19|12
1639458770000|2021-12-14 05:12:50|1798.52|1778.52|1798.31|1778.31|1798.66|1778.66|1798.31|1778.31|9
1639458780000|2021-12-14 05:13:00|1798.29|1778.29|1797.51|1777.51|1798.29|1778.29|1797.51|1777.51|23
1639458790000|2021-12-14 05:13:10|1797.47|1777.47|1797.51|1777.51|1797.65|1777.65|1797.45|1777.45|9
1639458800000|2021-12-14 05:13:20|1796.93|1776.93|1794.58|1774.58|1796.93|1776.93|1794.58|1774.58|25
1639458810000|2021-12-14 05:13:30|1794.51|1774.51|1793.72|1773.72|1794.51|1774.51|1793.72|1773.72|23
1639458820000|2021-12-14 05:13:40|1793.18|1773.18|1792.81|1772.81|1793.66|1773.66|1792.81|1772.81|34
1639458830000|2021-12-14 05:13:50|1792.75|1772.75|1792.1|1772.1|1792.75|1772.75|1791.65|1771.65|28
1639458840000|2021-12-14 05:14:00|1792.02|1772.02|1791.43|1771.43|1792.35|1772.35|1791.43|1771.43|21
1639458850000|2021-12-14 05:14:10|1790.96|1770.96|1791.1|1771.1|1791.1|1771.1|1790.96|1770.96|3
1639458860000|2021-12-14 05:14:20|1791.13|1771.13|1791.27|1771.27|1791.49|1771.49|1790.49|1770.49|6
1639458870000|2021-12-14 05:14:30|1791.28|1771.28|1789.74|1769.74|1791.28|1771.28|1789.7|1769.7|24
1639458880000|2021-12-14 05:14:40|1789.73|1769.73|1790.24|1770.24|1790.6|1770.6|1789.52|1769.52|25
1639458890000|2021-12-14 05:14:50|1790.17|1770.17|1790.52|1770.52|1790.53|1770.53|1790.01|1770.01|21
1639458900000|2021-12-14 05:15:00|1790.55|1770.55|1790.42|1770.42|1790.55|1770.55|1790.12|1770.12|24
1639458910000|2021-12-14 05:15:10|1790.41|1770.41|1792.01|1772.01|1792.51|1772.51|1790.41|1770.41|23
1639458920000|2021-12-14 05:15:20|1792.02|1772.02|1792.6|1772.6|1792.62|1772.62|1791.93|1771.93|10
1639458930000|2021-12-14 05:15:30|1792.49|1772.49|1794.24|1774.24|1794.24|1774.24|1792.49|1772.49|22
1639458940000|2021-12-14 05:15:40|1794.2|1774.2|1794.02|1774.02|1794.2|1774.2|1793.81|1773.81|20
1639458950000|2021-12-14 05:15:50|1794.13|1774.13|1794.47|1774.47|1794.6|1774.6|1794.12|1774.12|23
1639458960000|2021-12-14 05:16:00|1794.5|1774.5|1794.11|1774.11|1794.5|1774.5|1794.11|1774.11|21
1639458970000|2021-12-14 05:16:10|1794.19|1774.19|1793.66|1773.66|1794.19|1774.19|1793.45|1773.45|27
1639458980000|2021-12-14 05:16:20|1793.64|1773.64|1792.77|1772.77|1793.64|1773.64|1792.33|1772.33|26
1639458990000|2021-12-14 05:16:30|1792.92|1772.92|1792.59|1772.59|1792.97|1772.97|1792.53|1772.53|16
1639459000000|2021-12-14 05:16:40|1792.6|1772.6|1793.24|1773.24|1793.55|1773.55|1792.48|1772.48|22
1639459010000|2021-12-14 05:16:50|1793.43|1773.43|1793.53|1773.53|1793.54|1773.54|1793.39|1773.39|12
1639459020000|2021-12-14 05:17:00|1793.55|1773.55|1794.5|1774.5|1794.67|1774.67|1793.55|1773.55|12
1639459030000|2021-12-14 05:17:10|1793.73|1773.73|1793.73|1773.73|1793.73|1773.73|1793.73|1773.73|1
1639459040000|2021-12-14 05:17:20|1793.65|1773.65|1794.49|1774.49|1794.49|1774.49|1793.65|1773.65|4
1639459050000|2021-12-14 05:17:30|1794.41|1774.41|1794.61|1774.61|1794.66|1774.66|1794.41|1774.41|7
1639459060000|2021-12-14 05:17:40|1794.64|1774.64|1794.66|1774.66|1794.66|1774.66|1794.64|1774.64|2
1639459070000|2021-12-14 05:17:50|1794.64|1774.64|1794.81|1774.81|1794.81|1774.81|1794.64|1774.64|3
1639459080000|2021-12-14 05:18:00|1794.76|1774.76|1796.6|1776.6|1796.6|1776.6|1794.76|1774.76|25
1639459090000|2021-12-14 05:18:10|1796.66|1776.66|1796.97|1776.97|1797.11|1777.11|1796.62|1776.62|17
1639459100000|2021-12-14 05:18:20|1796.88|1776.88|1797.05|1777.05|1797.05|1777.05|1796.6|1776.6|20
1639459110000|2021-12-14 05:18:30|1797.04|1777.04|1799.4|1779.4|1799.4|1779.4|1797.04|1777.04|22
1639459120000|2021-12-14 05:18:40|1799.42|1779.42|1799.83|1779.83|1800.27|1780.27|1799.42|1779.42|29
1639459130000|2021-12-14 05:18:50|1799.85|1779.85|1799.53|1779.53|1800.03|1780.03|1799.36|1779.36|32
1639459140000|2021-12-14 05:19:00|1799.6|1779.6|1799.41|1779.41|1799.6|1779.6|1799.41|1779.41|19
1639459150000|2021-12-14 05:19:10|1799.4|1779.4|1799.45|1779.45|1799.45|1779.45|1799.39|1779.39|12
1639459160000|2021-12-14 05:19:20|1799.42|1779.42|1800.32|1780.32|1800.32|1780.32|1799.42|1779.42|17
1639459170000|2021-12-14 05:19:30|1800.31|1780.31|1800.27|1780.27|1800.31|1780.31|1800.13|1780.13|21
1639459180000|2021-12-14 05:19:40|1800.29|1780.29|1799.73|1779.73|1800.29|1780.29|1799.38|1779.38|29
1639459190000|2021-12-14 05:19:50|1799.76|1779.76|1798.77|1778.77|1799.76|1779.76|1798.76|1778.76|19
1639459200000|2021-12-14 05:20:00|1798.75|1778.75|1798.41|1778.41|1798.75|1778.75|1798.3|1778.3|24
1639459210000|2021-12-14 05:20:10|1798.4|1778.4|1798.07|1778.07|1798.4|1778.4|1798.05|1778.05|14
1639459220000|2021-12-14 05:20:20|1798.08|1778.08|1798.12|1778.12|1798.23|1778.23|1798.08|1778.08|11
1639459230000|2021-12-14 05:20:30|1797.98|1777.98|1798.39|1778.39|1798.39|1778.39|1797.98|1777.98|21
1639459240000|2021-12-14 05:20:40|1798.37|1778.37|1798.98|1778.98|1798.99|1778.99|1798.25|1778.25|23
1639459250000|2021-12-14 05:20:50|1799.01|1779.01|1799.43|1779.43|1799.51|1779.51|1798.9|1778.9|20
1639459260000|2021-12-14 05:21:00|1799.49|1779.49|1801.53|1781.53|1801.74|1781.74|1799.49|1779.49|15
1639459270000|2021-12-14 05:21:10|1801.75|1781.75|1801.88|1781.88|1802.58|1782.58|1801.72|1781.72|19
1639459280000|2021-12-14 05:21:20|1802.27|1782.27|1802.62|1782.62|1802.64|1782.64|1802.27|1782.27|6
1639459290000|2021-12-14 05:21:30|1802.63|1782.63|1802.96|1782.96|1803.29|1783.29|1802.63|1782.63|18
1639459300000|2021-12-14 05:21:40|1803.01|1783.01|1802.7|1782.7|1803.03|1783.03|1802.59|1782.59|20
1639459310000|2021-12-14 05:21:50|1802.69|1782.69|1802.36|1782.36|1802.72|1782.72|1802.33|1782.33|22
1639459320000|2021-12-14 05:22:00|1802.35|1782.35|1802.13|1782.13|1802.35|1782.35|1802.12|1782.12|10
1639459330000|2021-12-14 05:22:10|1802.1|1782.1|1801.89|1781.89|1802.83|1782.83|1801.45|1781.45|26
1639459340000|2021-12-14 05:22:20|1801.92|1781.92|1799.62|1779.62|1801.97|1781.97|1799.62|1779.62|25
1639459350000|2021-12-14 05:22:30|1799.61|1779.61|1799.62|1779.62|1799.66|1779.66|1799.17|1779.17|24
1639459360000|2021-12-14 05:22:40|1799.52|1779.52|1798.68|1778.68|1799.9|1779.9|1798.65|1778.65|24
1639459370000|2021-12-14 05:22:50|1798.66|1778.66|1798.59|1778.59|1798.7|1778.7|1798.51|1778.51|26
1639459380000|2021-12-14 05:23:00|1798.6|1778.6|1798.07|1778.07|1798.6|1778.6|1797.99|1777.99|16
1639459390000|2021-12-14 05:23:10|1798.04|1778.04|1797.83|1777.83|1798.2|1778.2|1797.77|1777.77|21
1639459400000|2021-12-14 05:23:20|1797.82|1777.82|1797.8|1777.8|1797.92|1777.92|1797.69|1777.69|13
1639459410000|2021-12-14 05:23:30|1797.81|1777.81|1797.94|1777.94|1798.02|1778.02|1797.78|1777.78|14
1639459420000|2021-12-14 05:23:40|1797.93|1777.93|1797.92|1777.92|1798.15|1778.15|1797.92|1777.92|22
1639459430000|2021-12-14 05:23:50|1797.84|1777.84|1797.3|1777.3|1797.95|1777.95|1797.3|1777.3|23
1639459440000|2021-12-14 05:24:00|1797.29|1777.29|1797.31|1777.31|1797.46|1777.46|1796.83|1776.83|19
1639459450000|2021-12-14 05:24:10|1797.29|1777.29|1797.11|1777.11|1797.3|1777.3|1797.04|1777.04|25
1639459460000|2021-12-14 05:24:20|1797.13|1777.13|1797.05|1777.05|1797.13|1777.13|1797.05|1777.05|5
1639459470000|2021-12-14 05:24:30|1796.93|1776.93|1796.5|1776.5|1796.99|1776.99|1796.5|1776.5|16
1639459480000|2021-12-14 05:24:40|1796.52|1776.52|1796.32|1776.32|1796.53|1776.53|1796.18|1776.18|17
1639459490000|2021-12-14 05:24:50|1796.33|1776.33|1796.3|1776.3|1796.35|1776.35|1796.24|1776.24|14
1639459500000|2021-12-14 05:25:00|1796.31|1776.31|1797.7|1777.7|1797.98|1777.98|1796.19|1776.19|27
1639459510000|2021-12-14 05:25:10|1797.68|1777.68|1797.23|1777.23|1797.68|1777.68|1797.21|1777.21|23
1639459520000|2021-12-14 05:25:20|1797.05|1777.05|1797.67|1777.67|1797.67|1777.67|1796.77|1776.77|19
1639459530000|2021-12-14 05:25:30|1797.68|1777.68|1798.49|1778.49|1799.2|1779.2|1797.68|1777.68|19
1639459540000|2021-12-14 05:25:40|1798.46|1778.46|1799.71|1779.71|1799.72|1779.72|1798.46|1778.46|17
1639459550000|2021-12-14 05:25:50|1799.7|1779.7|1800.4|1780.4|1800.4|1780.4|1799.66|1779.66|7
1639459560000|2021-12-14 05:26:00|1800.39|1780.39|1800.46|1780.46|1800.46|1780.46|1800.39|1780.39|3
1639459570000|2021-12-14 05:26:10|1800.43|1780.43|1799.2|1779.2|1800.55|1780.55|1799.19|1779.19|22
1639459580000|2021-12-14 05:26:20|1799.25|1779.25|1800.57|1780.57|1800.57|1780.57|1799.25|1779.25|24
1639459590000|2021-12-14 05:26:30|1800.42|1780.42|1801.55|1781.55|1801.55|1781.55|1800.42|1780.42|6
1639459600000|2021-12-14 05:26:40|1801.54|1781.54|1801.92|1781.92|1801.96|1781.96|1801.54|1781.54|22
1639459610000|2021-12-14 05:26:50|1801.99|1781.99|1802.04|1782.04|1802.21|1782.21|1801.72|1781.72|22
1639459620000|2021-12-14 05:27:00|1801.99|1781.99|1802.36|1782.36|1802.4|1782.4|1801.99|1781.99|20
1639459630000|2021-12-14 05:27:10|1802.34|1782.34|1802.23|1782.23|1803.16|1783.16|1802.22|1782.22|32
1639459640000|2021-12-14 05:27:20|1802.2|1782.2|1801.78|1781.78|1802.57|1782.57|1801.63|1781.63|29
1639459650000|2021-12-14 05:27:30|1801.75|1781.75|1801.79|1781.79|1801.79|1781.79|1801.62|1781.62|15
1639459660000|2021-12-14 05:27:40|1801.78|1781.78|1801.53|1781.53|1801.8|1781.8|1801.52|1781.52|11
1639459670000|2021-12-14 05:27:50|1801.52|1781.52|1802.28|1782.28|1802.39|1782.39|1801.52|1781.52|30
1639459680000|2021-12-14 05:28:00|1802.29|1782.29|1803.94|1783.94|1804.01|1784.01|1802.19|1782.19|17
1639459690000|2021-12-14 05:28:10|1803.86|1783.86|1803.88|1783.88|1803.88|1783.88|1803.86|1783.86|2
1639459700000|2021-12-14 05:28:20|1803.94|1783.94|1804.87|1784.87|1804.88|1784.88|1803.94|1783.94|13
1639459710000|2021-12-14 05:28:30|1804.86|1784.86|1805.34|1785.34|1805.6|1785.6|1804.79|1784.79|24
1639459720000|2021-12-14 05:28:40|1805.32|1785.32|1805.96|1785.96|1806.01|1786.01|1805.27|1785.27|24
1639459730000|2021-12-14 05:28:50|1805.86|1785.86|1804.4|1784.4|1805.88|1785.88|1804.4|1784.4|33
1639459740000|2021-12-14 05:29:00|1804.28|1784.28|1803.27|1783.27|1804.28|1784.28|1803.23|1783.23|23
1639459750000|2021-12-14 05:29:10|1803.18|1783.18|1803.33|1783.33|1803.44|1783.44|1803.18|1783.18|18
1639459760000|2021-12-14 05:29:20|1803.36|1783.36|1804.96|1784.96|1804.96|1784.96|1803.36|1783.36|18
1639459770000|2021-12-14 05:29:30|1804.95|1784.95|1805.84|1785.84|1805.84|1785.84|1804.93|1784.93|22
1639459780000|2021-12-14 05:29:40|1805.81|1785.81|1805.77|1785.77|1805.85|1785.85|1805.74|1785.74|8
1639459790000|2021-12-14 05:29:50|1805.89|1785.89|1806.55|1786.55|1806.55|1786.55|1805.77|1785.77|8
1639459800000|2021-12-14 05:30:00|1806.63|1786.63|1807.17|1787.17|1807.17|1787.17|1806.55|1786.55|27
1639459810000|2021-12-14 05:30:10|1807.18|1787.18|1806.83|1786.83|1807.19|1787.19|1806.71|1786.71|17
1639459820000|2021-12-14 05:30:20|1806.84|1786.84|1808.05|1788.05|1808.05|1788.05|1806.84|1786.84|21
1639459830000|2021-12-14 05:30:30|1808.33|1788.33|1807.96|1787.96|1808.88|1788.88|1807.96|1787.96|24
1639459840000|2021-12-14 05:30:40|1808.65|1788.65|1808.97|1788.97|1809.2|1789.2|1807.96|1787.96|10
1639459850000|2021-12-14 05:30:50|1808.94|1788.94|1806.71|1786.71|1808.96|1788.96|1806.31|1786.31|30
1639459860000|2021-12-14 05:31:00|1806.8|1786.8|1807.28|1787.28|1807.33|1787.33|1806.8|1786.8|31
1639459870000|2021-12-14 05:31:10|1807.3|1787.3|1807.12|1787.12|1807.34|1787.34|1807|1787|26
1639459880000|2021-12-14 05:31:20|1807.09|1787.09|1807.46|1787.46|1807.48|1787.48|1807.05|1787.05|13
1639459890000|2021-12-14 05:31:30|1807.43|1787.43|1808.42|1788.42|1808.42|1788.42|1807.43|1787.43|8
1639459900000|2021-12-14 05:31:40|1808.43|1788.43|1808.43|1788.43|1808.43|1788.43|1808.17|1788.17|3
1639459910000|2021-12-14 05:31:50|1808.44|1788.44|1808.44|1788.44|1808.44|1788.44|1808.2|1788.2|6
1639459920000|2021-12-14 05:32:00|1808.45|1788.45|1808.86|1788.86|1808.86|1788.86|1808.44|1788.44|9
1639459930000|2021-12-14 05:32:10|1808.87|1788.87|1808.03|1788.03|1809.06|1789.06|1807.95|1787.95|25
1639459940000|2021-12-14 05:32:20|1808.17|1788.17|1808.48|1788.48|1808.59|1788.59|1808.03|1788.03|8
1639459950000|2021-12-14 05:32:30|1808.62|1788.62|1808.62|1788.62|1808.62|1788.62|1808.62|1788.62|1
1639459960000|2021-12-14 05:32:40|1808.48|1788.48|1808.32|1788.32|1808.48|1788.48|1808.2|1788.2|7
1639459970000|2021-12-14 05:32:50|1808.2|1788.2|1808|1788|1808.28|1788.28|1807.79|1787.79|8
1639459980000|2021-12-14 05:33:00|1807.98|1787.98|1808.34|1788.34|1808.35|1788.35|1807.98|1787.98|10
1639459990000|2021-12-14 05:33:10|1808.55|1788.55|1811.3|1791.3|1811.3|1791.3|1808.55|1788.55|16
1639460000000|2021-12-14 05:33:20|1811.25|1791.25|1811.87|1791.87|1813.5|1793.5|1811.23|1791.23|24
1639460010000|2021-12-14 05:33:30|1812.3|1792.3|1812.32|1792.32|1812.34|1792.34|1812.01|1792.01|19
1639460020000|2021-12-14 05:33:40|1812.27|1792.27|1812.55|1792.55|1813.07|1793.07|1812.27|1792.27|31
1639460030000|2021-12-14 05:33:50|1812.7|1792.7|1813.4|1793.4|1813.4|1793.4|1812.7|1792.7|10
1639460040000|2021-12-14 05:34:00|1813.47|1793.47|1813.73|1793.73|1813.73|1793.73|1813.04|1793.04|6
1639460050000|2021-12-14 05:34:10|1813.61|1793.61|1812.33|1792.33|1813.76|1793.76|1812.29|1792.29|20
1639460060000|2021-12-14 05:34:20|1812.31|1792.31|1813.67|1793.67|1813.67|1793.67|1812.25|1792.25|26
1639460070000|2021-12-14 05:34:30|1813.65|1793.65|1813.57|1793.57|1814.23|1794.23|1813.44|1793.44|24
1639460080000|2021-12-14 05:34:40|1813.62|1793.62|1813.36|1793.36|1813.83|1793.83|1813.29|1793.29|21
1639460090000|2021-12-14 05:34:50|1813.35|1793.35|1813.68|1793.68|1813.68|1793.68|1813.28|1793.28|16
1639460100000|2021-12-14 05:35:00|1813.69|1793.69|1813.5|1793.5|1813.69|1793.69|1813.5|1793.5|6
1639460110000|2021-12-14 05:35:10|1813.61|1793.61|1813.97|1793.97|1814|1794|1813.61|1793.61|13
1639460120000|2021-12-14 05:35:20|1813.92|1793.92|1814.52|1794.52|1814.57|1794.57|1813.79|1793.79|15
1639460130000|2021-12-14 05:35:30|1814.65|1794.65|1814.63|1794.63|1814.65|1794.65|1814.58|1794.58|4
1639460140000|2021-12-14 05:35:40|1814.71|1794.71|1814.17|1794.17|1814.71|1794.71|1814.01|1794.01|23
1639460150000|2021-12-14 05:35:50|1814.15|1794.15|1812.6|1792.6|1814.62|1794.62|1812.6|1792.6|24
1639460160000|2021-12-14 05:36:00|1812.61|1792.61|1811.54|1791.54|1812.81|1792.81|1811.54|1791.54|24
1639460170000|2021-12-14 05:36:10|1811.48|1791.48|1811.41|1791.41|1811.48|1791.48|1810.84|1790.84|15
1639460180000|2021-12-14 05:36:20|1811.43|1791.43|1812.29|1792.29|1812.29|1792.29|1811.43|1791.43|10
1639460190000|2021-12-14 05:36:30|1812.24|1792.24|1812.1|1792.1|1812.29|1792.29|1812.02|1792.02|9
1639460200000|2021-12-14 05:36:40|1812.02|1792.02|1811.11|1791.11|1812.02|1792.02|1810.9|1790.9|24
1639460210000|2021-12-14 05:36:50|1811.17|1791.17|1810.72|1790.72|1811.17|1791.17|1810.72|1790.72|30
1639460220000|2021-12-14 05:37:00|1810.89|1790.89|1810.71|1790.71|1811.05|1791.05|1810.71|1790.71|19
1639460230000|2021-12-14 05:37:10|1810.83|1790.83|1810.89|1790.89|1811|1791|1810.63|1790.63|18
1639460240000|2021-12-14 05:37:20|1810.88|1790.88|1810.73|1790.73|1810.92|1790.92|1810.69|1790.69|17
1639460250000|2021-12-14 05:37:30|1810.72|1790.72|1810.85|1790.85|1810.89|1790.89|1810.69|1790.69|18
1639460260000|2021-12-14 05:37:40|1810.84|1790.84|1810.19|1790.19|1810.84|1790.84|1810.19|1790.19|19
1639460270000|2021-12-14 05:37:50|1810.17|1790.17|1810.41|1790.41|1810.76|1790.76|1810.08|1790.08|21
1639460280000|2021-12-14 05:38:00|1810.34|1790.34|1809.26|1789.26|1810.34|1790.34|1809.24|1789.24|31
1639460290000|2021-12-14 05:38:10|1809.04|1789.04|1807.3|1787.3|1809.04|1789.04|1807.3|1787.3|29
1639460300000|2021-12-14 05:38:20|1807.33|1787.33|1805.79|1785.79|1807.33|1787.33|1805.79|1785.79|27
1639460310000|2021-12-14 05:38:30|1805.81|1785.81|1805.52|1785.52|1805.87|1785.87|1805.52|1785.52|17
1639460320000|2021-12-14 05:38:40|1805.51|1785.51|1803.4|1783.4|1805.51|1785.51|1803.28|1783.28|22
1639460330000|2021-12-14 05:38:50|1803.42|1783.42|1804.57|1784.57|1804.58|1784.58|1803.42|1783.42|19
1639460340000|2021-12-14 05:39:00|1804.7|1784.7|1804.64|1784.64|1804.7|1784.7|1804.62|1784.62|6
1639460350000|2021-12-14 05:39:10|1804.66|1784.66|1804.05|1784.05|1804.66|1784.66|1804.02|1784.02|22
1639460360000|2021-12-14 05:39:20|1804.2|1784.2|1803.46|1783.46|1804.23|1784.23|1803.36|1783.36|26
1639460370000|2021-12-14 05:39:30|1803.27|1783.27|1803.07|1783.07|1803.28|1783.28|1802.98|1782.98|17
1639460380000|2021-12-14 05:39:40|1803.03|1783.03|1803.2|1783.2|1803.23|1783.23|1802.99|1782.99|16
1639460390000|2021-12-14 05:39:50|1803.18|1783.18|1803.2|1783.2|1803.58|1783.58|1803.06|1783.06|22
1639460400000|2021-12-14 05:40:00|1803.17|1783.17|1804.28|1784.28|1804.28|1784.28|1803.14|1783.14|15
1639460410000|2021-12-14 05:40:10|1804.32|1784.32|1804.12|1784.12|1804.43|1784.43|1804.12|1784.12|18
1639460420000|2021-12-14 05:40:20|1804.11|1784.11|1803.82|1783.82|1804.11|1784.11|1803.73|1783.73|13
1639460430000|2021-12-14 05:40:30|1803.72|1783.72|1803.97|1783.97|1804.06|1784.06|1803.72|1783.72|15
1639460440000|2021-12-14 05:40:40|1804.01|1784.01|1805.64|1785.64|1805.71|1785.71|1804.01|1784.01|15
1639460450000|2021-12-14 05:40:50|1806.28|1786.28|1806.92|1786.92|1807.27|1787.27|1806.28|1786.28|12
1639460460000|2021-12-14 05:41:00|1807.09|1787.09|1809.25|1789.25|1809.25|1789.25|1806.73|1786.73|24
1639460470000|2021-12-14 05:41:10|1809.22|1789.22|1810.54|1790.54|1810.54|1790.54|1809.12|1789.12|25
1639460480000|2021-12-14 05:41:20|1810.77|1790.77|1810.54|1790.54|1810.97|1790.97|1810.39|1790.39|10
1639460490000|2021-12-14 05:41:30|1810.57|1790.57|1810.07|1790.07|1810.57|1790.57|1810.05|1790.05|18
1639460500000|2021-12-14 05:41:40|1810.11|1790.11|1809.9|1789.9|1810.14|1790.14|1809.82|1789.82|13
1639460510000|2021-12-14 05:41:50|1809.91|1789.91|1809.06|1789.06|1809.91|1789.91|1808.96|1788.96|19
1639460520000|2021-12-14 05:42:00|1808.95|1788.95|1808.34|1788.34|1808.95|1788.95|1808.34|1788.34|17
1639460530000|2021-12-14 05:42:10|1808.38|1788.38|1807.15|1787.15|1808.38|1788.38|1807.15|1787.15|13
1639460540000|2021-12-14 05:42:20|1807.13|1787.13|1806.75|1786.75|1807.27|1787.27|1806.5|1786.5|22
1639460550000|2021-12-14 05:42:30|1806.83|1786.83|1806.83|1786.83|1807.21|1787.21|1806.68|1786.68|25
1639460560000|2021-12-14 05:42:40|1806.81|1786.81|1806.97|1786.97|1807.14|1787.14|1806.63|1786.63|14
1639460570000|2021-12-14 05:42:50|1806.91|1786.91|1807.01|1787.01|1807.17|1787.17|1806.91|1786.91|16
1639460580000|2021-12-14 05:43:00|1807.05|1787.05|1807.17|1787.17|1807.23|1787.23|1807.05|1787.05|19
1639460590000|2021-12-14 05:43:10|1807.12|1787.12|1807.53|1787.53|1807.53|1787.53|1807.06|1787.06|22
1639460600000|2021-12-14 05:43:20|1807.54|1787.54|1806.95|1786.95|1807.54|1787.54|1806.95|1786.95|16
1639460610000|2021-12-14 05:43:30|1806.93|1786.93|1805.5|1785.5|1806.93|1786.93|1805.47|1785.47|17
1639460620000|2021-12-14 05:43:40|1805.55|1785.55|1805.42|1785.42|1805.56|1785.56|1805.36|1785.36|18
1639460630000|2021-12-14 05:43:50|1805.41|1785.41|1805.45|1785.45|1805.74|1785.74|1804.92|1784.92|26
1639460640000|2021-12-14 05:44:00|1805.43|1785.43|1808.53|1788.53|1808.57|1788.57|1805.28|1785.28|34
1639460650000|2021-12-14 05:44:10|1808.51|1788.51|1807.91|1787.91|1808.51|1788.51|1807.64|1787.64|25
1639460660000|2021-12-14 05:44:20|1807.9|1787.9|1807.77|1787.77|1808.04|1788.04|1807.77|1787.77|21
1639460670000|2021-12-14 05:44:30|1807.76|1787.76|1808.12|1788.12|1808.17|1788.17|1807.76|1787.76|22
1639460680000|2021-12-14 05:44:40|1808.09|1788.09|1808.71|1788.71|1808.73|1788.73|1808.04|1788.04|9
1639460690000|2021-12-14 05:44:50|1808.74|1788.74|1809.54|1789.54|1809.54|1789.54|1808.68|1788.68|11
1639460700000|2021-12-14 05:45:00|1809.52|1789.52|1809.64|1789.64|1809.64|1789.64|1809.27|1789.27|13
1639460710000|2021-12-14 05:45:10|1809.66|1789.66|1809.98|1789.98|1809.98|1789.98|1809.66|1789.66|2
1639460720000|2021-12-14 05:45:20|1810.12|1790.12|1810.17|1790.17|1810.17|1790.17|1809.7|1789.7|9
1639460730000|2021-12-14 05:45:30|1810.2|1790.2|1810.82|1790.82|1810.82|1790.82|1810.2|1790.2|11
1639460740000|2021-12-14 05:45:40|1810.64|1790.64|1810.64|1790.64|1810.64|1790.64|1810.64|1790.64|1
1639460750000|2021-12-14 05:45:50|1810.56|1790.56|1809.53|1789.53|1810.56|1790.56|1809.53|1789.53|25
1639460760000|2021-12-14 05:46:00|1809.37|1789.37|1807.48|1787.48|1809.58|1789.58|1807.48|1787.48|27
1639460770000|2021-12-14 05:46:10|1807.47|1787.47|1805.82|1785.82|1807.47|1787.47|1805.79|1785.79|26
1639460780000|2021-12-14 05:46:20|1806.08|1786.08|1806.29|1786.29|1806.61|1786.61|1806.08|1786.08|21
1639460790000|2021-12-14 05:46:30|1806.04|1786.04|1804.41|1784.41|1806.04|1786.04|1804.41|1784.41|23
1639460800000|2021-12-14 05:46:40|1803.84|1783.84|1802.95|1782.95|1803.84|1783.84|1802.92|1782.92|23
1639460810000|2021-12-14 05:46:50|1802.91|1782.91|1801.22|1781.22|1802.91|1782.91|1801.14|1781.14|34
1639460820000|2021-12-14 05:47:00|1801.2|1781.2|1801.62|1781.62|1801.85|1781.85|1801.2|1781.2|28
1639460830000|2021-12-14 05:47:10|1801.59|1781.59|1801.63|1781.63|1801.83|1781.83|1801.47|1781.47|26
1639460840000|2021-12-14 05:47:20|1801.57|1781.57|1801.31|1781.31|1801.57|1781.57|1800.81|1780.81|18
1639460850000|2021-12-14 05:47:30|1801.28|1781.28|1801.42|1781.42|1801.42|1781.42|1801.17|1781.17|10
1639460860000|2021-12-14 05:47:40|1801.41|1781.41|1800.97|1780.97|1801.41|1781.41|1800.87|1780.87|12
1639460870000|2021-12-14 05:47:50|1800.96|1780.96|1800.33|1780.33|1800.96|1780.96|1800.33|1780.33|12
1639460880000|2021-12-14 05:48:00|1800.32|1780.32|1800.43|1780.43|1800.45|1780.45|1800.24|1780.24|17
1639460890000|2021-12-14 05:48:10|1800.41|1780.41|1800.58|1780.58|1800.58|1780.58|1800.41|1780.41|14
1639460900000|2021-12-14 05:48:20|1800.68|1780.68|1800.51|1780.51|1800.68|1780.68|1800.51|1780.51|11
1639460910000|2021-12-14 05:48:30|1800.45|1780.45|1800.85|1780.85|1800.85|1780.85|1800.24|1780.24|16
1639460920000|2021-12-14 05:48:40|1801.1|1781.1|1801.69|1781.69|1801.74|1781.74|1801.1|1781.1|15
1639460930000|2021-12-14 05:48:50|1801.59|1781.59|1801.18|1781.18|1801.59|1781.59|1801.12|1781.12|20
1639460940000|2021-12-14 05:49:00|1801.15|1781.15|1802.5|1782.5|1802.54|1782.54|1801.11|1781.11|19
1639460950000|2021-12-14 05:49:10|1802.51|1782.51|1801.88|1781.88|1803.06|1783.06|1801.88|1781.88|29
1639460960000|2021-12-14 05:49:20|1801.84|1781.84|1802.02|1782.02|1802.06|1782.06|1801.84|1781.84|13
1639460970000|2021-12-14 05:49:30|1801.98|1781.98|1801.16|1781.16|1801.98|1781.98|1801.16|1781.16|16
1639460980000|2021-12-14 05:49:40|1801.14|1781.14|1801.76|1781.76|1801.76|1781.76|1801.11|1781.11|24
1639460990000|2021-12-14 05:49:50|1801.92|1781.92|1802.36|1782.36|1802.36|1782.36|1801.85|1781.85|16
1639461000000|2021-12-14 05:50:00|1802.35|1782.35|1802.16|1782.16|1802.37|1782.37|1802.01|1782.01|20
1639461010000|2021-12-14 05:50:10|1802.14|1782.14|1801.93|1781.93|1802.38|1782.38|1801.89|1781.89|23
1639461020000|2021-12-14 05:50:20|1801.75|1781.75|1801.61|1781.61|1801.75|1781.75|1801.34|1781.34|24
1639461030000|2021-12-14 05:50:30|1801.49|1781.49|1801.83|1781.83|1801.83|1781.83|1801.44|1781.44|18
1639461040000|2021-12-14 05:50:40|1801.87|1781.87|1801.6|1781.6|1801.87|1781.87|1801.58|1781.58|13
1639461050000|2021-12-14 05:50:50|1801.66|1781.66|1801.44|1781.44|1801.66|1781.66|1801.44|1781.44|21
1639461060000|2021-12-14 05:51:00|1800.88|1780.88|1801.46|1781.46|1801.46|1781.46|1800.58|1780.58|15
1639461070000|2021-12-14 05:51:10|1801.49|1781.49|1801.26|1781.26|1802.37|1782.37|1801.07|1781.07|19
1639461080000|2021-12-14 05:51:20|1801.23|1781.23|1800.58|1780.58|1801.26|1781.26|1800.45|1780.45|17
1639461090000|2021-12-14 05:51:30|1800.59|1780.59|1800.36|1780.36|1800.59|1780.59|1800.34|1780.34|15
1639461100000|2021-12-14 05:51:40|1800.16|1780.16|1800.07|1780.07|1800.22|1780.22|1800.02|1780.02|15
1639461110000|2021-12-14 05:51:50|1800.05|1780.05|1799.21|1779.21|1800.24|1780.24|1799.18|1779.18|28
1639461120000|2021-12-14 05:52:00|1799.2|1779.2|1798.08|1778.08|1799.2|1779.2|1798.08|1778.08|29
1639461130000|2021-12-14 05:52:10|1798.06|1778.06|1797.44|1777.44|1798.41|1778.41|1797.44|1777.44|28
1639461140000|2021-12-14 05:52:20|1797.46|1777.46|1797.13|1777.13|1797.66|1777.66|1797.13|1777.13|13
1639461150000|2021-12-14 05:52:30|1797.14|1777.14|1796.66|1776.66|1797.14|1777.14|1796.46|1776.46|28
1639461160000|2021-12-14 05:52:40|1796.68|1776.68|1796.53|1776.53|1796.87|1776.87|1796.46|1776.46|18
1639461170000|2021-12-14 05:52:50|1796.52|1776.52|1795.08|1775.08|1796.53|1776.53|1795.08|1775.08|20
1639461180000|2021-12-14 05:53:00|1795.09|1775.09|1794.64|1774.64|1795.09|1775.09|1794.64|1774.64|11
1639461190000|2021-12-14 05:53:10|1794.63|1774.63|1792.6|1772.6|1794.63|1774.63|1792.6|1772.6|16
1639461200000|2021-12-14 05:53:20|1792.53|1772.53|1791.74|1771.74|1792.53|1772.53|1789.34|1769.34|36
1639461210000|2021-12-14 05:53:30|1791.75|1771.75|1791.53|1771.53|1791.78|1771.78|1791.32|1771.32|29
1639461220000|2021-12-14 05:53:40|1791.68|1771.68|1790.98|1770.98|1791.8|1771.8|1790.98|1770.98|28
1639461230000|2021-12-14 05:53:50|1790.99|1770.99|1789.27|1769.27|1790.99|1770.99|1789.27|1769.27|22
1639461240000|2021-12-14 05:54:00|1789.25|1769.25|1788.55|1768.55|1789.26|1769.26|1788.33|1768.33|27
1639461250000|2021-12-14 05:54:10|1788.62|1768.62|1788.68|1768.68|1789.36|1769.36|1788.62|1768.62|21
1639461260000|2021-12-14 05:54:20|1788.81|1768.81|1788.81|1768.81|1788.85|1768.85|1788.64|1768.64|27
1639461270000|2021-12-14 05:54:30|1788.92|1768.92|1789.04|1769.04|1789.49|1769.49|1788.92|1768.92|28
1639461280000|2021-12-14 05:54:40|1789.02|1769.02|1787.82|1767.82|1789.06|1769.06|1787.62|1767.62|24
1639461290000|2021-12-14 05:54:50|1787.88|1767.88|1787.29|1767.29|1787.88|1767.88|1787.29|1767.29|29
1639461300000|2021-12-14 05:55:00|1787.26|1767.26|1787.03|1767.03|1787.29|1767.29|1786.95|1766.95|26
1639461310000|2021-12-14 05:55:10|1787.07|1767.07|1786.78|1766.78|1787.39|1767.39|1786.78|1766.78|16
1639461320000|2021-12-14 05:55:20|1786.77|1766.77|1786.21|1766.21|1786.81|1766.81|1786.21|1766.21|22
1639461330000|2021-12-14 05:55:30|1786.16|1766.16|1786.21|1766.21|1786.27|1766.27|1785.82|1765.82|23
1639461340000|2021-12-14 05:55:40|1786.27|1766.27|1787.34|1767.34|1787.93|1767.93|1786.27|1766.27|22
1639461350000|2021-12-14 05:55:50|1787.08|1767.08|1786.66|1766.66|1787.32|1767.32|1786.66|1766.66|27
1639461360000|2021-12-14 05:56:00|1786.62|1766.62|1785.87|1765.87|1786.62|1766.62|1784.74|1764.74|33
1639461370000|2021-12-14 05:56:10|1785.85|1765.85|1786|1766|1786.87|1766.87|1785.71|1765.71|31
1639461380000|2021-12-14 05:56:20|1785.96|1765.96|1785.28|1765.28|1785.97|1765.97|1785.27|1765.27|24
1639461390000|2021-12-14 05:56:30|1785.33|1765.33|1784.95|1764.95|1785.33|1765.33|1784.84|1764.84|23
1639461400000|2021-12-14 05:56:40|1784.97|1764.97|1785.51|1765.51|1785.51|1765.51|1784.81|1764.81|18
1639461410000|2021-12-14 05:56:50|1785.5|1765.5|1784.94|1764.94|1785.5|1765.5|1784.88|1764.88|22
1639461420000|2021-12-14 05:57:00|1784.95|1764.95|1782.09|1762.09|1785.32|1765.32|1782.05|1762.05|35
1639461430000|2021-12-14 05:57:10|1782.15|1762.15|1781.52|1761.52|1782.4|1762.4|1781.52|1761.52|25
1639461440000|2021-12-14 05:57:20|1781.51|1761.51|1781.36|1761.36|1781.59|1761.59|1781.11|1761.11|26
1639461450000|2021-12-14 05:57:30|1781.34|1761.34|1781.06|1761.06|1781.34|1761.34|1780.98|1760.98|22
1639461460000|2021-12-14 05:57:40|1781.05|1761.05|1780.88|1760.88|1781.09|1761.09|1780.82|1760.82|33
1639461470000|2021-12-14 05:57:50|1780.89|1760.89|1781.31|1761.31|1782.1|1762.1|1780.89|1760.89|14
1639461480000|2021-12-14 05:58:00|1781.37|1761.37|1781.26|1761.26|1781.57|1761.57|1780.98|1760.98|24
1639461490000|2021-12-14 05:58:10|1781.43|1761.43|1780.79|1760.79|1781.47|1761.47|1780.64|1760.64|25
1639461500000|2021-12-14 05:58:20|1780.8|1760.8|1780.83|1760.83|1780.92|1760.92|1780.71|1760.71|25
1639461510000|2021-12-14 05:58:30|1780.81|1760.81|1781.3|1761.3|1781.38|1761.38|1780.66|1760.66|24
1639461520000|2021-12-14 05:58:40|1781.28|1761.28|1781.28|1761.28|1781.41|1761.41|1780.78|1760.78|20
1639461530000|2021-12-14 05:58:50|1781.41|1761.41|1781.52|1761.52|1781.75|1761.75|1781.41|1761.41|23
1639461540000|2021-12-14 05:59:00|1781.53|1761.53|1782.2|1762.2|1782.2|1762.2|1781.5|1761.5|14
1639461550000|2021-12-14 05:59:10|1782.45|1762.45|1781.1|1761.1|1782.48|1762.48|1781.03|1761.03|35
1639461560000|2021-12-14 05:59:20|1781.5|1761.5|1783.31|1763.31|1783.35|1763.35|1781.35|1761.35|26
1639461570000|2021-12-14 05:59:30|1783.77|1763.77|1783.36|1763.36|1784.31|1764.31|1783.17|1763.17|28
1639461580000|2021-12-14 05:59:40|1783.37|1763.37|1782.18|1762.18|1783.42|1763.42|1782.01|1762.01|28
1639461590000|2021-12-14 05:59:50|1782.12|1762.12|1782.48|1762.48|1782.48|1762.48|1782.12|1762.12|22
1639461600000|2021-12-14 06:00:00|1782.51|1762.51|1783.42|1763.42|1783.83|1763.83|1782.45|1762.45|27
1639461610000|2021-12-14 06:00:10|1783.49|1763.49|1783.24|1763.24|1784.2|1764.2|1783.05|1763.05|31
1639461620000|2021-12-14 06:00:20|1783.33|1763.33|1783.58|1763.58|1783.59|1763.59|1782.75|1762.75|32
1639461630000|2021-12-14 06:00:30|1783.52|1763.52|1784.39|1764.39|1784.84|1764.84|1783.52|1763.52|20
1639461640000|2021-12-14 06:00:40|1784.4|1764.4|1785.09|1765.09|1785.09|1765.09|1784.39|1764.39|10
1639461650000|2021-12-14 06:00:50|1785.05|1765.05|1784.53|1764.53|1785.05|1765.05|1784.41|1764.41|5
1639461660000|2021-12-14 06:01:00|1784.62|1764.62|1785.48|1765.48|1785.48|1765.48|1784.44|1764.44|11
1639461670000|2021-12-14 06:01:10|1785.49|1765.49|1786.46|1766.46|1786.46|1766.46|1785.41|1765.41|16
1639461680000|2021-12-14 06:01:20|1786.69|1766.69|1788.29|1768.29|1788.29|1768.29|1786.28|1766.28|27
1639461690000|2021-12-14 06:01:30|1788.28|1768.28|1787.73|1767.73|1788.46|1768.46|1787.61|1767.61|33
1639461700000|2021-12-14 06:01:40|1787.72|1767.72|1787.54|1767.54|1787.87|1767.87|1787.53|1767.53|33
1639461710000|2021-12-14 06:01:50|1787.58|1767.58|1790.41|1770.41|1790.41|1770.41|1787.48|1767.48|31
1639461720000|2021-12-14 06:02:00|1790.23|1770.23|1791.16|1771.16|1791.16|1771.16|1789.74|1769.74|36
1639461730000|2021-12-14 06:02:10|1791.14|1771.14|1792.34|1772.34|1792.34|1772.34|1791.14|1771.14|28
1639461740000|2021-12-14 06:02:20|1792.42|1772.42|1795.77|1775.77|1795.97|1775.97|1792.42|1772.42|25
1639461750000|2021-12-14 06:02:30|1795.31|1775.31|1793.92|1773.92|1796.25|1776.25|1793.92|1773.92|25
1639461760000|2021-12-14 06:02:40|1794.34|1774.34|1793.8|1773.8|1794.56|1774.56|1792.73|1772.73|39
1639461770000|2021-12-14 06:02:50|1793.72|1773.72|1793.58|1773.58|1794.74|1774.74|1793.03|1773.03|37
1639461780000|2021-12-14 06:03:00|1793.37|1773.37|1792.45|1772.45|1793.52|1773.52|1791.96|1771.96|29
1639461790000|2021-12-14 06:03:10|1792.44|1772.44|1792.68|1772.68|1792.71|1772.71|1791.5|1771.5|29
1639461800000|2021-12-14 06:03:20|1792.66|1772.66|1793.09|1773.09|1793.29|1773.29|1792.57|1772.57|25
1639461810000|2021-12-14 06:03:30|1793.06|1773.06|1792.22|1772.22|1793.12|1773.12|1792.2|1772.2|25
1639461820000|2021-12-14 06:03:40|1792.19|1772.19|1793.57|1773.57|1793.67|1773.67|1792.19|1772.19|30
1639461830000|2021-12-14 06:03:50|1793.66|1773.66|1794.5|1774.5|1794.5|1774.5|1793.55|1773.55|25
1639461840000|2021-12-14 06:04:00|1794.49|1774.49|1794.48|1774.48|1794.49|1774.49|1793.83|1773.83|21
1639461850000|2021-12-14 06:04:10|1794.47|1774.47|1794.51|1774.51|1794.52|1774.52|1794.08|1774.08|19
1639461860000|2021-12-14 06:04:20|1794.49|1774.49|1796.53|1776.53|1796.57|1776.57|1794.49|1774.49|28
1639461870000|2021-12-14 06:04:30|1796.49|1776.49|1796.69|1776.69|1796.73|1776.73|1796.41|1776.41|18
1639461880000|2021-12-14 06:04:40|1796.7|1776.7|1797.49|1777.49|1797.51|1777.51|1796.7|1776.7|13
1639461890000|2021-12-14 06:04:50|1797.54|1777.54|1797.64|1777.64|1797.64|1777.64|1797.54|1777.54|12
1639461900000|2021-12-14 06:05:00|1797.63|1777.63|1795.49|1775.49|1798.04|1778.04|1795.19|1775.19|30
1639461910000|2021-12-14 06:05:10|1795.48|1775.48|1793.88|1773.88|1795.48|1775.48|1793.85|1773.85|29
1639461920000|2021-12-14 06:05:20|1793.85|1773.85|1792.75|1772.75|1793.86|1773.86|1792.75|1772.75|36
1639461930000|2021-12-14 06:05:30|1792.7|1772.7|1791.99|1771.99|1792.96|1772.96|1791.99|1771.99|30
1639461940000|2021-12-14 06:05:40|1792.04|1772.04|1790.71|1770.71|1792.23|1772.23|1790.71|1770.71|24
1639461950000|2021-12-14 06:05:50|1790.61|1770.61|1790.76|1770.76|1790.77|1770.77|1790.37|1770.37|24
1639461960000|2021-12-14 06:06:00|1790.79|1770.79|1789.72|1769.72|1790.81|1770.81|1789.68|1769.68|25
1639461970000|2021-12-14 06:06:10|1789.62|1769.62|1788.94|1768.94|1789.62|1769.62|1788.61|1768.61|33
1639461980000|2021-12-14 06:06:20|1789.25|1769.25|1789.52|1769.52|1789.56|1769.56|1789.22|1769.22|25
1639461990000|2021-12-14 06:06:30|1789.56|1769.56|1789.54|1769.54|1790.32|1770.32|1789.52|1769.52|21
1639462000000|2021-12-14 06:06:40|1789.68|1769.68|1789.55|1769.55|1789.68|1769.68|1789.55|1769.55|5
1639462010000|2021-12-14 06:06:50|1789.79|1769.79|1788.59|1768.59|1789.79|1769.79|1788.59|1768.59|21
1639462020000|2021-12-14 06:07:00|1788.5|1768.5|1787.26|1767.26|1788.5|1768.5|1787.26|1767.26|25
1639462030000|2021-12-14 06:07:10|1787.25|1767.25|1787.72|1767.72|1787.78|1767.78|1787.09|1767.09|16
1639462040000|2021-12-14 06:07:20|1787.55|1767.55|1786.73|1766.73|1787.61|1767.61|1786.23|1766.23|30
1639462050000|2021-12-14 06:07:30|1786.76|1766.76|1786.09|1766.09|1786.76|1766.76|1785.93|1765.93|21
1639462060000|2021-12-14 06:07:40|1786.2|1766.2|1786.75|1766.75|1786.83|1766.83|1786.2|1766.2|22
1639462070000|2021-12-14 06:07:50|1786.74|1766.74|1787.84|1767.84|1787.84|1767.84|1786.74|1766.74|17
1639462080000|2021-12-14 06:08:00|1787.76|1767.76|1787.7|1767.7|1787.91|1767.91|1787.62|1767.62|6
1639462090000|2021-12-14 06:08:10|1787.63|1767.63|1787.58|1767.58|1787.63|1767.63|1787.56|1767.56|4
1639462100000|2021-12-14 06:08:20|1787.61|1767.61|1787.61|1767.61|1787.61|1767.61|1787.61|1767.61|1
1639462110000|2021-12-14 06:08:30|1787.58|1767.58|1787.37|1767.37|1787.64|1767.64|1787.33|1767.33|29
1639462120000|2021-12-14 06:08:40|1787.33|1767.33|1786.63|1766.63|1787.34|1767.34|1786.6|1766.6|34
1639462130000|2021-12-14 06:08:50|1786.68|1766.68|1787.44|1767.44|1787.46|1767.46|1786.65|1766.65|22
1639462140000|2021-12-14 06:09:00|1787.37|1767.37|1788.43|1768.43|1788.43|1768.43|1787.37|1767.37|12
1639462150000|2021-12-14 06:09:10|1788.46|1768.46|1789.55|1769.55|1790.1|1770.1|1788.45|1768.45|14
1639462160000|2021-12-14 06:09:20|1789.6|1769.6|1788.75|1768.75|1789.6|1769.6|1788.56|1768.56|18
1639462170000|2021-12-14 06:09:30|1788.78|1768.78|1788.59|1768.59|1789.4|1769.4|1788.26|1768.26|26
1639462180000|2021-12-14 06:09:40|1788.49|1768.49|1788.04|1768.04|1788.49|1768.49|1787.93|1767.93|10
1639462190000|2021-12-14 06:09:50|1788.12|1768.12|1787.83|1767.83|1788.34|1768.34|1787.83|1767.83|10
1639462200000|2021-12-14 06:10:00|1787.95|1767.95|1786.49|1766.49|1787.96|1767.96|1786.49|1766.49|25
1639462210000|2021-12-14 06:10:10|1786.74|1766.74|1786.64|1766.64|1786.99|1766.99|1786.48|1766.48|23
1639462220000|2021-12-14 06:10:20|1786.59|1766.59|1785.51|1765.51|1786.59|1766.59|1785.51|1765.51|16
1639462230000|2021-12-14 06:10:30|1785.47|1765.47|1784.42|1764.42|1785.54|1765.54|1784.42|1764.42|26
1639462240000|2021-12-14 06:10:40|1784.25|1764.25|1784.07|1764.07|1784.35|1764.35|1783.94|1763.94|21
1639462250000|2021-12-14 06:10:50|1783.97|1763.97|1784.02|1764.02|1784.21|1764.21|1783.86|1763.86|22
1639462260000|2021-12-14 06:11:00|1784.19|1764.19|1784.02|1764.02|1784.19|1764.19|1784.02|1764.02|2
1639462270000|2021-12-14 06:11:10|1783.99|1763.99|1785.33|1765.33|1785.88|1765.88|1783.99|1763.99|33
1639462280000|2021-12-14 06:11:20|1785.03|1765.03|1784.87|1764.87|1785.24|1765.24|1784.81|1764.81|18
1639462290000|2021-12-14 06:11:30|1784.89|1764.89|1786|1766|1786|1766|1784.89|1764.89|20
1639462300000|2021-12-14 06:11:40|1786.02|1766.02|1785.58|1765.58|1786.5|1766.5|1785.58|1765.58|19
1639462310000|2021-12-14 06:11:50|1785.55|1765.55|1786.16|1766.16|1786.16|1766.16|1785.54|1765.54|12
1639462320000|2021-12-14 06:12:00|1786.18|1766.18|1786.58|1766.58|1786.85|1766.85|1786.08|1766.08|30
1639462330000|2021-12-14 06:12:10|1786.6|1766.6|1787.43|1767.43|1787.43|1767.43|1786.6|1766.6|12
1639462340000|2021-12-14 06:12:20|1787.58|1767.58|1789.37|1769.37|1789.38|1769.38|1787.58|1767.58|22
1639462350000|2021-12-14 06:12:30|1789.38|1769.38|1789.88|1769.88|1789.88|1769.88|1789.38|1769.38|16
1639462360000|2021-12-14 06:12:40|1789.81|1769.81|1790.62|1770.62|1790.62|1770.62|1789.81|1769.81|2
1639462370000|2021-12-14 06:12:50|1790.74|1770.74|1790.3|1770.3|1790.74|1770.74|1790.3|1770.3|4
1639462380000|2021-12-14 06:13:00|1790.43|1770.43|1790.48|1770.48|1790.48|1770.48|1790.43|1770.43|2
1639462390000|2021-12-14 06:13:10|1790.5|1770.5|1790.63|1770.63|1790.63|1770.63|1790.5|1770.5|2
1639462400000|2021-12-14 06:13:20|1790.55|1770.55|1791.08|1771.08|1791.1|1771.1|1790.55|1770.55|5
1639462410000|2021-12-14 06:13:30|1791.1|1771.1|1791.3|1771.3|1791.54|1771.54|1791.08|1771.08|8
1639462420000|2021-12-14 06:13:40|1791.47|1771.47|1791.46|1771.46|1791.47|1771.47|1791.27|1771.27|6
1639462430000|2021-12-14 06:13:50|1791.3|1771.3|1791.33|1771.33|1791.33|1771.33|1791.3|1771.3|2
1639462440000|2021-12-14 06:14:00|1791.35|1771.35|1793.33|1773.33|1793.34|1773.34|1791.35|1771.35|18
1639462450000|2021-12-14 06:14:10|1793.36|1773.36|1793.17|1773.17|1793.38|1773.38|1793.05|1773.05|14
1639462460000|2021-12-14 06:14:20|1793|1773|1792.14|1772.14|1793.2|1773.2|1791.94|1771.94|23
1639462470000|2021-12-14 06:14:30|1791.56|1771.56|1790.78|1770.78|1791.92|1771.92|1790.68|1770.68|27
1639462480000|2021-12-14 06:14:40|1790.77|1770.77|1790.71|1770.71|1790.77|1770.77|1790.62|1770.62|17
1639462490000|2021-12-14 06:14:50|1790.7|1770.7|1790.08|1770.08|1790.7|1770.7|1789.89|1769.89|21
1639462500000|2021-12-14 06:15:00|1790.06|1770.06|1790.2|1770.2|1790.47|1770.47|1790|1770|21
1639462510000|2021-12-14 06:15:10|1790.16|1770.16|1787.47|1767.47|1790.16|1770.16|1787.47|1767.47|29
1639462520000|2021-12-14 06:15:20|1786.82|1766.82|1786.27|1766.27|1786.82|1766.82|1786.05|1766.05|24
1639462530000|2021-12-14 06:15:30|1786.29|1766.29|1786.53|1766.53|1786.53|1766.53|1786.12|1766.12|20
1639462540000|2021-12-14 06:15:40|1786.52|1766.52|1786.94|1766.94|1787.2|1767.2|1786.52|1766.52|34
1639462550000|2021-12-14 06:15:50|1787.26|1767.26|1787.79|1767.79|1787.79|1767.79|1787.23|1767.23|28
1639462560000|2021-12-14 06:16:00|1787.55|1767.55|1784.67|1764.67|1787.78|1767.78|1784.67|1764.67|36
1639462570000|2021-12-14 06:16:10|1784.41|1764.41|1780.48|1760.48|1784.41|1764.41|1780.48|1760.48|38
1639462580000|2021-12-14 06:16:20|1780.43|1760.43|1780.69|1760.69|1780.76|1760.76|1779.73|1759.73|34
1639462590000|2021-12-14 06:16:30|1780.66|1760.66|1780.54|1760.54|1781.02|1761.02|1780.51|1760.51|27
1639462600000|2021-12-14 06:16:40|1780.53|1760.53|1781.58|1761.58|1782.51|1762.51|1780.32|1760.32|34
1639462610000|2021-12-14 06:16:50|1781.59|1761.59|1780.71|1760.71|1781.71|1761.71|1780.56|1760.56|27
1639462620000|2021-12-14 06:17:00|1780.68|1760.68|1780.56|1760.56|1780.73|1760.73|1780.34|1760.34|34
1639462630000|2021-12-14 06:17:10|1780.57|1760.57|1781.36|1761.36|1781.53|1761.53|1780.57|1760.57|23
1639462640000|2021-12-14 06:17:20|1781.12|1761.12|1781.5|1761.5|1781.53|1761.53|1780.99|1760.99|22
1639462650000|2021-12-14 06:17:30|1781.49|1761.49|1781.5|1761.5|1781.53|1761.53|1781.36|1761.36|19
1639462660000|2021-12-14 06:17:40|1781.53|1761.53|1781.27|1761.27|1781.53|1761.53|1781.07|1761.07|18
1639462670000|2021-12-14 06:17:50|1781.2|1761.2|1781.03|1761.03|1781.27|1761.27|1780.91|1760.91|35
1639462680000|2021-12-14 06:18:00|1780.91|1760.91|1779.66|1759.66|1781.18|1761.18|1779.38|1759.38|29
1639462690000|2021-12-14 06:18:10|1779.07|1759.07|1776.44|1756.44|1779.07|1759.07|1776.09|1756.09|26
1639462700000|2021-12-14 06:18:20|1776.61|1756.61|1775.73|1755.73|1777.35|1757.35|1775.73|1755.73|32
1639462710000|2021-12-14 06:18:30|1775.74|1755.74|1773.67|1753.67|1775.83|1755.83|1773.41|1753.41|23
1639462720000|2021-12-14 06:18:40|1773.7|1753.7|1773.05|1753.05|1773.7|1753.7|1772.26|1752.26|29
1639462730000|2021-12-14 06:18:50|1772.94|1752.94|1774.18|1754.18|1774.37|1754.37|1772.94|1752.94|21
1639462740000|2021-12-14 06:19:00|1774.27|1754.27|1774.64|1754.64|1774.74|1754.74|1774.15|1754.15|29
1639462750000|2021-12-14 06:19:10|1774.59|1754.59|1774.6|1754.6|1775.37|1755.37|1774.53|1754.53|28
1639462760000|2021-12-14 06:19:20|1774.64|1754.64|1776.38|1756.38|1776.38|1756.38|1774.64|1754.64|19
1639462770000|2021-12-14 06:19:30|1776.27|1756.27|1777.55|1757.55|1777.56|1757.56|1776.27|1756.27|16
1639462780000|2021-12-14 06:19:40|1777.56|1757.56|1779.32|1759.32|1779.34|1759.34|1777.56|1757.56|15
1639462790000|2021-12-14 06:19:50|1779.18|1759.18|1779.22|1759.22|1779.27|1759.27|1779.13|1759.13|6
1639462800000|2021-12-14 06:20:00|1779.51|1759.51|1779.41|1759.41|1779.63|1759.63|1779.41|1759.41|11
1639462810000|2021-12-14 06:20:10|1779.45|1759.45|1779.32|1759.32|1779.61|1759.61|1778.81|1758.81|28
1639462820000|2021-12-14 06:20:20|1779.27|1759.27|1778.85|1758.85|1779.27|1759.27|1778.06|1758.06|21
1639462830000|2021-12-14 06:20:30|1779.13|1759.13|1779.23|1759.23|1779.26|1759.26|1778.66|1758.66|11
1639462840000|2021-12-14 06:20:40|1779.18|1759.18|1778.21|1758.21|1779.18|1759.18|1778.21|1758.21|32
1639462850000|2021-12-14 06:20:50|1777.87|1757.87|1776.03|1756.03|1777.87|1757.87|1775.9|1755.9|33
1639462860000|2021-12-14 06:21:00|1776.24|1756.24|1774.95|1754.95|1776.68|1756.68|1774.76|1754.76|34
1639462870000|2021-12-14 06:21:10|1774.98|1754.98|1774.32|1754.32|1775.05|1755.05|1774.32|1754.32|26
1639462880000|2021-12-14 06:21:20|1774.26|1754.26|1773.95|1753.95|1774.42|1754.42|1773.86|1753.86|30
1639462890000|2021-12-14 06:21:30|1774.08|1754.08|1774.04|1754.04|1774.18|1754.18|1773.81|1753.81|29
1639462900000|2021-12-14 06:21:40|1773.89|1753.89|1773.54|1753.54|1773.91|1753.91|1773.54|1753.54|13
1639462910000|2021-12-14 06:21:50|1773.79|1753.79|1772.66|1752.66|1773.79|1753.79|1772.66|1752.66|15
1639462920000|2021-12-14 06:22:00|1772.45|1752.45|1772.74|1752.74|1772.74|1752.74|1772.45|1752.45|4
1639462930000|2021-12-14 06:22:10|1772.7|1752.7|1772.75|1752.75|1772.75|1752.75|1772.7|1752.7|3
1639462940000|2021-12-14 06:22:20|1772.65|1752.65|1769.53|1749.53|1772.76|1752.76|1769.53|1749.53|29
1639462950000|2021-12-14 06:22:30|1769.11|1749.11|1769.27|1749.27|1769.33|1749.33|1768.03|1748.03|35
1639462960000|2021-12-14 06:22:40|1769.26|1749.26|1768.66|1748.66|1769.29|1749.29|1768.66|1748.66|19
1639462970000|2021-12-14 06:22:50|1768.53|1748.53|1769.38|1749.38|1769.38|1749.38|1768.53|1748.53|17
1639462980000|2021-12-14 06:23:00|1769.46|1749.46|1769.43|1749.43|1769.47|1749.47|1769.23|1749.23|10
1639462990000|2021-12-14 06:23:10|1769.42|1749.42|1770.96|1750.96|1770.96|1750.96|1769.37|1749.37|23
1639463000000|2021-12-14 06:23:20|1771.1|1751.1|1771.08|1751.08|1771.1|1751.1|1771.05|1751.05|3
1639463010000|2021-12-14 06:23:30|1771.41|1751.41|1773.44|1753.44|1774.48|1754.48|1771.12|1751.12|32
1639463020000|2021-12-14 06:23:40|1773.45|1753.45|1774.35|1754.35|1774.47|1754.47|1773.34|1753.34|30
1639463030000|2021-12-14 06:23:50|1774.36|1754.36|1774.58|1754.58|1774.64|1754.64|1774.01|1754.01|30
1639463040000|2021-12-14 06:24:00|1774.59|1754.59|1777.72|1757.72|1777.72|1757.72|1774.58|1754.58|30
1639463050000|2021-12-14 06:24:10|1777.69|1757.69|1777.98|1757.98|1778.59|1758.59|1777.69|1757.69|26
1639463060000|2021-12-14 06:24:20|1777.97|1757.97|1778.57|1758.57|1778.57|1758.57|1777.97|1757.97|12
1639463070000|2021-12-14 06:24:30|1778.54|1758.54|1779.59|1759.59|1779.65|1759.65|1778.54|1758.54|28
1639463080000|2021-12-14 06:24:40|1779.58|1759.58|1779.76|1759.76|1780.2|1760.2|1779.48|1759.48|29
1639463090000|2021-12-14 06:24:50|1779.74|1759.74|1780.22|1760.22|1780.44|1760.44|1779.45|1759.45|28
1639463100000|2021-12-14 06:25:00|1780.08|1760.08|1780.41|1760.41|1780.44|1760.44|1779.7|1759.7|21
1639463110000|2021-12-14 06:25:10|1780.44|1760.44|1780.55|1760.55|1780.56|1760.56|1780.43|1760.43|20
1639463120000|2021-12-14 06:25:20|1780.52|1760.52|1782.4|1762.4|1782.4|1762.4|1780.52|1760.52|21
1639463130000|2021-12-14 06:25:30|1782.38|1762.38|1781.57|1761.57|1782.38|1762.38|1781.5|1761.5|27
1639463140000|2021-12-14 06:25:40|1781.5|1761.5|1781.47|1761.47|1782.12|1762.12|1781.47|1761.47|19
1639463150000|2021-12-14 06:25:50|1781.56|1761.56|1781.67|1761.67|1781.72|1761.72|1781.45|1761.45|8
1639463160000|2021-12-14 06:26:00|1781.66|1761.66|1782.45|1762.45|1782.45|1762.45|1781.62|1761.62|11
1639463170000|2021-12-14 06:26:10|1782.41|1762.41|1782.46|1762.46|1782.46|1762.46|1782.41|1762.41|2
1639463180000|2021-12-14 06:26:20|1782.49|1762.49|1783.05|1763.05|1783.06|1763.06|1782.49|1762.49|10
1639463190000|2021-12-14 06:26:30|1783.39|1763.39|1782.79|1762.79|1783.6|1763.6|1782.79|1762.79|14
1639463200000|2021-12-14 06:26:40|1782.55|1762.55|1780.85|1760.85|1782.58|1762.58|1780.85|1760.85|30
1639463210000|2021-12-14 06:26:50|1781.12|1761.12|1778.98|1758.98|1781.17|1761.17|1778.85|1758.85|35
1639463220000|2021-12-14 06:27:00|1778.64|1758.64|1777.56|1757.56|1779.23|1759.23|1777.45|1757.45|24
1639463230000|2021-12-14 06:27:10|1777.34|1757.34|1776.64|1756.64|1777.4|1757.4|1776.51|1756.51|18
1639463240000|2021-12-14 06:27:20|1776.63|1756.63|1776.8|1756.8|1776.81|1756.81|1776.61|1756.61|13
1639463250000|2021-12-14 06:27:30|1776.79|1756.79|1775.9|1755.9|1776.79|1756.79|1775.83|1755.83|28
1639463260000|2021-12-14 06:27:40|1775.93|1755.93|1773.28|1753.28|1775.97|1755.97|1773.28|1753.28|35
1639463270000|2021-12-14 06:27:50|1773.14|1753.14|1773.62|1753.62|1773.62|1753.62|1773.05|1753.05|27
1639463280000|2021-12-14 06:28:00|1773.67|1753.67|1773.02|1753.02|1774.03|1754.03|1773.02|1753.02|28
1639463290000|2021-12-14 06:28:10|1772.95|1752.95|1774.49|1754.49|1774.49|1754.49|1772.68|1752.68|31
1639463300000|2021-12-14 06:28:20|1774.43|1754.43|1774.76|1754.76|1774.77|1754.77|1774.43|1754.43|19
1639463310000|2021-12-14 06:28:30|1774.75|1754.75|1775.22|1755.22|1775.25|1755.25|1774.67|1754.67|15
1639463320000|2021-12-14 06:28:40|1775.19|1755.19|1776.03|1756.03|1776.13|1756.13|1774.76|1754.76|26
1639463330000|2021-12-14 06:28:50|1776.02|1756.02|1773.49|1753.49|1776.13|1756.13|1773.38|1753.38|28
1639463340000|2021-12-14 06:29:00|1773.5|1753.5|1773.55|1753.55|1774.13|1754.13|1773.46|1753.46|31
1639463350000|2021-12-14 06:29:10|1773.49|1753.49|1773.33|1753.33|1773.53|1753.53|1773.15|1753.15|20
1639463360000|2021-12-14 06:29:20|1773.35|1753.35|1773.26|1753.26|1773.67|1753.67|1773.21|1753.21|27
1639463370000|2021-12-14 06:29:30|1773.28|1753.28|1773.47|1753.47|1773.65|1753.65|1773.25|1753.25|17
1639463380000|2021-12-14 06:29:40|1773.29|1753.29|1773.08|1753.08|1773.44|1753.44|1773.06|1753.06|21
1639463390000|2021-12-14 06:29:50|1772.97|1752.97|1769.83|1749.83|1773|1753|1769.59|1749.59|39
1639463400000|2021-12-14 06:30:00|1769.82|1749.82|1770.22|1750.22|1770.37|1750.37|1769.76|1749.76|26
1639463410000|2021-12-14 06:30:10|1770.19|1750.19|1771.52|1751.52|1771.52|1751.52|1770.18|1750.18|23
1639463420000|2021-12-14 06:30:20|1771.54|1751.54|1771.87|1751.87|1771.97|1751.97|1771.5|1751.5|22
1639463430000|2021-12-14 06:30:30|1771.86|1751.86|1772.55|1752.55|1772.56|1752.56|1771.86|1751.86|24
1639463440000|2021-12-14 06:30:40|1772.66|1752.66|1772.12|1752.12|1772.66|1752.66|1771.73|1751.73|23
1639463450000|2021-12-14 06:30:50|1772.13|1752.13|1772.08|1752.08|1772.28|1752.28|1771.72|1751.72|15
1639463460000|2021-12-14 06:31:00|1772.1|1752.1|1771.09|1751.09|1772.21|1752.21|1771.09|1751.09|27
1639463470000|2021-12-14 06:31:10|1771.19|1751.19|1772.4|1752.4|1772.41|1752.41|1771.07|1751.07|22
1639463480000|2021-12-14 06:31:20|1772.42|1752.42|1773.16|1753.16|1773.35|1753.35|1772.42|1752.42|10
1639463490000|2021-12-14 06:31:30|1773.22|1753.22|1774.5|1754.5|1774.53|1754.53|1773.22|1753.22|7
1639463500000|2021-12-14 06:31:40|1774.51|1754.51|1775.09|1755.09|1775.09|1755.09|1774.51|1754.51|6
1639463510000|2021-12-14 06:31:50|1775.35|1755.35|1775.83|1755.83|1775.85|1755.85|1775.35|1755.35|12
1639463520000|2021-12-14 06:32:00|1776.28|1756.28|1778.64|1758.64|1778.64|1758.64|1776.28|1756.28|17
1639463530000|2021-12-14 06:32:10|1778.67|1758.67|1777.67|1757.67|1778.75|1758.75|1777.61|1757.61|28
1639463540000|2021-12-14 06:32:20|1777.71|1757.71|1777.85|1757.85|1778.05|1758.05|1777.71|1757.71|23
1639463550000|2021-12-14 06:32:30|1777.86|1757.86|1777.64|1757.64|1777.96|1757.96|1777.51|1757.51|18
1639463560000|2021-12-14 06:32:40|1777.71|1757.71|1777.04|1757.04|1777.85|1757.85|1776.91|1756.91|20
1639463570000|2021-12-14 06:32:50|1776.91|1756.91|1777.86|1757.86|1777.95|1757.95|1776.91|1756.91|22
1639463580000|2021-12-14 06:33:00|1777.89|1757.89|1777.19|1757.19|1778.03|1758.03|1776.81|1756.81|26
1639463590000|2021-12-14 06:33:10|1777.24|1757.24|1777.58|1757.58|1777.71|1757.71|1776.68|1756.68|27
1639463600000|2021-12-14 06:33:20|1777.56|1757.56|1777.58|1757.58|1777.64|1757.64|1776.67|1756.67|31
1639463610000|2021-12-14 06:33:30|1777.61|1757.61|1778.28|1758.28|1778.38|1758.38|1777.47|1757.47|23
1639463620000|2021-12-14 06:33:40|1778.32|1758.32|1777.94|1757.94|1778.51|1758.51|1777.93|1757.93|26
1639463630000|2021-12-14 06:33:50|1778.07|1758.07|1777.56|1757.56|1778.16|1758.16|1777.54|1757.54|27
1639463640000|2021-12-14 06:34:00|1777.87|1757.87|1779.8|1759.8|1779.95|1759.95|1777.87|1757.87|17
1639463650000|2021-12-14 06:34:10|1780.4|1760.4|1781.14|1761.14|1781.14|1761.14|1780.4|1760.4|14
1639463660000|2021-12-14 06:34:20|1781.17|1761.17|1781.55|1761.55|1781.58|1761.58|1781.17|1761.17|12
1639463670000|2021-12-14 06:34:30|1781.77|1761.77|1782.72|1762.72|1782.74|1762.74|1781.64|1761.64|12
1639463680000|2021-12-14 06:34:40|1782.39|1762.39|1782.16|1762.16|1782.5|1762.5|1782.1|1762.1|20
1639463690000|2021-12-14 06:34:50|1782.1|1762.1|1781.4|1761.4|1782.17|1762.17|1781.33|1761.33|12
1639463700000|2021-12-14 06:35:00|1781.37|1761.37|1782.02|1762.02|1782.04|1762.04|1781.32|1761.32|18
1639463710000|2021-12-14 06:35:10|1781.72|1761.72|1781.78|1761.78|1781.78|1761.78|1781.69|1761.69|10
1639463720000|2021-12-14 06:35:20|1781.77|1761.77|1782.5|1762.5|1782.5|1762.5|1781.77|1761.77|6
1639463730000|2021-12-14 06:35:30|1782.62|1762.62|1780.47|1760.47|1782.74|1762.74|1780.37|1760.37|28
1639463740000|2021-12-14 06:35:40|1780.42|1760.42|1780.06|1760.06|1780.42|1760.42|1779.93|1759.93|11
1639463750000|2021-12-14 06:35:50|1779.94|1759.94|1778.82|1758.82|1779.94|1759.94|1778.47|1758.47|22
1639463760000|2021-12-14 06:36:00|1778.7|1758.7|1779.03|1759.03|1779.04|1759.04|1778.7|1758.7|11
1639463770000|2021-12-14 06:36:10|1779.02|1759.02|1778.48|1758.48|1779.06|1759.06|1778.48|1758.48|9
1639463780000|2021-12-14 06:36:20|1778.39|1758.39|1778.96|1758.96|1778.96|1758.96|1778.39|1758.39|11
1639463790000|2021-12-14 06:36:30|1779.29|1759.29|1779.57|1759.57|1779.74|1759.74|1779.29|1759.29|17
1639463800000|2021-12-14 06:36:40|1779.89|1759.89|1779.74|1759.74|1779.89|1759.89|1779.7|1759.7|7
1639463810000|2021-12-14 06:36:50|1779.75|1759.75|1781.85|1761.85|1781.85|1761.85|1779.75|1759.75|25
1639463820000|2021-12-14 06:37:00|1782.05|1762.05|1781.77|1761.77|1782.53|1762.53|1781.71|1761.71|22
1639463830000|2021-12-14 06:37:10|1782.21|1762.21|1782.55|1762.55|1782.6|1762.6|1782.21|1762.21|29
1639463840000|2021-12-14 06:37:20|1782.54|1762.54|1781.33|1761.33|1782.54|1762.54|1781.17|1761.17|25
1639463850000|2021-12-14 06:37:30|1781.34|1761.34|1781.49|1761.49|1781.56|1761.56|1780.9|1760.9|31
1639463860000|2021-12-14 06:37:40|1781.7|1761.7|1781.66|1761.66|1781.7|1761.7|1781.52|1761.52|20
1639463870000|2021-12-14 06:37:50|1781.64|1761.64|1780.94|1760.94|1781.69|1761.69|1780.94|1760.94|27
1639463880000|2021-12-14 06:38:00|1780.9|1760.9|1780.62|1760.62|1780.96|1760.96|1780.32|1760.32|29
1639463890000|2021-12-14 06:38:10|1780.61|1760.61|1781.13|1761.13|1781.25|1761.25|1780.58|1760.58|25
1639463900000|2021-12-14 06:38:20|1781.11|1761.11|1781.07|1761.07|1781.11|1761.11|1780.82|1760.82|14
1639463910000|2021-12-14 06:38:30|1781.08|1761.08|1780.76|1760.76|1781.09|1761.09|1780.66|1760.66|18
1639463920000|2021-12-14 06:38:40|1780.73|1760.73|1780.82|1760.82|1780.92|1760.92|1780.7|1760.7|14
1639463930000|2021-12-14 06:38:50|1780.87|1760.87|1781.75|1761.75|1781.87|1761.87|1780.87|1760.87|28
1639463940000|2021-12-14 06:39:00|1781.72|1761.72|1781.27|1761.27|1781.73|1761.73|1781.12|1761.12|24
1639463950000|2021-12-14 06:39:10|1781.31|1761.31|1781.3|1761.3|1781.37|1761.37|1781.29|1761.29|5
1639463960000|2021-12-14 06:39:20|1781.28|1761.28|1781.12|1761.12|1781.33|1761.33|1781.12|1761.12|23
1639463970000|2021-12-14 06:39:30|1781.13|1761.13|1781.8|1761.8|1781.8|1761.8|1780.95|1760.95|16
1639463980000|2021-12-14 06:39:40|1781.83|1761.83|1781.67|1761.67|1782.36|1762.36|1781.67|1761.67|22
1639463990000|2021-12-14 06:39:50|1781.68|1761.68|1779.46|1759.46|1781.7|1761.7|1779.28|1759.28|25
1639464000000|2021-12-14 06:40:00|1779.45|1759.45|1776.74|1756.74|1779.45|1759.45|1776.74|1756.74|33
1639464010000|2021-12-14 06:40:10|1776.68|1756.68|1776.77|1756.77|1776.95|1756.95|1776.45|1756.45|20
1639464020000|2021-12-14 06:40:20|1776.74|1756.74|1776.77|1756.77|1777.32|1757.32|1776.71|1756.71|21
1639464030000|2021-12-14 06:40:30|1776.79|1756.79|1775.17|1755.17|1776.85|1756.85|1775.17|1755.17|33
1639464040000|2021-12-14 06:40:40|1775.16|1755.16|1774.35|1754.35|1775.16|1755.16|1774.35|1754.35|34
1639464050000|2021-12-14 06:40:50|1774.33|1754.33|1773.97|1753.97|1774.41|1754.41|1773.59|1753.59|23
1639464060000|2021-12-14 06:41:00|1774.01|1754.01|1773.78|1753.78|1774.01|1754.01|1773.17|1753.17|32
1639464070000|2021-12-14 06:41:10|1773.77|1753.77|1773.57|1753.57|1773.94|1753.94|1773.57|1753.57|23
1639464080000|2021-12-14 06:41:20|1773.56|1753.56|1774.63|1754.63|1775.3|1755.3|1773.56|1753.56|21
1639464090000|2021-12-14 06:41:30|1774.73|1754.73|1775.38|1755.38|1775.64|1755.64|1774.66|1754.66|22
1639464100000|2021-12-14 06:41:40|1775.43|1755.43|1775.65|1755.65|1775.65|1755.65|1775.26|1755.26|6
1639464110000|2021-12-14 06:41:50|1775.73|1755.73|1775.4|1755.4|1775.73|1755.73|1775.39|1755.39|5
1639464120000|2021-12-14 06:42:00|1775.51|1755.51|1775.46|1755.46|1775.51|1755.51|1775.43|1755.43|5
1639464130000|2021-12-14 06:42:10|1775.45|1755.45|1776.4|1756.4|1776.41|1756.41|1775.45|1755.45|14
1639464140000|2021-12-14 06:42:20|1776.6|1756.6|1775.88|1755.88|1776.61|1756.61|1775.88|1755.88|21
1639464150000|2021-12-14 06:42:30|1775.9|1755.9|1775.7|1755.7|1775.99|1755.99|1775.66|1755.66|17
1639464160000|2021-12-14 06:42:40|1775.72|1755.72|1774.79|1754.79|1775.74|1755.74|1774.53|1754.53|28
1639464170000|2021-12-14 06:42:50|1774.75|1754.75|1774.57|1754.57|1774.75|1754.75|1774.48|1754.48|20
1639464180000|2021-12-14 06:43:00|1774.55|1754.55|1774.58|1754.58|1774.7|1754.7|1774.52|1754.52|14
1639464190000|2021-12-14 06:43:10|1774.57|1754.57|1774.54|1754.54|1774.61|1754.61|1774.49|1754.49|17
1639464200000|2021-12-14 06:43:20|1774.52|1754.52|1772.85|1752.85|1774.55|1754.55|1772.85|1752.85|16
1639464210000|2021-12-14 06:43:30|1772.72|1752.72|1770.69|1750.69|1772.72|1752.72|1770.67|1750.67|35
1639464220000|2021-12-14 06:43:40|1770.72|1750.72|1770.33|1750.33|1770.72|1750.72|1769.62|1749.62|32
1639464230000|2021-12-14 06:43:50|1770.23|1750.23|1767.06|1747.06|1770.23|1750.23|1766.97|1746.97|37
1639464240000|2021-12-14 06:44:00|1767.13|1747.13|1766.48|1746.48|1767.13|1747.13|1765.09|1745.09|33
1639464250000|2021-12-14 06:44:10|1766.49|1746.49|1767.79|1747.79|1768.39|1748.39|1766.27|1746.27|29
1639464260000|2021-12-14 06:44:20|1767.74|1747.74|1767.59|1747.59|1767.86|1747.86|1767.59|1747.59|7
1639464270000|2021-12-14 06:44:30|1767.61|1747.61|1769.38|1749.38|1769.4|1749.4|1767.61|1747.61|25
1639464280000|2021-12-14 06:44:40|1769.4|1749.4|1769.36|1749.36|1769.43|1749.43|1769.32|1749.32|12
1639464290000|2021-12-14 06:44:50|1769.61|1749.61|1770.45|1750.45|1770.5|1750.5|1768.75|1748.75|24
1639464300000|2021-12-14 06:45:00|1770.47|1750.47|1774.72|1754.72|1774.77|1754.77|1770.45|1750.45|33
1639464310000|2021-12-14 06:45:10|1774.94|1754.94|1775.6|1755.6|1776.88|1756.88|1774.94|1754.94|31
1639464320000|2021-12-14 06:45:20|1775.62|1755.62|1774.37|1754.37|1775.62|1755.62|1773.98|1753.98|25
1639464330000|2021-12-14 06:45:30|1774.38|1754.38|1775.67|1755.67|1776.19|1756.19|1774.38|1754.38|29
1639464340000|2021-12-14 06:45:40|1775.69|1755.69|1776.29|1756.29|1777.08|1757.08|1775.69|1755.69|34
1639464350000|2021-12-14 06:45:50|1776.28|1756.28|1775.73|1755.73|1776.42|1756.42|1775.73|1755.73|17
1639464360000|2021-12-14 06:46:00|1775.76|1755.76|1774.4|1754.4|1775.77|1755.77|1774.4|1754.4|18
1639464370000|2021-12-14 06:46:10|1774.45|1754.45|1772.26|1752.26|1774.45|1754.45|1772.26|1752.26|20
1639464380000|2021-12-14 06:46:20|1772.33|1752.33|1772.83|1752.83|1772.98|1752.98|1771.76|1751.76|23
1639464390000|2021-12-14 06:46:30|1772.84|1752.84|1772.6|1752.6|1773.12|1753.12|1772.57|1752.57|14
1639464400000|2021-12-14 06:46:40|1772.23|1752.23|1771.42|1751.42|1772.83|1752.83|1771.3|1751.3|33
1639464410000|2021-12-14 06:46:50|1771.4|1751.4|1772.5|1752.5|1772.66|1752.66|1771.4|1751.4|27
1639464420000|2021-12-14 06:47:00|1772.49|1752.49|1772.56|1752.56|1773.01|1753.01|1772.27|1752.27|29
1639464430000|2021-12-14 06:47:10|1772.55|1752.55|1772.5|1752.5|1772.56|1752.56|1771.51|1751.51|30
1639464440000|2021-12-14 06:47:20|1772.56|1752.56|1773.08|1753.08|1773.47|1753.47|1772.56|1752.56|29
1639464450000|2021-12-14 06:47:30|1772.75|1752.75|1772.98|1752.98|1773.35|1753.35|1772.71|1752.71|28
1639464460000|2021-12-14 06:47:40|1772.94|1752.94|1771.75|1751.75|1773.12|1753.12|1771.74|1751.74|25
1639464470000|2021-12-14 06:47:50|1771.78|1751.78|1771.77|1751.77|1772.04|1752.04|1771.26|1751.26|27
1639464480000|2021-12-14 06:48:00|1771.76|1751.76|1771.75|1751.75|1772.09|1752.09|1771.74|1751.74|23
1639464490000|2021-12-14 06:48:10|1771.74|1751.74|1771.66|1751.66|1771.81|1751.81|1770.9|1750.9|31
1639464500000|2021-12-14 06:48:20|1771.64|1751.64|1773.28|1753.28|1773.28|1753.28|1771.64|1751.64|23
1639464510000|2021-12-14 06:48:30|1773.34|1753.34|1772.78|1752.78|1773.52|1753.52|1772.73|1752.73|26
1639464520000|2021-12-14 06:48:40|1772.73|1752.73|1774.63|1754.63|1774.63|1754.63|1772.73|1752.73|22
1639464530000|2021-12-14 06:48:50|1774.8|1754.8|1774.54|1754.54|1774.8|1754.8|1773.7|1753.7|24
1639464540000|2021-12-14 06:49:00|1774.74|1754.74|1776.29|1756.29|1776.29|1756.29|1774.74|1754.74|18
1639464550000|2021-12-14 06:49:10|1776.3|1756.3|1776.58|1756.58|1776.62|1756.62|1776.27|1756.27|10
1639464560000|2021-12-14 06:49:20|1776.59|1756.59|1778.68|1758.68|1778.68|1758.68|1776.51|1756.51|17
1639464570000|2021-12-14 06:49:30|1778.59|1758.59|1780.09|1760.09|1780.13|1760.13|1778.3|1758.3|20
1639464580000|2021-12-14 06:49:40|1780.14|1760.14|1780.66|1760.66|1781.21|1761.21|1780.14|1760.14|18
1639464590000|2021-12-14 06:49:50|1780.67|1760.67|1782.63|1762.63|1782.63|1762.63|1780.66|1760.66|25
1639464600000|2021-12-14 06:50:00|1782.88|1762.88|1782.99|1762.99|1783.82|1763.82|1782.88|1762.88|35
1639464610000|2021-12-14 06:50:10|1782.69|1762.69|1782.14|1762.14|1782.69|1762.69|1781.63|1761.63|26
1639464620000|2021-12-14 06:50:20|1782.05|1762.05|1782.41|1762.41|1782.41|1762.41|1781.73|1761.73|28
1639464630000|2021-12-14 06:50:30|1782.4|1762.4|1783.27|1763.27|1783.28|1763.28|1782.4|1762.4|25
1639464640000|2021-12-14 06:50:40|1783.37|1763.37|1783.32|1763.32|1783.56|1763.56|1783.24|1763.24|24
1639464650000|2021-12-14 06:50:50|1783.33|1763.33|1783.59|1763.59|1783.59|1763.59|1783.24|1763.24|15
1639464660000|2021-12-14 06:51:00|1783.53|1763.53|1784.24|1764.24|1784.25|1764.25|1783.51|1763.51|10
1639464670000|2021-12-14 06:51:10|1784.21|1764.21|1782.62|1762.62|1784.21|1764.21|1782.47|1762.47|32
1639464680000|2021-12-14 06:51:20|1782.69|1762.69|1784.13|1764.13|1784.51|1764.51|1782.69|1762.69|22
1639464690000|2021-12-14 06:51:30|1784.52|1764.52|1784.5|1764.5|1784.55|1764.55|1784.14|1764.14|7
1639464700000|2021-12-14 06:51:40|1784.6|1764.6|1784.6|1764.6|1784.77|1764.77|1784.48|1764.48|8
1639464710000|2021-12-14 06:51:50|1784.61|1764.61|1786.19|1766.19|1786.19|1766.19|1784.49|1764.49|16
1639464720000|2021-12-14 06:52:00|1786.04|1766.04|1787.13|1767.13|1787.13|1767.13|1785.99|1765.99|15
1639464730000|2021-12-14 06:52:10|1786.91|1766.91|1786.19|1766.19|1786.91|1766.91|1786.18|1766.18|31
1639464740000|2021-12-14 06:52:20|1786.2|1766.2|1786.07|1766.07|1786.31|1766.31|1786.01|1766.01|20
1639464750000|2021-12-14 06:52:30|1786.03|1766.03|1787.25|1767.25|1787.25|1767.25|1786.03|1766.03|14
1639464760000|2021-12-14 06:52:40|1787.2|1767.2|1787.48|1767.48|1787.48|1767.48|1787.12|1767.12|9
1639464770000|2021-12-14 06:52:50|1787.82|1767.82|1787.5|1767.5|1788.38|1768.38|1787.45|1767.45|24
1639464780000|2021-12-14 06:53:00|1787.63|1767.63|1787.54|1767.54|1787.64|1767.64|1787.19|1767.19|7
1639464790000|2021-12-14 06:53:10|1787.56|1767.56|1788.46|1768.46|1788.46|1768.46|1787.52|1767.52|11
1639464800000|2021-12-14 06:53:20|1788.31|1768.31|1788.46|1768.46|1788.46|1768.46|1788.29|1768.29|9
1639464810000|2021-12-14 06:53:30|1788.5|1768.5|1790.4|1770.4|1790.41|1770.41|1788.5|1768.5|14
1639464820000|2021-12-14 06:53:40|1790.44|1770.44|1789.72|1769.72|1790.6|1770.6|1789.72|1769.72|24
1639464830000|2021-12-14 06:53:50|1789.65|1769.65|1790.14|1770.14|1790.15|1770.15|1789.56|1769.56|12
1639464840000|2021-12-14 06:54:00|1790.16|1770.16|1790.55|1770.55|1790.82|1770.82|1790.1|1770.1|21
1639464850000|2021-12-14 06:54:10|1790.56|1770.56|1791.52|1771.52|1791.65|1771.65|1790.56|1770.56|20
1639464860000|2021-12-14 06:54:20|1791.53|1771.53|1791.69|1771.69|1791.69|1771.69|1790.96|1770.96|17
1639464870000|2021-12-14 06:54:30|1791.67|1771.67|1793.18|1773.18|1793.18|1773.18|1791.56|1771.56|17
1639464880000|2021-12-14 06:54:40|1793.22|1773.22|1793.11|1773.11|1793.41|1773.41|1792.7|1772.7|31
1639464890000|2021-12-14 06:54:50|1792.94|1772.94|1793.71|1773.71|1793.86|1773.86|1792.38|1772.38|28
1639464900000|2021-12-14 06:55:00|1793.86|1773.86|1794.37|1774.37|1794.85|1774.85|1793.78|1773.78|23
1639464910000|2021-12-14 06:55:10|1794.41|1774.41|1792.07|1772.07|1794.41|1774.41|1791.98|1771.98|29
1639464920000|2021-12-14 06:55:20|1792.12|1772.12|1792.08|1772.08|1792.34|1772.34|1791.99|1771.99|16
1639464930000|2021-12-14 06:55:30|1792.13|1772.13|1793.15|1773.15|1793.44|1773.44|1792.01|1772.01|25
1639464940000|2021-12-14 06:55:40|1793.03|1773.03|1792.57|1772.57|1793.03|1773.03|1791.87|1771.87|29
1639464950000|2021-12-14 06:55:50|1792.6|1772.6|1793.59|1773.59|1793.61|1773.61|1792.6|1772.6|19
1639464960000|2021-12-14 06:56:00|1793.68|1773.68|1793.78|1773.78|1793.88|1773.88|1793.57|1773.57|13
1639464970000|2021-12-14 06:56:10|1793.83|1773.83|1795.48|1775.48|1795.51|1775.51|1793.83|1773.83|17
1639464980000|2021-12-14 06:56:20|1795.49|1775.49|1794.48|1774.48|1795.57|1775.57|1794.45|1774.45|18
1639464990000|2021-12-14 06:56:30|1794.5|1774.5|1793.71|1773.71|1794.54|1774.54|1793.69|1773.69|19
1639465000000|2021-12-14 06:56:40|1793.72|1773.72|1791.39|1771.39|1793.72|1773.72|1791.06|1771.06|25
1639465010000|2021-12-14 06:56:50|1791.49|1771.49|1791.99|1771.99|1792.19|1772.19|1791.49|1771.49|17
1639465020000|2021-12-14 06:57:00|1792.21|1772.21|1792.79|1772.79|1793.4|1773.4|1792.21|1772.21|28
1639465030000|2021-12-14 06:57:10|1792.8|1772.8|1792.63|1772.63|1793.06|1773.06|1792.56|1772.56|22
1639465040000|2021-12-14 06:57:20|1792.65|1772.65|1791.11|1771.11|1792.7|1772.7|1791.11|1771.11|22
1639465050000|2021-12-14 06:57:30|1791.4|1771.4|1792.22|1772.22|1792.22|1772.22|1791.35|1771.35|14
1639465060000|2021-12-14 06:57:40|1792.27|1772.27|1791.95|1771.95|1792.57|1772.57|1791.85|1771.85|29
1639465070000|2021-12-14 06:57:50|1792.39|1772.39|1792.52|1772.52|1792.53|1772.53|1791.91|1771.91|13
1639465080000|2021-12-14 06:58:00|1792.44|1772.44|1793.35|1773.35|1793.36|1773.36|1792.44|1772.44|26
1639465090000|2021-12-14 06:58:10|1793.32|1773.32|1795.61|1775.61|1795.61|1775.61|1793.32|1773.32|20
1639465100000|2021-12-14 06:58:20|1795.56|1775.56|1796.06|1776.06|1796.35|1776.35|1795.56|1775.56|17
1639465110000|2021-12-14 06:58:30|1796.27|1776.27|1795.92|1775.92|1796.3|1776.3|1795.92|1775.92|10
1639465120000|2021-12-14 06:58:40|1795.99|1775.99|1795.26|1775.26|1795.99|1775.99|1794.8|1774.8|22
1639465130000|2021-12-14 06:58:50|1795.24|1775.24|1795.99|1775.99|1796|1776|1795.23|1775.23|24
1639465140000|2021-12-14 06:59:00|1796.09|1776.09|1797.07|1777.07|1798.32|1778.32|1796.09|1776.09|31
1639465150000|2021-12-14 06:59:10|1797.17|1777.17|1797.56|1777.56|1797.56|1777.56|1797|1777|28
1639465160000|2021-12-14 06:59:20|1797.71|1777.71|1798|1778|1798|1778|1797.56|1777.56|11
1639465170000|2021-12-14 06:59:30|1797.99|1777.99|1797.65|1777.65|1797.99|1777.99|1797.6|1777.6|17
1639465180000|2021-12-14 06:59:40|1797.64|1777.64|1797.65|1777.65|1797.66|1777.66|1797.6|1777.6|8
1639465190000|2021-12-14 06:59:50|1797.74|1777.74|1798.25|1778.25|1798.25|1778.25|1797.63|1777.63|7
1639465200000|2021-12-14 07:00:00|1798.39|1778.39|1798.68|1778.68|1798.87|1778.87|1798.39|1778.39|11
1639465210000|2021-12-14 07:00:10|1798.73|1778.73|1799.49|1779.49|1799.49|1779.49|1798.73|1778.73|9
1639465220000|2021-12-14 07:00:20|1799.51|1779.51|1799.36|1779.36|1799.51|1779.51|1799.32|1779.32|7
1639465230000|2021-12-14 07:00:30|1799.31|1779.31|1798.57|1778.57|1799.31|1779.31|1798.55|1778.55|22
1639465240000|2021-12-14 07:00:40|1798.52|1778.52|1801.4|1781.4|1801.4|1781.4|1798.44|1778.44|34
1639465250000|2021-12-14 07:00:50|1801.42|1781.42|1800.69|1780.69|1801.42|1781.42|1799.97|1779.97|27
1639465260000|2021-12-14 07:01:00|1800.68|1780.68|1801.62|1781.62|1801.66|1781.66|1800.63|1780.63|15
1639465270000|2021-12-14 07:01:10|1801.65|1781.65|1803.83|1783.83|1803.83|1783.83|1801.59|1781.59|34
1639465280000|2021-12-14 07:01:20|1803.78|1783.78|1804.06|1784.06|1804.44|1784.44|1803.51|1783.51|31
1639465290000|2021-12-14 07:01:30|1804.09|1784.09|1807.65|1787.65|1807.93|1787.93|1804.09|1784.09|37
1639465300000|2021-12-14 07:01:40|1807.63|1787.63|1807.05|1787.05|1808.47|1788.47|1807.05|1787.05|25
1639465310000|2021-12-14 07:01:50|1806.97|1786.97|1807.79|1787.79|1807.79|1787.79|1806.72|1786.72|16
1639465320000|2021-12-14 07:02:00|1807.77|1787.77|1806.88|1786.88|1807.91|1787.91|1805.38|1785.38|32
1639465330000|2021-12-14 07:02:10|1806.87|1786.87|1806.68|1786.68|1809.04|1789.04|1806.6|1786.6|30
1639465340000|2021-12-14 07:02:20|1806.72|1786.72|1806.43|1786.43|1806.72|1786.72|1806.26|1786.26|21
1639465350000|2021-12-14 07:02:30|1806.7|1786.7|1806.5|1786.5|1806.89|1786.89|1806.09|1786.09|19
1639465360000|2021-12-14 07:02:40|1806.37|1786.37|1804.86|1784.86|1806.49|1786.49|1804.8|1784.8|19
1639465370000|2021-12-14 07:02:50|1804.85|1784.85|1803.7|1783.7|1805.28|1785.28|1803.64|1783.64|21
1639465380000|2021-12-14 07:03:00|1803.94|1783.94|1804.38|1784.38|1805.09|1785.09|1803.3|1783.3|28
1639465390000|2021-12-14 07:03:10|1804.44|1784.44|1805.67|1785.67|1805.67|1785.67|1804.44|1784.44|25
1639465400000|2021-12-14 07:03:20|1805.68|1785.68|1804.96|1784.96|1805.75|1785.75|1804.79|1784.79|21
1639465410000|2021-12-14 07:03:30|1804.98|1784.98|1805.68|1785.68|1805.68|1785.68|1804.82|1784.82|26
1639465420000|2021-12-14 07:03:40|1805.67|1785.67|1805.66|1785.66|1805.73|1785.73|1805.64|1785.64|17
1639465430000|2021-12-14 07:03:50|1805.68|1785.68|1805.59|1785.59|1805.73|1785.73|1804.98|1784.98|17
1639465440000|2021-12-14 07:04:00|1805.56|1785.56|1805.41|1785.41|1805.58|1785.58|1805.22|1785.22|18
1639465450000|2021-12-14 07:04:10|1805.4|1785.4|1805.48|1785.48|1805.56|1785.56|1805.4|1785.4|9
1639465460000|2021-12-14 07:04:20|1805.5|1785.5|1807.31|1787.31|1807.31|1787.31|1805.5|1785.5|18
1639465470000|2021-12-14 07:04:30|1807.37|1787.37|1806.62|1786.62|1807.44|1787.44|1806.62|1786.62|9
1639465480000|2021-12-14 07:04:40|1806.66|1786.66|1806.24|1786.24|1806.7|1786.7|1806.21|1786.21|17
1639465490000|2021-12-14 07:04:50|1806.26|1786.26|1805.85|1785.85|1806.39|1786.39|1805.81|1785.81|8
1639465500000|2021-12-14 07:05:00|1806.04|1786.04|1806.48|1786.48|1806.57|1786.57|1805.92|1785.92|10
1639465510000|2021-12-14 07:05:10|1806.45|1786.45|1806.52|1786.52|1806.65|1786.65|1806.45|1786.45|12
1639465520000|2021-12-14 07:05:20|1806.58|1786.58|1806.28|1786.28|1806.58|1786.58|1806.16|1786.16|17
1639465530000|2021-12-14 07:05:30|1806.27|1786.27|1804.94|1784.94|1806.78|1786.78|1804.94|1784.94|28
1639465540000|2021-12-14 07:05:40|1804.84|1784.84|1802.5|1782.5|1804.84|1784.84|1802.49|1782.49|27
1639465550000|2021-12-14 07:05:50|1802.52|1782.52|1802.75|1782.75|1802.87|1782.87|1802.5|1782.5|26
1639465560000|2021-12-14 07:06:00|1802.74|1782.74|1802.49|1782.49|1803.33|1783.33|1802.48|1782.48|23
1639465570000|2021-12-14 07:06:10|1802.5|1782.5|1802.49|1782.49|1802.8|1782.8|1802.48|1782.48|14
1639465580000|2021-12-14 07:06:20|1802.59|1782.59|1800.5|1780.5|1802.59|1782.59|1800.35|1780.35|37
1639465590000|2021-12-14 07:06:30|1801.02|1781.02|1800.5|1780.5|1801.02|1781.02|1800.44|1780.44|14
1639465600000|2021-12-14 07:06:40|1800.51|1780.51|1800.58|1780.58|1800.59|1780.59|1800.5|1780.5|22
1639465610000|2021-12-14 07:06:50|1800.55|1780.55|1800.48|1780.48|1800.61|1780.61|1800.42|1780.42|17
1639465620000|2021-12-14 07:07:00|1800.53|1780.53|1798.16|1778.16|1800.56|1780.56|1798.04|1778.04|24
1639465630000|2021-12-14 07:07:10|1798.11|1778.11|1797.73|1777.73|1798.16|1778.16|1796.98|1776.98|23
1639465640000|2021-12-14 07:07:20|1797.63|1777.63|1797.21|1777.21|1797.72|1777.72|1797.16|1777.16|25
1639465650000|2021-12-14 07:07:30|1797.19|1777.19|1796.79|1776.79|1797.25|1777.25|1796.74|1776.74|20
1639465660000|2021-12-14 07:07:40|1796.77|1776.77|1796.91|1776.91|1796.92|1776.92|1796.77|1776.77|9
1639465670000|2021-12-14 07:07:50|1796.9|1776.9|1797.53|1777.53|1797.53|1777.53|1796.84|1776.84|13
1639465680000|2021-12-14 07:08:00|1797.54|1777.54|1799|1779|1799.43|1779.43|1797.54|1777.54|20
1639465690000|2021-12-14 07:08:10|1798.64|1778.64|1796.43|1776.43|1798.84|1778.84|1796.43|1776.43|28
1639465700000|2021-12-14 07:08:20|1796.5|1776.5|1794.63|1774.63|1796.65|1776.65|1794.58|1774.58|18
1639465710000|2021-12-14 07:08:30|1794.58|1774.58|1795.49|1775.49|1795.86|1775.86|1794.56|1774.56|33
1639465720000|2021-12-14 07:08:40|1795.62|1775.62|1795.74|1775.74|1795.88|1775.88|1795.52|1775.52|20
1639465730000|2021-12-14 07:08:50|1795.68|1775.68|1795.52|1775.52|1795.68|1775.68|1795.51|1775.51|12
1639465740000|2021-12-14 07:09:00|1795.54|1775.54|1794.3|1774.3|1795.65|1775.65|1794.22|1774.22|28
1639465750000|2021-12-14 07:09:10|1794.38|1774.38|1794.61|1774.61|1794.63|1774.63|1794.23|1774.23|25
1639465760000|2021-12-14 07:09:20|1794.58|1774.58|1794.62|1774.62|1794.62|1774.62|1794.55|1774.55|14
1639465770000|2021-12-14 07:09:30|1794.61|1774.61|1795.38|1775.38|1795.38|1775.38|1794.61|1774.61|18
1639465780000|2021-12-14 07:09:40|1795.29|1775.29|1795.48|1775.48|1795.7|1775.7|1795.29|1775.29|21
1639465790000|2021-12-14 07:09:50|1795.63|1775.63|1796.02|1776.02|1796.02|1776.02|1795.62|1775.62|11
1639465800000|2021-12-14 07:10:00|1796.01|1776.01|1795.48|1775.48|1796.14|1776.14|1795.42|1775.42|18
1639465810000|2021-12-14 07:10:10|1795.5|1775.5|1795|1775|1795.53|1775.53|1795|1775|24
1639465820000|2021-12-14 07:10:20|1794.73|1774.73|1794.01|1774.01|1794.73|1774.73|1793.98|1773.98|24
1639465830000|2021-12-14 07:10:30|1794.05|1774.05|1794.9|1774.9|1794.97|1774.97|1794.05|1774.05|29
1639465840000|2021-12-14 07:10:40|1795.03|1775.03|1795.49|1775.49|1795.59|1775.59|1794.99|1774.99|24
1639465850000|2021-12-14 07:10:50|1795.42|1775.42|1795.44|1775.44|1795.65|1775.65|1795.06|1775.06|20
1639465860000|2021-12-14 07:11:00|1795.47|1775.47|1795.95|1775.95|1795.95|1775.95|1795.33|1775.33|13
1639465870000|2021-12-14 07:11:10|1795.88|1775.88|1799.55|1779.55|1799.55|1779.55|1795.87|1775.87|31
1639465880000|2021-12-14 07:11:20|1799.53|1779.53|1801.18|1781.18|1801.22|1781.22|1799.53|1779.53|19
1639465890000|2021-12-14 07:11:30|1801.16|1781.16|1800.64|1780.64|1802.43|1782.43|1800.64|1780.64|30
1639465900000|2021-12-14 07:11:40|1800.6|1780.6|1799.5|1779.5|1801.04|1781.04|1799.46|1779.46|26
1639465910000|2021-12-14 07:11:50|1799.53|1779.53|1798.91|1778.91|1799.53|1779.53|1798.91|1778.91|22
1639465920000|2021-12-14 07:12:00|1798.86|1778.86|1799.62|1779.62|1799.63|1779.63|1798.74|1778.74|25
1639465930000|2021-12-14 07:12:10|1799.6|1779.6|1800.19|1780.19|1800.23|1780.23|1799.59|1779.59|10
1639465940000|2021-12-14 07:12:20|1800.14|1780.14|1800.12|1780.12|1800.14|1780.14|1799.96|1779.96|8
1639465950000|2021-12-14 07:12:30|1800.14|1780.14|1802.19|1782.19|1802.19|1782.19|1800.14|1780.14|11
1639465960000|2021-12-14 07:12:40|1802.26|1782.26|1801.71|1781.71|1802.28|1782.28|1801.56|1781.56|21
1639465970000|2021-12-14 07:12:50|1801.7|1781.7|1801.51|1781.51|1802.27|1782.27|1801.51|1781.51|18
1639465980000|2021-12-14 07:13:00|1801.49|1781.49|1801.6|1781.6|1801.69|1781.69|1801.28|1781.28|18
1639465990000|2021-12-14 07:13:10|1801.57|1781.57|1801.82|1781.82|1802.05|1782.05|1801.49|1781.49|23
1639466000000|2021-12-14 07:13:20|1801.8|1781.8|1801.77|1781.77|1801.8|1781.8|1801.75|1781.75|10
1639466010000|2021-12-14 07:13:30|1801.8|1781.8|1800.65|1780.65|1801.8|1781.8|1800.65|1780.65|28
1639466020000|2021-12-14 07:13:40|1800.7|1780.7|1800.77|1780.77|1801.05|1781.05|1800.7|1780.7|23
1639466030000|2021-12-14 07:13:50|1800.79|1780.79|1801.14|1781.14|1801.2|1781.2|1800.64|1780.64|18
1639466040000|2021-12-14 07:14:00|1801.11|1781.11|1800.82|1780.82|1801.32|1781.32|1800.82|1780.82|23
1639466050000|2021-12-14 07:14:10|1800.92|1780.92|1799.97|1779.97|1800.92|1780.92|1799.47|1779.47|14
1639466060000|2021-12-14 07:14:20|1799.47|1779.47|1798.64|1778.64|1799.47|1779.47|1798.36|1778.36|17
1639466070000|2021-12-14 07:14:30|1798.56|1778.56|1797.51|1777.51|1798.56|1778.56|1797.46|1777.46|22
1639466080000|2021-12-14 07:14:40|1797.5|1777.5|1796.22|1776.22|1797.55|1777.55|1796.16|1776.16|27
1639466090000|2021-12-14 07:14:50|1796.23|1776.23|1795.61|1775.61|1796.23|1776.23|1795.58|1775.58|19
1639466100000|2021-12-14 07:15:00|1795.64|1775.64|1795.32|1775.32|1795.93|1775.93|1795.07|1775.07|29
1639466110000|2021-12-14 07:15:10|1795.49|1775.49|1794.85|1774.85|1795.54|1775.54|1794.85|1774.85|26
1639466120000|2021-12-14 07:15:20|1794.86|1774.86|1794.79|1774.79|1794.91|1774.91|1794.56|1774.56|26
1639466130000|2021-12-14 07:15:30|1794.8|1774.8|1797.37|1777.37|1797.37|1777.37|1794.8|1774.8|18
1639466140000|2021-12-14 07:15:40|1797.33|1777.33|1796.68|1776.68|1797.61|1777.61|1796.68|1776.68|17
1639466150000|2021-12-14 07:15:50|1796.67|1776.67|1797.74|1777.74|1797.74|1777.74|1796.62|1776.62|15
1639466160000|2021-12-14 07:16:00|1797.73|1777.73|1797.39|1777.39|1797.73|1777.73|1797.13|1777.13|20
1639466170000|2021-12-14 07:16:10|1797.2|1777.2|1796.78|1776.78|1797.63|1777.63|1796.78|1776.78|22
1639466180000|2021-12-14 07:16:20|1796.76|1776.76|1796.73|1776.73|1797.11|1777.11|1796.7|1776.7|20
1639466190000|2021-12-14 07:16:30|1796.66|1776.66|1797.38|1777.38|1797.38|1777.38|1796.57|1776.57|15
1639466200000|2021-12-14 07:16:40|1797.36|1777.36|1797.61|1777.61|1797.61|1777.61|1797.36|1777.36|6
1639466210000|2021-12-14 07:16:50|1797.58|1777.58|1797.64|1777.64|1797.64|1777.64|1797.58|1777.58|2
1639466220000|2021-12-14 07:17:00|1797.56|1777.56|1796.58|1776.58|1797.56|1777.56|1796.58|1776.58|20
1639466230000|2021-12-14 07:17:10|1796.62|1776.62|1796.73|1776.73|1796.76|1776.76|1796.55|1776.55|8
1639466240000|2021-12-14 07:17:20|1796.58|1776.58|1796.64|1776.64|1796.65|1776.65|1796.57|1776.57|7
1639466250000|2021-12-14 07:17:30|1796.66|1776.66|1796.69|1776.69|1796.92|1776.92|1796.64|1776.64|16
1639466260000|2021-12-14 07:17:40|1796.67|1776.67|1798.53|1778.53|1798.53|1778.53|1796.61|1776.61|19
1639466270000|2021-12-14 07:17:50|1798.49|1778.49|1799.69|1779.69|1799.69|1779.69|1798.44|1778.44|11
1639466280000|2021-12-14 07:18:00|1800.31|1780.31|1800.87|1780.87|1800.93|1780.93|1800.31|1780.31|21
1639466290000|2021-12-14 07:18:10|1801.02|1781.02|1802.26|1782.26|1802.26|1782.26|1801|1781|19
1639466300000|2021-12-14 07:18:20|1802.46|1782.46|1803.57|1783.57|1803.57|1783.57|1802.46|1782.46|18
1639466310000|2021-12-14 07:18:30|1803.71|1783.71|1805.71|1785.71|1805.84|1785.84|1803.71|1783.71|36
1639466320000|2021-12-14 07:18:40|1805.67|1785.67|1805.64|1785.64|1805.86|1785.86|1805.31|1785.31|19
1639466330000|2021-12-14 07:18:50|1805.66|1785.66|1805.59|1785.59|1805.9|1785.9|1805.56|1785.56|16
1639466340000|2021-12-14 07:19:00|1805.48|1785.48|1803.81|1783.81|1805.48|1785.48|1803.78|1783.78|22
1639466350000|2021-12-14 07:19:10|1803.73|1783.73|1803.66|1783.66|1803.83|1783.83|1803.35|1783.35|28
1639466360000|2021-12-14 07:19:20|1803.69|1783.69|1804.28|1784.28|1804.32|1784.32|1803.68|1783.68|26
1639466370000|2021-12-14 07:19:30|1804.29|1784.29|1806.24|1786.24|1806.62|1786.62|1804.29|1784.29|25
1639466380000|2021-12-14 07:19:40|1806.22|1786.22|1805.67|1785.67|1806.49|1786.49|1805.54|1785.54|26
1639466390000|2021-12-14 07:19:50|1805.89|1785.89|1805.81|1785.81|1805.9|1785.9|1805.78|1785.78|16
1639466400000|2021-12-14 07:20:00|1805.79|1785.79|1804.89|1784.89|1805.82|1785.82|1804.83|1784.83|28
1639466410000|2021-12-14 07:20:10|1804.83|1784.83|1805.4|1785.4|1805.58|1785.58|1804.83|1784.83|28
1639466420000|2021-12-14 07:20:20|1805.41|1785.41|1806.43|1786.43|1806.43|1786.43|1805.41|1785.41|22
1639466430000|2021-12-14 07:20:30|1806.45|1786.45|1806.46|1786.46|1806.92|1786.92|1806.45|1786.45|16
1639466440000|2021-12-14 07:20:40|1806.26|1786.26|1805.1|1785.1|1806.26|1786.26|1805.04|1785.04|28
1639466450000|2021-12-14 07:20:50|1805.07|1785.07|1805.47|1785.47|1805.79|1785.79|1805.07|1785.07|27
1639466460000|2021-12-14 07:21:00|1805.46|1785.46|1805.29|1785.29|1805.5|1785.5|1804.89|1784.89|25
1639466470000|2021-12-14 07:21:10|1805.35|1785.35|1804.44|1784.44|1805.46|1785.46|1804.44|1784.44|28
1639466480000|2021-12-14 07:21:20|1804.43|1784.43|1803.53|1783.53|1804.43|1784.43|1803.51|1783.51|26
1639466490000|2021-12-14 07:21:30|1803.51|1783.51|1801.97|1781.97|1803.56|1783.56|1801.88|1781.88|26
1639466500000|2021-12-14 07:21:40|1801.99|1781.99|1802.82|1782.82|1802.99|1782.99|1801.99|1781.99|18
1639466510000|2021-12-14 07:21:50|1802.79|1782.79|1802.64|1782.64|1802.79|1782.79|1802.62|1782.62|14
1639466520000|2021-12-14 07:22:00|1802.6|1782.6|1801.12|1781.12|1802.6|1782.6|1800.98|1780.98|20
1639466530000|2021-12-14 07:22:10|1801.07|1781.07|1801.12|1781.12|1801.12|1781.12|1801.06|1781.06|4
1639466540000|2021-12-14 07:22:20|1801.07|1781.07|1800.58|1780.58|1801.07|1781.07|1800.44|1780.44|13
1639466550000|2021-12-14 07:22:30|1800.59|1780.59|1800.42|1780.42|1800.71|1780.71|1799.8|1779.8|18
1639466560000|2021-12-14 07:22:40|1800.56|1780.56|1800.14|1780.14|1800.56|1780.56|1800.1|1780.1|6
1639466570000|2021-12-14 07:22:50|1800.1|1780.1|1798.99|1778.99|1800.1|1780.1|1798.96|1778.96|24
1639466580000|2021-12-14 07:23:00|1799|1779|1798.69|1778.69|1799|1779|1798.63|1778.63|15
1639466590000|2021-12-14 07:23:10|1798.68|1778.68|1798.73|1778.73|1798.8|1778.8|1798.55|1778.55|21
1639466600000|2021-12-14 07:23:20|1798.77|1778.77|1798.73|1778.73|1798.86|1778.86|1798.08|1778.08|23
1639466610000|2021-12-14 07:23:30|1798.77|1778.77|1800.49|1780.49|1800.6|1780.6|1798.77|1778.77|23
1639466620000|2021-12-14 07:23:40|1800.61|1780.61|1803.03|1783.03|1803.03|1783.03|1800.61|1780.61|19
1639466630000|2021-12-14 07:23:50|1802.98|1782.98|1802.67|1782.67|1803.25|1783.25|1802.67|1782.67|10
1639466640000|2021-12-14 07:24:00|1802.59|1782.59|1801.87|1781.87|1802.65|1782.65|1801.84|1781.84|26
1639466650000|2021-12-14 07:24:10|1801.81|1781.81|1801.51|1781.51|1802.19|1782.19|1801.49|1781.49|33
1639466660000|2021-12-14 07:24:20|1801.58|1781.58|1800.7|1780.7|1801.65|1781.65|1800.7|1780.7|27
1639466670000|2021-12-14 07:24:30|1800.76|1780.76|1800.64|1780.64|1800.95|1780.95|1800.62|1780.62|24
1639466680000|2021-12-14 07:24:40|1800.65|1780.65|1801.29|1781.29|1801.29|1781.29|1800.63|1780.63|23
1639466690000|2021-12-14 07:24:50|1801.25|1781.25|1801.54|1781.54|1801.56|1781.56|1801.25|1781.25|22
1639466700000|2021-12-14 07:25:00|1801.56|1781.56|1800.54|1780.54|1801.56|1781.56|1800.52|1780.52|28
1639466710000|2021-12-14 07:25:10|1800.5|1780.5|1800.14|1780.14|1800.68|1780.68|1799.93|1779.93|27
1639466720000|2021-12-14 07:25:20|1799.84|1779.84|1799.73|1779.73|1800.02|1780.02|1799.73|1779.73|20
1639466730000|2021-12-14 07:25:30|1798.86|1778.86|1799.54|1779.54|1799.6|1779.6|1798.77|1778.77|16
1639466740000|2021-12-14 07:25:40|1799.51|1779.51|1799.97|1779.97|1800.15|1780.15|1799.4|1779.4|25
1639466750000|2021-12-14 07:25:50|1799.94|1779.94|1800.39|1780.39|1800.39|1780.39|1799.69|1779.69|25
1639466760000|2021-12-14 07:26:00|1800.38|1780.38|1799.55|1779.55|1800.38|1780.38|1799.55|1779.55|17
1639466770000|2021-12-14 07:26:10|1799.5|1779.5|1798.83|1778.83|1799.59|1779.59|1798.83|1778.83|22
1639466780000|2021-12-14 07:26:20|1798.57|1778.57|1798.51|1778.51|1798.57|1778.57|1798.5|1778.5|3
1639466790000|2021-12-14 07:26:30|1798.55|1778.55|1797.78|1777.78|1798.55|1778.55|1797.5|1777.5|14
1639466800000|2021-12-14 07:26:40|1797.68|1777.68|1797.27|1777.27|1797.68|1777.68|1797.08|1777.08|12
1639466810000|2021-12-14 07:26:50|1797.29|1777.29|1796.73|1776.73|1797.46|1777.46|1796.73|1776.73|21
1639466820000|2021-12-14 07:27:00|1796.71|1776.71|1796.52|1776.52|1796.99|1776.99|1796.52|1776.52|8
1639466830000|2021-12-14 07:27:10|1796.45|1776.45|1797.63|1777.63|1797.63|1777.63|1796.45|1776.45|18
1639466840000|2021-12-14 07:27:20|1797.64|1777.64|1798.72|1778.72|1798.72|1778.72|1797.59|1777.59|9
1639466850000|2021-12-14 07:27:30|1799.52|1779.52|1799.55|1779.55|1799.55|1779.55|1799.52|1779.52|2
1639466860000|2021-12-14 07:27:40|1799.46|1779.46|1799.46|1779.46|1799.46|1779.46|1799.46|1779.46|1
1639466870000|2021-12-14 07:27:50|1799.49|1779.49|1799.68|1779.68|1799.7|1779.7|1799.43|1779.43|9
1639466880000|2021-12-14 07:28:00|1799.57|1779.57|1799.05|1779.05|1799.64|1779.64|1798.98|1778.98|14
1639466890000|2021-12-14 07:28:10|1799.06|1779.06|1798.97|1778.97|1799.24|1779.24|1798.7|1778.7|33
1639466900000|2021-12-14 07:28:20|1799.23|1779.23|1798.68|1778.68|1799.23|1779.23|1798.64|1778.64|17
1639466910000|2021-12-14 07:28:30|1798.65|1778.65|1798.11|1778.11|1798.68|1778.68|1798.07|1778.07|11
1639466920000|2021-12-14 07:28:40|1798.39|1778.39|1797.93|1777.93|1798.39|1778.39|1797.76|1777.76|19
1639466930000|2021-12-14 07:28:50|1798.06|1778.06|1797.83|1777.83|1798.21|1778.21|1797.83|1777.83|16
1639466940000|2021-12-14 07:29:00|1797.81|1777.81|1797.96|1777.96|1798.14|1778.14|1797.81|1777.81|12
1639466950000|2021-12-14 07:29:10|1797.94|1777.94|1798.52|1778.52|1798.55|1778.55|1797.94|1777.94|16
1639466960000|2021-12-14 07:29:20|1798.55|1778.55|1798.95|1778.95|1798.99|1778.99|1798.51|1778.51|10
1639466970000|2021-12-14 07:29:30|1799.49|1779.49|1799.47|1779.47|1799.49|1779.49|1799.47|1779.47|2
1639466980000|2021-12-14 07:29:40|1799.34|1779.34|1797.72|1777.72|1799.34|1779.34|1797.69|1777.69|22
1639466990000|2021-12-14 07:29:50|1797.7|1777.7|1797.7|1777.7|1797.94|1777.94|1797.49|1777.49|19
1639467000000|2021-12-14 07:30:00|1797.82|1777.82|1798.42|1778.42|1798.46|1778.46|1797.65|1777.65|34
1639467010000|2021-12-14 07:30:10|1798.8|1778.8|1799.84|1779.84|1800.11|1780.11|1798.8|1778.8|21
1639467020000|2021-12-14 07:30:20|1800.29|1780.29|1801.25|1781.25|1801.45|1781.45|1800.29|1780.29|17
1639467030000|2021-12-14 07:30:30|1801.39|1781.39|1802.43|1782.43|1802.5|1782.5|1801.39|1781.39|13
1639467040000|2021-12-14 07:30:40|1802.42|1782.42|1803.52|1783.52|1803.59|1783.59|1802.42|1782.42|12
1639467050000|2021-12-14 07:30:50|1803.53|1783.53|1803.61|1783.61|1803.78|1783.78|1803.53|1783.53|7
1639467060000|2021-12-14 07:31:00|1803.57|1783.57|1805.27|1785.27|1805.27|1785.27|1803.57|1783.57|21
1639467070000|2021-12-14 07:31:10|1805.24|1785.24|1805.82|1785.82|1805.85|1785.85|1805.17|1785.17|24
1639467080000|2021-12-14 07:31:20|1805.89|1785.89|1805.45|1785.45|1806.17|1786.17|1805.22|1785.22|14
1639467090000|2021-12-14 07:31:30|1805.43|1785.43|1804.19|1784.19|1805.45|1785.45|1803.97|1783.97|29
1639467100000|2021-12-14 07:31:40|1804.14|1784.14|1804.24|1784.24|1804.43|1784.43|1803.87|1783.87|20
1639467110000|2021-12-14 07:31:50|1804.43|1784.43|1804.53|1784.53|1804.53|1784.53|1804.35|1784.35|14
1639467120000|2021-12-14 07:32:00|1804.48|1784.48|1804.25|1784.25|1804.52|1784.52|1803.76|1783.76|18
1639467130000|2021-12-14 07:32:10|1804.21|1784.21|1806.54|1786.54|1806.54|1786.54|1804.21|1784.21|24
1639467140000|2021-12-14 07:32:20|1806.52|1786.52|1806.61|1786.61|1806.66|1786.66|1806.46|1786.46|24
1639467150000|2021-12-14 07:32:30|1806.59|1786.59|1806.36|1786.36|1806.7|1786.7|1806.36|1786.36|25
1639467160000|2021-12-14 07:32:40|1806.37|1786.37|1807.42|1787.42|1807.42|1787.42|1806.36|1786.36|30
1639467170000|2021-12-14 07:32:50|1807.47|1787.47|1808.4|1788.4|1808.51|1788.51|1807.47|1787.47|24
1639467180000|2021-12-14 07:33:00|1808.39|1788.39|1807.22|1787.22|1808.48|1788.48|1807.18|1787.18|33
1639467190000|2021-12-14 07:33:10|1807.27|1787.27|1808.31|1788.31|1808.31|1788.31|1806.15|1786.15|37
1639467200000|2021-12-14 07:33:20|1808.02|1788.02|1808.95|1788.95|1809.5|1789.5|1808.02|1788.02|27
1639467210000|2021-12-14 07:33:30|1808.9|1788.9|1807.85|1787.85|1809.16|1789.16|1807.84|1787.84|28
1639467220000|2021-12-14 07:33:40|1807.84|1787.84|1806.93|1786.93|1808.2|1788.2|1806.79|1786.79|14
1639467230000|2021-12-14 07:33:50|1806.73|1786.73|1806.34|1786.34|1806.93|1786.93|1806.34|1786.34|23
1639467240000|2021-12-14 07:34:00|1806.29|1786.29|1806.36|1786.36|1806.36|1786.36|1806.28|1786.28|4
1639467250000|2021-12-14 07:34:10|1806.56|1786.56|1809.07|1789.07|1809.23|1789.23|1806.56|1786.56|33
1639467260000|2021-12-14 07:34:20|1809|1789|1808.68|1788.68|1809.12|1789.12|1808.59|1788.59|20
1639467270000|2021-12-14 07:34:30|1808.63|1788.63|1808.64|1788.64|1808.91|1788.91|1808.55|1788.55|25
1639467280000|2021-12-14 07:34:40|1808.68|1788.68|1808.56|1788.56|1808.95|1788.95|1808.5|1788.5|14
1639467290000|2021-12-14 07:34:50|1808.6|1788.6|1808.58|1788.58|1808.72|1788.72|1808.57|1788.57|8
1639467300000|2021-12-14 07:35:00|1808.64|1788.64|1807.35|1787.35|1808.64|1788.64|1807.35|1787.35|25
1639467310000|2021-12-14 07:35:10|1807.28|1787.28|1807.41|1787.41|1807.41|1787.41|1807.1|1787.1|22
1639467320000|2021-12-14 07:35:20|1807.52|1787.52|1807.62|1787.62|1807.62|1787.62|1807.5|1787.5|17
1639467330000|2021-12-14 07:35:30|1807.63|1787.63|1807.53|1787.53|1807.94|1787.94|1807.53|1787.53|14
1639467340000|2021-12-14 07:35:40|1807.55|1787.55|1807.34|1787.34|1807.59|1787.59|1807.3|1787.3|24
1639467350000|2021-12-14 07:35:50|1807.3|1787.3|1807.28|1787.28|1807.35|1787.35|1807.28|1787.28|17
1639467360000|2021-12-14 07:36:00|1807.25|1787.25|1808.11|1788.11|1808.11|1788.11|1807.25|1787.25|21
1639467370000|2021-12-14 07:36:10|1808.22|1788.22|1808.1|1788.1|1808.3|1788.3|1807.89|1787.89|14
1639467380000|2021-12-14 07:36:20|1808.04|1788.04|1807.7|1787.7|1808.04|1788.04|1807.7|1787.7|19
1639467390000|2021-12-14 07:36:30|1807.65|1787.65|1807.73|1787.73|1807.75|1787.75|1807.63|1787.63|12
1639467400000|2021-12-14 07:36:40|1807.68|1787.68|1807.13|1787.13|1807.72|1787.72|1807.01|1787.01|25
1639467410000|2021-12-14 07:36:50|1807.17|1787.17|1807.42|1787.42|1807.53|1787.53|1807.12|1787.12|16
1639467420000|2021-12-14 07:37:00|1807.41|1787.41|1806.81|1786.81|1807.43|1787.43|1806.81|1786.81|19
1639467430000|2021-12-14 07:37:10|1806.91|1786.91|1805.5|1785.5|1806.91|1786.91|1805.49|1785.49|19
1639467440000|2021-12-14 07:37:20|1805.47|1785.47|1804.01|1784.01|1805.5|1785.5|1803.85|1783.85|26
1639467450000|2021-12-14 07:37:30|1804.03|1784.03|1804.91|1784.91|1805.34|1785.34|1804.03|1784.03|33
1639467460000|2021-12-14 07:37:40|1804.9|1784.9|1804.9|1784.9|1804.92|1784.92|1804.61|1784.61|28
1639467470000|2021-12-14 07:37:50|1804.88|1784.88|1805.14|1785.14|1805.26|1785.26|1804.85|1784.85|19
1639467480000|2021-12-14 07:38:00|1805.12|1785.12|1805.18|1785.18|1805.28|1785.28|1804.68|1784.68|26
1639467490000|2021-12-14 07:38:10|1805.19|1785.19|1805.51|1785.51|1805.51|1785.51|1805.18|1785.18|24
1639467500000|2021-12-14 07:38:20|1805.53|1785.53|1805.5|1785.5|1805.54|1785.54|1805.46|1785.46|14
1639467510000|2021-12-14 07:38:30|1805.48|1785.48|1805.47|1785.47|1805.5|1785.5|1805.02|1785.02|13
1639467520000|2021-12-14 07:38:40|1805.46|1785.46|1804.99|1784.99|1805.48|1785.48|1804.93|1784.93|14
1639467530000|2021-12-14 07:38:50|1805.04|1785.04|1805.6|1785.6|1805.6|1785.6|1804.98|1784.98|10
1639467540000|2021-12-14 07:39:00|1805.62|1785.62|1805.67|1785.67|1805.71|1785.71|1805.62|1785.62|13
1639467550000|2021-12-14 07:39:10|1805.68|1785.68|1806.43|1786.43|1806.47|1786.47|1805.67|1785.67|22
1639467560000|2021-12-14 07:39:20|1806.65|1786.65|1806.65|1786.65|1806.65|1786.65|1806.63|1786.63|3
1639467570000|2021-12-14 07:39:30|1806.55|1786.55|1807.47|1787.47|1807.68|1787.68|1806.55|1786.55|18
1639467580000|2021-12-14 07:39:40|1807.69|1787.69|1808.81|1788.81|1808.81|1788.81|1807.69|1787.69|11
1639467590000|2021-12-14 07:39:50|1808.88|1788.88|1808.75|1788.75|1809.03|1789.03|1808.65|1788.65|25
1639467600000|2021-12-14 07:40:00|1808.74|1788.74|1810.69|1790.69|1810.69|1790.69|1808.74|1788.74|36
1639467610000|2021-12-14 07:40:10|1810.7|1790.7|1810.58|1790.58|1810.7|1790.7|1810.57|1790.57|19
1639467620000|2021-12-14 07:40:20|1810.57|1790.57|1810.19|1790.19|1810.75|1790.75|1810.19|1790.19|29
1639467630000|2021-12-14 07:40:30|1810.17|1790.17|1809.4|1789.4|1810.36|1790.36|1809.4|1789.4|34
1639467640000|2021-12-14 07:40:40|1809.38|1789.38|1810.61|1790.61|1810.83|1790.83|1809.37|1789.37|31
1639467650000|2021-12-14 07:40:50|1810.62|1790.62|1809.06|1789.06|1810.84|1790.84|1809.06|1789.06|28
1639467660000|2021-12-14 07:41:00|1809.08|1789.08|1808.39|1788.39|1809.12|1789.12|1808.26|1788.26|24
1639467670000|2021-12-14 07:41:10|1808.57|1788.57|1808.04|1788.04|1808.58|1788.58|1808.02|1788.02|21
1639467680000|2021-12-14 07:41:20|1807.96|1787.96|1808.1|1788.1|1808.22|1788.22|1807.88|1787.88|18
1639467690000|2021-12-14 07:41:30|1808.09|1788.09|1808.26|1788.26|1808.28|1788.28|1808.09|1788.09|11
1639467700000|2021-12-14 07:41:40|1808.5|1788.5|1807.96|1787.96|1808.59|1788.59|1807.84|1787.84|17
1639467710000|2021-12-14 07:41:50|1807.86|1787.86|1807.9|1787.9|1807.91|1787.91|1807.82|1787.82|13
1639467720000|2021-12-14 07:42:00|1807.91|1787.91|1806.82|1786.82|1807.91|1787.91|1806.82|1786.82|29
1639467730000|2021-12-14 07:42:10|1806.89|1786.89|1806.86|1786.86|1806.91|1786.91|1806.63|1786.63|23
1639467740000|2021-12-14 07:42:20|1806.92|1786.92|1806.33|1786.33|1806.99|1786.99|1806.33|1786.33|25
1639467750000|2021-12-14 07:42:30|1806.32|1786.32|1806.13|1786.13|1806.32|1786.32|1805.94|1785.94|8
1639467760000|2021-12-14 07:42:40|1805.98|1785.98|1808.09|1788.09|1808.28|1788.28|1805.65|1785.65|34
1639467770000|2021-12-14 07:42:50|1808.37|1788.37|1809.14|1789.14|1809.35|1789.35|1808.37|1788.37|18
1639467780000|2021-12-14 07:43:00|1809.03|1789.03|1808.65|1788.65|1809.08|1789.08|1808.65|1788.65|13
1639467790000|2021-12-14 07:43:10|1808.55|1788.55|1808.4|1788.4|1808.55|1788.55|1807.98|1787.98|31
1639467800000|2021-12-14 07:43:20|1808.39|1788.39|1809.05|1789.05|1809.52|1789.52|1808.39|1788.39|24
1639467810000|2021-12-14 07:43:30|1808.5|1788.5|1807.98|1787.98|1808.5|1788.5|1807.73|1787.73|29
1639467820000|2021-12-14 07:43:40|1808|1788|1808|1788|1808.3|1788.3|1807.94|1787.94|27
1639467830000|2021-12-14 07:43:50|1808.04|1788.04|1808.5|1788.5|1808.73|1788.73|1807.98|1787.98|35
1639467840000|2021-12-14 07:44:00|1808.42|1788.42|1808.54|1788.54|1808.61|1788.61|1808.42|1788.42|18
1639467850000|2021-12-14 07:44:10|1808.58|1788.58|1808.49|1788.49|1808.63|1788.63|1808.46|1788.46|17
1639467860000|2021-12-14 07:44:20|1808.44|1788.44|1808.16|1788.16|1808.44|1788.44|1808.13|1788.13|27
1639467870000|2021-12-14 07:44:30|1808.29|1788.29|1807.89|1787.89|1808.36|1788.36|1807.89|1787.89|26
1639467880000|2021-12-14 07:44:40|1807.88|1787.88|1807.59|1787.59|1808.03|1788.03|1807.58|1787.58|22
1639467890000|2021-12-14 07:44:50|1807.53|1787.53|1806.75|1786.75|1807.53|1787.53|1806.67|1786.67|27
1639467900000|2021-12-14 07:45:00|1806.79|1786.79|1806.61|1786.61|1806.84|1786.84|1806.53|1786.53|23
1639467910000|2021-12-14 07:45:10|1806.63|1786.63|1806.57|1786.57|1806.73|1786.73|1806.53|1786.53|28
1639467920000|2021-12-14 07:45:20|1806.56|1786.56|1807.35|1787.35|1807.44|1787.44|1806.55|1786.55|31
1639467930000|2021-12-14 07:45:30|1807.36|1787.36|1807.68|1787.68|1807.71|1787.71|1807.36|1787.36|16
1639467940000|2021-12-14 07:45:40|1807.73|1787.73|1808.82|1788.82|1808.82|1788.82|1807.73|1787.73|10
1639467950000|2021-12-14 07:45:50|1808.88|1788.88|1809.45|1789.45|1809.45|1789.45|1808.88|1788.88|8
1639467960000|2021-12-14 07:46:00|1809.47|1789.47|1809.52|1789.52|1810.34|1790.34|1809.34|1789.34|20
1639467970000|2021-12-14 07:46:10|1809.66|1789.66|1809.75|1789.75|1809.75|1789.75|1809.64|1789.64|6
1639467980000|2021-12-14 07:46:20|1809.69|1789.69|1810.13|1790.13|1810.13|1790.13|1809.69|1789.69|6
1639467990000|2021-12-14 07:46:30|1810.11|1790.11|1810.53|1790.53|1810.53|1790.53|1810.11|1790.11|6
1639468000000|2021-12-14 07:46:40|1810.55|1790.55|1810.94|1790.94|1811.06|1791.06|1810.28|1790.28|14
1639468010000|2021-12-14 07:46:50|1810.95|1790.95|1810.66|1790.66|1811.33|1791.33|1810.58|1790.58|33
1639468020000|2021-12-14 07:47:00|1810.89|1790.89|1810.22|1790.22|1811.24|1791.24|1810.21|1790.21|27
1639468030000|2021-12-14 07:47:10|1810.17|1790.17|1813.38|1793.38|1813.63|1793.63|1810.17|1790.17|27
1639468040000|2021-12-14 07:47:20|1813.43|1793.43|1812.4|1792.4|1813.43|1793.43|1812.4|1792.4|29
1639468050000|2021-12-14 07:47:30|1812.62|1792.62|1812.63|1792.63|1813.03|1793.03|1812.4|1792.4|32
1639468060000|2021-12-14 07:47:40|1812.67|1792.67|1812.39|1792.39|1813.35|1793.35|1812|1792|32
1639468070000|2021-12-14 07:47:50|1812.41|1792.41|1812.41|1792.41|1812.51|1792.51|1812.29|1792.29|25
1639468080000|2021-12-14 07:48:00|1812.42|1792.42|1812.53|1792.53|1812.53|1792.53|1812.31|1792.31|24
1639468090000|2021-12-14 07:48:10|1812.52|1792.52|1812.64|1792.64|1812.64|1792.64|1812.4|1792.4|25
1639468100000|2021-12-14 07:48:20|1812.61|1792.61|1812.34|1792.34|1812.66|1792.66|1811.83|1791.83|21
1639468110000|2021-12-14 07:48:30|1812.32|1792.32|1811.52|1791.52|1812.32|1792.32|1811.5|1791.5|15
1639468120000|2021-12-14 07:48:40|1811.53|1791.53|1811.17|1791.17|1811.54|1791.54|1811.13|1791.13|22
1639468130000|2021-12-14 07:48:50|1811.16|1791.16|1810.86|1790.86|1811.16|1791.16|1810.86|1790.86|4
1639468140000|2021-12-14 07:49:00|1810.92|1790.92|1810.72|1790.72|1810.92|1790.92|1810.63|1790.63|14
1639468150000|2021-12-14 07:49:10|1810.7|1790.7|1810.43|1790.43|1810.72|1790.72|1810.43|1790.43|23
1639468160000|2021-12-14 07:49:20|1810.44|1790.44|1810.46|1790.46|1810.59|1790.59|1810.44|1790.44|17
1639468170000|2021-12-14 07:49:30|1810.4|1790.4|1809.58|1789.58|1810.41|1790.41|1809.57|1789.57|7
1639468180000|2021-12-14 07:49:40|1809.44|1789.44|1811.43|1791.43|1811.43|1791.43|1809.44|1789.44|28
1639468190000|2021-12-14 07:49:50|1811.49|1791.49|1812.49|1792.49|1812.52|1792.52|1811.49|1791.49|23
1639468200000|2021-12-14 07:50:00|1812.5|1792.5|1812.43|1792.43|1812.52|1792.52|1812.39|1792.39|17
1639468210000|2021-12-14 07:50:10|1812.47|1792.47|1811.84|1791.84|1812.55|1792.55|1811.59|1791.59|25
1639468220000|2021-12-14 07:50:20|1811.78|1791.78|1812.45|1792.45|1812.46|1792.46|1811.74|1791.74|23
1639468230000|2021-12-14 07:50:30|1812.46|1792.46|1812.09|1792.09|1812.46|1792.46|1811.52|1791.52|23
1639468240000|2021-12-14 07:50:40|1812.12|1792.12|1811.66|1791.66|1812.31|1792.31|1811.66|1791.66|23
1639468250000|2021-12-14 07:50:50|1811.69|1791.69|1812.98|1792.98|1812.98|1792.98|1811.69|1791.69|20
1639468260000|2021-12-14 07:51:00|1812.75|1792.75|1813.55|1793.55|1813.6|1793.6|1812.75|1792.75|20
1639468270000|2021-12-14 07:51:10|1813.61|1793.61|1814.46|1794.46|1814.6|1794.6|1813.61|1793.61|9
1639468280000|2021-12-14 07:51:20|1814.6|1794.6|1813.86|1793.86|1814.63|1794.63|1813.86|1793.86|7
1639468290000|2021-12-14 07:51:30|1814.48|1794.48|1814.48|1794.48|1814.48|1794.48|1814.39|1794.39|7
1639468300000|2021-12-14 07:51:40|1814.51|1794.51|1813.7|1793.7|1814.51|1794.51|1813.7|1793.7|17
1639468310000|2021-12-14 07:51:50|1813.69|1793.69|1812.52|1792.52|1813.69|1793.69|1811.89|1791.89|25
1639468320000|2021-12-14 07:52:00|1812.55|1792.55|1812.54|1792.54|1813.37|1793.37|1812.42|1792.42|27
1639468330000|2021-12-14 07:52:10|1812.45|1792.45|1813.6|1793.6|1813.6|1793.6|1812.45|1792.45|30
1639468340000|2021-12-14 07:52:20|1813.73|1793.73|1814.43|1794.43|1814.56|1794.56|1813.67|1793.67|26
1639468350000|2021-12-14 07:52:30|1814.42|1794.42|1815.06|1795.06|1815.06|1795.06|1814.11|1794.11|22
1639468360000|2021-12-14 07:52:40|1815.09|1795.09|1815.13|1795.13|1815.39|1795.39|1814.59|1794.59|16
1639468370000|2021-12-14 07:52:50|1815.14|1795.14|1815.09|1795.09|1815.28|1795.28|1814.55|1794.55|29
1639468380000|2021-12-14 07:53:00|1815.08|1795.08|1815.56|1795.56|1815.56|1795.56|1814.68|1794.68|27
1639468390000|2021-12-14 07:53:10|1815.55|1795.55|1814.52|1794.52|1815.58|1795.58|1814.46|1794.46|15
1639468400000|2021-12-14 07:53:20|1814.63|1794.63|1814.43|1794.43|1815.15|1795.15|1814.43|1794.43|28
1639468410000|2021-12-14 07:53:30|1814.37|1794.37|1814.5|1794.5|1814.53|1794.53|1814.31|1794.31|28
1639468420000|2021-12-14 07:53:40|1814.48|1794.48|1815.4|1795.4|1815.4|1795.4|1814.45|1794.45|23
1639468430000|2021-12-14 07:53:50|1815.48|1795.48|1816.1|1796.1|1816.21|1796.21|1815.48|1795.48|12
1639468440000|2021-12-14 07:54:00|1816.15|1796.15|1816.2|1796.2|1816.2|1796.2|1816.1|1796.1|4
1639468450000|2021-12-14 07:54:10|1816.32|1796.32|1816.41|1796.41|1816.41|1796.41|1816.32|1796.32|3
1639468460000|2021-12-14 07:54:20|1816.34|1796.34|1816.45|1796.45|1816.45|1796.45|1816.05|1796.05|12
1639468470000|2021-12-14 07:54:30|1816.48|1796.48|1817.78|1797.78|1818.09|1798.09|1816.48|1796.48|23
1639468480000|2021-12-14 07:54:40|1817.79|1797.79|1817.9|1797.9|1818.13|1798.13|1817.79|1797.79|15
1639468490000|2021-12-14 07:54:50|1817.98|1797.98|1817.04|1797.04|1818.04|1798.04|1816.76|1796.76|34
1639468500000|2021-12-14 07:55:00|1817.08|1797.08|1815.8|1795.8|1817.3|1797.3|1815.8|1795.8|33
1639468510000|2021-12-14 07:55:10|1815.92|1795.92|1815.95|1795.95|1816.09|1796.09|1815.72|1795.72|26
1639468520000|2021-12-14 07:55:20|1815.94|1795.94|1815.74|1795.74|1816.27|1796.27|1815.71|1795.71|30
1639468530000|2021-12-14 07:55:30|1815.68|1795.68|1813.89|1793.89|1815.68|1795.68|1813.81|1793.81|20
1639468540000|2021-12-14 07:55:40|1813.86|1793.86|1813.35|1793.35|1813.89|1793.89|1813.18|1793.18|19
1639468550000|2021-12-14 07:55:50|1813.25|1793.25|1812.52|1792.52|1813.26|1793.26|1812.51|1792.51|12
1639468560000|2021-12-14 07:56:00|1812.51|1792.51|1812.32|1792.32|1812.96|1792.96|1812.32|1792.32|19
1639468570000|2021-12-14 07:56:10|1811.6|1791.6|1811.41|1791.41|1811.62|1791.62|1811.04|1791.04|28
1639468580000|2021-12-14 07:56:20|1811.39|1791.39|1811.58|1791.58|1811.63|1791.63|1811.38|1791.38|17
1639468590000|2021-12-14 07:56:30|1811.62|1791.62|1813.38|1793.38|1813.38|1793.38|1811.6|1791.6|21
1639468600000|2021-12-14 07:56:40|1813.4|1793.4|1814.14|1794.14|1814.14|1794.14|1813.36|1793.36|16
1639468610000|2021-12-14 07:56:50|1813.89|1793.89|1813.86|1793.86|1814.17|1794.17|1813.86|1793.86|9
1639468620000|2021-12-14 07:57:00|1813.84|1793.84|1813.53|1793.53|1813.84|1793.84|1813.53|1793.53|11
1639468630000|2021-12-14 07:57:10|1813.54|1793.54|1813.53|1793.53|1813.62|1793.62|1812.88|1792.88|30
1639468640000|2021-12-14 07:57:20|1813.58|1793.58|1813.5|1793.5|1813.66|1793.66|1813.49|1793.49|11
1639468650000|2021-12-14 07:57:30|1813.49|1793.49|1813|1793|1813.52|1793.52|1811.94|1791.94|20
1639468660000|2021-12-14 07:57:40|1811.9|1791.9|1811.9|1791.9|1812.07|1792.07|1811.79|1791.79|6
1639468670000|2021-12-14 07:57:50|1812.42|1792.42|1812.81|1792.81|1812.81|1792.81|1812.42|1792.42|7
1639468680000|2021-12-14 07:58:00|1813.4|1793.4|1813.51|1793.51|1813.51|1793.51|1813.38|1793.38|7
1639468690000|2021-12-14 07:58:10|1813.52|1793.52|1813.43|1793.43|1813.57|1793.57|1813.36|1793.36|12
1639468700000|2021-12-14 07:58:20|1813.5|1793.5|1813.25|1793.25|1813.53|1793.53|1813.11|1793.11|9
1639468710000|2021-12-14 07:58:30|1812.84|1792.84|1813.23|1793.23|1813.31|1793.31|1812.84|1792.84|10
1639468720000|2021-12-14 07:58:40|1813.22|1793.22|1813.7|1793.7|1813.7|1793.7|1812.96|1792.96|11
1639468730000|2021-12-14 07:58:50|1813.71|1793.71|1813.69|1793.69|1814.24|1794.24|1813.66|1793.66|18
1639468740000|2021-12-14 07:59:00|1813.65|1793.65|1813.74|1793.74|1814.07|1794.07|1813.56|1793.56|21
1639468750000|2021-12-14 07:59:10|1813.93|1793.93|1813.93|1793.93|1813.93|1793.93|1813.93|1793.93|1
1639468760000|2021-12-14 07:59:20|1814.17|1794.17|1814.17|1794.17|1814.17|1794.17|1814.17|1794.17|1
1639468770000|2021-12-14 07:59:30|1813.93|1793.93|1813.73|1793.73|1813.93|1793.93|1813.69|1793.69|15
1639468780000|2021-12-14 07:59:40|1813.74|1793.74|1813.6|1793.6|1813.74|1793.74|1813.58|1793.58|14
1639468790000|2021-12-14 07:59:50|1813.62|1793.62|1814.11|1794.11|1814.11|1794.11|1813.59|1793.59|9
1639468800000|2021-12-14 08:00:00|1814.09|1794.09|1814.25|1794.25|1814.25|1794.25|1814.09|1794.09|2
1639468810000|2021-12-14 08:00:10|1814.1|1794.1|1814.95|1794.95|1814.95|1794.95|1814.1|1794.1|2
1639468820000|2021-12-14 08:00:20|1814.89|1794.89|1814.65|1794.65|1814.89|1794.89|1814.31|1794.31|7
1639468830000|2021-12-14 08:00:30|1814.78|1794.78|1816.39|1796.39|1816.39|1796.39|1814.75|1794.75|20
1639468840000|2021-12-14 08:00:40|1816.4|1796.4|1815.55|1795.55|1817.01|1797.01|1815.26|1795.26|29
1639468850000|2021-12-14 08:00:50|1815.56|1795.56|1814.22|1794.22|1815.58|1795.58|1814.17|1794.17|31
1639468860000|2021-12-14 08:01:00|1814.4|1794.4|1813.17|1793.17|1814.4|1794.4|1812.92|1792.92|31
1639468870000|2021-12-14 08:01:10|1813.26|1793.26|1813.17|1793.17|1813.78|1793.78|1812.8|1792.8|26
1639468880000|2021-12-14 08:01:20|1813.12|1793.12|1813.87|1793.87|1813.87|1793.87|1813.12|1793.12|10
1639468890000|2021-12-14 08:01:30|1813.83|1793.83|1814.28|1794.28|1814.47|1794.47|1813.79|1793.79|17
1639468900000|2021-12-14 08:01:40|1814.54|1794.54|1813.86|1793.86|1814.78|1794.78|1813.83|1793.83|13
1639468910000|2021-12-14 08:01:50|1814.36|1794.36|1814.52|1794.52|1815.08|1795.08|1813.58|1793.58|21
1639468920000|2021-12-14 08:02:00|1814.54|1794.54|1815.39|1795.39|1815.71|1795.71|1813.95|1793.95|30
1639468930000|2021-12-14 08:02:10|1815.55|1795.55|1817.55|1797.55|1817.55|1797.55|1815.48|1795.48|27
1639468940000|2021-12-14 08:02:20|1817.59|1797.59|1818.68|1798.68|1818.8|1798.8|1817.59|1797.59|26
1639468950000|2021-12-14 08:02:30|1818.69|1798.69|1818.71|1798.71|1818.72|1798.72|1818.67|1798.67|8
1639468960000|2021-12-14 08:02:40|1818.67|1798.67|1819.65|1799.65|1819.95|1799.95|1818.65|1798.65|19
1639468970000|2021-12-14 08:02:50|1819.67|1799.67|1818.7|1798.7|1819.67|1799.67|1818.7|1798.7|24
1639468980000|2021-12-14 08:03:00|1818.62|1798.62|1818.12|1798.12|1818.62|1798.62|1818.12|1798.12|31
1639468990000|2021-12-14 08:03:10|1818.18|1798.18|1817.26|1797.26|1818.18|1798.18|1817.26|1797.26|23
1639469000000|2021-12-14 08:03:20|1817.23|1797.23|1817.19|1797.19|1817.51|1797.51|1817.17|1797.17|26
1639469010000|2021-12-14 08:03:30|1817.32|1797.32|1817.04|1797.04|1817.35|1797.35|1816.9|1796.9|26
1639469020000|2021-12-14 08:03:40|1817.02|1797.02|1818.07|1798.07|1818.13|1798.13|1816.98|1796.98|25
1639469030000|2021-12-14 08:03:50|1818.05|1798.05|1818.74|1798.74|1818.74|1798.74|1818.01|1798.01|25
1639469040000|2021-12-14 08:04:00|1818.71|1798.71|1818.69|1798.69|1818.79|1798.79|1818.62|1798.62|24
1639469050000|2021-12-14 08:04:10|1818.64|1798.64|1820.8|1800.8|1820.8|1800.8|1818.54|1798.54|28
1639469060000|2021-12-14 08:04:20|1820.77|1800.77|1823.2|1803.2|1823.33|1803.33|1820.77|1800.77|32
1639469070000|2021-12-14 08:04:30|1823.21|1803.21|1824.89|1804.89|1824.95|1804.95|1823.01|1803.01|33
1639469080000|2021-12-14 08:04:40|1825.28|1805.28|1825.14|1805.14|1826.16|1806.16|1824.97|1804.97|20
1639469090000|2021-12-14 08:04:50|1825.09|1805.09|1825.16|1805.16|1825.31|1805.31|1825.09|1805.09|8
1639469100000|2021-12-14 08:05:00|1825.22|1805.22|1824.3|1804.3|1825.82|1805.82|1824.26|1804.26|26
1639469110000|2021-12-14 08:05:10|1823.91|1803.91|1821.8|1801.8|1825.12|1805.12|1821.8|1801.8|37
1639469120000|2021-12-14 08:05:20|1821.71|1801.71|1822.12|1802.12|1822.41|1802.41|1821.42|1801.42|37
1639469130000|2021-12-14 08:05:30|1822.14|1802.14|1821.92|1801.92|1822.58|1802.58|1821.6|1801.6|35
1639469140000|2021-12-14 08:05:40|1822.4|1802.4|1822.38|1802.38|1822.5|1802.5|1821.83|1801.83|25
1639469150000|2021-12-14 08:05:50|1822.39|1802.39|1822.57|1802.57|1822.57|1802.57|1822.04|1802.04|33
1639469160000|2021-12-14 08:06:00|1822.56|1802.56|1821.93|1801.93|1822.56|1802.56|1821.8|1801.8|19
1639469170000|2021-12-14 08:06:10|1821.88|1801.88|1821.73|1801.73|1822.3|1802.3|1821.73|1801.73|26
1639469180000|2021-12-14 08:06:20|1821.65|1801.65|1818.72|1798.72|1821.65|1801.65|1818.7|1798.7|26
1639469190000|2021-12-14 08:06:30|1818.7|1798.7|1819.28|1799.28|1819.54|1799.54|1818.47|1798.47|25
1639469200000|2021-12-14 08:06:40|1819.08|1799.08|1817.84|1797.84|1819.08|1799.08|1817.82|1797.82|29
1639469210000|2021-12-14 08:06:50|1817.82|1797.82|1818.64|1798.64|1818.67|1798.67|1817.82|1797.82|22
1639469220000|2021-12-14 08:07:00|1818.63|1798.63|1818.67|1798.67|1818.73|1798.73|1818.46|1798.46|22
1639469230000|2021-12-14 08:07:10|1818.61|1798.61|1819|1799|1819.14|1799.14|1818.51|1798.51|20
1639469240000|2021-12-14 08:07:20|1818.88|1798.88|1818.58|1798.58|1819.06|1799.06|1818.57|1798.57|17
1639469250000|2021-12-14 08:07:30|1818.57|1798.57|1817.64|1797.64|1818.57|1798.57|1817.61|1797.61|24
1639469260000|2021-12-14 08:07:40|1817.65|1797.65|1816.79|1796.79|1817.65|1797.65|1816.63|1796.63|20
1639469270000|2021-12-14 08:07:50|1816.8|1796.8|1816.93|1796.93|1817.15|1797.15|1816.58|1796.58|26
1639469280000|2021-12-14 08:08:00|1816.88|1796.88|1817.55|1797.55|1817.83|1797.83|1816.88|1796.88|27
1639469290000|2021-12-14 08:08:10|1817.65|1797.65|1818.84|1798.84|1818.94|1798.94|1817.48|1797.48|26
1639469300000|2021-12-14 08:08:20|1819.32|1799.32|1820.63|1800.63|1820.63|1800.63|1819.32|1799.32|12
1639469310000|2021-12-14 08:08:30|1820.65|1800.65|1821.32|1801.32|1821.32|1801.32|1820.65|1800.65|9
1639469320000|2021-12-14 08:08:40|1821.48|1801.48|1822.3|1802.3|1822.32|1802.32|1821.48|1801.48|5
1639469330000|2021-12-14 08:08:50|1822.22|1802.22|1822.34|1802.34|1822.34|1802.34|1822.22|1802.22|4
1639469340000|2021-12-14 08:09:00|1822|1802|1821.4|1801.4|1822.1|1802.1|1821.4|1801.4|19
1639469350000|2021-12-14 08:09:10|1821.49|1801.49|1820.66|1800.66|1821.49|1801.49|1820.12|1800.12|25
1639469360000|2021-12-14 08:09:20|1820.65|1800.65|1821.47|1801.47|1821.47|1801.47|1820.65|1800.65|16
1639469370000|2021-12-14 08:09:30|1821.48|1801.48|1822.24|1802.24|1822.37|1802.37|1821.46|1801.46|16
1639469380000|2021-12-14 08:09:40|1822.28|1802.28|1820.81|1800.81|1822.3|1802.3|1820.65|1800.65|20
1639469390000|2021-12-14 08:09:50|1820.83|1800.83|1820.55|1800.55|1820.83|1800.83|1820.44|1800.44|29
1639469400000|2021-12-14 08:10:00|1820.6|1800.6|1820.32|1800.32|1820.63|1800.63|1820.22|1800.22|27
1639469410000|2021-12-14 08:10:10|1820.42|1800.42|1819.74|1799.74|1820.51|1800.51|1819.74|1799.74|23
1639469420000|2021-12-14 08:10:20|1819.66|1799.66|1819.5|1799.5|1819.74|1799.74|1819.31|1799.31|29
1639469430000|2021-12-14 08:10:30|1819.42|1799.42|1817.12|1797.12|1819.44|1799.44|1816.95|1796.95|35
1639469440000|2021-12-14 08:10:40|1817.08|1797.08|1817.42|1797.42|1817.51|1797.51|1817.08|1797.08|29
1639469450000|2021-12-14 08:10:50|1817.44|1797.44|1817.11|1797.11|1817.5|1797.5|1817.11|1797.11|24
1639469460000|2021-12-14 08:11:00|1817.07|1797.07|1816.66|1796.66|1817.16|1797.16|1816.54|1796.54|28
1639469470000|2021-12-14 08:11:10|1816.6|1796.6|1815.5|1795.5|1816.6|1796.6|1815.5|1795.5|27
1639469480000|2021-12-14 08:11:20|1815.6|1795.6|1815.14|1795.14|1815.71|1795.71|1815|1795|25
1639469490000|2021-12-14 08:11:30|1815.08|1795.08|1814.16|1794.16|1815.08|1795.08|1814.13|1794.13|23
1639469500000|2021-12-14 08:11:40|1813.75|1793.75|1813.25|1793.25|1813.75|1793.75|1813.25|1793.25|19
1639469510000|2021-12-14 08:11:50|1813.45|1793.45|1813.9|1793.9|1814.02|1794.02|1813.41|1793.41|27
1639469520000|2021-12-14 08:12:00|1813.71|1793.71|1812.1|1792.1|1813.73|1793.73|1811.99|1791.99|31
1639469530000|2021-12-14 08:12:10|1811.9|1791.9|1812.33|1792.33|1812.47|1792.47|1811.02|1791.02|28
1639469540000|2021-12-14 08:12:20|1812.43|1792.43|1816.07|1796.07|1816.07|1796.07|1812.43|1792.43|24
1639469550000|2021-12-14 08:12:30|1816.03|1796.03|1816.09|1796.09|1816.09|1796.09|1816.02|1796.02|10
1639469560000|2021-12-14 08:12:40|1816.08|1796.08|1816.25|1796.25|1816.25|1796.25|1816.08|1796.08|8
1639469570000|2021-12-14 08:12:50|1816.5|1796.5|1815.87|1795.87|1816.52|1796.52|1815.84|1795.84|15
1639469580000|2021-12-14 08:13:00|1815.88|1795.88|1816.53|1796.53|1816.53|1796.53|1815.88|1795.88|30
1639469590000|2021-12-14 08:13:10|1816.5|1796.5|1816.41|1796.41|1816.55|1796.55|1816.4|1796.4|11
1639469600000|2021-12-14 08:13:20|1816.47|1796.47|1817.28|1797.28|1817.3|1797.3|1816.43|1796.43|12
1639469610000|2021-12-14 08:13:30|1817.29|1797.29|1818|1798|1818.11|1798.11|1817.29|1797.29|12
1639469620000|2021-12-14 08:13:40|1817.94|1797.94|1819|1799|1819.16|1799.16|1817.84|1797.84|14
1639469630000|2021-12-14 08:13:50|1819.11|1799.11|1819.38|1799.38|1819.4|1799.4|1818.67|1798.67|15
1639469640000|2021-12-14 08:14:00|1819.19|1799.19|1818.65|1798.65|1819.19|1799.19|1818.65|1798.65|24
1639469650000|2021-12-14 08:14:10|1818.64|1798.64|1817.83|1797.83|1818.64|1798.64|1817.83|1797.83|24
1639469660000|2021-12-14 08:14:20|1817.95|1797.95|1817.57|1797.57|1818.1|1798.1|1817.57|1797.57|23
1639469670000|2021-12-14 08:14:30|1817.56|1797.56|1817.67|1797.67|1817.86|1797.86|1817.51|1797.51|25
1639469680000|2021-12-14 08:14:40|1817.62|1797.62|1817.39|1797.39|1817.62|1797.62|1817.34|1797.34|23
1639469690000|2021-12-14 08:14:50|1817.4|1797.4|1819.19|1799.19|1819.22|1799.22|1817.4|1797.4|27
1639469700000|2021-12-14 08:15:00|1819.25|1799.25|1819.58|1799.58|1819.58|1799.58|1819.19|1799.19|6
1639469710000|2021-12-14 08:15:10|1819.6|1799.6|1819.15|1799.15|1819.6|1799.6|1818.88|1798.88|20
1639469720000|2021-12-14 08:15:20|1818.96|1798.96|1818.71|1798.71|1819.04|1799.04|1818.59|1798.59|13
1639469730000|2021-12-14 08:15:30|1819.1|1799.1|1820.19|1800.19|1820.59|1800.59|1819.1|1799.1|31
1639469740000|2021-12-14 08:15:40|1820.2|1800.2|1820.49|1800.49|1820.53|1800.53|1820.2|1800.2|19
1639469750000|2021-12-14 08:15:50|1820.5|1800.5|1818.98|1798.98|1820.5|1800.5|1818.89|1798.89|22
1639469760000|2021-12-14 08:16:00|1818.92|1798.92|1816.5|1796.5|1818.92|1798.92|1816.5|1796.5|19
1639469770000|2021-12-14 08:16:10|1816.57|1796.57|1815.76|1795.76|1816.82|1796.82|1815.6|1795.6|13
1639469780000|2021-12-14 08:16:20|1815.75|1795.75|1815.55|1795.55|1815.75|1795.75|1815.45|1795.45|24
1639469790000|2021-12-14 08:16:30|1815.46|1795.46|1815.21|1795.21|1815.46|1795.46|1814.9|1794.9|25
1639469800000|2021-12-14 08:16:40|1814.98|1794.98|1814.53|1794.53|1814.99|1794.99|1814.47|1794.47|27
1639469810000|2021-12-14 08:16:50|1814.5|1794.5|1814.35|1794.35|1814.5|1794.5|1813.87|1793.87|34
1639469820000|2021-12-14 08:17:00|1814.34|1794.34|1814.88|1794.88|1814.91|1794.91|1814.24|1794.24|26
1639469830000|2021-12-14 08:17:10|1814.89|1794.89|1815.14|1795.14|1815.31|1795.31|1814.87|1794.87|8
1639469840000|2021-12-14 08:17:20|1815.26|1795.26|1815.63|1795.63|1815.9|1795.9|1815.08|1795.08|9
1639469850000|2021-12-14 08:17:30|1815.66|1795.66|1814.96|1794.96|1815.95|1795.95|1814.82|1794.82|25
1639469860000|2021-12-14 08:17:40|1815.01|1795.01|1814.54|1794.54|1815.01|1795.01|1814.3|1794.3|28
1639469870000|2021-12-14 08:17:50|1814.53|1794.53|1815.6|1795.6|1815.6|1795.6|1814.5|1794.5|31
1639469880000|2021-12-14 08:18:00|1815.56|1795.56|1818.78|1798.78|1818.8|1798.8|1815.56|1795.56|25
1639469890000|2021-12-14 08:18:10|1818.58|1798.58|1821.31|1801.31|1821.31|1801.31|1818.58|1798.58|23
1639469900000|2021-12-14 08:18:20|1821.5|1801.5|1822.2|1802.2|1822.2|1802.2|1821.49|1801.49|19
1639469910000|2021-12-14 08:18:30|1822.22|1802.22|1825.2|1805.2|1825.34|1805.34|1821.9|1801.9|22
1639469920000|2021-12-14 08:18:40|1825.12|1805.12|1825.43|1805.43|1825.64|1805.64|1824.94|1804.94|29
1639469930000|2021-12-14 08:18:50|1825.05|1805.05|1823.69|1803.69|1825.12|1805.12|1823.69|1803.69|30
1639469940000|2021-12-14 08:19:00|1823.56|1803.56|1822.12|1802.12|1823.62|1803.62|1822.1|1802.1|29
1639469950000|2021-12-14 08:19:10|1822.13|1802.13|1820.6|1800.6|1822.13|1802.13|1820.6|1800.6|26
1639469960000|2021-12-14 08:19:20|1820.46|1800.46|1819.68|1799.68|1820.46|1800.46|1819.56|1799.56|28
1639469970000|2021-12-14 08:19:30|1819.72|1799.72|1819.07|1799.07|1819.72|1799.72|1818.98|1798.98|16
1639469980000|2021-12-14 08:19:40|1819.14|1799.14|1818.56|1798.56|1819.14|1799.14|1818.49|1798.49|13
1639469990000|2021-12-14 08:19:50|1818.52|1798.52|1816.45|1796.45|1818.52|1798.52|1816.23|1796.23|23
1639470000000|2021-12-14 08:20:00|1816.44|1796.44|1816.72|1796.72|1816.85|1796.85|1816.43|1796.43|29
1639470010000|2021-12-14 08:20:10|1816.67|1796.67|1816.43|1796.43|1816.85|1796.85|1816.41|1796.41|27
1639470020000|2021-12-14 08:20:20|1816.34|1796.34|1815.9|1795.9|1816.34|1796.34|1815.74|1795.74|20
1639470030000|2021-12-14 08:20:30|1815.87|1795.87|1816.52|1796.52|1816.53|1796.53|1815.75|1795.75|19
1639470040000|2021-12-14 08:20:40|1816.5|1796.5|1816.4|1796.4|1816.56|1796.56|1816.39|1796.39|11
1639470050000|2021-12-14 08:20:50|1816.39|1796.39|1816.39|1796.39|1816.51|1796.51|1816.36|1796.36|11
1639470060000|2021-12-14 08:21:00|1816.26|1796.26|1815.63|1795.63|1816.26|1796.26|1815.6|1795.6|21
1639470070000|2021-12-14 08:21:10|1815.57|1795.57|1817.33|1797.33|1817.33|1797.33|1815.57|1795.57|28
1639470080000|2021-12-14 08:21:20|1817.61|1797.61|1819.89|1799.89|1820.04|1800.04|1817.61|1797.61|29
1639470090000|2021-12-14 08:21:30|1819.9|1799.9|1822.35|1802.35|1822.45|1802.45|1819.08|1799.08|35
1639470100000|2021-12-14 08:21:40|1822.77|1802.77|1824.04|1804.04|1824.21|1804.21|1822.77|1802.77|30
1639470110000|2021-12-14 08:21:50|1824.06|1804.06|1825.61|1805.61|1825.96|1805.96|1822.88|1802.88|32
1639470120000|2021-12-14 08:22:00|1825.47|1805.47|1827.48|1807.48|1827.48|1807.48|1825.47|1805.47|31
1639470130000|2021-12-14 08:22:10|1827.51|1807.51|1827.67|1807.67|1827.67|1807.67|1827.42|1807.42|13
1639470140000|2021-12-14 08:22:20|1827.64|1807.64|1825.6|1805.6|1827.64|1807.64|1825.6|1805.6|24
1639470150000|2021-12-14 08:22:30|1825.57|1805.57|1823.84|1803.84|1825.86|1805.86|1823.84|1803.84|31
1639470160000|2021-12-14 08:22:40|1823.82|1803.82|1822.39|1802.39|1823.85|1803.85|1822.18|1802.18|35
1639470170000|2021-12-14 08:22:50|1822.49|1802.49|1823.31|1803.31|1823.74|1803.74|1822.43|1802.43|30
1639470180000|2021-12-14 08:23:00|1823.26|1803.26|1821.74|1801.74|1823.45|1803.45|1821.74|1801.74|34
1639470190000|2021-12-14 08:23:10|1821.84|1801.84|1821.74|1801.74|1821.84|1801.84|1821.52|1801.52|23
1639470200000|2021-12-14 08:23:20|1821.71|1801.71|1822.31|1802.31|1822.39|1802.39|1821.61|1801.61|29
1639470210000|2021-12-14 08:23:30|1822.38|1802.38|1822.46|1802.46|1822.51|1802.51|1822.19|1802.19|11
1639470220000|2021-12-14 08:23:40|1822.5|1802.5|1823.83|1803.83|1823.83|1803.83|1821.8|1801.8|28
1639470230000|2021-12-14 08:23:50|1823.49|1803.49|1823.3|1803.3|1824.13|1804.13|1823.03|1803.03|24
1639470240000|2021-12-14 08:24:00|1823.17|1803.17|1822.66|1802.66|1823.17|1803.17|1822.66|1802.66|14
1639470250000|2021-12-14 08:24:10|1822.62|1802.62|1822.04|1802.04|1822.71|1802.71|1821.97|1801.97|28
1639470260000|2021-12-14 08:24:20|1821.98|1801.98|1822.16|1802.16|1822.16|1802.16|1821.44|1801.44|24
1639470270000|2021-12-14 08:24:30|1822.22|1802.22|1821.92|1801.92|1822.4|1802.4|1821.9|1801.9|19
1639470280000|2021-12-14 08:24:40|1821.98|1801.98|1822.65|1802.65|1822.78|1802.78|1821.93|1801.93|23
1639470290000|2021-12-14 08:24:50|1822.64|1802.64|1822.79|1802.79|1822.79|1802.79|1822.35|1802.35|17
1639470300000|2021-12-14 08:25:00|1822.81|1802.81|1822.94|1802.94|1822.99|1802.99|1822.71|1802.71|28
1639470310000|2021-12-14 08:25:10|1822.9|1802.9|1823.95|1803.95|1824.09|1804.09|1822.88|1802.88|22
1639470320000|2021-12-14 08:25:20|1824.15|1804.15|1824.53|1804.53|1824.57|1804.57|1823.94|1803.94|18
1639470330000|2021-12-14 08:25:30|1824.52|1804.52|1823.62|1803.62|1824.71|1804.71|1823.62|1803.62|25
1639470340000|2021-12-14 08:25:40|1823.6|1803.6|1823.16|1803.16|1823.6|1803.6|1822.9|1802.9|26
1639470350000|2021-12-14 08:25:50|1823.1|1803.1|1822.8|1802.8|1823.2|1803.2|1822.67|1802.67|20
1639470360000|2021-12-14 08:26:00|1822.72|1802.72|1822.69|1802.69|1822.88|1802.88|1822.51|1802.51|20
1639470370000|2021-12-14 08:26:10|1822.71|1802.71|1823.5|1803.5|1823.5|1803.5|1822.7|1802.7|12
1639470380000|2021-12-14 08:26:20|1823.47|1803.47|1822.89|1802.89|1823.5|1803.5|1822.7|1802.7|23
1639470390000|2021-12-14 08:26:30|1822.8|1802.8|1822.73|1802.73|1822.84|1802.84|1822.61|1802.61|27
1639470400000|2021-12-14 08:26:40|1822.74|1802.74|1821.94|1801.94|1822.8|1802.8|1821.87|1801.87|28
1639470410000|2021-12-14 08:26:50|1821.95|1801.95|1821.29|1801.29|1822.22|1802.22|1821.12|1801.12|29
1639470420000|2021-12-14 08:27:00|1821.32|1801.32|1821.17|1801.17|1821.32|1801.32|1821.05|1801.05|15
1639470430000|2021-12-14 08:27:10|1821.11|1801.11|1819.99|1799.99|1821.17|1801.17|1819.95|1799.95|17
1639470440000|2021-12-14 08:27:20|1819.93|1799.93|1820.56|1800.56|1820.58|1800.58|1819.49|1799.49|31
1639470450000|2021-12-14 08:27:30|1820.58|1800.58|1820.56|1800.56|1820.6|1800.6|1820.35|1800.35|20
1639470460000|2021-12-14 08:27:40|1820.72|1800.72|1820.08|1800.08|1821.03|1801.03|1820.08|1800.08|24
1639470470000|2021-12-14 08:27:50|1820.16|1800.16|1820.36|1800.36|1820.36|1800.36|1820|1800|19
1639470480000|2021-12-14 08:28:00|1820.35|1800.35|1820.72|1800.72|1820.72|1800.72|1820.35|1800.35|25
1639470490000|2021-12-14 08:28:10|1820.75|1800.75|1820.66|1800.66|1821.17|1801.17|1820.5|1800.5|31
1639470500000|2021-12-14 08:28:20|1820.54|1800.54|1820.16|1800.16|1820.63|1800.63|1820.16|1800.16|18
1639470510000|2021-12-14 08:28:30|1820.15|1800.15|1820.08|1800.08|1820.29|1800.29|1820.04|1800.04|14
1639470520000|2021-12-14 08:28:40|1820.16|1800.16|1821.15|1801.15|1821.16|1801.16|1819.99|1799.99|33
1639470530000|2021-12-14 08:28:50|1821.18|1801.18|1820.71|1800.71|1821.2|1801.2|1820.6|1800.6|16
1639470540000|2021-12-14 08:29:00|1820.72|1800.72|1820.72|1800.72|1820.72|1800.72|1820.65|1800.65|8
1639470550000|2021-12-14 08:29:10|1820.73|1800.73|1820.71|1800.71|1820.74|1800.74|1820.69|1800.69|14
1639470560000|2021-12-14 08:29:20|1820.72|1800.72|1820.67|1800.67|1820.73|1800.73|1820.56|1800.56|12
1639470570000|2021-12-14 08:29:30|1820.66|1800.66|1820.53|1800.53|1820.67|1800.67|1820.53|1800.53|5
1639470580000|2021-12-14 08:29:40|1820.59|1800.59|1819.97|1799.97|1820.59|1800.59|1819.8|1799.8|22
1639470590000|2021-12-14 08:29:50|1819.96|1799.96|1819.44|1799.44|1819.96|1799.96|1818.99|1798.99|17
1639470600000|2021-12-14 08:30:00|1819.57|1799.57|1820.24|1800.24|1820.3|1800.3|1819.44|1799.44|22
1639470610000|2021-12-14 08:30:10|1820.39|1800.39|1821.9|1801.9|1821.9|1801.9|1820.39|1800.39|11
1639470620000|2021-12-14 08:30:20|1822.03|1802.03|1822.68|1802.68|1823.4|1803.4|1822.03|1802.03|22
1639470630000|2021-12-14 08:30:30|1823.37|1803.37|1821.57|1801.57|1823.37|1803.37|1821.57|1801.57|33
1639470640000|2021-12-14 08:30:40|1821.62|1801.62|1821.71|1801.71|1822.08|1802.08|1821.51|1801.51|33
1639470650000|2021-12-14 08:30:50|1821.87|1801.87|1821.49|1801.49|1822.07|1802.07|1821.46|1801.46|27
1639470660000|2021-12-14 08:31:00|1821.47|1801.47|1821.65|1801.65|1821.85|1801.85|1821.34|1801.34|26
1639470670000|2021-12-14 08:31:10|1821.76|1801.76|1821.77|1801.77|1821.93|1801.93|1821.61|1801.61|27
1639470680000|2021-12-14 08:31:20|1821.68|1801.68|1821.7|1801.7|1822.03|1802.03|1821.66|1801.66|10
1639470690000|2021-12-14 08:31:30|1821.66|1801.66|1820.99|1800.99|1821.73|1801.73|1820.99|1800.99|18
1639470700000|2021-12-14 08:31:40|1820.98|1800.98|1821.34|1801.34|1821.34|1801.34|1820.98|1800.98|3
1639470710000|2021-12-14 08:31:50|1820.94|1800.94|1818.74|1798.74|1820.94|1800.94|1818.73|1798.73|26
1639470720000|2021-12-14 08:32:00|1818.64|1798.64|1818.61|1798.61|1818.64|1798.64|1818.54|1798.54|9
1639470730000|2021-12-14 08:32:10|1818.6|1798.6|1818.87|1798.87|1818.96|1798.96|1818.53|1798.53|12
1639470740000|2021-12-14 08:32:20|1818.56|1798.56|1818.54|1798.54|1818.71|1798.71|1818.49|1798.49|12
1639470750000|2021-12-14 08:32:30|1818.55|1798.55|1818.61|1798.61|1818.61|1798.61|1818.55|1798.55|5
1639470760000|2021-12-14 08:32:40|1818.74|1798.74|1818.6|1798.6|1818.91|1798.91|1818.55|1798.55|7
1639470770000|2021-12-14 08:32:50|1818.62|1798.62|1819.45|1799.45|1819.54|1799.54|1818.62|1798.62|17
1639470780000|2021-12-14 08:33:00|1819.32|1799.32|1819.66|1799.66|1819.66|1799.66|1819.32|1799.32|11
1639470790000|2021-12-14 08:33:10|1819.7|1799.7|1819.76|1799.76|1819.76|1799.76|1819.66|1799.66|5
1639470800000|2021-12-14 08:33:20|1819.71|1799.71|1819.5|1799.5|1819.71|1799.71|1819.48|1799.48|9
1639470810000|2021-12-14 08:33:30|1819.58|1799.58|1819.59|1799.59|1819.6|1799.6|1819.58|1799.58|4
1639470820000|2021-12-14 08:33:40|1819.6|1799.6|1820.97|1800.97|1821.06|1801.06|1819.6|1799.6|17
1639470830000|2021-12-14 08:33:50|1821.06|1801.06|1821.5|1801.5|1821.5|1801.5|1821.06|1801.06|6
1639470840000|2021-12-14 08:34:00|1821.66|1801.66|1821.79|1801.79|1822.3|1802.3|1821.5|1801.5|18
1639470850000|2021-12-14 08:34:10|1821.71|1801.71|1823.38|1803.38|1823.38|1803.38|1821.71|1801.71|22
1639470860000|2021-12-14 08:34:20|1823.36|1803.36|1823.43|1803.43|1823.43|1803.43|1823.36|1803.36|7
1639470870000|2021-12-14 08:34:30|1823.42|1803.42|1824.75|1804.75|1825.02|1805.02|1823.41|1803.41|16
1639470880000|2021-12-14 08:34:40|1824.69|1804.69|1824.7|1804.7|1824.7|1804.7|1824.61|1804.61|3
1639470890000|2021-12-14 08:34:50|1824.47|1804.47|1825.58|1805.58|1825.79|1805.79|1824.47|1804.47|13
1639470900000|2021-12-14 08:35:00|1825.59|1805.59|1824.12|1804.12|1825.59|1805.59|1824.1|1804.1|19
1639470910000|2021-12-14 08:35:10|1824.16|1804.16|1824.2|1804.2|1824.59|1804.59|1824.12|1804.12|26
1639470920000|2021-12-14 08:35:20|1824.21|1804.21|1824.27|1804.27|1824.32|1804.32|1824.19|1804.19|29
1639470930000|2021-12-14 08:35:30|1824.22|1804.22|1824.86|1804.86|1824.88|1804.88|1824.22|1804.22|17
1639470940000|2021-12-14 08:35:40|1824.88|1804.88|1825.45|1805.45|1825.45|1805.45|1824.61|1804.61|13
1639470950000|2021-12-14 08:35:50|1825.5|1805.5|1825.58|1805.58|1825.58|1805.58|1825.42|1805.42|12
1639470960000|2021-12-14 08:36:00|1825.64|1805.64|1825.96|1805.96|1825.96|1805.96|1825.55|1805.55|9
1639470970000|2021-12-14 08:36:10|1826.03|1806.03|1827.11|1807.11|1827.18|1807.18|1826.03|1806.03|13
1639470980000|2021-12-14 08:36:20|1827|1807|1827.65|1807.65|1828.24|1808.24|1826.7|1806.7|32
1639470990000|2021-12-14 08:36:30|1827.67|1807.67|1826.38|1806.38|1827.78|1807.78|1826.36|1806.36|23
1639471000000|2021-12-14 08:36:40|1826.39|1806.39|1825.54|1805.54|1826.46|1806.46|1825.52|1805.52|31
1639471010000|2021-12-14 08:36:50|1825.64|1805.64|1826.15|1806.15|1826.22|1806.22|1825.6|1805.6|13
1639471020000|2021-12-14 08:37:00|1826.11|1806.11|1826.08|1806.08|1826.24|1806.24|1825.78|1805.78|13
1639471030000|2021-12-14 08:37:10|1826.22|1806.22|1825.72|1805.72|1826.22|1806.22|1825.57|1805.57|17
1639471040000|2021-12-14 08:37:20|1825.77|1805.77|1827.73|1807.73|1827.73|1807.73|1825.56|1805.56|18
1639471050000|2021-12-14 08:37:30|1827.75|1807.75|1831.19|1811.19|1831.35|1811.35|1827.75|1807.75|34
1639471060000|2021-12-14 08:37:40|1831.15|1811.15|1829.21|1809.21|1831.15|1811.15|1829.21|1809.21|28
1639471070000|2021-12-14 08:37:50|1829.31|1809.31|1829.27|1809.27|1829.57|1809.57|1828.6|1808.6|25
1639471080000|2021-12-14 08:38:00|1829.32|1809.32|1828.61|1808.61|1829.48|1809.48|1828.56|1808.56|30
1639471090000|2021-12-14 08:38:10|1828.62|1808.62|1829.04|1809.04|1829.22|1809.22|1828.46|1808.46|30
1639471100000|2021-12-14 08:38:20|1829.06|1809.06|1828.3|1808.3|1829.13|1809.13|1827.82|1807.82|26
1639471110000|2021-12-14 08:38:30|1828.16|1808.16|1827.11|1807.11|1828.16|1808.16|1827.07|1807.07|31
1639471120000|2021-12-14 08:38:40|1827.06|1807.06|1826.6|1806.6|1827.34|1807.34|1826.53|1806.53|27
1639471130000|2021-12-14 08:38:50|1826.55|1806.55|1826.2|1806.2|1826.72|1806.72|1826.17|1806.17|35
1639471140000|2021-12-14 08:39:00|1826.38|1806.38|1826.03|1806.03|1826.38|1806.38|1825.94|1805.94|31
1639471150000|2021-12-14 08:39:10|1826.02|1806.02|1824.88|1804.88|1826.35|1806.35|1824.74|1804.74|30
1639471160000|2021-12-14 08:39:20|1824.87|1804.87|1824.61|1804.61|1824.91|1804.91|1824.47|1804.47|22
1639471170000|2021-12-14 08:39:30|1824.63|1804.63|1823.7|1803.7|1824.67|1804.67|1823.7|1803.7|30
1639471180000|2021-12-14 08:39:40|1823.72|1803.72|1824.09|1804.09|1824.34|1804.34|1823.72|1803.72|29
1639471190000|2021-12-14 08:39:50|1824.13|1804.13|1824.14|1804.14|1824.31|1804.31|1823.92|1803.92|18
1639471200000|2021-12-14 08:40:00|1824.19|1804.19|1823.89|1803.89|1824.38|1804.38|1823.83|1803.83|29
1639471210000|2021-12-14 08:40:10|1823.94|1803.94|1825.32|1805.32|1825.32|1805.32|1823.89|1803.89|26
1639471220000|2021-12-14 08:40:20|1825.13|1805.13|1825.34|1805.34|1825.45|1805.45|1825.13|1805.13|17
1639471230000|2021-12-14 08:40:30|1825.46|1805.46|1826.56|1806.56|1826.87|1806.87|1825.45|1805.45|11
1639471240000|2021-12-14 08:40:40|1826.59|1806.59|1826.53|1806.53|1826.87|1806.87|1826.53|1806.53|6
1639471250000|2021-12-14 08:40:50|1827.35|1807.35|1827.19|1807.19|1827.35|1807.35|1827.19|1807.19|7
1639471260000|2021-12-14 08:41:00|1827.16|1807.16|1826.68|1806.68|1827.18|1807.18|1826.65|1806.65|14
1639471270000|2021-12-14 08:41:10|1826.67|1806.67|1825.33|1805.33|1826.79|1806.79|1825.3|1805.3|29
1639471280000|2021-12-14 08:41:20|1824.77|1804.77|1824.77|1804.77|1824.86|1804.86|1824.68|1804.68|26
1639471290000|2021-12-14 08:41:30|1824.78|1804.78|1826.28|1806.28|1826.31|1806.31|1824.78|1804.78|24
1639471300000|2021-12-14 08:41:40|1826.26|1806.26|1826.39|1806.39|1826.57|1806.57|1826.26|1806.26|27
1639471310000|2021-12-14 08:41:50|1826.36|1806.36|1826.37|1806.37|1826.42|1806.42|1826.23|1806.23|13
1639471320000|2021-12-14 08:42:00|1826.38|1806.38|1825.46|1805.46|1826.38|1806.38|1825.15|1805.15|31
1639471330000|2021-12-14 08:42:10|1825.59|1805.59|1826.8|1806.8|1826.82|1806.82|1825.54|1805.54|19
1639471340000|2021-12-14 08:42:20|1826.76|1806.76|1826.76|1806.76|1826.76|1806.76|1826.76|1806.76|1
1639471350000|2021-12-14 08:42:30|1826.71|1806.71|1826.63|1806.63|1826.71|1806.71|1826.61|1806.61|3
1639471360000|2021-12-14 08:42:40|1826.68|1806.68|1827.7|1807.7|1827.7|1807.7|1826.68|1806.68|11
1639471370000|2021-12-14 08:42:50|1827.72|1807.72|1828.53|1808.53|1828.53|1808.53|1827.58|1807.58|9
1639471380000|2021-12-14 08:43:00|1828.33|1808.33|1829.31|1809.31|1829.31|1809.31|1828.33|1808.33|11
1639471390000|2021-12-14 08:43:10|1829.49|1809.49|1829.69|1809.69|1829.69|1809.69|1829.48|1809.48|16
1639471400000|2021-12-14 08:43:20|1829.8|1809.8|1830.7|1810.7|1830.7|1810.7|1829.8|1809.8|15
1639471410000|2021-12-14 08:43:30|1830.97|1810.97|1830.79|1810.79|1831.61|1811.61|1830.74|1810.74|15
1639471420000|2021-12-14 08:43:40|1830.81|1810.81|1831.5|1811.5|1831.51|1811.51|1830.67|1810.67|24
1639471430000|2021-12-14 08:43:50|1831.37|1811.37|1831.48|1811.48|1831.48|1811.48|1831.37|1811.37|2
1639471440000|2021-12-14 08:44:00|1831.57|1811.57|1831.51|1811.51|1831.63|1811.63|1831.51|1811.51|10
1639471450000|2021-12-14 08:44:10|1831.5|1811.5|1831.24|1811.24|1831.5|1811.5|1830.62|1810.62|23
1639471460000|2021-12-14 08:44:20|1831.27|1811.27|1831.5|1811.5|1831.76|1811.76|1831.2|1811.2|18
1639471470000|2021-12-14 08:44:30|1831.53|1811.53|1831.38|1811.38|1831.55|1811.55|1831.07|1811.07|25
1639471480000|2021-12-14 08:44:40|1831.42|1811.42|1830.89|1810.89|1831.43|1811.43|1830.89|1810.89|23
1639471490000|2021-12-14 08:44:50|1831.03|1811.03|1831.35|1811.35|1831.35|1811.35|1830.93|1810.93|21
1639471500000|2021-12-14 08:45:00|1831.48|1811.48|1831.49|1811.49|1831.53|1811.53|1831.34|1811.34|24
1639471510000|2021-12-14 08:45:10|1831.51|1811.51|1831.42|1811.42|1831.52|1811.52|1831.14|1811.14|33
1639471520000|2021-12-14 08:45:20|1831.39|1811.39|1831.62|1811.62|1831.99|1811.99|1831.34|1811.34|22
1639471530000|2021-12-14 08:45:30|1831.71|1811.71|1831.5|1811.5|1831.71|1811.71|1831.42|1811.42|21
1639471540000|2021-12-14 08:45:40|1831.52|1811.52|1831.58|1811.58|1831.67|1811.67|1831.47|1811.47|24
1639471550000|2021-12-14 08:45:50|1831.6|1811.6|1831.54|1811.54|1831.6|1811.6|1831.53|1811.53|13
1639471560000|2021-12-14 08:46:00|1831.46|1811.46|1830.45|1810.45|1831.54|1811.54|1830.45|1810.45|14
1639471570000|2021-12-14 08:46:10|1830.42|1810.42|1828.48|1808.48|1830.42|1810.42|1828.13|1808.13|25
1639471580000|2021-12-14 08:46:20|1828.46|1808.46|1827.19|1807.19|1828.49|1808.49|1827.02|1807.02|26
1639471590000|2021-12-14 08:46:30|1827.4|1807.4|1826.6|1806.6|1827.4|1807.4|1826.6|1806.6|25
1639471600000|2021-12-14 08:46:40|1826.58|1806.58|1826.03|1806.03|1826.59|1806.59|1825.93|1805.93|23
1639471610000|2021-12-14 08:46:50|1826.02|1806.02|1826.35|1806.35|1826.35|1806.35|1825.62|1805.62|30
1639471620000|2021-12-14 08:47:00|1826.31|1806.31|1827.42|1807.42|1827.42|1807.42|1826.31|1806.31|19
1639471630000|2021-12-14 08:47:10|1827.58|1807.58|1828.52|1808.52|1828.57|1808.57|1827.42|1807.42|25
1639471640000|2021-12-14 08:47:20|1828.53|1808.53|1828.76|1808.76|1828.76|1808.76|1827.65|1807.65|24
1639471650000|2021-12-14 08:47:30|1828.91|1808.91|1828.92|1808.92|1828.92|1808.92|1828.91|1808.91|2
1639471660000|2021-12-14 08:47:40|1828.94|1808.94|1828.33|1808.33|1828.94|1808.94|1828.16|1808.16|21
1639471670000|2021-12-14 08:47:50|1828.26|1808.26|1827.68|1807.68|1828.34|1808.34|1827.68|1807.68|21
1639471680000|2021-12-14 08:48:00|1827.66|1807.66|1827.63|1807.63|1827.67|1807.67|1827.63|1807.63|14
1639471690000|2021-12-14 08:48:10|1827.64|1807.64|1827.57|1807.57|1827.64|1807.64|1827.37|1807.37|13
1639471700000|2021-12-14 08:48:20|1827.56|1807.56|1828.26|1808.26|1828.36|1808.36|1827.5|1807.5|32
1639471710000|2021-12-14 08:48:30|1828.29|1808.29|1829.57|1809.57|1829.57|1809.57|1828.2|1808.2|22
1639471720000|2021-12-14 08:48:40|1829.56|1809.56|1829.55|1809.55|1829.66|1809.66|1829.52|1809.52|7
1639471730000|2021-12-14 08:48:50|1829.57|1809.57|1828.75|1808.75|1829.59|1809.59|1828.61|1808.61|22
1639471740000|2021-12-14 08:49:00|1828.53|1808.53|1828.63|1808.63|1828.71|1808.71|1828.51|1808.51|9
1639471750000|2021-12-14 08:49:10|1828.51|1808.51|1828.26|1808.26|1828.69|1808.69|1828.26|1808.26|23
1639471760000|2021-12-14 08:49:20|1828.24|1808.24|1827.32|1807.32|1828.33|1808.33|1827.23|1807.23|15
1639471770000|2021-12-14 08:49:30|1827.37|1807.37|1826.35|1806.35|1827.4|1807.4|1826.35|1806.35|14
1639471780000|2021-12-14 08:49:40|1825.69|1805.69|1824.23|1804.23|1825.85|1805.85|1824.12|1804.12|23
1639471790000|2021-12-14 08:49:50|1823.92|1803.92|1824.34|1804.34|1824.51|1804.51|1823.92|1803.92|25
1639471800000|2021-12-14 08:50:00|1824.32|1804.32|1824.4|1804.4|1824.81|1804.81|1824.31|1804.31|17
1639471810000|2021-12-14 08:50:10|1824.37|1804.37|1824.44|1804.44|1825.27|1805.27|1824.37|1804.37|31
1639471820000|2021-12-14 08:50:20|1824.42|1804.42|1825.15|1805.15|1825.4|1805.4|1824.41|1804.41|29
1639471830000|2021-12-14 08:50:30|1825.13|1805.13|1824.66|1804.66|1825.48|1805.48|1824.65|1804.65|22
1639471840000|2021-12-14 08:50:40|1824.74|1804.74|1825.17|1805.17|1825.17|1805.17|1824.51|1804.51|16
1639471850000|2021-12-14 08:50:50|1825.4|1805.4|1827.42|1807.42|1827.48|1807.48|1825.4|1805.4|37
1639471860000|2021-12-14 08:51:00|1827.36|1807.36|1828.28|1808.28|1828.54|1808.54|1827.35|1807.35|37
1639471870000|2021-12-14 08:51:10|1828.27|1808.27|1827.26|1807.26|1828.46|1808.46|1827.26|1807.26|31
1639471880000|2021-12-14 08:51:20|1827.23|1807.23|1826.73|1806.73|1827.23|1807.23|1826.7|1806.7|30
1639471890000|2021-12-14 08:51:30|1826.72|1806.72|1827.3|1807.3|1827.5|1807.5|1826.67|1806.67|14
1639471900000|2021-12-14 08:51:40|1826.76|1806.76|1826.71|1806.71|1827.06|1807.06|1826.58|1806.58|28
1639471910000|2021-12-14 08:51:50|1826.69|1806.69|1825.95|1805.95|1826.75|1806.75|1825.73|1805.73|22
1639471920000|2021-12-14 08:52:00|1825.92|1805.92|1825.46|1805.46|1825.99|1805.99|1825.45|1805.45|30
1639471930000|2021-12-14 08:52:10|1825.51|1805.51|1825.52|1805.52|1825.55|1805.55|1825.46|1805.46|29
1639471940000|2021-12-14 08:52:20|1825.54|1805.54|1826.7|1806.7|1826.86|1806.86|1825.53|1805.53|20
1639471950000|2021-12-14 08:52:30|1826.58|1806.58|1827.35|1807.35|1827.35|1807.35|1826.58|1806.58|6
1639471960000|2021-12-14 08:52:40|1827.48|1807.48|1827.29|1807.29|1827.48|1807.48|1827.24|1807.24|13
1639471970000|2021-12-14 08:52:50|1827.33|1807.33|1828.24|1808.24|1828.24|1808.24|1827.33|1807.33|13
1639471980000|2021-12-14 08:53:00|1828.25|1808.25|1829.57|1809.57|1829.57|1809.57|1828.17|1808.17|10
1639471990000|2021-12-14 08:53:10|1829.6|1809.6|1830.55|1810.55|1830.59|1810.59|1829.6|1809.6|14
1639472000000|2021-12-14 08:53:20|1830.47|1810.47|1830.01|1810.01|1830.47|1810.47|1829.61|1809.61|22
1639472010000|2021-12-14 08:53:30|1829.98|1809.98|1829.98|1809.98|1829.98|1809.98|1829.98|1809.98|1
1639472020000|2021-12-14 08:53:40|1830.04|1810.04|1830.13|1810.13|1830.13|1810.13|1830.04|1810.04|9
1639472030000|2021-12-14 08:53:50|1830.14|1810.14|1831.47|1811.47|1831.47|1811.47|1830.14|1810.14|25
1639472040000|2021-12-14 08:54:00|1831.45|1811.45|1831.66|1811.66|1831.66|1811.66|1831.41|1811.41|16
1639472050000|2021-12-14 08:54:10|1831.6|1811.6|1832.1|1812.1|1832.1|1812.1|1831.6|1811.6|12
1639472060000|2021-12-14 08:54:20|1832.05|1812.05|1832.46|1812.46|1832.47|1812.47|1832.05|1812.05|17
1639472070000|2021-12-14 08:54:30|1832.44|1812.44|1831.63|1811.63|1832.45|1812.45|1831.59|1811.59|32
1639472080000|2021-12-14 08:54:40|1831.62|1811.62|1831.31|1811.31|1831.62|1811.62|1831.27|1811.27|23
1639472090000|2021-12-14 08:54:50|1831.3|1811.3|1831.58|1811.58|1831.62|1811.62|1831.28|1811.28|29
1639472100000|2021-12-14 08:55:00|1831.59|1811.59|1832.36|1812.36|1832.39|1812.39|1831.59|1811.59|38
1639472110000|2021-12-14 08:55:10|1832.43|1812.43|1832.85|1812.85|1832.94|1812.94|1832.39|1812.39|20
1639472120000|2021-12-14 08:55:20|1832.7|1812.7|1832.27|1812.27|1832.81|1812.81|1832.27|1812.27|10
1639472130000|2021-12-14 08:55:30|1832.32|1812.32|1831.27|1811.27|1832.43|1812.43|1831.27|1811.27|25
1639472140000|2021-12-14 08:55:40|1831.33|1811.33|1831.77|1811.77|1832.02|1812.02|1831.32|1811.32|26
1639472150000|2021-12-14 08:55:50|1831.76|1811.76|1831.43|1811.43|1831.98|1811.98|1831.43|1811.43|27
1639472160000|2021-12-14 08:56:00|1831.4|1811.4|1831.13|1811.13|1831.4|1811.4|1831.1|1811.1|25
1639472170000|2021-12-14 08:56:10|1831.12|1811.12|1831.06|1811.06|1831.51|1811.51|1830.9|1810.9|22
1639472180000|2021-12-14 08:56:20|1831.05|1811.05|1830.73|1810.73|1831.28|1811.28|1830.59|1810.59|24
1639472190000|2021-12-14 08:56:30|1830.82|1810.82|1831.63|1811.63|1831.77|1811.77|1830.82|1810.82|25
1639472200000|2021-12-14 08:56:40|1831.66|1811.66|1833.45|1813.45|1833.47|1813.47|1831.57|1811.57|28
1639472210000|2021-12-14 08:56:50|1833.46|1813.46|1834.29|1814.29|1834.38|1814.38|1833.36|1813.36|28
1639472220000|2021-12-14 08:57:00|1834.48|1814.48|1833.48|1813.48|1834.55|1814.55|1833.43|1813.43|27
1639472230000|2021-12-14 08:57:10|1833.5|1813.5|1832.49|1812.49|1833.54|1813.54|1832.41|1812.41|29
1639472240000|2021-12-14 08:57:20|1832.42|1812.42|1832.35|1812.35|1832.62|1812.62|1832.35|1812.35|26
1639472250000|2021-12-14 08:57:30|1832.34|1812.34|1831.72|1811.72|1832.34|1812.34|1831.72|1811.72|23
1639472260000|2021-12-14 08:57:40|1831.73|1811.73|1830.87|1810.87|1831.96|1811.96|1830.55|1810.55|25
1639472270000|2021-12-14 08:57:50|1830.88|1810.88|1831.66|1811.66|1831.66|1811.66|1830.48|1810.48|22
1639472280000|2021-12-14 08:58:00|1831.67|1811.67|1832.65|1812.65|1832.65|1812.65|1831.55|1811.55|23
1639472290000|2021-12-14 08:58:10|1832.67|1812.67|1833.79|1813.79|1833.79|1813.79|1832.59|1812.59|5
1639472300000|2021-12-14 08:58:20|1834.05|1814.05|1833.77|1813.77|1834.08|1814.08|1833.5|1813.5|5
1639472310000|2021-12-14 08:58:30|1834.3|1814.3|1835.65|1815.65|1835.65|1815.65|1834.29|1814.29|26
1639472320000|2021-12-14 08:58:40|1835.72|1815.72|1835.71|1815.71|1835.72|1815.72|1835.46|1815.46|11
1639472330000|2021-12-14 08:58:50|1836.01|1816.01|1836.76|1816.76|1836.81|1816.81|1836.01|1816.01|31
1639472340000|2021-12-14 08:59:00|1836.78|1816.78|1836.89|1816.89|1837.31|1817.31|1836.73|1816.73|25
1639472350000|2021-12-14 08:59:10|1836.85|1816.85|1838.97|1818.97|1838.97|1818.97|1836.12|1816.12|34
1639472360000|2021-12-14 08:59:20|1838.99|1818.99|1838.4|1818.4|1838.99|1818.99|1838.13|1818.13|18
1639472370000|2021-12-14 08:59:30|1838.43|1818.43|1838.04|1818.04|1838.43|1818.43|1837.89|1817.89|14
1639472380000|2021-12-14 08:59:40|1837.8|1817.8|1837.6|1817.6|1837.8|1817.8|1837.49|1817.49|10
1639472390000|2021-12-14 08:59:50|1837.81|1817.81|1837.17|1817.17|1838.11|1818.11|1837.17|1817.17|15
1639472400000|2021-12-14 09:00:00|1836.89|1816.89|1837.06|1817.06|1837.19|1817.19|1836.89|1816.89|12
1639472410000|2021-12-14 09:00:10|1837.15|1817.15|1837.07|1817.07|1837.43|1817.43|1836.81|1816.81|15
1639472420000|2021-12-14 09:00:20|1836.81|1816.81|1838.45|1818.45|1838.48|1818.48|1836.81|1816.81|22
1639472430000|2021-12-14 09:00:30|1838.48|1818.48|1837.9|1817.9|1838.48|1818.48|1837.78|1817.78|14
1639472440000|2021-12-14 09:00:40|1837.74|1817.74|1838.05|1818.05|1838.09|1818.09|1837.72|1817.72|18
1639472450000|2021-12-14 09:00:50|1837.94|1817.94|1838.86|1818.86|1839.18|1819.18|1837.89|1817.89|32
1639472460000|2021-12-14 09:01:00|1838.88|1818.88|1837.71|1817.71|1838.88|1818.88|1837.71|1817.71|23
1639472470000|2021-12-14 09:01:10|1837.69|1817.69|1836.5|1816.5|1837.69|1817.69|1836.5|1816.5|16
1639472480000|2021-12-14 09:01:20|1836.55|1816.55|1835.34|1815.34|1836.55|1816.55|1835.28|1815.28|20
1639472490000|2021-12-14 09:01:30|1835.33|1815.33|1833.43|1813.43|1835.33|1815.33|1833.43|1813.43|26
1639472500000|2021-12-14 09:01:40|1833.36|1813.36|1833.65|1813.65|1833.94|1813.94|1833.35|1813.35|29
1639472510000|2021-12-14 09:01:50|1833.71|1813.71|1833.84|1813.84|1833.96|1813.96|1833.59|1813.59|26
1639472520000|2021-12-14 09:02:00|1832.95|1812.95|1833.66|1813.66|1833.7|1813.7|1832.93|1812.93|19
1639472530000|2021-12-14 09:02:10|1833.48|1813.48|1833.45|1813.45|1833.48|1813.48|1833.43|1813.43|4
1639472540000|2021-12-14 09:02:20|1833.44|1813.44|1833.89|1813.89|1833.99|1813.99|1833.44|1813.44|6
1639472550000|2021-12-14 09:02:30|1834.1|1814.1|1834.15|1814.15|1834.15|1814.15|1834.1|1814.1|4
1639472560000|2021-12-14 09:02:40|1834.18|1814.18|1834.53|1814.53|1834.53|1814.53|1834.18|1814.18|11
1639472570000|2021-12-14 09:02:50|1834.48|1814.48|1834.6|1814.6|1834.67|1814.67|1834.47|1814.47|11
1639472580000|2021-12-14 09:03:00|1834.61|1814.61|1835.5|1815.5|1835.54|1815.54|1834.61|1814.61|12
1639472590000|2021-12-14 09:03:10|1835.54|1815.54|1835.35|1815.35|1835.54|1815.54|1835|1815|16
1639472600000|2021-12-14 09:03:20|1835.34|1815.34|1835.34|1815.34|1835.36|1815.36|1835.26|1815.26|4
1639472610000|2021-12-14 09:03:30|1835.39|1815.39|1835.36|1815.36|1835.41|1815.41|1835.33|1815.33|8
1639472620000|2021-12-14 09:03:40|1835.39|1815.39|1835.09|1815.09|1835.39|1815.39|1835.09|1815.09|11
1639472630000|2021-12-14 09:03:50|1835|1815|1835.13|1815.13|1835.16|1815.16|1835|1815|9
1639472640000|2021-12-14 09:04:00|1835.06|1815.06|1834.86|1814.86|1835.1|1815.1|1834.8|1814.8|12
1639472650000|2021-12-14 09:04:10|1835.11|1815.11|1834.73|1814.73|1835.32|1815.32|1834.64|1814.64|19
1639472660000|2021-12-14 09:04:20|1834.69|1814.69|1834.56|1814.56|1834.69|1814.69|1834.54|1814.54|10
1639472670000|2021-12-14 09:04:30|1834.33|1814.33|1831.8|1811.8|1834.47|1814.47|1831.8|1811.8|27
1639472680000|2021-12-14 09:04:40|1831.76|1811.76|1831.55|1811.55|1831.82|1811.82|1831.45|1811.45|16
1639472690000|2021-12-14 09:04:50|1831.53|1811.53|1831.73|1811.73|1831.83|1811.83|1831.49|1811.49|12
1639472700000|2021-12-14 09:05:00|1831.7|1811.7|1831.33|1811.33|1831.7|1811.7|1831.24|1811.24|18
1639472710000|2021-12-14 09:05:10|1831.29|1811.29|1831.33|1811.33|1831.33|1811.33|1831.27|1811.27|4
1639472720000|2021-12-14 09:05:20|1831.21|1811.21|1831.89|1811.89|1831.89|1811.89|1830.52|1810.52|15
1639472730000|2021-12-14 09:05:30|1831.91|1811.91|1832.2|1812.2|1832.2|1812.2|1831.63|1811.63|20
1639472740000|2021-12-14 09:05:40|1832.21|1812.21|1832.36|1812.36|1832.36|1812.36|1832.17|1812.17|3
1639472750000|2021-12-14 09:05:50|1832.46|1812.46|1832.75|1812.75|1832.75|1812.75|1832.44|1812.44|28
1639472760000|2021-12-14 09:06:00|1832.74|1812.74|1834.04|1814.04|1834.04|1814.04|1832.67|1812.67|32
1639472770000|2021-12-14 09:06:10|1834.02|1814.02|1834.4|1814.4|1834.42|1814.42|1833.86|1813.86|20
1639472780000|2021-12-14 09:06:20|1834.27|1814.27|1833.93|1813.93|1834.27|1814.27|1833.93|1813.93|16
1639472790000|2021-12-14 09:06:30|1833.97|1813.97|1834.02|1814.02|1834.06|1814.06|1833.95|1813.95|6
1639472800000|2021-12-14 09:06:40|1833.97|1813.97|1831.93|1811.93|1833.97|1813.97|1831.92|1811.92|33
1639472810000|2021-12-14 09:06:50|1831.94|1811.94|1830.79|1810.79|1832.05|1812.05|1830.79|1810.79|28
1639472820000|2021-12-14 09:07:00|1830.91|1810.91|1830.93|1810.93|1830.93|1810.93|1830.58|1810.58|29
1639472830000|2021-12-14 09:07:10|1830.91|1810.91|1831.35|1811.35|1831.42|1811.42|1830.85|1810.85|11
1639472840000|2021-12-14 09:07:20|1831.3|1811.3|1830.65|1810.65|1831.31|1811.31|1830.64|1810.64|7
1639472850000|2021-12-14 09:07:30|1830.6|1810.6|1830.39|1810.39|1830.9|1810.9|1830.39|1810.39|16
1639472860000|2021-12-14 09:07:40|1830.35|1810.35|1830.38|1810.38|1830.55|1810.55|1830.09|1810.09|12
1639472870000|2021-12-14 09:07:50|1830.32|1810.32|1829.88|1809.88|1830.32|1810.32|1829.88|1809.88|19
1639472880000|2021-12-14 09:08:00|1829.71|1809.71|1829.03|1809.03|1829.71|1809.71|1829.03|1809.03|22
1639472890000|2021-12-14 09:08:10|1829.04|1809.04|1828.3|1808.3|1829.1|1809.1|1827.69|1807.69|22
1639472900000|2021-12-14 09:08:20|1828.35|1808.35|1828.44|1808.44|1828.59|1808.59|1828.33|1808.33|18
1639472910000|2021-12-14 09:08:30|1828.01|1808.01|1827.21|1807.21|1828.39|1808.39|1827.21|1807.21|14
1639472920000|2021-12-14 09:08:40|1827.16|1807.16|1826.96|1806.96|1827.39|1807.39|1826.96|1806.96|13
1639472930000|2021-12-14 09:08:50|1826.9|1806.9|1826.88|1806.88|1827.31|1807.31|1826.78|1806.78|32
1639472940000|2021-12-14 09:09:00|1826.84|1806.84|1826.82|1806.82|1826.93|1806.93|1826.65|1806.65|30
1639472950000|2021-12-14 09:09:10|1826.81|1806.81|1827.05|1807.05|1827.13|1807.13|1826.79|1806.79|31
1639472960000|2021-12-14 09:09:20|1827.04|1807.04|1826.57|1806.57|1827.04|1807.04|1826.54|1806.54|27
1639472970000|2021-12-14 09:09:30|1826.56|1806.56|1825.94|1805.94|1826.56|1806.56|1825.94|1805.94|29
1639472980000|2021-12-14 09:09:40|1825.93|1805.93|1826.39|1806.39|1826.46|1806.46|1825.81|1805.81|29
1639472990000|2021-12-14 09:09:50|1826.38|1806.38|1826.39|1806.39|1826.42|1806.42|1825.97|1805.97|29
1639473000000|2021-12-14 09:10:00|1826.24|1806.24|1828.66|1808.66|1828.66|1808.66|1826.24|1806.24|15
1639473010000|2021-12-14 09:10:10|1828.67|1808.67|1830.48|1810.48|1830.58|1810.58|1828.67|1808.67|18
1639473020000|2021-12-14 09:10:20|1830.53|1810.53|1830.97|1810.97|1830.97|1810.97|1830.53|1810.53|10
1639473030000|2021-12-14 09:10:30|1830.95|1810.95|1830.89|1810.89|1830.97|1810.97|1830.74|1810.74|7
1639473040000|2021-12-14 09:10:40|1830.77|1810.77|1829.82|1809.82|1830.77|1810.77|1829.82|1809.82|12
1639473050000|2021-12-14 09:10:50|1829.83|1809.83|1829.91|1809.91|1830.03|1810.03|1829.74|1809.74|13
1639473060000|2021-12-14 09:11:00|1829.94|1809.94|1829.47|1809.47|1829.94|1809.94|1829.25|1809.25|23
1639473070000|2021-12-14 09:11:10|1829.52|1809.52|1829.11|1809.11|1829.52|1809.52|1829.08|1809.08|18
1639473080000|2021-12-14 09:11:20|1829.21|1809.21|1828.59|1808.59|1829.21|1809.21|1828.52|1808.52|18
1639473090000|2021-12-14 09:11:30|1828.57|1808.57|1827.68|1807.68|1828.57|1808.57|1827.67|1807.67|24
1639473100000|2021-12-14 09:11:40|1827.65|1807.65|1826.31|1806.31|1827.9|1807.9|1826.18|1806.18|26
1639473110000|2021-12-14 09:11:50|1826.29|1806.29|1826.36|1806.36|1826.5|1806.5|1826.29|1806.29|6
1639473120000|2021-12-14 09:12:00|1825.54|1805.54|1824.86|1804.86|1825.54|1805.54|1824.86|1804.86|9
1639473130000|2021-12-14 09:12:10|1825|1805|1826.06|1806.06|1826.27|1806.27|1825|1805|13
1639473140000|2021-12-14 09:12:20|1826.21|1806.21|1827.4|1807.4|1827.4|1807.4|1826.21|1806.21|6
1639473150000|2021-12-14 09:12:30|1827.29|1807.29|1827.33|1807.33|1827.48|1807.48|1827.04|1807.04|21
1639473160000|2021-12-14 09:12:40|1827.31|1807.31|1825.74|1805.74|1827.31|1807.31|1825.66|1805.66|21
1639473170000|2021-12-14 09:12:50|1825.64|1805.64|1825.54|1805.54|1825.73|1805.73|1825.5|1805.5|9
1639473180000|2021-12-14 09:13:00|1825.59|1805.59|1825.56|1805.56|1825.59|1805.59|1825.54|1805.54|5
1639473190000|2021-12-14 09:13:10|1825.63|1805.63|1824.94|1804.94|1825.63|1805.63|1824.94|1804.94|6
1639473200000|2021-12-14 09:13:20|1824.95|1804.95|1825.49|1805.49|1825.66|1805.66|1824.95|1804.95|20
1639473210000|2021-12-14 09:13:30|1825.43|1805.43|1825.11|1805.11|1825.49|1805.49|1825|1805|5
1639473220000|2021-12-14 09:13:40|1825.08|1805.08|1825.05|1805.05|1825.08|1805.08|1825.05|1805.05|2
1639473230000|2021-12-14 09:13:50|1824.94|1804.94|1824.58|1804.58|1824.94|1804.94|1824.58|1804.58|5
1639473240000|2021-12-14 09:14:00|1824.56|1804.56|1824.33|1804.33|1824.57|1804.57|1824.33|1804.33|6
1639473250000|2021-12-14 09:14:10|1824.34|1804.34|1824.43|1804.43|1824.46|1804.46|1824.34|1804.34|11
1639473260000|2021-12-14 09:14:20|1824.4|1804.4|1824.36|1804.36|1824.48|1804.48|1824.21|1804.21|13
1639473270000|2021-12-14 09:14:30|1824.37|1804.37|1824.34|1804.34|1824.48|1804.48|1824.31|1804.31|9
1639473280000|2021-12-14 09:14:40|1824.4|1804.4|1823.52|1803.52|1824.4|1804.4|1823.47|1803.47|27
1639473290000|2021-12-14 09:14:50|1823.62|1803.62|1823.46|1803.46|1823.67|1803.67|1823.46|1803.46|10
1639473300000|2021-12-14 09:15:00|1823.48|1803.48|1825.66|1805.66|1825.74|1805.74|1823.48|1803.48|18
1639473310000|2021-12-14 09:15:10|1825.72|1805.72|1826.19|1806.19|1826.19|1806.19|1825.66|1805.66|4
1639473320000|2021-12-14 09:15:20|1826.22|1806.22|1826.95|1806.95|1827.01|1807.01|1826.22|1806.22|11
1639473330000|2021-12-14 09:15:30|1826.99|1806.99|1826.91|1806.91|1827.24|1807.24|1826.58|1806.58|12
1639473340000|2021-12-14 09:15:40|1826.92|1806.92|1826.55|1806.55|1826.92|1806.92|1826.4|1806.4|14
1639473350000|2021-12-14 09:15:50|1827.02|1807.02|1826.68|1806.68|1827.02|1807.02|1826.68|1806.68|19
1639473360000|2021-12-14 09:16:00|1826.91|1806.91|1827.38|1807.38|1827.38|1807.38|1826.78|1806.78|7
1639473370000|2021-12-14 09:16:10|1827.33|1807.33|1829.95|1809.95|1829.96|1809.96|1827.33|1807.33|15
1639473380000|2021-12-14 09:16:20|1830.02|1810.02|1830.99|1810.99|1831.02|1811.02|1830.02|1810.02|10
1639473390000|2021-12-14 09:16:30|1830.84|1810.84|1830.31|1810.31|1831.18|1811.18|1829.72|1809.72|19
1639473400000|2021-12-14 09:16:40|1830.35|1810.35|1828.63|1808.63|1830.39|1810.39|1828.41|1808.41|32
1639473410000|2021-12-14 09:16:50|1828.59|1808.59|1828.49|1808.49|1828.59|1808.59|1828.17|1808.17|29
1639473420000|2021-12-14 09:17:00|1828.27|1808.27|1828.46|1808.46|1828.58|1808.58|1828.26|1808.26|19
1639473430000|2021-12-14 09:17:10|1827.76|1807.76|1825.45|1805.45|1827.76|1807.76|1825.41|1805.41|26
1639473440000|2021-12-14 09:17:20|1825.41|1805.41|1825.43|1805.43|1825.46|1805.46|1825.41|1805.41|15
1639473450000|2021-12-14 09:17:30|1825.44|1805.44|1825.55|1805.55|1825.58|1805.58|1825.41|1805.41|20
1639473460000|2021-12-14 09:17:40|1825.52|1805.52|1824.51|1804.51|1825.57|1805.57|1824.51|1804.51|26
1639473470000|2021-12-14 09:17:50|1824.23|1804.23|1823.71|1803.71|1824.23|1804.23|1823.01|1803.01|30
1639473480000|2021-12-14 09:18:00|1823.72|1803.72|1823.05|1803.05|1823.72|1803.72|1822.64|1802.64|23
1639473490000|2021-12-14 09:18:10|1822.82|1802.82|1823.34|1803.34|1823.43|1803.43|1822.68|1802.68|26
1639473500000|2021-12-14 09:18:20|1823.46|1803.46|1825.63|1805.63|1825.63|1805.63|1823.46|1803.46|33
1639473510000|2021-12-14 09:18:30|1825.52|1805.52|1826.58|1806.58|1826.97|1806.97|1825.52|1805.52|29
1639473520000|2021-12-14 09:18:40|1826.84|1806.84|1827.5|1807.5|1827.52|1807.52|1826.75|1806.75|11
1639473530000|2021-12-14 09:18:50|1827.48|1807.48|1828.06|1808.06|1828.07|1808.07|1827.46|1807.46|27
1639473540000|2021-12-14 09:19:00|1828.01|1808.01|1828.11|1808.11|1828.55|1808.55|1828.01|1808.01|27
1639473550000|2021-12-14 09:19:10|1828.06|1808.06|1828.92|1808.92|1829|1809|1827.97|1807.97|26
1639473560000|2021-12-14 09:19:20|1828.95|1808.95|1828.61|1808.61|1829|1809|1828.47|1808.47|17
1639473570000|2021-12-14 09:19:30|1828.74|1808.74|1827.9|1807.9|1828.76|1808.76|1827.85|1807.85|20
1639473580000|2021-12-14 09:19:40|1827.85|1807.85|1827.5|1807.5|1828.19|1808.19|1827.47|1807.47|24
1639473590000|2021-12-14 09:19:50|1827.26|1807.26|1826.46|1806.46|1827.33|1807.33|1826.42|1806.42|26
1639473600000|2021-12-14 09:20:00|1826.45|1806.45|1826.04|1806.04|1826.77|1806.77|1825.96|1805.96|33
1639473610000|2021-12-14 09:20:10|1826.02|1806.02|1826.13|1806.13|1826.17|1806.17|1825.96|1805.96|32
1639473620000|2021-12-14 09:20:20|1826.08|1806.08|1827.59|1807.59|1827.66|1807.66|1825.87|1805.87|33
1639473630000|2021-12-14 09:20:30|1827.68|1807.68|1827.98|1807.98|1827.98|1807.98|1827.58|1807.58|21
1639473640000|2021-12-14 09:20:40|1827.56|1807.56|1827.44|1807.44|1827.82|1807.82|1827.44|1807.44|25
1639473650000|2021-12-14 09:20:50|1827.58|1807.58|1827.51|1807.51|1827.61|1807.61|1827.45|1807.45|34
1639473660000|2021-12-14 09:21:00|1827.5|1807.5|1827.66|1807.66|1827.68|1807.68|1827.42|1807.42|22
1639473670000|2021-12-14 09:21:10|1827.67|1807.67|1827.66|1807.66|1827.82|1807.82|1827.64|1807.64|24
1639473680000|2021-12-14 09:21:20|1827.67|1807.67|1826.48|1806.48|1827.69|1807.69|1826.48|1806.48|24
1639473690000|2021-12-14 09:21:30|1826.5|1806.5|1826.5|1806.5|1826.5|1806.5|1825.85|1805.85|20
1639473700000|2021-12-14 09:21:40|1826.46|1806.46|1825.61|1805.61|1826.5|1806.5|1825.5|1805.5|32
1639473710000|2021-12-14 09:21:50|1825.57|1805.57|1825|1805|1825.57|1805.57|1824.92|1804.92|25
1639473720000|2021-12-14 09:22:00|1825.02|1805.02|1825.02|1805.02|1825.16|1805.16|1824.74|1804.74|30
1639473730000|2021-12-14 09:22:10|1824.88|1804.88|1823.39|1803.39|1825.05|1805.05|1823.39|1803.39|28
1639473740000|2021-12-14 09:22:20|1823.08|1803.08|1822.02|1802.02|1823.08|1803.08|1821.89|1801.89|21
1639473750000|2021-12-14 09:22:30|1821.76|1801.76|1822.5|1802.5|1822.57|1802.57|1821.42|1801.42|26
1639473760000|2021-12-14 09:22:40|1822.57|1802.57|1823.46|1803.46|1823.46|1803.46|1822.48|1802.48|17
1639473770000|2021-12-14 09:22:50|1823.5|1803.5|1823.64|1803.64|1823.65|1803.65|1823.5|1803.5|19
1639473780000|2021-12-14 09:23:00|1823.65|1803.65|1823.47|1803.47|1823.65|1803.65|1823.45|1803.45|14
1639473790000|2021-12-14 09:23:10|1823.49|1803.49|1823.63|1803.63|1823.68|1803.68|1823.49|1803.49|13
1639473800000|2021-12-14 09:23:20|1823.64|1803.64|1824.59|1804.59|1824.59|1804.59|1823.64|1803.64|8
1639473810000|2021-12-14 09:23:30|1824.54|1804.54|1824.5|1804.5|1824.54|1804.54|1824.45|1804.45|7
1639473820000|2021-12-14 09:23:40|1824.48|1804.48|1824.72|1804.72|1825.24|1805.24|1824.33|1804.33|29
1639473830000|2021-12-14 09:23:50|1825.22|1805.22|1824.71|1804.71|1825.32|1805.32|1824.59|1804.59|24
1639473840000|2021-12-14 09:24:00|1824.59|1804.59|1824.86|1804.86|1824.9|1804.9|1824.55|1804.55|22
1639473850000|2021-12-14 09:24:10|1825.28|1805.28|1825.74|1805.74|1825.83|1805.83|1825.15|1805.15|17
1639473860000|2021-12-14 09:24:20|1825.75|1805.75|1826.28|1806.28|1826.33|1806.33|1825.63|1805.63|10
1639473870000|2021-12-14 09:24:30|1825.85|1805.85|1825.6|1805.6|1825.85|1805.85|1825.55|1805.55|17
1639473880000|2021-12-14 09:24:40|1825.02|1805.02|1825.45|1805.45|1825.62|1805.62|1825|1805|10
1639473890000|2021-12-14 09:24:50|1825.44|1805.44|1825.36|1805.36|1825.47|1805.47|1825.26|1805.26|11
1639473900000|2021-12-14 09:25:00|1825.34|1805.34|1825.18|1805.18|1825.47|1805.47|1825.18|1805.18|19
1639473910000|2021-12-14 09:25:10|1825.44|1805.44|1825.42|1805.42|1825.5|1805.5|1825.37|1805.37|17
1639473920000|2021-12-14 09:25:20|1825.4|1805.4|1824.3|1804.3|1825.45|1805.45|1824.17|1804.17|22
1639473930000|2021-12-14 09:25:30|1824.12|1804.12|1824.64|1804.64|1824.75|1804.75|1823.54|1803.54|32
1639473940000|2021-12-14 09:25:40|1824.75|1804.75|1826.34|1806.34|1826.34|1806.34|1824.75|1804.75|23
1639473950000|2021-12-14 09:25:50|1826.35|1806.35|1827.32|1807.32|1827.32|1807.32|1826.32|1806.32|12
1639473960000|2021-12-14 09:26:00|1827.34|1807.34|1827.67|1807.67|1827.67|1807.67|1827.34|1807.34|5
1639473970000|2021-12-14 09:26:10|1827.52|1807.52|1827.73|1807.73|1827.73|1807.73|1827.52|1807.52|2
1639473980000|2021-12-14 09:26:20|1827.75|1807.75|1827.7|1807.7|1827.93|1807.93|1827.46|1807.46|7
1639473990000|2021-12-14 09:26:30|1827.56|1807.56|1827.59|1807.59|1827.6|1807.6|1827.51|1807.51|7
1639474000000|2021-12-14 09:26:40|1827.54|1807.54|1827.75|1807.75|1827.75|1807.75|1827.54|1807.54|4
1639474010000|2021-12-14 09:26:50|1827.82|1807.82|1827.53|1807.53|1827.82|1807.82|1827.21|1807.21|10
1639474020000|2021-12-14 09:27:00|1827.56|1807.56|1827.64|1807.64|1827.64|1807.64|1827.56|1807.56|8
1639474030000|2021-12-14 09:27:10|1827.56|1807.56|1827.79|1807.79|1827.79|1807.79|1827.51|1807.51|5
1639474040000|2021-12-14 09:27:20|1827.58|1807.58|1826.68|1806.68|1827.58|1807.58|1826.68|1806.68|30
1639474050000|2021-12-14 09:27:30|1826.69|1806.69|1826.48|1806.48|1826.69|1806.69|1825.85|1805.85|22
1639474060000|2021-12-14 09:27:40|1826.47|1806.47|1826.45|1806.45|1826.48|1806.48|1826.44|1806.44|8
1639474070000|2021-12-14 09:27:50|1826.46|1806.46|1826.45|1806.45|1826.47|1806.47|1826.45|1806.45|6
1639474080000|2021-12-14 09:28:00|1826.49|1806.49|1826.43|1806.43|1826.57|1806.57|1826.43|1806.43|6
1639474090000|2021-12-14 09:28:10|1826.45|1806.45|1824.9|1804.9|1826.46|1806.46|1824.7|1804.7|27
1639474100000|2021-12-14 09:28:20|1825.14|1805.14|1825.38|1805.38|1825.38|1805.38|1824.98|1804.98|11
1639474110000|2021-12-14 09:28:30|1825.32|1805.32|1825.68|1805.68|1825.68|1805.68|1825.32|1805.32|8
1639474120000|2021-12-14 09:28:40|1825.7|1805.7|1825.58|1805.58|1826.08|1806.08|1825.58|1805.58|11
1639474130000|2021-12-14 09:28:50|1825.59|1805.59|1825.61|1805.61|1825.65|1805.65|1825.48|1805.48|18
1639474140000|2021-12-14 09:29:00|1825.56|1805.56|1824.72|1804.72|1825.63|1805.63|1824.61|1804.61|19
1639474150000|2021-12-14 09:29:10|1824.61|1804.61|1824.63|1804.63|1824.64|1804.64|1824.61|1804.61|6
1639474160000|2021-12-14 09:29:20|1824.6|1804.6|1823.51|1803.51|1824.6|1804.6|1823.41|1803.41|19
1639474170000|2021-12-14 09:29:30|1823.48|1803.48|1823.56|1803.56|1823.74|1803.74|1823.44|1803.44|20
1639474180000|2021-12-14 09:29:40|1823.54|1803.54|1824.69|1804.69|1824.77|1804.77|1823.54|1803.54|8
1639474190000|2021-12-14 09:29:50|1824.62|1804.62|1824.53|1804.53|1824.73|1804.73|1824.39|1804.39|24
1639474200000|2021-12-14 09:30:00|1824.52|1804.52|1824.15|1804.15|1824.54|1804.54|1824.1|1804.1|25
1639474210000|2021-12-14 09:30:10|1824.22|1804.22|1825.26|1805.26|1825.26|1805.26|1824.19|1804.19|26
1639474220000|2021-12-14 09:30:20|1825.28|1805.28|1825.93|1805.93|1826.07|1806.07|1825.27|1805.27|22
1639474230000|2021-12-14 09:30:30|1826.04|1806.04|1825.73|1805.73|1826.13|1806.13|1825.73|1805.73|15
1639474240000|2021-12-14 09:30:40|1825.74|1805.74|1825.71|1805.71|1825.74|1805.74|1825.46|1805.46|18
1639474250000|2021-12-14 09:30:50|1825.77|1805.77|1824.61|1804.61|1826.43|1806.43|1824.61|1804.61|32
1639474260000|2021-12-14 09:31:00|1824.51|1804.51|1824.27|1804.27|1824.51|1804.51|1823.78|1803.78|20
1639474270000|2021-12-14 09:31:10|1824.17|1804.17|1824.31|1804.31|1824.62|1804.62|1824.05|1804.05|33
1639474280000|2021-12-14 09:31:20|1824.34|1804.34|1824.26|1804.26|1824.36|1804.36|1823.94|1803.94|32
1639474290000|2021-12-14 09:31:30|1824.18|1804.18|1823.58|1803.58|1824.4|1804.4|1823.58|1803.58|27
1639474300000|2021-12-14 09:31:40|1823.53|1803.53|1822.95|1802.95|1823.55|1803.55|1822.85|1802.85|34
1639474310000|2021-12-14 09:31:50|1822.94|1802.94|1822.71|1802.71|1823.79|1803.79|1822.71|1802.71|25
1639474320000|2021-12-14 09:32:00|1822.93|1802.93|1822.73|1802.73|1822.93|1802.93|1822.72|1802.72|19
1639474330000|2021-12-14 09:32:10|1822.72|1802.72|1821.17|1801.17|1822.78|1802.78|1821.17|1801.17|23
1639474340000|2021-12-14 09:32:20|1821.16|1801.16|1821.59|1801.59|1821.59|1801.59|1821.06|1801.06|22
1639474350000|2021-12-14 09:32:30|1821.1|1801.1|1820.61|1800.61|1821.1|1801.1|1820.6|1800.6|13
1639474360000|2021-12-14 09:32:40|1820.5|1800.5|1820.63|1800.63|1820.66|1800.66|1820.47|1800.47|23
1639474370000|2021-12-14 09:32:50|1820.65|1800.65|1820.57|1800.57|1820.65|1800.65|1820.56|1800.56|14
1639474380000|2021-12-14 09:33:00|1820.56|1800.56|1820.61|1800.61|1820.64|1800.64|1820.49|1800.49|20
1639474390000|2021-12-14 09:33:10|1820.84|1800.84|1822.7|1802.7|1822.7|1802.7|1820.62|1800.62|30
1639474400000|2021-12-14 09:33:20|1822.68|1802.68|1822.44|1802.44|1822.87|1802.87|1822.44|1802.44|10
1639474410000|2021-12-14 09:33:30|1822.42|1802.42|1822.48|1802.48|1822.48|1802.48|1822.42|1802.42|3
1639474420000|2021-12-14 09:33:40|1822.52|1802.52|1822.51|1802.51|1822.52|1802.52|1822.48|1802.48|4
1639474430000|2021-12-14 09:33:50|1822.71|1802.71|1823.01|1803.01|1823.01|1803.01|1822.71|1802.71|3
1639474440000|2021-12-14 09:34:00|1823.25|1803.25|1824.35|1804.35|1824.42|1804.42|1823.16|1803.16|18
1639474450000|2021-12-14 09:34:10|1824.59|1804.59|1823.55|1803.55|1825.4|1805.4|1823.55|1803.55|21
1639474460000|2021-12-14 09:34:20|1823.47|1803.47|1822.69|1802.69|1823.58|1803.58|1822.63|1802.63|25
1639474470000|2021-12-14 09:34:30|1822.56|1802.56|1821.55|1801.55|1822.56|1802.56|1821.55|1801.55|14
1639474480000|2021-12-14 09:34:40|1821.53|1801.53|1820.63|1800.63|1821.53|1801.53|1820.53|1800.53|18
1639474490000|2021-12-14 09:34:50|1820.6|1800.6|1819.69|1799.69|1820.61|1800.61|1819.69|1799.69|21
1639474500000|2021-12-14 09:35:00|1819.74|1799.74|1819.76|1799.76|1820.15|1800.15|1819.74|1799.74|16
1639474510000|2021-12-14 09:35:10|1819.8|1799.8|1818.59|1798.59|1819.82|1799.82|1818.59|1798.59|21
1639474520000|2021-12-14 09:35:20|1818.61|1798.61|1819.35|1799.35|1819.39|1799.39|1818.61|1798.61|12
1639474530000|2021-12-14 09:35:30|1819.34|1799.34|1820.5|1800.5|1820.55|1800.55|1819.32|1799.32|26
1639474540000|2021-12-14 09:35:40|1820.46|1800.46|1820.65|1800.65|1820.68|1800.68|1820.3|1800.3|27
1639474550000|2021-12-14 09:35:50|1820.62|1800.62|1821.75|1801.75|1821.75|1801.75|1820.62|1800.62|21
1639474560000|2021-12-14 09:36:00|1821.71|1801.71|1821.59|1801.59|1821.82|1801.82|1821.58|1801.58|10
1639474570000|2021-12-14 09:36:10|1821.8|1801.8|1820.71|1800.71|1821.8|1801.8|1820.71|1800.71|26
1639474580000|2021-12-14 09:36:20|1821.04|1801.04|1820.74|1800.74|1821.04|1801.04|1820.68|1800.68|27
1639474590000|2021-12-14 09:36:30|1820.78|1800.78|1820.78|1800.78|1820.93|1800.93|1820.73|1800.73|12
1639474600000|2021-12-14 09:36:40|1820.79|1800.79|1820.77|1800.77|1820.97|1800.97|1820.72|1800.72|20
1639474610000|2021-12-14 09:36:50|1820.76|1800.76|1820.64|1800.64|1820.8|1800.8|1820.63|1800.63|13
1639474620000|2021-12-14 09:37:00|1820.63|1800.63|1819.51|1799.51|1820.64|1800.64|1819.11|1799.11|28
1639474630000|2021-12-14 09:37:10|1819.49|1799.49|1819.55|1799.55|1819.55|1799.55|1818.82|1798.82|12
1639474640000|2021-12-14 09:37:20|1818.83|1798.83|1818.87|1798.87|1818.87|1798.87|1818.78|1798.78|5
1639474650000|2021-12-14 09:37:30|1818.79|1798.79|1819.53|1799.53|1819.53|1799.53|1818.79|1798.79|4
1639474660000|2021-12-14 09:37:40|1819.55|1799.55|1818.52|1798.52|1819.55|1799.55|1818.52|1798.52|2
1639474670000|2021-12-14 09:37:50|1818.45|1798.45|1818.05|1798.05|1818.52|1798.52|1818|1798|12
1639474680000|2021-12-14 09:38:00|1817.9|1797.9|1817.51|1797.51|1817.9|1797.9|1817.51|1797.51|8
1639474690000|2021-12-14 09:38:10|1817.43|1797.43|1814.44|1794.44|1817.43|1797.43|1814.44|1794.44|29
1639474700000|2021-12-14 09:38:20|1814.39|1794.39|1813.81|1793.81|1814.46|1794.46|1813.06|1793.06|33
1639474710000|2021-12-14 09:38:30|1813.69|1793.69|1813.8|1793.8|1813.92|1793.92|1813.49|1793.49|25
1639474720000|2021-12-14 09:38:40|1813.79|1793.79|1813.24|1793.24|1813.79|1793.79|1813.11|1793.11|16
1639474730000|2021-12-14 09:38:50|1813.39|1793.39|1813.46|1793.46|1813.77|1793.77|1813.39|1793.39|15
1639474740000|2021-12-14 09:39:00|1813.3|1793.3|1812.98|1792.98|1813.59|1793.59|1812.98|1792.98|21
1639474750000|2021-12-14 09:39:10|1813.06|1793.06|1812.4|1792.4|1813.06|1793.06|1812.4|1792.4|17
1639474760000|2021-12-14 09:39:20|1812.39|1792.39|1810.2|1790.2|1812.39|1792.39|1810.15|1790.15|33
1639474770000|2021-12-14 09:39:30|1810.61|1790.61|1809.2|1789.2|1810.61|1790.61|1809.2|1789.2|18
1639474780000|2021-12-14 09:39:40|1809.41|1789.41|1808.31|1788.31|1809.48|1789.48|1807.19|1787.19|30
1639474790000|2021-12-14 09:39:50|1808.12|1788.12|1809.02|1789.02|1809.61|1789.61|1807.43|1787.43|36
1639474800000|2021-12-14 09:40:00|1808.86|1788.86|1810|1790|1810.06|1790.06|1808.76|1788.76|32
1639474810000|2021-12-14 09:40:10|1810.04|1790.04|1809.98|1789.98|1810.07|1790.07|1809.77|1789.77|20
1639474820000|2021-12-14 09:40:20|1809.97|1789.97|1810.67|1790.67|1810.69|1790.69|1809.93|1789.93|26
1639474830000|2021-12-14 09:40:30|1810.92|1790.92|1810.55|1790.55|1810.98|1790.98|1810.55|1790.55|26
1639474840000|2021-12-14 09:40:40|1810.54|1790.54|1809.43|1789.43|1810.69|1790.69|1809.31|1789.31|34
1639474850000|2021-12-14 09:40:50|1809.41|1789.41|1809.86|1789.86|1810.39|1790.39|1809.41|1789.41|34
1639474860000|2021-12-14 09:41:00|1809.87|1789.87|1808.04|1788.04|1810.08|1790.08|1808.04|1788.04|34
1639474870000|2021-12-14 09:41:10|1808.21|1788.21|1809.23|1789.23|1809.29|1789.29|1808.13|1788.13|34
1639474880000|2021-12-14 09:41:20|1809.06|1789.06|1808.41|1788.41|1809.11|1789.11|1808.28|1788.28|16
1639474890000|2021-12-14 09:41:30|1808.27|1788.27|1807.63|1787.63|1808.51|1788.51|1807.63|1787.63|34
1639474900000|2021-12-14 09:41:40|1807.62|1787.62|1808.02|1788.02|1808.02|1788.02|1807.62|1787.62|30
1639474910000|2021-12-14 09:41:50|1808.04|1788.04|1808.58|1788.58|1808.58|1788.58|1807.91|1787.91|20
1639474920000|2021-12-14 09:42:00|1808.44|1788.44|1808.7|1788.7|1808.7|1788.7|1808.44|1788.44|11
1639474930000|2021-12-14 09:42:10|1808.68|1788.68|1808.66|1788.66|1808.68|1788.68|1808.64|1788.64|3
1639474940000|2021-12-14 09:42:20|1808.67|1788.67|1809.5|1789.5|1809.5|1789.5|1808.67|1788.67|9
1639474950000|2021-12-14 09:42:30|1809.6|1789.6|1809.63|1789.63|1809.68|1789.68|1809.46|1789.46|4
1639474960000|2021-12-14 09:42:40|1809.35|1789.35|1809.38|1789.38|1809.6|1789.6|1809.25|1789.25|8
1639474970000|2021-12-14 09:42:50|1808.94|1788.94|1809.04|1789.04|1809.37|1789.37|1808.94|1788.94|15
1639474980000|2021-12-14 09:43:00|1809.25|1789.25|1809.48|1789.48|1809.89|1789.89|1809.25|1789.25|11
1639474990000|2021-12-14 09:43:10|1809.55|1789.55|1809.05|1789.05|1809.55|1789.55|1809.05|1789.05|8
1639475000000|2021-12-14 09:43:20|1809.02|1789.02|1809.47|1789.47|1809.77|1789.77|1809.02|1789.02|10
1639475010000|2021-12-14 09:43:30|1809.72|1789.72|1809.68|1789.68|1810.09|1790.09|1809.58|1789.58|25
1639475020000|2021-12-14 09:43:40|1809.65|1789.65|1809.01|1789.01|1809.68|1789.68|1808.89|1788.89|32
1639475030000|2021-12-14 09:43:50|1809.05|1789.05|1809.19|1789.19|1809.37|1789.37|1809.01|1789.01|19
1639475040000|2021-12-14 09:44:00|1808.99|1788.99|1809.37|1789.37|1809.38|1789.38|1808.94|1788.94|18
1639475050000|2021-12-14 09:44:10|1809.32|1789.32|1809.18|1789.18|1809.32|1789.32|1809.04|1789.04|10
1639475060000|2021-12-14 09:44:20|1809.04|1789.04|1807.54|1787.54|1809.22|1789.22|1807.42|1787.42|32
1639475070000|2021-12-14 09:44:30|1807.49|1787.49|1807.27|1787.27|1807.62|1787.62|1807.11|1787.11|28
1639475080000|2021-12-14 09:44:40|1807.26|1787.26|1806.17|1786.17|1807.29|1787.29|1805.95|1785.95|26
1639475090000|2021-12-14 09:44:50|1806.2|1786.2|1803.5|1783.5|1806.2|1786.2|1803.5|1783.5|27
1639475100000|2021-12-14 09:45:00|1803.43|1783.43|1803.29|1783.29|1803.62|1783.62|1803.25|1783.25|22
1639475110000|2021-12-14 09:45:10|1803.27|1783.27|1803.37|1783.37|1803.89|1783.89|1803.27|1783.27|32
1639475120000|2021-12-14 09:45:20|1803.41|1783.41|1803.33|1783.33|1803.41|1783.41|1803.29|1783.29|4
1639475130000|2021-12-14 09:45:30|1803.36|1783.36|1803.65|1783.65|1803.68|1783.68|1802.96|1782.96|19
1639475140000|2021-12-14 09:45:40|1803.63|1783.63|1803.85|1783.85|1803.96|1783.96|1803.53|1783.53|23
1639475150000|2021-12-14 09:45:50|1803.82|1783.82|1803.75|1783.75|1803.82|1783.82|1803.57|1783.57|21
1639475160000|2021-12-14 09:46:00|1803.51|1783.51|1803.43|1783.43|1803.59|1783.59|1802.72|1782.72|27
1639475170000|2021-12-14 09:46:10|1803.57|1783.57|1804.39|1784.39|1804.44|1784.44|1803.5|1783.5|31
1639475180000|2021-12-14 09:46:20|1804.43|1784.43|1804.23|1784.23|1804.54|1784.54|1804.23|1784.23|22
1639475190000|2021-12-14 09:46:30|1804.22|1784.22|1803.7|1783.7|1804.22|1784.22|1803.41|1783.41|24
1639475200000|2021-12-14 09:46:40|1803.68|1783.68|1804.33|1784.33|1804.33|1784.33|1803.66|1783.66|29
1639475210000|2021-12-14 09:46:50|1804.35|1784.35|1805.33|1785.33|1805.33|1785.33|1804.35|1784.35|15
1639475220000|2021-12-14 09:47:00|1805.35|1785.35|1804.59|1784.59|1805.49|1785.49|1804.53|1784.53|18
1639475230000|2021-12-14 09:47:10|1804.6|1784.6|1805.56|1785.56|1805.58|1785.58|1804.6|1784.6|19
1639475240000|2021-12-14 09:47:20|1805.52|1785.52|1805.71|1785.71|1805.71|1785.71|1805.52|1785.52|3
1639475250000|2021-12-14 09:47:30|1805.9|1785.9|1806.03|1786.03|1806.03|1786.03|1805.9|1785.9|6
1639475260000|2021-12-14 09:47:40|1806.02|1786.02|1806.39|1786.39|1806.39|1786.39|1806.02|1786.02|4
1639475270000|2021-12-14 09:47:50|1806.04|1786.04|1805.92|1785.92|1806.96|1786.96|1805.92|1785.92|15
1639475280000|2021-12-14 09:48:00|1806.03|1786.03|1807.17|1787.17|1807.22|1787.22|1805.99|1785.99|14
1639475290000|2021-12-14 09:48:10|1807.24|1787.24|1807.45|1787.45|1807.47|1787.47|1807.23|1787.23|14
1639475300000|2021-12-14 09:48:20|1807.37|1787.37|1807.37|1787.37|1807.37|1787.37|1807.37|1787.37|1
1639475310000|2021-12-14 09:48:30|1807.34|1787.34|1806.98|1786.98|1807.34|1787.34|1806.61|1786.61|21
1639475320000|2021-12-14 09:48:40|1807.08|1787.08|1807.73|1787.73|1807.81|1787.81|1807.08|1787.08|10
1639475330000|2021-12-14 09:48:50|1808.07|1788.07|1807.69|1787.69|1808.08|1788.08|1807.69|1787.69|7
1639475340000|2021-12-14 09:49:00|1807.73|1787.73|1808.38|1788.38|1808.38|1788.38|1807.73|1787.73|4
1639475350000|2021-12-14 09:49:10|1808.39|1788.39|1808.39|1788.39|1808.39|1788.39|1808.39|1788.39|1
1639475360000|2021-12-14 09:49:20|1808.66|1788.66|1809.45|1789.45|1809.45|1789.45|1808.66|1788.66|21
1639475370000|2021-12-14 09:49:30|1809.42|1789.42|1809.44|1789.44|1809.48|1789.48|1808.99|1788.99|20
1639475380000|2021-12-14 09:49:40|1809.39|1789.39|1808.88|1788.88|1809.41|1789.41|1808.88|1788.88|9
1639475390000|2021-12-14 09:49:50|1808.89|1788.89|1808.91|1788.91|1808.91|1788.91|1808.88|1788.88|5
1639475400000|2021-12-14 09:50:00|1808.75|1788.75|1807.6|1787.6|1808.82|1788.82|1807.6|1787.6|19
1639475410000|2021-12-14 09:50:10|1807.57|1787.57|1806.77|1786.77|1807.57|1787.57|1806.77|1786.77|21
1639475420000|2021-12-14 09:50:20|1806.92|1786.92|1806.56|1786.56|1806.95|1786.95|1806.56|1786.56|20
1639475430000|2021-12-14 09:50:30|1806.42|1786.42|1806|1786|1806.42|1786.42|1806|1786|20
1639475440000|2021-12-14 09:50:40|1806.05|1786.05|1806.81|1786.81|1806.86|1786.86|1806.05|1786.05|26
1639475450000|2021-12-14 09:50:50|1806.7|1786.7|1806|1786|1806.94|1786.94|1806|1786|23
1639475460000|2021-12-14 09:51:00|1806.3|1786.3|1805.98|1785.98|1806.3|1786.3|1805.82|1785.82|15
1639475470000|2021-12-14 09:51:10|1805.99|1785.99|1808.39|1788.39|1808.39|1788.39|1805.89|1785.89|24
1639475480000|2021-12-14 09:51:20|1808.43|1788.43|1811.53|1791.53|1811.53|1791.53|1808.43|1788.43|20
1639475490000|2021-12-14 09:51:30|1811.55|1791.55|1812.4|1792.4|1812.45|1792.45|1811.55|1791.55|28
1639475500000|2021-12-14 09:51:40|1812.44|1792.44|1811.01|1791.01|1812.44|1792.44|1810.92|1790.92|24
1639475510000|2021-12-14 09:51:50|1810.8|1790.8|1810.73|1790.73|1810.83|1790.83|1810.39|1790.39|26
1639475520000|2021-12-14 09:52:00|1810.5|1790.5|1811.19|1791.19|1811.19|1791.19|1810.5|1790.5|16
1639475530000|2021-12-14 09:52:10|1811.37|1791.37|1810.26|1790.26|1811.72|1791.72|1810.19|1790.19|23
1639475540000|2021-12-14 09:52:20|1810.27|1790.27|1808.02|1788.02|1810.27|1790.27|1807.9|1787.9|26
1639475550000|2021-12-14 09:52:30|1808.06|1788.06|1806.71|1786.71|1808.1|1788.1|1806.62|1786.62|25
1639475560000|2021-12-14 09:52:40|1806.7|1786.7|1806.31|1786.31|1806.85|1786.85|1806.31|1786.31|31
1639475570000|2021-12-14 09:52:50|1806.33|1786.33|1806.51|1786.51|1806.57|1786.57|1806.3|1786.3|30
1639475580000|2021-12-14 09:53:00|1806.5|1786.5|1806.74|1786.74|1806.88|1786.88|1806.49|1786.49|10
1639475590000|2021-12-14 09:53:10|1806.7|1786.7|1806.52|1786.52|1806.7|1786.7|1806.42|1786.42|20
1639475600000|2021-12-14 09:53:20|1806.49|1786.49|1807.23|1787.23|1807.29|1787.29|1806.49|1786.49|26
1639475610000|2021-12-14 09:53:30|1807.27|1787.27|1807.42|1787.42|1807.43|1787.43|1807.2|1787.2|15
1639475620000|2021-12-14 09:53:40|1807.43|1787.43|1808.38|1788.38|1808.84|1788.84|1807.43|1787.43|24
1639475630000|2021-12-14 09:53:50|1808.37|1788.37|1806.31|1786.31|1808.39|1788.39|1806.31|1786.31|33
1639475640000|2021-12-14 09:54:00|1806.24|1786.24|1806.57|1786.57|1806.63|1786.63|1806.01|1786.01|25
1639475650000|2021-12-14 09:54:10|1806.58|1786.58|1806.61|1786.61|1806.75|1786.75|1806.56|1786.56|21
1639475660000|2021-12-14 09:54:20|1806.6|1786.6|1803.67|1783.67|1806.69|1786.69|1803.67|1783.67|31
1639475670000|2021-12-14 09:54:30|1803.6|1783.6|1801.93|1781.93|1803.68|1783.68|1801.93|1781.93|32
1639475680000|2021-12-14 09:54:40|1801.97|1781.97|1801.78|1781.78|1802.06|1782.06|1801.77|1781.77|27
1639475690000|2021-12-14 09:54:50|1801.82|1781.82|1801.63|1781.63|1801.82|1781.82|1801.43|1781.43|18
1639475700000|2021-12-14 09:55:00|1801.65|1781.65|1801.16|1781.16|1801.84|1781.84|1801.16|1781.16|6
1639475710000|2021-12-14 09:55:10|1801.25|1781.25|1801.86|1781.86|1801.86|1781.86|1801.17|1781.17|28
1639475720000|2021-12-14 09:55:20|1801.75|1781.75|1801.6|1781.6|1802.22|1782.22|1801.26|1781.26|30
1639475730000|2021-12-14 09:55:30|1800.63|1780.63|1800.57|1780.57|1800.63|1780.63|1799.97|1779.97|23
1639475740000|2021-12-14 09:55:40|1800.54|1780.54|1800.2|1780.2|1800.61|1780.61|1800.18|1780.18|14
1639475750000|2021-12-14 09:55:50|1800.45|1780.45|1800.53|1780.53|1800.53|1780.53|1800.45|1780.45|4
1639475760000|2021-12-14 09:56:00|1800.36|1780.36|1799.98|1779.98|1800.36|1780.36|1799.8|1779.8|15
1639475770000|2021-12-14 09:56:10|1799.99|1779.99|1800.14|1780.14|1800.21|1780.21|1799.75|1779.75|15
1639475780000|2021-12-14 09:56:20|1800.18|1780.18|1800.23|1780.23|1800.24|1780.24|1799.87|1779.87|7
1639475790000|2021-12-14 09:56:30|1800.25|1780.25|1799.99|1779.99|1800.25|1780.25|1799.85|1779.85|6
1639475800000|2021-12-14 09:56:40|1800.02|1780.02|1800.22|1780.22|1800.25|1780.25|1799.99|1779.99|10
1639475810000|2021-12-14 09:56:50|1800.24|1780.24|1801.46|1781.46|1801.53|1781.53|1800.24|1780.24|16
1639475820000|2021-12-14 09:57:00|1801.45|1781.45|1800.91|1780.91|1801.46|1781.46|1800.74|1780.74|34
1639475830000|2021-12-14 09:57:10|1800.88|1780.88|1800.96|1780.96|1801.17|1781.17|1800.82|1780.82|28
1639475840000|2021-12-14 09:57:20|1800.95|1780.95|1800.63|1780.63|1800.99|1780.99|1800.6|1780.6|25
1639475850000|2021-12-14 09:57:30|1800.58|1780.58|1800.53|1780.53|1800.7|1780.7|1800.34|1780.34|29
1639475860000|2021-12-14 09:57:40|1800.52|1780.52|1800.16|1780.16|1800.61|1780.61|1799.91|1779.91|22
1639475870000|2021-12-14 09:57:50|1800.09|1780.09|1799.34|1779.34|1800.09|1780.09|1798.83|1778.83|34
1639475880000|2021-12-14 09:58:00|1799.4|1779.4|1799.38|1779.38|1799.82|1779.82|1799.36|1779.36|32
1639475890000|2021-12-14 09:58:10|1799.48|1779.48|1798.66|1778.66|1799.48|1779.48|1798.47|1778.47|26
1639475900000|2021-12-14 09:58:20|1798.86|1778.86|1798.58|1778.58|1798.86|1778.86|1797.87|1777.87|30
1639475910000|2021-12-14 09:58:30|1798.55|1778.55|1798.57|1778.57|1798.65|1778.65|1797.66|1777.66|34
1639475920000|2021-12-14 09:58:40|1798.64|1778.64|1798.38|1778.38|1798.82|1778.82|1798.38|1778.38|29
1639475930000|2021-12-14 09:58:50|1798.3|1778.3|1798.27|1778.27|1798.34|1778.34|1798.15|1778.15|20
1639475940000|2021-12-14 09:59:00|1798.28|1778.28|1797.83|1777.83|1798.56|1778.56|1797.83|1777.83|31
1639475950000|2021-12-14 09:59:10|1797.85|1777.85|1797.9|1777.9|1798.06|1778.06|1797.62|1777.62|29
1639475960000|2021-12-14 09:59:20|1797.89|1777.89|1797.88|1777.88|1798.12|1778.12|1797.7|1777.7|33
1639475970000|2021-12-14 09:59:30|1797.82|1777.82|1798.54|1778.54|1798.54|1778.54|1797.82|1777.82|30
1639475980000|2021-12-14 09:59:40|1798.55|1778.55|1798.57|1778.57|1798.57|1778.57|1798.48|1778.48|18
1639475990000|2021-12-14 09:59:50|1798.6|1778.6|1798.48|1778.48|1798.64|1778.64|1798.41|1778.41|7
1639476000000|2021-12-14 10:00:00|1798.45|1778.45|1798.64|1778.64|1798.64|1778.64|1798.41|1778.41|21
1639476010000|2021-12-14 10:00:10|1798.75|1778.75|1800.23|1780.23|1800.55|1780.55|1798.75|1778.75|22
1639476020000|2021-12-14 10:00:20|1800.21|1780.21|1798.92|1778.92|1800.57|1780.57|1798.92|1778.92|37
1639476030000|2021-12-14 10:00:30|1799.07|1779.07|1798.92|1778.92|1799.17|1779.17|1798.73|1778.73|29
1639476040000|2021-12-14 10:00:40|1798.89|1778.89|1799.23|1779.23|1799.56|1779.56|1798.86|1778.86|31
1639476050000|2021-12-14 10:00:50|1799.24|1779.24|1800.09|1780.09|1800.32|1780.32|1799.24|1779.24|19
1639476060000|2021-12-14 10:01:00|1800.07|1780.07|1800.48|1780.48|1800.96|1780.96|1800.07|1780.07|17
1639476070000|2021-12-14 10:01:10|1800.51|1780.51|1801.01|1781.01|1801.01|1781.01|1800.27|1780.27|25
1639476080000|2021-12-14 10:01:20|1801.02|1781.02|1801.5|1781.5|1801.58|1781.58|1800.74|1780.74|14
1639476090000|2021-12-14 10:01:30|1801.58|1781.58|1801.52|1781.52|1801.58|1781.58|1801.3|1781.3|9
1639476100000|2021-12-14 10:01:40|1801.59|1781.59|1801.66|1781.66|1801.7|1781.7|1801.59|1781.59|8
1639476110000|2021-12-14 10:01:50|1801.88|1781.88|1802.63|1782.63|1802.63|1782.63|1801.63|1781.63|17
1639476120000|2021-12-14 10:02:00|1802.69|1782.69|1804.21|1784.21|1804.21|1784.21|1802.63|1782.63|25
1639476130000|2021-12-14 10:02:10|1804.23|1784.23|1804.19|1784.19|1804.57|1784.57|1803.91|1783.91|20
1639476140000|2021-12-14 10:02:20|1804.22|1784.22|1804.25|1784.25|1804.44|1784.44|1803.96|1783.96|27
1639476150000|2021-12-14 10:02:30|1804.26|1784.26|1804.51|1784.51|1804.51|1784.51|1804.21|1784.21|23
1639476160000|2021-12-14 10:02:40|1804.43|1784.43|1804.52|1784.52|1804.7|1784.7|1804.43|1784.43|8
1639476170000|2021-12-14 10:02:50|1804.15|1784.15|1803.97|1783.97|1804.42|1784.42|1803.82|1783.82|16
1639476180000|2021-12-14 10:03:00|1803.98|1783.98|1802.74|1782.74|1804|1784|1802.71|1782.71|32
1639476190000|2021-12-14 10:03:10|1802.79|1782.79|1802.09|1782.09|1802.91|1782.91|1802.09|1782.09|26
1639476200000|2021-12-14 10:03:20|1802.03|1782.03|1802.54|1782.54|1802.67|1782.67|1801.99|1781.99|22
1639476210000|2021-12-14 10:03:30|1802.52|1782.52|1801.9|1781.9|1802.75|1782.75|1801.9|1781.9|20
1639476220000|2021-12-14 10:03:40|1801.88|1781.88|1801.89|1781.89|1801.94|1781.94|1801.88|1781.88|3
1639476230000|2021-12-14 10:03:50|1802.01|1782.01|1801.9|1781.9|1802.01|1782.01|1801.87|1781.87|4
1639476240000|2021-12-14 10:04:00|1801.91|1781.91|1802.49|1782.49|1802.62|1782.62|1801.7|1781.7|22
1639476250000|2021-12-14 10:04:10|1802.51|1782.51|1802.76|1782.76|1802.78|1782.78|1802.51|1782.51|26
1639476260000|2021-12-14 10:04:20|1802.78|1782.78|1803.78|1783.78|1803.78|1783.78|1802.72|1782.72|22
1639476270000|2021-12-14 10:04:30|1803.81|1783.81|1803.83|1783.83|1803.86|1783.86|1803.81|1783.81|8
1639476280000|2021-12-14 10:04:40|1803.85|1783.85|1804.47|1784.47|1804.47|1784.47|1803.77|1783.77|6
1639476290000|2021-12-14 10:04:50|1804.52|1784.52|1804.51|1784.51|1804.54|1784.54|1804.51|1784.51|4
1639476300000|2021-12-14 10:05:00|1804.53|1784.53|1805.44|1785.44|1805.44|1785.44|1804.51|1784.51|11
1639476310000|2021-12-14 10:05:10|1806.29|1786.29|1806.44|1786.44|1806.53|1786.53|1806.2|1786.2|8
1639476320000|2021-12-14 10:05:20|1806.46|1786.46|1806.64|1786.64|1807.07|1787.07|1806.46|1786.46|20
1639476330000|2021-12-14 10:05:30|1806.62|1786.62|1806.14|1786.14|1806.62|1786.62|1806.03|1786.03|23
1639476340000|2021-12-14 10:05:40|1806.24|1786.24|1806.36|1786.36|1806.78|1786.78|1806.24|1786.24|13
1639476350000|2021-12-14 10:05:50|1806.48|1786.48|1806.59|1786.59|1806.65|1786.65|1806.48|1786.48|10
1639476360000|2021-12-14 10:06:00|1806.5|1786.5|1806.3|1786.3|1806.59|1786.59|1806.3|1786.3|7
1639476370000|2021-12-14 10:06:10|1806.21|1786.21|1805.96|1785.96|1806.25|1786.25|1805.69|1785.69|16
1639476380000|2021-12-14 10:06:20|1805.95|1785.95|1805.29|1785.29|1806.2|1786.2|1805.29|1785.29|12
1639476390000|2021-12-14 10:06:30|1805.27|1785.27|1803.53|1783.53|1805.27|1785.27|1803.5|1783.5|23
1639476400000|2021-12-14 10:06:40|1803.62|1783.62|1803.6|1783.6|1803.64|1783.64|1803.48|1783.48|12
1639476410000|2021-12-14 10:06:50|1803.61|1783.61|1804.17|1784.17|1804.37|1784.37|1803.61|1783.61|19
1639476420000|2021-12-14 10:07:00|1804.33|1784.33|1804.81|1784.81|1804.83|1784.83|1804.33|1784.33|21
1639476430000|2021-12-14 10:07:10|1804.96|1784.96|1805.44|1785.44|1805.46|1785.46|1804.96|1784.96|14
1639476440000|2021-12-14 10:07:20|1805.46|1785.46|1805.71|1785.71|1805.72|1785.72|1805.44|1785.44|13
1639476450000|2021-12-14 10:07:30|1805.72|1785.72|1805.72|1785.72|1805.72|1785.72|1805.69|1785.69|8
1639476460000|2021-12-14 10:07:40|1805.71|1785.71|1805.55|1785.55|1805.71|1785.71|1805.55|1785.55|10
1639476470000|2021-12-14 10:07:50|1805.52|1785.52|1805.08|1785.08|1805.53|1785.53|1805.08|1785.08|8
1639476480000|2021-12-14 10:08:00|1805.05|1785.05|1806.48|1786.48|1806.48|1786.48|1805.04|1785.04|19
1639476490000|2021-12-14 10:08:10|1806.41|1786.41|1806.49|1786.49|1806.49|1786.49|1806.41|1786.41|3
1639476500000|2021-12-14 10:08:20|1806.5|1786.5|1806.58|1786.58|1806.64|1786.64|1806.46|1786.46|6
1639476510000|2021-12-14 10:08:30|1806.52|1786.52|1805.92|1785.92|1806.53|1786.53|1805.73|1785.73|17
1639476520000|2021-12-14 10:08:40|1805.88|1785.88|1805.76|1785.76|1805.9|1785.9|1805.53|1785.53|27
1639476530000|2021-12-14 10:08:50|1805.77|1785.77|1805.54|1785.54|1805.79|1785.79|1805.53|1785.53|14
1639476540000|2021-12-14 10:09:00|1805.55|1785.55|1805.48|1785.48|1805.71|1785.71|1805.44|1785.44|13
1639476550000|2021-12-14 10:09:10|1805.47|1785.47|1805.59|1785.59|1805.68|1785.68|1805.47|1785.47|10
1639476560000|2021-12-14 10:09:20|1805.6|1785.6|1805.86|1785.86|1805.9|1785.9|1805.6|1785.6|11
1639476570000|2021-12-14 10:09:30|1805.95|1785.95|1805.66|1785.66|1805.95|1785.95|1805.57|1785.57|15
1639476580000|2021-12-14 10:09:40|1805.64|1785.64|1805.04|1785.04|1805.64|1785.64|1805.04|1785.04|14
1639476590000|2021-12-14 10:09:50|1805.19|1785.19|1806.29|1786.29|1806.29|1786.29|1805.11|1785.11|9
1639476600000|2021-12-14 10:10:00|1806.32|1786.32|1806.56|1786.56|1806.56|1786.56|1806.32|1786.32|8
1639476610000|2021-12-14 10:10:10|1806.43|1786.43|1806.47|1786.47|1806.47|1786.47|1806.42|1786.42|4
1639476620000|2021-12-14 10:10:20|1806.34|1786.34|1806.76|1786.76|1806.79|1786.79|1806.34|1786.34|14
1639476640000|2021-12-14 10:10:40|1806.73|1786.73|1806.62|1786.62|1806.76|1786.76|1806.62|1786.62|5
1639476650000|2021-12-14 10:10:50|1806.58|1786.58|1806.17|1786.17|1806.58|1786.58|1806.15|1786.15|14
1639476660000|2021-12-14 10:11:00|1806.18|1786.18|1806|1786|1806.21|1786.21|1806|1786|19
1639476670000|2021-12-14 10:11:10|1805.96|1785.96|1806.44|1786.44|1806.45|1786.45|1805.92|1785.92|11
1639476680000|2021-12-14 10:11:20|1806.58|1786.58|1806.58|1786.58|1806.58|1786.58|1806.58|1786.58|1
1639476690000|2021-12-14 10:11:30|1806.6|1786.6|1806.6|1786.6|1806.6|1786.6|1806.6|1786.6|1
1639476700000|2021-12-14 10:11:40|1806.67|1786.67|1807.59|1787.59|1807.67|1787.67|1806.67|1786.67|13
1639476710000|2021-12-14 10:11:50|1807.55|1787.55|1808.46|1788.46|1808.46|1788.46|1807.48|1787.48|14
1639476720000|2021-12-14 10:12:00|1808.41|1788.41|1807.72|1787.72|1808.69|1788.69|1807.71|1787.71|16
1639476730000|2021-12-14 10:12:10|1807.63|1787.63|1807.63|1787.63|1807.63|1787.63|1807.63|1787.63|1
1639476740000|2021-12-14 10:12:20|1807.62|1787.62|1807.61|1787.61|1807.62|1787.62|1807.48|1787.48|6
1639476750000|2021-12-14 10:12:30|1807.5|1787.5|1807.51|1787.51|1807.57|1787.57|1807.5|1787.5|3
1639476760000|2021-12-14 10:12:40|1807.18|1787.18|1807.23|1787.23|1807.23|1787.23|1807.18|1787.18|3
1639476770000|2021-12-14 10:12:50|1807.2|1787.2|1807.22|1787.22|1807.22|1787.22|1807.2|1787.2|2
1639476780000|2021-12-14 10:13:00|1807.32|1787.32|1810.56|1790.56|1810.57|1790.57|1807.2|1787.2|26
1639476790000|2021-12-14 10:13:10|1810.77|1790.77|1811.62|1791.62|1812.36|1792.36|1810.52|1790.52|28
1639476800000|2021-12-14 10:13:20|1811.47|1791.47|1810.52|1790.52|1811.83|1791.83|1810.5|1790.5|28
1639476810000|2021-12-14 10:13:30|1810.55|1790.55|1811.29|1791.29|1811.39|1791.39|1810.52|1790.52|26
1639476820000|2021-12-14 10:13:40|1811.45|1791.45|1811.61|1791.61|1811.73|1791.73|1811.45|1791.45|10
1639476830000|2021-12-14 10:13:50|1811.6|1791.6|1811.44|1791.44|1811.76|1791.76|1811.06|1791.06|25
1639476840000|2021-12-14 10:14:00|1811.59|1791.59|1812.5|1792.5|1812.5|1792.5|1811.59|1791.59|12
1639476850000|2021-12-14 10:14:10|1812.41|1792.41|1812.57|1792.57|1812.62|1792.62|1811.96|1791.96|11
1639476860000|2021-12-14 10:14:20|1812.51|1792.51|1811.62|1791.62|1812.51|1792.51|1811.4|1791.4|16
1639476870000|2021-12-14 10:14:30|1811.39|1791.39|1811.4|1791.4|1811.4|1791.4|1810.94|1790.94|17
1639476880000|2021-12-14 10:14:40|1811.43|1791.43|1811.69|1791.69|1811.69|1791.69|1811.4|1791.4|18
1639476890000|2021-12-14 10:14:50|1811.7|1791.7|1811.53|1791.53|1811.77|1791.77|1811.44|1791.44|15
1639476900000|2021-12-14 10:15:00|1811.62|1791.62|1810.95|1790.95|1811.62|1791.62|1810.84|1790.84|29
1639476910000|2021-12-14 10:15:10|1810.88|1790.88|1811.71|1791.71|1811.71|1791.71|1810.88|1790.88|28
1639476920000|2021-12-14 10:15:20|1811.69|1791.69|1812.31|1792.31|1812.31|1792.31|1811.69|1791.69|16
1639476930000|2021-12-14 10:15:30|1812.3|1792.3|1812.5|1792.5|1812.5|1792.5|1812.3|1792.3|3
1639476940000|2021-12-14 10:15:40|1812.9|1792.9|1812.05|1792.05|1812.9|1792.9|1812|1792|11
1639476950000|2021-12-14 10:15:50|1812.1|1792.1|1812.23|1792.23|1812.28|1792.28|1811.88|1791.88|17
1639476960000|2021-12-14 10:16:00|1812.21|1792.21|1812.04|1792.04|1812.48|1792.48|1811.89|1791.89|22
1639476970000|2021-12-14 10:16:10|1812.07|1792.07|1811.96|1791.96|1812.29|1792.29|1811.94|1791.94|28
1639476980000|2021-12-14 10:16:20|1811.95|1791.95|1811.75|1791.75|1812.08|1792.08|1811.75|1791.75|32
1639476990000|2021-12-14 10:16:30|1811.73|1791.73|1811.5|1791.5|1811.87|1791.87|1811.37|1791.37|8
1639477000000|2021-12-14 10:16:40|1811.4|1791.4|1811.21|1791.21|1811.45|1791.45|1810.98|1790.98|7
1639477010000|2021-12-14 10:16:50|1811.29|1791.29|1811.29|1791.29|1811.29|1791.29|1811.29|1791.29|1
1639477020000|2021-12-14 10:17:00|1811.26|1791.26|1810.73|1790.73|1811.26|1791.26|1810.73|1790.73|3
1639477030000|2021-12-14 10:17:10|1810.75|1790.75|1810.88|1790.88|1810.88|1790.88|1810.75|1790.75|3
1639477040000|2021-12-14 10:17:20|1810.86|1790.86|1810.52|1790.52|1810.96|1790.96|1810.45|1790.45|9
1639477050000|2021-12-14 10:17:30|1810.3|1790.3|1810.82|1790.82|1810.93|1790.93|1810.3|1790.3|19
1639477060000|2021-12-14 10:17:40|1810.78|1790.78|1810.63|1790.63|1810.8|1790.8|1810.62|1790.62|17
1639477070000|2021-12-14 10:17:50|1810.62|1790.62|1810.61|1790.61|1810.64|1790.64|1810.18|1790.18|16
1639477080000|2021-12-14 10:18:00|1810.34|1790.34|1810.09|1790.09|1810.34|1790.34|1810.02|1790.02|12
1639477090000|2021-12-14 10:18:10|1810.08|1790.08|1809.03|1789.03|1810.11|1790.11|1809.03|1789.03|17
1639477100000|2021-12-14 10:18:20|1808.84|1788.84|1807.4|1787.4|1809.06|1789.06|1807.4|1787.4|17
1639477110000|2021-12-14 10:18:30|1807.41|1787.41|1806.85|1786.85|1807.73|1787.73|1806.85|1786.85|23
1639477120000|2021-12-14 10:18:40|1806.83|1786.83|1807.79|1787.79|1807.81|1787.81|1806.81|1786.81|24
1639477130000|2021-12-14 10:18:50|1807.78|1787.78|1807.7|1787.7|1807.78|1787.78|1807.65|1787.65|10
1639477140000|2021-12-14 10:19:00|1807.69|1787.69|1807.79|1787.79|1807.84|1787.84|1807.54|1787.54|21
1639477150000|2021-12-14 10:19:10|1807.85|1787.85|1808.01|1788.01|1808.19|1788.19|1807.79|1787.79|10
1639477160000|2021-12-14 10:19:20|1808|1788|1808.17|1788.17|1808.17|1788.17|1808|1788|13
1639477170000|2021-12-14 10:19:30|1808.13|1788.13|1808.21|1788.21|1808.28|1788.28|1808.11|1788.11|24
1639477180000|2021-12-14 10:19:40|1808.27|1788.27|1809.21|1789.21|1809.21|1789.21|1808.27|1788.27|12
1639477190000|2021-12-14 10:19:50|1809.25|1789.25|1809.44|1789.44|1809.44|1789.44|1809.21|1789.21|4
1639477200000|2021-12-14 10:20:00|1809.45|1789.45|1810.18|1790.18|1810.2|1790.2|1809.42|1789.42|10
1639477210000|2021-12-14 10:20:10|1810.52|1790.52|1810.6|1790.6|1811.38|1791.38|1810.43|1790.43|21
1639477220000|2021-12-14 10:20:20|1810.47|1790.47|1810.16|1790.16|1810.48|1790.48|1810.15|1790.15|9
1639477230000|2021-12-14 10:20:30|1810.3|1790.3|1810.58|1790.58|1810.58|1790.58|1810.16|1790.16|8
1639477240000|2021-12-14 10:20:40|1810.66|1790.66|1810.78|1790.78|1810.78|1790.78|1810.66|1790.66|5
1639477250000|2021-12-14 10:20:50|1810.68|1790.68|1810.9|1790.9|1810.9|1790.9|1810.68|1790.68|6
1639477260000|2021-12-14 10:21:00|1810.94|1790.94|1811.38|1791.38|1811.38|1791.38|1810.9|1790.9|16
1639477270000|2021-12-14 10:21:10|1811.37|1791.37|1812.45|1792.45|1812.45|1792.45|1811.37|1791.37|11
1639477280000|2021-12-14 10:21:20|1812.64|1792.64|1814.47|1794.47|1814.47|1794.47|1812.64|1792.64|22
1639477290000|2021-12-14 10:21:30|1814.48|1794.48|1816.16|1796.16|1816.16|1796.16|1814.48|1794.48|16
1639477300000|2021-12-14 10:21:40|1816.27|1796.27|1817.5|1797.5|1818.17|1798.17|1816.22|1796.22|17
1639477310000|2021-12-14 10:21:50|1817.45|1797.45|1816.74|1796.74|1817.53|1797.53|1816.5|1796.5|11
1639477320000|2021-12-14 10:22:00|1816.73|1796.73|1816.88|1796.88|1817.5|1797.5|1816.6|1796.6|19
1639477330000|2021-12-14 10:22:10|1816.73|1796.73|1815.85|1795.85|1817.1|1797.1|1815.74|1795.74|36
1639477340000|2021-12-14 10:22:20|1815.9|1795.9|1816.02|1796.02|1816.12|1796.12|1815.9|1795.9|30
1639477350000|2021-12-14 10:22:30|1816.18|1796.18|1816.5|1796.5|1816.52|1796.52|1816.18|1796.18|9
1639477360000|2021-12-14 10:22:40|1816.45|1796.45|1815.8|1795.8|1816.45|1796.45|1815.8|1795.8|21
1639477370000|2021-12-14 10:22:50|1815.67|1795.67|1815.29|1795.29|1815.7|1795.7|1815.28|1795.28|34
1639477380000|2021-12-14 10:23:00|1815.27|1795.27|1813.95|1793.95|1815.28|1795.28|1813.93|1793.93|31
1639477390000|2021-12-14 10:23:10|1813.84|1793.84|1812.9|1792.9|1813.95|1793.95|1812.72|1792.72|20
1639477400000|2021-12-14 10:23:20|1812.85|1792.85|1811.49|1791.49|1812.96|1792.96|1811.49|1791.49|19
1639477410000|2021-12-14 10:23:30|1811.53|1791.53|1809.62|1789.62|1811.78|1791.78|1809.62|1789.62|28
1639477420000|2021-12-14 10:23:40|1809.7|1789.7|1809.71|1789.71|1810.24|1790.24|1809.69|1789.69|29
1639477430000|2021-12-14 10:23:50|1809.7|1789.7|1809.26|1789.26|1809.7|1789.7|1808.68|1788.68|27
1639477440000|2021-12-14 10:24:00|1809.22|1789.22|1808.91|1788.91|1809.22|1789.22|1808.69|1788.69|31
1639477450000|2021-12-14 10:24:10|1808.89|1788.89|1810.56|1790.56|1810.56|1790.56|1808.69|1788.69|21
1639477460000|2021-12-14 10:24:20|1810.61|1790.61|1810.79|1790.79|1810.83|1790.83|1810.6|1790.6|11
1639477470000|2021-12-14 10:24:30|1810.78|1790.78|1811.3|1791.3|1811.32|1791.32|1810.68|1790.68|19
1639477480000|2021-12-14 10:24:40|1811.29|1791.29|1812.56|1792.56|1812.56|1792.56|1811.28|1791.28|31
1639477490000|2021-12-14 10:24:50|1812.8|1792.8|1814.37|1794.37|1814.65|1794.65|1812.8|1792.8|32
1639477500000|2021-12-14 10:25:00|1814.33|1794.33|1812.91|1792.91|1814.59|1794.59|1812.91|1792.91|24
1639477510000|2021-12-14 10:25:10|1813.01|1793.01|1812.6|1792.6|1813.28|1793.28|1812.57|1792.57|32
1639477520000|2021-12-14 10:25:20|1812.59|1792.59|1812.62|1792.62|1812.62|1792.62|1812.49|1792.49|18
1639477530000|2021-12-14 10:25:30|1812.65|1792.65|1812.61|1792.61|1812.69|1792.69|1812.57|1792.57|18
1639477540000|2021-12-14 10:25:40|1812.63|1792.63|1813.72|1793.72|1813.76|1793.76|1812.63|1792.63|17
1639477550000|2021-12-14 10:25:50|1813.71|1793.71|1813.9|1793.9|1814.02|1794.02|1813.69|1793.69|8
1639477560000|2021-12-14 10:26:00|1814.04|1794.04|1814.48|1794.48|1814.48|1794.48|1814.04|1794.04|14
1639477570000|2021-12-14 10:26:10|1814.47|1794.47|1814.29|1794.29|1814.47|1794.47|1814.29|1794.29|2
1639477580000|2021-12-14 10:26:20|1814.32|1794.32|1814.32|1794.32|1814.32|1794.32|1814.32|1794.32|1
1639477590000|2021-12-14 10:26:30|1814.31|1794.31|1814.26|1794.26|1814.36|1794.36|1814.26|1794.26|4
1639477600000|2021-12-14 10:26:40|1814.25|1794.25|1814.39|1794.39|1814.39|1794.39|1814.24|1794.24|3
1639477610000|2021-12-14 10:26:50|1814.49|1794.49|1814.47|1794.47|1814.49|1794.49|1814.47|1794.47|2
1639477620000|2021-12-14 10:27:00|1814.46|1794.46|1815.41|1795.41|1815.55|1795.55|1813.73|1793.73|23
1639477630000|2021-12-14 10:27:10|1815.78|1795.78|1814.67|1794.67|1815.86|1795.86|1814.67|1794.67|22
1639477640000|2021-12-14 10:27:20|1814.39|1794.39|1814.57|1794.57|1814.66|1794.66|1814.39|1794.39|12
1639477650000|2021-12-14 10:27:30|1814.55|1794.55|1814.1|1794.1|1814.59|1794.59|1813.95|1793.95|19
1639477660000|2021-12-14 10:27:40|1814.11|1794.11|1813.82|1793.82|1814.26|1794.26|1813.82|1793.82|15
1639477670000|2021-12-14 10:27:50|1813.72|1793.72|1813.8|1793.8|1813.8|1793.8|1813.72|1793.72|2
1639477680000|2021-12-14 10:28:00|1813.81|1793.81|1813.99|1793.99|1814.04|1794.04|1813.77|1793.77|17
1639477690000|2021-12-14 10:28:10|1813.91|1793.91|1814.01|1794.01|1814.04|1794.04|1813.87|1793.87|31
1639477700000|2021-12-14 10:28:20|1813.99|1793.99|1813.91|1793.91|1814.06|1794.06|1813.9|1793.9|24
1639477710000|2021-12-14 10:28:30|1813.95|1793.95|1814.55|1794.55|1814.6|1794.6|1813.95|1793.95|14
1639477720000|2021-12-14 10:28:40|1814.65|1794.65|1815.36|1795.36|1815.45|1795.45|1814.6|1794.6|8
1639477730000|2021-12-14 10:28:50|1815.37|1795.37|1816.34|1796.34|1816.51|1796.51|1815.37|1795.37|9
1639477740000|2021-12-14 10:29:00|1816.26|1796.26|1816.19|1796.19|1816.26|1796.26|1816.19|1796.19|3
1639477750000|2021-12-14 10:29:10|1816.16|1796.16|1815.03|1795.03|1816.16|1796.16|1815.03|1795.03|25
1639477760000|2021-12-14 10:29:20|1815.04|1795.04|1814.69|1794.69|1815.04|1795.04|1814.52|1794.52|12
1639477770000|2021-12-14 10:29:30|1814.63|1794.63|1814.21|1794.21|1815.08|1795.08|1814.15|1794.15|27
1639477780000|2021-12-14 10:29:40|1814.34|1794.34|1814.36|1794.36|1814.37|1794.37|1814.29|1794.29|12
1639477790000|2021-12-14 10:29:50|1814.37|1794.37|1814.73|1794.73|1814.78|1794.78|1813.83|1793.83|15
1639477800000|2021-12-14 10:30:00|1814.77|1794.77|1814.19|1794.19|1814.79|1794.79|1814|1794|19
1639477810000|2021-12-14 10:30:10|1814.24|1794.24|1814.85|1794.85|1814.87|1794.87|1814.23|1794.23|18
1639477820000|2021-12-14 10:30:20|1814.87|1794.87|1815.8|1795.8|1815.83|1795.83|1814.87|1794.87|14
1639477830000|2021-12-14 10:30:30|1815.76|1795.76|1815.68|1795.68|1815.96|1795.96|1815.62|1795.62|9
1639477840000|2021-12-14 10:30:40|1815.67|1795.67|1815.68|1795.68|1815.68|1795.68|1815.67|1795.67|2
1639477850000|2021-12-14 10:30:50|1815.74|1795.74|1815.74|1795.74|1815.74|1795.74|1815.74|1795.74|1
1639477860000|2021-12-14 10:31:00|1815.72|1795.72|1815.56|1795.56|1815.79|1795.79|1815.26|1795.26|13
1639477870000|2021-12-14 10:31:10|1815.44|1795.44|1815.64|1795.64|1815.64|1795.64|1815.44|1795.44|7
1639477880000|2021-12-14 10:31:20|1815.63|1795.63|1817.46|1797.46|1817.47|1797.47|1815.63|1795.63|15
1639477890000|2021-12-14 10:31:30|1817.51|1797.51|1818.32|1798.32|1818.39|1798.39|1817.51|1797.51|11
1639477900000|2021-12-14 10:31:40|1818.67|1798.67|1818.58|1798.58|1819.08|1799.08|1818.52|1798.52|20
1639477910000|2021-12-14 10:31:50|1818.55|1798.55|1817.76|1797.76|1818.55|1798.55|1817.62|1797.62|17
1639477920000|2021-12-14 10:32:00|1817.74|1797.74|1817.63|1797.63|1817.84|1797.84|1817.56|1797.56|23
1639477930000|2021-12-14 10:32:10|1817.61|1797.61|1818.49|1798.49|1818.49|1798.49|1817.61|1797.61|16
1639477940000|2021-12-14 10:32:20|1818.51|1798.51|1819.21|1799.21|1819.34|1799.34|1818.51|1798.51|8
1639477950000|2021-12-14 10:32:30|1819.39|1799.39|1819.64|1799.64|1819.64|1799.64|1819.39|1799.39|9
1639477960000|2021-12-14 10:32:40|1819.51|1799.51|1819.52|1799.52|1819.52|1799.52|1819.47|1799.47|3
1639477970000|2021-12-14 10:32:50|1819.51|1799.51|1819.44|1799.44|1819.51|1799.51|1819.1|1799.1|11
1639477980000|2021-12-14 10:33:00|1819.39|1799.39|1819.39|1799.39|1819.39|1799.39|1819.39|1799.39|1
1639477990000|2021-12-14 10:33:10|1819.51|1799.51|1818.24|1798.24|1819.51|1799.51|1818.24|1798.24|20
1639478000000|2021-12-14 10:33:20|1818.3|1798.3|1821.13|1801.13|1821.13|1801.13|1818.3|1798.3|21
1639478010000|2021-12-14 10:33:30|1821.09|1801.09|1821.11|1801.11|1821.25|1801.25|1821.09|1801.09|8
1639478020000|2021-12-14 10:33:40|1821.4|1801.4|1821.34|1801.34|1822.06|1802.06|1821.34|1801.34|22
1639478030000|2021-12-14 10:33:50|1821.3|1801.3|1822.03|1802.03|1822.03|1802.03|1820.94|1800.94|29
1639478040000|2021-12-14 10:34:00|1821.69|1801.69|1822.16|1802.16|1822.35|1802.35|1821.69|1801.69|28
1639478050000|2021-12-14 10:34:10|1822.27|1802.27|1821.58|1801.58|1822.47|1802.47|1821.58|1801.58|18
1639478060000|2021-12-14 10:34:20|1821.56|1801.56|1824.6|1804.6|1824.6|1804.6|1821.11|1801.11|34
1639478070000|2021-12-14 10:34:30|1824.74|1804.74|1827.14|1807.14|1827.14|1807.14|1824.74|1804.74|23
1639478080000|2021-12-14 10:34:40|1827.2|1807.2|1832.08|1812.08|1832.17|1812.17|1827.2|1807.2|21
1639478090000|2021-12-14 10:34:50|1832.42|1812.42|1832.26|1812.26|1833.49|1813.49|1831.72|1811.72|32
1639478100000|2021-12-14 10:35:00|1832.31|1812.31|1830.04|1810.04|1832.31|1812.31|1830.04|1810.04|36
1639478110000|2021-12-14 10:35:10|1829.87|1809.87|1831.56|1811.56|1831.61|1811.61|1829.87|1809.87|16
1639478120000|2021-12-14 10:35:20|1831.58|1811.58|1832.05|1812.05|1832.45|1812.45|1831.18|1811.18|26
1639478130000|2021-12-14 10:35:30|1832.32|1812.32|1834.16|1814.16|1834.16|1814.16|1832.32|1812.32|19
1639478140000|2021-12-14 10:35:40|1833.77|1813.77|1836.21|1816.21|1836.21|1816.21|1833.68|1813.68|24
1639478150000|2021-12-14 10:35:50|1836.42|1816.42|1835.59|1815.59|1837.41|1817.41|1835.57|1815.57|30
1639478160000|2021-12-14 10:36:00|1835.69|1815.69|1835.47|1815.47|1836.05|1816.05|1835.12|1815.12|31
1639478170000|2021-12-14 10:36:10|1835.45|1815.45|1833.11|1813.11|1835.61|1815.61|1833.07|1813.07|37
1639478180000|2021-12-14 10:36:20|1833.17|1813.17|1833.79|1813.79|1834.82|1814.82|1833.17|1813.17|34
1639478190000|2021-12-14 10:36:30|1833.81|1813.81|1833.51|1813.51|1834.56|1814.56|1833.46|1813.46|33
1639478200000|2021-12-14 10:36:40|1833.49|1813.49|1834.69|1814.69|1835.67|1815.67|1833.3|1813.3|31
1639478210000|2021-12-14 10:36:50|1834.61|1814.61|1835.68|1815.68|1836.23|1816.23|1834.61|1814.61|32
1639478220000|2021-12-14 10:37:00|1835.67|1815.67|1835.27|1815.27|1835.68|1815.68|1834.51|1814.51|32
1639478230000|2021-12-14 10:37:10|1835.29|1815.29|1833.93|1813.93|1835.41|1815.41|1833.5|1813.5|30
1639478240000|2021-12-14 10:37:20|1833.32|1813.32|1833.52|1813.52|1833.57|1813.57|1832.74|1812.74|33
1639478250000|2021-12-14 10:37:30|1833.5|1813.5|1834.33|1814.33|1835.16|1815.16|1833.31|1813.31|33
1639478260000|2021-12-14 10:37:40|1834.13|1814.13|1833.1|1813.1|1834.14|1814.14|1833.1|1813.1|31
1639478270000|2021-12-14 10:37:50|1833.12|1813.12|1832.98|1812.98|1833.54|1813.54|1832.77|1812.77|33
1639478280000|2021-12-14 10:38:00|1832.93|1812.93|1830.56|1810.56|1833.36|1813.36|1830.56|1810.56|36
1639478290000|2021-12-14 10:38:10|1830.69|1810.69|1830.45|1810.45|1830.69|1810.69|1830.45|1810.45|21
1639478300000|2021-12-14 10:38:20|1830.28|1810.28|1828.59|1808.59|1830.28|1810.28|1828.59|1808.59|31
1639478310000|2021-12-14 10:38:30|1828.55|1808.55|1827.97|1807.97|1828.63|1808.63|1827.82|1807.82|29
1639478320000|2021-12-14 10:38:40|1827.94|1807.94|1827.09|1807.09|1828.09|1808.09|1826.96|1806.96|30
1639478330000|2021-12-14 10:38:50|1827.07|1807.07|1826.92|1806.92|1828.5|1808.5|1826.92|1806.92|38
1639478340000|2021-12-14 10:39:00|1826.88|1806.88|1827.48|1807.48|1827.49|1807.49|1826.29|1806.29|32
1639478350000|2021-12-14 10:39:10|1827.45|1807.45|1825.76|1805.76|1827.52|1807.52|1825.12|1805.12|27
1639478360000|2021-12-14 10:39:20|1826.13|1806.13|1825.2|1805.2|1826.15|1806.15|1824.76|1804.76|33
1639478370000|2021-12-14 10:39:30|1825.22|1805.22|1826.98|1806.98|1827.21|1807.21|1825.22|1805.22|35
1639478380000|2021-12-14 10:39:40|1826.9|1806.9|1826.29|1806.29|1827.5|1807.5|1825.92|1805.92|33
1639478390000|2021-12-14 10:39:50|1826.36|1806.36|1823.95|1803.95|1826.39|1806.39|1823.89|1803.89|36
1639478400000|2021-12-14 10:40:00|1823.84|1803.84|1823.92|1803.92|1823.92|1803.92|1822.76|1802.76|26
1639478410000|2021-12-14 10:40:10|1823.89|1803.89|1820.26|1800.26|1823.97|1803.97|1820.26|1800.26|34
1639478420000|2021-12-14 10:40:20|1820.27|1800.27|1819.93|1799.93|1820.89|1800.89|1819.79|1799.79|33
1639478430000|2021-12-14 10:40:30|1819.91|1799.91|1819.98|1799.98|1821.49|1801.49|1819.83|1799.83|34
1639478440000|2021-12-14 10:40:40|1819.9|1799.9|1819.99|1799.99|1820.56|1800.56|1819.8|1799.8|31
1639478450000|2021-12-14 10:40:50|1819.53|1799.53|1818.59|1798.59|1819.54|1799.54|1818.59|1798.59|19
1639478460000|2021-12-14 10:41:00|1818.55|1798.55|1820.1|1800.1|1820.24|1800.24|1818.55|1798.55|26
1639478470000|2021-12-14 10:41:10|1820.08|1800.08|1819.59|1799.59|1820.08|1800.08|1819.52|1799.52|20
1639478480000|2021-12-14 10:41:20|1819.56|1799.56|1820.46|1800.46|1820.55|1800.55|1819.02|1799.02|30
1639478490000|2021-12-14 10:41:30|1820.47|1800.47|1820.65|1800.65|1820.69|1800.69|1820.18|1800.18|33
1639478500000|2021-12-14 10:41:40|1820.7|1800.7|1821.62|1801.62|1821.79|1801.79|1820.7|1800.7|28
1639478510000|2021-12-14 10:41:50|1821.58|1801.58|1820.67|1800.67|1821.58|1801.58|1820.49|1800.49|34
1639478520000|2021-12-14 10:42:00|1820.61|1800.61|1819|1799|1820.61|1800.61|1819|1799|29
1639478530000|2021-12-14 10:42:10|1819.12|1799.12|1820.35|1800.35|1820.35|1800.35|1819.1|1799.1|10
1639478540000|2021-12-14 10:42:20|1820.32|1800.32|1821.22|1801.22|1821.47|1801.47|1819.48|1799.48|26
1639478550000|2021-12-14 10:42:30|1821.39|1801.39|1821.59|1801.59|1821.64|1801.64|1820.73|1800.73|28
1639478560000|2021-12-14 10:42:40|1821.6|1801.6|1821.25|1801.25|1821.76|1801.76|1821.09|1801.09|24
1639478570000|2021-12-14 10:42:50|1821.3|1801.3|1821.13|1801.13|1821.3|1801.3|1820.83|1800.83|26
1639478580000|2021-12-14 10:43:00|1821.14|1801.14|1821.52|1801.52|1821.7|1801.7|1820.98|1800.98|26
1639478590000|2021-12-14 10:43:10|1821.44|1801.44|1821.58|1801.58|1822.24|1802.24|1821.44|1801.44|8
1639478600000|2021-12-14 10:43:20|1821.57|1801.57|1821.13|1801.13|1821.58|1801.58|1820.88|1800.88|29
1639478610000|2021-12-14 10:43:30|1821.11|1801.11|1819.42|1799.42|1821.14|1801.14|1819.42|1799.42|34
1639478620000|2021-12-14 10:43:40|1819.55|1799.55|1818.71|1798.71|1819.55|1799.55|1818.23|1798.23|20
1639478630000|2021-12-14 10:43:50|1818.96|1798.96|1818.22|1798.22|1818.96|1798.96|1818.07|1798.07|17
1639478640000|2021-12-14 10:44:00|1817.8|1797.8|1817.58|1797.58|1818.23|1798.23|1817.4|1797.4|12
1639478650000|2021-12-14 10:44:10|1817.51|1797.51|1816.8|1796.8|1817.59|1797.59|1816.8|1796.8|10
1639478660000|2021-12-14 10:44:20|1816.69|1796.69|1818.26|1798.26|1818.27|1798.27|1816.69|1796.69|11
1639478670000|2021-12-14 10:44:30|1818.28|1798.28|1820.06|1800.06|1820.06|1800.06|1818.28|1798.28|23
1639478680000|2021-12-14 10:44:40|1820.52|1800.52|1819.44|1799.44|1820.52|1800.52|1819.44|1799.44|27
1639478690000|2021-12-14 10:44:50|1819.45|1799.45|1818.51|1798.51|1819.8|1799.8|1818.5|1798.5|28
1639478700000|2021-12-14 10:45:00|1818.5|1798.5|1817.89|1797.89|1818.66|1798.66|1817.16|1797.16|27
1639478710000|2021-12-14 10:45:10|1817.91|1797.91|1820.6|1800.6|1820.6|1800.6|1817.91|1797.91|25
1639478720000|2021-12-14 10:45:20|1821.16|1801.16|1821.96|1801.96|1821.96|1801.96|1821.11|1801.11|12
1639478730000|2021-12-14 10:45:30|1822.07|1802.07|1823.68|1803.68|1823.91|1803.91|1822.04|1802.04|16
1639478740000|2021-12-14 10:45:40|1823.55|1803.55|1823.68|1803.68|1823.7|1803.7|1823.5|1803.5|13
1639478750000|2021-12-14 10:45:50|1823.81|1803.81|1823.74|1803.74|1823.95|1803.95|1823.47|1803.47|18
1639478760000|2021-12-14 10:46:00|1823.54|1803.54|1824.15|1804.15|1824.15|1804.15|1823.54|1803.54|18
1639478770000|2021-12-14 10:46:10|1824.78|1804.78|1825.72|1805.72|1826.28|1806.28|1824.78|1804.78|21
1639478780000|2021-12-14 10:46:20|1825.85|1805.85|1826.19|1806.19|1826.28|1806.28|1825.67|1805.67|13
1639478790000|2021-12-14 10:46:30|1826.23|1806.23|1827.67|1807.67|1827.67|1807.67|1826.23|1806.23|17
1639478800000|2021-12-14 10:46:40|1827.65|1807.65|1827.23|1807.23|1827.68|1807.68|1826.75|1806.75|31
1639478810000|2021-12-14 10:46:50|1827.32|1807.32|1827.36|1807.36|1827.64|1807.64|1826.86|1806.86|32
1639478820000|2021-12-14 10:47:00|1827.32|1807.32|1826.01|1806.01|1827.72|1807.72|1826|1806|34
1639478830000|2021-12-14 10:47:10|1826|1806|1826.27|1806.27|1826.65|1806.65|1826|1806|28
1639478840000|2021-12-14 10:47:20|1826.3|1806.3|1825.66|1805.66|1826.3|1806.3|1825.54|1805.54|31
1639478850000|2021-12-14 10:47:30|1825.72|1805.72|1825.56|1805.56|1825.86|1805.86|1825.55|1805.55|21
1639478860000|2021-12-14 10:47:40|1825.54|1805.54|1825.81|1805.81|1826.13|1806.13|1825.52|1805.52|28
1639478870000|2021-12-14 10:47:50|1825.8|1805.8|1826.36|1806.36|1826.42|1806.42|1825.77|1805.77|31
1639478880000|2021-12-14 10:48:00|1825.58|1805.58|1825.28|1805.28|1825.7|1805.7|1825.28|1805.28|16
1639478890000|2021-12-14 10:48:10|1825.23|1805.23|1825.56|1805.56|1825.65|1805.65|1824.9|1804.9|24
1639478900000|2021-12-14 10:48:20|1825.54|1805.54|1824.3|1804.3|1825.61|1805.61|1824.3|1804.3|33
1639478910000|2021-12-14 10:48:30|1823.94|1803.94|1823.22|1803.22|1824.16|1804.16|1823.01|1803.01|25
1639478920000|2021-12-14 10:48:40|1823.24|1803.24|1823.43|1803.43|1823.48|1803.48|1822.76|1802.76|23
1639478930000|2021-12-14 10:48:50|1823.42|1803.42|1825.06|1805.06|1825.06|1805.06|1823.42|1803.42|20
1639478940000|2021-12-14 10:49:00|1825|1805|1825.62|1805.62|1825.73|1805.73|1825|1805|8
1639478950000|2021-12-14 10:49:10|1825.86|1805.86|1826.14|1806.14|1826.14|1806.14|1825.86|1805.86|6
1639478960000|2021-12-14 10:49:20|1826.42|1806.42|1825.73|1805.73|1826.42|1806.42|1825.73|1805.73|9
1639478970000|2021-12-14 10:49:30|1825.75|1805.75|1825.99|1805.99|1826.04|1806.04|1825.56|1805.56|10
1639478980000|2021-12-14 10:49:40|1826.04|1806.04|1827.3|1807.3|1827.32|1807.32|1825.99|1805.99|15
1639478990000|2021-12-14 10:49:50|1827.32|1807.32|1827.53|1807.53|1827.76|1807.76|1827.32|1807.32|8
1639479000000|2021-12-14 10:50:00|1827.55|1807.55|1829.02|1809.02|1829.41|1809.41|1827.55|1807.55|21
1639479010000|2021-12-14 10:50:10|1828.75|1808.75|1828.3|1808.3|1828.75|1808.75|1827.74|1807.74|26
1639479020000|2021-12-14 10:50:20|1828.35|1808.35|1827.7|1807.7|1828.49|1808.49|1827.7|1807.7|18
1639479030000|2021-12-14 10:50:30|1827.56|1807.56|1827.32|1807.32|1827.56|1807.56|1826.64|1806.64|21
1639479040000|2021-12-14 10:50:40|1827.3|1807.3|1826.79|1806.79|1827.46|1807.46|1826.75|1806.75|29
1639479050000|2021-12-14 10:50:50|1826.69|1806.69|1826.18|1806.18|1826.92|1806.92|1826.13|1806.13|28
1639479060000|2021-12-14 10:51:00|1826.23|1806.23|1824.57|1804.57|1826.4|1806.4|1824.57|1804.57|32
1639479070000|2021-12-14 10:51:10|1823.99|1803.99|1823.53|1803.53|1824.46|1804.46|1823.53|1803.53|29
1639479080000|2021-12-14 10:51:20|1823.54|1803.54|1823.78|1803.78|1823.83|1803.83|1823.39|1803.39|27
1639479090000|2021-12-14 10:51:30|1823.72|1803.72|1823.1|1803.1|1823.84|1803.84|1823.03|1803.03|30
1639479100000|2021-12-14 10:51:40|1823.09|1803.09|1824.57|1804.57|1824.65|1804.65|1822.94|1802.94|28
1639479110000|2021-12-14 10:51:50|1824.58|1804.58|1825.19|1805.19|1825.28|1805.28|1824.55|1804.55|24
1639479120000|2021-12-14 10:52:00|1824.64|1804.64|1825.27|1805.27|1825.35|1805.35|1824.56|1804.56|29
1639479130000|2021-12-14 10:52:10|1825.45|1805.45|1826.54|1806.54|1826.57|1806.57|1825.45|1805.45|24
1639479140000|2021-12-14 10:52:20|1826.5|1806.5|1826.46|1806.46|1826.53|1806.53|1826.35|1806.35|16
1639479150000|2021-12-14 10:52:30|1826.45|1806.45|1827.49|1807.49|1827.54|1807.54|1826.45|1806.45|28
1639479160000|2021-12-14 10:52:40|1827.54|1807.54|1828.81|1808.81|1828.84|1808.84|1827.54|1807.54|24
1639479170000|2021-12-14 10:52:50|1828.57|1808.57|1828.99|1808.99|1829.02|1809.02|1828.57|1808.57|19
1639479180000|2021-12-14 10:53:00|1829|1809|1828.23|1808.23|1829.02|1809.02|1827.99|1807.99|15
1639479190000|2021-12-14 10:53:10|1828.49|1808.49|1829.61|1809.61|1830.15|1810.15|1828.42|1808.42|23
1639479200000|2021-12-14 10:53:20|1829.59|1809.59|1829.43|1809.43|1829.59|1809.59|1829.34|1809.34|24
1639479210000|2021-12-14 10:53:30|1829.44|1809.44|1829.59|1809.59|1829.87|1809.87|1829.43|1809.43|19
1639479220000|2021-12-14 10:53:40|1829.83|1809.83|1829.63|1809.63|1830.2|1810.2|1829.55|1809.55|12
1639479230000|2021-12-14 10:53:50|1829.67|1809.67|1829.71|1809.71|1830.17|1810.17|1829.63|1809.63|27
1639479240000|2021-12-14 10:54:00|1829.73|1809.73|1829.3|1809.3|1829.75|1809.75|1829.12|1809.12|23
1639479250000|2021-12-14 10:54:10|1829.05|1809.05|1829.34|1809.34|1829.34|1809.34|1827.89|1807.89|35
1639479260000|2021-12-14 10:54:20|1829.42|1809.42|1831.27|1811.27|1831.27|1811.27|1829.42|1809.42|29
1639479270000|2021-12-14 10:54:30|1831.4|1811.4|1831.41|1811.41|1831.45|1811.45|1831.3|1811.3|7
1639479280000|2021-12-14 10:54:40|1831.3|1811.3|1831.64|1811.64|1831.64|1811.64|1830.94|1810.94|10
1639479290000|2021-12-14 10:54:50|1831.25|1811.25|1832.29|1812.29|1832.41|1812.41|1830.84|1810.84|19
1639479300000|2021-12-14 10:55:00|1832.3|1812.3|1833.72|1813.72|1833.72|1813.72|1832.26|1812.26|32
1639479310000|2021-12-14 10:55:10|1834.02|1814.02|1836.59|1816.59|1836.67|1816.67|1834.01|1814.01|37
1639479320000|2021-12-14 10:55:20|1836.56|1816.56|1835.75|1815.75|1836.56|1816.56|1835.68|1815.68|25
1639479330000|2021-12-14 10:55:30|1835.77|1815.77|1836.11|1816.11|1836.11|1816.11|1835.75|1815.75|29
1639479340000|2021-12-14 10:55:40|1836.42|1816.42|1835.74|1815.74|1836.42|1816.42|1835.74|1815.74|26
1639479350000|2021-12-14 10:55:50|1835.78|1815.78|1835.87|1815.87|1836.06|1816.06|1835.73|1815.73|30
1639479360000|2021-12-14 10:56:00|1835.78|1815.78|1835.53|1815.53|1835.87|1815.87|1835.34|1815.34|29
1639479370000|2021-12-14 10:56:10|1835.52|1815.52|1833.56|1813.56|1835.52|1815.52|1833.56|1813.56|37
1639479380000|2021-12-14 10:56:20|1832.95|1812.95|1832.87|1812.87|1833.27|1813.27|1832.59|1812.59|34
1639479390000|2021-12-14 10:56:30|1832.83|1812.83|1832.74|1812.74|1832.95|1812.95|1832.5|1812.5|26
1639479400000|2021-12-14 10:56:40|1831.95|1811.95|1832|1812|1832.35|1812.35|1831.47|1811.47|32
1639479410000|2021-12-14 10:56:50|1832.06|1812.06|1830.82|1810.82|1832.06|1812.06|1830.75|1810.75|23
1639479420000|2021-12-14 10:57:00|1830.84|1810.84|1831.49|1811.49|1831.49|1811.49|1830.78|1810.78|13
1639479430000|2021-12-14 10:57:10|1831.51|1811.51|1832.38|1812.38|1832.49|1812.49|1831.31|1811.31|23
1639479440000|2021-12-14 10:57:20|1832.37|1812.37|1832.47|1812.47|1832.47|1812.47|1832.37|1812.37|10
1639479450000|2021-12-14 10:57:30|1832.59|1812.59|1832.4|1812.4|1832.62|1812.62|1832.4|1812.4|7
1639479460000|2021-12-14 10:57:40|1832.38|1812.38|1832.69|1812.69|1832.72|1812.72|1832.33|1812.33|14
1639479470000|2021-12-14 10:57:50|1832.72|1812.72|1832.58|1812.58|1833.05|1813.05|1832.47|1812.47|18
1639479480000|2021-12-14 10:58:00|1832.57|1812.57|1832.46|1812.46|1832.58|1812.58|1831.73|1811.73|11
1639479490000|2021-12-14 10:58:10|1832.47|1812.47|1831.97|1811.97|1832.51|1812.51|1831.96|1811.96|21
1639479500000|2021-12-14 10:58:20|1831.91|1811.91|1832.5|1812.5|1832.5|1812.5|1831.63|1811.63|24
1639479510000|2021-12-14 10:58:30|1832.48|1812.48|1833.77|1813.77|1833.9|1813.9|1832.48|1812.48|15
1639479520000|2021-12-14 10:58:40|1833.95|1813.95|1833.53|1813.53|1834.27|1814.27|1833.53|1813.53|7
1639479530000|2021-12-14 10:58:50|1833.5|1813.5|1833.48|1813.48|1833.52|1813.52|1832.67|1812.67|21
1639479540000|2021-12-14 10:59:00|1833.58|1813.58|1833.4|1813.4|1833.58|1813.58|1833.4|1813.4|5
1639479550000|2021-12-14 10:59:10|1833.42|1813.42|1833.65|1813.65|1834.31|1814.31|1833.42|1813.42|8
1639479560000|2021-12-14 10:59:20|1834.01|1814.01|1834.17|1814.17|1834.17|1814.17|1834.01|1814.01|2
1639479570000|2021-12-14 10:59:30|1834.22|1814.22|1833.98|1813.98|1834.22|1814.22|1833.75|1813.75|14
1639479580000|2021-12-14 10:59:40|1833.83|1813.83|1833.59|1813.59|1833.92|1813.92|1833.52|1813.52|13
1639479590000|2021-12-14 10:59:50|1833.62|1813.62|1833.2|1813.2|1833.66|1813.66|1833.2|1813.2|20
1639479600000|2021-12-14 11:00:00|1832.91|1812.91|1834.21|1814.21|1834.59|1814.59|1832.88|1812.88|29
1639479610000|2021-12-14 11:00:10|1833.83|1813.83|1834.59|1814.59|1834.61|1814.61|1833.71|1813.71|32
1639479620000|2021-12-14 11:00:20|1834.57|1814.57|1834.37|1814.37|1834.57|1814.57|1834.2|1814.2|24
1639479630000|2021-12-14 11:00:30|1834.56|1814.56|1834.06|1814.06|1834.57|1814.57|1833.76|1813.76|29
1639479640000|2021-12-14 11:00:40|1834.1|1814.1|1834.28|1814.28|1834.3|1814.3|1833.78|1813.78|27
1639479650000|2021-12-14 11:00:50|1834.25|1814.25|1834.3|1814.3|1834.46|1814.46|1834.1|1814.1|29
1639479660000|2021-12-14 11:01:00|1834.21|1814.21|1833.01|1813.01|1834.32|1814.32|1833.01|1813.01|28
1639479670000|2021-12-14 11:01:10|1833.06|1813.06|1831.44|1811.44|1833.06|1813.06|1831.22|1811.22|28
1639479680000|2021-12-14 11:01:20|1831.72|1811.72|1831.5|1811.5|1831.72|1811.72|1830.69|1810.69|30
1639479690000|2021-12-14 11:01:30|1831.51|1811.51|1831.43|1811.43|1831.55|1811.55|1830.87|1810.87|32
1639479700000|2021-12-14 11:01:40|1831.36|1811.36|1830.78|1810.78|1831.47|1811.47|1830.78|1810.78|25
1639479710000|2021-12-14 11:01:50|1830.8|1810.8|1830.65|1810.65|1831.1|1811.1|1830.52|1810.52|32
1639479720000|2021-12-14 11:02:00|1830.63|1810.63|1830.55|1810.55|1830.67|1810.67|1830.49|1810.49|27
1639479730000|2021-12-14 11:02:10|1830.57|1810.57|1830.46|1810.46|1831.04|1811.04|1830.43|1810.43|33
1639479740000|2021-12-14 11:02:20|1830.45|1810.45|1830.44|1810.44|1830.52|1810.52|1830.31|1810.31|23
1639479750000|2021-12-14 11:02:30|1830.43|1810.43|1830.47|1810.47|1830.53|1810.53|1830.42|1810.42|25
1639479760000|2021-12-14 11:02:40|1830.45|1810.45|1830.5|1810.5|1830.52|1810.52|1830.44|1810.44|16
1639479770000|2021-12-14 11:02:50|1830.51|1810.51|1830.61|1810.61|1830.63|1810.63|1830.31|1810.31|24
1639479780000|2021-12-14 11:03:00|1830.63|1810.63|1830.56|1810.56|1830.65|1810.65|1830.52|1810.52|23
1639479790000|2021-12-14 11:03:10|1830.53|1810.53|1832.96|1812.96|1832.96|1812.96|1830.53|1810.53|26
1639479800000|2021-12-14 11:03:20|1832.98|1812.98|1832.49|1812.49|1832.98|1812.98|1832.48|1812.48|12
1639479810000|2021-12-14 11:03:30|1832.53|1812.53|1832.5|1812.5|1832.53|1812.53|1832.38|1812.38|20
1639479820000|2021-12-14 11:03:40|1832.51|1812.51|1832.8|1812.8|1832.89|1812.89|1832.5|1812.5|29
1639479830000|2021-12-14 11:03:50|1833.17|1813.17|1833.95|1813.95|1834.04|1814.04|1833.17|1813.17|32
1639479840000|2021-12-14 11:04:00|1833.93|1813.93|1833.98|1813.98|1834.56|1814.56|1833.92|1813.92|21
1639479850000|2021-12-14 11:04:10|1833.99|1813.99|1834.39|1814.39|1834.44|1814.44|1833.78|1813.78|22
1639479860000|2021-12-14 11:04:20|1834.38|1814.38|1834.06|1814.06|1834.42|1814.42|1834.06|1814.06|24
1639479870000|2021-12-14 11:04:30|1834.18|1814.18|1834.35|1814.35|1834.41|1814.41|1834.11|1814.11|29
1639479880000|2021-12-14 11:04:40|1834.25|1814.25|1834.01|1814.01|1834.25|1814.25|1834.01|1814.01|28
1639479890000|2021-12-14 11:04:50|1834.08|1814.08|1833.72|1813.72|1834.18|1814.18|1833.69|1813.69|21
1639479900000|2021-12-14 11:05:00|1833.79|1813.79|1833.22|1813.22|1833.84|1813.84|1833.22|1813.22|22
1639479910000|2021-12-14 11:05:10|1833.23|1813.23|1832.33|1812.33|1833.25|1813.25|1832.33|1812.33|25
1639479920000|2021-12-14 11:05:20|1832.09|1812.09|1829.58|1809.58|1832.09|1812.09|1829.5|1809.5|26
1639479930000|2021-12-14 11:05:30|1829.51|1809.51|1829.44|1809.44|1829.54|1809.54|1829.13|1809.13|29
1639479940000|2021-12-14 11:05:40|1829.51|1809.51|1828.33|1808.33|1829.51|1809.51|1828.33|1808.33|30
1639479950000|2021-12-14 11:05:50|1828.3|1808.3|1827.91|1807.91|1828.46|1808.46|1827.84|1807.84|24
1639479960000|2021-12-14 11:06:00|1827.92|1807.92|1828.54|1808.54|1828.54|1808.54|1827.92|1807.92|25
1639479970000|2021-12-14 11:06:10|1828.53|1808.53|1828.33|1808.33|1828.73|1808.73|1828.3|1808.3|29
1639479980000|2021-12-14 11:06:20|1828.36|1808.36|1827.74|1807.74|1828.36|1808.36|1827.74|1807.74|27
1639479990000|2021-12-14 11:06:30|1827.75|1807.75|1827.88|1807.88|1828.43|1808.43|1827.67|1807.67|26
1639480000000|2021-12-14 11:06:40|1827.9|1807.9|1828.46|1808.46|1828.54|1808.54|1827.86|1807.86|26
1639480010000|2021-12-14 11:06:50|1828.5|1808.5|1828|1808|1828.54|1808.54|1827.9|1807.9|27
1639480020000|2021-12-14 11:07:00|1827.97|1807.97|1827.38|1807.38|1827.97|1807.97|1827.27|1807.27|23
1639480030000|2021-12-14 11:07:10|1827.44|1807.44|1827.08|1807.08|1827.45|1807.45|1826.98|1806.98|33
1639480040000|2021-12-14 11:07:20|1827.09|1807.09|1827.08|1807.08|1827.31|1807.31|1826.97|1806.97|23
1639480050000|2021-12-14 11:07:30|1827.06|1807.06|1827|1807|1827.4|1807.4|1826.71|1806.71|28
1639480060000|2021-12-14 11:07:40|1827.05|1807.05|1827.77|1807.77|1827.81|1807.81|1827.04|1807.04|24
1639480070000|2021-12-14 11:07:50|1828.43|1808.43|1828.63|1808.63|1828.63|1808.63|1828.43|1808.43|12
1639480080000|2021-12-14 11:08:00|1828.62|1808.62|1829.3|1809.3|1829.3|1809.3|1828.62|1808.62|7
1639480090000|2021-12-14 11:08:10|1829.6|1809.6|1829.36|1809.36|1829.6|1809.6|1829.22|1809.22|11
1639480100000|2021-12-14 11:08:20|1828.77|1808.77|1828.74|1808.74|1828.94|1808.94|1828.68|1808.68|9
1639480110000|2021-12-14 11:08:30|1828.66|1808.66|1828.49|1808.49|1828.85|1808.85|1828.49|1808.49|7
1639480120000|2021-12-14 11:08:40|1828.35|1808.35|1828.4|1808.4|1828.46|1808.46|1828.25|1808.25|20
1639480130000|2021-12-14 11:08:50|1828.39|1808.39|1828.65|1808.65|1828.77|1808.77|1828.11|1808.11|15
1639480140000|2021-12-14 11:09:00|1828.72|1808.72|1828.68|1808.68|1828.91|1808.91|1828.68|1808.68|21
1639480150000|2021-12-14 11:09:10|1828.99|1808.99|1828.53|1808.53|1828.99|1808.99|1828.53|1808.53|23
1639480160000|2021-12-14 11:09:20|1828.81|1808.81|1828.37|1808.37|1828.81|1808.81|1828.37|1808.37|11
1639480170000|2021-12-14 11:09:30|1828.25|1808.25|1828.68|1808.68|1828.74|1808.74|1828.25|1808.25|16
1639480180000|2021-12-14 11:09:40|1828.84|1808.84|1829.42|1809.42|1829.47|1809.47|1828.69|1808.69|19
1639480190000|2021-12-14 11:09:50|1829.47|1809.47|1830.44|1810.44|1830.44|1810.44|1829.47|1809.47|13
1639480200000|2021-12-14 11:10:00|1830.6|1810.6|1831.69|1811.69|1831.69|1811.69|1830.59|1810.59|13
1639480210000|2021-12-14 11:10:10|1832.53|1812.53|1833.68|1813.68|1833.68|1813.68|1832.53|1812.53|20
1639480220000|2021-12-14 11:10:20|1833.65|1813.65|1834.56|1814.56|1834.56|1814.56|1833.65|1813.65|9
1639480230000|2021-12-14 11:10:30|1834.6|1814.6|1834.38|1814.38|1835.29|1815.29|1834.17|1814.17|28
1639480240000|2021-12-14 11:10:40|1834.12|1814.12|1833.63|1813.63|1834.52|1814.52|1833.59|1813.59|26
1639480250000|2021-12-14 11:10:50|1833.64|1813.64|1832.53|1812.53|1833.8|1813.8|1832.53|1812.53|27
1639480260000|2021-12-14 11:11:00|1832.41|1812.41|1833.46|1813.46|1833.47|1813.47|1832.41|1812.41|27
1639480270000|2021-12-14 11:11:10|1833.45|1813.45|1833.14|1813.14|1833.78|1813.78|1832.95|1812.95|34
1639480280000|2021-12-14 11:11:20|1833.08|1813.08|1832.5|1812.5|1833.09|1813.09|1832.5|1812.5|24
1639480290000|2021-12-14 11:11:30|1832.46|1812.46|1831.8|1811.8|1832.51|1812.51|1831.8|1811.8|29
1639480300000|2021-12-14 11:11:40|1831.81|1811.81|1832.41|1812.41|1832.53|1812.53|1831.77|1811.77|11
1639480310000|2021-12-14 11:11:50|1832.42|1812.42|1831.58|1811.58|1832.42|1812.42|1831.19|1811.19|20
1639480320000|2021-12-14 11:12:00|1831.69|1811.69|1831.53|1811.53|1832.09|1812.09|1831.22|1811.22|27
1639480330000|2021-12-14 11:12:10|1831.54|1811.54|1831.09|1811.09|1831.58|1811.58|1831.08|1811.08|29
1639480340000|2021-12-14 11:12:20|1831.04|1811.04|1831.05|1811.05|1831.45|1811.45|1830.76|1810.76|25
1639480350000|2021-12-14 11:12:30|1831.07|1811.07|1831.46|1811.46|1831.51|1811.51|1831.07|1811.07|27
1639480360000|2021-12-14 11:12:40|1831.49|1811.49|1831.06|1811.06|1831.65|1811.65|1831.06|1811.06|27
1639480370000|2021-12-14 11:12:50|1831.16|1811.16|1831.17|1811.17|1831.22|1811.22|1830.81|1810.81|19
1639480380000|2021-12-14 11:13:00|1831.19|1811.19|1830.01|1810.01|1831.19|1811.19|1830.01|1810.01|24
1639480390000|2021-12-14 11:13:10|1829.99|1809.99|1829.68|1809.68|1830.08|1810.08|1829.61|1809.61|13
1639480400000|2021-12-14 11:13:20|1829.74|1809.74|1830.5|1810.5|1830.5|1810.5|1829.36|1809.36|25
1639480410000|2021-12-14 11:13:30|1830.6|1810.6|1831.28|1811.28|1831.34|1811.34|1830.57|1810.57|21
1639480420000|2021-12-14 11:13:40|1831.23|1811.23|1829.09|1809.09|1831.23|1811.23|1829.06|1809.06|22
1639480430000|2021-12-14 11:13:50|1829.13|1809.13|1828.92|1808.92|1829.22|1809.22|1828.88|1808.88|22
1639480440000|2021-12-14 11:14:00|1828.91|1808.91|1827.66|1807.66|1828.96|1808.96|1827.57|1807.57|27
1639480450000|2021-12-14 11:14:10|1827.68|1807.68|1826.89|1806.89|1827.69|1807.69|1826.81|1806.81|32
1639480460000|2021-12-14 11:14:20|1826.82|1806.82|1827.44|1807.44|1827.44|1807.44|1826.78|1806.78|28
1639480470000|2021-12-14 11:14:30|1827.45|1807.45|1828.41|1808.41|1828.43|1808.43|1827.45|1807.45|20
1639480480000|2021-12-14 11:14:40|1828.43|1808.43|1828.24|1808.24|1828.49|1808.49|1828.17|1808.17|22
1639480490000|2021-12-14 11:14:50|1828.26|1808.26|1827.6|1807.6|1828.26|1808.26|1827.59|1807.59|26
1639480500000|2021-12-14 11:15:00|1827.64|1807.64|1828.3|1808.3|1828.35|1808.35|1827.48|1807.48|25
1639480510000|2021-12-14 11:15:10|1828.28|1808.28|1826.01|1806.01|1828.28|1808.28|1826.01|1806.01|33
1639480520000|2021-12-14 11:15:20|1826.04|1806.04|1826.5|1806.5|1826.58|1806.58|1826.03|1806.03|33
1639480530000|2021-12-14 11:15:30|1826.55|1806.55|1827.51|1807.51|1827.51|1807.51|1825.92|1805.92|31
1639480540000|2021-12-14 11:15:40|1827.41|1807.41|1825.84|1805.84|1827.61|1807.61|1825.84|1805.84|35
1639480550000|2021-12-14 11:15:50|1826.19|1806.19|1826.57|1806.57|1826.65|1806.65|1826.16|1806.16|30
1639480560000|2021-12-14 11:16:00|1826.56|1806.56|1827.5|1807.5|1827.57|1807.57|1826.49|1806.49|30
1639480570000|2021-12-14 11:16:10|1827.51|1807.51|1827.55|1807.55|1827.71|1807.71|1827.45|1807.45|28
1639480580000|2021-12-14 11:16:20|1827.66|1807.66|1827.52|1807.52|1827.66|1807.66|1827.42|1807.42|22
1639480590000|2021-12-14 11:16:30|1827.49|1807.49|1826.85|1806.85|1827.53|1807.53|1826.8|1806.8|28
1639480600000|2021-12-14 11:16:40|1826.86|1806.86|1826.96|1806.96|1827.32|1807.32|1826.6|1806.6|32
1639480610000|2021-12-14 11:16:50|1826.99|1806.99|1827.29|1807.29|1827.42|1807.42|1826.93|1806.93|33
1639480620000|2021-12-14 11:17:00|1827.28|1807.28|1827.94|1807.94|1828.02|1808.02|1827.28|1807.28|20
1639480630000|2021-12-14 11:17:10|1828.01|1808.01|1828.08|1808.08|1828.19|1808.19|1827.99|1807.99|7
1639480640000|2021-12-14 11:17:20|1828.1|1808.1|1828.05|1808.05|1828.6|1808.6|1828.05|1808.05|20
1639480650000|2021-12-14 11:17:30|1828.07|1808.07|1827.62|1807.62|1828.13|1808.13|1827.24|1807.24|32
1639480660000|2021-12-14 11:17:40|1827.61|1807.61|1827.53|1807.53|1827.98|1807.98|1827.53|1807.53|19
1639480670000|2021-12-14 11:17:50|1827.84|1807.84|1827.62|1807.62|1827.84|1807.84|1827.51|1807.51|28
1639480680000|2021-12-14 11:18:00|1827.55|1807.55|1828.63|1808.63|1828.64|1808.64|1827.55|1807.55|20
1639480690000|2021-12-14 11:18:10|1828.62|1808.62|1828.61|1808.61|1828.62|1808.62|1828.61|1808.61|4
1639480700000|2021-12-14 11:18:20|1828.63|1808.63|1828.58|1808.58|1828.63|1808.63|1828.2|1808.2|32
1639480710000|2021-12-14 11:18:30|1828.6|1808.6|1828.67|1808.67|1828.69|1808.69|1828.49|1808.49|16
1639480720000|2021-12-14 11:18:40|1828.65|1808.65|1828.63|1808.63|1828.65|1808.65|1828.47|1808.47|5
1639480730000|2021-12-14 11:18:50|1828.85|1808.85|1829.62|1809.62|1829.78|1809.78|1828.64|1808.64|23
1639480740000|2021-12-14 11:19:00|1829.59|1809.59|1829.85|1809.85|1830.66|1810.66|1829.55|1809.55|29
1639480750000|2021-12-14 11:19:10|1829.83|1809.83|1829.64|1809.64|1829.83|1809.83|1829.27|1809.27|27
1639480760000|2021-12-14 11:19:20|1829.66|1809.66|1828.74|1808.74|1829.66|1809.66|1828.44|1808.44|31
1639480770000|2021-12-14 11:19:30|1828.75|1808.75|1829.28|1809.28|1829.31|1809.31|1828.75|1808.75|24
1639480780000|2021-12-14 11:19:40|1829.31|1809.31|1828.5|1808.5|1829.42|1809.42|1828.49|1808.49|28
1639480790000|2021-12-14 11:19:50|1828.92|1808.92|1829.66|1809.66|1829.66|1809.66|1828.73|1808.73|32
1639480800000|2021-12-14 11:20:00|1829.63|1809.63|1830.24|1810.24|1830.41|1810.41|1829.63|1809.63|9
1639480820000|2021-12-14 11:20:20|1830.28|1810.28|1830.93|1810.93|1830.93|1810.93|1830.28|1810.28|11
1639480830000|2021-12-14 11:20:30|1831.03|1811.03|1832.24|1812.24|1832.33|1812.33|1831.03|1811.03|22
1639480840000|2021-12-14 11:20:40|1832.33|1812.33|1833.42|1813.42|1833.42|1813.42|1832.11|1812.11|21
1639480850000|2021-12-14 11:20:50|1833.19|1813.19|1832.64|1812.64|1833.49|1813.49|1832.62|1812.62|19
1639480860000|2021-12-14 11:21:00|1832.65|1812.65|1832.7|1812.7|1833.37|1813.37|1832.57|1812.57|20
1639480870000|2021-12-14 11:21:10|1832.65|1812.65|1832.65|1812.65|1833.29|1813.29|1832.65|1812.65|30
1639480880000|2021-12-14 11:21:20|1832.59|1812.59|1831.31|1811.31|1832.59|1812.59|1831.31|1811.31|30
1639480890000|2021-12-14 11:21:30|1831.32|1811.32|1830.64|1810.64|1831.34|1811.34|1830.61|1810.61|25
1639480900000|2021-12-14 11:21:40|1830.65|1810.65|1830.6|1810.6|1830.79|1810.79|1830.57|1810.57|22
1639480910000|2021-12-14 11:21:50|1830.65|1810.65|1831.35|1811.35|1831.47|1811.47|1830.27|1810.27|30
1639480920000|2021-12-14 11:22:00|1831.5|1811.5|1831.76|1811.76|1831.89|1811.89|1831.5|1811.5|17
1639480930000|2021-12-14 11:22:10|1831.77|1811.77|1831.88|1811.88|1831.91|1811.91|1831.58|1811.58|19
1639480940000|2021-12-14 11:22:20|1831.85|1811.85|1834.03|1814.03|1834.04|1814.04|1831.84|1811.84|19
1639480950000|2021-12-14 11:22:30|1834.02|1814.02|1834.14|1814.14|1834.32|1814.32|1834.02|1814.02|4
1639480960000|2021-12-14 11:22:40|1834.13|1814.13|1834.13|1814.13|1834.13|1814.13|1834.13|1814.13|1
1639480970000|2021-12-14 11:22:50|1834.09|1814.09|1833.9|1813.9|1834.12|1814.12|1833.66|1813.66|11
1639480980000|2021-12-14 11:23:00|1833.66|1813.66|1834.46|1814.46|1834.66|1814.66|1833.66|1813.66|11
1639480990000|2021-12-14 11:23:10|1834.32|1814.32|1833.81|1813.81|1834.39|1814.39|1833.81|1813.81|14
1639481000000|2021-12-14 11:23:20|1833.89|1813.89|1833.52|1813.52|1833.89|1813.89|1833.42|1813.42|22
1639481010000|2021-12-14 11:23:30|1833.55|1813.55|1832.7|1812.7|1833.64|1813.64|1832.7|1812.7|15
1639481020000|2021-12-14 11:23:40|1832.56|1812.56|1831.03|1811.03|1832.56|1812.56|1830.85|1810.85|26
1639481030000|2021-12-14 11:23:50|1830.88|1810.88|1831.55|1811.55|1831.73|1811.73|1830.88|1810.88|33
1639481040000|2021-12-14 11:24:00|1831.54|1811.54|1831.9|1811.9|1832.24|1812.24|1831.25|1811.25|33
1639481050000|2021-12-14 11:24:10|1831.94|1811.94|1832.07|1812.07|1832.52|1812.52|1831.92|1811.92|34
1639481060000|2021-12-14 11:24:20|1832.05|1812.05|1831.68|1811.68|1832.23|1812.23|1831.53|1811.53|18
1639481070000|2021-12-14 11:24:30|1831.69|1811.69|1831.54|1811.54|1831.78|1811.78|1831.49|1811.49|27
1639481080000|2021-12-14 11:24:40|1831.53|1811.53|1831.23|1811.23|1831.53|1811.53|1831.17|1811.17|11
1639481090000|2021-12-14 11:24:50|1831.41|1811.41|1831.03|1811.03|1831.68|1811.68|1831.03|1811.03|31
1639481100000|2021-12-14 11:25:00|1830.81|1810.81|1831.38|1811.38|1831.44|1811.44|1830.54|1810.54|31
1639481110000|2021-12-14 11:25:10|1831.35|1811.35|1830.55|1810.55|1831.41|1811.41|1830.5|1810.5|20
1639481120000|2021-12-14 11:25:20|1830.47|1810.47|1830.35|1810.35|1830.77|1810.77|1830.14|1810.14|25
1639481130000|2021-12-14 11:25:30|1830.36|1810.36|1829.65|1809.65|1830.36|1810.36|1829.54|1809.54|20
1639481140000|2021-12-14 11:25:40|1829.59|1809.59|1829.16|1809.16|1829.6|1809.6|1828.89|1808.89|22
1639481150000|2021-12-14 11:25:50|1829.13|1809.13|1828.53|1808.53|1829.51|1809.51|1828.53|1808.53|15
1639481160000|2021-12-14 11:26:00|1828.51|1808.51|1828.17|1808.17|1828.56|1808.56|1828.02|1808.02|13
1639481170000|2021-12-14 11:26:10|1828.23|1808.23|1828.05|1808.05|1828.23|1808.23|1827.85|1807.85|18
1639481180000|2021-12-14 11:26:20|1828.06|1808.06|1827.37|1807.37|1828.09|1808.09|1827.36|1807.36|19
1639481190000|2021-12-14 11:26:30|1827.26|1807.26|1827.37|1807.37|1827.43|1807.43|1826.18|1806.18|27
1639481200000|2021-12-14 11:26:40|1827.35|1807.35|1828.3|1808.3|1828.33|1808.33|1827.35|1807.35|19
1639481210000|2021-12-14 11:26:50|1828.34|1808.34|1829.23|1809.23|1829.23|1809.23|1828.34|1808.34|13
1639481220000|2021-12-14 11:27:00|1829.4|1809.4|1828.54|1808.54|1829.4|1809.4|1828.45|1808.45|20
1639481230000|2021-12-14 11:27:10|1828.55|1808.55|1827.59|1807.59|1828.56|1808.56|1827.59|1807.59|17
1639481240000|2021-12-14 11:27:20|1827.6|1807.6|1827.56|1807.56|1827.67|1807.67|1827.56|1807.56|14
1639481250000|2021-12-14 11:27:30|1827.67|1807.67|1827.51|1807.51|1827.67|1807.67|1827.21|1807.21|18
1639481260000|2021-12-14 11:27:40|1827.5|1807.5|1827.75|1807.75|1827.95|1807.95|1827.48|1807.48|19
1639481270000|2021-12-14 11:27:50|1827.92|1807.92|1827.95|1807.95|1827.99|1807.99|1827.63|1807.63|16
1639481280000|2021-12-14 11:28:00|1827.96|1807.96|1827.92|1807.92|1827.98|1807.98|1827.92|1807.92|16
1639481290000|2021-12-14 11:28:10|1827.98|1807.98|1829.59|1809.59|1829.59|1809.59|1827.67|1807.67|22
1639481300000|2021-12-14 11:28:20|1829.67|1809.67|1829.53|1809.53|1829.67|1809.67|1829.53|1809.53|3
1639481310000|2021-12-14 11:28:30|1829.55|1809.55|1831.07|1811.07|1831.07|1811.07|1829.55|1809.55|15
1639481320000|2021-12-14 11:28:40|1831.12|1811.12|1831.6|1811.6|1831.6|1811.6|1831.09|1811.09|4
1639481330000|2021-12-14 11:28:50|1831.62|1811.62|1831.33|1811.33|1831.62|1811.62|1830.83|1810.83|26
1639481340000|2021-12-14 11:29:00|1831.39|1811.39|1831.56|1811.56|1831.57|1811.57|1831.39|1811.39|13
1639481350000|2021-12-14 11:29:10|1831.6|1811.6|1832.52|1812.52|1832.52|1812.52|1831.51|1811.51|18
1639481360000|2021-12-14 11:29:20|1832.4|1812.4|1832.47|1812.47|1832.52|1812.52|1832.38|1812.38|7
1639481370000|2021-12-14 11:29:30|1832.41|1812.41|1832.37|1812.37|1832.43|1812.43|1832.26|1812.26|6
1639481380000|2021-12-14 11:29:40|1832.28|1812.28|1831.44|1811.44|1832.28|1812.28|1831.4|1811.4|23
1639481390000|2021-12-14 11:29:50|1831.43|1811.43|1829.9|1809.9|1831.47|1811.47|1829.87|1809.87|26
1639481400000|2021-12-14 11:30:00|1830.42|1810.42|1829.12|1809.12|1830.42|1810.42|1828.82|1808.82|15
1639481410000|2021-12-14 11:30:10|1829.06|1809.06|1828.7|1808.7|1829.06|1809.06|1828.7|1808.7|16
1639481420000|2021-12-14 11:30:20|1828.71|1808.71|1827.18|1807.18|1828.71|1808.71|1827.15|1807.15|35
1639481430000|2021-12-14 11:30:30|1827.19|1807.19|1826.29|1806.29|1827.19|1807.19|1826.28|1806.28|24
1639481440000|2021-12-14 11:30:40|1826.3|1806.3|1826.36|1806.36|1826.38|1806.38|1826.19|1806.19|21
1639481450000|2021-12-14 11:30:50|1826.38|1806.38|1826.5|1806.5|1826.55|1806.55|1826.09|1806.09|21
1639481460000|2021-12-14 11:31:00|1826.52|1806.52|1825.86|1805.86|1826.56|1806.56|1825.86|1805.86|14
1639481470000|2021-12-14 11:31:10|1825.85|1805.85|1826.47|1806.47|1826.51|1806.51|1825.08|1805.08|24
1639481480000|2021-12-14 11:31:20|1826.73|1806.73|1827.48|1807.48|1827.48|1807.48|1826.73|1806.73|21
1639481490000|2021-12-14 11:31:30|1827.47|1807.47|1828.31|1808.31|1828.36|1808.36|1827.47|1807.47|8
1639481500000|2021-12-14 11:31:40|1828.29|1808.29|1829.33|1809.33|1829.36|1809.36|1828.29|1808.29|11
1639481510000|2021-12-14 11:31:50|1829.36|1809.36|1830.18|1810.18|1830.21|1810.21|1829.31|1809.31|10
1639481520000|2021-12-14 11:32:00|1830.17|1810.17|1830.47|1810.47|1830.5|1810.5|1830.15|1810.15|6
1639481530000|2021-12-14 11:32:10|1830.5|1810.5|1828.96|1808.96|1830.5|1810.5|1828.5|1808.5|26
1639481540000|2021-12-14 11:32:20|1828.68|1808.68|1828.51|1808.51|1828.79|1808.79|1828.42|1808.42|16
1639481550000|2021-12-14 11:32:30|1828.52|1808.52|1828.07|1808.07|1828.67|1808.67|1827.96|1807.96|21
1639481560000|2021-12-14 11:32:40|1827.92|1807.92|1826.78|1806.78|1827.92|1807.92|1826.76|1806.76|33
1639481570000|2021-12-14 11:32:50|1826.91|1806.91|1825.27|1805.27|1827.26|1807.26|1824.8|1804.8|31
1639481580000|2021-12-14 11:33:00|1825.2|1805.2|1823.84|1803.84|1825.37|1805.37|1823.84|1803.84|31
1639481590000|2021-12-14 11:33:10|1823.62|1803.62|1823.02|1803.02|1823.63|1803.63|1822.98|1802.98|29
1639481600000|2021-12-14 11:33:20|1822.99|1802.99|1822.14|1802.14|1823|1803|1822.14|1802.14|11
1639481610000|2021-12-14 11:33:30|1821.92|1801.92|1821.88|1801.88|1821.92|1801.92|1821.82|1801.82|7
1639481620000|2021-12-14 11:33:40|1821.94|1801.94|1823.17|1803.17|1823.27|1803.27|1821.91|1801.91|32
1639481630000|2021-12-14 11:33:50|1823.16|1803.16|1824.64|1804.64|1824.64|1804.64|1823.13|1803.13|27
1639481640000|2021-12-14 11:34:00|1824.62|1804.62|1826.91|1806.91|1826.91|1806.91|1824.59|1804.59|24
1639481650000|2021-12-14 11:34:10|1826.74|1806.74|1828.52|1808.52|1828.52|1808.52|1826.74|1806.74|19
1639481660000|2021-12-14 11:34:20|1828.42|1808.42|1828.89|1808.89|1828.92|1808.92|1828.42|1808.42|19
1639481670000|2021-12-14 11:34:30|1828.94|1808.94|1829.85|1809.85|1829.85|1809.85|1828.94|1808.94|11
1639481680000|2021-12-14 11:34:40|1829.87|1809.87|1829.9|1809.9|1829.91|1809.91|1829.63|1809.63|12
1639481690000|2021-12-14 11:34:50|1829.93|1809.93|1826.61|1806.61|1829.97|1809.97|1826.61|1806.61|31
1639481700000|2021-12-14 11:35:00|1826.48|1806.48|1825.28|1805.28|1826.48|1806.48|1825.02|1805.02|30
1639481710000|2021-12-14 11:35:10|1825.27|1805.27|1823.57|1803.57|1825.3|1805.3|1823.45|1803.45|32
1639481720000|2021-12-14 11:35:20|1823.82|1803.82|1824.2|1804.2|1824.43|1804.43|1823.82|1803.82|32
1639481730000|2021-12-14 11:35:30|1824.23|1804.23|1825.57|1805.57|1825.72|1805.72|1824.1|1804.1|28
1639481740000|2021-12-14 11:35:40|1825.62|1805.62|1825.21|1805.21|1825.63|1805.63|1825.01|1805.01|25
1639481750000|2021-12-14 11:35:50|1825.2|1805.2|1824.64|1804.64|1825.76|1805.76|1824.64|1804.64|28
1639481760000|2021-12-14 11:36:00|1824.57|1804.57|1825.47|1805.47|1825.47|1805.47|1824.57|1804.57|26
1639481770000|2021-12-14 11:36:10|1825.48|1805.48|1828.15|1808.15|1828.17|1808.17|1825.48|1805.48|23
1639481780000|2021-12-14 11:36:20|1828.51|1808.51|1828.22|1808.22|1828.76|1808.76|1827.56|1807.56|36
1639481790000|2021-12-14 11:36:30|1828.24|1808.24|1827.77|1807.77|1828.58|1808.58|1827.77|1807.77|30
1639481800000|2021-12-14 11:36:40|1827.83|1807.83|1826.69|1806.69|1827.83|1807.83|1826.59|1806.59|29
1639481810000|2021-12-14 11:36:50|1826.68|1806.68|1826.59|1806.59|1826.68|1806.68|1826.33|1806.33|16
1639481820000|2021-12-14 11:37:00|1826.71|1806.71|1826.77|1806.77|1826.77|1806.77|1826.71|1806.71|6
1639481830000|2021-12-14 11:37:10|1826.87|1806.87|1826.08|1806.08|1826.87|1806.87|1826.08|1806.08|19
1639481840000|2021-12-14 11:37:20|1826.09|1806.09|1825.88|1805.88|1826.21|1806.21|1825.71|1805.71|19
1639481850000|2021-12-14 11:37:30|1825.83|1805.83|1826.35|1806.35|1826.35|1806.35|1825.78|1805.78|8
1639481860000|2021-12-14 11:37:40|1826.39|1806.39|1827.15|1807.15|1827.15|1807.15|1826.39|1806.39|7
1639481870000|2021-12-14 11:37:50|1827.37|1807.37|1827.83|1807.83|1827.83|1807.83|1827.37|1807.37|7
1639481880000|2021-12-14 11:38:00|1827.86|1807.86|1828.85|1808.85|1828.85|1808.85|1827.86|1807.86|13
1639481890000|2021-12-14 11:38:10|1828.68|1808.68|1827.54|1807.54|1828.68|1808.68|1827.38|1807.38|12
1639481900000|2021-12-14 11:38:20|1827.49|1807.49|1827.41|1807.41|1827.6|1807.6|1826.88|1806.88|25
1639481910000|2021-12-14 11:38:30|1826.9|1806.9|1826.05|1806.05|1827.21|1807.21|1826.05|1806.05|22
1639481920000|2021-12-14 11:38:40|1826.08|1806.08|1826.08|1806.08|1826.42|1806.42|1826.02|1806.02|25
1639481930000|2021-12-14 11:38:50|1826.11|1806.11|1825.49|1805.49|1826.13|1806.13|1825.49|1805.49|22
1639481940000|2021-12-14 11:39:00|1825.52|1805.52|1824.73|1804.73|1825.56|1805.56|1824.62|1804.62|23
1639481950000|2021-12-14 11:39:10|1824.72|1804.72|1824.02|1804.02|1824.79|1804.79|1823.92|1803.92|24
1639481960000|2021-12-14 11:39:20|1823.99|1803.99|1823.79|1803.79|1824.1|1804.1|1823.47|1803.47|18
1639481970000|2021-12-14 11:39:30|1823.75|1803.75|1823.53|1803.53|1823.89|1803.89|1823.48|1803.48|27
1639481980000|2021-12-14 11:39:40|1823.51|1803.51|1824.51|1804.51|1824.54|1804.54|1823.49|1803.49|19
1639481990000|2021-12-14 11:39:50|1824.48|1804.48|1825.11|1805.11|1825.24|1805.24|1824.44|1804.44|28
1639482000000|2021-12-14 11:40:00|1825.09|1805.09|1825.26|1805.26|1825.38|1805.38|1824.77|1804.77|22
1639482010000|2021-12-14 11:40:10|1825.22|1805.22|1825.19|1805.19|1825.25|1805.25|1824.88|1804.88|31
1639482020000|2021-12-14 11:40:20|1825.17|1805.17|1824.69|1804.69|1825.17|1805.17|1824.63|1804.63|27
1639482030000|2021-12-14 11:40:30|1824.75|1804.75|1825.45|1805.45|1825.53|1805.53|1824.69|1804.69|19
1639482040000|2021-12-14 11:40:40|1825.46|1805.46|1825.09|1805.09|1825.46|1805.46|1825.02|1805.02|16
1639482050000|2021-12-14 11:40:50|1825.14|1805.14|1827.02|1807.02|1827.03|1807.03|1825.14|1805.14|22
1639482060000|2021-12-14 11:41:00|1827.03|1807.03|1827.58|1807.58|1827.62|1807.62|1826.72|1806.72|24
1639482070000|2021-12-14 11:41:10|1827.56|1807.56|1828.41|1808.41|1828.41|1808.41|1827.52|1807.52|22
1639482080000|2021-12-14 11:41:20|1828.49|1808.49|1828.75|1808.75|1828.75|1808.75|1828.45|1808.45|9
1639482090000|2021-12-14 11:41:30|1828.77|1808.77|1829.56|1809.56|1829.58|1809.58|1828.71|1808.71|11
1639482100000|2021-12-14 11:41:40|1829.57|1809.57|1831.18|1811.18|1831.18|1811.18|1829.43|1809.43|15
1639482110000|2021-12-14 11:41:50|1831.4|1811.4|1832.25|1812.25|1832.25|1812.25|1831.4|1811.4|9
1639482120000|2021-12-14 11:42:00|1832.31|1812.31|1832.65|1812.65|1832.65|1812.65|1832.27|1812.27|29
1639482130000|2021-12-14 11:42:10|1832.51|1812.51|1833.31|1813.31|1833.31|1813.31|1832.51|1812.51|13
1639482140000|2021-12-14 11:42:20|1833.41|1813.41|1834.37|1814.37|1834.37|1814.37|1833.41|1813.41|9
1639482150000|2021-12-14 11:42:30|1834.38|1814.38|1834.38|1814.38|1834.39|1814.39|1834.38|1814.38|3
1639482160000|2021-12-14 11:42:40|1834.84|1814.84|1833.61|1813.61|1834.84|1814.84|1833.61|1813.61|24
1639482170000|2021-12-14 11:42:50|1833.59|1813.59|1832.81|1812.81|1833.64|1813.64|1832.62|1812.62|22
1639482180000|2021-12-14 11:43:00|1832.8|1812.8|1833.23|1813.23|1833.42|1813.42|1832.77|1812.77|26
1639482190000|2021-12-14 11:43:10|1833.26|1813.26|1833.45|1813.45|1833.6|1813.6|1833.26|1813.26|26
1639482200000|2021-12-14 11:43:20|1833.44|1813.44|1833.45|1813.45|1833.47|1813.47|1833.34|1813.34|20
1639482210000|2021-12-14 11:43:30|1833.47|1813.47|1834.73|1814.73|1834.77|1814.77|1833.47|1813.47|17
1639482220000|2021-12-14 11:43:40|1834.77|1814.77|1834.56|1814.56|1834.77|1814.77|1834.49|1814.49|6
1639482230000|2021-12-14 11:43:50|1834.59|1814.59|1834.65|1814.65|1834.66|1814.66|1833.86|1813.86|22
1639482240000|2021-12-14 11:44:00|1834.53|1814.53|1834.59|1814.59|1834.7|1814.7|1834.44|1814.44|8
1639482250000|2021-12-14 11:44:10|1834.56|1814.56|1835.24|1815.24|1835.41|1815.41|1834.46|1814.46|15
1639482260000|2021-12-14 11:44:20|1835.38|1815.38|1835.57|1815.57|1835.59|1815.59|1834.93|1814.93|12
1639482270000|2021-12-14 11:44:30|1835.66|1815.66|1834.97|1814.97|1835.82|1815.82|1834.97|1814.97|13
1639482280000|2021-12-14 11:44:40|1835.36|1815.36|1834.88|1814.88|1835.39|1815.39|1834.74|1814.74|22
1639482290000|2021-12-14 11:44:50|1834.87|1814.87|1835.35|1815.35|1835.35|1815.35|1834.76|1814.76|21
1639482300000|2021-12-14 11:45:00|1835.34|1815.34|1835.59|1815.59|1835.62|1815.62|1835.34|1815.34|11
1639482310000|2021-12-14 11:45:10|1835.6|1815.6|1834.72|1814.72|1835.6|1815.6|1834.72|1814.72|30
1639482320000|2021-12-14 11:45:20|1834.88|1814.88|1836.2|1816.2|1836.41|1816.41|1834.88|1814.88|27
1639482330000|2021-12-14 11:45:30|1836.07|1816.07|1835.24|1815.24|1836.18|1816.18|1835.09|1815.09|30
1639482340000|2021-12-14 11:45:40|1835.16|1815.16|1834.76|1814.76|1835.32|1815.32|1834.65|1814.65|20
1639482350000|2021-12-14 11:45:50|1834.77|1814.77|1834.41|1814.41|1834.78|1814.78|1834.36|1814.36|23
1639482360000|2021-12-14 11:46:00|1834.42|1814.42|1836.45|1816.45|1836.45|1816.45|1834.42|1814.42|31
1639482370000|2021-12-14 11:46:10|1836.73|1816.73|1837.58|1817.58|1837.59|1817.59|1836.58|1816.58|17
1639482380000|2021-12-14 11:46:20|1837.65|1817.65|1838.19|1818.19|1838.19|1818.19|1837.65|1817.65|5
1639482390000|2021-12-14 11:46:30|1838.3|1818.3|1837.29|1817.29|1838.3|1818.3|1837.29|1817.29|22
1639482400000|2021-12-14 11:46:40|1837.3|1817.3|1836.66|1816.66|1837.42|1817.42|1836.49|1816.49|29
1639482410000|2021-12-14 11:46:50|1836.47|1816.47|1836.95|1816.95|1836.99|1816.99|1835.95|1815.95|28
1639482420000|2021-12-14 11:47:00|1836.94|1816.94|1837.63|1817.63|1837.63|1817.63|1836.9|1816.9|28
1639482430000|2021-12-14 11:47:10|1837.62|1817.62|1836.77|1816.77|1837.72|1817.72|1836.77|1816.77|23
1639482440000|2021-12-14 11:47:20|1836.76|1816.76|1836.61|1816.61|1836.85|1816.85|1836.61|1816.61|22
1639482450000|2021-12-14 11:47:30|1836.63|1816.63|1834.87|1814.87|1836.78|1816.78|1834.87|1814.87|31
1639482460000|2021-12-14 11:47:40|1834.85|1814.85|1833.85|1813.85|1834.95|1814.95|1833.85|1813.85|33
1639482470000|2021-12-14 11:47:50|1833.87|1813.87|1834.36|1814.36|1834.59|1814.59|1833.87|1813.87|35
1639482480000|2021-12-14 11:48:00|1834.3|1814.3|1833.53|1813.53|1834.37|1814.37|1833.43|1813.43|25
1639482490000|2021-12-14 11:48:10|1833.47|1813.47|1831.51|1811.51|1833.48|1813.48|1831.48|1811.48|26
1639482500000|2021-12-14 11:48:20|1831.48|1811.48|1830.77|1810.77|1831.48|1811.48|1830.63|1810.63|19
1639482510000|2021-12-14 11:48:30|1830.74|1810.74|1830.63|1810.63|1831.46|1811.46|1830.63|1810.63|20
1639482520000|2021-12-14 11:48:40|1830.61|1810.61|1831.23|1811.23|1831.29|1811.29|1830.52|1810.52|28
1639482530000|2021-12-14 11:48:50|1831.33|1811.33|1830.89|1810.89|1831.33|1811.33|1830.86|1810.86|17
1639482540000|2021-12-14 11:49:00|1830.86|1810.86|1831.75|1811.75|1831.86|1811.86|1830.61|1810.61|27
1639482550000|2021-12-14 11:49:10|1831.71|1811.71|1832.48|1812.48|1832.48|1812.48|1831.66|1811.66|10
1639482560000|2021-12-14 11:49:20|1832.39|1812.39|1832.43|1812.43|1832.59|1812.59|1832.21|1812.21|16
1639482570000|2021-12-14 11:49:30|1832.29|1812.29|1831.68|1811.68|1832.29|1812.29|1831.67|1811.67|5
1639482580000|2021-12-14 11:49:40|1831.69|1811.69|1832.27|1812.27|1832.44|1812.44|1831.69|1811.69|17
1639482590000|2021-12-14 11:49:50|1832.29|1812.29|1832.44|1812.44|1832.61|1812.61|1832.27|1812.27|21
1639482600000|2021-12-14 11:50:00|1832.39|1812.39|1831.58|1811.58|1832.44|1812.44|1831.53|1811.53|26
1639482610000|2021-12-14 11:50:10|1831.56|1811.56|1831.22|1811.22|1831.59|1811.59|1830.67|1810.67|30
1639482620000|2021-12-14 11:50:20|1830.57|1810.57|1829.74|1809.74|1831.22|1811.22|1829.68|1809.68|29
1639482630000|2021-12-14 11:50:30|1829.75|1809.75|1829.66|1809.66|1830.43|1810.43|1829.64|1809.64|32
1639482640000|2021-12-14 11:50:40|1829.65|1809.65|1829.74|1809.74|1830|1810|1829.28|1809.28|35
1639482650000|2021-12-14 11:50:50|1829.72|1809.72|1829.25|1809.25|1829.72|1809.72|1829.24|1809.24|26
1639482660000|2021-12-14 11:51:00|1829.31|1809.31|1827.98|1807.98|1829.45|1809.45|1827.86|1807.86|27
1639482670000|2021-12-14 11:51:10|1827.95|1807.95|1830.26|1810.26|1830.31|1810.31|1827.94|1807.94|27
1639482680000|2021-12-14 11:51:20|1830.21|1810.21|1831.81|1811.81|1831.81|1811.81|1830.2|1810.2|32
1639482690000|2021-12-14 11:51:30|1831.62|1811.62|1832.21|1812.21|1832.38|1812.38|1831.62|1811.62|12
1639482700000|2021-12-14 11:51:40|1832.28|1812.28|1834.84|1814.84|1834.84|1814.84|1831.79|1811.79|26
1639482710000|2021-12-14 11:51:50|1834.9|1814.9|1836.24|1816.24|1837.73|1817.73|1834.9|1814.9|26
1639482720000|2021-12-14 11:52:00|1836.52|1816.52|1836.19|1816.19|1837.02|1817.02|1836.16|1816.16|27
1639482730000|2021-12-14 11:52:10|1836.02|1816.02|1836.69|1816.69|1836.7|1816.7|1835.97|1815.97|27
1639482740000|2021-12-14 11:52:20|1836.72|1816.72|1838.12|1818.12|1838.12|1818.12|1836.72|1816.72|14
1639482750000|2021-12-14 11:52:30|1838.15|1818.15|1840.37|1820.37|1840.38|1820.38|1837.83|1817.83|23
1639482760000|2021-12-14 11:52:40|1840.38|1820.38|1841.48|1821.48|1841.79|1821.79|1840.38|1820.38|24
1639482770000|2021-12-14 11:52:50|1841.85|1821.85|1843.19|1823.19|1843.4|1823.4|1841.76|1821.76|20
1639482780000|2021-12-14 11:53:00|1843.14|1823.14|1845.61|1825.61|1845.61|1825.61|1843.14|1823.14|15
1639482790000|2021-12-14 11:53:10|1845.66|1825.66|1843.43|1823.43|1845.66|1825.66|1842|1822|31
1639482800000|2021-12-14 11:53:20|1843.41|1823.41|1846.26|1826.26|1846.26|1826.26|1843.39|1823.39|29
1639482810000|2021-12-14 11:53:30|1846.71|1826.71|1850.23|1830.23|1850.23|1830.23|1846.54|1826.54|34
1639482820000|2021-12-14 11:53:40|1850.51|1830.51|1851.39|1831.39|1852.5|1832.5|1850.3|1830.3|30
1639482830000|2021-12-14 11:53:50|1851.44|1831.44|1852.88|1832.88|1852.99|1832.99|1850.66|1830.66|29
1639482840000|2021-12-14 11:54:00|1852.9|1832.9|1854.34|1834.34|1854.69|1834.69|1852.29|1832.29|35
1639482850000|2021-12-14 11:54:10|1854.31|1834.31|1854.68|1834.68|1855.13|1835.13|1854.31|1834.31|18
1639482860000|2021-12-14 11:54:20|1854.5|1834.5|1853.04|1833.04|1854.9|1834.9|1853.04|1833.04|22
1639482870000|2021-12-14 11:54:30|1853.01|1833.01|1850.88|1830.88|1853.01|1833.01|1850.66|1830.66|36
1639482880000|2021-12-14 11:54:40|1850.96|1830.96|1850.48|1830.48|1850.96|1830.96|1849.85|1829.85|34
1639482890000|2021-12-14 11:54:50|1850.53|1830.53|1851.7|1831.7|1852.43|1832.43|1850.46|1830.46|34
1639482900000|2021-12-14 11:55:00|1851.66|1831.66|1850.52|1830.52|1851.66|1831.66|1849.97|1829.97|29
1639482910000|2021-12-14 11:55:10|1850.48|1830.48|1850.88|1830.88|1851.4|1831.4|1850.29|1830.29|34
1639482920000|2021-12-14 11:55:20|1850.87|1830.87|1849.54|1829.54|1851.11|1831.11|1849.54|1829.54|32
1639482930000|2021-12-14 11:55:30|1849.53|1829.53|1848.29|1828.29|1849.63|1829.63|1848.29|1828.29|34
1639482940000|2021-12-14 11:55:40|1848.4|1828.4|1845.2|1825.2|1848.4|1828.4|1844.73|1824.73|36
1639482950000|2021-12-14 11:55:50|1845.22|1825.22|1845.16|1825.16|1845.86|1825.86|1845.16|1825.16|36
1639482960000|2021-12-14 11:56:00|1845.07|1825.07|1844.84|1824.84|1845.42|1825.42|1844.59|1824.59|34
1639482970000|2021-12-14 11:56:10|1844.9|1824.9|1845.51|1825.51|1845.55|1825.55|1844.75|1824.75|31
1639482980000|2021-12-14 11:56:20|1845.59|1825.59|1845.14|1825.14|1845.59|1825.59|1845.14|1825.14|27
1639482990000|2021-12-14 11:56:30|1845.09|1825.09|1845.38|1825.38|1845.49|1825.49|1843.22|1823.22|35
1639483000000|2021-12-14 11:56:40|1845.48|1825.48|1846.18|1826.18|1846.32|1826.32|1845.11|1825.11|30
1639483010000|2021-12-14 11:56:50|1846.2|1826.2|1848.05|1828.05|1848.35|1828.35|1846.2|1826.2|31
1639483020000|2021-12-14 11:57:00|1848.04|1828.04|1848.37|1828.37|1848.41|1828.41|1847.76|1827.76|35
1639483030000|2021-12-14 11:57:10|1848.35|1828.35|1850.24|1830.24|1850.24|1830.24|1848.35|1828.35|29
1639483040000|2021-12-14 11:57:20|1849.58|1829.58|1848.76|1828.76|1849.65|1829.65|1848.76|1828.76|26
1639483050000|2021-12-14 11:57:30|1848.93|1828.93|1848.86|1828.86|1849.18|1829.18|1848.77|1828.77|27
1639483060000|2021-12-14 11:57:40|1848.87|1828.87|1850.56|1830.56|1850.57|1830.57|1848.6|1828.6|23
1639483070000|2021-12-14 11:57:50|1850.57|1830.57|1852.17|1832.17|1852.17|1832.17|1850.52|1830.52|21
1639483080000|2021-12-14 11:58:00|1853.21|1833.21|1854.29|1834.29|1854.29|1834.29|1853.21|1833.21|27
1639483090000|2021-12-14 11:58:10|1854.25|1834.25|1855.07|1835.07|1855.07|1835.07|1854.25|1834.25|26
1639483100000|2021-12-14 11:58:20|1855.22|1835.22|1855.46|1835.46|1855.53|1835.53|1855.22|1835.22|19
1639483110000|2021-12-14 11:58:30|1855.5|1835.5|1854.93|1834.93|1855.5|1835.5|1854.93|1834.93|21
1639483120000|2021-12-14 11:58:40|1854.94|1834.94|1852.8|1832.8|1854.94|1834.94|1852.74|1832.74|36
1639483130000|2021-12-14 11:58:50|1852.79|1832.79|1850.91|1830.91|1852.79|1832.79|1850.69|1830.69|36
1639483140000|2021-12-14 11:59:00|1850.82|1830.82|1849.88|1829.88|1850.82|1830.82|1849.47|1829.47|34
1639483150000|2021-12-14 11:59:10|1849.83|1829.83|1847.7|1827.7|1849.83|1829.83|1847.12|1827.12|35
1639483160000|2021-12-14 11:59:20|1847.56|1827.56|1849.41|1829.41|1850.13|1830.13|1847.56|1827.56|28
1639483170000|2021-12-14 11:59:30|1849.43|1829.43|1850.21|1830.21|1850.6|1830.6|1849.43|1829.43|29
1639483180000|2021-12-14 11:59:40|1850.19|1830.19|1850.54|1830.54|1850.54|1830.54|1848.81|1828.81|23
1639483190000|2021-12-14 11:59:50|1850.44|1830.44|1851.24|1831.24|1851.29|1831.29|1850.39|1830.39|36
1639483200000|2021-12-14 12:00:00|1851.38|1831.38|1855.28|1835.28|1855.28|1835.28|1851.38|1831.38|33
1639483210000|2021-12-14 12:00:10|1854.86|1834.86|1857.06|1837.06|1857.06|1837.06|1854.77|1834.77|34
1639483220000|2021-12-14 12:00:20|1856.99|1836.99|1858.39|1838.39|1858.48|1838.48|1856.99|1836.99|32
1639483230000|2021-12-14 12:00:30|1858.36|1838.36|1857.24|1837.24|1858.54|1838.54|1856.77|1836.77|38
1639483240000|2021-12-14 12:00:40|1857.45|1837.45|1855.86|1835.86|1857.45|1837.45|1855.73|1835.73|36
1639483250000|2021-12-14 12:00:50|1855.76|1835.76|1853.2|1833.2|1855.77|1835.77|1853.15|1833.15|31
1639483260000|2021-12-14 12:01:00|1853.17|1833.17|1853.9|1833.9|1853.94|1833.94|1853.12|1833.12|33
1639483270000|2021-12-14 12:01:10|1853.87|1833.87|1855.8|1835.8|1856.02|1836.02|1853.86|1833.86|26
1639483280000|2021-12-14 12:01:20|1855.9|1835.9|1859.53|1839.53|1859.53|1839.53|1855.9|1835.9|35
1639483290000|2021-12-14 12:01:30|1859.65|1839.65|1857.94|1837.94|1859.99|1839.99|1857.92|1837.92|32
1639483300000|2021-12-14 12:01:40|1858.02|1838.02|1857.88|1837.88|1858.29|1838.29|1857.87|1837.87|35
1639483310000|2021-12-14 12:01:50|1857.8|1837.8|1857.87|1837.87|1858.76|1838.76|1857.68|1837.68|30
1639483320000|2021-12-14 12:02:00|1857.84|1837.84|1857.27|1837.27|1857.84|1837.84|1856.48|1836.48|29
1639483330000|2021-12-14 12:02:10|1857.29|1837.29|1855.55|1835.55|1857.29|1837.29|1855.54|1835.54|29
1639483340000|2021-12-14 12:02:20|1855.66|1835.66|1856.41|1836.41|1856.59|1836.59|1855.38|1835.38|31
1639483350000|2021-12-14 12:02:30|1856.4|1836.4|1856.06|1836.06|1856.4|1836.4|1856|1836|27
1639483360000|2021-12-14 12:02:40|1856.04|1836.04|1856.03|1836.03|1856.28|1836.28|1855.64|1835.64|28
1639483370000|2021-12-14 12:02:50|1856.08|1836.08|1856.41|1836.41|1856.41|1836.41|1855.84|1835.84|26
1639483380000|2021-12-14 12:03:00|1856.4|1836.4|1857.05|1837.05|1857.05|1837.05|1855.98|1835.98|30
1639483390000|2021-12-14 12:03:10|1857.02|1837.02|1857.72|1837.72|1857.72|1837.72|1856.57|1836.57|21
1639483400000|2021-12-14 12:03:20|1857.74|1837.74|1859.38|1839.38|1859.47|1839.47|1857.43|1837.43|23
1639483410000|2021-12-14 12:03:30|1859.34|1839.34|1858.64|1838.64|1859.42|1839.42|1858.54|1838.54|30
1639483420000|2021-12-14 12:03:40|1858.68|1838.68|1857.96|1837.96|1858.79|1838.79|1857.96|1837.96|31
1639483430000|2021-12-14 12:03:50|1857.99|1837.99|1859.16|1839.16|1859.2|1839.2|1857.77|1837.77|29
1639483440000|2021-12-14 12:04:00|1858.58|1838.58|1858.72|1838.72|1859.26|1839.26|1858.55|1838.55|14
1639483450000|2021-12-14 12:04:10|1858.74|1838.74|1859.19|1839.19|1859.19|1839.19|1858.6|1838.6|15
1639483460000|2021-12-14 12:04:20|1859.17|1839.17|1858.79|1838.79|1859.17|1839.17|1858.49|1838.49|23
1639483470000|2021-12-14 12:04:30|1858.73|1838.73|1859.29|1839.29|1859.36|1839.36|1858.56|1838.56|12
1639483480000|2021-12-14 12:04:40|1859.47|1839.47|1861.66|1841.66|1861.77|1841.77|1859.47|1839.47|31
1639483490000|2021-12-14 12:04:50|1861.8|1841.8|1861.88|1841.88|1861.92|1841.92|1861.42|1841.42|17
1639483500000|2021-12-14 12:05:00|1861.9|1841.9|1861.68|1841.68|1862.07|1842.07|1861.37|1841.37|18
1639483510000|2021-12-14 12:05:10|1861.69|1841.69|1861.11|1841.11|1861.71|1841.71|1861.01|1841.01|36
1639483520000|2021-12-14 12:05:20|1861.29|1841.29|1859.69|1839.69|1861.29|1841.29|1858.51|1838.51|30
1639483530000|2021-12-14 12:05:30|1859.74|1839.74|1858.65|1838.65|1859.77|1839.77|1858.63|1838.63|30
1639483540000|2021-12-14 12:05:40|1858.68|1838.68|1857.94|1837.94|1858.72|1838.72|1857.94|1837.94|29
1639483550000|2021-12-14 12:05:50|1857.91|1837.91|1856.28|1836.28|1857.91|1837.91|1856.22|1836.22|29
1639483560000|2021-12-14 12:06:00|1856.27|1836.27|1855.57|1835.57|1856.31|1836.31|1855.57|1835.57|29
1639483570000|2021-12-14 12:06:10|1855.54|1835.54|1855.65|1835.65|1855.81|1835.81|1855.31|1835.31|33
1639483580000|2021-12-14 12:06:20|1855.63|1835.63|1853.94|1833.94|1855.63|1835.63|1853.94|1833.94|20
1639483590000|2021-12-14 12:06:30|1854.15|1834.15|1854.27|1834.27|1854.64|1834.64|1853.56|1833.56|32
1639483600000|2021-12-14 12:06:40|1854.31|1834.31|1856.15|1836.15|1856.15|1836.15|1854.16|1834.16|32
1639483610000|2021-12-14 12:06:50|1856.12|1836.12|1855.75|1835.75|1856.21|1836.21|1855.55|1835.55|33
1639483620000|2021-12-14 12:07:00|1855.82|1835.82|1856.48|1836.48|1856.56|1836.56|1855.82|1835.82|19
1639483630000|2021-12-14 12:07:10|1856.38|1836.38|1856.98|1836.98|1857.5|1837.5|1856.36|1836.36|28
1639483640000|2021-12-14 12:07:20|1857.13|1837.13|1857.38|1837.38|1857.38|1837.38|1856.55|1836.55|27
1639483650000|2021-12-14 12:07:30|1857.37|1837.37|1856.69|1836.69|1857.37|1837.37|1856.65|1836.65|25
1639483660000|2021-12-14 12:07:40|1856.7|1836.7|1857.35|1837.35|1857.52|1837.52|1856.7|1836.7|12
1639483670000|2021-12-14 12:07:50|1857.34|1837.34|1858.01|1838.01|1858.05|1838.05|1857.34|1837.34|8
1639483680000|2021-12-14 12:08:00|1857.77|1837.77|1858.98|1838.98|1858.98|1838.98|1857.56|1837.56|15
1639483690000|2021-12-14 12:08:10|1858.92|1838.92|1859.36|1839.36|1859.36|1839.36|1858.63|1838.63|11
1639483700000|2021-12-14 12:08:20|1859.35|1839.35|1859.18|1839.18|1859.35|1839.35|1859.18|1839.18|4
1639483710000|2021-12-14 12:08:30|1859.2|1839.2|1859.35|1839.35|1859.35|1839.35|1859.13|1839.13|4
1639483720000|2021-12-14 12:08:40|1859.36|1839.36|1858.14|1838.14|1859.36|1839.36|1858.14|1838.14|13
1639483730000|2021-12-14 12:08:50|1858.01|1838.01|1859.07|1839.07|1859.07|1839.07|1858.01|1838.01|25
1639483740000|2021-12-14 12:09:00|1859.04|1839.04|1858.88|1838.88|1859.4|1839.4|1858.58|1838.58|18
1639483750000|2021-12-14 12:09:10|1858.77|1838.77|1858.7|1838.7|1858.82|1838.82|1858.68|1838.68|7
1639483760000|2021-12-14 12:09:20|1859.32|1839.32|1860.95|1840.95|1860.95|1840.95|1859.21|1839.21|21
1639483770000|2021-12-14 12:09:30|1861|1841|1861.46|1841.46|1861.52|1841.52|1860.71|1840.71|29
1639483780000|2021-12-14 12:09:40|1861.47|1841.47|1861.54|1841.54|1861.57|1841.57|1861.46|1841.46|14
1639483790000|2021-12-14 12:09:50|1861.56|1841.56|1862.81|1842.81|1862.84|1842.84|1861.46|1841.46|18
1639483800000|2021-12-14 12:10:00|1862.88|1842.88|1864.23|1844.23|1864.23|1844.23|1862.65|1842.65|21
1639483810000|2021-12-14 12:10:10|1864.54|1844.54|1864.18|1844.18|1864.54|1844.54|1863.55|1843.55|16
1639483820000|2021-12-14 12:10:20|1863.55|1843.55|1864.45|1844.45|1864.6|1844.6|1863.55|1843.55|12
1639483830000|2021-12-14 12:10:30|1864.55|1844.55|1864.69|1844.69|1865.01|1845.01|1864.55|1844.55|10
1639483840000|2021-12-14 12:10:40|1865.05|1845.05|1865.58|1845.58|1865.58|1845.58|1864.78|1844.78|15
1639483850000|2021-12-14 12:10:50|1865.53|1845.53|1868.33|1848.33|1868.33|1848.33|1865.47|1845.47|29
1639483860000|2021-12-14 12:11:00|1868.48|1848.48|1869.62|1849.62|1869.62|1849.62|1868.48|1848.48|17
1639483870000|2021-12-14 12:11:10|1869.49|1849.49|1870.51|1850.51|1870.51|1850.51|1869.49|1849.49|21
1639483880000|2021-12-14 12:11:20|1870.52|1850.52|1868.48|1848.48|1870.52|1850.52|1868.15|1848.15|31
1639483890000|2021-12-14 12:11:30|1868.49|1848.49|1865.83|1845.83|1868.55|1848.55|1865.8|1845.8|30
1639483900000|2021-12-14 12:11:40|1865.64|1845.64|1865.62|1845.62|1865.89|1845.89|1865.3|1845.3|30
1639483910000|2021-12-14 12:11:50|1865.61|1845.61|1866.17|1846.17|1866.54|1846.54|1865.58|1845.58|34
1639483920000|2021-12-14 12:12:00|1866.18|1846.18|1865.54|1845.54|1866.18|1846.18|1864.59|1844.59|35
1639483930000|2021-12-14 12:12:10|1865.52|1845.52|1864.46|1844.46|1865.52|1845.52|1864.4|1844.4|33
1639483940000|2021-12-14 12:12:20|1864.4|1844.4|1863.35|1843.35|1864.41|1844.41|1862.95|1842.95|31
1639483950000|2021-12-14 12:12:30|1863.34|1843.34|1863|1843|1863.65|1843.65|1862.99|1842.99|32
1639483960000|2021-12-14 12:12:40|1863.18|1843.18|1863.41|1843.41|1863.41|1843.41|1862.94|1842.94|22
1639483970000|2021-12-14 12:12:50|1863.43|1843.43|1864.47|1844.47|1864.53|1844.53|1863.43|1843.43|11
1639483980000|2021-12-14 12:13:00|1864.52|1844.52|1863.63|1843.63|1864.52|1844.52|1863.53|1843.53|30
1639483990000|2021-12-14 12:13:10|1863.59|1843.59|1863.69|1843.69|1863.7|1843.7|1863.43|1843.43|26
1639484000000|2021-12-14 12:13:20|1863.76|1843.76|1863.99|1843.99|1864.22|1844.22|1863.19|1843.19|32
1639484010000|2021-12-14 12:13:30|1863.83|1843.83|1862.82|1842.82|1863.85|1843.85|1862.82|1842.82|27
1639484020000|2021-12-14 12:13:40|1862.91|1842.91|1861.62|1841.62|1862.91|1842.91|1861.62|1841.62|27
1639484030000|2021-12-14 12:13:50|1861.61|1841.61|1860.1|1840.1|1861.71|1841.71|1859.77|1839.77|25
1639484040000|2021-12-14 12:14:00|1860.18|1840.18|1859.89|1839.89|1860.19|1840.19|1859.22|1839.22|24
1639484050000|2021-12-14 12:14:10|1859.88|1839.88|1860.14|1840.14|1860.69|1840.69|1859.79|1839.79|24
1639484060000|2021-12-14 12:14:20|1860.11|1840.11|1860.58|1840.58|1860.58|1840.58|1859.85|1839.85|30
1639484070000|2021-12-14 12:14:30|1860.59|1840.59|1860.31|1840.31|1860.61|1840.61|1860.06|1840.06|27
1639484080000|2021-12-14 12:14:40|1860.28|1840.28|1861.08|1841.08|1861.13|1841.13|1860.26|1840.26|21
1639484090000|2021-12-14 12:14:50|1861.03|1841.03|1860.18|1840.18|1861.08|1841.08|1860.15|1840.15|28
1639484100000|2021-12-14 12:15:00|1860.17|1840.17|1859.04|1839.04|1860.2|1840.2|1859.04|1839.04|22
1639484110000|2021-12-14 12:15:10|1859.06|1839.06|1858.75|1838.75|1859.82|1839.82|1858.75|1838.75|32
1639484120000|2021-12-14 12:15:20|1858.73|1838.73|1857.14|1837.14|1858.81|1838.81|1857.12|1837.12|31
1639484130000|2021-12-14 12:15:30|1857.19|1837.19|1858.76|1838.76|1858.76|1838.76|1856.36|1836.36|30
1639484140000|2021-12-14 12:15:40|1859.59|1839.59|1857.94|1837.94|1859.59|1839.59|1857.94|1837.94|28
1639484150000|2021-12-14 12:15:50|1857.91|1837.91|1856.73|1836.73|1857.91|1837.91|1856.68|1836.68|33
1639484160000|2021-12-14 12:16:00|1856.71|1836.71|1855.76|1835.76|1856.71|1836.71|1855.36|1835.36|30
1639484170000|2021-12-14 12:16:10|1855.72|1835.72|1855.8|1835.8|1856|1836|1855.62|1835.62|19
1639484180000|2021-12-14 12:16:20|1856.27|1836.27|1857.18|1837.18|1857.57|1837.57|1856.27|1836.27|18
1639484190000|2021-12-14 12:16:30|1857.35|1837.35|1857.38|1837.38|1857.58|1837.58|1857.35|1837.35|8
1639484200000|2021-12-14 12:16:40|1857.59|1837.59|1857.89|1837.89|1858.32|1838.32|1857.59|1837.59|3
1639484210000|2021-12-14 12:16:50|1857.86|1837.86|1858.31|1838.31|1858.42|1838.42|1857.63|1837.63|10
1639484220000|2021-12-14 12:17:00|1858.13|1838.13|1858.36|1838.36|1858.36|1838.36|1857.81|1837.81|12
1639484230000|2021-12-14 12:17:10|1858.35|1838.35|1858.4|1838.4|1858.42|1838.42|1858.35|1838.35|4
1639484240000|2021-12-14 12:17:20|1858.53|1838.53|1858.53|1838.53|1858.53|1838.53|1858.53|1838.53|1
1639484250000|2021-12-14 12:17:30|1858.45|1838.45|1862.4|1842.4|1862.4|1842.4|1858.45|1838.45|22
1639484260000|2021-12-14 12:17:40|1862.23|1842.23|1862.4|1842.4|1862.67|1842.67|1862.23|1842.23|9
1639484270000|2021-12-14 12:17:50|1862.41|1842.41|1862.92|1842.92|1862.94|1842.94|1862.41|1842.41|5
1639484280000|2021-12-14 12:18:00|1862.94|1842.94|1863.75|1843.75|1863.93|1843.93|1862.94|1842.94|21
1639484290000|2021-12-14 12:18:10|1863.72|1843.72|1863.92|1843.92|1864.51|1844.51|1863.57|1843.57|27
1639484300000|2021-12-14 12:18:20|1863.79|1843.79|1864.33|1844.33|1864.33|1844.33|1863.57|1843.57|26
1639484310000|2021-12-14 12:18:30|1864.32|1844.32|1862.94|1842.94|1864.32|1844.32|1862.53|1842.53|35
1639484320000|2021-12-14 12:18:40|1862.99|1842.99|1861.08|1841.08|1863.09|1843.09|1861.08|1841.08|33
1639484330000|2021-12-14 12:18:50|1861.43|1841.43|1861.67|1841.67|1861.75|1841.75|1861.43|1841.43|16
1639484340000|2021-12-14 12:19:00|1861.89|1841.89|1863.41|1843.41|1863.41|1843.41|1861.76|1841.76|26
1639484350000|2021-12-14 12:19:10|1863.37|1843.37|1863.92|1843.92|1863.92|1843.92|1862.74|1842.74|23
1639484360000|2021-12-14 12:19:20|1863.97|1843.97|1864.32|1844.32|1864.32|1844.32|1863.97|1843.97|5
1639484370000|2021-12-14 12:19:30|1864.3|1844.3|1864.25|1844.25|1864.3|1844.3|1864.22|1844.22|4
1639484380000|2021-12-14 12:19:40|1864.2|1844.2|1864.2|1844.2|1864.2|1844.2|1864.2|1844.2|1
1639484390000|2021-12-14 12:19:50|1864.18|1844.18|1864.23|1844.23|1864.23|1844.23|1863.57|1843.57|4
1639484400000|2021-12-14 12:20:00|1864.19|1844.19|1864.95|1844.95|1865.49|1845.49|1864.19|1844.19|26
1639484410000|2021-12-14 12:20:10|1864.84|1844.84|1863.43|1843.43|1864.84|1844.84|1863.43|1843.43|21
1639484420000|2021-12-14 12:20:20|1863.37|1843.37|1863.22|1843.22|1863.56|1843.56|1863.21|1843.21|33
1639484430000|2021-12-14 12:20:30|1863.2|1843.2|1862.36|1842.36|1863.31|1843.31|1862.22|1842.22|20
1639484440000|2021-12-14 12:20:40|1862.23|1842.23|1861.73|1841.73|1862.23|1842.23|1861.73|1841.73|21
1639484450000|2021-12-14 12:20:50|1861.25|1841.25|1861.67|1841.67|1861.67|1841.67|1860.57|1840.57|29
1639484460000|2021-12-14 12:21:00|1861.66|1841.66|1860.84|1840.84|1861.68|1841.68|1860.84|1840.84|27
1639484470000|2021-12-14 12:21:10|1861.03|1841.03|1860.43|1840.43|1861.06|1841.06|1860.17|1840.17|16
1639484480000|2021-12-14 12:21:20|1860.13|1840.13|1859.92|1839.92|1860.17|1840.17|1859.88|1839.88|24
1639484490000|2021-12-14 12:21:30|1859.84|1839.84|1858.7|1838.7|1859.84|1839.84|1858.26|1838.26|31
1639484500000|2021-12-14 12:21:40|1858.69|1838.69|1859.7|1839.7|1859.72|1839.72|1858.6|1838.6|28
1639484510000|2021-12-14 12:21:50|1859.71|1839.71|1860.16|1840.16|1860.46|1840.46|1859.59|1839.59|27
1639484520000|2021-12-14 12:22:00|1860.2|1840.2|1860.16|1840.16|1860.44|1840.44|1859.83|1839.83|24
1639484530000|2021-12-14 12:22:10|1860.13|1840.13|1859.51|1839.51|1860.22|1840.22|1859.46|1839.46|34
1639484540000|2021-12-14 12:22:20|1859.29|1839.29|1859.58|1839.58|1859.58|1839.58|1858.87|1838.87|26
1639484550000|2021-12-14 12:22:30|1859.56|1839.56|1860.32|1840.32|1860.47|1840.47|1859.56|1839.56|20
1639484560000|2021-12-14 12:22:40|1859.72|1839.72|1861.38|1841.38|1861.38|1841.38|1859.68|1839.68|18
1639484570000|2021-12-14 12:22:50|1861.53|1841.53|1863.32|1843.32|1863.39|1843.39|1861.53|1841.53|25
1639484580000|2021-12-14 12:23:00|1863.39|1843.39|1861.98|1841.98|1863.39|1843.39|1861.97|1841.97|27
1639484590000|2021-12-14 12:23:10|1862.06|1842.06|1862.49|1842.49|1862.58|1842.58|1861.95|1841.95|21
1639484600000|2021-12-14 12:23:20|1862.41|1842.41|1862.5|1842.5|1862.51|1842.51|1862.37|1842.37|9
1639484610000|2021-12-14 12:23:30|1862.44|1842.44|1862.06|1842.06|1862.44|1842.44|1862.06|1842.06|22
1639484620000|2021-12-14 12:23:40|1862.04|1842.04|1862.54|1842.54|1862.63|1842.63|1861.96|1841.96|20
1639484630000|2021-12-14 12:23:50|1862.76|1842.76|1863.39|1843.39|1863.47|1843.47|1862.75|1842.75|31
1639484640000|2021-12-14 12:24:00|1863.4|1843.4|1864.33|1844.33|1864.33|1844.33|1863.4|1843.4|11
1639484650000|2021-12-14 12:24:10|1864.34|1844.34|1864.3|1844.3|1864.34|1844.34|1864.3|1844.3|2
1639484660000|2021-12-14 12:24:20|1864.28|1844.28|1866.87|1846.87|1866.87|1846.87|1864.28|1844.28|18
1639484670000|2021-12-14 12:24:30|1866.69|1846.69|1868.51|1848.51|1869.07|1849.07|1866.69|1846.69|19
1639484680000|2021-12-14 12:24:40|1868.67|1848.67|1867.8|1847.8|1868.67|1848.67|1867.69|1847.69|22
1639484690000|2021-12-14 12:24:50|1867.74|1847.74|1868.51|1848.51|1868.51|1848.51|1867.03|1847.03|32
1639484700000|2021-12-14 12:25:00|1868.52|1848.52|1868.96|1848.96|1869.21|1849.21|1868.52|1848.52|13
1639484710000|2021-12-14 12:25:10|1869.3|1849.3|1869.52|1849.52|1869.52|1849.52|1869.21|1849.21|10
1639484720000|2021-12-14 12:25:20|1869.44|1849.44|1869.08|1849.08|1870.26|1850.26|1869.08|1849.08|19
1639484730000|2021-12-14 12:25:30|1868.87|1848.87|1868.7|1848.7|1868.94|1848.94|1868.56|1848.56|18
1639484740000|2021-12-14 12:25:40|1868.68|1848.68|1867.73|1847.73|1868.68|1848.68|1867.43|1847.43|26
1639484750000|2021-12-14 12:25:50|1867.74|1847.74|1866.35|1846.35|1867.77|1847.77|1866.35|1846.35|30
1639484760000|2021-12-14 12:26:00|1866.37|1846.37|1865.15|1845.15|1866.37|1846.37|1865.07|1845.07|29
1639484770000|2021-12-14 12:26:10|1865.1|1845.1|1865.55|1845.55|1865.9|1845.9|1865.09|1845.09|31
1639484780000|2021-12-14 12:26:20|1865.57|1845.57|1864.11|1844.11|1865.79|1845.79|1864.11|1844.11|28
1639484790000|2021-12-14 12:26:30|1864.04|1844.04|1863.91|1843.91|1864.07|1844.07|1863.91|1843.91|11
1639484800000|2021-12-14 12:26:40|1863.9|1843.9|1863.76|1843.76|1864.03|1844.03|1863.76|1843.76|7
1639484810000|2021-12-14 12:26:50|1863.82|1843.82|1864.21|1844.21|1864.21|1844.21|1863.82|1843.82|8
1639484820000|2021-12-14 12:27:00|1864.12|1844.12|1863.47|1843.47|1864.12|1844.12|1863.46|1843.46|23
1639484830000|2021-12-14 12:27:10|1863.45|1843.45|1863.55|1843.55|1863.61|1843.61|1862.84|1842.84|23
1639484840000|2021-12-14 12:27:20|1863.62|1843.62|1863.14|1843.14|1863.83|1843.83|1862.94|1842.94|21
1639484850000|2021-12-14 12:27:30|1863.18|1843.18|1862.66|1842.66|1863.18|1843.18|1862.53|1842.53|20
1639484860000|2021-12-14 12:27:40|1862.67|1842.67|1862.49|1842.49|1862.67|1842.67|1862.33|1842.33|20
1639484870000|2021-12-14 12:27:50|1862.42|1842.42|1861.76|1841.76|1862.42|1842.42|1861.64|1841.64|13
1639484880000|2021-12-14 12:28:00|1861.8|1841.8|1860.45|1840.45|1861.81|1841.81|1860.39|1840.39|27
1639484890000|2021-12-14 12:28:10|1860.46|1840.46|1860.19|1840.19|1861.36|1841.36|1860.1|1840.1|19
1639484900000|2021-12-14 12:28:20|1860.56|1840.56|1861.19|1841.19|1861.19|1841.19|1860.35|1840.35|13
1639484910000|2021-12-14 12:28:30|1861.41|1841.41|1861.07|1841.07|1861.95|1841.95|1861.07|1841.07|36
1639484920000|2021-12-14 12:28:40|1861.04|1841.04|1860.06|1840.06|1861.04|1841.04|1859.85|1839.85|30
1639484930000|2021-12-14 12:28:50|1860.17|1840.17|1859.99|1839.99|1860.28|1840.28|1859.95|1839.95|26
1639484940000|2021-12-14 12:29:00|1859.98|1839.98|1861.34|1841.34|1861.34|1841.34|1859.96|1839.96|28
1639484950000|2021-12-14 12:29:10|1861.25|1841.25|1861.9|1841.9|1862.25|1842.25|1861.25|1841.25|33
1639484960000|2021-12-14 12:29:20|1861.92|1841.92|1861.97|1841.97|1862.11|1842.11|1861.77|1841.77|18
1639484970000|2021-12-14 12:29:30|1861.66|1841.66|1861.51|1841.51|1861.75|1841.75|1861.51|1841.51|16
1639484980000|2021-12-14 12:29:40|1861.53|1841.53|1860.37|1840.37|1861.53|1841.53|1860.36|1840.36|25
1639484990000|2021-12-14 12:29:50|1860.38|1840.38|1860.35|1840.35|1860.47|1840.47|1860.35|1840.35|14
1639485000000|2021-12-14 12:30:00|1860.26|1840.26|1860.6|1840.6|1860.6|1840.6|1860|1840|25
1639485010000|2021-12-14 12:30:10|1860.53|1840.53|1860.79|1840.79|1860.81|1840.81|1860.53|1840.53|26
1639485020000|2021-12-14 12:30:20|1860.77|1840.77|1860.61|1840.61|1860.95|1840.95|1860.51|1840.51|23
1639485030000|2021-12-14 12:30:30|1860.74|1840.74|1861.63|1841.63|1861.63|1841.63|1860.74|1840.74|11
1639485040000|2021-12-14 12:30:40|1861.68|1841.68|1862.15|1842.15|1862.27|1842.27|1861.05|1841.05|30
1639485050000|2021-12-14 12:30:50|1861.98|1841.98|1861.15|1841.15|1861.98|1841.98|1860.6|1840.6|35
1639485060000|2021-12-14 12:31:00|1861.28|1841.28|1860.64|1840.64|1861.3|1841.3|1860.6|1840.6|33
1639485070000|2021-12-14 12:31:10|1860.6|1840.6|1860.28|1840.28|1860.77|1840.77|1860.28|1840.28|22
1639485080000|2021-12-14 12:31:20|1860.27|1840.27|1860.57|1840.57|1860.65|1840.65|1860.25|1840.25|19
1639485090000|2021-12-14 12:31:30|1860.61|1840.61|1861.14|1841.14|1861.21|1841.21|1860.53|1840.53|9
1639485100000|2021-12-14 12:31:40|1861.15|1841.15|1861.47|1841.47|1861.47|1841.47|1860.87|1840.87|11
1639485110000|2021-12-14 12:31:50|1861.45|1841.45|1861.11|1841.11|1861.46|1841.46|1861.04|1841.04|10
1639485120000|2021-12-14 12:32:00|1861.34|1841.34|1861.91|1841.91|1862.01|1842.01|1861.34|1841.34|20
1639485130000|2021-12-14 12:32:10|1862|1842|1860.96|1840.96|1862|1842|1860.96|1840.96|26
1639485140000|2021-12-14 12:32:20|1861.2|1841.2|1860.74|1840.74|1861.26|1841.26|1860.74|1840.74|14
1639485150000|2021-12-14 12:32:30|1860.83|1840.83|1860.42|1840.42|1860.84|1840.84|1860.4|1840.4|19
1639485160000|2021-12-14 12:32:40|1860.34|1840.34|1860.14|1840.14|1860.4|1840.4|1860.05|1840.05|17
1639485170000|2021-12-14 12:32:50|1860.12|1840.12|1859.45|1839.45|1860.12|1840.12|1859.26|1839.26|20
1639485180000|2021-12-14 12:33:00|1859.4|1839.4|1857.66|1837.66|1859.4|1839.4|1857.61|1837.61|30
1639485190000|2021-12-14 12:33:10|1857.69|1837.69|1857.32|1837.32|1857.72|1837.72|1857.26|1837.26|27
1639485200000|2021-12-14 12:33:20|1857.35|1837.35|1856.8|1836.8|1857.42|1837.42|1855.77|1835.77|29
1639485210000|2021-12-14 12:33:30|1856.83|1836.83|1856.85|1836.85|1857.2|1837.2|1856.67|1836.67|27
1639485220000|2021-12-14 12:33:40|1856.81|1836.81|1856.91|1836.91|1857.1|1837.1|1856.72|1836.72|13
1639485230000|2021-12-14 12:33:50|1856.9|1836.9|1856.37|1836.37|1856.97|1836.97|1856.04|1836.04|27
1639485240000|2021-12-14 12:34:00|1856.36|1836.36|1855.18|1835.18|1856.38|1836.38|1854.98|1834.98|21
1639485250000|2021-12-14 12:34:10|1854.57|1834.57|1855.15|1835.15|1855.15|1835.15|1854.57|1834.57|6
1639485260000|2021-12-14 12:34:20|1855|1835|1854.28|1834.28|1855.09|1835.09|1854.24|1834.24|8
1639485270000|2021-12-14 12:34:30|1854.06|1834.06|1851.44|1831.44|1854.06|1834.06|1851.25|1831.25|22
1639485280000|2021-12-14 12:34:40|1851.13|1831.13|1851.6|1831.6|1851.6|1831.6|1851.04|1831.04|11
1639485290000|2021-12-14 12:34:50|1851.55|1831.55|1851.52|1831.52|1851.72|1831.72|1851.48|1831.48|6
1639485300000|2021-12-14 12:35:00|1851.53|1831.53|1851.22|1831.22|1851.59|1831.59|1850.95|1830.95|7
1639485310000|2021-12-14 12:35:10|1851.13|1831.13|1850.29|1830.29|1851.13|1831.13|1850.29|1830.29|21
1639485320000|2021-12-14 12:35:20|1850.19|1830.19|1850.31|1830.31|1850.66|1830.66|1850.19|1830.19|24
1639485330000|2021-12-14 12:35:30|1850.21|1830.21|1849.85|1829.85|1850.21|1830.21|1848.92|1828.92|30
1639485340000|2021-12-14 12:35:40|1849.84|1829.84|1850.38|1830.38|1850.38|1830.38|1849.67|1829.67|23
1639485350000|2021-12-14 12:35:50|1850.47|1830.47|1850.67|1830.67|1851.01|1831.01|1850.46|1830.46|28
1639485360000|2021-12-14 12:36:00|1850.12|1830.12|1850.14|1830.14|1850.33|1830.33|1850.12|1830.12|18
1639485370000|2021-12-14 12:36:10|1850.15|1830.15|1849.7|1829.7|1850.3|1830.3|1849.56|1829.56|31
1639485380000|2021-12-14 12:36:20|1849.71|1829.71|1849.8|1829.8|1850.28|1830.28|1849.71|1829.71|23
1639485390000|2021-12-14 12:36:30|1849.78|1829.78|1849.73|1829.73|1849.81|1829.81|1849.27|1829.27|25
1639485400000|2021-12-14 12:36:40|1849.74|1829.74|1849.82|1829.82|1849.88|1829.88|1849.58|1829.58|30
1639485410000|2021-12-14 12:36:50|1849.81|1829.81|1849.69|1829.69|1849.98|1829.98|1849.25|1829.25|25
1639485420000|2021-12-14 12:37:00|1849.67|1829.67|1849.76|1829.76|1849.87|1829.87|1849.55|1829.55|19
1639485430000|2021-12-14 12:37:10|1849.66|1829.66|1849.89|1829.89|1850.46|1830.46|1849.66|1829.66|19
1639485440000|2021-12-14 12:37:20|1849.93|1829.93|1850.73|1830.73|1850.78|1830.78|1849.75|1829.75|26
1639485450000|2021-12-14 12:37:30|1850.78|1830.78|1850.77|1830.77|1850.78|1830.78|1850.73|1830.73|5
1639485460000|2021-12-14 12:37:40|1850.73|1830.73|1850.58|1830.58|1850.77|1830.77|1850.55|1830.55|8
1639485470000|2021-12-14 12:37:50|1850.75|1830.75|1852.48|1832.48|1852.48|1832.48|1850.62|1830.62|10
1639485480000|2021-12-14 12:38:00|1852.95|1832.95|1856.86|1836.86|1857.31|1837.31|1852.95|1832.95|28
1639485490000|2021-12-14 12:38:10|1857.08|1837.08|1857.55|1837.55|1858.6|1838.6|1857.08|1837.08|24
1639485500000|2021-12-14 12:38:20|1857.5|1837.5|1856.54|1836.54|1857.72|1837.72|1856.5|1836.5|11
1639485510000|2021-12-14 12:38:30|1856.55|1836.55|1855.92|1835.92|1857.08|1837.08|1855.73|1835.73|27
1639485520000|2021-12-14 12:38:40|1855.71|1835.71|1856.11|1836.11|1856.64|1836.64|1855.71|1835.71|26
1639485530000|2021-12-14 12:38:50|1856.1|1836.1|1856.05|1836.05|1856.15|1836.15|1855.86|1835.86|20
1639485540000|2021-12-14 12:39:00|1856.03|1836.03|1855.87|1835.87|1856.07|1836.07|1855.86|1835.86|15
1639485550000|2021-12-14 12:39:10|1855.81|1835.81|1855.77|1835.77|1856.63|1836.63|1855.71|1835.71|26
1639485560000|2021-12-14 12:39:20|1855.51|1835.51|1855.08|1835.08|1855.51|1835.51|1855.08|1835.08|17
1639485570000|2021-12-14 12:39:30|1855.1|1835.1|1853.47|1833.47|1855.12|1835.12|1853.46|1833.46|20
1639485580000|2021-12-14 12:39:40|1853.43|1833.43|1852.22|1832.22|1853.52|1833.52|1852.21|1832.21|29
1639485590000|2021-12-14 12:39:50|1852.26|1832.26|1851.36|1831.36|1852.37|1832.37|1851.36|1831.36|23
1639485600000|2021-12-14 12:40:00|1851.37|1831.37|1852.49|1832.49|1852.66|1832.66|1851.37|1831.37|27
1639485610000|2021-12-14 12:40:10|1852.52|1832.52|1852.8|1832.8|1852.94|1832.94|1852.52|1832.52|18
1639485620000|2021-12-14 12:40:20|1852.81|1832.81|1852.66|1832.66|1852.83|1832.83|1852.66|1832.66|19
1639485630000|2021-12-14 12:40:30|1852.64|1832.64|1851.72|1831.72|1852.64|1832.64|1851.69|1831.69|8
1639485640000|2021-12-14 12:40:40|1851.62|1831.62|1851.23|1831.23|1851.75|1831.75|1851.13|1831.13|20
1639485650000|2021-12-14 12:40:50|1851.5|1831.5|1851.4|1831.4|1851.5|1831.5|1851.13|1831.13|21
1639485660000|2021-12-14 12:41:00|1851.41|1831.41|1851.52|1831.52|1851.54|1831.54|1851.36|1831.36|10
1639485670000|2021-12-14 12:41:10|1851.5|1831.5|1852.23|1832.23|1852.74|1832.74|1851.5|1831.5|29
1639485680000|2021-12-14 12:41:20|1852.14|1832.14|1852.36|1832.36|1852.65|1832.65|1852.14|1832.14|29
1639485690000|2021-12-14 12:41:30|1852.3|1832.3|1851.79|1831.79|1852.3|1832.3|1851.51|1831.51|22
1639485700000|2021-12-14 12:41:40|1851.77|1831.77|1851.95|1831.95|1852.06|1832.06|1851.66|1831.66|19
1639485710000|2021-12-14 12:41:50|1851.93|1831.93|1851.16|1831.16|1851.93|1831.93|1851.16|1831.16|18
1639485720000|2021-12-14 12:42:00|1851.17|1831.17|1851.76|1831.76|1851.79|1831.79|1851.17|1831.17|21
1639485730000|2021-12-14 12:42:10|1851.77|1831.77|1851.33|1831.33|1851.77|1831.77|1851.31|1831.31|7
1639485740000|2021-12-14 12:42:20|1851.27|1831.27|1850.39|1830.39|1851.27|1831.27|1850.39|1830.39|15
1639485750000|2021-12-14 12:42:30|1850.26|1830.26|1849.68|1829.68|1850.27|1830.27|1849.61|1829.61|24
1639485760000|2021-12-14 12:42:40|1849.7|1829.7|1849.49|1829.49|1849.73|1829.73|1849.49|1829.49|13
1639485770000|2021-12-14 12:42:50|1849.5|1829.5|1849.78|1829.78|1849.81|1829.81|1849.5|1829.5|15
1639485780000|2021-12-14 12:43:00|1849.8|1829.8|1849.24|1829.24|1849.93|1829.93|1849.09|1829.09|25
1639485790000|2021-12-14 12:43:10|1849.23|1829.23|1848.82|1828.82|1849.26|1829.26|1848.8|1828.8|21
1639485800000|2021-12-14 12:43:20|1848.81|1828.81|1851.35|1831.35|1851.35|1831.35|1848.81|1828.81|29
1639485810000|2021-12-14 12:43:30|1851.49|1831.49|1851.47|1831.47|1852.08|1832.08|1851.39|1831.39|29
1639485820000|2021-12-14 12:43:40|1851.45|1831.45|1850.96|1830.96|1851.47|1831.47|1850.69|1830.69|26
1639485830000|2021-12-14 12:43:50|1850.97|1830.97|1850.59|1830.59|1850.97|1830.97|1850.45|1830.45|15
1639485840000|2021-12-14 12:44:00|1850.6|1830.6|1850.71|1830.71|1850.71|1830.71|1850.34|1830.34|17
1639485850000|2021-12-14 12:44:10|1850.62|1830.62|1850.66|1830.66|1850.71|1830.71|1850.55|1830.55|15
1639485860000|2021-12-14 12:44:20|1850.97|1830.97|1851.58|1831.58|1851.58|1831.58|1850.77|1830.77|13
1639485870000|2021-12-14 12:44:30|1851.57|1831.57|1852.04|1832.04|1852.18|1832.18|1851.5|1831.5|18
1639485880000|2021-12-14 12:44:40|1852.35|1832.35|1851.57|1831.57|1852.59|1832.59|1851.57|1831.57|33
1639485890000|2021-12-14 12:44:50|1851.53|1831.53|1851.29|1831.29|1851.53|1831.53|1851.21|1831.21|7
1639485900000|2021-12-14 12:45:00|1851.26|1831.26|1851.5|1831.5|1851.51|1831.51|1851.02|1831.02|14
1639485910000|2021-12-14 12:45:10|1851.8|1831.8|1853.09|1833.09|1853.09|1833.09|1851.8|1831.8|8
1639485920000|2021-12-14 12:45:20|1853|1833|1854.43|1834.43|1854.43|1834.43|1853|1833|16
1639485930000|2021-12-14 12:45:30|1854.6|1834.6|1854.55|1834.55|1855.26|1835.26|1854.49|1834.49|16
1639485940000|2021-12-14 12:45:40|1854.72|1834.72|1855.36|1835.36|1855.41|1835.41|1854.7|1834.7|18
1639485950000|2021-12-14 12:45:50|1855.23|1835.23|1854.63|1834.63|1855.28|1835.28|1854.52|1834.52|26
1639485960000|2021-12-14 12:46:00|1854.7|1834.7|1854.38|1834.38|1854.73|1834.73|1854.37|1834.37|22
1639485970000|2021-12-14 12:46:10|1854.37|1834.37|1853.92|1833.92|1854.37|1834.37|1853.92|1833.92|14
1639485980000|2021-12-14 12:46:20|1853.76|1833.76|1853.28|1833.28|1853.85|1833.85|1853.28|1833.28|19
1639485990000|2021-12-14 12:46:30|1853.36|1833.36|1853.73|1833.73|1853.73|1833.73|1853.27|1833.27|17
1639486000000|2021-12-14 12:46:40|1853.59|1833.59|1854.32|1834.32|1854.35|1834.35|1853.59|1833.59|10
1639486010000|2021-12-14 12:46:50|1854.45|1834.45|1855.34|1835.34|1855.34|1835.34|1854.44|1834.44|6
1639486020000|2021-12-14 12:47:00|1855.28|1835.28|1855.69|1835.69|1856.27|1836.27|1855.28|1835.28|14
1639486030000|2021-12-14 12:47:10|1855.67|1835.67|1855.42|1835.42|1855.7|1835.7|1855.34|1835.34|11
1639486040000|2021-12-14 12:47:20|1855.4|1835.4|1854.59|1834.59|1855.42|1835.42|1854.59|1834.59|15
1639486050000|2021-12-14 12:47:30|1854.7|1834.7|1853.69|1833.69|1854.72|1834.72|1853.53|1833.53|18
1639486060000|2021-12-14 12:47:40|1853.71|1833.71|1853.12|1833.12|1853.71|1833.71|1853.1|1833.1|17
1639486070000|2021-12-14 12:47:50|1853.17|1833.17|1852.08|1832.08|1853.17|1833.17|1852.08|1832.08|20
1639486080000|2021-12-14 12:48:00|1852|1832|1852.5|1832.5|1852.5|1832.5|1851.88|1831.88|13
1639486090000|2021-12-14 12:48:10|1852.18|1832.18|1852.06|1832.06|1852.32|1832.32|1852.06|1832.06|9
1639486100000|2021-12-14 12:48:20|1852.12|1832.12|1851.11|1831.11|1852.12|1832.12|1851.11|1831.11|14
1639486110000|2021-12-14 12:48:30|1851.06|1831.06|1849.86|1829.86|1851.07|1831.07|1849.86|1829.86|24
1639486120000|2021-12-14 12:48:40|1849.87|1829.87|1850.37|1830.37|1850.44|1830.44|1849.8|1829.8|26
1639486130000|2021-12-14 12:48:50|1850.2|1830.2|1849.58|1829.58|1850.2|1830.2|1849.25|1829.25|19
1639486140000|2021-12-14 12:49:00|1849.59|1829.59|1850.09|1830.09|1850.1|1830.1|1849.49|1829.49|28
1639486150000|2021-12-14 12:49:10|1850.08|1830.08|1849.84|1829.84|1850.08|1830.08|1849.77|1829.77|6
1639486160000|2021-12-14 12:49:20|1849.85|1829.85|1848.78|1828.78|1849.85|1829.85|1848.78|1828.78|24
1639486170000|2021-12-14 12:49:30|1848.81|1828.81|1848.16|1828.16|1848.81|1828.81|1848.16|1828.16|11
1639486180000|2021-12-14 12:49:40|1847.94|1827.94|1847.71|1827.71|1848.2|1828.2|1847.65|1827.65|16
1639486190000|2021-12-14 12:49:50|1847.91|1827.91|1847.67|1827.67|1847.91|1827.91|1847.67|1827.67|2
1639486200000|2021-12-14 12:50:00|1847.69|1827.69|1846.56|1826.56|1847.69|1827.69|1846.44|1826.44|18
1639486210000|2021-12-14 12:50:10|1846.51|1826.51|1845.96|1825.96|1846.51|1826.51|1845.96|1825.96|6
1639486220000|2021-12-14 12:50:20|1846.04|1826.04|1846.13|1826.13|1846.13|1826.13|1845.96|1825.96|4
1639486230000|2021-12-14 12:50:30|1846.04|1826.04|1845.72|1825.72|1846.04|1826.04|1845.4|1825.4|11
1639486240000|2021-12-14 12:50:40|1845.67|1825.67|1845.67|1825.67|1845.67|1825.67|1845.67|1825.67|1
1639486250000|2021-12-14 12:50:50|1845.62|1825.62|1844.65|1824.65|1845.62|1825.62|1844.65|1824.65|20
1639486260000|2021-12-14 12:51:00|1844.72|1824.72|1845.15|1825.15|1845.34|1825.34|1844.72|1824.72|19
1639486270000|2021-12-14 12:51:10|1845.13|1825.13|1846.15|1826.15|1846.15|1826.15|1845.13|1825.13|18
1639486280000|2021-12-14 12:51:20|1846.16|1826.16|1845.66|1825.66|1846.16|1826.16|1845.64|1825.64|12
1639486290000|2021-12-14 12:51:30|1845.72|1825.72|1846|1826|1846.36|1826.36|1845.66|1825.66|29
1639486300000|2021-12-14 12:51:40|1846.01|1826.01|1847.33|1827.33|1847.33|1827.33|1846.01|1826.01|20
1639486310000|2021-12-14 12:51:50|1847.42|1827.42|1848.23|1828.23|1848.23|1828.23|1847.32|1827.32|10
1639486320000|2021-12-14 12:52:00|1848.18|1828.18|1849.09|1829.09|1849.46|1829.46|1848.12|1828.12|22
1639486330000|2021-12-14 12:52:10|1848.69|1828.69|1848.94|1828.94|1849.04|1829.04|1848.62|1828.62|24
1639486340000|2021-12-14 12:52:20|1848.96|1828.96|1849.61|1829.61|1849.61|1829.61|1848.64|1828.64|22
1639486350000|2021-12-14 12:52:30|1849.72|1829.72|1849.04|1829.04|1849.72|1829.72|1849|1829|23
1639486360000|2021-12-14 12:52:40|1849.5|1829.5|1850.57|1830.57|1850.57|1830.57|1849.5|1829.5|19
1639486370000|2021-12-14 12:52:50|1850.52|1830.52|1851.05|1831.05|1851.06|1831.06|1850.52|1830.52|6
1639486380000|2021-12-14 12:53:00|1851.06|1831.06|1850.83|1830.83|1852.46|1832.46|1850.83|1830.83|23
1639486390000|2021-12-14 12:53:10|1851.18|1831.18|1851.3|1831.3|1851.3|1831.3|1850.85|1830.85|6
1639486400000|2021-12-14 12:53:20|1851.22|1831.22|1850.66|1830.66|1851.31|1831.31|1850.66|1830.66|15
1639486410000|2021-12-14 12:53:30|1850.69|1830.69|1850.9|1830.9|1851.08|1831.08|1850.69|1830.69|9
1639486420000|2021-12-14 12:53:40|1850.92|1830.92|1850.77|1830.77|1851.33|1831.33|1850.77|1830.77|16
1639486430000|2021-12-14 12:53:50|1850.78|1830.78|1849.58|1829.58|1850.78|1830.78|1849.58|1829.58|16
1639486440000|2021-12-14 12:54:00|1849.6|1829.6|1849.18|1829.18|1849.66|1829.66|1849.07|1829.07|23
1639486450000|2021-12-14 12:54:10|1849.19|1829.19|1848.29|1828.29|1849.23|1829.23|1847.98|1827.98|17
1639486460000|2021-12-14 12:54:20|1848.24|1828.24|1848.11|1828.11|1848.29|1828.29|1848.02|1828.02|25
1639486470000|2021-12-14 12:54:30|1848.09|1828.09|1849.49|1829.49|1849.49|1829.49|1847.97|1827.97|22
1639486480000|2021-12-14 12:54:40|1849.6|1829.6|1850.46|1830.46|1850.46|1830.46|1849.57|1829.57|10
1639486490000|2021-12-14 12:54:50|1850.45|1830.45|1851.16|1831.16|1851.23|1831.23|1850.45|1830.45|10
1639486500000|2021-12-14 12:55:00|1851.13|1831.13|1850.88|1830.88|1851.13|1831.13|1850.62|1830.62|4
1639486510000|2021-12-14 12:55:10|1850.69|1830.69|1850.8|1830.8|1850.8|1830.8|1850.69|1830.69|2
1639486520000|2021-12-14 12:55:20|1850.84|1830.84|1851.27|1831.27|1851.27|1831.27|1850.84|1830.84|5
1639486530000|2021-12-14 12:55:30|1851.21|1831.21|1850.52|1830.52|1851.23|1831.23|1850.51|1830.51|19
1639486540000|2021-12-14 12:55:40|1850.55|1830.55|1851.2|1831.2|1851.26|1831.26|1850.55|1830.55|14
1639486550000|2021-12-14 12:55:50|1851.44|1831.44|1851.37|1831.37|1851.44|1831.44|1851.37|1831.37|2
1639486560000|2021-12-14 12:56:00|1851.48|1831.48|1852.22|1832.22|1852.26|1832.26|1851.45|1831.45|15
1639486570000|2021-12-14 12:56:10|1851.95|1831.95|1852.16|1832.16|1852.25|1832.25|1851.95|1831.95|5
1639486580000|2021-12-14 12:56:20|1852.25|1832.25|1851.96|1831.96|1852.25|1832.25|1851.95|1831.95|5
1639486590000|2021-12-14 12:56:30|1852.22|1832.22|1852.1|1832.1|1852.28|1832.28|1851.71|1831.71|9
1639486600000|2021-12-14 12:56:40|1852.13|1832.13|1852.26|1832.26|1852.26|1832.26|1852.13|1832.13|2
1639486610000|2021-12-14 12:56:50|1852.23|1832.23|1851.02|1831.02|1852.39|1832.39|1851.02|1831.02|12
1639486620000|2021-12-14 12:57:00|1851.17|1831.17|1851.38|1831.38|1851.43|1831.43|1851.04|1831.04|15
1639486630000|2021-12-14 12:57:10|1851.28|1831.28|1850.57|1830.57|1851.38|1831.38|1850.55|1830.55|18
1639486640000|2021-12-14 12:57:20|1850.56|1830.56|1849.19|1829.19|1850.56|1830.56|1849.19|1829.19|28
1639486650000|2021-12-14 12:57:30|1849.36|1829.36|1849.53|1829.53|1849.53|1829.53|1849.12|1829.12|25
1639486660000|2021-12-14 12:57:40|1849.56|1829.56|1849.67|1829.67|1850.08|1830.08|1849.56|1829.56|18
1639486670000|2021-12-14 12:57:50|1849.72|1829.72|1847.49|1827.49|1849.73|1829.73|1847.48|1827.48|19
1639486680000|2021-12-14 12:58:00|1847.46|1827.46|1847.8|1827.8|1847.85|1827.85|1847.46|1827.46|26
1639486690000|2021-12-14 12:58:10|1847.77|1827.77|1847.7|1827.7|1847.86|1827.86|1847.55|1827.55|14
1639486700000|2021-12-14 12:58:20|1847.72|1827.72|1848.63|1828.63|1848.66|1828.66|1847.72|1827.72|9
1639486710000|2021-12-14 12:58:30|1848.69|1828.69|1849.28|1829.28|1849.36|1829.36|1848.52|1828.52|15
1639486720000|2021-12-14 12:58:40|1849.4|1829.4|1849.34|1829.34|1849.4|1829.4|1849.34|1829.34|5
1639486730000|2021-12-14 12:58:50|1849.75|1829.75|1849.2|1829.2|1849.75|1829.75|1849.13|1829.13|12
1639486740000|2021-12-14 12:59:00|1849.08|1829.08|1848.86|1828.86|1849.08|1829.08|1848.86|1828.86|14
1639486750000|2021-12-14 12:59:10|1848.93|1828.93|1848.31|1828.31|1848.94|1828.94|1848.23|1828.23|25
1639486760000|2021-12-14 12:59:20|1848.32|1828.32|1847.49|1827.49|1848.38|1828.38|1847.03|1827.03|29
1639486770000|2021-12-14 12:59:30|1847.5|1827.5|1846.9|1826.9|1847.63|1827.63|1846.85|1826.85|19
1639486780000|2021-12-14 12:59:40|1846.92|1826.92|1846.67|1826.67|1846.95|1826.95|1846.39|1826.39|26
1639486790000|2021-12-14 12:59:50|1846.72|1826.72|1845.88|1825.88|1846.76|1826.76|1845.88|1825.88|15
1639486800000|2021-12-14 13:00:00|1845.96|1825.96|1847.48|1827.48|1847.48|1827.48|1845.96|1825.96|23
1639486810000|2021-12-14 13:00:10|1847.35|1827.35|1847.61|1827.61|1847.66|1827.66|1847.35|1827.35|9
1639486820000|2021-12-14 13:00:20|1847.57|1827.57|1847.54|1827.54|1847.57|1827.57|1847.5|1827.5|6
1639486830000|2021-12-14 13:00:30|1847.59|1827.59|1848.27|1828.27|1848.27|1828.27|1847.59|1827.59|9
1639486840000|2021-12-14 13:00:40|1848.5|1828.5|1850.06|1830.06|1850.06|1830.06|1848.5|1828.5|12
1639486850000|2021-12-14 13:00:50|1849.69|1829.69|1848.85|1828.85|1849.69|1829.69|1848.85|1828.85|11
1639486860000|2021-12-14 13:01:00|1849.38|1829.38|1848.56|1828.56|1849.38|1829.38|1848.45|1828.45|14
1639486870000|2021-12-14 13:01:10|1848.52|1828.52|1849.24|1829.24|1849.24|1829.24|1848.33|1828.33|14
1639486880000|2021-12-14 13:01:20|1849.48|1829.48|1850.25|1830.25|1850.26|1830.26|1849.47|1829.47|8
1639486890000|2021-12-14 13:01:30|1850.24|1830.24|1852.5|1832.5|1852.5|1832.5|1850.24|1830.24|20
1639486900000|2021-12-14 13:01:40|1852.41|1832.41|1852.77|1832.77|1853.35|1833.35|1852.27|1832.27|24
1639486910000|2021-12-14 13:01:50|1852.7|1832.7|1851.64|1831.64|1852.75|1832.75|1851.58|1831.58|23
1639486920000|2021-12-14 13:02:00|1851.59|1831.59|1851.48|1831.48|1851.64|1831.64|1851.47|1831.47|11
1639486930000|2021-12-14 13:02:10|1851.31|1831.31|1852.36|1832.36|1852.39|1832.39|1851.31|1831.31|14
1639486940000|2021-12-14 13:02:20|1852.29|1832.29|1852.34|1832.34|1852.44|1832.44|1851.89|1831.89|17
1639486950000|2021-12-14 13:02:30|1852.32|1832.32|1852.51|1832.51|1852.55|1832.55|1852.32|1832.32|6
1639486960000|2021-12-14 13:02:40|1852.47|1832.47|1851.75|1831.75|1852.47|1832.47|1851.75|1831.75|12
1639486970000|2021-12-14 13:02:50|1851.82|1831.82|1852.44|1832.44|1852.48|1832.48|1851.82|1831.82|22
1639486980000|2021-12-14 13:03:00|1852.42|1832.42|1853.33|1833.33|1853.33|1833.33|1852.42|1832.42|9
1639486990000|2021-12-14 13:03:10|1853.38|1833.38|1853.81|1833.81|1853.82|1833.82|1853.38|1833.38|9
1639487000000|2021-12-14 13:03:20|1853.74|1833.74|1854.72|1834.72|1854.76|1834.76|1853.69|1833.69|16
1639487010000|2021-12-14 13:03:30|1855.02|1835.02|1855.37|1835.37|1855.44|1835.44|1855.02|1835.02|8
1639487020000|2021-12-14 13:03:40|1855.38|1835.38|1857.26|1837.26|1857.45|1837.45|1855.38|1835.38|21
1639487030000|2021-12-14 13:03:50|1858.41|1838.41|1857.76|1837.76|1858.41|1838.41|1857.63|1837.63|12
1639487040000|2021-12-14 13:04:00|1857.75|1837.75|1857.65|1837.65|1858|1838|1857.56|1837.56|13
1639487050000|2021-12-14 13:04:10|1857.9|1837.9|1856.88|1836.88|1857.9|1837.9|1856.88|1836.88|16
1639487060000|2021-12-14 13:04:20|1856.86|1836.86|1855.08|1835.08|1856.91|1836.91|1855.08|1835.08|23
1639487070000|2021-12-14 13:04:30|1855.09|1835.09|1854.66|1834.66|1855.25|1835.25|1854.54|1834.54|26
1639487080000|2021-12-14 13:04:40|1854.74|1834.74|1854.52|1834.52|1854.74|1834.74|1854.49|1834.49|12
1639487090000|2021-12-14 13:04:50|1854.5|1834.5|1853.89|1833.89|1854.5|1834.5|1853.77|1833.77|23
1639487100000|2021-12-14 13:05:00|1853.88|1833.88|1853.88|1833.88|1853.93|1833.93|1853.8|1833.8|14
1639487110000|2021-12-14 13:05:10|1853.69|1833.69|1853.77|1833.77|1853.89|1833.89|1853.49|1833.49|19
1639487120000|2021-12-14 13:05:20|1853.83|1833.83|1852.78|1832.78|1854.12|1834.12|1852.78|1832.78|23
1639487130000|2021-12-14 13:05:30|1852.76|1832.76|1852.02|1832.02|1852.76|1832.76|1851.99|1831.99|17
1639487140000|2021-12-14 13:05:40|1852.03|1832.03|1851.59|1831.59|1852.03|1832.03|1851.37|1831.37|22
1639487150000|2021-12-14 13:05:50|1851.61|1831.61|1851.56|1831.56|1852|1832|1851.51|1831.51|23
1639487160000|2021-12-14 13:06:00|1851.57|1831.57|1851.71|1831.71|1851.86|1831.86|1851.53|1831.53|16
1639487170000|2021-12-14 13:06:10|1851.75|1831.75|1852.15|1832.15|1852.15|1832.15|1851.56|1831.56|15
1639487180000|2021-12-14 13:06:20|1852.07|1832.07|1853.53|1833.53|1853.75|1833.75|1852.07|1832.07|23
1639487190000|2021-12-14 13:06:30|1853.52|1833.52|1852.72|1832.72|1853.52|1833.52|1852.72|1832.72|14
1639487200000|2021-12-14 13:06:40|1852.71|1832.71|1852.7|1832.7|1852.84|1832.84|1852.7|1832.7|5
1639487210000|2021-12-14 13:06:50|1852.8|1832.8|1852.97|1832.97|1852.97|1832.97|1852.75|1832.75|16
1639487220000|2021-12-14 13:07:00|1852.98|1832.98|1852.81|1832.81|1852.98|1832.98|1852.76|1832.76|7
1639487230000|2021-12-14 13:07:10|1852.8|1832.8|1851.66|1831.66|1852.8|1832.8|1851.66|1831.66|13
1639487240000|2021-12-14 13:07:20|1851.64|1831.64|1851.83|1831.83|1851.83|1831.83|1851.62|1831.62|11
1639487250000|2021-12-14 13:07:30|1851.84|1831.84|1851.58|1831.58|1851.84|1831.84|1851.51|1831.51|18
1639487260000|2021-12-14 13:07:40|1851.73|1831.73|1851.6|1831.6|1851.9|1831.9|1851.48|1831.48|17
1639487270000|2021-12-14 13:07:50|1851.56|1831.56|1850.5|1830.5|1851.56|1831.56|1850.5|1830.5|17
1639487280000|2021-12-14 13:08:00|1850.59|1830.59|1850.73|1830.73|1850.73|1830.73|1849.95|1829.95|25
1639487290000|2021-12-14 13:08:10|1850.74|1830.74|1851.55|1831.55|1851.83|1831.83|1850.74|1830.74|27
1639487300000|2021-12-14 13:08:20|1851.56|1831.56|1853.53|1833.53|1853.53|1833.53|1851.56|1831.56|14
1639487310000|2021-12-14 13:08:30|1853.45|1833.45|1854.15|1834.15|1854.61|1834.61|1853.45|1833.45|17
1639487320000|2021-12-14 13:08:40|1853.74|1833.74|1853.48|1833.48|1854.06|1834.06|1853.48|1833.48|17
1639487330000|2021-12-14 13:08:50|1853.54|1833.54|1853.68|1833.68|1853.69|1833.69|1853.52|1833.52|6
1639487340000|2021-12-14 13:09:00|1853.65|1833.65|1853.65|1833.65|1853.65|1833.65|1853.65|1833.65|1
1639487350000|2021-12-14 13:09:10|1853.66|1833.66|1854.26|1834.26|1854.5|1834.5|1853.62|1833.62|9
1639487360000|2021-12-14 13:09:20|1854.28|1834.28|1855.62|1835.62|1855.63|1835.63|1854.21|1834.21|19
1639487370000|2021-12-14 13:09:30|1855.68|1835.68|1855.57|1835.57|1856.06|1836.06|1855.54|1835.54|21
1639487380000|2021-12-14 13:09:40|1855.56|1835.56|1856.38|1836.38|1856.57|1836.57|1855.55|1835.55|12
1639487390000|2021-12-14 13:09:50|1856.19|1836.19|1855.59|1835.59|1856.19|1836.19|1855.57|1835.57|15
1639487400000|2021-12-14 13:10:00|1855.6|1835.6|1856.22|1836.22|1856.22|1836.22|1855.54|1835.54|14
1639487410000|2021-12-14 13:10:10|1856.49|1836.49|1856.46|1836.46|1856.49|1836.49|1856.46|1836.46|2
1639487430000|2021-12-14 13:10:30|1856.44|1836.44|1856.55|1836.55|1856.55|1836.55|1856.44|1836.44|7
1639487440000|2021-12-14 13:10:40|1856.54|1836.54|1856.06|1836.06|1856.54|1836.54|1856.02|1836.02|14
1639487450000|2021-12-14 13:10:50|1855.91|1835.91|1856.1|1836.1|1856.15|1836.15|1855.76|1835.76|16
1639487460000|2021-12-14 13:11:00|1856.35|1836.35|1856.59|1836.59|1856.59|1836.59|1856.29|1836.29|5
1639487470000|2021-12-14 13:11:10|1856.5|1836.5|1856.49|1836.49|1856.5|1836.5|1856.38|1836.38|5
1639487480000|2021-12-14 13:11:20|1856.35|1836.35|1856.35|1836.35|1856.35|1836.35|1856.35|1836.35|1
1639487490000|2021-12-14 13:11:30|1856.49|1836.49|1855.69|1835.69|1856.5|1836.5|1855.68|1835.68|8
1639487500000|2021-12-14 13:11:40|1855.95|1835.95|1855.75|1835.75|1856.02|1836.02|1855.68|1835.68|9
1639487510000|2021-12-14 13:11:50|1855.64|1835.64|1855.41|1835.41|1855.64|1835.64|1855.28|1835.28|23
1639487520000|2021-12-14 13:12:00|1855.53|1835.53|1856.32|1836.32|1856.33|1836.33|1855.51|1835.51|15
1639487530000|2021-12-14 13:12:10|1856.33|1836.33|1856.16|1836.16|1856.33|1836.33|1856.05|1836.05|9
1639487540000|2021-12-14 13:12:20|1856.07|1836.07|1856.04|1836.04|1856.08|1836.08|1856.04|1836.04|3
1639487550000|2021-12-14 13:12:30|1856.08|1836.08|1856.05|1836.05|1856.08|1836.08|1856.05|1836.05|2
1639487560000|2021-12-14 13:12:40|1855.9|1835.9|1856.06|1836.06|1856.28|1836.28|1855.9|1835.9|10
1639487570000|2021-12-14 13:12:50|1856.04|1836.04|1856.41|1836.41|1856.47|1836.47|1855.73|1835.73|11
1639487580000|2021-12-14 13:13:00|1856.42|1836.42|1856.53|1836.53|1856.58|1836.58|1856.42|1836.42|18
1639487590000|2021-12-14 13:13:10|1856.52|1836.52|1855.59|1835.59|1856.52|1836.52|1855.56|1835.56|22
1639487600000|2021-12-14 13:13:20|1855.58|1835.58|1855.55|1835.55|1855.58|1835.58|1855.44|1835.44|12
1639487610000|2021-12-14 13:13:30|1855.54|1835.54|1854.94|1834.94|1855.55|1835.55|1854.93|1834.93|16
1639487620000|2021-12-14 13:13:40|1854.91|1834.91|1854.59|1834.59|1854.91|1834.91|1854.49|1834.49|13
1639487630000|2021-12-14 13:13:50|1854.61|1834.61|1854.68|1834.68|1854.74|1834.74|1854.49|1834.49|15
1639487640000|2021-12-14 13:14:00|1854.96|1834.96|1854.66|1834.66|1855.08|1835.08|1854.66|1834.66|16
1639487650000|2021-12-14 13:14:10|1854.65|1834.65|1854.29|1834.29|1854.65|1834.65|1854.26|1834.26|10
1639487660000|2021-12-14 13:14:20|1854.07|1834.07|1854.07|1834.07|1854.07|1834.07|1854.07|1834.07|1
1639487670000|2021-12-14 13:14:30|1854.04|1834.04|1854.04|1834.04|1854.04|1834.04|1854.04|1834.04|1
1639487680000|2021-12-14 13:14:40|1854.01|1834.01|1854.02|1834.02|1854.02|1834.02|1854.01|1834.01|2
1639487690000|2021-12-14 13:14:50|1853.94|1833.94|1853.92|1833.92|1853.94|1833.94|1853.92|1833.92|2
1639487700000|2021-12-14 13:15:00|1853.91|1833.91|1852.58|1832.58|1853.91|1833.91|1852.54|1832.54|22
1639487710000|2021-12-14 13:15:10|1852.57|1832.57|1852.69|1832.69|1852.69|1832.69|1852.57|1832.57|2
1639487720000|2021-12-14 13:15:20|1851.74|1831.74|1852.01|1832.01|1852.11|1832.11|1851.58|1831.58|20
1639487730000|2021-12-14 13:15:30|1852.08|1832.08|1852.16|1832.16|1852.5|1832.5|1851.75|1831.75|25
1639487740000|2021-12-14 13:15:40|1851.82|1831.82|1851.83|1831.83|1851.93|1831.93|1851.78|1831.78|14
1639487750000|2021-12-14 13:15:50|1851.81|1831.81|1851.59|1831.59|1851.81|1831.81|1851.51|1831.51|13
1639487760000|2021-12-14 13:16:00|1851.57|1831.57|1850.84|1830.84|1851.57|1831.57|1850.84|1830.84|28
1639487770000|2021-12-14 13:16:10|1850.59|1830.59|1849.75|1829.75|1850.59|1830.59|1849.68|1829.68|16
1639487780000|2021-12-14 13:16:20|1849.82|1829.82|1849.67|1829.67|1849.82|1829.82|1849.57|1829.57|15
1639487790000|2021-12-14 13:16:30|1849.77|1829.77|1849.5|1829.5|1849.83|1829.83|1849.5|1829.5|13
1639487800000|2021-12-14 13:16:40|1849.6|1829.6|1849.72|1829.72|1849.77|1829.77|1849.6|1829.6|13
1639487810000|2021-12-14 13:16:50|1849.74|1829.74|1849.51|1829.51|1849.74|1829.74|1849.44|1829.44|20
1639487820000|2021-12-14 13:17:00|1849.67|1829.67|1851.37|1831.37|1851.39|1831.39|1849.58|1829.58|22
1639487830000|2021-12-14 13:17:10|1851.84|1831.84|1850.16|1830.16|1852.21|1832.21|1850.15|1830.15|28
1639487840000|2021-12-14 13:17:20|1850.41|1830.41|1848.99|1828.99|1850.41|1830.41|1848.99|1828.99|12
1639487850000|2021-12-14 13:17:30|1848.97|1828.97|1849.13|1829.13|1849.13|1829.13|1848.94|1828.94|7
1639487860000|2021-12-14 13:17:40|1849.11|1829.11|1849.29|1829.29|1849.29|1829.29|1849.08|1829.08|6
1639487870000|2021-12-14 13:17:50|1849.41|1829.41|1849.63|1829.63|1849.63|1829.63|1849.41|1829.41|4
1639487880000|2021-12-14 13:18:00|1849.7|1829.7|1850|1830|1850.44|1830.44|1849.7|1829.7|8
1639487890000|2021-12-14 13:18:10|1850.42|1830.42|1850.4|1830.4|1850.58|1830.58|1850.33|1830.33|8
1639487900000|2021-12-14 13:18:20|1850.45|1830.45|1850.39|1830.39|1850.52|1830.52|1850.3|1830.3|21
1639487910000|2021-12-14 13:18:30|1850.42|1830.42|1851.43|1831.43|1851.46|1831.46|1850.42|1830.42|13
1639487920000|2021-12-14 13:18:40|1851.46|1831.46|1850.01|1830.01|1851.47|1831.47|1850.01|1830.01|25
1639487930000|2021-12-14 13:18:50|1850.19|1830.19|1849.71|1829.71|1850.19|1830.19|1849.58|1829.58|28
1639487940000|2021-12-14 13:19:00|1849.66|1829.66|1847.77|1827.77|1849.72|1829.72|1847.77|1827.77|27
1639487950000|2021-12-14 13:19:10|1847.78|1827.78|1846.86|1826.86|1848.02|1828.02|1846.86|1826.86|25
1639487960000|2021-12-14 13:19:20|1847.01|1827.01|1846.96|1826.96|1847.02|1827.02|1846.8|1826.8|12
1639487970000|2021-12-14 13:19:30|1846.95|1826.95|1846.16|1826.16|1846.95|1826.95|1846.11|1826.11|26
1639487980000|2021-12-14 13:19:40|1846.19|1826.19|1845.56|1825.56|1846.19|1826.19|1845.54|1825.54|18
1639487990000|2021-12-14 13:19:50|1845.55|1825.55|1845.25|1825.25|1845.6|1825.6|1845.25|1825.25|17
1639488000000|2021-12-14 13:20:00|1845.32|1825.32|1845.25|1825.25|1845.42|1825.42|1845.21|1825.21|15
1639488010000|2021-12-14 13:20:10|1845.41|1825.41|1844.72|1824.72|1845.41|1825.41|1844.66|1824.66|22
1639488020000|2021-12-14 13:20:20|1844.68|1824.68|1843.89|1823.89|1844.68|1824.68|1843.88|1823.88|6
1639488030000|2021-12-14 13:20:30|1844.04|1824.04|1841.01|1821.01|1844.04|1824.04|1841.01|1821.01|28
1639488040000|2021-12-14 13:20:40|1841|1821|1841.73|1821.73|1841.76|1821.76|1840.76|1820.76|23
1639488050000|2021-12-14 13:20:50|1841.71|1821.71|1841.3|1821.3|1841.74|1821.74|1840.88|1820.88|16
1639488060000|2021-12-14 13:21:00|1841.25|1821.25|1841.3|1821.3|1841.62|1821.62|1841.02|1821.02|15
1639488070000|2021-12-14 13:21:10|1841.25|1821.25|1841.19|1821.19|1841.4|1821.4|1840.88|1820.88|27
1639488080000|2021-12-14 13:21:20|1841.28|1821.28|1841.22|1821.22|1841.53|1821.53|1841.04|1821.04|33
1639488090000|2021-12-14 13:21:30|1841.18|1821.18|1840.41|1820.41|1841.32|1821.32|1840.41|1820.41|35
1639488100000|2021-12-14 13:21:40|1840.4|1820.4|1839.03|1819.03|1840.4|1820.4|1839.02|1819.02|28
1639488110000|2021-12-14 13:21:50|1839.13|1819.13|1839.84|1819.84|1839.85|1819.85|1839.13|1819.13|34
1639488120000|2021-12-14 13:22:00|1839.83|1819.83|1838.94|1818.94|1839.94|1819.94|1838.94|1818.94|30
1639488130000|2021-12-14 13:22:10|1838.87|1818.87|1838.78|1818.78|1839.11|1819.11|1838.46|1818.46|29
1639488140000|2021-12-14 13:22:20|1838.72|1818.72|1839.01|1819.01|1839.18|1819.18|1838.63|1818.63|23
1639488150000|2021-12-14 13:22:30|1839.03|1819.03|1838.81|1818.81|1839.58|1819.58|1838.75|1818.75|30
1639488160000|2021-12-14 13:22:40|1838.85|1818.85|1839.63|1819.63|1839.63|1819.63|1838.41|1818.41|29
1639488170000|2021-12-14 13:22:50|1839.71|1819.71|1839.89|1819.89|1839.89|1819.89|1839.58|1819.58|20
1639488180000|2021-12-14 13:23:00|1839.87|1819.87|1842.01|1822.01|1842.01|1822.01|1839.81|1819.81|26
1639488190000|2021-12-14 13:23:10|1842.16|1822.16|1840.96|1820.96|1842.66|1822.66|1840.79|1820.79|31
1639488200000|2021-12-14 13:23:20|1840.95|1820.95|1840.76|1820.76|1841.03|1821.03|1840.48|1820.48|31
1639488210000|2021-12-14 13:23:30|1840.75|1820.75|1840.75|1820.75|1840.76|1820.76|1840.5|1820.5|7
1639488220000|2021-12-14 13:23:40|1840.74|1820.74|1840.71|1820.71|1841.16|1821.16|1840.5|1820.5|26
1639488230000|2021-12-14 13:23:50|1840.73|1820.73|1840.32|1820.32|1840.91|1820.91|1840.23|1820.23|24
1639488240000|2021-12-14 13:24:00|1840.31|1820.31|1840.5|1820.5|1840.5|1820.5|1839.62|1819.62|30
1639488250000|2021-12-14 13:24:10|1840.62|1820.62|1840.09|1820.09|1840.67|1820.67|1840.09|1820.09|25
1639488260000|2021-12-14 13:24:20|1840.08|1820.08|1838.92|1818.92|1840.08|1820.08|1838.56|1818.56|32
1639488270000|2021-12-14 13:24:30|1838.93|1818.93|1838.2|1818.2|1839.02|1819.02|1838.18|1818.18|30
1639488280000|2021-12-14 13:24:40|1838.21|1818.21|1837.51|1817.51|1838.32|1818.32|1837.44|1817.44|24
1639488290000|2021-12-14 13:24:50|1837.58|1817.58|1837.57|1817.57|1837.86|1817.86|1837.52|1817.52|22
1639488300000|2021-12-14 13:25:00|1837.58|1817.58|1837.75|1817.75|1837.82|1817.82|1837.46|1817.46|22
1639488310000|2021-12-14 13:25:10|1837.74|1817.74|1837.76|1817.76|1837.92|1817.92|1837.45|1817.45|24
1639488320000|2021-12-14 13:25:20|1837.66|1817.66|1837.09|1817.09|1837.72|1817.72|1836.92|1816.92|28
1639488330000|2021-12-14 13:25:30|1837.08|1817.08|1835.18|1815.18|1837.08|1817.08|1835.18|1815.18|20
1639488340000|2021-12-14 13:25:40|1835.4|1815.4|1835.72|1815.72|1835.8|1815.8|1835.4|1815.4|26
1639488350000|2021-12-14 13:25:50|1835.7|1815.7|1835.57|1815.57|1835.7|1815.7|1835.39|1815.39|20
1639488360000|2021-12-14 13:26:00|1835.55|1815.55|1836.51|1816.51|1836.54|1816.54|1835.53|1815.53|14
1639488370000|2021-12-14 13:26:10|1836.57|1816.57|1835.48|1815.48|1836.57|1816.57|1835.25|1815.25|20
1639488380000|2021-12-14 13:26:20|1835.86|1815.86|1836.48|1816.48|1836.48|1816.48|1835.86|1815.86|16
1639488390000|2021-12-14 13:26:30|1836.33|1816.33|1836.49|1816.49|1836.52|1816.52|1836.29|1816.29|7
1639488400000|2021-12-14 13:26:40|1836.53|1816.53|1836.52|1816.52|1836.53|1816.53|1836.4|1816.4|5
1639488410000|2021-12-14 13:26:50|1836.48|1816.48|1837.91|1817.91|1837.91|1817.91|1836.48|1816.48|16
1639488420000|2021-12-14 13:27:00|1837.99|1817.99|1838.71|1818.71|1838.73|1818.73|1837.63|1817.63|18
1639488430000|2021-12-14 13:27:10|1838.51|1818.51|1839.13|1819.13|1839.39|1819.39|1838.51|1818.51|19
1639488440000|2021-12-14 13:27:20|1839.2|1819.2|1839.52|1819.52|1839.57|1819.57|1839.14|1819.14|17
1639488450000|2021-12-14 13:27:30|1839.5|1819.5|1839.66|1819.66|1839.67|1819.67|1838.97|1818.97|19
1639488460000|2021-12-14 13:27:40|1839.64|1819.64|1838.68|1818.68|1839.64|1819.64|1838.66|1818.66|25
1639488470000|2021-12-14 13:27:50|1838.66|1818.66|1839.07|1819.07|1839.24|1819.24|1838.52|1818.52|27
1639488480000|2021-12-14 13:28:00|1839.14|1819.14|1840.18|1820.18|1840.28|1820.28|1839.14|1819.14|20
1639488490000|2021-12-14 13:28:10|1840.29|1820.29|1839.96|1819.96|1840.29|1820.29|1839.74|1819.74|18
1639488500000|2021-12-14 13:28:20|1839.9|1819.9|1839.34|1819.34|1840|1820|1839.27|1819.27|23
1639488510000|2021-12-14 13:28:30|1839.33|1819.33|1839.24|1819.24|1839.59|1819.59|1839.24|1819.24|9
1639488520000|2021-12-14 13:28:40|1839.23|1819.23|1837.57|1817.57|1839.23|1819.23|1837.57|1817.57|29
1639488530000|2021-12-14 13:28:50|1837.52|1817.52|1836.41|1816.41|1837.52|1817.52|1836.2|1816.2|22
1639488540000|2021-12-14 13:29:00|1836.31|1816.31|1838.53|1818.53|1838.53|1818.53|1836.31|1816.31|28
1639488550000|2021-12-14 13:29:10|1838.56|1818.56|1838.71|1818.71|1838.75|1818.75|1838.56|1818.56|14
1639488560000|2021-12-14 13:29:20|1838.8|1818.8|1838.72|1818.72|1838.9|1818.9|1838.09|1818.09|22
1639488570000|2021-12-14 13:29:30|1838.7|1818.7|1838.73|1818.73|1838.77|1818.77|1838.6|1818.6|19
1639488580000|2021-12-14 13:29:40|1838.71|1818.71|1838.86|1818.86|1838.9|1818.9|1838.62|1818.62|11
1639488590000|2021-12-14 13:29:50|1838.88|1818.88|1839.77|1819.77|1840.01|1820.01|1838.88|1818.88|24
1639488600000|2021-12-14 13:30:00|1839.67|1819.67|1838.86|1818.86|1839.67|1819.67|1838.75|1818.75|25
1639488610000|2021-12-14 13:30:10|1838.89|1818.89|1837.91|1817.91|1838.89|1818.89|1837.2|1817.2|31
1639488620000|2021-12-14 13:30:20|1838.08|1818.08|1837.33|1817.33|1838.21|1818.21|1837.28|1817.28|28
1639488630000|2021-12-14 13:30:30|1837.45|1817.45|1835.79|1815.79|1837.45|1817.45|1835.79|1815.79|34
1639488640000|2021-12-14 13:30:40|1835.78|1815.78|1835.96|1815.96|1836.03|1816.03|1835.52|1815.52|21
1639488650000|2021-12-14 13:30:50|1835.95|1815.95|1835.35|1815.35|1836.2|1816.2|1835.34|1815.34|33
1639488660000|2021-12-14 13:31:00|1835.34|1815.34|1835.32|1815.32|1835.61|1815.61|1835.28|1815.28|23
1639488670000|2021-12-14 13:31:10|1835.28|1815.28|1834.73|1814.73|1835.28|1815.28|1834.6|1814.6|8
1639488680000|2021-12-14 13:31:20|1834.95|1814.95|1835.5|1815.5|1835.62|1815.62|1834.95|1814.95|18
1639488690000|2021-12-14 13:31:30|1835.53|1815.53|1836.29|1816.29|1836.4|1816.4|1835.53|1815.53|23
1639488700000|2021-12-14 13:31:40|1836.34|1816.34|1835.7|1815.7|1836.59|1816.59|1835.7|1815.7|26
1639488710000|2021-12-14 13:31:50|1835.92|1815.92|1834.77|1814.77|1835.92|1815.92|1834.64|1814.64|19
1639488720000|2021-12-14 13:32:00|1834.8|1814.8|1835.51|1815.51|1835.51|1815.51|1834.71|1814.71|23
1639488730000|2021-12-14 13:32:10|1835.45|1815.45|1835.13|1815.13|1835.5|1815.5|1835.11|1815.11|27
1639488740000|2021-12-14 13:32:20|1834.98|1814.98|1833.78|1813.78|1834.98|1814.98|1833.78|1813.78|13
1639488750000|2021-12-14 13:32:30|1833.77|1813.77|1831.47|1811.47|1833.77|1813.77|1831.47|1811.47|26
1639488760000|2021-12-14 13:32:40|1831.52|1811.52|1831.65|1811.65|1832.15|1812.15|1831.52|1811.52|7
1639488770000|2021-12-14 13:32:50|1830.93|1810.93|1831.55|1811.55|1831.76|1811.76|1830.7|1810.7|34
1639488780000|2021-12-14 13:33:00|1831.33|1811.33|1830.76|1810.76|1831.55|1811.55|1830.62|1810.62|20
1639488790000|2021-12-14 13:33:10|1830.85|1810.85|1831.08|1811.08|1831.74|1811.74|1830.62|1810.62|17
1639488800000|2021-12-14 13:33:20|1831.5|1811.5|1830.12|1810.12|1831.5|1811.5|1829.96|1809.96|19
1639488810000|2021-12-14 13:33:30|1829.97|1809.97|1828.52|1808.52|1829.97|1809.97|1828.51|1808.51|21
1639488820000|2021-12-14 13:33:40|1828.62|1808.62|1827.21|1807.21|1829.04|1809.04|1827.2|1807.2|21
1639488830000|2021-12-14 13:33:50|1827.22|1807.22|1828.17|1808.17|1828.83|1808.83|1827.22|1807.22|36
1639488840000|2021-12-14 13:34:00|1828|1808|1828.82|1808.82|1828.84|1808.84|1827.66|1807.66|31
1639488850000|2021-12-14 13:34:10|1828.76|1808.76|1827.69|1807.69|1828.84|1808.84|1827.66|1807.66|34
1639488860000|2021-12-14 13:34:20|1827.55|1807.55|1828.24|1808.24|1828.73|1808.73|1827.55|1807.55|31
1639488870000|2021-12-14 13:34:30|1828.17|1808.17|1828.54|1808.54|1828.54|1808.54|1828.04|1808.04|31
1639488880000|2021-12-14 13:34:40|1828.51|1808.51|1828.81|1808.81|1829.26|1809.26|1828.43|1808.43|25
1639488890000|2021-12-14 13:34:50|1828.8|1808.8|1828.69|1808.69|1828.83|1808.83|1828.57|1808.57|33
1639488900000|2021-12-14 13:35:00|1828.67|1808.67|1828.17|1808.17|1828.67|1808.67|1828|1808|22
1639488910000|2021-12-14 13:35:10|1828.15|1808.15|1828.8|1808.8|1828.8|1808.8|1828.08|1808.08|22
1639488920000|2021-12-14 13:35:20|1828.87|1808.87|1828.65|1808.65|1828.87|1808.87|1828.53|1808.53|17
1639488930000|2021-12-14 13:35:30|1828.67|1808.67|1829.68|1809.68|1829.68|1809.68|1828.67|1808.67|27
1639488940000|2021-12-14 13:35:40|1829.59|1809.59|1829.52|1809.52|1829.62|1809.62|1829.5|1809.5|6
1639488950000|2021-12-14 13:35:50|1829.62|1809.62|1829.05|1809.05|1829.66|1809.66|1828.92|1808.92|22
1639488960000|2021-12-14 13:36:00|1829.07|1809.07|1828.55|1808.55|1829.07|1809.07|1828.47|1808.47|25
1639488970000|2021-12-14 13:36:10|1828.49|1808.49|1828.76|1808.76|1828.84|1808.84|1828.49|1808.49|18
1639488980000|2021-12-14 13:36:20|1828.73|1808.73|1829.13|1809.13|1829.44|1809.44|1828.73|1808.73|24
1639488990000|2021-12-14 13:36:30|1829.11|1809.11|1827.24|1807.24|1829.11|1809.11|1827.24|1807.24|24
1639489000000|2021-12-14 13:36:40|1826.67|1806.67|1827.3|1807.3|1827.55|1807.55|1826.67|1806.67|29
1639489010000|2021-12-14 13:36:50|1827.33|1807.33|1826.71|1806.71|1827.41|1807.41|1826.57|1806.57|26
1639489020000|2021-12-14 13:37:00|1826.69|1806.69|1823.64|1803.64|1826.79|1806.79|1823.64|1803.64|30
1639489030000|2021-12-14 13:37:10|1823.62|1803.62|1822.38|1802.38|1823.64|1803.64|1822.38|1802.38|20
1639489040000|2021-12-14 13:37:20|1822.36|1802.36|1820.29|1800.29|1822.78|1802.78|1820.29|1800.29|28
1639489050000|2021-12-14 13:37:30|1820.3|1800.3|1820.34|1800.34|1820.44|1800.44|1820.24|1800.24|28
1639489060000|2021-12-14 13:37:40|1820.35|1800.35|1820.33|1800.33|1820.37|1800.37|1819.94|1799.94|25
1639489070000|2021-12-14 13:37:50|1820.35|1800.35|1820.2|1800.2|1820.35|1800.35|1819.89|1799.89|20
1639489080000|2021-12-14 13:38:00|1820.18|1800.18|1821.42|1801.42|1821.45|1801.45|1819.96|1799.96|18
1639489090000|2021-12-14 13:38:10|1821.45|1801.45|1820.64|1800.64|1821.45|1801.45|1820.54|1800.54|16
1639489100000|2021-12-14 13:38:20|1820.77|1800.77|1821|1801|1821.17|1801.17|1820.71|1800.71|16
1639489110000|2021-12-14 13:38:30|1821.11|1801.11|1821.5|1801.5|1821.76|1801.76|1820.89|1800.89|24
1639489120000|2021-12-14 13:38:40|1821.59|1801.59|1820.97|1800.97|1821.59|1801.59|1820.81|1800.81|30
1639489130000|2021-12-14 13:38:50|1820.96|1800.96|1819.02|1799.02|1820.96|1800.96|1819.02|1799.02|34
1639489140000|2021-12-14 13:39:00|1818.77|1798.77|1819.98|1799.98|1820.2|1800.2|1818.77|1798.77|29
1639489150000|2021-12-14 13:39:10|1819.97|1799.97|1819.39|1799.39|1820.32|1800.32|1819.39|1799.39|25
1639489160000|2021-12-14 13:39:20|1819.4|1799.4|1819.36|1799.36|1819.58|1799.58|1819.36|1799.36|9
1639489170000|2021-12-14 13:39:30|1819.35|1799.35|1818.77|1798.77|1819.56|1799.56|1818.77|1798.77|25
1639489180000|2021-12-14 13:39:40|1818.68|1798.68|1819.23|1799.23|1819.23|1799.23|1818.68|1798.68|19
1639489190000|2021-12-14 13:39:50|1819.22|1799.22|1819.17|1799.17|1819.62|1799.62|1819.07|1799.07|25
1639489200000|2021-12-14 13:40:00|1819.16|1799.16|1819.63|1799.63|1819.68|1799.68|1819.07|1799.07|30
1639489210000|2021-12-14 13:40:10|1819.76|1799.76|1821.25|1801.25|1821.32|1801.32|1819.76|1799.76|13
1639489220000|2021-12-14 13:40:20|1821.36|1801.36|1823.23|1803.23|1823.3|1803.3|1821.36|1801.36|22
1639489230000|2021-12-14 13:40:30|1822.72|1802.72|1823.19|1803.19|1823.23|1803.23|1822.72|1802.72|7
1639489240000|2021-12-14 13:40:40|1823.35|1803.35|1822.7|1802.7|1823.35|1803.35|1822.7|1802.7|8
1639489250000|2021-12-14 13:40:50|1822.65|1802.65|1820.56|1800.56|1822.65|1802.65|1820.5|1800.5|22
1639489260000|2021-12-14 13:41:00|1820.63|1800.63|1820.3|1800.3|1821.09|1801.09|1819.74|1799.74|32
1639489270000|2021-12-14 13:41:10|1820.19|1800.19|1820.73|1800.73|1820.89|1800.89|1820.19|1800.19|26
1639489280000|2021-12-14 13:41:20|1820.72|1800.72|1822.15|1802.15|1822.15|1802.15|1820.69|1800.69|24
1639489290000|2021-12-14 13:41:30|1821.88|1801.88|1823.12|1803.12|1823.12|1803.12|1821.81|1801.81|12
1639489300000|2021-12-14 13:41:40|1822.99|1802.99|1824.37|1804.37|1824.37|1804.37|1822.99|1802.99|14
1639489310000|2021-12-14 13:41:50|1824.23|1804.23|1825.54|1805.54|1825.54|1805.54|1824.09|1804.09|15
1639489320000|2021-12-14 13:42:00|1825.53|1805.53|1826.6|1806.6|1826.74|1806.74|1825.53|1805.53|28
1639489330000|2021-12-14 13:42:10|1826.79|1806.79|1826.33|1806.33|1826.79|1806.79|1826.29|1806.29|15
1639489340000|2021-12-14 13:42:20|1826.26|1806.26|1823.94|1803.94|1826.26|1806.26|1823.77|1803.77|27
1639489350000|2021-12-14 13:42:30|1823.92|1803.92|1822.92|1802.92|1823.92|1803.92|1822.92|1802.92|26
1639489360000|2021-12-14 13:42:40|1822.91|1802.91|1822.71|1802.71|1822.94|1802.94|1822.48|1802.48|15
1639489370000|2021-12-14 13:42:50|1822.7|1802.7|1823.25|1803.25|1823.25|1803.25|1822.68|1802.68|15
1639489380000|2021-12-14 13:43:00|1823.26|1803.26|1822.91|1802.91|1823.32|1803.32|1822.91|1802.91|11
1639489390000|2021-12-14 13:43:10|1822.95|1802.95|1821.95|1801.95|1823.16|1803.16|1821.95|1801.95|18
1639489400000|2021-12-14 13:43:20|1821.92|1801.92|1820.88|1800.88|1821.92|1801.92|1820.88|1800.88|22
1639489410000|2021-12-14 13:43:30|1820.89|1800.89|1820.34|1800.34|1820.9|1800.9|1820.26|1800.26|12
1639489420000|2021-12-14 13:43:40|1820.33|1800.33|1817.9|1797.9|1820.33|1800.33|1817.9|1797.9|16
1639489430000|2021-12-14 13:43:50|1817.88|1797.88|1816.27|1796.27|1817.88|1797.88|1816.16|1796.16|29
1639489440000|2021-12-14 13:44:00|1816.32|1796.32|1818.56|1798.56|1818.68|1798.68|1816.31|1796.31|35
1639489450000|2021-12-14 13:44:10|1818.51|1798.51|1819.12|1799.12|1819.62|1799.62|1818.46|1798.46|34
1639489460000|2021-12-14 13:44:20|1819.15|1799.15|1816.72|1796.72|1819.33|1799.33|1816.49|1796.49|37
1639489470000|2021-12-14 13:44:30|1816.79|1796.79|1818.5|1798.5|1818.5|1798.5|1816.66|1796.66|30
1639489480000|2021-12-14 13:44:40|1818.58|1798.58|1816.42|1796.42|1818.58|1798.58|1816.2|1796.2|33
1639489490000|2021-12-14 13:44:50|1816.43|1796.43|1817.46|1797.46|1817.5|1797.5|1816.43|1796.43|28
1639489500000|2021-12-14 13:45:00|1817.45|1797.45|1816.63|1796.63|1817.45|1797.45|1816.5|1796.5|30
1639489510000|2021-12-14 13:45:10|1816.64|1796.64|1817.41|1797.41|1817.67|1797.67|1816.62|1796.62|30
1639489520000|2021-12-14 13:45:20|1817.58|1797.58|1816.99|1796.99|1817.58|1797.58|1816.75|1796.75|33
1639489530000|2021-12-14 13:45:30|1817.21|1797.21|1816.84|1796.84|1817.21|1797.21|1816.69|1796.69|19
1639489540000|2021-12-14 13:45:40|1816.79|1796.79|1816.7|1796.7|1817.59|1797.59|1816.6|1796.6|32
1639489550000|2021-12-14 13:45:50|1816.59|1796.59|1816.39|1796.39|1816.59|1796.59|1815.91|1795.91|32
1639489560000|2021-12-14 13:46:00|1816.37|1796.37|1816.14|1796.14|1816.37|1796.37|1815.88|1795.88|24
1639489570000|2021-12-14 13:46:10|1816.12|1796.12|1815.57|1795.57|1816.18|1796.18|1815.1|1795.1|32
1639489580000|2021-12-14 13:46:20|1815.62|1795.62|1815.3|1795.3|1815.62|1795.62|1814.97|1794.97|33
1639489590000|2021-12-14 13:46:30|1815.58|1795.58|1814.87|1794.87|1815.58|1795.58|1814.76|1794.76|32
1639489600000|2021-12-14 13:46:40|1814.95|1794.95|1814.86|1794.86|1815.21|1795.21|1814.55|1794.55|22
1639489610000|2021-12-14 13:46:50|1815.06|1795.06|1816.39|1796.39|1816.41|1796.41|1815.06|1795.06|18
1639489620000|2021-12-14 13:47:00|1816.41|1796.41|1817.51|1797.51|1817.51|1797.51|1816.41|1796.41|11
1639489630000|2021-12-14 13:47:10|1817.58|1797.58|1820.75|1800.75|1820.75|1800.75|1817.58|1797.58|18
1639489640000|2021-12-14 13:47:20|1820.9|1800.9|1821.25|1801.25|1822.56|1802.56|1820.9|1800.9|14
1639489650000|2021-12-14 13:47:30|1821.24|1801.24|1820.65|1800.65|1821.61|1801.61|1820.25|1800.25|30
1639489660000|2021-12-14 13:47:40|1820.4|1800.4|1820.64|1800.64|1820.71|1800.71|1820.16|1800.16|22
1639489670000|2021-12-14 13:47:50|1820.66|1800.66|1820.51|1800.51|1820.99|1800.99|1820.5|1800.5|23
1639489680000|2021-12-14 13:48:00|1820.44|1800.44|1821.52|1801.52|1821.86|1801.86|1820.44|1800.44|23
1639489690000|2021-12-14 13:48:10|1821.43|1801.43|1821.62|1801.62|1821.62|1801.62|1821.43|1801.43|13
1639489700000|2021-12-14 13:48:20|1821.63|1801.63|1822.83|1802.83|1823.03|1803.03|1821.57|1801.57|20
1639489710000|2021-12-14 13:48:30|1823.03|1803.03|1822.79|1802.79|1823.17|1803.17|1822.75|1802.75|17
1639489720000|2021-12-14 13:48:40|1822.8|1802.8|1821.7|1801.7|1822.9|1802.9|1821.47|1801.47|20
1639489730000|2021-12-14 13:48:50|1821.69|1801.69|1822.48|1802.48|1822.67|1802.67|1821.49|1801.49|24
1639489740000|2021-12-14 13:49:00|1822.47|1802.47|1822.66|1802.66|1823.06|1803.06|1822.44|1802.44|23
1639489750000|2021-12-14 13:49:10|1822.68|1802.68|1823.07|1803.07|1823.14|1803.14|1822.62|1802.62|21
1639489760000|2021-12-14 13:49:20|1823.02|1803.02|1823.38|1803.38|1823.47|1803.47|1822.77|1802.77|24
1639489770000|2021-12-14 13:49:30|1823.4|1803.4|1823.72|1803.72|1823.85|1803.85|1823.39|1803.39|24
1639489780000|2021-12-14 13:49:40|1823.76|1803.76|1824.81|1804.81|1825.29|1805.29|1823.76|1803.76|14
1639489790000|2021-12-14 13:49:50|1825.06|1805.06|1825.31|1805.31|1825.31|1805.31|1824.45|1804.45|17
1639489800000|2021-12-14 13:50:00|1824.96|1804.96|1824.74|1804.74|1825.36|1805.36|1824.49|1804.49|16
1639489810000|2021-12-14 13:50:10|1824.5|1804.5|1824.4|1804.4|1824.5|1804.5|1823.62|1803.62|19
1639489820000|2021-12-14 13:50:20|1824.35|1804.35|1826.33|1806.33|1826.39|1806.39|1824.34|1804.34|17
1639489830000|2021-12-14 13:50:30|1826.28|1806.28|1825.32|1805.32|1826.33|1806.33|1825.32|1805.32|16
1639489840000|2021-12-14 13:50:40|1825.2|1805.2|1825.62|1805.62|1825.71|1805.71|1825.2|1805.2|15
1639489850000|2021-12-14 13:50:50|1825.71|1805.71|1826.45|1806.45|1826.5|1806.5|1825.71|1805.71|17
1639489860000|2021-12-14 13:51:00|1826.44|1806.44|1823.69|1803.69|1826.46|1806.46|1823.69|1803.69|19
1639489870000|2021-12-14 13:51:10|1823.6|1803.6|1821.57|1801.57|1823.6|1803.6|1821.52|1801.52|32
1639489880000|2021-12-14 13:51:20|1821.54|1801.54|1822.49|1802.49|1822.6|1802.6|1821.54|1801.54|23
1639489890000|2021-12-14 13:51:30|1822.47|1802.47|1821.88|1801.88|1822.57|1802.57|1821.78|1801.78|24
1639489900000|2021-12-14 13:51:40|1821.68|1801.68|1822.04|1802.04|1822.15|1802.15|1821.46|1801.46|26
1639489910000|2021-12-14 13:51:50|1822.01|1802.01|1821.78|1801.78|1822.01|1802.01|1821.78|1801.78|5
1639489920000|2021-12-14 13:52:00|1821.96|1801.96|1821.91|1801.91|1821.96|1801.96|1821.87|1801.87|7
1639489930000|2021-12-14 13:52:10|1821.95|1801.95|1821.98|1801.98|1822.52|1802.52|1821.95|1801.95|12
1639489940000|2021-12-14 13:52:20|1822.08|1802.08|1821.4|1801.4|1822.19|1802.19|1820.97|1800.97|25
1639489950000|2021-12-14 13:52:30|1821.32|1801.32|1821.28|1801.28|1821.38|1801.38|1820.75|1800.75|25
1639489960000|2021-12-14 13:52:40|1821.26|1801.26|1820.6|1800.6|1821.3|1801.3|1820.54|1800.54|18
1639489970000|2021-12-14 13:52:50|1820.53|1800.53|1821.34|1801.34|1821.4|1801.4|1820.53|1800.53|15
1639489980000|2021-12-14 13:53:00|1821.32|1801.32|1821.47|1801.47|1821.6|1801.6|1821.32|1801.32|11
1639489990000|2021-12-14 13:53:10|1821.44|1801.44|1823.38|1803.38|1823.56|1803.56|1821.33|1801.33|21
1639490000000|2021-12-14 13:53:20|1823.24|1803.24|1824.09|1804.09|1824.09|1804.09|1823.24|1803.24|5
1639490010000|2021-12-14 13:53:30|1824.49|1804.49|1824.66|1804.66|1825.34|1805.34|1824.49|1804.49|28
1639490020000|2021-12-14 13:53:40|1824.61|1804.61|1824.12|1804.12|1824.61|1804.61|1823.91|1803.91|23
1639490030000|2021-12-14 13:53:50|1824.1|1804.1|1824.24|1804.24|1824.46|1804.46|1823.77|1803.77|22
1639490040000|2021-12-14 13:54:00|1824.28|1804.28|1824.56|1804.56|1824.56|1804.56|1824.28|1804.28|9
1639490050000|2021-12-14 13:54:10|1824.43|1804.43|1824.75|1804.75|1824.83|1804.83|1824.43|1804.43|7
1639490060000|2021-12-14 13:54:20|1824.74|1804.74|1827.99|1807.99|1827.99|1807.99|1824.74|1804.74|23
1639490070000|2021-12-14 13:54:30|1828.5|1808.5|1830.1|1810.1|1830.51|1810.51|1828.5|1808.5|25
1639490080000|2021-12-14 13:54:40|1829.61|1809.61|1830.51|1810.51|1830.65|1810.65|1829.48|1809.48|20
1639490090000|2021-12-14 13:54:50|1830.14|1810.14|1829.19|1809.19|1830.33|1810.33|1829.19|1809.19|17
1639490100000|2021-12-14 13:55:00|1828.87|1808.87|1829.51|1809.51|1829.54|1809.54|1828.61|1808.61|17
1639490110000|2021-12-14 13:55:10|1829.45|1809.45|1829.56|1809.56|1829.63|1809.63|1829.45|1809.45|16
1639490120000|2021-12-14 13:55:20|1829.6|1809.6|1828.94|1808.94|1829.6|1809.6|1828.87|1808.87|9
1639490130000|2021-12-14 13:55:30|1828.87|1808.87|1829.39|1809.39|1829.4|1809.4|1828.61|1808.61|10
1639490140000|2021-12-14 13:55:40|1829.31|1809.31|1829.75|1809.75|1829.89|1809.89|1829.31|1809.31|14
1639490150000|2021-12-14 13:55:50|1829.7|1809.7|1829.46|1809.46|1829.7|1809.7|1829.46|1809.46|11
1639490160000|2021-12-14 13:56:00|1829.45|1809.45|1825.7|1805.7|1829.45|1809.45|1825.7|1805.7|30
1639490170000|2021-12-14 13:56:10|1825.63|1805.63|1826.33|1806.33|1826.33|1806.33|1825.42|1805.42|20
1639490180000|2021-12-14 13:56:20|1826.35|1806.35|1826.41|1806.41|1826.47|1806.47|1826.32|1806.32|18
1639490190000|2021-12-14 13:56:30|1826.37|1806.37|1826.08|1806.08|1826.46|1806.46|1826.08|1806.08|13
1639490200000|2021-12-14 13:56:40|1826.07|1806.07|1826.43|1806.43|1826.51|1806.51|1825.87|1805.87|13
1639490210000|2021-12-14 13:56:50|1826.44|1806.44|1826.46|1806.46|1826.55|1806.55|1826.44|1806.44|4
1639490220000|2021-12-14 13:57:00|1826.31|1806.31|1826.43|1806.43|1826.44|1806.44|1825.78|1805.78|18
1639490230000|2021-12-14 13:57:10|1826.55|1806.55|1827.5|1807.5|1827.5|1807.5|1826.55|1806.55|16
1639490240000|2021-12-14 13:57:20|1827.55|1807.55|1829.53|1809.53|1829.53|1809.53|1827.55|1807.55|16
1639490250000|2021-12-14 13:57:30|1829.58|1809.58|1829.95|1809.95|1829.95|1809.95|1829.57|1809.57|10
1639490260000|2021-12-14 13:57:40|1829.93|1809.93|1829.81|1809.81|1830.17|1810.17|1829.81|1809.81|7
1639490270000|2021-12-14 13:57:50|1829.7|1809.7|1830.01|1810.01|1830.13|1810.13|1829.59|1809.59|8
1639490280000|2021-12-14 13:58:00|1829.7|1809.7|1829.5|1809.5|1829.72|1809.72|1829.5|1809.5|4
1639490290000|2021-12-14 13:58:10|1829.53|1809.53|1829.36|1809.36|1829.56|1809.56|1829.36|1809.36|7
1639490300000|2021-12-14 13:58:20|1829.24|1809.24|1828.59|1808.59|1829.24|1809.24|1828.59|1808.59|8
1639490310000|2021-12-14 13:58:30|1828.61|1808.61|1828.45|1808.45|1828.61|1808.61|1828.37|1808.37|16
1639490320000|2021-12-14 13:58:40|1828.42|1808.42|1827.04|1807.04|1828.44|1808.44|1826.93|1806.93|28
1639490330000|2021-12-14 13:58:50|1826.76|1806.76|1826.52|1806.52|1826.76|1806.76|1826.02|1806.02|28
1639490340000|2021-12-14 13:59:00|1826.64|1806.64|1827.59|1807.59|1827.62|1807.62|1826.6|1806.6|18
1639490350000|2021-12-14 13:59:10|1827.63|1807.63|1829.29|1809.29|1829.29|1809.29|1827.63|1807.63|15
1639490360000|2021-12-14 13:59:20|1829.23|1809.23|1827.86|1807.86|1829.23|1809.23|1827.86|1807.86|20
1639490370000|2021-12-14 13:59:30|1827.8|1807.8|1826.79|1806.79|1827.81|1807.81|1826.79|1806.79|19
1639490380000|2021-12-14 13:59:40|1826.81|1806.81|1826.77|1806.77|1826.92|1806.92|1826.61|1806.61|22
1639490390000|2021-12-14 13:59:50|1826.73|1806.73|1826.39|1806.39|1826.73|1806.73|1826.39|1806.39|16
1639490400000|2021-12-14 14:00:00|1826.37|1806.37|1824.38|1804.38|1826.39|1806.39|1824.33|1804.33|31
1639490410000|2021-12-14 14:00:10|1824.29|1804.29|1823.02|1803.02|1824.29|1804.29|1823.02|1803.02|23
1639490420000|2021-12-14 14:00:20|1823.01|1803.01|1822.81|1802.81|1823.03|1803.03|1822.81|1802.81|9
1639490430000|2021-12-14 14:00:30|1822.76|1802.76|1822.37|1802.37|1822.77|1802.77|1822.37|1802.37|11
1639490440000|2021-12-14 14:00:40|1822.01|1802.01|1821.37|1801.37|1822.09|1802.09|1821.37|1801.37|27
1639490450000|2021-12-14 14:00:50|1821.38|1801.38|1821.65|1801.65|1822.43|1802.43|1821.38|1801.38|28
1639490460000|2021-12-14 14:01:00|1821.63|1801.63|1820.65|1800.65|1821.7|1801.7|1820.65|1800.65|27
1639490470000|2021-12-14 14:01:10|1820.64|1800.64|1822.37|1802.37|1822.65|1802.65|1820.49|1800.49|33
1639490480000|2021-12-14 14:01:20|1822.36|1802.36|1821.98|1801.98|1822.36|1802.36|1821.78|1801.78|23
1639490490000|2021-12-14 14:01:30|1821.97|1801.97|1822.69|1802.69|1822.71|1802.71|1821.87|1801.87|16
1639490500000|2021-12-14 14:01:40|1822.65|1802.65|1822.63|1802.63|1822.65|1802.65|1822.05|1802.05|21
1639490510000|2021-12-14 14:01:50|1822.77|1802.77|1823.59|1803.59|1823.67|1803.67|1822.34|1802.34|29
1639490520000|2021-12-14 14:02:00|1823.47|1803.47|1824.66|1804.66|1824.66|1804.66|1823.47|1803.47|18
1639490530000|2021-12-14 14:02:10|1824.63|1804.63|1824.59|1804.59|1824.66|1804.66|1824.46|1804.46|23
1639490540000|2021-12-14 14:02:20|1824.61|1804.61|1826.64|1806.64|1826.64|1806.64|1824.61|1804.61|15
1639490550000|2021-12-14 14:02:30|1826.72|1806.72|1827.7|1807.7|1827.7|1807.7|1826.59|1806.59|21
1639490560000|2021-12-14 14:02:40|1827.79|1807.79|1828.38|1808.38|1828.38|1808.38|1827.66|1807.66|11
1639490570000|2021-12-14 14:02:50|1828.35|1808.35|1828.43|1808.43|1828.46|1808.46|1828.15|1808.15|12
1639490580000|2021-12-14 14:03:00|1828.29|1808.29|1827.56|1807.56|1828.29|1808.29|1827.56|1807.56|13
1639490590000|2021-12-14 14:03:10|1827.96|1807.96|1828.41|1808.41|1828.41|1808.41|1827.71|1807.71|11
1639490600000|2021-12-14 14:03:20|1828.16|1808.16|1828|1808|1828.32|1808.32|1827.92|1807.92|11
1639490610000|2021-12-14 14:03:30|1828.22|1808.22|1828.3|1808.3|1828.35|1808.35|1828.22|1808.22|5
1639490620000|2021-12-14 14:03:40|1828.32|1808.32|1829.15|1809.15|1829.15|1809.15|1828.25|1808.25|7
1639490630000|2021-12-14 14:03:50|1828.99|1808.99|1829.05|1809.05|1829.3|1809.3|1828.95|1808.95|9
1639490640000|2021-12-14 14:04:00|1829.04|1809.04|1828.14|1808.14|1829.04|1809.04|1828|1808|19
1639490650000|2021-12-14 14:04:10|1828.44|1808.44|1829.35|1809.35|1829.42|1809.42|1828.44|1808.44|17
1639490660000|2021-12-14 14:04:20|1829.36|1809.36|1830.53|1810.53|1830.53|1810.53|1829.36|1809.36|9
1639490670000|2021-12-14 14:04:30|1831.12|1811.12|1832.17|1812.17|1832.17|1812.17|1831.12|1811.12|16
1639490680000|2021-12-14 14:04:40|1832.22|1812.22|1832.2|1812.2|1832.68|1812.68|1831.98|1811.98|16
1639490690000|2021-12-14 14:04:50|1832.22|1812.22|1833.48|1813.48|1833.5|1813.5|1832.22|1812.22|17
1639490700000|2021-12-14 14:05:00|1833.81|1813.81|1835.67|1815.67|1835.87|1815.87|1833.81|1813.81|26
1639490710000|2021-12-14 14:05:10|1835.89|1815.89|1837.11|1817.11|1837.29|1817.29|1835.89|1815.89|28
1639490720000|2021-12-14 14:05:20|1836.98|1816.98|1836.16|1816.16|1837.33|1817.33|1836.16|1816.16|16
1639490730000|2021-12-14 14:05:30|1835.75|1815.75|1835.64|1815.64|1835.78|1815.78|1835.6|1815.6|20
1639490740000|2021-12-14 14:05:40|1835.66|1815.66|1835.3|1815.3|1835.66|1815.66|1834.65|1814.65|23
1639490750000|2021-12-14 14:05:50|1835.31|1815.31|1835.86|1815.86|1836.17|1816.17|1835.18|1815.18|14
1639490760000|2021-12-14 14:06:00|1835.81|1815.81|1833.76|1813.76|1835.81|1815.81|1833.76|1813.76|32
1639490770000|2021-12-14 14:06:10|1833.82|1813.82|1832.1|1812.1|1833.9|1813.9|1832.1|1812.1|27
1639490780000|2021-12-14 14:06:20|1832.09|1812.09|1831.48|1811.48|1832.09|1812.09|1831.34|1811.34|22
1639490790000|2021-12-14 14:06:30|1831.4|1811.4|1830.65|1810.65|1831.47|1811.47|1830.64|1810.64|14
1639490800000|2021-12-14 14:06:40|1830.64|1810.64|1831.48|1811.48|1831.48|1811.48|1830.35|1810.35|20
1639490810000|2021-12-14 14:06:50|1831.52|1811.52|1831.68|1811.68|1831.93|1811.93|1831.52|1811.52|21
1639490820000|2021-12-14 14:07:00|1831.67|1811.67|1830.7|1810.7|1831.67|1811.67|1830.7|1810.7|27
1639490830000|2021-12-14 14:07:10|1830.69|1810.69|1828.51|1808.51|1830.69|1810.69|1828.47|1808.47|24
1639490840000|2021-12-14 14:07:20|1828.49|1808.49|1829.5|1809.5|1829.64|1809.64|1828.48|1808.48|17
1639490850000|2021-12-14 14:07:30|1829.51|1809.51|1829.9|1809.9|1830.06|1810.06|1829.22|1809.22|28
1639490860000|2021-12-14 14:07:40|1829.92|1809.92|1830.44|1810.44|1830.52|1810.52|1829.92|1809.92|19
1639490870000|2021-12-14 14:07:50|1830.39|1810.39|1830.42|1810.42|1830.47|1810.47|1830.04|1810.04|28
1639490880000|2021-12-14 14:08:00|1830.4|1810.4|1829.4|1809.4|1830.4|1810.4|1828.79|1808.79|24
1639490890000|2021-12-14 14:08:10|1828.96|1808.96|1828.68|1808.68|1829|1809|1828.68|1808.68|15
1639490900000|2021-12-14 14:08:20|1828.69|1808.69|1828.7|1808.7|1828.77|1808.77|1828.65|1808.65|11
1639490910000|2021-12-14 14:08:30|1828.68|1808.68|1829.39|1809.39|1829.39|1809.39|1828.67|1808.67|12
1639490920000|2021-12-14 14:08:40|1829.23|1809.23|1829.98|1809.98|1830.09|1810.09|1829.23|1809.23|15
1639490930000|2021-12-14 14:08:50|1829.94|1809.94|1830.33|1810.33|1830.33|1810.33|1829.94|1809.94|4
1639490940000|2021-12-14 14:09:00|1830.46|1810.46|1830.33|1810.33|1830.46|1810.46|1829.85|1809.85|11
1639490950000|2021-12-14 14:09:10|1830.37|1810.37|1831.83|1811.83|1832.03|1812.03|1830.15|1810.15|16
1639490960000|2021-12-14 14:09:20|1831.89|1811.89|1832.22|1812.22|1832.22|1812.22|1831.89|1811.89|4
1639490970000|2021-12-14 14:09:30|1832.17|1812.17|1829.55|1809.55|1832.17|1812.17|1829.55|1809.55|33
1639490980000|2021-12-14 14:09:40|1829.62|1809.62|1829.42|1809.42|1829.64|1809.64|1829.38|1809.38|21
1639490990000|2021-12-14 14:09:50|1829.43|1809.43|1826.4|1806.4|1829.43|1809.43|1825.46|1805.46|38
1639491000000|2021-12-14 14:10:00|1826.41|1806.41|1825.67|1805.67|1826.57|1806.57|1825.61|1805.61|15
1639491010000|2021-12-14 14:10:10|1825.66|1805.66|1823.96|1803.96|1825.66|1805.66|1823.96|1803.96|20
1639491020000|2021-12-14 14:10:20|1823.94|1803.94|1822.91|1802.91|1823.94|1803.94|1822.75|1802.75|17
1639491030000|2021-12-14 14:10:30|1822.92|1802.92|1821.5|1801.5|1823.32|1803.32|1821.5|1801.5|9
1639491040000|2021-12-14 14:10:40|1821.69|1801.69|1821.58|1801.58|1822.23|1802.23|1821.53|1801.53|16
1639491050000|2021-12-14 14:10:50|1822.01|1802.01|1822.08|1802.08|1822.47|1802.47|1822.01|1802.01|11
1639491060000|2021-12-14 14:11:00|1821.99|1801.99|1821.55|1801.55|1822.08|1802.08|1821.53|1801.53|6
1639491070000|2021-12-14 14:11:10|1822.08|1802.08|1821.78|1801.78|1822.21|1802.21|1821.78|1801.78|3
1639491080000|2021-12-14 14:11:20|1821.96|1801.96|1822.49|1802.49|1822.58|1802.58|1821.56|1801.56|15
1639491090000|2021-12-14 14:11:30|1822.5|1802.5|1823.12|1803.12|1823.25|1803.25|1822.5|1802.5|17
1639491100000|2021-12-14 14:11:40|1823.22|1803.22|1823.42|1803.42|1823.42|1803.42|1823.17|1803.17|10
1639491110000|2021-12-14 14:11:50|1823.48|1803.48|1823|1803|1823.48|1803.48|1823|1803|15
1639491120000|2021-12-14 14:12:00|1822.9|1802.9|1823.38|1803.38|1823.61|1803.61|1822.61|1802.61|19
1639491130000|2021-12-14 14:12:10|1823.34|1803.34|1824.4|1804.4|1824.4|1804.4|1823.34|1803.34|9
1639491140000|2021-12-14 14:12:20|1824.5|1804.5|1825.25|1805.25|1825.35|1805.35|1824.4|1804.4|15
1639491150000|2021-12-14 14:12:30|1825.38|1805.38|1825.73|1805.73|1826.45|1806.45|1825.37|1805.37|18
1639491160000|2021-12-14 14:12:40|1825.15|1805.15|1824.41|1804.41|1825.5|1805.5|1824.41|1804.41|31
1639491170000|2021-12-14 14:12:50|1824.38|1804.38|1821.67|1801.67|1824.38|1804.38|1821.67|1801.67|31
1639491180000|2021-12-14 14:13:00|1821.76|1801.76|1821.65|1801.65|1822.29|1802.29|1821.55|1801.55|25
1639491190000|2021-12-14 14:13:10|1821.62|1801.62|1821.22|1801.22|1821.83|1801.83|1821.06|1801.06|26
1639491200000|2021-12-14 14:13:20|1821.39|1801.39|1820.23|1800.23|1821.81|1801.81|1820.12|1800.12|32
1639491210000|2021-12-14 14:13:30|1820.36|1800.36|1820.38|1800.38|1820.44|1800.44|1819.84|1799.84|27
1639491220000|2021-12-14 14:13:40|1820.36|1800.36|1820.48|1800.48|1820.57|1800.57|1819.91|1799.91|18
1639491230000|2021-12-14 14:13:50|1820.55|1800.55|1817.9|1797.9|1820.64|1800.64|1817.9|1797.9|29
1639491240000|2021-12-14 14:14:00|1818.45|1798.45|1818.2|1798.2|1818.47|1798.47|1818.15|1798.15|26
1639491250000|2021-12-14 14:14:10|1818.04|1798.04|1817.75|1797.75|1818.06|1798.06|1817.64|1797.64|29
1639491260000|2021-12-14 14:14:20|1817.73|1797.73|1818.43|1798.43|1818.43|1798.43|1817.67|1797.67|20
1639491270000|2021-12-14 14:14:30|1818.42|1798.42|1818.49|1798.49|1818.63|1798.63|1818.29|1798.29|25
1639491280000|2021-12-14 14:14:40|1818.65|1798.65|1820.06|1800.06|1820.26|1800.26|1818.5|1798.5|24
1639491290000|2021-12-14 14:14:50|1820.02|1800.02|1819.61|1799.61|1820.48|1800.48|1819.61|1799.61|15
1639491300000|2021-12-14 14:15:00|1819.77|1799.77|1819.52|1799.52|1819.77|1799.77|1819.36|1799.36|22
1639491310000|2021-12-14 14:15:10|1819.64|1799.64|1821.09|1801.09|1821.11|1801.11|1819.24|1799.24|23
1639491320000|2021-12-14 14:15:20|1821.14|1801.14|1821.37|1801.37|1821.5|1801.5|1820.88|1800.88|7
1639491330000|2021-12-14 14:15:30|1821.39|1801.39|1820.67|1800.67|1821.39|1801.39|1820.54|1800.54|12
1639491340000|2021-12-14 14:15:40|1820.55|1800.55|1819.6|1799.6|1820.85|1800.85|1819.58|1799.58|19
1639491350000|2021-12-14 14:15:50|1819.66|1799.66|1817.35|1797.35|1819.66|1799.66|1817.35|1797.35|23
1639491360000|2021-12-14 14:16:00|1817.14|1797.14|1816.8|1796.8|1817.18|1797.18|1816.62|1796.62|35
1639491370000|2021-12-14 14:16:10|1816.74|1796.74|1815.25|1795.25|1816.74|1796.74|1815.25|1795.25|23
1639491380000|2021-12-14 14:16:20|1815.23|1795.23|1813.45|1793.45|1815.23|1795.23|1813.45|1793.45|31
1639491390000|2021-12-14 14:16:30|1813.5|1793.5|1813.67|1793.67|1813.68|1793.68|1813.45|1793.45|17
1639491400000|2021-12-14 14:16:40|1813.28|1793.28|1813.86|1793.86|1814.29|1794.29|1813.28|1793.28|21
1639491410000|2021-12-14 14:16:50|1813.84|1793.84|1813.07|1793.07|1813.91|1793.91|1813.07|1793.07|16
1639491420000|2021-12-14 14:17:00|1812.5|1792.5|1811.72|1791.72|1812.5|1792.5|1811.2|1791.2|24
1639491430000|2021-12-14 14:17:10|1811.75|1791.75|1807.58|1787.58|1811.76|1791.76|1807.56|1787.56|32
1639491440000|2021-12-14 14:17:20|1807.52|1787.52|1806.49|1786.49|1807.52|1787.52|1805.91|1785.91|28
1639491450000|2021-12-14 14:17:30|1806.56|1786.56|1806.83|1786.83|1806.83|1786.83|1806.34|1786.34|27
1639491460000|2021-12-14 14:17:40|1806.87|1786.87|1809.12|1789.12|1809.46|1789.46|1806.87|1786.87|27
1639491470000|2021-12-14 14:17:50|1809.05|1789.05|1808.44|1788.44|1809.05|1789.05|1807.79|1787.79|29
1639491480000|2021-12-14 14:18:00|1808.5|1788.5|1808.41|1788.41|1808.57|1788.57|1808.09|1788.09|31
1639491490000|2021-12-14 14:18:10|1808.38|1788.38|1808.12|1788.12|1808.63|1788.63|1808.01|1788.01|28
1639491500000|2021-12-14 14:18:20|1808.1|1788.1|1808.39|1788.39|1808.54|1788.54|1808.06|1788.06|32
1639491510000|2021-12-14 14:18:30|1808.32|1788.32|1808.32|1788.32|1808.55|1788.55|1808.02|1788.02|22
1639491520000|2021-12-14 14:18:40|1808.53|1788.53|1808.56|1788.56|1808.58|1788.58|1808.27|1788.27|28
1639491530000|2021-12-14 14:18:50|1808.61|1788.61|1808.35|1788.35|1809.18|1789.18|1808.19|1788.19|25
1639491540000|2021-12-14 14:19:00|1808.31|1788.31|1808.54|1788.54|1808.57|1788.57|1808.24|1788.24|29
1639491550000|2021-12-14 14:19:10|1808.53|1788.53|1808.94|1788.94|1809.13|1789.13|1808.41|1788.41|33
1639491560000|2021-12-14 14:19:20|1809.27|1789.27|1810.49|1790.49|1810.51|1790.51|1809.2|1789.2|19
1639491570000|2021-12-14 14:19:30|1810.75|1790.75|1810.67|1790.67|1811.21|1791.21|1810.55|1790.55|18
1639491580000|2021-12-14 14:19:40|1810.66|1790.66|1810.41|1790.41|1810.67|1790.67|1810.37|1790.37|10
1639491590000|2021-12-14 14:19:50|1810.37|1790.37|1811.48|1791.48|1811.78|1791.78|1810.37|1790.37|10
1639491600000|2021-12-14 14:20:00|1811.4|1791.4|1811.4|1791.4|1811.4|1791.4|1811.4|1791.4|1
1639491610000|2021-12-14 14:20:10|1811.05|1791.05|1811.13|1791.13|1811.13|1791.13|1810.53|1790.53|10
1639491620000|2021-12-14 14:20:20|1811.55|1791.55|1811.54|1791.54|1811.55|1791.55|1811.54|1791.54|2
1639491630000|2021-12-14 14:20:30|1811.44|1791.44|1813.36|1793.36|1813.36|1793.36|1811.44|1791.44|13
1639491640000|2021-12-14 14:20:40|1813.37|1793.37|1815.07|1795.07|1815.07|1795.07|1813.37|1793.37|18
1639491650000|2021-12-14 14:20:50|1815.06|1795.06|1813.69|1793.69|1815.26|1795.26|1813.69|1793.69|19
1639491660000|2021-12-14 14:21:00|1813.72|1793.72|1814.81|1794.81|1814.81|1794.81|1813.72|1793.72|21
1639491670000|2021-12-14 14:21:10|1815.3|1795.3|1815.56|1795.56|1815.56|1795.56|1815.3|1795.3|14
1639491680000|2021-12-14 14:21:20|1815.69|1795.69|1815.14|1795.14|1816.06|1796.06|1815.14|1795.14|8
1639491690000|2021-12-14 14:21:30|1815.78|1795.78|1815.97|1795.97|1815.98|1795.98|1815.78|1795.78|7
1639491700000|2021-12-14 14:21:40|1815.99|1795.99|1816.16|1796.16|1816.16|1796.16|1815.99|1795.99|4
1639491710000|2021-12-14 14:21:50|1816.17|1796.17|1816.04|1796.04|1816.39|1796.39|1815.88|1795.88|6
1639491720000|2021-12-14 14:22:00|1816.08|1796.08|1818.13|1798.13|1818.33|1798.33|1816.08|1796.08|24
1639491730000|2021-12-14 14:22:10|1818.46|1798.46|1818.37|1798.37|1818.52|1798.52|1817.59|1797.59|23
1639491740000|2021-12-14 14:22:20|1818.54|1798.54|1818.33|1798.33|1818.75|1798.75|1818.17|1798.17|11
1639491750000|2021-12-14 14:22:30|1818.51|1798.51|1817.88|1797.88|1818.51|1798.51|1817.88|1797.88|7
1639491760000|2021-12-14 14:22:40|1817.91|1797.91|1816.45|1796.45|1817.95|1797.95|1816.43|1796.43|27
1639491770000|2021-12-14 14:22:50|1816.46|1796.46|1817.5|1797.5|1817.5|1797.5|1816.46|1796.46|27
1639491780000|2021-12-14 14:23:00|1817.37|1797.37|1816.91|1796.91|1817.46|1797.46|1816.8|1796.8|18
1639491790000|2021-12-14 14:23:10|1817.4|1797.4|1816.69|1796.69|1817.45|1797.45|1816.69|1796.69|13
1639491800000|2021-12-14 14:23:20|1816.74|1796.74|1816.51|1796.51|1816.74|1796.74|1816.34|1796.34|16
1639491810000|2021-12-14 14:23:30|1816.46|1796.46|1815.33|1795.33|1816.48|1796.48|1815.21|1795.21|18
1639491820000|2021-12-14 14:23:40|1815.34|1795.34|1815.24|1795.24|1815.34|1795.34|1815.16|1795.16|17
1639491830000|2021-12-14 14:23:50|1815.12|1795.12|1815.58|1795.58|1815.58|1795.58|1815.01|1795.01|20
1639491840000|2021-12-14 14:24:00|1815.61|1795.61|1815.28|1795.28|1815.63|1795.63|1815.09|1795.09|22
1639491850000|2021-12-14 14:24:10|1814.82|1794.82|1814.33|1794.33|1814.82|1794.82|1814.32|1794.32|17
1639491860000|2021-12-14 14:24:20|1814.26|1794.26|1812.7|1792.7|1814.41|1794.41|1812.28|1792.28|34
1639491870000|2021-12-14 14:24:30|1812.69|1792.69|1812.02|1792.02|1812.69|1792.69|1812.02|1792.02|24
1639491880000|2021-12-14 14:24:40|1812.04|1792.04|1811.18|1791.18|1812.15|1792.15|1811.18|1791.18|20
1639491890000|2021-12-14 14:24:50|1811.17|1791.17|1810.99|1790.99|1811.17|1791.17|1810.49|1790.49|23
1639491900000|2021-12-14 14:25:00|1810.98|1790.98|1812.67|1792.67|1812.74|1792.74|1810.98|1790.98|20
1639491910000|2021-12-14 14:25:10|1812.83|1792.83|1814.64|1794.64|1814.66|1794.66|1812.83|1792.83|21
1639491920000|2021-12-14 14:25:20|1814.93|1794.93|1814.85|1794.85|1815.18|1795.18|1814.76|1794.76|17
1639491930000|2021-12-14 14:25:30|1814.86|1794.86|1816.32|1796.32|1816.32|1796.32|1814.86|1794.86|18
1639491940000|2021-12-14 14:25:40|1816.14|1796.14|1816.39|1796.39|1816.7|1796.7|1816.14|1796.14|12
1639491950000|2021-12-14 14:25:50|1816.42|1796.42|1816.34|1796.34|1816.61|1796.61|1816.34|1796.34|14
1639491960000|2021-12-14 14:26:00|1816.37|1796.37|1816.07|1796.07|1816.38|1796.38|1815.62|1795.62|24
1639491970000|2021-12-14 14:26:10|1816.05|1796.05|1816.24|1796.24|1816.28|1796.28|1816.05|1796.05|9
1639491980000|2021-12-14 14:26:20|1816.25|1796.25|1818.4|1798.4|1818.58|1798.58|1816.04|1796.04|24
1639491990000|2021-12-14 14:26:30|1818.44|1798.44|1819.58|1799.58|1819.58|1799.58|1818.44|1798.44|23
1639492000000|2021-12-14 14:26:40|1819.47|1799.47|1819.32|1799.32|1819.61|1799.61|1819.14|1799.14|21
1639492010000|2021-12-14 14:26:50|1819.27|1799.27|1818.89|1798.89|1819.37|1799.37|1818.72|1798.72|28
1639492020000|2021-12-14 14:27:00|1818.88|1798.88|1816.58|1796.58|1818.88|1798.88|1816.58|1796.58|23
1639492030000|2021-12-14 14:27:10|1816.43|1796.43|1816.02|1796.02|1816.62|1796.62|1815.49|1795.49|25
1639492040000|2021-12-14 14:27:20|1816.05|1796.05|1815.39|1795.39|1816.07|1796.07|1815.34|1795.34|12
1639492050000|2021-12-14 14:27:30|1815.36|1795.36|1815.21|1795.21|1815.42|1795.42|1815.2|1795.2|11
1639492060000|2021-12-14 14:27:40|1815.11|1795.11|1815.26|1795.26|1815.29|1795.29|1814.97|1794.97|18
1639492070000|2021-12-14 14:27:50|1815.16|1795.16|1814.61|1794.61|1815.26|1795.26|1814.48|1794.48|24
1639492080000|2021-12-14 14:28:00|1814.7|1794.7|1814.71|1794.71|1815.24|1795.24|1814.61|1794.61|15
1639492090000|2021-12-14 14:28:10|1814.65|1794.65|1813.8|1793.8|1814.88|1794.88|1813.79|1793.79|23
1639492100000|2021-12-14 14:28:20|1813.79|1793.79|1812.9|1792.9|1813.85|1793.85|1812.74|1792.74|32
1639492110000|2021-12-14 14:28:30|1812.84|1792.84|1812.1|1792.1|1812.84|1792.84|1811.51|1791.51|30
1639492120000|2021-12-14 14:28:40|1812.11|1792.11|1813.21|1793.21|1813.27|1793.27|1811.97|1791.97|30
1639492130000|2021-12-14 14:28:50|1813.34|1793.34|1812.46|1792.46|1813.43|1793.43|1812.43|1792.43|29
1639492140000|2021-12-14 14:29:00|1812.48|1792.48|1812.16|1792.16|1812.49|1792.49|1812.07|1792.07|14
1639492150000|2021-12-14 14:29:10|1812.17|1792.17|1811.68|1791.68|1812.85|1792.85|1811.61|1791.61|37
1639492160000|2021-12-14 14:29:20|1811.71|1791.71|1811.52|1791.52|1812.34|1792.34|1811.5|1791.5|32
1639492170000|2021-12-14 14:29:30|1811.51|1791.51|1811.02|1791.02|1811.76|1791.76|1810.53|1790.53|34
1639492180000|2021-12-14 14:29:40|1811|1791|1812.42|1792.42|1812.44|1792.44|1811|1791|32
1639492190000|2021-12-14 14:29:50|1812.44|1792.44|1813.12|1793.12|1813.12|1793.12|1812.28|1792.28|24
1639492200000|2021-12-14 14:30:00|1812.97|1792.97|1812.37|1792.37|1813.02|1793.02|1812.29|1792.29|28
1639492210000|2021-12-14 14:30:10|1812.38|1792.38|1814.75|1794.75|1814.75|1794.75|1812.37|1792.37|31
1639492220000|2021-12-14 14:30:20|1815.53|1795.53|1816.39|1796.39|1816.39|1796.39|1815.53|1795.53|36
1639492230000|2021-12-14 14:30:30|1816.33|1796.33|1816.38|1796.38|1817.11|1797.11|1816.29|1796.29|26
1639492240000|2021-12-14 14:30:40|1816.03|1796.03|1815.59|1795.59|1816.03|1796.03|1815.46|1795.46|27
1639492250000|2021-12-14 14:30:50|1815.57|1795.57|1817.51|1797.51|1817.51|1797.51|1815.57|1795.57|29
1639492260000|2021-12-14 14:31:00|1817.34|1797.34|1817.57|1797.57|1817.57|1797.57|1816.67|1796.67|23
1639492270000|2021-12-14 14:31:10|1817.2|1797.2|1815.79|1795.79|1817.5|1797.5|1815.79|1795.79|14
1639492280000|2021-12-14 14:31:20|1815.67|1795.67|1815.1|1795.1|1815.67|1795.67|1814.92|1794.92|31
1639492290000|2021-12-14 14:31:30|1815.06|1795.06|1816.06|1796.06|1816.07|1796.07|1815.06|1795.06|28
1639492300000|2021-12-14 14:31:40|1816.09|1796.09|1815.38|1795.38|1816.1|1796.1|1815.37|1795.37|28
1639492310000|2021-12-14 14:31:50|1815.4|1795.4|1815.86|1795.86|1815.86|1795.86|1815.01|1795.01|35
1639492320000|2021-12-14 14:32:00|1815.97|1795.97|1815.9|1795.9|1817.06|1797.06|1815.9|1795.9|35
1639492330000|2021-12-14 14:32:10|1816.31|1796.31|1822.1|1802.1|1822.1|1802.1|1816.2|1796.2|33
1639492340000|2021-12-14 14:32:20|1820.46|1800.46|1822.52|1802.52|1822.52|1802.52|1820.34|1800.34|14
1639492350000|2021-12-14 14:32:30|1822.29|1802.29|1822.51|1802.51|1822.55|1802.55|1822.28|1802.28|6
1639492360000|2021-12-14 14:32:40|1823.2|1803.2|1822.4|1802.4|1823.2|1803.2|1822.34|1802.34|18
1639492370000|2021-12-14 14:32:50|1822.78|1802.78|1825.7|1805.7|1825.7|1805.7|1822.78|1802.78|24
1639492380000|2021-12-14 14:33:00|1825.72|1805.72|1826.13|1806.13|1826.56|1806.56|1825.67|1805.67|33
1639492390000|2021-12-14 14:33:10|1826.12|1806.12|1825.52|1805.52|1826.12|1806.12|1825.51|1805.51|33
1639492400000|2021-12-14 14:33:20|1825.53|1805.53|1825.8|1805.8|1826.49|1806.49|1825.34|1805.34|35
1639492410000|2021-12-14 14:33:30|1825.85|1805.85|1827.78|1807.78|1827.88|1807.88|1825.77|1805.77|30
1639492420000|2021-12-14 14:33:40|1827.81|1807.81|1828.28|1808.28|1828.31|1808.31|1827.81|1807.81|14
1639492430000|2021-12-14 14:33:50|1828.14|1808.14|1828.51|1808.51|1828.53|1808.53|1828.14|1808.14|12
1639492440000|2021-12-14 14:34:00|1828.55|1808.55|1828.42|1808.42|1828.55|1808.55|1828.3|1808.3|10
1639492450000|2021-12-14 14:34:10|1828.36|1808.36|1825.59|1805.59|1828.37|1808.37|1825.59|1805.59|29
1639492460000|2021-12-14 14:34:20|1825.58|1805.58|1828.7|1808.7|1828.89|1808.89|1825.43|1805.43|27
1639492470000|2021-12-14 14:34:30|1828.8|1808.8|1831.64|1811.64|1831.75|1811.75|1828.8|1808.8|32
1639492480000|2021-12-14 14:34:40|1831.67|1811.67|1832.09|1812.09|1832.22|1812.22|1831.45|1811.45|19
1639492490000|2021-12-14 14:34:50|1832.34|1812.34|1834.52|1814.52|1834.61|1814.61|1832.34|1812.34|24
1639492500000|2021-12-14 14:35:00|1833.95|1813.95|1836.12|1816.12|1836.12|1816.12|1833.91|1813.91|36
1639492510000|2021-12-14 14:35:10|1836.29|1816.29|1832.61|1812.61|1837.39|1817.39|1832.57|1812.57|33
1639492520000|2021-12-14 14:35:20|1832.72|1812.72|1832.83|1812.83|1832.87|1812.87|1832.13|1812.13|35
1639492530000|2021-12-14 14:35:30|1832.65|1812.65|1831.55|1811.55|1832.94|1812.94|1831.55|1811.55|28
1639492540000|2021-12-14 14:35:40|1831.54|1811.54|1830.8|1810.8|1831.73|1811.73|1830.73|1810.73|33
1639492550000|2021-12-14 14:35:50|1830.88|1810.88|1829.31|1809.31|1830.88|1810.88|1829.16|1809.16|30
1639492560000|2021-12-14 14:36:00|1828.75|1808.75|1827.63|1807.63|1829.36|1809.36|1827.54|1807.54|31
1639492570000|2021-12-14 14:36:10|1827.57|1807.57|1828.23|1808.23|1828.43|1808.43|1827.57|1807.57|27
1639492580000|2021-12-14 14:36:20|1828.24|1808.24|1826.54|1806.54|1828.33|1808.33|1826.54|1806.54|30
1639492590000|2021-12-14 14:36:30|1826.62|1806.62|1826.9|1806.9|1826.97|1806.97|1825.92|1805.92|30
1639492600000|2021-12-14 14:36:40|1826.87|1806.87|1827.77|1807.77|1827.88|1807.88|1826.82|1806.82|29
1639492610000|2021-12-14 14:36:50|1827.75|1807.75|1827.94|1807.94|1828.31|1808.31|1827.72|1807.72|23
1639492620000|2021-12-14 14:37:00|1827.97|1807.97|1829.23|1809.23|1829.24|1809.24|1827.58|1807.58|34
1639492630000|2021-12-14 14:37:10|1829.24|1809.24|1829.12|1809.12|1829.49|1809.49|1828.65|1808.65|23
1639492640000|2021-12-14 14:37:20|1829.16|1809.16|1830.8|1810.8|1830.94|1810.94|1829.16|1809.16|27
1639492650000|2021-12-14 14:37:30|1830.72|1810.72|1830.96|1810.96|1831.01|1811.01|1830.57|1810.57|26
1639492660000|2021-12-14 14:37:40|1830.93|1810.93|1832.92|1812.92|1832.95|1812.95|1830.91|1810.91|26
1639492670000|2021-12-14 14:37:50|1832.93|1812.93|1833.38|1813.38|1833.4|1813.4|1832.91|1812.91|17
1639492680000|2021-12-14 14:38:00|1833.59|1813.59|1832.94|1812.94|1833.59|1813.59|1832.87|1812.87|15
1639492690000|2021-12-14 14:38:10|1832.95|1812.95|1833.25|1813.25|1833.27|1813.27|1832.78|1812.78|19
1639492700000|2021-12-14 14:38:20|1833.28|1813.28|1834.89|1814.89|1834.89|1814.89|1833.28|1813.28|10
1639492710000|2021-12-14 14:38:30|1834.66|1814.66|1834.46|1814.46|1834.83|1814.83|1834.42|1814.42|10
1639492720000|2021-12-14 14:38:40|1834.93|1814.93|1834.35|1814.35|1834.93|1814.93|1834.35|1814.35|16
1639492730000|2021-12-14 14:38:50|1835.08|1815.08|1835.1|1815.1|1835.27|1815.27|1835.07|1815.07|7
1639492740000|2021-12-14 14:39:00|1835.11|1815.11|1835.22|1815.22|1835.25|1815.25|1835.02|1815.02|13
1639492750000|2021-12-14 14:39:10|1835.28|1815.28|1834.98|1814.98|1835.48|1815.48|1834.91|1814.91|25
1639492760000|2021-12-14 14:39:20|1834.99|1814.99|1834.62|1814.62|1834.99|1814.99|1834.56|1814.56|21
1639492770000|2021-12-14 14:39:30|1834.56|1814.56|1831.78|1811.78|1834.57|1814.57|1831.72|1811.72|36
1639492780000|2021-12-14 14:39:40|1831.72|1811.72|1830.65|1810.65|1831.84|1811.84|1830.55|1810.55|34
1639492790000|2021-12-14 14:39:50|1830.66|1810.66|1832.07|1812.07|1832.07|1812.07|1830.33|1810.33|27
1639492800000|2021-12-14 14:40:00|1831.95|1811.95|1832.54|1812.54|1832.7|1812.7|1831.95|1811.95|25
1639492810000|2021-12-14 14:40:10|1832.55|1812.55|1834.29|1814.29|1834.73|1814.73|1832.43|1812.43|28
1639492820000|2021-12-14 14:40:20|1834.33|1814.33|1834.84|1814.84|1835.06|1815.06|1834.33|1814.33|28
1639492830000|2021-12-14 14:40:30|1834.85|1814.85|1835.68|1815.68|1835.85|1815.85|1834.79|1814.79|19
1639492840000|2021-12-14 14:40:40|1835.69|1815.69|1838.96|1818.96|1838.96|1818.96|1835.69|1815.69|26
1639492850000|2021-12-14 14:40:50|1838.73|1818.73|1839.47|1819.47|1839.47|1819.47|1838.62|1818.62|29
1639492860000|2021-12-14 14:41:00|1839.39|1819.39|1839.76|1819.76|1839.76|1819.76|1839.04|1819.04|29
1639492870000|2021-12-14 14:41:10|1840.08|1820.08|1839.96|1819.96|1840.12|1820.12|1839.74|1819.74|16
1639492880000|2021-12-14 14:41:20|1839.94|1819.94|1839.23|1819.23|1839.94|1819.94|1839.17|1819.17|29
1639492890000|2021-12-14 14:41:30|1839.27|1819.27|1839.35|1819.35|1839.56|1819.56|1839.22|1819.22|23
1639492900000|2021-12-14 14:41:40|1839.47|1819.47|1839.82|1819.82|1839.82|1819.82|1839.42|1819.42|22
1639492910000|2021-12-14 14:41:50|1839.87|1819.87|1839.29|1819.29|1840.54|1820.54|1839.28|1819.28|27
1639492920000|2021-12-14 14:42:00|1839.31|1819.31|1838.64|1818.64|1839.31|1819.31|1838.39|1818.39|30
1639492930000|2021-12-14 14:42:10|1838.69|1818.69|1837.87|1817.87|1839.05|1819.05|1837.78|1817.78|29
1639492940000|2021-12-14 14:42:20|1837.86|1817.86|1837.57|1817.57|1837.87|1817.87|1837.4|1817.4|22
1639492950000|2021-12-14 14:42:30|1837.56|1817.56|1836.59|1816.59|1837.56|1817.56|1836.52|1816.52|29
1639492960000|2021-12-14 14:42:40|1836.58|1816.58|1837.39|1817.39|1837.39|1817.39|1836.57|1816.57|20
1639492970000|2021-12-14 14:42:50|1837.37|1817.37|1836.65|1816.65|1837.37|1817.37|1836.61|1816.61|22
1639492980000|2021-12-14 14:43:00|1836.62|1816.62|1836.32|1816.32|1836.64|1816.64|1836.08|1816.08|18
1639492990000|2021-12-14 14:43:10|1836.31|1816.31|1835.36|1815.36|1836.46|1816.46|1835.05|1815.05|17
1639493000000|2021-12-14 14:43:20|1835.38|1815.38|1830.25|1810.25|1835.45|1815.45|1830.25|1810.25|32
1639493010000|2021-12-14 14:43:30|1830.15|1810.15|1828.49|1808.49|1830.26|1810.26|1828.49|1808.49|27
1639493020000|2021-12-14 14:43:40|1828.5|1808.5|1828.56|1808.56|1828.56|1808.56|1828.02|1808.02|31
1639493030000|2021-12-14 14:43:50|1828.6|1808.6|1828.47|1808.47|1829.15|1809.15|1828.43|1808.43|29
1639493040000|2021-12-14 14:44:00|1828.48|1808.48|1827.85|1807.85|1828.52|1808.52|1827.46|1807.46|31
1639493050000|2021-12-14 14:44:10|1827.83|1807.83|1830.43|1810.43|1830.53|1810.53|1827.64|1807.64|32
1639493060000|2021-12-14 14:44:20|1830.39|1810.39|1831.07|1811.07|1831.07|1811.07|1830.17|1810.17|32
1639493070000|2021-12-14 14:44:30|1831.28|1811.28|1832.34|1812.34|1832.34|1812.34|1831.28|1811.28|26
1639493080000|2021-12-14 14:44:40|1832.36|1812.36|1832.46|1812.46|1832.51|1812.51|1832.34|1812.34|16
1639493090000|2021-12-14 14:44:50|1832.44|1812.44|1832.42|1812.42|1832.53|1812.53|1832.11|1812.11|36
1639493100000|2021-12-14 14:45:00|1832.43|1812.43|1835.16|1815.16|1835.38|1815.38|1832.43|1812.43|27
1639493110000|2021-12-14 14:45:10|1835.31|1815.31|1835.34|1815.34|1836.09|1816.09|1835.3|1815.3|28
1639493120000|2021-12-14 14:45:20|1835.17|1815.17|1835.5|1815.5|1835.65|1815.65|1835.06|1815.06|23
1639493130000|2021-12-14 14:45:30|1835.66|1815.66|1837.46|1817.46|1837.53|1817.53|1835.59|1815.59|24
1639493140000|2021-12-14 14:45:40|1837.47|1817.47|1837.47|1817.47|1837.5|1817.5|1837.01|1817.01|29
1639493150000|2021-12-14 14:45:50|1837.31|1817.31|1836.82|1816.82|1837.76|1817.76|1836.64|1816.64|30
1639493160000|2021-12-14 14:46:00|1836.5|1816.5|1837.83|1817.83|1838.22|1818.22|1836.41|1816.41|21
1639493170000|2021-12-14 14:46:10|1837.75|1817.75|1838.13|1818.13|1838.27|1818.27|1837.68|1817.68|15
1639493180000|2021-12-14 14:46:20|1838.05|1818.05|1837.63|1817.63|1838.05|1818.05|1837.2|1817.2|26
1639493190000|2021-12-14 14:46:30|1837.62|1817.62|1838.02|1818.02|1838.06|1818.06|1837.61|1817.61|10
1639493200000|2021-12-14 14:46:40|1838|1818|1838.2|1818.2|1838.2|1818.2|1838|1818|4
1639493210000|2021-12-14 14:46:50|1838.08|1818.08|1837.51|1817.51|1838.17|1818.17|1837.4|1817.4|23
1639493220000|2021-12-14 14:47:00|1837.48|1817.48|1837.12|1817.12|1837.54|1817.54|1837.12|1817.12|21
1639493230000|2021-12-14 14:47:10|1837.19|1817.19|1836.45|1816.45|1837.34|1817.34|1836.29|1816.29|22
1639493240000|2021-12-14 14:47:20|1836.19|1816.19|1834.79|1814.79|1836.19|1816.19|1834.71|1814.71|25
1639493250000|2021-12-14 14:47:30|1834.74|1814.74|1835.37|1815.37|1835.44|1815.44|1834.6|1814.6|27
1639493260000|2021-12-14 14:47:40|1835.12|1815.12|1834.4|1814.4|1835.52|1815.52|1834.4|1814.4|27
1639493270000|2021-12-14 14:47:50|1834.42|1814.42|1832.93|1812.93|1834.59|1814.59|1832.77|1812.77|23
1639493280000|2021-12-14 14:48:00|1832.84|1812.84|1831.5|1811.5|1832.97|1812.97|1830.86|1810.86|24
1639493290000|2021-12-14 14:48:10|1831.35|1811.35|1831.4|1811.4|1831.56|1811.56|1831.28|1811.28|16
1639493300000|2021-12-14 14:48:20|1831.42|1811.42|1829.05|1809.05|1831.42|1811.42|1829.05|1809.05|32
1639493310000|2021-12-14 14:48:30|1829.04|1809.04|1826.81|1806.81|1829.07|1809.07|1826.81|1806.81|32
1639493320000|2021-12-14 14:48:40|1827.09|1807.09|1827.26|1807.26|1827.44|1807.44|1826.82|1806.82|30
1639493330000|2021-12-14 14:48:50|1827.22|1807.22|1827|1807|1827.39|1807.39|1826.55|1806.55|28
1639493340000|2021-12-14 14:49:00|1827.1|1807.1|1827.71|1807.71|1828.5|1808.5|1827.1|1807.1|35
1639493350000|2021-12-14 14:49:10|1827.75|1807.75|1827.64|1807.64|1828.16|1808.16|1827.38|1807.38|31
1639493360000|2021-12-14 14:49:20|1827.62|1807.62|1827.52|1807.52|1827.68|1807.68|1827.47|1807.47|29
1639493370000|2021-12-14 14:49:30|1827.53|1807.53|1827.67|1807.67|1827.72|1807.72|1827.48|1807.48|21
1639493380000|2021-12-14 14:49:40|1827.65|1807.65|1828.53|1808.53|1828.54|1808.54|1827.63|1807.63|25
1639493390000|2021-12-14 14:49:50|1828.52|1808.52|1828.62|1808.62|1828.66|1808.66|1828.45|1808.45|23
1639493400000|2021-12-14 14:50:00|1828.64|1808.64|1827.9|1807.9|1830.26|1810.26|1827.9|1807.9|37
1639493410000|2021-12-14 14:50:10|1827.73|1807.73|1826.99|1806.99|1827.73|1807.73|1826.54|1806.54|26
1639493420000|2021-12-14 14:50:20|1826.94|1806.94|1828.3|1808.3|1828.39|1808.39|1826.94|1806.94|31
1639493430000|2021-12-14 14:50:30|1828.27|1808.27|1827.94|1807.94|1828.35|1808.35|1827.72|1807.72|23
1639493440000|2021-12-14 14:50:40|1828|1808|1828.3|1808.3|1828.37|1808.37|1828|1808|15
1639493450000|2021-12-14 14:50:50|1828.28|1808.28|1827.93|1807.93|1828.33|1808.33|1827.93|1807.93|25
1639493460000|2021-12-14 14:51:00|1827.95|1807.95|1826.79|1806.79|1827.95|1807.95|1826.79|1806.79|31
1639493470000|2021-12-14 14:51:10|1826.72|1806.72|1827.24|1807.24|1827.27|1807.27|1826.56|1806.56|25
1639493480000|2021-12-14 14:51:20|1827.22|1807.22|1827.4|1807.4|1827.41|1807.41|1826.51|1806.51|31
1639493490000|2021-12-14 14:51:30|1827.36|1807.36|1827.76|1807.76|1828.32|1808.32|1827.31|1807.31|30
1639493500000|2021-12-14 14:51:40|1827.77|1807.77|1827.43|1807.43|1827.81|1807.81|1827.43|1807.43|18
1639493510000|2021-12-14 14:51:50|1827.44|1807.44|1827.4|1807.4|1827.44|1807.44|1827.21|1807.21|35
1639493520000|2021-12-14 14:52:00|1827.44|1807.44|1827.83|1807.83|1828.14|1808.14|1827.43|1807.43|23
1639493530000|2021-12-14 14:52:10|1827.86|1807.86|1826.62|1806.62|1827.86|1807.86|1826.49|1806.49|30
1639493540000|2021-12-14 14:52:20|1826.63|1806.63|1824.89|1804.89|1826.63|1806.63|1824.87|1804.87|37
1639493550000|2021-12-14 14:52:30|1824.99|1804.99|1825.13|1805.13|1825.47|1805.47|1824.92|1804.92|31
1639493560000|2021-12-14 14:52:40|1825.19|1805.19|1824.52|1804.52|1825.45|1805.45|1824.49|1804.49|37
1639493570000|2021-12-14 14:52:50|1824.57|1804.57|1823.95|1803.95|1824.57|1804.57|1823.95|1803.95|32
1639493580000|2021-12-14 14:53:00|1823.97|1803.97|1824.47|1804.47|1824.66|1804.66|1823.78|1803.78|28
1639493590000|2021-12-14 14:53:10|1824.48|1804.48|1824.12|1804.12|1824.8|1804.8|1823.74|1803.74|25
1639493600000|2021-12-14 14:53:20|1824.14|1804.14|1823.47|1803.47|1824.14|1804.14|1823.44|1803.44|24
1639493610000|2021-12-14 14:53:30|1823.43|1803.43|1822.54|1802.54|1823.43|1803.43|1822.44|1802.44|15
1639493620000|2021-12-14 14:53:40|1822.65|1802.65|1823.05|1803.05|1823.16|1803.16|1822.52|1802.52|13
1639493630000|2021-12-14 14:53:50|1823.1|1803.1|1823.32|1803.32|1823.55|1803.55|1823.1|1803.1|16
1639493640000|2021-12-14 14:54:00|1823.39|1803.39|1823.07|1803.07|1823.69|1803.69|1823.06|1803.06|11
1639493650000|2021-12-14 14:54:10|1823.25|1803.25|1824.15|1804.15|1824.15|1804.15|1823.25|1803.25|19
1639493660000|2021-12-14 14:54:20|1824.25|1804.25|1825.46|1805.46|1825.46|1805.46|1824.18|1804.18|24
1639493670000|2021-12-14 14:54:30|1825.76|1805.76|1827.1|1807.1|1828.1|1808.1|1825.76|1805.76|32
1639493680000|2021-12-14 14:54:40|1827.15|1807.15|1825.92|1805.92|1827.34|1807.34|1825.92|1805.92|22
1639493690000|2021-12-14 14:54:50|1825.87|1805.87|1826.97|1806.97|1827.06|1807.06|1825.87|1805.87|29
1639493700000|2021-12-14 14:55:00|1826.93|1806.93|1827.22|1807.22|1827.22|1807.22|1826.54|1806.54|27
1639493710000|2021-12-14 14:55:10|1827.24|1807.24|1827.6|1807.6|1828.3|1808.3|1827.24|1807.24|24
1639493720000|2021-12-14 14:55:20|1827.63|1807.63|1827.56|1807.56|1827.91|1807.91|1827.55|1807.55|21
1639493730000|2021-12-14 14:55:30|1827.55|1807.55|1827.13|1807.13|1827.55|1807.55|1826.59|1806.59|30
1639493740000|2021-12-14 14:55:40|1827.15|1807.15|1826.85|1806.85|1827.22|1807.22|1826.43|1806.43|29
1639493750000|2021-12-14 14:55:50|1826.52|1806.52|1828.25|1808.25|1828.35|1808.35|1826.52|1806.52|30
1639493760000|2021-12-14 14:56:00|1828.22|1808.22|1829.5|1809.5|1829.66|1809.66|1827.92|1807.92|23
1639493770000|2021-12-14 14:56:10|1829.6|1809.6|1827.68|1807.68|1829.6|1809.6|1827.61|1807.61|30
1639493780000|2021-12-14 14:56:20|1827.53|1807.53|1828.64|1808.64|1828.64|1808.64|1827.51|1807.51|30
1639493790000|2021-12-14 14:56:30|1828.55|1808.55|1829.94|1809.94|1830.51|1810.51|1828.55|1808.55|28
1639493800000|2021-12-14 14:56:40|1830.2|1810.2|1832.6|1812.6|1833.07|1813.07|1830.2|1810.2|32
1639493810000|2021-12-14 14:56:50|1832.59|1812.59|1831.53|1811.53|1832.59|1812.59|1831.3|1811.3|18
1639493820000|2021-12-14 14:57:00|1831.54|1811.54|1832.5|1812.5|1832.5|1812.5|1831.52|1811.52|19
1639493830000|2021-12-14 14:57:10|1832.61|1812.61|1832.46|1812.46|1832.74|1812.74|1832.34|1812.34|14
1639493840000|2021-12-14 14:57:20|1832.48|1812.48|1832.08|1812.08|1832.48|1812.48|1831.95|1811.95|14
1639493850000|2021-12-14 14:57:30|1831.87|1811.87|1831.65|1811.65|1831.87|1811.87|1831.63|1811.63|18
1639493860000|2021-12-14 14:57:40|1831.66|1811.66|1830.5|1810.5|1831.69|1811.69|1830.1|1810.1|23
1639493870000|2021-12-14 14:57:50|1830.51|1810.51|1831.1|1811.1|1831.5|1811.5|1830.49|1810.49|34
1639493880000|2021-12-14 14:58:00|1831.12|1811.12|1830.75|1810.75|1831.16|1811.16|1830.67|1810.67|15
1639493890000|2021-12-14 14:58:10|1830.73|1810.73|1831.48|1811.48|1831.48|1811.48|1830.66|1810.66|28
1639493900000|2021-12-14 14:58:20|1831.49|1811.49|1832.48|1812.48|1832.48|1812.48|1831.49|1811.49|25
1639493910000|2021-12-14 14:58:30|1832.39|1812.39|1831.67|1811.67|1832.41|1812.41|1831.5|1811.5|34
1639493920000|2021-12-14 14:58:40|1831.68|1811.68|1832.47|1812.47|1832.47|1812.47|1831.68|1811.68|24
1639493930000|2021-12-14 14:58:50|1832.44|1812.44|1831.54|1811.54|1832.67|1812.67|1831.54|1811.54|24
1639493940000|2021-12-14 14:59:00|1831.67|1811.67|1830.71|1810.71|1831.84|1811.84|1830.71|1810.71|31
1639493950000|2021-12-14 14:59:10|1830.62|1810.62|1832.32|1812.32|1832.36|1812.36|1830.57|1810.57|34
1639493960000|2021-12-14 14:59:20|1832.35|1812.35|1833.42|1813.42|1833.44|1813.44|1832.35|1812.35|26
1639493970000|2021-12-14 14:59:30|1833.4|1813.4|1830.6|1810.6|1833.4|1813.4|1830.6|1810.6|26
1639493980000|2021-12-14 14:59:40|1830.63|1810.63|1831.28|1811.28|1831.39|1811.39|1830.59|1810.59|29
1639493990000|2021-12-14 14:59:50|1831.13|1811.13|1831.52|1811.52|1832.04|1812.04|1830.5|1810.5|37
1639494000000|2021-12-14 15:00:00|1831.46|1811.46|1831.48|1811.48|1831.52|1811.52|1830.59|1810.59|31
1639494010000|2021-12-14 15:00:10|1831.43|1811.43|1832.2|1812.2|1832.2|1812.2|1830.91|1810.91|33
1639494020000|2021-12-14 15:00:20|1832.22|1812.22|1831.45|1811.45|1832.23|1812.23|1831.44|1811.44|25
1639494030000|2021-12-14 15:00:30|1831.41|1811.41|1830.93|1810.93|1831.55|1811.55|1830.54|1810.54|21
1639494040000|2021-12-14 15:00:40|1830.95|1810.95|1831.3|1811.3|1831.3|1811.3|1830.48|1810.48|29
1639494050000|2021-12-14 15:00:50|1831.25|1811.25|1832.63|1812.63|1832.68|1812.68|1831.25|1811.25|27
1639494060000|2021-12-14 15:01:00|1832.66|1812.66|1832.49|1812.49|1833.19|1813.19|1832.45|1812.45|8
1639494070000|2021-12-14 15:01:10|1832.43|1812.43|1833.07|1813.07|1833.13|1813.13|1832.43|1812.43|24
1639494080000|2021-12-14 15:01:20|1833.13|1813.13|1835.03|1815.03|1835.03|1815.03|1832.93|1812.93|30
1639494090000|2021-12-14 15:01:30|1835.05|1815.05|1836.62|1816.62|1836.96|1816.96|1835.05|1815.05|19
1639494100000|2021-12-14 15:01:40|1836.65|1816.65|1837.13|1817.13|1837.5|1817.5|1836.65|1816.65|15
1639494110000|2021-12-14 15:01:50|1837.47|1817.47|1834.9|1814.9|1837.47|1817.47|1834.83|1814.83|32
1639494120000|2021-12-14 15:02:00|1834.87|1814.87|1834.51|1814.51|1835.39|1815.39|1834.51|1814.51|33
1639494130000|2021-12-14 15:02:10|1834.6|1814.6|1834.29|1814.29|1834.68|1814.68|1834.27|1814.27|34
1639494140000|2021-12-14 15:02:20|1834.27|1814.27|1831.58|1811.58|1834.27|1814.27|1831.58|1811.58|34
1639494150000|2021-12-14 15:02:30|1831.54|1811.54|1829.67|1809.67|1831.59|1811.59|1829.67|1809.67|20
1639494160000|2021-12-14 15:02:40|1829.52|1809.52|1829.26|1809.26|1829.62|1809.62|1829.23|1809.23|18
1639494170000|2021-12-14 15:02:50|1829.31|1809.31|1828.46|1808.46|1829.78|1809.78|1828.46|1808.46|22
1639494180000|2021-12-14 15:03:00|1828.55|1808.55|1827.22|1807.22|1828.58|1808.58|1827.22|1807.22|27
1639494190000|2021-12-14 15:03:10|1827.24|1807.24|1826.31|1806.31|1827.24|1807.24|1825.52|1805.52|25
1639494200000|2021-12-14 15:03:20|1826.26|1806.26|1828.3|1808.3|1828.32|1808.32|1826.24|1806.24|36
1639494210000|2021-12-14 15:03:30|1828.32|1808.32|1827.5|1807.5|1828.34|1808.34|1827.35|1807.35|29
1639494220000|2021-12-14 15:03:40|1827.53|1807.53|1827.06|1807.06|1827.62|1807.62|1826.58|1806.58|32
1639494230000|2021-12-14 15:03:50|1827.01|1807.01|1825.87|1805.87|1827.1|1807.1|1825.87|1805.87|28
1639494240000|2021-12-14 15:04:00|1825.92|1805.92|1825.57|1805.57|1826.1|1806.1|1824.69|1804.69|30
1639494250000|2021-12-14 15:04:10|1825.52|1805.52|1825.33|1805.33|1825.57|1805.57|1824.9|1804.9|30
1639494260000|2021-12-14 15:04:20|1825.6|1805.6|1826.66|1806.66|1826.92|1806.92|1825.6|1805.6|33
1639494270000|2021-12-14 15:04:30|1826.64|1806.64|1825.87|1805.87|1826.65|1806.65|1825.84|1805.84|28
1639494280000|2021-12-14 15:04:40|1826.28|1806.28|1825.63|1805.63|1826.28|1806.28|1825.59|1805.59|31
1639494290000|2021-12-14 15:04:50|1825.65|1805.65|1825.52|1805.52|1826.15|1806.15|1825.52|1805.52|21
1639494300000|2021-12-14 15:05:00|1825.53|1805.53|1824.43|1804.43|1825.53|1805.53|1824.35|1804.35|33
1639494310000|2021-12-14 15:05:10|1824.47|1804.47|1824.35|1804.35|1824.47|1804.47|1823.55|1803.55|31
1639494320000|2021-12-14 15:05:20|1824.37|1804.37|1827.35|1807.35|1827.47|1807.47|1824.37|1804.37|26
1639494330000|2021-12-14 15:05:30|1827.22|1807.22|1825.43|1805.43|1827.24|1807.24|1825.39|1805.39|29
1639494340000|2021-12-14 15:05:40|1825.6|1805.6|1826.27|1806.27|1826.48|1806.48|1825.6|1805.6|25
1639494350000|2021-12-14 15:05:50|1826.29|1806.29|1826.82|1806.82|1826.82|1806.82|1826.26|1806.26|17
1639494360000|2021-12-14 15:06:00|1827.1|1807.1|1827.32|1807.32|1827.44|1807.44|1827.1|1807.1|4
1639494370000|2021-12-14 15:06:10|1827.43|1807.43|1827.32|1807.32|1827.46|1807.46|1827.32|1807.32|7
1639494380000|2021-12-14 15:06:20|1827.28|1807.28|1827.3|1807.3|1827.42|1807.42|1827.06|1807.06|9
1639494390000|2021-12-14 15:06:30|1827.32|1807.32|1829.33|1809.33|1829.33|1809.33|1827.32|1807.32|30
1639494400000|2021-12-14 15:06:40|1829.13|1809.13|1829.13|1809.13|1829.35|1809.35|1829.13|1809.13|6
1639494410000|2021-12-14 15:06:50|1829.14|1809.14|1829.64|1809.64|1829.64|1809.64|1829.14|1809.14|4
1639494420000|2021-12-14 15:07:00|1829.79|1809.79|1830.49|1810.49|1830.49|1810.49|1829.62|1809.62|21
1639494430000|2021-12-14 15:07:10|1831.16|1811.16|1832.26|1812.26|1832.3|1812.3|1830.8|1810.8|37
1639494440000|2021-12-14 15:07:20|1832.29|1812.29|1832.3|1812.3|1832.59|1812.59|1832.12|1812.12|31
1639494450000|2021-12-14 15:07:30|1832.31|1812.31|1830.61|1810.61|1832.37|1812.37|1830.6|1810.6|30
1639494460000|2021-12-14 15:07:40|1830.63|1810.63|1830.55|1810.55|1830.71|1810.71|1830.54|1810.54|24
1639494470000|2021-12-14 15:07:50|1830.63|1810.63|1830.32|1810.32|1830.68|1810.68|1829.83|1809.83|31
1639494480000|2021-12-14 15:08:00|1830.29|1810.29|1830.37|1810.37|1830.49|1810.49|1830.08|1810.08|28
1639494490000|2021-12-14 15:08:10|1830.39|1810.39|1831.34|1811.34|1831.62|1811.62|1829.87|1809.87|26
1639494500000|2021-12-14 15:08:20|1831.5|1811.5|1830.65|1810.65|1831.55|1811.55|1830.65|1810.65|24
1639494510000|2021-12-14 15:08:30|1830.46|1810.46|1831.37|1811.37|1831.42|1811.42|1830.39|1810.39|20
1639494520000|2021-12-14 15:08:40|1831.47|1811.47|1831.47|1811.47|1831.47|1811.47|1831.46|1811.46|5
1639494530000|2021-12-14 15:08:50|1831.46|1811.46|1831.47|1811.47|1831.47|1811.47|1831.46|1811.46|4
1639494540000|2021-12-14 15:09:00|1831.46|1811.46|1831.42|1811.42|1831.47|1811.47|1831.2|1811.2|20
1639494550000|2021-12-14 15:09:10|1831.5|1811.5|1833.06|1813.06|1833.14|1813.14|1831.5|1811.5|15
1639494560000|2021-12-14 15:09:20|1833.13|1813.13|1833.49|1813.49|1833.71|1813.71|1833.01|1813.01|9
1639494570000|2021-12-14 15:09:30|1833.48|1813.48|1833.72|1813.72|1833.72|1813.72|1832.93|1812.93|12
1639494580000|2021-12-14 15:09:40|1833.68|1813.68|1832.41|1812.41|1833.78|1813.78|1832.41|1812.41|17
1639494590000|2021-12-14 15:09:50|1832.49|1812.49|1832.2|1812.2|1832.59|1812.59|1832.03|1812.03|18
1639494600000|2021-12-14 15:10:00|1832.23|1812.23|1832.22|1812.22|1832.48|1812.48|1832.14|1812.14|16
1639494610000|2021-12-14 15:10:10|1832.16|1812.16|1832.4|1812.4|1832.41|1812.41|1831.66|1811.66|26
1639494620000|2021-12-14 15:10:20|1832.44|1812.44|1832|1812|1832.51|1812.51|1832|1812|32
1639494630000|2021-12-14 15:10:30|1832.06|1812.06|1832.1|1812.1|1832.17|1812.17|1832.02|1812.02|14
1639494640000|2021-12-14 15:10:40|1831.92|1811.92|1831.44|1811.44|1831.93|1811.93|1831.19|1811.19|19
1639494650000|2021-12-14 15:10:50|1831.47|1811.47|1830.86|1810.86|1831.47|1811.47|1830.81|1810.81|19
1639494660000|2021-12-14 15:11:00|1830.8|1810.8|1830.68|1810.68|1830.98|1810.98|1830.62|1810.62|17
1639494670000|2021-12-14 15:11:10|1830.7|1810.7|1830.28|1810.28|1830.92|1810.92|1830.28|1810.28|22
1639494680000|2021-12-14 15:11:20|1830.25|1810.25|1830.33|1810.33|1830.4|1810.4|1830.25|1810.25|4
1639494690000|2021-12-14 15:11:30|1830.13|1810.13|1827.43|1807.43|1830.13|1810.13|1827.43|1807.43|24
1639494700000|2021-12-14 15:11:40|1826.76|1806.76|1826.54|1806.54|1827.01|1807.01|1826.54|1806.54|33
1639494710000|2021-12-14 15:11:50|1826.52|1806.52|1826.53|1806.53|1827.34|1807.34|1826.51|1806.51|34
1639494720000|2021-12-14 15:12:00|1826.55|1806.55|1826.58|1806.58|1826.78|1806.78|1826.55|1806.55|11
1639494730000|2021-12-14 15:12:10|1826.59|1806.59|1826.21|1806.21|1826.63|1806.63|1825.61|1805.61|30
1639494740000|2021-12-14 15:12:20|1826.14|1806.14|1826.36|1806.36|1826.36|1806.36|1826.14|1806.14|28
1639494750000|2021-12-14 15:12:30|1826.41|1806.41|1827.23|1807.23|1827.23|1807.23|1826.4|1806.4|19
1639494760000|2021-12-14 15:12:40|1827.24|1807.24|1827.37|1807.37|1827.37|1807.37|1827.21|1807.21|5
1639494780000|2021-12-14 15:13:00|1827.42|1807.42|1827.54|1807.54|1828.5|1808.5|1827.42|1807.42|30
1639494790000|2021-12-14 15:13:10|1827.55|1807.55|1825.8|1805.8|1827.57|1807.57|1825.8|1805.8|28
1639494800000|2021-12-14 15:13:20|1825.99|1805.99|1824.16|1804.16|1825.99|1805.99|1823.95|1803.95|35
1639494810000|2021-12-14 15:13:30|1824.15|1804.15|1821.3|1801.3|1824.15|1804.15|1821.3|1801.3|35
1639494820000|2021-12-14 15:13:40|1821.39|1801.39|1820.72|1800.72|1821.6|1801.6|1820.55|1800.55|35
1639494830000|2021-12-14 15:13:50|1820.78|1800.78|1821.52|1801.52|1821.56|1801.56|1820.57|1800.57|29
1639494840000|2021-12-14 15:14:00|1821.48|1801.48|1821.44|1801.44|1821.54|1801.54|1821.2|1801.2|33
1639494850000|2021-12-14 15:14:10|1821.45|1801.45|1821.38|1801.38|1821.58|1801.58|1821.33|1801.33|27
1639494860000|2021-12-14 15:14:20|1821.44|1801.44|1821.04|1801.04|1821.46|1801.46|1820.68|1800.68|31
1639494870000|2021-12-14 15:14:30|1821.03|1801.03|1821.14|1801.14|1821.36|1801.36|1820.69|1800.69|27
1639494880000|2021-12-14 15:14:40|1821.15|1801.15|1820.66|1800.66|1821.15|1801.15|1820.66|1800.66|30
1639494890000|2021-12-14 15:14:50|1820.8|1800.8|1819.67|1799.67|1820.8|1800.8|1819.67|1799.67|31
1639494900000|2021-12-14 15:15:00|1819.73|1799.73|1818.62|1798.62|1819.73|1799.73|1818.11|1798.11|16
1639494910000|2021-12-14 15:15:10|1818.65|1798.65|1819.5|1799.5|1819.5|1799.5|1818.6|1798.6|17
1639494920000|2021-12-14 15:15:20|1819.7|1799.7|1821.56|1801.56|1821.65|1801.65|1819.67|1799.67|29
1639494930000|2021-12-14 15:15:30|1821.38|1801.38|1822.83|1802.83|1822.83|1802.83|1821.33|1801.33|36
1639494940000|2021-12-14 15:15:40|1822.77|1802.77|1821.74|1801.74|1822.77|1802.77|1821.74|1801.74|30
1639494950000|2021-12-14 15:15:50|1821.7|1801.7|1821.44|1801.44|1821.7|1801.7|1821.03|1801.03|36
1639494960000|2021-12-14 15:16:00|1821.49|1801.49|1821.53|1801.53|1821.53|1801.53|1821.34|1801.34|27
1639494970000|2021-12-14 15:16:10|1821.58|1801.58|1822.47|1802.47|1822.47|1802.47|1821.45|1801.45|33
1639494980000|2021-12-14 15:16:20|1822.45|1802.45|1822.62|1802.62|1822.85|1802.85|1822.43|1802.43|28
1639494990000|2021-12-14 15:16:30|1822.64|1802.64|1823.67|1803.67|1823.67|1803.67|1822.61|1802.61|17
1639495000000|2021-12-14 15:16:40|1823.76|1803.76|1823.8|1803.8|1823.9|1803.9|1823.67|1803.67|7
1639495010000|2021-12-14 15:16:50|1823.69|1803.69|1823.67|1803.67|1824.44|1804.44|1823.67|1803.67|22
1639495020000|2021-12-14 15:17:00|1823.65|1803.65|1824.49|1804.49|1824.49|1804.49|1823.61|1803.61|27
1639495030000|2021-12-14 15:17:10|1824.45|1804.45|1822.87|1802.87|1825.44|1805.44|1822.87|1802.87|21
1639495040000|2021-12-14 15:17:20|1823.15|1803.15|1823.11|1803.11|1823.23|1803.23|1822.37|1802.37|31
1639495050000|2021-12-14 15:17:30|1823.13|1803.13|1824.63|1804.63|1824.63|1804.63|1823.12|1803.12|31
1639495060000|2021-12-14 15:17:40|1824.75|1804.75|1825.74|1805.74|1826.53|1806.53|1824.75|1804.75|19
1639495070000|2021-12-14 15:17:50|1826.03|1806.03|1824.33|1804.33|1826.03|1806.03|1824.33|1804.33|22
1639495080000|2021-12-14 15:18:00|1824.25|1804.25|1822.2|1802.2|1824.27|1804.27|1822.02|1802.02|34
1639495090000|2021-12-14 15:18:10|1822.26|1802.26|1821.17|1801.17|1822.39|1802.39|1821.17|1801.17|29
1639495100000|2021-12-14 15:18:20|1821.1|1801.1|1820.71|1800.71|1821.35|1801.35|1820.71|1800.71|27
1639495110000|2021-12-14 15:18:30|1820.74|1800.74|1821.45|1801.45|1821.5|1801.5|1820.74|1800.74|17
1639495120000|2021-12-14 15:18:40|1821.47|1801.47|1820.67|1800.67|1821.47|1801.47|1820.59|1800.59|19
1639495130000|2021-12-14 15:18:50|1820.74|1800.74|1818.73|1798.73|1820.76|1800.76|1818.4|1798.4|28
1639495140000|2021-12-14 15:19:00|1818.75|1798.75|1819.94|1799.94|1819.97|1799.97|1818.72|1798.72|31
1639495150000|2021-12-14 15:19:10|1820.02|1800.02|1819.88|1799.88|1820.86|1800.86|1819.6|1799.6|33
1639495160000|2021-12-14 15:19:20|1819.99|1799.99|1820.28|1800.28|1820.54|1800.54|1819.56|1799.56|36
1639495170000|2021-12-14 15:19:30|1820.4|1800.4|1821.52|1801.52|1821.87|1801.87|1820.36|1800.36|31
1639495180000|2021-12-14 15:19:40|1821.68|1801.68|1819.84|1799.84|1821.68|1801.68|1819.54|1799.54|30
1639495190000|2021-12-14 15:19:50|1819.86|1799.86|1818|1798|1819.86|1799.86|1817.81|1797.81|29
1639495200000|2021-12-14 15:20:00|1817.98|1797.98|1818.06|1798.06|1818.64|1798.64|1817.98|1797.98|21
1639495210000|2021-12-14 15:20:10|1818.02|1798.02|1815.35|1795.35|1818.24|1798.24|1815.35|1795.35|24
1639495220000|2021-12-14 15:20:20|1815.38|1795.38|1814.69|1794.69|1815.42|1795.42|1814.25|1794.25|34
1639495230000|2021-12-14 15:20:30|1814.64|1794.64|1815.57|1795.57|1815.57|1795.57|1814.64|1794.64|35
1639495240000|2021-12-14 15:20:40|1815.51|1795.51|1816.82|1796.82|1816.82|1796.82|1815.51|1795.51|33
1639495250000|2021-12-14 15:20:50|1816.73|1796.73|1818.09|1798.09|1818.11|1798.11|1816.71|1796.71|35
1639495260000|2021-12-14 15:21:00|1818.11|1798.11|1819.75|1799.75|1820.51|1800.51|1818.11|1798.11|34
1639495270000|2021-12-14 15:21:10|1818.77|1798.77|1818.1|1798.1|1818.82|1798.82|1817.43|1797.43|28
1639495280000|2021-12-14 15:21:20|1818.12|1798.12|1818.51|1798.51|1818.52|1798.52|1818.12|1798.12|13
1639495290000|2021-12-14 15:21:30|1818.45|1798.45|1820.09|1800.09|1820.2|1800.2|1818.43|1798.43|22
1639495300000|2021-12-14 15:21:40|1820.26|1800.26|1821.6|1801.6|1821.65|1801.65|1820.26|1800.26|24
1639495310000|2021-12-14 15:21:50|1821.56|1801.56|1821.63|1801.63|1821.77|1801.77|1821.39|1801.39|14
1639495320000|2021-12-14 15:22:00|1821.64|1801.64|1823.57|1803.57|1823.94|1803.94|1821.64|1801.64|27
1639495330000|2021-12-14 15:22:10|1823.76|1803.76|1823.68|1803.68|1823.79|1803.79|1823.57|1803.57|8
1639495340000|2021-12-14 15:22:20|1823.48|1803.48|1822.97|1802.97|1823.52|1803.52|1822.84|1802.84|22
1639495350000|2021-12-14 15:22:30|1822.98|1802.98|1822.85|1802.85|1823.11|1803.11|1822.85|1802.85|18
1639495360000|2021-12-14 15:22:40|1822.7|1802.7|1822.94|1802.94|1822.94|1802.94|1821.99|1801.99|37
1639495370000|2021-12-14 15:22:50|1822.99|1802.99|1824.5|1804.5|1824.5|1804.5|1822.72|1802.72|10
1639495380000|2021-12-14 15:23:00|1824.37|1804.37|1824.47|1804.47|1824.47|1804.47|1823.17|1803.17|28
1639495390000|2021-12-14 15:23:10|1824.45|1804.45|1824.09|1804.09|1824.5|1804.5|1823.71|1803.71|17
1639495400000|2021-12-14 15:23:20|1824.5|1804.5|1824.66|1804.66|1825.03|1805.03|1824.3|1804.3|27
1639495410000|2021-12-14 15:23:30|1824.67|1804.67|1825.73|1805.73|1825.73|1805.73|1824.63|1804.63|27
1639495420000|2021-12-14 15:23:40|1825.82|1805.82|1826.25|1806.25|1826.28|1806.28|1825.82|1805.82|28
1639495430000|2021-12-14 15:23:50|1826.38|1806.38|1827.73|1807.73|1827.81|1807.81|1826.37|1806.37|30
1639495440000|2021-12-14 15:24:00|1827.74|1807.74|1829.17|1809.17|1829.17|1809.17|1827.57|1807.57|15
1639495450000|2021-12-14 15:24:10|1829.19|1809.19|1831.23|1811.23|1831.23|1811.23|1829.19|1809.19|15
1639495460000|2021-12-14 15:24:20|1831.11|1811.11|1831.6|1811.6|1832.12|1812.12|1830.55|1810.55|21
1639495470000|2021-12-14 15:24:30|1831.57|1811.57|1831.62|1811.62|1832.24|1812.24|1831.55|1811.55|13
1639495480000|2021-12-14 15:24:40|1831.63|1811.63|1832.53|1812.53|1832.53|1812.53|1831.62|1811.62|17
1639495490000|2021-12-14 15:24:50|1832.44|1812.44|1833.54|1813.54|1833.65|1813.65|1832.44|1812.44|21
1639495500000|2021-12-14 15:25:00|1833.64|1813.64|1832.15|1812.15|1833.64|1813.64|1831.63|1811.63|30
1639495510000|2021-12-14 15:25:10|1832.21|1812.21|1832.01|1812.01|1832.54|1812.54|1831.87|1811.87|29
1639495520000|2021-12-14 15:25:20|1832.04|1812.04|1832.68|1812.68|1832.71|1812.71|1831.87|1811.87|23
1639495530000|2021-12-14 15:25:30|1832.7|1812.7|1832.68|1812.68|1832.75|1812.75|1832.67|1812.67|14
1639495540000|2021-12-14 15:25:40|1832.7|1812.7|1833.02|1813.02|1833.02|1813.02|1832.55|1812.55|16
1639495550000|2021-12-14 15:25:50|1833.04|1813.04|1834.8|1814.8|1834.96|1814.96|1833.02|1813.02|25
1639495560000|2021-12-14 15:26:00|1834.77|1814.77|1834.7|1814.7|1835.37|1815.37|1834.64|1814.64|31
1639495570000|2021-12-14 15:26:10|1834.65|1814.65|1835.94|1815.94|1835.94|1815.94|1834.65|1814.65|21
1639495580000|2021-12-14 15:26:20|1836.01|1816.01|1835.74|1815.74|1836.42|1816.42|1835.5|1815.5|29
1639495590000|2021-12-14 15:26:30|1835.78|1815.78|1834.35|1814.35|1835.98|1815.98|1834.35|1814.35|25
1639495600000|2021-12-14 15:26:40|1834.58|1814.58|1834.74|1814.74|1834.88|1814.88|1834.5|1814.5|32
1639495610000|2021-12-14 15:26:50|1834.94|1814.94|1835.51|1815.51|1835.63|1815.63|1834.81|1814.81|32
1639495620000|2021-12-14 15:27:00|1835.61|1815.61|1835.86|1815.86|1836.4|1816.4|1835.55|1815.55|30
1639495630000|2021-12-14 15:27:10|1835.85|1815.85|1836.86|1816.86|1837.09|1817.09|1835.85|1815.85|29
1639495640000|2021-12-14 15:27:20|1836.66|1816.66|1837.48|1817.48|1837.51|1817.51|1836.66|1816.66|23
1639495650000|2021-12-14 15:27:30|1837.46|1817.46|1836.33|1816.33|1837.48|1817.48|1836.13|1816.13|25
1639495660000|2021-12-14 15:27:40|1836.34|1816.34|1836.24|1816.24|1836.48|1816.48|1836.04|1816.04|15
1639495670000|2021-12-14 15:27:50|1836.25|1816.25|1836.07|1816.07|1836.25|1816.25|1835.85|1815.85|22
1639495680000|2021-12-14 15:28:00|1836.08|1816.08|1835.98|1815.98|1836.12|1816.12|1835.86|1815.86|19
1639495690000|2021-12-14 15:28:10|1835.95|1815.95|1836.71|1816.71|1836.86|1816.86|1835.74|1815.74|21
1639495700000|2021-12-14 15:28:20|1836.61|1816.61|1838.19|1818.19|1838.19|1818.19|1836.61|1816.61|17
1639495710000|2021-12-14 15:28:30|1838.2|1818.2|1837.94|1817.94|1838.55|1818.55|1837.9|1817.9|20
1639495720000|2021-12-14 15:28:40|1837.76|1817.76|1838.6|1818.6|1839.06|1819.06|1837.62|1817.62|23
1639495730000|2021-12-14 15:28:50|1838.63|1818.63|1839.51|1819.51|1839.51|1819.51|1838.51|1818.51|6
1639495740000|2021-12-14 15:29:00|1839.5|1819.5|1843.05|1823.05|1844.67|1824.67|1839.06|1819.06|28
1639495750000|2021-12-14 15:29:10|1842.76|1822.76|1843.71|1823.71|1843.8|1823.8|1841.84|1821.84|34
1639495760000|2021-12-14 15:29:20|1843.65|1823.65|1844.71|1824.71|1844.84|1824.84|1843.49|1823.49|35
1639495770000|2021-12-14 15:29:30|1844.75|1824.75|1846.05|1826.05|1846.51|1826.51|1844.37|1824.37|33
1639495780000|2021-12-14 15:29:40|1846.58|1826.58|1845.64|1825.64|1846.58|1826.58|1844.89|1824.89|33
1639495790000|2021-12-14 15:29:50|1845.63|1825.63|1846.18|1826.18|1846.37|1826.37|1845.48|1825.48|35
1639495800000|2021-12-14 15:30:00|1846.19|1826.19|1846.11|1826.11|1846.22|1826.22|1845.4|1825.4|32
1639495810000|2021-12-14 15:30:10|1846.08|1826.08|1846.1|1826.1|1846.21|1826.21|1845.67|1825.67|32
1639495820000|2021-12-14 15:30:20|1846.19|1826.19|1846.41|1826.41|1846.54|1826.54|1846.08|1826.08|18
1639495830000|2021-12-14 15:30:30|1846.36|1826.36|1846.6|1826.6|1846.6|1826.6|1846.01|1826.01|26
1639495840000|2021-12-14 15:30:40|1846.61|1826.61|1846.78|1826.78|1846.78|1826.78|1846.23|1826.23|25
1639495850000|2021-12-14 15:30:50|1846.79|1826.79|1847.05|1827.05|1847.07|1827.07|1846.68|1826.68|24
1639495860000|2021-12-14 15:31:00|1847.04|1827.04|1844.44|1824.44|1847.06|1827.06|1844.06|1824.06|29
1639495870000|2021-12-14 15:31:10|1844.54|1824.54|1845.83|1825.83|1845.85|1825.85|1844.54|1824.54|30
1639495880000|2021-12-14 15:31:20|1845.74|1825.74|1846.4|1826.4|1846.4|1826.4|1845.73|1825.73|14
1639495890000|2021-12-14 15:31:30|1846.67|1826.67|1847.58|1827.58|1847.58|1827.58|1846.67|1826.67|12
1639495900000|2021-12-14 15:31:40|1847.55|1827.55|1847.65|1827.65|1847.99|1827.99|1847.55|1827.55|10
1639495910000|2021-12-14 15:31:50|1847.49|1827.49|1847.63|1827.63|1847.75|1827.75|1847.08|1827.08|22
1639495920000|2021-12-14 15:32:00|1847.64|1827.64|1847.65|1827.65|1847.92|1827.92|1847.55|1827.55|20
1639495930000|2021-12-14 15:32:10|1847.61|1827.61|1847.61|1827.61|1847.61|1827.61|1847.61|1827.61|1
1639495940000|2021-12-14 15:32:20|1847.72|1827.72|1848.73|1828.73|1848.78|1828.78|1847.72|1827.72|9
1639495950000|2021-12-14 15:32:30|1848.47|1828.47|1848.56|1828.56|1848.57|1828.57|1848.47|1828.47|3
1639495960000|2021-12-14 15:32:40|1848.37|1828.37|1846.67|1826.67|1848.37|1828.37|1846.45|1826.45|18
1639495970000|2021-12-14 15:32:50|1846.69|1826.69|1846.63|1826.63|1846.96|1826.96|1846.51|1826.51|33
1639495980000|2021-12-14 15:33:00|1846.89|1826.89|1844.14|1824.14|1847.03|1827.03|1844.14|1824.14|34
1639495990000|2021-12-14 15:33:10|1844.09|1824.09|1843.51|1823.51|1844.09|1824.09|1843.51|1823.51|20
1639496000000|2021-12-14 15:33:20|1843.07|1823.07|1842.99|1822.99|1843.57|1823.57|1842.99|1822.99|27
1639496010000|2021-12-14 15:33:30|1843.06|1823.06|1840.73|1820.73|1843.06|1823.06|1840.72|1820.72|31
1639496020000|2021-12-14 15:33:40|1840.72|1820.72|1841.43|1821.43|1841.43|1821.43|1840.72|1820.72|33
1639496030000|2021-12-14 15:33:50|1841.73|1821.73|1842.53|1822.53|1842.53|1822.53|1841.73|1821.73|27
1639496040000|2021-12-14 15:34:00|1842.5|1822.5|1841.61|1821.61|1842.51|1822.51|1841.59|1821.59|20
1639496050000|2021-12-14 15:34:10|1841.7|1821.7|1841.65|1821.65|1842.18|1822.18|1840.96|1820.96|31
1639496060000|2021-12-14 15:34:20|1841.67|1821.67|1841.13|1821.13|1841.67|1821.67|1840.97|1820.97|31
1639496070000|2021-12-14 15:34:30|1841.09|1821.09|1840.92|1820.92|1841.1|1821.1|1840.72|1820.72|31
1639496080000|2021-12-14 15:34:40|1840.9|1820.9|1841.53|1821.53|1841.53|1821.53|1840.84|1820.84|20
1639496090000|2021-12-14 15:34:50|1841.51|1821.51|1840.11|1820.11|1841.57|1821.57|1839.87|1819.87|37
1639496100000|2021-12-14 15:35:00|1840.31|1820.31|1838.23|1818.23|1840.38|1820.38|1838.23|1818.23|34
1639496110000|2021-12-14 15:35:10|1837.9|1817.9|1836.91|1816.91|1838.3|1818.3|1836.82|1816.82|28
1639496120000|2021-12-14 15:35:20|1837.09|1817.09|1836.9|1816.9|1837.15|1817.15|1836.62|1816.62|36
1639496130000|2021-12-14 15:35:30|1836.88|1816.88|1836.66|1816.66|1837.18|1817.18|1836.65|1816.65|23
1639496140000|2021-12-14 15:35:40|1836.65|1816.65|1836.88|1816.88|1837.57|1817.57|1836.64|1816.64|30
1639496150000|2021-12-14 15:35:50|1836.94|1816.94|1837.66|1817.66|1837.66|1817.66|1836.94|1816.94|34
1639496160000|2021-12-14 15:36:00|1837.5|1817.5|1838.55|1818.55|1838.55|1818.55|1837.5|1817.5|31
1639496170000|2021-12-14 15:36:10|1838.53|1818.53|1840.19|1820.19|1840.37|1820.37|1838.4|1818.4|25
1639496180000|2021-12-14 15:36:20|1840.17|1820.17|1839.86|1819.86|1840.45|1820.45|1839.85|1819.85|31
1639496190000|2021-12-14 15:36:30|1839.85|1819.85|1839.02|1819.02|1839.85|1819.85|1838.92|1818.92|32
1639496200000|2021-12-14 15:36:40|1839.06|1819.06|1839.8|1819.8|1839.8|1819.8|1838.96|1818.96|29
1639496210000|2021-12-14 15:36:50|1839.79|1819.79|1841.5|1821.5|1841.5|1821.5|1839.33|1819.33|22
1639496220000|2021-12-14 15:37:00|1841.88|1821.88|1842.4|1822.4|1842.55|1822.55|1841.65|1821.65|15
1639496230000|2021-12-14 15:37:10|1842.55|1822.55|1843.79|1823.79|1843.88|1823.88|1842.34|1822.34|25
1639496240000|2021-12-14 15:37:20|1843.87|1823.87|1844.89|1824.89|1844.94|1824.94|1843.79|1823.79|29
1639496250000|2021-12-14 15:37:30|1844.85|1824.85|1843.9|1823.9|1845.17|1825.17|1843.9|1823.9|26
1639496260000|2021-12-14 15:37:40|1843.89|1823.89|1842.89|1822.89|1843.89|1823.89|1842.52|1822.52|33
1639496270000|2021-12-14 15:37:50|1842.99|1822.99|1842.6|1822.6|1842.99|1822.99|1842.5|1822.5|17
1639496280000|2021-12-14 15:38:00|1842.55|1822.55|1842.16|1822.16|1842.79|1822.79|1842.16|1822.16|26
1639496290000|2021-12-14 15:38:10|1842.11|1822.11|1841.23|1821.23|1842.11|1822.11|1840.87|1820.87|28
1639496300000|2021-12-14 15:38:20|1841.27|1821.27|1842.05|1822.05|1842.05|1822.05|1841.19|1821.19|21
1639496310000|2021-12-14 15:38:30|1841.93|1821.93|1841.74|1821.74|1842.04|1822.04|1841.6|1821.6|21
1639496320000|2021-12-14 15:38:40|1841.79|1821.79|1841.46|1821.46|1841.79|1821.79|1841.33|1821.33|21
1639496330000|2021-12-14 15:38:50|1841.37|1821.37|1841.5|1821.5|1841.51|1821.51|1840.69|1820.69|24
1639496340000|2021-12-14 15:39:00|1841.45|1821.45|1841.43|1821.43|1841.71|1821.71|1841.35|1821.35|25
1639496350000|2021-12-14 15:39:10|1841.5|1821.5|1843.39|1823.39|1843.39|1823.39|1841.48|1821.48|29
1639496360000|2021-12-14 15:39:20|1843.32|1823.32|1842.46|1822.46|1843.56|1823.56|1842.46|1822.46|28
1639496370000|2021-12-14 15:39:30|1842.37|1822.37|1841.43|1821.43|1842.48|1822.48|1841.42|1821.42|27
1639496380000|2021-12-14 15:39:40|1841.44|1821.44|1841.39|1821.39|1841.48|1821.48|1841.32|1821.32|18
1639496390000|2021-12-14 15:39:50|1841.4|1821.4|1840.58|1820.58|1841.54|1821.54|1840.07|1820.07|16
1639496400000|2021-12-14 15:40:00|1840.57|1820.57|1841.3|1821.3|1841.68|1821.68|1840.55|1820.55|31
1639496410000|2021-12-14 15:40:10|1841.36|1821.36|1839.14|1819.14|1841.46|1821.46|1839.14|1819.14|24
1639496420000|2021-12-14 15:40:20|1838.78|1818.78|1839.59|1819.59|1839.59|1819.59|1838.46|1818.46|35
1639496430000|2021-12-14 15:40:30|1839.71|1819.71|1840.92|1820.92|1841.01|1821.01|1839.71|1819.71|30
1639496440000|2021-12-14 15:40:40|1840.86|1820.86|1840.4|1820.4|1841.07|1821.07|1840.4|1820.4|26
1639496450000|2021-12-14 15:40:50|1840.41|1820.41|1840.33|1820.33|1840.92|1820.92|1840.33|1820.33|31
1639496460000|2021-12-14 15:41:00|1840.28|1820.28|1838.92|1818.92|1840.28|1820.28|1838.92|1818.92|24
1639496470000|2021-12-14 15:41:10|1838.93|1818.93|1838.19|1818.19|1839.25|1819.25|1837.85|1817.85|36
1639496480000|2021-12-14 15:41:20|1838.05|1818.05|1837.19|1817.19|1838.05|1818.05|1837.19|1817.19|20
1639496490000|2021-12-14 15:41:30|1837.17|1817.17|1835.78|1815.78|1837.17|1817.17|1835.78|1815.78|25
1639496500000|2021-12-14 15:41:40|1835.77|1815.77|1833.99|1813.99|1835.8|1815.8|1833.62|1813.62|33
1639496510000|2021-12-14 15:41:50|1833.96|1813.96|1833.3|1813.3|1834.02|1814.02|1833.14|1813.14|36
1639496520000|2021-12-14 15:42:00|1833.46|1813.46|1834.59|1814.59|1834.59|1814.59|1833.26|1813.26|32
1639496530000|2021-12-14 15:42:10|1834.63|1814.63|1834.83|1814.83|1834.87|1814.87|1834.57|1814.57|24
1639496540000|2021-12-14 15:42:20|1834.86|1814.86|1834.85|1814.85|1835.18|1815.18|1834.74|1814.74|25
1639496550000|2021-12-14 15:42:30|1834.8|1814.8|1833.64|1813.64|1834.8|1814.8|1833.52|1813.52|27
1639496560000|2021-12-14 15:42:40|1833.66|1813.66|1833.56|1813.56|1833.95|1813.95|1833.51|1813.51|36
1639496570000|2021-12-14 15:42:50|1833.55|1813.55|1834.05|1814.05|1834.3|1814.3|1833.55|1813.55|30
1639496580000|2021-12-14 15:43:00|1834.07|1814.07|1832.75|1812.75|1834.07|1814.07|1832.75|1812.75|28
1639496590000|2021-12-14 15:43:10|1832.7|1812.7|1830.91|1810.91|1832.7|1812.7|1830.63|1810.63|31
1639496600000|2021-12-14 15:43:20|1830.95|1810.95|1830.93|1810.93|1832.37|1812.37|1830.91|1810.91|30
1639496610000|2021-12-14 15:43:30|1830.81|1810.81|1831.5|1811.5|1831.76|1811.76|1830.81|1810.81|34
1639496620000|2021-12-14 15:43:40|1831.48|1811.48|1831.02|1811.02|1831.58|1811.58|1830.63|1810.63|30
1639496630000|2021-12-14 15:43:50|1831.07|1811.07|1831.33|1811.33|1831.33|1811.33|1830.73|1810.73|32
1639496640000|2021-12-14 15:44:00|1831.29|1811.29|1832.4|1812.4|1832.42|1812.42|1830.7|1810.7|37
1639496650000|2021-12-14 15:44:10|1832.39|1812.39|1832.23|1812.23|1832.39|1812.39|1831.55|1811.55|24
1639496660000|2021-12-14 15:44:20|1832.18|1812.18|1832.49|1812.49|1832.55|1812.55|1832.18|1812.18|11
1639496670000|2021-12-14 15:44:30|1832.15|1812.15|1832.46|1812.46|1832.6|1812.6|1831.71|1811.71|13
1639496680000|2021-12-14 15:44:40|1832.53|1812.53|1834.59|1814.59|1834.59|1814.59|1832.53|1812.53|18
1639496690000|2021-12-14 15:44:50|1835.02|1815.02|1834.53|1814.53|1835.05|1815.05|1834.44|1814.44|8
1639496700000|2021-12-14 15:45:00|1834.55|1814.55|1836.98|1816.98|1836.98|1816.98|1834.55|1814.55|23
1639496710000|2021-12-14 15:45:10|1836.95|1816.95|1837.16|1817.16|1837.26|1817.26|1836.95|1816.95|6
1639496720000|2021-12-14 15:45:20|1837.14|1817.14|1835.98|1815.98|1837.14|1817.14|1835.67|1815.67|20
1639496730000|2021-12-14 15:45:30|1836.04|1816.04|1836.62|1816.62|1836.81|1816.81|1835.99|1815.99|17
1639496740000|2021-12-14 15:45:40|1836.48|1816.48|1833.71|1813.71|1836.83|1816.83|1833.71|1813.71|29
1639496750000|2021-12-14 15:45:50|1833.67|1813.67|1831.92|1811.92|1833.89|1813.89|1831.58|1811.58|29
1639496760000|2021-12-14 15:46:00|1831.91|1811.91|1831.91|1811.91|1831.91|1811.91|1831.91|1811.91|1
1639496770000|2021-12-14 15:46:10|1831.64|1811.64|1830.8|1810.8|1831.77|1811.77|1830.8|1810.8|22
1639496780000|2021-12-14 15:46:20|1830.94|1810.94|1830.69|1810.69|1831.25|1811.25|1830.57|1810.57|35
1639496790000|2021-12-14 15:46:30|1830.7|1810.7|1829.56|1809.56|1830.7|1810.7|1829.53|1809.53|20
1639496800000|2021-12-14 15:46:40|1829.55|1809.55|1829.2|1809.2|1829.67|1809.67|1828.86|1808.86|27
1639496810000|2021-12-14 15:46:50|1829.15|1809.15|1826.72|1806.72|1829.19|1809.19|1826.65|1806.65|20
1639496820000|2021-12-14 15:47:00|1827.14|1807.14|1827.44|1807.44|1827.59|1807.59|1827.14|1807.14|10
1639496830000|2021-12-14 15:47:10|1827.41|1807.41|1826.08|1806.08|1827.41|1807.41|1826.08|1806.08|27
1639496840000|2021-12-14 15:47:20|1826.07|1806.07|1825.27|1805.27|1826.2|1806.2|1824.79|1804.79|24
1639496850000|2021-12-14 15:47:30|1825.25|1805.25|1824.04|1804.04|1825.25|1805.25|1824|1804|35
1639496860000|2021-12-14 15:47:40|1823.98|1803.98|1825.16|1805.16|1825.16|1805.16|1823.97|1803.97|17
1639496870000|2021-12-14 15:47:50|1824.98|1804.98|1825.44|1805.44|1825.54|1805.54|1824.69|1804.69|19
1639496880000|2021-12-14 15:48:00|1825.31|1805.31|1825.38|1805.38|1825.63|1805.63|1824.78|1804.78|13
1639496890000|2021-12-14 15:48:10|1824.75|1804.75|1823.4|1803.4|1825.16|1805.16|1823.4|1803.4|20
1639496900000|2021-12-14 15:48:20|1823.16|1803.16|1822.94|1802.94|1823.18|1803.18|1822.86|1802.86|12
1639496910000|2021-12-14 15:48:30|1822.74|1802.74|1823.6|1803.6|1823.6|1803.6|1822.35|1802.35|20
1639496920000|2021-12-14 15:48:40|1823.59|1803.59|1823.58|1803.58|1823.86|1803.86|1823.56|1803.56|22
1639496930000|2021-12-14 15:48:50|1823.57|1803.57|1823|1803|1823.65|1803.65|1823|1803|23
1639496940000|2021-12-14 15:49:00|1823.13|1803.13|1823.55|1803.55|1823.71|1803.71|1822.96|1802.96|20
1639496950000|2021-12-14 15:49:10|1823.51|1803.51|1821.33|1801.33|1824|1804|1821.33|1801.33|21
1639496960000|2021-12-14 15:49:20|1821.3|1801.3|1818.74|1798.74|1821.39|1801.39|1818.74|1798.74|28
1639496970000|2021-12-14 15:49:30|1818.7|1798.7|1816.88|1796.88|1818.7|1798.7|1816.88|1796.88|25
1639496980000|2021-12-14 15:49:40|1816.89|1796.89|1814.75|1794.75|1816.89|1796.89|1814.62|1794.62|33
1639496990000|2021-12-14 15:49:50|1814.19|1794.19|1814.75|1794.75|1814.75|1794.75|1812.42|1792.42|31
1639497000000|2021-12-14 15:50:00|1814.7|1794.7|1813.88|1793.88|1814.79|1794.79|1813.76|1793.76|26
1639497010000|2021-12-14 15:50:10|1814.01|1794.01|1813.88|1793.88|1814.01|1794.01|1813.21|1793.21|18
1639497020000|2021-12-14 15:50:20|1813.9|1793.9|1813.78|1793.78|1813.94|1793.94|1813.5|1793.5|21
1639497030000|2021-12-14 15:50:30|1813.58|1793.58|1813.29|1793.29|1814.11|1794.11|1813.12|1793.12|20
1639497040000|2021-12-14 15:50:40|1813.39|1793.39|1813.63|1793.63|1813.64|1793.64|1813.39|1793.39|13
1639497050000|2021-12-14 15:50:50|1813.62|1793.62|1814.33|1794.33|1814.34|1794.34|1813.45|1793.45|19
1639497060000|2021-12-14 15:51:00|1814.32|1794.32|1815.22|1795.22|1815.85|1795.85|1814.28|1794.28|17
1639497070000|2021-12-14 15:51:10|1814.69|1794.69|1814.69|1794.69|1815.03|1795.03|1814.3|1794.3|23
1639497080000|2021-12-14 15:51:20|1814.6|1794.6|1813.13|1793.13|1814.6|1794.6|1813.13|1793.13|27
1639497090000|2021-12-14 15:51:30|1813.11|1793.11|1811.99|1791.99|1813.14|1793.14|1811.54|1791.54|24
1639497100000|2021-12-14 15:51:40|1812.16|1792.16|1812.16|1792.16|1812.53|1792.53|1811.7|1791.7|33
1639497110000|2021-12-14 15:51:50|1812.26|1792.26|1811.63|1791.63|1812.74|1792.74|1811.63|1791.63|32
1639497120000|2021-12-14 15:52:00|1811.69|1791.69|1811.66|1791.66|1812.47|1792.47|1811.54|1791.54|28
1639497130000|2021-12-14 15:52:10|1811.63|1791.63|1810.57|1790.57|1811.63|1791.63|1810.55|1790.55|22
1639497140000|2021-12-14 15:52:20|1810.53|1790.53|1810.18|1790.18|1810.53|1790.53|1810.04|1790.04|16
1639497150000|2021-12-14 15:52:30|1810.04|1790.04|1808.72|1788.72|1810.04|1790.04|1808.72|1788.72|20
1639497160000|2021-12-14 15:52:40|1808.87|1788.87|1809.13|1789.13|1809.57|1789.57|1808.76|1788.76|26
1639497170000|2021-12-14 15:52:50|1809.41|1789.41|1810.51|1790.51|1811|1791|1808.74|1788.74|25
1639497180000|2021-12-14 15:53:00|1810.6|1790.6|1809.6|1789.6|1810.82|1790.82|1809.6|1789.6|26
1639497190000|2021-12-14 15:53:10|1809.58|1789.58|1809.38|1789.38|1809.8|1789.8|1809.38|1789.38|21
1639497200000|2021-12-14 15:53:20|1809.41|1789.41|1810.81|1790.81|1810.93|1790.93|1809.38|1789.38|17
1639497210000|2021-12-14 15:53:30|1810.82|1790.82|1811.46|1791.46|1811.46|1791.46|1810.82|1790.82|16
1639497220000|2021-12-14 15:53:40|1811.38|1791.38|1811.75|1791.75|1812.66|1792.66|1811.38|1791.38|29
1639497230000|2021-12-14 15:53:50|1811.76|1791.76|1811.65|1791.65|1812.46|1792.46|1811.58|1791.58|31
1639497240000|2021-12-14 15:54:00|1811.76|1791.76|1811.39|1791.39|1811.76|1791.76|1810.89|1790.89|24
1639497250000|2021-12-14 15:54:10|1811.4|1791.4|1810.88|1790.88|1811.76|1791.76|1810.88|1790.88|37
1639497260000|2021-12-14 15:54:20|1810.78|1790.78|1809.79|1789.79|1811.1|1791.1|1809.67|1789.67|22
1639497270000|2021-12-14 15:54:30|1809.86|1789.86|1810.02|1790.02|1810.38|1790.38|1809.81|1789.81|31
1639497280000|2021-12-14 15:54:40|1810.01|1790.01|1809.97|1789.97|1810.28|1790.28|1809.93|1789.93|18
1639497290000|2021-12-14 15:54:50|1810.03|1790.03|1809.25|1789.25|1810.11|1790.11|1809.25|1789.25|25
1639497300000|2021-12-14 15:55:00|1809.16|1789.16|1807.63|1787.63|1809.16|1789.16|1807.42|1787.42|23
1639497310000|2021-12-14 15:55:10|1807.65|1787.65|1808.75|1788.75|1808.79|1788.79|1807.4|1787.4|22
1639497320000|2021-12-14 15:55:20|1808.73|1788.73|1806.51|1786.51|1808.73|1788.73|1806.38|1786.38|29
1639497330000|2021-12-14 15:55:30|1806.54|1786.54|1806.58|1786.58|1806.6|1786.6|1805.98|1785.98|21
1639497340000|2021-12-14 15:55:40|1806.53|1786.53|1807.89|1787.89|1807.89|1787.89|1806.49|1786.49|19
1639497350000|2021-12-14 15:55:50|1807.88|1787.88|1804.99|1784.99|1807.89|1787.89|1804.92|1784.92|31
1639497360000|2021-12-14 15:56:00|1804.36|1784.36|1800.52|1780.52|1804.46|1784.46|1800.52|1780.52|35
1639497370000|2021-12-14 15:56:10|1800.5|1780.5|1798.73|1778.73|1800.5|1780.5|1797.83|1777.83|27
1639497380000|2021-12-14 15:56:20|1798.84|1778.84|1800.69|1780.69|1801.25|1781.25|1798.84|1778.84|37
1639497390000|2021-12-14 15:56:30|1800.67|1780.67|1799.83|1779.83|1800.67|1780.67|1799.55|1779.55|34
1639497400000|2021-12-14 15:56:40|1799.68|1779.68|1801.6|1781.6|1801.61|1781.61|1799.48|1779.48|34
1639497410000|2021-12-14 15:56:50|1801.53|1781.53|1801.51|1781.51|1801.54|1781.54|1800.81|1780.81|32
1639497420000|2021-12-14 15:57:00|1801.53|1781.53|1803.69|1783.69|1804.43|1784.43|1801.53|1781.53|36
1639497430000|2021-12-14 15:57:10|1803.71|1783.71|1802.58|1782.58|1803.74|1783.74|1802.51|1782.51|27
1639497440000|2021-12-14 15:57:20|1802.59|1782.59|1803.17|1783.17|1803.57|1783.57|1802.59|1782.59|31
1639497450000|2021-12-14 15:57:30|1803.52|1783.52|1804.49|1784.49|1804.66|1784.66|1803.52|1783.52|30
1639497460000|2021-12-14 15:57:40|1804.5|1784.5|1806.22|1786.22|1806.26|1786.26|1804.47|1784.47|20
1639497470000|2021-12-14 15:57:50|1806.27|1786.27|1806.5|1786.5|1806.55|1786.55|1805.94|1785.94|19
1639497480000|2021-12-14 15:58:00|1806.44|1786.44|1805.45|1785.45|1806.52|1786.52|1805.45|1785.45|27
1639497490000|2021-12-14 15:58:10|1805.44|1785.44|1805.21|1785.21|1805.66|1785.66|1804.72|1784.72|30
1639497500000|2021-12-14 15:58:20|1805.24|1785.24|1805.39|1785.39|1805.56|1785.56|1804.63|1784.63|27
1639497510000|2021-12-14 15:58:30|1805.45|1785.45|1805.66|1785.66|1806.13|1786.13|1805.26|1785.26|34
1639497520000|2021-12-14 15:58:40|1805.67|1785.67|1806.64|1786.64|1806.64|1786.64|1805.6|1785.6|29
1639497530000|2021-12-14 15:58:50|1807.03|1787.03|1807.82|1787.82|1807.82|1787.82|1806.98|1786.98|14
1639497540000|2021-12-14 15:59:00|1807.78|1787.78|1805.25|1785.25|1807.78|1787.78|1805.19|1785.19|20
1639497550000|2021-12-14 15:59:10|1805.19|1785.19|1805.17|1785.17|1805.43|1785.43|1804.62|1784.62|23
1639497560000|2021-12-14 15:59:20|1805.34|1785.34|1805.85|1785.85|1805.85|1785.85|1804.9|1784.9|30
1639497570000|2021-12-14 15:59:30|1805.71|1785.71|1806.31|1786.31|1806.47|1786.47|1805.64|1785.64|35
1639497580000|2021-12-14 15:59:40|1806.33|1786.33|1805.66|1785.66|1806.33|1786.33|1805.31|1785.31|32
1639497590000|2021-12-14 15:59:50|1805.69|1785.69|1807.1|1787.1|1807.11|1787.11|1805.67|1785.67|32
1639497600000|2021-12-14 16:00:00|1807.11|1787.11|1807.47|1787.47|1807.47|1787.47|1806.64|1786.64|19
1639497610000|2021-12-14 16:00:10|1807.49|1787.49|1806.74|1786.74|1807.53|1787.53|1806.45|1786.45|32
1639497620000|2021-12-14 16:00:20|1806.51|1786.51|1806.21|1786.21|1806.7|1786.7|1805.84|1785.84|28
1639497630000|2021-12-14 16:00:30|1806.69|1786.69|1806.48|1786.48|1807.05|1787.05|1806.08|1786.08|28
1639497640000|2021-12-14 16:00:40|1806.47|1786.47|1807.07|1787.07|1807.07|1787.07|1806.47|1786.47|23
1639497650000|2021-12-14 16:00:50|1807.14|1787.14|1805.42|1785.42|1807.14|1787.14|1805.34|1785.34|21
1639497660000|2021-12-14 16:01:00|1805.4|1785.4|1803.96|1783.96|1805.44|1785.44|1803.96|1783.96|29
1639497670000|2021-12-14 16:01:10|1804.03|1784.03|1804.62|1784.62|1804.69|1784.69|1803.47|1783.47|32
1639497680000|2021-12-14 16:01:20|1804.61|1784.61|1803.55|1783.55|1804.79|1784.79|1803.49|1783.49|33
1639497690000|2021-12-14 16:01:30|1803.66|1783.66|1802.73|1782.73|1803.93|1783.93|1802.73|1782.73|27
1639497700000|2021-12-14 16:01:40|1802.76|1782.76|1803.04|1783.04|1803.43|1783.43|1802.52|1782.52|38
1639497710000|2021-12-14 16:01:50|1803.07|1783.07|1802.62|1782.62|1803.18|1783.18|1802.35|1782.35|28
1639497720000|2021-12-14 16:02:00|1802.89|1782.89|1801.72|1781.72|1803.48|1783.48|1801.72|1781.72|25
1639497730000|2021-12-14 16:02:10|1801.67|1781.67|1799.81|1779.81|1801.67|1781.67|1799.81|1779.81|34
1639497740000|2021-12-14 16:02:20|1799.56|1779.56|1798.94|1778.94|1799.64|1779.64|1798.72|1778.72|26
1639497750000|2021-12-14 16:02:30|1798.83|1778.83|1798.87|1778.87|1799.21|1779.21|1798.64|1778.64|19
1639497760000|2021-12-14 16:02:40|1798.91|1778.91|1798.11|1778.11|1798.91|1778.91|1798.11|1778.11|28
1639497770000|2021-12-14 16:02:50|1798.1|1778.1|1798.64|1778.64|1798.85|1778.85|1798.06|1778.06|35
1639497780000|2021-12-14 16:03:00|1798.55|1778.55|1797.56|1777.56|1798.55|1778.55|1797.43|1777.43|32
1639497790000|2021-12-14 16:03:10|1797.55|1777.55|1797.5|1777.5|1797.62|1777.62|1797.23|1777.23|19
1639497800000|2021-12-14 16:03:20|1797.31|1777.31|1796.56|1776.56|1797.4|1777.4|1796.19|1776.19|14
1639497810000|2021-12-14 16:03:30|1796.55|1776.55|1797.14|1777.14|1797.14|1777.14|1796.3|1776.3|29
1639497820000|2021-12-14 16:03:40|1797.18|1777.18|1798.52|1778.52|1798.64|1778.64|1797.18|1777.18|33
1639497830000|2021-12-14 16:03:50|1798.53|1778.53|1798.5|1778.5|1798.76|1778.76|1798.45|1778.45|28
1639497840000|2021-12-14 16:04:00|1798.53|1778.53|1798.24|1778.24|1799.51|1779.51|1798.19|1778.19|33
1639497850000|2021-12-14 16:04:10|1798.28|1778.28|1797.29|1777.29|1798.5|1778.5|1797.14|1777.14|29
1639497860000|2021-12-14 16:04:20|1797.32|1777.32|1797.63|1777.63|1797.72|1777.72|1796.89|1776.89|25
1639497870000|2021-12-14 16:04:30|1797.64|1777.64|1798.39|1778.39|1798.39|1778.39|1797.27|1777.27|34
1639497880000|2021-12-14 16:04:40|1798.41|1778.41|1801.08|1781.08|1801.28|1781.28|1798.41|1778.41|35
1639497890000|2021-12-14 16:04:50|1800.95|1780.95|1802.96|1782.96|1802.96|1782.96|1800.95|1780.95|36
1639497900000|2021-12-14 16:05:00|1802.94|1782.94|1805.32|1785.32|1805.32|1785.32|1802.94|1782.94|28
1639497910000|2021-12-14 16:05:10|1804.89|1784.89|1807.09|1787.09|1807.28|1787.28|1804.89|1784.89|30
1639497920000|2021-12-14 16:05:20|1807.21|1787.21|1807.47|1787.47|1807.55|1787.55|1806.39|1786.39|31
1639497930000|2021-12-14 16:05:30|1807.34|1787.34|1808.45|1788.45|1808.45|1788.45|1807.29|1787.29|27
1639497940000|2021-12-14 16:05:40|1808.31|1788.31|1808.67|1788.67|1808.99|1788.99|1807.64|1787.64|36
1639497950000|2021-12-14 16:05:50|1808.71|1788.71|1809.2|1789.2|1809.2|1789.2|1808.64|1788.64|26
1639497960000|2021-12-14 16:06:00|1809.23|1789.23|1808.67|1788.67|1809.41|1789.41|1808.52|1788.52|23
1639497970000|2021-12-14 16:06:10|1808.7|1788.7|1808.51|1788.51|1808.86|1788.86|1808.48|1788.48|21
1639497980000|2021-12-14 16:06:20|1808.57|1788.57|1809.97|1789.97|1809.97|1789.97|1808.55|1788.55|24
1639497990000|2021-12-14 16:06:30|1809.99|1789.99|1812.56|1792.56|1812.56|1792.56|1809.99|1789.99|21
1639498000000|2021-12-14 16:06:40|1812.55|1792.55|1813.21|1793.21|1813.92|1793.92|1812.5|1792.5|31
1639498010000|2021-12-14 16:06:50|1813.06|1793.06|1812.49|1792.49|1813.14|1793.14|1812.11|1792.11|31
1639498020000|2021-12-14 16:07:00|1812.47|1792.47|1811.59|1791.59|1812.5|1792.5|1811.54|1791.54|35
1639498030000|2021-12-14 16:07:10|1811.56|1791.56|1811.05|1791.05|1811.74|1791.74|1810.03|1790.03|35
1639498040000|2021-12-14 16:07:20|1811.19|1791.19|1811.69|1791.69|1811.74|1791.74|1810.89|1790.89|31
1639498050000|2021-12-14 16:07:30|1811.62|1791.62|1809.48|1789.48|1811.62|1791.62|1809.47|1789.47|35
1639498060000|2021-12-14 16:07:40|1809.6|1789.6|1808.95|1788.95|1809.6|1789.6|1808.57|1788.57|22
1639498070000|2021-12-14 16:07:50|1808.96|1788.96|1809.45|1789.45|1809.5|1789.5|1808.88|1788.88|26
1639498080000|2021-12-14 16:08:00|1809.46|1789.46|1810.81|1790.81|1810.81|1790.81|1809.27|1789.27|27
1639498090000|2021-12-14 16:08:10|1810.89|1790.89|1814.34|1794.34|1814.44|1794.44|1810.89|1790.89|23
1639498100000|2021-12-14 16:08:20|1814.39|1794.39|1815.41|1795.41|1816.17|1796.17|1814.34|1794.34|25
1639498110000|2021-12-14 16:08:30|1815.52|1795.52|1814.96|1794.96|1815.53|1795.53|1814.11|1794.11|33
1639498120000|2021-12-14 16:08:40|1815.12|1795.12|1815.48|1795.48|1816.26|1796.26|1815.12|1795.12|30
1639498130000|2021-12-14 16:08:50|1815.39|1795.39|1815.38|1795.38|1816.1|1796.1|1814.86|1794.86|34
1639498140000|2021-12-14 16:09:00|1815.39|1795.39|1816.23|1796.23|1816.23|1796.23|1814.97|1794.97|32
1639498150000|2021-12-14 16:09:10|1816.61|1796.61|1816.72|1796.72|1816.8|1796.8|1816.58|1796.58|23
1639498160000|2021-12-14 16:09:20|1817.08|1797.08|1814.94|1794.94|1817.28|1797.28|1814.73|1794.73|37
1639498170000|2021-12-14 16:09:30|1814.93|1794.93|1814.73|1794.73|1815.12|1795.12|1814.73|1794.73|33
1639498180000|2021-12-14 16:09:40|1814.7|1794.7|1815.18|1795.18|1815.18|1795.18|1814.52|1794.52|34
1639498190000|2021-12-14 16:09:50|1815.26|1795.26|1814.95|1794.95|1815.72|1795.72|1814.9|1794.9|28
1639498200000|2021-12-14 16:10:00|1814.89|1794.89|1814.75|1794.75|1814.89|1794.89|1814.02|1794.02|33
1639498210000|2021-12-14 16:10:10|1814.52|1794.52|1815.1|1795.1|1815.17|1795.17|1814.41|1794.41|18
1639498220000|2021-12-14 16:10:20|1814.68|1794.68|1814.51|1794.51|1814.78|1794.78|1814.38|1794.38|23
1639498230000|2021-12-14 16:10:30|1814.42|1794.42|1814.47|1794.47|1814.73|1794.73|1813.89|1793.89|32
1639498240000|2021-12-14 16:10:40|1814.46|1794.46|1814.4|1794.4|1815.26|1795.26|1814.4|1794.4|21
1639498250000|2021-12-14 16:10:50|1814.03|1794.03|1813.82|1793.82|1814.69|1794.69|1813.72|1793.72|15
1639498260000|2021-12-14 16:11:00|1814.41|1794.41|1813.73|1793.73|1814.45|1794.45|1813.41|1793.41|22
1639498270000|2021-12-14 16:11:10|1813.74|1793.74|1812.93|1792.93|1813.83|1793.83|1812.72|1792.72|16
1639498280000|2021-12-14 16:11:20|1813.01|1793.01|1810.08|1790.08|1813.01|1793.01|1809.95|1789.95|32
1639498290000|2021-12-14 16:11:30|1810.12|1790.12|1809.12|1789.12|1810.12|1790.12|1809.03|1789.03|33
1639498300000|2021-12-14 16:11:40|1809.11|1789.11|1807.21|1787.21|1809.16|1789.16|1807.21|1787.21|26
1639498310000|2021-12-14 16:11:50|1807.13|1787.13|1806.96|1786.96|1807.13|1787.13|1806.52|1786.52|27
1639498320000|2021-12-14 16:12:00|1806.95|1786.95|1806.74|1786.74|1807.23|1787.23|1806.67|1786.67|27
1639498330000|2021-12-14 16:12:10|1806.72|1786.72|1806.31|1786.31|1806.74|1786.74|1806.26|1786.26|27
1639498340000|2021-12-14 16:12:20|1806.34|1786.34|1804.01|1784.01|1806.36|1786.36|1803.95|1783.95|27
1639498350000|2021-12-14 16:12:30|1804|1784|1804.27|1784.27|1804.57|1784.57|1803.56|1783.56|26
1639498360000|2021-12-14 16:12:40|1804.43|1784.43|1803.96|1783.96|1804.5|1784.5|1803.89|1783.89|29
1639498370000|2021-12-14 16:12:50|1803.94|1783.94|1803.9|1783.9|1804.06|1784.06|1803.54|1783.54|25
1639498380000|2021-12-14 16:13:00|1803.83|1783.83|1804.04|1784.04|1804.33|1784.33|1803.42|1783.42|25
1639498390000|2021-12-14 16:13:10|1804.17|1784.17|1804.67|1784.67|1804.75|1784.75|1803.97|1783.97|30
1639498400000|2021-12-14 16:13:20|1804.75|1784.75|1804.54|1784.54|1804.81|1784.81|1804.51|1784.51|23
1639498410000|2021-12-14 16:13:30|1804.52|1784.52|1805.52|1785.52|1805.52|1785.52|1803.82|1783.82|33
1639498420000|2021-12-14 16:13:40|1805.48|1785.48|1804.71|1784.71|1805.65|1785.65|1804.66|1784.66|27
1639498430000|2021-12-14 16:13:50|1804.77|1784.77|1805.52|1785.52|1805.52|1785.52|1804.7|1784.7|8
1639498440000|2021-12-14 16:14:00|1805.81|1785.81|1806.07|1786.07|1806.09|1786.09|1805.69|1785.69|22
1639498450000|2021-12-14 16:14:10|1806.1|1786.1|1806.41|1786.41|1806.47|1786.47|1806.1|1786.1|10
1639498460000|2021-12-14 16:14:20|1806.39|1786.39|1805.83|1785.83|1806.65|1786.65|1805.82|1785.82|28
1639498470000|2021-12-14 16:14:30|1806.2|1786.2|1807.4|1787.4|1807.44|1787.44|1806.08|1786.08|25
1639498480000|2021-12-14 16:14:40|1807.49|1787.49|1809.53|1789.53|1810.28|1790.28|1807.49|1787.49|32
1639498490000|2021-12-14 16:14:50|1809.55|1789.55|1809.11|1789.11|1810.31|1790.31|1808.86|1788.86|31
1639498500000|2021-12-14 16:15:00|1809.04|1789.04|1811.06|1791.06|1811.06|1791.06|1808.81|1788.81|33
1639498510000|2021-12-14 16:15:10|1811.17|1791.17|1811.86|1791.86|1812.53|1792.53|1811.17|1791.17|36
1639498520000|2021-12-14 16:15:20|1811.9|1791.9|1811.63|1791.63|1812.4|1792.4|1811.47|1791.47|31
1639498530000|2021-12-14 16:15:30|1811.61|1791.61|1811.81|1791.81|1811.81|1791.81|1810.73|1790.73|35
1639498540000|2021-12-14 16:15:40|1811.84|1791.84|1812.23|1792.23|1812.47|1792.47|1811.69|1791.69|34
1639498550000|2021-12-14 16:15:50|1811.98|1791.98|1811.57|1791.57|1811.99|1791.99|1811.14|1791.14|29
1639498560000|2021-12-14 16:16:00|1811.4|1791.4|1809.25|1789.25|1811.63|1791.63|1809.25|1789.25|26
1639498570000|2021-12-14 16:16:10|1809.13|1789.13|1810.64|1790.64|1810.8|1790.8|1808.98|1788.98|33
1639498580000|2021-12-14 16:16:20|1811.55|1791.55|1811.68|1791.68|1811.97|1791.97|1811.52|1791.52|12
1639498590000|2021-12-14 16:16:30|1811.79|1791.79|1811.27|1791.27|1811.79|1791.79|1811.11|1791.11|28
1639498600000|2021-12-14 16:16:40|1811.46|1791.46|1811.53|1791.53|1811.55|1791.55|1811.11|1791.11|28
1639498610000|2021-12-14 16:16:50|1811.55|1791.55|1813.37|1793.37|1813.55|1793.55|1811.35|1791.35|26
1639498620000|2021-12-14 16:17:00|1813.33|1793.33|1812.02|1792.02|1813.33|1793.33|1812.02|1792.02|24
1639498630000|2021-12-14 16:17:10|1811.96|1791.96|1811.6|1791.6|1812.21|1792.21|1811.59|1791.59|25
1639498640000|2021-12-14 16:17:20|1811.64|1791.64|1811.36|1791.36|1811.88|1791.88|1811.36|1791.36|22
1639498650000|2021-12-14 16:17:30|1811.4|1791.4|1809.55|1789.55|1811.63|1791.63|1809.55|1789.55|26
1639498660000|2021-12-14 16:17:40|1809.32|1789.32|1809.47|1789.47|1809.64|1789.64|1808.87|1788.87|34
1639498670000|2021-12-14 16:17:50|1809.45|1789.45|1808.6|1788.6|1809.45|1789.45|1808.51|1788.51|31
1639498680000|2021-12-14 16:18:00|1808.76|1788.76|1809.04|1789.04|1809.06|1789.06|1808.54|1788.54|33
1639498690000|2021-12-14 16:18:10|1809.46|1789.46|1809.97|1789.97|1810.23|1790.23|1809.46|1789.46|31
1639498700000|2021-12-14 16:18:20|1809.99|1789.99|1808.82|1788.82|1810.53|1790.53|1808.66|1788.66|35
1639498710000|2021-12-14 16:18:30|1808.83|1788.83|1805.07|1785.07|1808.83|1788.83|1805.05|1785.05|36
1639498720000|2021-12-14 16:18:40|1805.13|1785.13|1804.84|1784.84|1805.63|1785.63|1804.79|1784.79|38
1639498730000|2021-12-14 16:18:50|1804.81|1784.81|1803.91|1783.91|1804.98|1784.98|1803.72|1783.72|28
1639498740000|2021-12-14 16:19:00|1803.39|1783.39|1801.63|1781.63|1803.39|1783.39|1801.63|1781.63|24
1639498750000|2021-12-14 16:19:10|1800.91|1780.91|1798.3|1778.3|1800.94|1780.94|1798.25|1778.25|33
1639498760000|2021-12-14 16:19:20|1798.32|1778.32|1799.94|1779.94|1799.94|1779.94|1797.84|1777.84|30
1639498770000|2021-12-14 16:19:30|1800.23|1780.23|1800.32|1780.32|1800.64|1780.64|1800.19|1780.19|33
1639498780000|2021-12-14 16:19:40|1800.56|1780.56|1800.84|1780.84|1800.84|1780.84|1800.2|1780.2|30
1639498790000|2021-12-14 16:19:50|1800.83|1780.83|1799.28|1779.28|1800.92|1780.92|1799.2|1779.2|33
1639498800000|2021-12-14 16:20:00|1799.29|1779.29|1799.51|1779.51|1799.87|1779.87|1799.15|1779.15|35
1639498810000|2021-12-14 16:20:10|1799.5|1779.5|1801.04|1781.04|1802.23|1782.23|1799.5|1779.5|36
1639498820000|2021-12-14 16:20:20|1800.94|1780.94|1800.55|1780.55|1801.16|1781.16|1800.44|1780.44|30
1639498830000|2021-12-14 16:20:30|1800.54|1780.54|1799.64|1779.64|1800.54|1780.54|1798.93|1778.93|26
1639498840000|2021-12-14 16:20:40|1799.83|1779.83|1800.08|1780.08|1800.41|1780.41|1799.83|1779.83|24
1639498850000|2021-12-14 16:20:50|1800.07|1780.07|1798.96|1778.96|1800.13|1780.13|1798.95|1778.95|27
1639498860000|2021-12-14 16:21:00|1798.81|1778.81|1798.74|1778.74|1799.11|1779.11|1798.18|1778.18|25
1639498870000|2021-12-14 16:21:10|1799.07|1779.07|1799.56|1779.56|1799.63|1779.63|1799.07|1779.07|27
1639498880000|2021-12-14 16:21:20|1799.15|1779.15|1799.55|1779.55|1799.67|1779.67|1799.06|1779.06|30
1639498890000|2021-12-14 16:21:30|1799.56|1779.56|1799.45|1779.45|1799.56|1779.56|1799.22|1779.22|15
1639498900000|2021-12-14 16:21:40|1799.46|1779.46|1799.36|1779.36|1799.54|1779.54|1799.28|1779.28|16
1639498910000|2021-12-14 16:21:50|1799.38|1779.38|1798.29|1778.29|1799.38|1779.38|1798.16|1778.16|27
1639498920000|2021-12-14 16:22:00|1798.5|1778.5|1796.68|1776.68|1798.51|1778.51|1796.68|1776.68|35
1639498930000|2021-12-14 16:22:10|1796.69|1776.69|1793.41|1773.41|1796.69|1776.69|1793.15|1773.15|38
1639498940000|2021-12-14 16:22:20|1793.22|1773.22|1793.61|1773.61|1793.61|1773.61|1792.52|1772.52|31
1639498950000|2021-12-14 16:22:30|1793.5|1773.5|1792.75|1772.75|1793.5|1773.5|1792.69|1772.69|29
1639498960000|2021-12-14 16:22:40|1792.48|1772.48|1792.31|1772.31|1792.83|1772.83|1792.26|1772.26|21
1639498970000|2021-12-14 16:22:50|1792.11|1772.11|1792.38|1772.38|1793.01|1773.01|1792|1772|24
1639498980000|2021-12-14 16:23:00|1792.36|1772.36|1791.56|1771.56|1792.43|1772.43|1791.56|1771.56|37
1639498990000|2021-12-14 16:23:10|1791.92|1771.92|1790.4|1770.4|1791.92|1771.92|1788.71|1768.71|31
1639499000000|2021-12-14 16:23:20|1790.42|1770.42|1791.27|1771.27|1791.27|1771.27|1790.04|1770.04|35
1639499010000|2021-12-14 16:23:30|1791.28|1771.28|1791.81|1771.81|1792.93|1772.93|1791.27|1771.27|34
1639499020000|2021-12-14 16:23:40|1791.78|1771.78|1791.44|1771.44|1792.24|1772.24|1791.03|1771.03|32
1639499030000|2021-12-14 16:23:50|1790.98|1770.98|1790.56|1770.56|1791.36|1771.36|1790.12|1770.12|37
1639499040000|2021-12-14 16:24:00|1790.52|1770.52|1791.49|1771.49|1791.56|1771.56|1790.52|1770.52|29
1639499050000|2021-12-14 16:24:10|1791.53|1771.53|1793.94|1773.94|1793.94|1773.94|1791.45|1771.45|30
1639499060000|2021-12-14 16:24:20|1793.97|1773.97|1794.5|1774.5|1794.5|1774.5|1793.52|1773.52|27
1639499070000|2021-12-14 16:24:30|1794.47|1774.47|1793.93|1773.93|1794.48|1774.48|1793.63|1773.63|23
1639499080000|2021-12-14 16:24:40|1793.92|1773.92|1793.29|1773.29|1793.94|1773.94|1793.26|1773.26|20
1639499090000|2021-12-14 16:24:50|1793.35|1773.35|1793.48|1773.48|1793.48|1773.48|1792.82|1772.82|30
1639499100000|2021-12-14 16:25:00|1793.49|1773.49|1794.32|1774.32|1794.34|1774.34|1793.42|1773.42|20
1639499110000|2021-12-14 16:25:10|1794.42|1774.42|1794.22|1774.22|1794.42|1774.42|1793.48|1773.48|22
1639499120000|2021-12-14 16:25:20|1794.24|1774.24|1796.05|1776.05|1796.05|1776.05|1794.24|1774.24|21
1639499130000|2021-12-14 16:25:30|1795.97|1775.97|1798.28|1778.28|1798.46|1778.46|1795.97|1775.97|31
1639499140000|2021-12-14 16:25:40|1798.24|1778.24|1798.95|1778.95|1798.95|1778.95|1798.14|1778.14|24
1639499150000|2021-12-14 16:25:50|1799.1|1779.1|1800.41|1780.41|1800.54|1780.54|1798.96|1778.96|26
1639499160000|2021-12-14 16:26:00|1800.54|1780.54|1800.91|1780.91|1801.05|1781.05|1800.25|1780.25|20
1639499170000|2021-12-14 16:26:10|1801.2|1781.2|1802.39|1782.39|1802.45|1782.45|1801.2|1781.2|32
1639499180000|2021-12-14 16:26:20|1802.4|1782.4|1803.36|1783.36|1803.76|1783.76|1802.4|1782.4|31
1639499190000|2021-12-14 16:26:30|1803.37|1783.37|1803.3|1783.3|1803.48|1783.48|1803.25|1783.25|19
1639499200000|2021-12-14 16:26:40|1803.29|1783.29|1802.61|1782.61|1803.31|1783.31|1802.2|1782.2|18
1639499210000|2021-12-14 16:26:50|1802.29|1782.29|1802.16|1782.16|1802.36|1782.36|1801.56|1781.56|31
1639499220000|2021-12-14 16:27:00|1802.12|1782.12|1804.2|1784.2|1804.38|1784.38|1802.12|1782.12|27
1639499230000|2021-12-14 16:27:10|1804.22|1784.22|1805.79|1785.79|1805.79|1785.79|1804.22|1784.22|28
1639499240000|2021-12-14 16:27:20|1805.97|1785.97|1807.89|1787.89|1808.31|1788.31|1805.97|1785.97|29
1639499250000|2021-12-14 16:27:30|1808.08|1788.08|1806.4|1786.4|1808.12|1788.12|1806.4|1786.4|21
1639499260000|2021-12-14 16:27:40|1806.35|1786.35|1806.36|1786.36|1806.44|1786.44|1806.35|1786.35|13
1639499270000|2021-12-14 16:27:50|1806.37|1786.37|1806.25|1786.25|1806.43|1786.43|1806.15|1786.15|19
1639499280000|2021-12-14 16:28:00|1806.07|1786.07|1806.1|1786.1|1806.29|1786.29|1805.46|1785.46|23
1639499290000|2021-12-14 16:28:10|1806.06|1786.06|1806.75|1786.75|1806.76|1786.76|1806|1786|22
1639499300000|2021-12-14 16:28:20|1806.72|1786.72|1807.92|1787.92|1807.92|1787.92|1806.48|1786.48|21
1639499310000|2021-12-14 16:28:30|1808.05|1788.05|1808.06|1788.06|1808.42|1788.42|1807.97|1787.97|24
1639499320000|2021-12-14 16:28:40|1808.09|1788.09|1808.17|1788.17|1808.33|1788.33|1807.87|1787.87|33
1639499330000|2021-12-14 16:28:50|1807.75|1787.75|1806.17|1786.17|1807.81|1787.81|1806.11|1786.11|31
1639499340000|2021-12-14 16:29:00|1806.11|1786.11|1806.41|1786.41|1806.53|1786.53|1805.77|1785.77|18
1639499350000|2021-12-14 16:29:10|1806.39|1786.39|1807.72|1787.72|1807.73|1787.73|1806.39|1786.39|22
1639499360000|2021-12-14 16:29:20|1807.71|1787.71|1807.77|1787.77|1807.77|1787.77|1807.37|1787.37|24
1639499370000|2021-12-14 16:29:30|1807.81|1787.81|1807.44|1787.44|1808.2|1788.2|1807.43|1787.43|29
1639499380000|2021-12-14 16:29:40|1807.42|1787.42|1808.06|1788.06|1808.06|1788.06|1807.34|1787.34|30
1639499390000|2021-12-14 16:29:50|1808.11|1788.11|1808.34|1788.34|1808.34|1788.34|1807.48|1787.48|25
1639499400000|2021-12-14 16:30:00|1808.35|1788.35|1807.89|1787.89|1808.84|1788.84|1807.66|1787.66|29
1639499410000|2021-12-14 16:30:10|1807.87|1787.87|1805.74|1785.74|1807.87|1787.87|1805.56|1785.56|29
1639499420000|2021-12-14 16:30:20|1805.59|1785.59|1805.89|1785.89|1806.18|1786.18|1805.47|1785.47|27
1639499430000|2021-12-14 16:30:30|1805.81|1785.81|1805.61|1785.61|1805.81|1785.81|1805.55|1785.55|16
1639499440000|2021-12-14 16:30:40|1805.62|1785.62|1805.43|1785.43|1805.62|1785.62|1805.35|1785.35|12
1639499450000|2021-12-14 16:30:50|1805.44|1785.44|1805.34|1785.34|1805.46|1785.46|1805.09|1785.09|29
1639499460000|2021-12-14 16:31:00|1805.38|1785.38|1804.34|1784.34|1805.51|1785.51|1804.31|1784.31|26
1639499470000|2021-12-14 16:31:10|1804.33|1784.33|1802.22|1782.22|1804.33|1784.33|1801.75|1781.75|30
1639499480000|2021-12-14 16:31:20|1802.2|1782.2|1803.29|1783.29|1803.29|1783.29|1801.95|1781.95|21
1639499490000|2021-12-14 16:31:30|1803.3|1783.3|1805.24|1785.24|1805.25|1785.25|1802.7|1782.7|28
1639499500000|2021-12-14 16:31:40|1805.25|1785.25|1804.66|1784.66|1805.39|1785.39|1804.5|1784.5|17
1639499510000|2021-12-14 16:31:50|1804.72|1784.72|1804.62|1784.62|1804.72|1784.72|1804.48|1784.48|18
1639499520000|2021-12-14 16:32:00|1804.66|1784.66|1804.72|1784.72|1805.39|1785.39|1804.63|1784.63|23
1639499530000|2021-12-14 16:32:10|1805.3|1785.3|1805.42|1785.42|1805.44|1785.44|1805.3|1785.3|7
1639499540000|2021-12-14 16:32:20|1805.54|1785.54|1807.08|1787.08|1807.42|1787.42|1805.54|1785.54|22
1639499550000|2021-12-14 16:32:30|1807.22|1787.22|1806.99|1786.99|1807.6|1787.6|1806.99|1786.99|26
1639499560000|2021-12-14 16:32:40|1806.97|1786.97|1806.73|1786.73|1807.28|1787.28|1806.58|1786.58|23
1639499570000|2021-12-14 16:32:50|1806.7|1786.7|1807.08|1787.08|1807.08|1787.08|1806.49|1786.49|24
1639499580000|2021-12-14 16:33:00|1807.32|1787.32|1808.3|1788.3|1808.31|1788.31|1807.24|1787.24|20
1639499590000|2021-12-14 16:33:10|1808.26|1788.26|1808.47|1788.47|1808.58|1788.58|1808.25|1788.25|18
1639499600000|2021-12-14 16:33:20|1808.56|1788.56|1809.12|1789.12|1809.13|1789.13|1808.56|1788.56|16
1639499610000|2021-12-14 16:33:30|1809.13|1789.13|1809.01|1789.01|1809.47|1789.47|1809.01|1789.01|7
1639499620000|2021-12-14 16:33:40|1808.96|1788.96|1810.16|1790.16|1810.21|1790.21|1808.96|1788.96|25
1639499630000|2021-12-14 16:33:50|1810.22|1790.22|1811.27|1791.27|1811.29|1791.29|1810.16|1790.16|27
1639499640000|2021-12-14 16:34:00|1811.26|1791.26|1810.62|1790.62|1811.35|1791.35|1810.56|1790.56|30
1639499650000|2021-12-14 16:34:10|1810.65|1790.65|1809.6|1789.6|1810.65|1790.65|1809.6|1789.6|31
1639499660000|2021-12-14 16:34:20|1809.61|1789.61|1809.08|1789.08|1809.79|1789.79|1809.08|1789.08|22
1639499670000|2021-12-14 16:34:30|1809.01|1789.01|1809.05|1789.05|1809.13|1789.13|1808.54|1788.54|28
1639499680000|2021-12-14 16:34:40|1809.09|1789.09|1809.74|1789.74|1810.5|1790.5|1809.09|1789.09|27
1639499690000|2021-12-14 16:34:50|1809.56|1789.56|1810.28|1790.28|1810.28|1790.28|1808.69|1788.69|30
1639499700000|2021-12-14 16:35:00|1810.41|1790.41|1814.95|1794.95|1814.95|1794.95|1810.4|1790.4|34
1639499710000|2021-12-14 16:35:10|1814.96|1794.96|1816.61|1796.61|1816.61|1796.61|1814.87|1794.87|27
1639499720000|2021-12-14 16:35:20|1816.63|1796.63|1815.82|1795.82|1816.63|1796.63|1815.37|1795.37|29
1639499730000|2021-12-14 16:35:30|1815.7|1795.7|1815.12|1795.12|1815.7|1795.7|1814.94|1794.94|26
1639499740000|2021-12-14 16:35:40|1815.09|1795.09|1815.59|1795.59|1815.59|1795.59|1815.09|1795.09|19
1639499750000|2021-12-14 16:35:50|1815.58|1795.58|1816.52|1796.52|1816.59|1796.59|1815.39|1795.39|30
1639499760000|2021-12-14 16:36:00|1816.59|1796.59|1815.4|1795.4|1816.73|1796.73|1815.4|1795.4|32
1639499770000|2021-12-14 16:36:10|1815.34|1795.34|1815.45|1795.45|1815.5|1795.5|1814.88|1794.88|24
1639499780000|2021-12-14 16:36:20|1815.42|1795.42|1815.2|1795.2|1815.61|1795.61|1815.07|1795.07|30
1639499790000|2021-12-14 16:36:30|1815.23|1795.23|1815.18|1795.18|1815.4|1795.4|1815.13|1795.13|24
1639499800000|2021-12-14 16:36:40|1815.2|1795.2|1815.32|1795.32|1815.51|1795.51|1815.08|1795.08|28
1639499810000|2021-12-14 16:36:50|1815.3|1795.3|1815.3|1795.3|1815.38|1795.38|1815.17|1795.17|29
1639499820000|2021-12-14 16:37:00|1815.29|1795.29|1815.48|1795.48|1815.48|1795.48|1814.94|1794.94|35
1639499830000|2021-12-14 16:37:10|1815.49|1795.49|1815.13|1795.13|1815.61|1795.61|1814.81|1794.81|27
1639499840000|2021-12-14 16:37:20|1814.98|1794.98|1814.76|1794.76|1814.98|1794.98|1814.58|1794.58|19
1639499850000|2021-12-14 16:37:30|1814.78|1794.78|1815.34|1795.34|1815.34|1795.34|1814.69|1794.69|23
1639499860000|2021-12-14 16:37:40|1815.3|1795.3|1814.64|1794.64|1815.3|1795.3|1814.57|1794.57|26
1639499870000|2021-12-14 16:37:50|1814.62|1794.62|1814.52|1794.52|1814.69|1794.69|1814.52|1794.52|25
1639499880000|2021-12-14 16:38:00|1814.55|1794.55|1814.64|1794.64|1815.17|1795.17|1814.55|1794.55|17
1639499890000|2021-12-14 16:38:10|1814.65|1794.65|1815.51|1795.51|1815.52|1795.52|1814.65|1794.65|16
1639499900000|2021-12-14 16:38:20|1815.52|1795.52|1815.6|1795.6|1815.6|1795.6|1814.87|1794.87|22
1639499910000|2021-12-14 16:38:30|1815.61|1795.61|1817.5|1797.5|1817.5|1797.5|1815.56|1795.56|26
1639499920000|2021-12-14 16:38:40|1818|1798|1817.55|1797.55|1818.11|1798.11|1817.5|1797.5|11
1639499930000|2021-12-14 16:38:50|1817.8|1797.8|1818.63|1798.63|1818.69|1798.69|1817.53|1797.53|16
1639499940000|2021-12-14 16:39:00|1818.62|1798.62|1816.62|1796.62|1818.62|1798.62|1816.53|1796.53|36
1639499950000|2021-12-14 16:39:10|1816.56|1796.56|1816.22|1796.22|1816.56|1796.56|1815.78|1795.78|28
1639499960000|2021-12-14 16:39:20|1816.01|1796.01|1816.97|1796.97|1817.02|1797.02|1816.01|1796.01|24
1639499970000|2021-12-14 16:39:30|1816.84|1796.84|1817.63|1797.63|1817.63|1797.63|1816.48|1796.48|32
1639499980000|2021-12-14 16:39:40|1817.71|1797.71|1817.66|1797.66|1818.18|1798.18|1817.61|1797.61|27
1639499990000|2021-12-14 16:39:50|1817.67|1797.67|1817.9|1797.9|1817.9|1797.9|1817.67|1797.67|15
1639500000000|2021-12-14 16:40:00|1817.92|1797.92|1818.35|1798.35|1818.35|1798.35|1817.89|1797.89|10
1639500010000|2021-12-14 16:40:10|1818.37|1798.37|1819.04|1799.04|1819.04|1799.04|1818.33|1798.33|15
1639500020000|2021-12-14 16:40:20|1818.69|1798.69|1818.89|1798.89|1818.99|1798.99|1818.66|1798.66|9
1639500030000|2021-12-14 16:40:30|1818.93|1798.93|1819.12|1799.12|1819.51|1799.51|1818.91|1798.91|12
1639500040000|2021-12-14 16:40:40|1819.11|1799.11|1819.39|1799.39|1819.42|1799.42|1819.07|1799.07|9
1639500050000|2021-12-14 16:40:50|1819.47|1799.47|1818.79|1798.79|1819.51|1799.51|1818.68|1798.68|17
1639500060000|2021-12-14 16:41:00|1818.8|1798.8|1819.18|1799.18|1819.18|1799.18|1818.28|1798.28|28
1639500070000|2021-12-14 16:41:10|1819.19|1799.19|1819.41|1799.41|1819.45|1799.45|1819.19|1799.19|11
1639500080000|2021-12-14 16:41:20|1819.44|1799.44|1819.59|1799.59|1819.59|1799.59|1819.44|1799.44|5
1639500090000|2021-12-14 16:41:30|1819.5|1799.5|1819.42|1799.42|1819.52|1799.52|1819.13|1799.13|19
1639500100000|2021-12-14 16:41:40|1819.44|1799.44|1820.95|1800.95|1820.95|1800.95|1819.35|1799.35|22
1639500110000|2021-12-14 16:41:50|1821.16|1801.16|1819.5|1799.5|1821.24|1801.24|1819.43|1799.43|32
1639500120000|2021-12-14 16:42:00|1819.51|1799.51|1821.05|1801.05|1821.2|1801.2|1819.51|1799.51|29
1639500130000|2021-12-14 16:42:10|1821.17|1801.17|1822.51|1802.51|1822.51|1802.51|1821.16|1801.16|31
1639500140000|2021-12-14 16:42:20|1822.52|1802.52|1821.62|1801.62|1822.61|1802.61|1821.47|1801.47|32
1639500150000|2021-12-14 16:42:30|1821.72|1801.72|1821.68|1801.68|1822.28|1802.28|1821.46|1801.46|31
1639500160000|2021-12-14 16:42:40|1821.87|1801.87|1821.58|1801.58|1822.15|1802.15|1821.53|1801.53|20
1639500170000|2021-12-14 16:42:50|1821.43|1801.43|1820.3|1800.3|1821.6|1801.6|1820.27|1800.27|22
1639500180000|2021-12-14 16:43:00|1820.31|1800.31|1820.35|1800.35|1820.36|1800.36|1819.2|1799.2|29
1639500190000|2021-12-14 16:43:10|1820.06|1800.06|1818.47|1798.47|1820.43|1800.43|1818.39|1798.39|24
1639500200000|2021-12-14 16:43:20|1818.55|1798.55|1816.56|1796.56|1818.55|1798.55|1816.5|1796.5|29
1639500210000|2021-12-14 16:43:30|1816.61|1796.61|1814.62|1794.62|1816.75|1796.75|1814.62|1794.62|23
1639500220000|2021-12-14 16:43:40|1814.59|1794.59|1814.85|1794.85|1815.13|1795.13|1814.48|1794.48|24
1639500230000|2021-12-14 16:43:50|1814.8|1794.8|1814.48|1794.48|1815.24|1795.24|1814.38|1794.38|35
1639500240000|2021-12-14 16:44:00|1814.49|1794.49|1814|1794|1814.72|1794.72|1813.94|1793.94|34
1639500250000|2021-12-14 16:44:10|1813.96|1793.96|1814.52|1794.52|1814.81|1794.81|1813.7|1793.7|32
1639500260000|2021-12-14 16:44:20|1814.58|1794.58|1814.73|1794.73|1815.02|1795.02|1814.4|1794.4|24
1639500270000|2021-12-14 16:44:30|1814.67|1794.67|1814.29|1794.29|1814.67|1794.67|1814.25|1794.25|16
1639500280000|2021-12-14 16:44:40|1814.25|1794.25|1813.39|1793.39|1814.25|1794.25|1813.37|1793.37|30
1639500290000|2021-12-14 16:44:50|1813.4|1793.4|1812.73|1792.73|1813.46|1793.46|1812.73|1792.73|21
1639500300000|2021-12-14 16:45:00|1812.67|1792.67|1812.49|1792.49|1812.73|1792.73|1811.75|1791.75|28
1639500310000|2021-12-14 16:45:10|1812.5|1792.5|1813.39|1793.39|1813.4|1793.4|1812.36|1792.36|30
1639500320000|2021-12-14 16:45:20|1813.41|1793.41|1813.82|1793.82|1813.82|1793.82|1813.41|1793.41|24
1639500330000|2021-12-14 16:45:30|1813.79|1793.79|1815.49|1795.49|1815.49|1795.49|1813.75|1793.75|13
1639500340000|2021-12-14 16:45:40|1815.51|1795.51|1818.09|1798.09|1818.29|1798.29|1815.51|1795.51|26
1639500350000|2021-12-14 16:45:50|1818.11|1798.11|1818.13|1798.13|1819.44|1799.44|1818.11|1798.11|35
1639500360000|2021-12-14 16:46:00|1818.19|1798.19|1819.47|1799.47|1819.74|1799.74|1818.07|1798.07|33
1639500370000|2021-12-14 16:46:10|1819.41|1799.41|1818.67|1798.67|1819.5|1799.5|1818.47|1798.47|26
1639500380000|2021-12-14 16:46:20|1818.69|1798.69|1818.44|1798.44|1819.18|1799.18|1818.44|1798.44|29
1639500390000|2021-12-14 16:46:30|1818.46|1798.46|1819.04|1799.04|1819.11|1799.11|1818.44|1798.44|21
1639500400000|2021-12-14 16:46:40|1819.16|1799.16|1819.88|1799.88|1819.88|1799.88|1819.05|1799.05|13
1639500410000|2021-12-14 16:46:50|1820.29|1800.29|1821.37|1801.37|1821.37|1801.37|1820.11|1800.11|15
1639500420000|2021-12-14 16:47:00|1821.44|1801.44|1820.53|1800.53|1821.45|1801.45|1820.52|1800.52|16
1639500430000|2021-12-14 16:47:10|1820.52|1800.52|1820.12|1800.12|1820.73|1800.73|1819.72|1799.72|25
1639500440000|2021-12-14 16:47:20|1820.06|1800.06|1819.37|1799.37|1820.06|1800.06|1819.37|1799.37|15
1639500450000|2021-12-14 16:47:30|1819.26|1799.26|1820.11|1800.11|1820.2|1800.2|1819.26|1799.26|23
1639500460000|2021-12-14 16:47:40|1820.13|1800.13|1820.11|1800.11|1820.16|1800.16|1820.06|1800.06|11
1639500470000|2021-12-14 16:47:50|1820.14|1800.14|1820.55|1800.55|1820.55|1800.55|1820.14|1800.14|9
1639500480000|2021-12-14 16:48:00|1820.56|1800.56|1820.73|1800.73|1821.33|1801.33|1820.54|1800.54|20
1639500490000|2021-12-14 16:48:10|1820.51|1800.51|1821.34|1801.34|1821.34|1801.34|1820.51|1800.51|23
1639500500000|2021-12-14 16:48:20|1821.35|1801.35|1822.07|1802.07|1822.16|1802.16|1821.29|1801.29|13
1639500510000|2021-12-14 16:48:30|1821.83|1801.83|1821.53|1801.53|1821.83|1801.83|1821.53|1801.53|4
1639500520000|2021-12-14 16:48:40|1821.27|1801.27|1819.94|1799.94|1821.51|1801.51|1819.92|1799.92|19
1639500530000|2021-12-14 16:48:50|1819.87|1799.87|1819.58|1799.58|1820.39|1800.39|1819.37|1799.37|23
1639500540000|2021-12-14 16:49:00|1819.53|1799.53|1819.59|1799.59|1819.6|1799.6|1819.28|1799.28|19
1639500550000|2021-12-14 16:49:10|1819.49|1799.49|1819.71|1799.71|1819.71|1799.71|1819.11|1799.11|17
1639500560000|2021-12-14 16:49:20|1819.98|1799.98|1819.75|1799.75|1820.71|1800.71|1819.63|1799.63|26
1639500570000|2021-12-14 16:49:30|1819.66|1799.66|1818.04|1798.04|1819.66|1799.66|1817.72|1797.72|23
1639500580000|2021-12-14 16:49:40|1818.02|1798.02|1816.68|1796.68|1818.02|1798.02|1816.68|1796.68|18
1639500590000|2021-12-14 16:49:50|1816.6|1796.6|1815.09|1795.09|1816.6|1796.6|1815.02|1795.02|33
1639500600000|2021-12-14 16:50:00|1815.14|1795.14|1815.91|1795.91|1815.91|1795.91|1815.14|1795.14|28
1639500610000|2021-12-14 16:50:10|1816.01|1796.01|1814.5|1794.5|1816.01|1796.01|1814.45|1794.45|26
1639500620000|2021-12-14 16:50:20|1814.46|1794.46|1814.11|1794.11|1814.52|1794.52|1813.87|1793.87|19
1639500630000|2021-12-14 16:50:30|1813.93|1793.93|1812.98|1792.98|1814.14|1794.14|1812.66|1792.66|25
1639500640000|2021-12-14 16:50:40|1812.79|1792.79|1813.39|1793.39|1813.39|1793.39|1812.11|1792.11|32
1639500650000|2021-12-14 16:50:50|1813.38|1793.38|1814.45|1794.45|1814.46|1794.46|1813.34|1793.34|13
1639500660000|2021-12-14 16:51:00|1814.35|1794.35|1814.02|1794.02|1815.21|1795.21|1814.02|1794.02|27
1639500670000|2021-12-14 16:51:10|1814|1794|1813.51|1793.51|1814|1794|1813.15|1793.15|24
1639500680000|2021-12-14 16:51:20|1813.48|1793.48|1813.48|1793.48|1813.56|1793.56|1813.28|1793.28|14
1639500690000|2021-12-14 16:51:30|1813.51|1793.51|1813.52|1793.52|1813.81|1793.81|1813.42|1793.42|12
1639500700000|2021-12-14 16:51:40|1813.57|1793.57|1813.62|1793.62|1813.75|1793.75|1813.52|1793.52|14
1639500710000|2021-12-14 16:51:50|1813.57|1793.57|1812.7|1792.7|1813.57|1793.57|1812.67|1792.67|12
1639500720000|2021-12-14 16:52:00|1812.67|1792.67|1811.59|1791.59|1812.7|1792.7|1811.58|1791.58|13
1639500730000|2021-12-14 16:52:10|1811.58|1791.58|1811.09|1791.09|1811.59|1791.59|1811.09|1791.09|18
1639500740000|2021-12-14 16:52:20|1811.1|1791.1|1811.39|1791.39|1811.44|1791.44|1810.82|1790.82|17
1639500750000|2021-12-14 16:52:30|1811.29|1791.29|1810.77|1790.77|1811.29|1791.29|1810.77|1790.77|9
1639500760000|2021-12-14 16:52:40|1810.57|1790.57|1809.94|1789.94|1810.57|1790.57|1809.82|1789.82|16
1639500770000|2021-12-14 16:52:50|1809.98|1789.98|1809.29|1789.29|1809.98|1789.98|1809.29|1789.29|9
1639500780000|2021-12-14 16:53:00|1809.4|1789.4|1808.7|1788.7|1809.45|1789.45|1808.54|1788.54|23
1639500790000|2021-12-14 16:53:10|1808.6|1788.6|1808.35|1788.35|1808.78|1788.78|1808.28|1788.28|15
1639500800000|2021-12-14 16:53:20|1808.23|1788.23|1808.26|1788.26|1808.36|1788.36|1808.12|1788.12|21
1639500810000|2021-12-14 16:53:30|1808.29|1788.29|1805.64|1785.64|1808.3|1788.3|1805.56|1785.56|34
1639500820000|2021-12-14 16:53:40|1805.61|1785.61|1805.71|1785.71|1805.71|1785.71|1805.03|1785.03|21
1639500830000|2021-12-14 16:53:50|1805.67|1785.67|1805.55|1785.55|1806.2|1786.2|1805.55|1785.55|15
1639500840000|2021-12-14 16:54:00|1805.43|1785.43|1805.72|1785.72|1806.11|1786.11|1805.43|1785.43|18
1639500850000|2021-12-14 16:54:10|1805.63|1785.63|1804.57|1784.57|1806.01|1786.01|1804.45|1784.45|20
1639500860000|2021-12-14 16:54:20|1804.56|1784.56|1803.46|1783.46|1804.56|1784.56|1803.46|1783.46|28
1639500870000|2021-12-14 16:54:30|1803.55|1783.55|1803.73|1783.73|1804.27|1784.27|1803.55|1783.55|14
1639500880000|2021-12-14 16:54:40|1803.91|1783.91|1803.81|1783.81|1804.38|1784.38|1803.63|1783.63|15
1639500890000|2021-12-14 16:54:50|1803.83|1783.83|1803.94|1783.94|1804.24|1784.24|1803.69|1783.69|21
1639500900000|2021-12-14 16:55:00|1803.83|1783.83|1803.84|1783.84|1804.2|1784.2|1803.8|1783.8|17
1639500910000|2021-12-14 16:55:10|1804.06|1784.06|1805.87|1785.87|1805.87|1785.87|1804.01|1784.01|29
1639500920000|2021-12-14 16:55:20|1805.9|1785.9|1806.4|1786.4|1807.29|1787.29|1805.88|1785.88|27
1639500930000|2021-12-14 16:55:30|1806.22|1786.22|1805.6|1785.6|1806.22|1786.22|1805.39|1785.39|24
1639500940000|2021-12-14 16:55:40|1805.62|1785.62|1805.49|1785.49|1806.04|1786.04|1805.49|1785.49|24
1639500950000|2021-12-14 16:55:50|1805.52|1785.52|1806.15|1786.15|1806.15|1786.15|1805.43|1785.43|26
1639500960000|2021-12-14 16:56:00|1806.17|1786.17|1805.89|1785.89|1806.17|1786.17|1805.89|1785.89|19
1639500970000|2021-12-14 16:56:10|1805.9|1785.9|1805.26|1785.26|1806.12|1786.12|1805.25|1785.25|16
1639500980000|2021-12-14 16:56:20|1805.29|1785.29|1805.7|1785.7|1805.7|1785.7|1805.29|1785.29|21
1639500990000|2021-12-14 16:56:30|1806.01|1786.01|1806.2|1786.2|1806.27|1786.27|1805.85|1785.85|16
1639501000000|2021-12-14 16:56:40|1806.21|1786.21|1806.29|1786.29|1806.33|1786.33|1806.1|1786.1|6
1639501010000|2021-12-14 16:56:50|1806.34|1786.34|1805.86|1785.86|1806.37|1786.37|1805.5|1785.5|17
1639501020000|2021-12-14 16:57:00|1805.89|1785.89|1805.52|1785.52|1805.89|1785.89|1805.51|1785.51|17
1639501030000|2021-12-14 16:57:10|1805.54|1785.54|1804.07|1784.07|1805.54|1785.54|1804.07|1784.07|22
1639501040000|2021-12-14 16:57:20|1803.98|1783.98|1801.19|1781.19|1804.01|1784.01|1801.19|1781.19|20
1639501050000|2021-12-14 16:57:30|1801.2|1781.2|1798.54|1778.54|1801.2|1781.2|1798.39|1778.39|25
1639501060000|2021-12-14 16:57:40|1798.39|1778.39|1798.42|1778.42|1798.81|1778.81|1798.39|1778.39|14
1639501070000|2021-12-14 16:57:50|1798.4|1778.4|1798.4|1778.4|1798.69|1778.69|1798.33|1778.33|23
1639501080000|2021-12-14 16:58:00|1798.35|1778.35|1797.69|1777.69|1798.37|1778.37|1797.5|1777.5|9
1639501090000|2021-12-14 16:58:10|1797.76|1777.76|1796.73|1776.73|1797.83|1777.83|1796.71|1776.71|24
1639501100000|2021-12-14 16:58:20|1796.58|1776.58|1796.58|1776.58|1796.68|1776.68|1796.41|1776.41|16
1639501110000|2021-12-14 16:58:30|1796.57|1776.57|1796.52|1776.52|1796.65|1776.65|1796.35|1776.35|13
1639501120000|2021-12-14 16:58:40|1796.18|1776.18|1796.26|1776.26|1796.58|1776.58|1795.85|1775.85|9
1639501130000|2021-12-14 16:58:50|1796.24|1776.24|1795.65|1775.65|1796.24|1776.24|1795.65|1775.65|19
1639501140000|2021-12-14 16:59:00|1795.73|1775.73|1795.68|1775.68|1795.8|1775.8|1795.68|1775.68|10
1639501150000|2021-12-14 16:59:10|1795.67|1775.67|1796.56|1776.56|1796.59|1776.59|1795.66|1775.66|26
1639501160000|2021-12-14 16:59:20|1796.61|1776.61|1796.75|1776.75|1797.3|1777.3|1796.61|1776.61|27
1639501170000|2021-12-14 16:59:30|1796.72|1776.72|1797.19|1777.19|1797.23|1777.23|1796.62|1776.62|22
1639501180000|2021-12-14 16:59:40|1797.21|1777.21|1797.27|1777.27|1797.46|1777.46|1797.21|1777.21|19
1639501190000|2021-12-14 16:59:50|1797.26|1777.26|1796.75|1776.75|1797.26|1777.26|1796.44|1776.44|25
1639501200000|2021-12-14 17:00:00|1796.76|1776.76|1797.45|1777.45|1797.59|1777.59|1796.51|1776.51|28
1639501210000|2021-12-14 17:00:10|1797.51|1777.51|1797.4|1777.4|1797.66|1777.66|1796.8|1776.8|33
1639501220000|2021-12-14 17:00:20|1797.47|1777.47|1798.66|1778.66|1798.85|1778.85|1797.47|1777.47|22
1639501230000|2021-12-14 17:00:30|1798.67|1778.67|1798.66|1778.66|1798.9|1778.9|1798.51|1778.51|15
1639501240000|2021-12-14 17:00:40|1798.68|1778.68|1798.45|1778.45|1799.37|1779.37|1798.45|1778.45|15
1639501250000|2021-12-14 17:00:50|1798.44|1778.44|1799.28|1779.28|1799.28|1779.28|1798.44|1778.44|17
1639501260000|2021-12-14 17:01:00|1799.41|1779.41|1798.57|1778.57|1799.41|1779.41|1798.38|1778.38|21
1639501270000|2021-12-14 17:01:10|1798.5|1778.5|1796.99|1776.99|1798.56|1778.56|1796.99|1776.99|24
1639501280000|2021-12-14 17:01:20|1796.97|1776.97|1797.56|1777.56|1797.62|1777.62|1796.72|1776.72|19
1639501290000|2021-12-14 17:01:30|1797.53|1777.53|1798.91|1778.91|1799.29|1779.29|1797.53|1777.53|26
1639501300000|2021-12-14 17:01:40|1798.93|1778.93|1797.07|1777.07|1798.93|1778.93|1797.01|1777.01|24
1639501310000|2021-12-14 17:01:50|1796.93|1776.93|1797.54|1777.54|1797.64|1777.64|1796.78|1776.78|18
1639501320000|2021-12-14 17:02:00|1797.55|1777.55|1798.42|1778.42|1799.19|1779.19|1797.55|1777.55|29
1639501330000|2021-12-14 17:02:10|1798.43|1778.43|1797.5|1777.5|1798.43|1778.43|1797.5|1777.5|25
1639501340000|2021-12-14 17:02:20|1797.48|1777.48|1799.12|1779.12|1799.12|1779.12|1797.42|1777.42|21
1639501350000|2021-12-14 17:02:30|1799.07|1779.07|1798.53|1778.53|1799.13|1779.13|1798.53|1778.53|14
1639501360000|2021-12-14 17:02:40|1798.52|1778.52|1797.39|1777.39|1798.52|1778.52|1797.35|1777.35|25
1639501370000|2021-12-14 17:02:50|1797.38|1777.38|1798.21|1778.21|1798.21|1778.21|1796.6|1776.6|25
1639501380000|2021-12-14 17:03:00|1798|1778|1798.2|1778.2|1798.5|1778.5|1797.77|1777.77|20
1639501390000|2021-12-14 17:03:10|1798.25|1778.25|1798.66|1778.66|1799.01|1779.01|1798.25|1778.25|16
1639501400000|2021-12-14 17:03:20|1798.51|1778.51|1798.59|1778.59|1798.63|1778.63|1798.41|1778.41|14
1639501410000|2021-12-14 17:03:30|1798.57|1778.57|1798.38|1778.38|1798.6|1778.6|1798.38|1778.38|14
1639501420000|2021-12-14 17:03:40|1798.32|1778.32|1798.5|1778.5|1798.5|1778.5|1798.24|1778.24|12
1639501430000|2021-12-14 17:03:50|1798.46|1778.46|1799.35|1779.35|1799.43|1779.43|1798.46|1778.46|11
1639501440000|2021-12-14 17:04:00|1799.34|1779.34|1798.11|1778.11|1799.5|1779.5|1798.07|1778.07|20
1639501450000|2021-12-14 17:04:10|1798.08|1778.08|1797.57|1777.57|1798.16|1778.16|1797.57|1777.57|11
1639501460000|2021-12-14 17:04:20|1797.55|1777.55|1796.37|1776.37|1797.6|1777.6|1796.1|1776.1|20
1639501470000|2021-12-14 17:04:30|1796.36|1776.36|1796.18|1776.18|1796.71|1776.71|1796.18|1776.18|30
1639501480000|2021-12-14 17:04:40|1796.19|1776.19|1796.02|1776.02|1796.38|1776.38|1796.02|1776.02|25
1639501490000|2021-12-14 17:04:50|1795.95|1775.95|1795.91|1775.91|1795.95|1775.95|1795.75|1775.75|12
1639501500000|2021-12-14 17:05:00|1795.95|1775.95|1795.43|1775.43|1795.98|1775.98|1795.34|1775.34|22
1639501510000|2021-12-14 17:05:10|1795.42|1775.42|1795.54|1775.54|1795.61|1775.61|1795.37|1775.37|28
1639501520000|2021-12-14 17:05:20|1795.52|1775.52|1793.24|1773.24|1795.52|1775.52|1793.24|1773.24|27
1639501530000|2021-12-14 17:05:30|1793.23|1773.23|1792.51|1772.51|1793.37|1773.37|1792.51|1772.51|14
1639501540000|2021-12-14 17:05:40|1792.36|1772.36|1793.7|1773.7|1793.84|1773.84|1792.36|1772.36|33
1639501550000|2021-12-14 17:05:50|1793.71|1773.71|1794.63|1774.63|1794.63|1774.63|1793.66|1773.66|27
1639501560000|2021-12-14 17:06:00|1794.9|1774.9|1796.44|1776.44|1796.44|1776.44|1794.61|1774.61|23
1639501570000|2021-12-14 17:06:10|1796.42|1776.42|1799.35|1779.35|1799.45|1779.45|1796.39|1776.39|30
1639501580000|2021-12-14 17:06:20|1799.36|1779.36|1804.3|1784.3|1804.3|1784.3|1799.36|1779.36|22
1639501590000|2021-12-14 17:06:30|1804.32|1784.32|1805.72|1785.72|1805.99|1785.99|1804.3|1784.3|33
1639501600000|2021-12-14 17:06:40|1805.8|1785.8|1808.46|1788.46|1808.71|1788.71|1805.71|1785.71|39
1639501610000|2021-12-14 17:06:50|1808.48|1788.48|1808.67|1788.67|1809.34|1789.34|1808.15|1788.15|35
1639501620000|2021-12-14 17:07:00|1808.69|1788.69|1810.37|1790.37|1810.43|1790.43|1808.66|1788.66|29
1639501630000|2021-12-14 17:07:10|1810.38|1790.38|1809.59|1789.59|1810.72|1790.72|1809.59|1789.59|35
1639501640000|2021-12-14 17:07:20|1809.6|1789.6|1808.57|1788.57|1810.23|1790.23|1808.54|1788.54|34
1639501650000|2021-12-14 17:07:30|1808.19|1788.19|1809.31|1789.31|1809.31|1789.31|1807.72|1787.72|35
1639501660000|2021-12-14 17:07:40|1809.29|1789.29|1808.79|1788.79|1809.53|1789.53|1808.69|1788.69|35
1639501670000|2021-12-14 17:07:50|1808.78|1788.78|1809.32|1789.32|1809.49|1789.49|1808.78|1788.78|30
1639501680000|2021-12-14 17:08:00|1809.4|1789.4|1807.79|1787.79|1809.4|1789.4|1807.76|1787.76|31
1639501690000|2021-12-14 17:08:10|1807.75|1787.75|1806.71|1786.71|1808.07|1788.07|1806.14|1786.14|33
1639501700000|2021-12-14 17:08:20|1806.86|1786.86|1808.29|1788.29|1808.31|1788.31|1806.86|1786.86|34
1639501710000|2021-12-14 17:08:30|1808.31|1788.31|1809.13|1789.13|1809.14|1789.14|1808.21|1788.21|12
1639501720000|2021-12-14 17:08:40|1809.1|1789.1|1809.46|1789.46|1809.49|1789.49|1809.1|1789.1|7
1639501730000|2021-12-14 17:08:50|1809.48|1789.48|1810.5|1790.5|1810.5|1790.5|1809.47|1789.47|15
1639501740000|2021-12-14 17:09:00|1810.52|1790.52|1811.06|1791.06|1811.06|1791.06|1810.52|1790.52|20
1639501750000|2021-12-14 17:09:10|1811.07|1791.07|1810.85|1790.85|1811.08|1791.08|1810.7|1790.7|15
1639501760000|2021-12-14 17:09:20|1810.77|1790.77|1809.93|1789.93|1810.83|1790.83|1809.88|1789.88|20
1639501770000|2021-12-14 17:09:30|1809.87|1789.87|1808.98|1788.98|1809.87|1789.87|1808.45|1788.45|27
1639501780000|2021-12-14 17:09:40|1808.93|1788.93|1809.99|1789.99|1810|1790|1808.93|1788.93|14
1639501790000|2021-12-14 17:09:50|1810.18|1790.18|1810.4|1790.4|1810.8|1790.8|1810.17|1790.17|22
1639501800000|2021-12-14 17:10:00|1810.38|1790.38|1808.62|1788.62|1810.38|1790.38|1808.59|1788.59|27
1639501810000|2021-12-14 17:10:10|1808.61|1788.61|1809.3|1789.3|1809.51|1789.51|1808.46|1788.46|28
1639501820000|2021-12-14 17:10:20|1809.33|1789.33|1810.21|1790.21|1810.24|1790.24|1809.27|1789.27|19
1639501830000|2021-12-14 17:10:30|1810.25|1790.25|1809.91|1789.91|1810.4|1790.4|1809.86|1789.86|20
1639501840000|2021-12-14 17:10:40|1809.95|1789.95|1808.93|1788.93|1809.95|1789.95|1808.75|1788.75|25
1639501850000|2021-12-14 17:10:50|1808.95|1788.95|1809.27|1789.27|1809.27|1789.27|1808.79|1788.79|28
1639501860000|2021-12-14 17:11:00|1809.07|1789.07|1808.49|1788.49|1809.08|1789.08|1808.49|1788.49|13
1639501870000|2021-12-14 17:11:10|1808.8|1788.8|1808.55|1788.55|1809.15|1789.15|1808.53|1788.53|20
1639501880000|2021-12-14 17:11:20|1808.52|1788.52|1809.25|1789.25|1809.25|1789.25|1808.36|1788.36|25
1639501890000|2021-12-14 17:11:30|1809.31|1789.31|1809.06|1789.06|1809.92|1789.92|1809.06|1789.06|30
1639501900000|2021-12-14 17:11:40|1809|1789|1809.07|1789.07|1809.22|1789.22|1808.75|1788.75|18
1639501910000|2021-12-14 17:11:50|1809.08|1789.08|1809.05|1789.05|1809.1|1789.1|1808.91|1788.91|16
1639501920000|2021-12-14 17:12:00|1809.06|1789.06|1808.05|1788.05|1809.07|1789.07|1807.7|1787.7|21
1639501930000|2021-12-14 17:12:10|1807.97|1787.97|1806.82|1786.82|1808.05|1788.05|1806.82|1786.82|22
1639501940000|2021-12-14 17:12:20|1806.87|1786.87|1806.07|1786.07|1806.97|1786.97|1806.07|1786.07|16
1639501950000|2021-12-14 17:12:30|1806.06|1786.06|1802.33|1782.33|1806.06|1786.06|1802.33|1782.33|19
1639501960000|2021-12-14 17:12:40|1802.37|1782.37|1802.46|1782.46|1802.74|1782.74|1802.24|1782.24|25
1639501970000|2021-12-14 17:12:50|1802.52|1782.52|1804.01|1784.01|1804.01|1784.01|1802.38|1782.38|23
1639501980000|2021-12-14 17:13:00|1804.06|1784.06|1803.86|1783.86|1804.6|1784.6|1803.68|1783.68|31
1639501990000|2021-12-14 17:13:10|1803.83|1783.83|1804.21|1784.21|1804.29|1784.29|1803.83|1783.83|22
1639502000000|2021-12-14 17:13:20|1804.24|1784.24|1802.68|1782.68|1804.24|1784.24|1802.68|1782.68|22
1639502010000|2021-12-14 17:13:30|1802.65|1782.65|1802.6|1782.6|1802.88|1782.88|1802.6|1782.6|5
1639502020000|2021-12-14 17:13:40|1802.72|1782.72|1803.53|1783.53|1803.57|1783.57|1802.72|1782.72|19
1639502030000|2021-12-14 17:13:50|1803.54|1783.54|1804.51|1784.51|1804.64|1784.64|1803.52|1783.52|23
1639502040000|2021-12-14 17:14:00|1804.54|1784.54|1805.91|1785.91|1806.73|1786.73|1804.48|1784.48|24
1639502050000|2021-12-14 17:14:10|1805.83|1785.83|1806.06|1786.06|1806.4|1786.4|1805.68|1785.68|17
1639502060000|2021-12-14 17:14:20|1805.72|1785.72|1805.73|1785.73|1805.75|1785.75|1805.57|1785.57|12
1639502070000|2021-12-14 17:14:30|1805.66|1785.66|1805.46|1785.46|1805.68|1785.68|1805.23|1785.23|14
1639502080000|2021-12-14 17:14:40|1805.07|1785.07|1805.17|1785.17|1805.26|1785.26|1804.97|1784.97|24
1639502090000|2021-12-14 17:14:50|1805.1|1785.1|1805.64|1785.64|1805.64|1785.64|1805.1|1785.1|13
1639502100000|2021-12-14 17:15:00|1805.67|1785.67|1805.03|1785.03|1805.67|1785.67|1804.91|1784.91|18
1639502110000|2021-12-14 17:15:10|1805.04|1785.04|1806.45|1786.45|1806.45|1786.45|1805.02|1785.02|13
1639502120000|2021-12-14 17:15:20|1806.62|1786.62|1806.4|1786.4|1806.82|1786.82|1806.39|1786.39|8
1639502130000|2021-12-14 17:15:30|1806.85|1786.85|1806.92|1786.92|1806.96|1786.96|1806.65|1786.65|7
1639502140000|2021-12-14 17:15:40|1807.11|1787.11|1806.83|1786.83|1807.11|1787.11|1806.63|1786.63|14
1639502150000|2021-12-14 17:15:50|1806.87|1786.87|1806.07|1786.07|1807.47|1787.47|1806.06|1786.06|33
1639502160000|2021-12-14 17:16:00|1806.09|1786.09|1806.48|1786.48|1806.61|1786.61|1805.29|1785.29|33
1639502170000|2021-12-14 17:16:10|1806.46|1786.46|1806.85|1786.85|1806.85|1786.85|1806.45|1786.45|13
1639502180000|2021-12-14 17:16:20|1806.79|1786.79|1808.25|1788.25|1808.42|1788.42|1806.7|1786.7|26
1639502190000|2021-12-14 17:16:30|1808.64|1788.64|1809.13|1789.13|1809.48|1789.48|1808.44|1788.44|11
1639502200000|2021-12-14 17:16:40|1808.98|1788.98|1809.12|1789.12|1809.2|1789.2|1808.98|1788.98|9
1639502210000|2021-12-14 17:16:50|1809.19|1789.19|1809.1|1789.1|1809.23|1789.23|1809.1|1789.1|3
1639502220000|2021-12-14 17:17:00|1809.07|1789.07|1809.51|1789.51|1809.51|1789.51|1809.07|1789.07|5
1639502230000|2021-12-14 17:17:10|1809.25|1789.25|1810.1|1790.1|1810.1|1790.1|1809.25|1789.25|9
1639502240000|2021-12-14 17:17:20|1810.04|1790.04|1811.38|1791.38|1811.7|1791.7|1810.04|1790.04|23
1639502250000|2021-12-14 17:17:30|1811.37|1791.37|1811.35|1791.35|1811.46|1791.46|1811.34|1791.34|22
1639502260000|2021-12-14 17:17:40|1811.36|1791.36|1810.71|1790.71|1811.57|1791.57|1810.67|1790.67|23
1639502270000|2021-12-14 17:17:50|1810.7|1790.7|1810.59|1790.59|1810.72|1790.72|1810.48|1790.48|22
1639502280000|2021-12-14 17:18:00|1810.58|1790.58|1812.35|1792.35|1812.35|1792.35|1810.46|1790.46|31
1639502290000|2021-12-14 17:18:10|1812.34|1792.34|1811.96|1791.96|1812.34|1792.34|1811.65|1791.65|26
1639502300000|2021-12-14 17:18:20|1811.82|1791.82|1813.3|1793.3|1813.3|1793.3|1811.82|1791.82|23
1639502310000|2021-12-14 17:18:30|1813.11|1793.11|1813.46|1793.46|1813.56|1793.56|1813.11|1793.11|4
1639502320000|2021-12-14 17:18:40|1813.56|1793.56|1813.41|1793.41|1814.5|1794.5|1813.41|1793.41|21
1639502330000|2021-12-14 17:18:50|1813.42|1793.42|1813.42|1793.42|1813.81|1793.81|1813.13|1793.13|22
1639502340000|2021-12-14 17:19:00|1813.4|1793.4|1814.51|1794.51|1815.62|1795.62|1813.4|1793.4|35
1639502350000|2021-12-14 17:19:10|1814.52|1794.52|1814.72|1794.72|1814.83|1794.83|1814.52|1794.52|29
1639502360000|2021-12-14 17:19:20|1814.7|1794.7|1814.66|1794.66|1815.09|1795.09|1814.66|1794.66|17
1639502370000|2021-12-14 17:19:30|1814.62|1794.62|1815.14|1795.14|1815.14|1795.14|1814.42|1794.42|20
1639502380000|2021-12-14 17:19:40|1815.3|1795.3|1814.89|1794.89|1815.32|1795.32|1814.74|1794.74|20
1639502390000|2021-12-14 17:19:50|1814.9|1794.9|1814.77|1794.77|1814.94|1794.94|1814.72|1794.72|12
1639502400000|2021-12-14 17:20:00|1814.81|1794.81|1814.76|1794.76|1815.16|1795.16|1814.71|1794.71|26
1639502410000|2021-12-14 17:20:10|1814.88|1794.88|1813.49|1793.49|1815.01|1795.01|1813.49|1793.49|33
1639502420000|2021-12-14 17:20:20|1813.47|1793.47|1812.51|1792.51|1813.47|1793.47|1812.38|1792.38|30
1639502430000|2021-12-14 17:20:30|1812.53|1792.53|1811.91|1791.91|1812.53|1792.53|1811.86|1791.86|14
1639502440000|2021-12-14 17:20:40|1812.29|1792.29|1812.83|1792.83|1813.12|1793.12|1811.99|1791.99|21
1639502450000|2021-12-14 17:20:50|1813.08|1793.08|1813.39|1793.39|1813.39|1793.39|1812.63|1792.63|22
1639502460000|2021-12-14 17:21:00|1813.4|1793.4|1812.59|1792.59|1813.41|1793.41|1812.5|1792.5|22
1639502470000|2021-12-14 17:21:10|1812.58|1792.58|1811.8|1791.8|1812.59|1792.59|1811.75|1791.75|22
1639502480000|2021-12-14 17:21:20|1811.81|1791.81|1812.38|1792.38|1812.4|1792.4|1811.81|1791.81|16
1639502490000|2021-12-14 17:21:30|1812.41|1792.41|1811.79|1791.79|1812.43|1792.43|1811.79|1791.79|22
1639502500000|2021-12-14 17:21:40|1811.75|1791.75|1811.26|1791.26|1811.97|1791.97|1811.24|1791.24|25
1639502510000|2021-12-14 17:21:50|1811.27|1791.27|1810.92|1790.92|1811.52|1791.52|1810.72|1790.72|16
1639502520000|2021-12-14 17:22:00|1810.99|1790.99|1810.94|1790.94|1811.51|1791.51|1810.84|1790.84|18
1639502530000|2021-12-14 17:22:10|1810.93|1790.93|1811.34|1791.34|1811.52|1791.52|1810.92|1790.92|12
1639502540000|2021-12-14 17:22:20|1811.33|1791.33|1810.31|1790.31|1811.33|1791.33|1810.31|1790.31|8
1639502550000|2021-12-14 17:22:30|1810.36|1790.36|1810.72|1790.72|1810.72|1790.72|1810.19|1790.19|18
1639502560000|2021-12-14 17:22:40|1810.67|1790.67|1811.4|1791.4|1811.42|1791.42|1810.57|1790.57|9
1639502570000|2021-12-14 17:22:50|1811.43|1791.43|1811.76|1791.76|1811.76|1791.76|1811.33|1791.33|7
1639502580000|2021-12-14 17:23:00|1811.73|1791.73|1811.57|1791.57|1811.79|1791.79|1811.55|1791.55|9
1639502590000|2021-12-14 17:23:10|1811.54|1791.54|1812.64|1792.64|1812.64|1792.64|1811.54|1791.54|11
1639502600000|2021-12-14 17:23:20|1812.67|1792.67|1812.68|1792.68|1812.71|1792.71|1812.67|1792.67|4
1639502610000|2021-12-14 17:23:30|1813.14|1793.14|1812.7|1792.7|1813.14|1793.14|1812.7|1792.7|4
1639502620000|2021-12-14 17:23:40|1812.66|1792.66|1812.39|1792.39|1812.71|1792.71|1812.15|1792.15|19
1639502630000|2021-12-14 17:23:50|1812.4|1792.4|1811.64|1791.64|1812.48|1792.48|1811.64|1791.64|17
1639502640000|2021-12-14 17:24:00|1811.59|1791.59|1812.25|1792.25|1812.25|1792.25|1811.59|1791.59|16
1639502650000|2021-12-14 17:24:10|1812.18|1792.18|1812.61|1792.61|1812.68|1792.68|1812.14|1792.14|12
1639502660000|2021-12-14 17:24:20|1813.41|1793.41|1814.53|1794.53|1814.57|1794.57|1813.41|1793.41|17
1639502670000|2021-12-14 17:24:30|1814.57|1794.57|1815.17|1795.17|1815.17|1795.17|1814.49|1794.49|24
1639502680000|2021-12-14 17:24:40|1815.2|1795.2|1815.3|1795.3|1815.46|1795.46|1815.19|1795.19|13
1639502690000|2021-12-14 17:24:50|1815.42|1795.42|1815.14|1795.14|1815.42|1795.42|1815.12|1795.12|5
1639502700000|2021-12-14 17:25:00|1815.17|1795.17|1814.95|1794.95|1815.2|1795.2|1814.92|1794.92|21
1639502710000|2021-12-14 17:25:10|1814.97|1794.97|1814.58|1794.58|1815.29|1795.29|1814.51|1794.51|17
1639502720000|2021-12-14 17:25:20|1814.59|1794.59|1814.62|1794.62|1814.76|1794.76|1814.52|1794.52|14
1639502730000|2021-12-14 17:25:30|1814.6|1794.6|1814.38|1794.38|1814.6|1794.6|1814.37|1794.37|19
1639502740000|2021-12-14 17:25:40|1814.34|1794.34|1814.44|1794.44|1814.49|1794.49|1814.31|1794.31|22
1639502750000|2021-12-14 17:25:50|1814.45|1794.45|1814.86|1794.86|1814.88|1794.88|1814.45|1794.45|9
1639502760000|2021-12-14 17:26:00|1814.8|1794.8|1813.24|1793.24|1814.8|1794.8|1813.24|1793.24|30
1639502770000|2021-12-14 17:26:10|1813.28|1793.28|1813.57|1793.57|1813.73|1793.73|1812.93|1792.93|34
1639502780000|2021-12-14 17:26:20|1813.58|1793.58|1814.77|1794.77|1814.83|1794.83|1813.56|1793.56|23
1639502790000|2021-12-14 17:26:30|1814.83|1794.83|1815.54|1795.54|1815.59|1795.59|1814.83|1794.83|14
1639502800000|2021-12-14 17:26:40|1815.53|1795.53|1815.52|1795.52|1815.53|1795.53|1815.46|1795.46|7
1639502810000|2021-12-14 17:26:50|1815.5|1795.5|1815.29|1795.29|1815.5|1795.5|1815.29|1795.29|12
1639502820000|2021-12-14 17:27:00|1815.31|1795.31|1815.08|1795.08|1815.33|1795.33|1814.75|1794.75|20
1639502830000|2021-12-14 17:27:10|1815.06|1795.06|1815.43|1795.43|1815.46|1795.46|1815.02|1795.02|8
1639502840000|2021-12-14 17:27:20|1815.45|1795.45|1815.35|1795.35|1815.46|1795.46|1815.35|1795.35|10
1639502850000|2021-12-14 17:27:30|1815.3|1795.3|1815.41|1795.41|1815.71|1795.71|1815.3|1795.3|10
1639502860000|2021-12-14 17:27:40|1815.37|1795.37|1815.22|1795.22|1815.4|1795.4|1815.13|1795.13|13
1639502870000|2021-12-14 17:27:50|1815.12|1795.12|1814.79|1794.79|1815.23|1795.23|1814.72|1794.72|20
1639502880000|2021-12-14 17:28:00|1814.69|1794.69|1814.89|1794.89|1814.95|1794.95|1814.69|1794.69|17
1639502890000|2021-12-14 17:28:10|1814.95|1794.95|1815|1795|1815|1795|1814.89|1794.89|12
1639502900000|2021-12-14 17:28:20|1815.05|1795.05|1815.32|1795.32|1815.54|1795.54|1815.05|1795.05|12
1639502910000|2021-12-14 17:28:30|1815.28|1795.28|1815.27|1795.27|1815.33|1795.33|1814.95|1794.95|16
1639502920000|2021-12-14 17:28:40|1815.31|1795.31|1815.4|1795.4|1815.59|1795.59|1815.06|1795.06|13
1639502930000|2021-12-14 17:28:50|1816|1796|1815.59|1795.59|1816|1796|1815.39|1795.39|5
1639502940000|2021-12-14 17:29:00|1815.39|1795.39|1815.46|1795.46|1815.6|1795.6|1815.35|1795.35|14
1639502950000|2021-12-14 17:29:10|1815.47|1795.47|1815.03|1795.03|1815.47|1795.47|1814.99|1794.99|8
1639502960000|2021-12-14 17:29:20|1815.06|1795.06|1814.45|1794.45|1815.06|1795.06|1814.45|1794.45|12
1639502970000|2021-12-14 17:29:30|1814.46|1794.46|1815.42|1795.42|1815.42|1795.42|1814.45|1794.45|18
1639502980000|2021-12-14 17:29:40|1815.43|1795.43|1815.42|1795.42|1815.46|1795.46|1815.26|1795.26|13
1639502990000|2021-12-14 17:29:50|1815.26|1795.26|1815.25|1795.25|1815.48|1795.48|1815.25|1795.25|13
1639503000000|2021-12-14 17:30:00|1815.26|1795.26|1813.3|1793.3|1815.26|1795.26|1812.98|1792.98|25
1639503010000|2021-12-14 17:30:10|1813.37|1793.37|1813.56|1793.56|1813.75|1793.75|1812.95|1792.95|32
1639503020000|2021-12-14 17:30:20|1813.59|1793.59|1813.55|1793.55|1813.6|1793.6|1813.46|1793.46|29
1639503030000|2021-12-14 17:30:30|1813.54|1793.54|1813.58|1793.58|1813.6|1793.6|1813.48|1793.48|12
1639503040000|2021-12-14 17:30:40|1813.57|1793.57|1813.13|1793.13|1813.64|1793.64|1813|1793|23
1639503050000|2021-12-14 17:30:50|1813.12|1793.12|1813.53|1793.53|1813.53|1793.53|1813.1|1793.1|23
1639503060000|2021-12-14 17:31:00|1813.52|1793.52|1813.52|1793.52|1813.54|1793.54|1813.14|1793.14|28
1639503070000|2021-12-14 17:31:10|1813.49|1793.49|1813.49|1793.49|1813.58|1793.58|1813.49|1793.49|22
1639503080000|2021-12-14 17:31:20|1813.51|1793.51|1812.65|1792.65|1813.55|1793.55|1812.65|1792.65|21
1639503090000|2021-12-14 17:31:30|1812.73|1792.73|1811.89|1791.89|1812.73|1792.73|1811.86|1791.86|26
1639503100000|2021-12-14 17:31:40|1811.88|1791.88|1811|1791|1811.93|1791.93|1810.97|1790.97|22
1639503110000|2021-12-14 17:31:50|1810.94|1790.94|1811.42|1791.42|1811.42|1791.42|1810.94|1790.94|24
1639503120000|2021-12-14 17:32:00|1811.41|1791.41|1810.94|1790.94|1811.48|1791.48|1810.94|1790.94|15
1639503130000|2021-12-14 17:32:10|1811.03|1791.03|1810.55|1790.55|1811.25|1791.25|1810.48|1790.48|22
1639503140000|2021-12-14 17:32:20|1810.56|1790.56|1810.46|1790.46|1810.63|1790.63|1810.41|1790.41|17
1639503150000|2021-12-14 17:32:30|1810.43|1790.43|1810.39|1790.39|1810.58|1790.58|1810.25|1790.25|29
1639503160000|2021-12-14 17:32:40|1810.38|1790.38|1810.38|1790.38|1810.49|1790.49|1810.31|1790.31|19
1639503170000|2021-12-14 17:32:50|1810.31|1790.31|1808.79|1788.79|1810.34|1790.34|1808.79|1788.79|26
1639503180000|2021-12-14 17:33:00|1808.67|1788.67|1808.63|1788.63|1808.92|1788.92|1808.55|1788.55|30
1639503190000|2021-12-14 17:33:10|1808.56|1788.56|1808.48|1788.48|1808.56|1788.56|1808.48|1788.48|9
1639503200000|2021-12-14 17:33:20|1808.49|1788.49|1808.8|1788.8|1809.11|1789.11|1808.49|1788.49|17
1639503210000|2021-12-14 17:33:30|1808.82|1788.82|1808.57|1788.57|1808.85|1788.85|1808.57|1788.57|13
1639503220000|2021-12-14 17:33:40|1808.52|1788.52|1809.21|1789.21|1809.21|1789.21|1808.52|1788.52|20
1639503230000|2021-12-14 17:33:50|1809.19|1789.19|1808.67|1788.67|1809.21|1789.21|1808.62|1788.62|21
1639503240000|2021-12-14 17:34:00|1808.71|1788.71|1809.16|1789.16|1809.22|1789.22|1808.71|1788.71|17
1639503250000|2021-12-14 17:34:10|1809.18|1789.18|1809.55|1789.55|1809.76|1789.76|1809.18|1789.18|10
1639503260000|2021-12-14 17:34:20|1809.53|1789.53|1810.12|1790.12|1810.15|1790.15|1809.53|1789.53|6
1639503270000|2021-12-14 17:34:30|1810.15|1790.15|1809.92|1789.92|1811.02|1791.02|1809.92|1789.92|14
1639503280000|2021-12-14 17:34:40|1809.69|1789.69|1809.44|1789.44|1809.96|1789.96|1809.44|1789.44|21
1639503290000|2021-12-14 17:34:50|1809.42|1789.42|1809.4|1789.4|1809.45|1789.45|1809.4|1789.4|11
1639503300000|2021-12-14 17:35:00|1809.33|1789.33|1809.56|1789.56|1809.57|1789.57|1809.33|1789.33|14
1639503310000|2021-12-14 17:35:10|1809.55|1789.55|1810.25|1790.25|1810.25|1790.25|1809.54|1789.54|11
1639503320000|2021-12-14 17:35:20|1810.27|1790.27|1810.47|1790.47|1810.51|1790.51|1810.08|1790.08|6
1639503330000|2021-12-14 17:35:30|1810.92|1790.92|1811.19|1791.19|1811.42|1791.42|1810.73|1790.73|18
1639503340000|2021-12-14 17:35:40|1811.2|1791.2|1810.5|1790.5|1811.3|1791.3|1810.5|1790.5|12
1639503350000|2021-12-14 17:35:50|1810.65|1790.65|1811.53|1791.53|1811.54|1791.54|1810.65|1790.65|15
1639503360000|2021-12-14 17:36:00|1811.47|1791.47|1812.37|1792.37|1812.37|1792.37|1811.41|1791.41|19
1639503370000|2021-12-14 17:36:10|1812.38|1792.38|1812.38|1792.38|1812.38|1792.38|1812.38|1792.38|1
1639503390000|2021-12-14 17:36:30|1812.44|1792.44|1814.39|1794.39|1814.39|1794.39|1812.38|1792.38|18
1639503400000|2021-12-14 17:36:40|1814.42|1794.42|1814.66|1794.66|1814.91|1794.91|1814.31|1794.31|29
1639503410000|2021-12-14 17:36:50|1814.57|1794.57|1811.95|1791.95|1814.57|1794.57|1811.95|1791.95|28
1639503420000|2021-12-14 17:37:00|1811.96|1791.96|1810.22|1790.22|1811.96|1791.96|1810.21|1790.21|30
1639503430000|2021-12-14 17:37:10|1810.2|1790.2|1809.93|1789.93|1810.2|1790.2|1809.88|1789.88|23
1639503440000|2021-12-14 17:37:20|1809.89|1789.89|1809.2|1789.2|1809.95|1789.95|1809.2|1789.2|32
1639503450000|2021-12-14 17:37:30|1809.29|1789.29|1807.9|1787.9|1809.3|1789.3|1807.82|1787.82|29
1639503460000|2021-12-14 17:37:40|1807.91|1787.91|1807.55|1787.55|1807.96|1787.96|1807.52|1787.52|22
1639503470000|2021-12-14 17:37:50|1807.56|1787.56|1807.81|1787.81|1807.98|1787.98|1807.56|1787.56|15
1639503480000|2021-12-14 17:38:00|1807.82|1787.82|1807.95|1787.95|1807.95|1787.95|1807.71|1787.71|11
1639503490000|2021-12-14 17:38:10|1807.89|1787.89|1808.2|1788.2|1808.2|1788.2|1807.83|1787.83|14
1639503500000|2021-12-14 17:38:20|1808.42|1788.42|1808.1|1788.1|1808.49|1788.49|1807.83|1787.83|19
1639503510000|2021-12-14 17:38:30|1807.68|1787.68|1806.86|1786.86|1807.7|1787.7|1806.86|1786.86|16
1639503520000|2021-12-14 17:38:40|1806.84|1786.84|1806.26|1786.26|1806.84|1786.84|1806.26|1786.26|7
1639503530000|2021-12-14 17:38:50|1806.21|1786.21|1803.81|1783.81|1806.21|1786.21|1803.75|1783.75|25
1639503540000|2021-12-14 17:39:00|1803.83|1783.83|1802.4|1782.4|1803.86|1783.86|1802.4|1782.4|30
1639503550000|2021-12-14 17:39:10|1802.43|1782.43|1801.32|1781.32|1802.43|1782.43|1801.32|1781.32|18
1639503560000|2021-12-14 17:39:20|1801.27|1781.27|1800.92|1780.92|1801.27|1781.27|1800.9|1780.9|6
1639503570000|2021-12-14 17:39:30|1800.52|1780.52|1800.56|1780.56|1800.56|1780.56|1800.38|1780.38|13
1639503580000|2021-12-14 17:39:40|1800.55|1780.55|1800.35|1780.35|1800.55|1780.55|1800.26|1780.26|7
1639503590000|2021-12-14 17:39:50|1800.2|1780.2|1799.71|1779.71|1800.2|1780.2|1799.67|1779.67|10
1639503600000|2021-12-14 17:40:00|1799.69|1779.69|1800.61|1780.61|1800.62|1780.62|1799.56|1779.56|31
1639503610000|2021-12-14 17:40:10|1800.6|1780.6|1800.87|1780.87|1801.17|1781.17|1800.6|1780.6|29
1639503620000|2021-12-14 17:40:20|1800.8|1780.8|1801.57|1781.57|1801.57|1781.57|1800.8|1780.8|21
1639503630000|2021-12-14 17:40:30|1801.52|1781.52|1801.59|1781.59|1801.59|1781.59|1801.52|1781.52|9
1639503640000|2021-12-14 17:40:40|1801.54|1781.54|1802.33|1782.33|1802.33|1782.33|1801.47|1781.47|16
1639503650000|2021-12-14 17:40:50|1802.38|1782.38|1802.26|1782.26|1802.68|1782.68|1802.26|1782.26|19
1639503660000|2021-12-14 17:41:00|1802.29|1782.29|1802.14|1782.14|1802.41|1782.41|1801.61|1781.61|27
1639503670000|2021-12-14 17:41:10|1802.31|1782.31|1802.33|1782.33|1802.43|1782.43|1801.61|1781.61|13
1639503680000|2021-12-14 17:41:20|1802.28|1782.28|1803.56|1783.56|1803.56|1783.56|1802.28|1782.28|20
1639503690000|2021-12-14 17:41:30|1803.55|1783.55|1803.69|1783.69|1803.8|1783.8|1803.53|1783.53|16
1639503700000|2021-12-14 17:41:40|1803.71|1783.71|1803.47|1783.47|1803.79|1783.79|1803.41|1783.41|19
1639503710000|2021-12-14 17:41:50|1803.48|1783.48|1803.59|1783.59|1803.66|1783.66|1803.42|1783.42|13
1639503720000|2021-12-14 17:42:00|1803.58|1783.58|1803.51|1783.51|1803.9|1783.9|1803.51|1783.51|21
1639503730000|2021-12-14 17:42:10|1803.52|1783.52|1802.79|1782.79|1804.16|1784.16|1802.79|1782.79|28
1639503740000|2021-12-14 17:42:20|1802.8|1782.8|1802.65|1782.65|1802.8|1782.8|1802.53|1782.53|18
1639503750000|2021-12-14 17:42:30|1802.66|1782.66|1802.65|1782.65|1802.66|1782.66|1802.54|1782.54|21
1639503760000|2021-12-14 17:42:40|1802.63|1782.63|1801.64|1781.64|1802.95|1782.95|1801.64|1781.64|25
1639503770000|2021-12-14 17:42:50|1801.61|1781.61|1799.4|1779.4|1801.85|1781.85|1799.3|1779.3|33
1639503780000|2021-12-14 17:43:00|1799.41|1779.41|1798.71|1778.71|1799.69|1779.69|1798.71|1778.71|31
1639503790000|2021-12-14 17:43:10|1798.56|1778.56|1797.46|1777.46|1798.56|1778.56|1797.17|1777.17|32
1639503800000|2021-12-14 17:43:20|1797.52|1777.52|1797.46|1777.46|1797.52|1777.52|1796.93|1776.93|27
1639503810000|2021-12-14 17:43:30|1797.44|1777.44|1797.78|1777.78|1797.78|1777.78|1797.44|1777.44|17
1639503820000|2021-12-14 17:43:40|1798.15|1778.15|1797.44|1777.44|1798.19|1778.19|1797.43|1777.43|14
1639503830000|2021-12-14 17:43:50|1797.46|1777.46|1797.54|1777.54|1797.54|1777.54|1797.46|1777.46|14
1639503840000|2021-12-14 17:44:00|1797.55|1777.55|1797.48|1777.48|1797.77|1777.77|1797.48|1777.48|24
1639503850000|2021-12-14 17:44:10|1797.49|1777.49|1797.65|1777.65|1797.65|1777.65|1797.25|1777.25|29
1639503860000|2021-12-14 17:44:20|1797.58|1777.58|1797.72|1777.72|1797.98|1777.98|1797.52|1777.52|27
1639503870000|2021-12-14 17:44:30|1797.74|1777.74|1796.95|1776.95|1797.74|1777.74|1796.87|1776.87|25
1639503880000|2021-12-14 17:44:40|1796.98|1776.98|1797.09|1777.09|1797.41|1777.41|1796.98|1776.98|25
1639503890000|2021-12-14 17:44:50|1797.13|1777.13|1797.39|1777.39|1797.4|1777.4|1797.13|1777.13|17
1639503900000|2021-12-14 17:45:00|1797.33|1777.33|1796.39|1776.39|1797.48|1777.48|1796.37|1776.37|36
1639503910000|2021-12-14 17:45:10|1796.4|1776.4|1795.01|1775.01|1796.41|1776.41|1794.7|1774.7|36
1639503920000|2021-12-14 17:45:20|1795.23|1775.23|1796.55|1776.55|1796.59|1776.59|1795|1775|28
1639503930000|2021-12-14 17:45:30|1796.57|1776.57|1795.92|1775.92|1796.64|1776.64|1795.47|1775.47|28
1639503940000|2021-12-14 17:45:40|1795.78|1775.78|1795.46|1775.46|1795.78|1775.78|1795.44|1775.44|28
1639503950000|2021-12-14 17:45:50|1795.49|1775.49|1794.72|1774.72|1795.61|1775.61|1794.66|1774.66|26
1639503960000|2021-12-14 17:46:00|1795.05|1775.05|1794.8|1774.8|1795.05|1775.05|1794.62|1774.62|12
1639503970000|2021-12-14 17:46:10|1794.64|1774.64|1794.1|1774.1|1794.64|1774.64|1794.02|1774.02|15
1639503980000|2021-12-14 17:46:20|1794.11|1774.11|1793.81|1773.81|1794.24|1774.24|1793.62|1773.62|26
1639503990000|2021-12-14 17:46:30|1793.77|1773.77|1794.69|1774.69|1794.73|1774.73|1793.77|1773.77|30
1639504000000|2021-12-14 17:46:40|1794.35|1774.35|1793.88|1773.88|1794.35|1774.35|1793.82|1773.82|20
1639504010000|2021-12-14 17:46:50|1793.85|1773.85|1795.56|1775.56|1795.56|1775.56|1793.85|1773.85|21
1639504020000|2021-12-14 17:47:00|1795.6|1775.6|1796.73|1776.73|1796.84|1776.84|1795.6|1775.6|15
1639504030000|2021-12-14 17:47:10|1796.68|1776.68|1797.54|1777.54|1797.63|1777.63|1796.68|1776.68|21
1639504040000|2021-12-14 17:47:20|1797.55|1777.55|1797.44|1777.44|1797.57|1777.57|1797.39|1777.39|18
1639504050000|2021-12-14 17:47:30|1797.45|1777.45|1797.53|1777.53|1797.53|1777.53|1797.4|1777.4|18
1639504060000|2021-12-14 17:47:40|1797.49|1777.49|1797.45|1777.45|1797.52|1777.52|1797.28|1777.28|12
1639504070000|2021-12-14 17:47:50|1797.44|1777.44|1796.4|1776.4|1797.44|1777.44|1796.4|1776.4|19
1639504080000|2021-12-14 17:48:00|1796.43|1776.43|1794.85|1774.85|1796.5|1776.5|1794.62|1774.62|30
1639504090000|2021-12-14 17:48:10|1794.9|1774.9|1794.62|1774.62|1794.9|1774.9|1794.54|1774.54|19
1639504100000|2021-12-14 17:48:20|1794.19|1774.19|1792.79|1772.79|1794.32|1774.32|1792.79|1772.79|24
1639504110000|2021-12-14 17:48:30|1792.84|1772.84|1793.28|1773.28|1793.28|1773.28|1792.84|1772.84|15
1639504120000|2021-12-14 17:48:40|1793.38|1773.38|1793.76|1773.76|1793.83|1773.83|1792.61|1772.61|35
1639504130000|2021-12-14 17:48:50|1793.62|1773.62|1794.4|1774.4|1794.45|1774.45|1793.52|1773.52|28
1639504140000|2021-12-14 17:49:00|1794.41|1774.41|1795.07|1775.07|1795.26|1775.26|1794.35|1774.35|25
1639504150000|2021-12-14 17:49:10|1795.39|1775.39|1794.66|1774.66|1795.4|1775.4|1794.52|1774.52|35
1639504160000|2021-12-14 17:49:20|1794.64|1774.64|1793.71|1773.71|1794.64|1774.64|1793.47|1773.47|27
1639504170000|2021-12-14 17:49:30|1793.68|1773.68|1794.01|1774.01|1794.01|1774.01|1793.63|1773.63|19
1639504180000|2021-12-14 17:49:40|1793.9|1773.9|1792.65|1772.65|1793.91|1773.91|1792.65|1772.65|14
1639504190000|2021-12-14 17:49:50|1792.67|1772.67|1793.36|1773.36|1793.46|1773.46|1792.41|1772.41|22
1639504200000|2021-12-14 17:50:00|1793.61|1773.61|1794.09|1774.09|1794.31|1774.31|1793.61|1773.61|27
1639504210000|2021-12-14 17:50:10|1793.97|1773.97|1793.5|1773.5|1793.97|1773.97|1793.47|1773.47|30
1639504220000|2021-12-14 17:50:20|1793.48|1773.48|1793.96|1773.96|1794.2|1774.2|1793.43|1773.43|32
1639504230000|2021-12-14 17:50:30|1793.87|1773.87|1793.67|1773.67|1794.2|1774.2|1793.67|1773.67|33
1639504240000|2021-12-14 17:50:40|1793.69|1773.69|1793.52|1773.52|1793.97|1773.97|1793.48|1773.48|33
1639504250000|2021-12-14 17:50:50|1793.51|1773.51|1793.73|1773.73|1793.78|1773.78|1793.5|1773.5|13
1639504260000|2021-12-14 17:51:00|1793.7|1773.7|1793.68|1773.68|1793.71|1773.71|1793.62|1773.62|17
1639504270000|2021-12-14 17:51:10|1793.69|1773.69|1792.17|1772.17|1793.69|1773.69|1792.17|1772.17|18
1639504280000|2021-12-14 17:51:20|1792.03|1772.03|1789.98|1769.98|1792.03|1772.03|1789.91|1769.91|22
1639504290000|2021-12-14 17:51:30|1789.72|1769.72|1789.31|1769.31|1789.84|1769.84|1789.29|1769.29|20
1639504300000|2021-12-14 17:51:40|1789.32|1769.32|1790.27|1770.27|1790.42|1770.42|1789.05|1769.05|27
1639504310000|2021-12-14 17:51:50|1790.1|1770.1|1789.05|1769.05|1790.11|1770.11|1789.05|1769.05|29
1639504320000|2021-12-14 17:52:00|1788.9|1768.9|1789.5|1769.5|1789.58|1769.58|1788.85|1768.85|25
1639504330000|2021-12-14 17:52:10|1789.25|1769.25|1788.27|1768.27|1789.25|1769.25|1787.69|1767.69|30
1639504340000|2021-12-14 17:52:20|1788.3|1768.3|1788.84|1768.84|1789.01|1769.01|1788.27|1768.27|29
1639504350000|2021-12-14 17:52:30|1788.82|1768.82|1789.3|1769.3|1789.3|1769.3|1788.16|1768.16|29
1639504360000|2021-12-14 17:52:40|1789.48|1769.48|1789.64|1769.64|1790.36|1770.36|1789.48|1769.48|30
1639504370000|2021-12-14 17:52:50|1789.84|1769.84|1789.29|1769.29|1789.88|1769.88|1788.85|1768.85|31
1639504380000|2021-12-14 17:53:00|1789.33|1769.33|1791.29|1771.29|1791.31|1771.31|1789.33|1769.33|24
1639504390000|2021-12-14 17:53:10|1791.74|1771.74|1795.05|1775.05|1795.32|1775.32|1791.61|1771.61|37
1639504400000|2021-12-14 17:53:20|1795.32|1775.32|1796.48|1776.48|1796.48|1776.48|1795.24|1775.24|27
1639504410000|2021-12-14 17:53:30|1796.42|1776.42|1795.64|1775.64|1796.42|1776.42|1795.41|1775.41|17
1639504420000|2021-12-14 17:53:40|1795.58|1775.58|1795.87|1775.87|1796.94|1776.94|1795.58|1775.58|17
1639504430000|2021-12-14 17:53:50|1796.35|1776.35|1796.32|1776.32|1796.75|1776.75|1795.85|1775.85|12
1639504440000|2021-12-14 17:54:00|1796.3|1776.3|1795.66|1775.66|1796.38|1776.38|1795.62|1775.62|24
1639504450000|2021-12-14 17:54:10|1795.64|1775.64|1795.93|1775.93|1795.98|1775.98|1795.61|1775.61|17
1639504460000|2021-12-14 17:54:20|1795.94|1775.94|1796.5|1776.5|1796.6|1776.6|1795.69|1775.69|20
1639504470000|2021-12-14 17:54:30|1796.63|1776.63|1797.48|1777.48|1797.48|1777.48|1796.63|1776.63|9
1639504480000|2021-12-14 17:54:40|1797.25|1777.25|1797.55|1777.55|1798.07|1778.07|1797.25|1777.25|19
1639504490000|2021-12-14 17:54:50|1797.56|1777.56|1798.03|1778.03|1798.11|1778.11|1797.45|1777.45|18
1639504500000|2021-12-14 17:55:00|1798.14|1778.14|1796.85|1776.85|1798.14|1778.14|1796.85|1776.85|28
1639504510000|2021-12-14 17:55:10|1796.86|1776.86|1797.5|1777.5|1797.5|1777.5|1796.84|1776.84|16
1639504520000|2021-12-14 17:55:20|1797.6|1777.6|1797.91|1777.91|1799.33|1779.33|1797.6|1777.6|16
1639504530000|2021-12-14 17:55:30|1797.97|1777.97|1796.8|1776.8|1797.97|1777.97|1796.52|1776.52|24
1639504540000|2021-12-14 17:55:40|1797.06|1777.06|1796.5|1776.5|1797.25|1777.25|1796.19|1776.19|22
1639504550000|2021-12-14 17:55:50|1796.51|1776.51|1796.06|1776.06|1796.51|1776.51|1795.48|1775.48|16
1639504560000|2021-12-14 17:56:00|1796.03|1776.03|1794.5|1774.5|1796.08|1776.08|1794.5|1774.5|22
1639504570000|2021-12-14 17:56:10|1794.41|1774.41|1792.98|1772.98|1794.45|1774.45|1792.74|1772.74|32
1639504580000|2021-12-14 17:56:20|1792.83|1772.83|1792.23|1772.23|1792.84|1772.84|1792.13|1772.13|31
1639504590000|2021-12-14 17:56:30|1792.21|1772.21|1791.39|1771.39|1792.21|1772.21|1791.39|1771.39|7
1639504600000|2021-12-14 17:56:40|1791.48|1771.48|1788.99|1768.99|1791.64|1771.64|1788.99|1768.99|22
1639504610000|2021-12-14 17:56:50|1788.97|1768.97|1788.56|1768.56|1789.05|1769.05|1788.4|1768.4|18
1639504620000|2021-12-14 17:57:00|1788.53|1768.53|1788.65|1768.65|1789.11|1769.11|1788.49|1768.49|19
1639504630000|2021-12-14 17:57:10|1788.83|1768.83|1789.55|1769.55|1789.55|1769.55|1788.83|1768.83|17
1639504640000|2021-12-14 17:57:20|1789.53|1769.53|1789.22|1769.22|1789.56|1769.56|1788.69|1768.69|25
1639504650000|2021-12-14 17:57:30|1789.23|1769.23|1788.93|1768.93|1789.24|1769.24|1788.9|1768.9|16
1639504660000|2021-12-14 17:57:40|1788.94|1768.94|1789.36|1769.36|1789.47|1769.47|1788.93|1768.93|30
1639504670000|2021-12-14 17:57:50|1789.37|1769.37|1788.94|1768.94|1789.4|1769.4|1788.94|1768.94|19
1639504680000|2021-12-14 17:58:00|1789.01|1769.01|1789.42|1769.42|1789.43|1769.43|1789|1769|15
1639504690000|2021-12-14 17:58:10|1789.52|1769.52|1789.41|1769.41|1789.53|1769.53|1789.41|1769.41|7
1639504700000|2021-12-14 17:58:20|1789.31|1769.31|1788.46|1768.46|1789.31|1769.31|1788.46|1768.46|14
1639504710000|2021-12-14 17:58:30|1788.45|1768.45|1787.28|1767.28|1788.52|1768.52|1787.12|1767.12|33
1639504720000|2021-12-14 17:58:40|1787.23|1767.23|1787.36|1767.36|1787.79|1767.79|1786.64|1766.64|34
1639504730000|2021-12-14 17:58:50|1787.4|1767.4|1786.32|1766.32|1787.4|1767.4|1786.3|1766.3|25
1639504740000|2021-12-14 17:59:00|1786.28|1766.28|1786.04|1766.04|1786.38|1766.38|1785.09|1765.09|27
1639504750000|2021-12-14 17:59:10|1786.44|1766.44|1788.75|1768.75|1789.25|1769.25|1786.44|1766.44|33
1639504760000|2021-12-14 17:59:20|1788.72|1768.72|1788.57|1768.57|1789|1769|1788.45|1768.45|31
1639504770000|2021-12-14 17:59:30|1788.58|1768.58|1788|1768|1788.58|1768.58|1787.95|1767.95|24
1639504780000|2021-12-14 17:59:40|1787.99|1767.99|1788.26|1768.26|1788.32|1768.32|1787.66|1767.66|23
1639504790000|2021-12-14 17:59:50|1788.28|1768.28|1788.6|1768.6|1788.62|1768.62|1788.23|1768.23|19
1639504800000|2021-12-14 18:00:00|1788.61|1768.61|1788.24|1768.24|1788.61|1768.61|1787.85|1767.85|32
1639504810000|2021-12-14 18:00:10|1788.35|1768.35|1789.63|1769.63|1789.63|1769.63|1788.28|1768.28|25
1639504820000|2021-12-14 18:00:20|1789.43|1769.43|1789.79|1769.79|1789.79|1769.79|1789.43|1769.43|8
1639504830000|2021-12-14 18:00:30|1789.84|1769.84|1790.68|1770.68|1790.69|1770.69|1789.6|1769.6|11
1639504840000|2021-12-14 18:00:40|1790.69|1770.69|1791.5|1771.5|1791.5|1771.5|1790.68|1770.68|14
1639504850000|2021-12-14 18:00:50|1791.54|1771.54|1791.58|1771.58|1791.63|1771.63|1791.54|1771.54|6
1639504860000|2021-12-14 18:01:00|1791.79|1771.79|1793.35|1773.35|1793.35|1773.35|1791.79|1771.79|20
1639504870000|2021-12-14 18:01:10|1793.61|1773.61|1793.16|1773.16|1793.61|1773.61|1792.78|1772.78|15
1639504880000|2021-12-14 18:01:20|1792.59|1772.59|1792.42|1772.42|1792.65|1772.65|1791.94|1771.94|28
1639504890000|2021-12-14 18:01:30|1792.43|1772.43|1791.84|1771.84|1792.45|1772.45|1791.84|1771.84|34
1639504900000|2021-12-14 18:01:40|1792.02|1772.02|1790.97|1770.97|1792.14|1772.14|1790.97|1770.97|32
1639504910000|2021-12-14 18:01:50|1790.93|1770.93|1790.05|1770.05|1791.22|1771.22|1790.05|1770.05|27
1639504920000|2021-12-14 18:02:00|1790.06|1770.06|1789.15|1769.15|1790.06|1770.06|1789|1769|32
1639504930000|2021-12-14 18:02:10|1789.17|1769.17|1789.16|1769.16|1789.38|1769.38|1789.04|1769.04|23
1639504940000|2021-12-14 18:02:20|1789.06|1769.06|1788.31|1768.31|1789.07|1769.07|1788.31|1768.31|25
1639504950000|2021-12-14 18:02:30|1788.2|1768.2|1787.7|1767.7|1788.2|1768.2|1787.08|1767.08|34
1639504960000|2021-12-14 18:02:40|1787.69|1767.69|1788.07|1768.07|1788.07|1768.07|1787.68|1767.68|31
1639504970000|2021-12-14 18:02:50|1788.09|1768.09|1789.49|1769.49|1789.57|1769.57|1787.95|1767.95|26
1639504980000|2021-12-14 18:03:00|1789.54|1769.54|1791.46|1771.46|1791.46|1771.46|1789.54|1769.54|22
1639504990000|2021-12-14 18:03:10|1791.43|1771.43|1791.08|1771.08|1791.45|1771.45|1790.84|1770.84|20
1639505000000|2021-12-14 18:03:20|1790.99|1770.99|1790.9|1770.9|1791.39|1771.39|1790.9|1770.9|22
1639505010000|2021-12-14 18:03:30|1791.02|1771.02|1791.51|1771.51|1791.53|1771.53|1790.83|1770.83|13
1639505020000|2021-12-14 18:03:40|1791.53|1771.53|1793.42|1773.42|1793.42|1773.42|1791.53|1771.53|17
1639505030000|2021-12-14 18:03:50|1793.5|1773.5|1792.65|1772.65|1793.5|1773.5|1792.63|1772.63|17
1639505040000|2021-12-14 18:04:00|1792.68|1772.68|1793.34|1773.34|1793.46|1773.46|1792.48|1772.48|31
1639505050000|2021-12-14 18:04:10|1793.35|1773.35|1794.8|1774.8|1794.8|1774.8|1793.35|1773.35|13
1639505060000|2021-12-14 18:04:20|1794.81|1774.81|1795.55|1775.55|1795.55|1775.55|1794.81|1774.81|29
1639505070000|2021-12-14 18:04:30|1795.54|1775.54|1795.04|1775.04|1795.54|1775.54|1794.81|1774.81|34
1639505080000|2021-12-14 18:04:40|1795.02|1775.02|1795.42|1775.42|1795.64|1775.64|1795.02|1775.02|20
1639505090000|2021-12-14 18:04:50|1795.11|1775.11|1795.3|1775.3|1795.35|1775.35|1794.57|1774.57|29
1639505100000|2021-12-14 18:05:00|1795.36|1775.36|1795.1|1775.1|1795.36|1775.36|1794.87|1774.87|23
1639505110000|2021-12-14 18:05:10|1795.11|1775.11|1796.37|1776.37|1796.37|1776.37|1795.11|1775.11|24
1639505120000|2021-12-14 18:05:20|1796.39|1776.39|1796.39|1776.39|1796.39|1776.39|1796.39|1776.39|1
1639505130000|2021-12-14 18:05:30|1796.57|1776.57|1796.45|1776.45|1796.57|1776.57|1796.45|1776.45|5
1639505140000|2021-12-14 18:05:40|1796.46|1776.46|1797.8|1777.8|1797.98|1777.98|1796.46|1776.46|16
1639505150000|2021-12-14 18:05:50|1797.98|1777.98|1799.23|1779.23|1799.31|1779.31|1797.98|1777.98|31
1639505160000|2021-12-14 18:06:00|1799.24|1779.24|1799.07|1779.07|1799.34|1779.34|1799|1779|31
1639505170000|2021-12-14 18:06:10|1799.06|1779.06|1799.48|1779.48|1799.48|1779.48|1798.97|1778.97|22
1639505180000|2021-12-14 18:06:20|1799.49|1779.49|1799.52|1779.52|1799.52|1779.52|1799.44|1779.44|13
1639505190000|2021-12-14 18:06:30|1799.53|1779.53|1801.47|1781.47|1801.47|1781.47|1799.49|1779.49|13
1639505200000|2021-12-14 18:06:40|1800.79|1780.79|1800.53|1780.53|1800.89|1780.89|1800.49|1780.49|11
1639505210000|2021-12-14 18:06:50|1800.54|1780.54|1799.13|1779.13|1800.57|1780.57|1799.09|1779.09|28
1639505220000|2021-12-14 18:07:00|1799.17|1779.17|1797.51|1777.51|1799.2|1779.2|1797.51|1777.51|23
1639505230000|2021-12-14 18:07:10|1797.54|1777.54|1797.64|1777.64|1797.93|1777.93|1797.3|1777.3|28
1639505240000|2021-12-14 18:07:20|1797.65|1777.65|1798.35|1778.35|1798.38|1778.38|1797.59|1777.59|12
1639505250000|2021-12-14 18:07:30|1798.37|1778.37|1798.55|1778.55|1799.04|1779.04|1798.36|1778.36|16
1639505260000|2021-12-14 18:07:40|1798.56|1778.56|1798.06|1778.06|1798.56|1778.56|1797.71|1777.71|18
1639505270000|2021-12-14 18:07:50|1798.13|1778.13|1799.32|1779.32|1799.81|1779.81|1798.13|1778.13|24
1639505280000|2021-12-14 18:08:00|1799.3|1779.3|1799.27|1779.27|1799.36|1779.36|1798.63|1778.63|25
1639505290000|2021-12-14 18:08:10|1799.35|1779.35|1800.11|1780.11|1800.11|1780.11|1799.3|1779.3|24
1639505300000|2021-12-14 18:08:20|1800.43|1780.43|1799.91|1779.91|1800.59|1780.59|1799.91|1779.91|29
1639505310000|2021-12-14 18:08:30|1799.87|1779.87|1799.43|1779.43|1799.87|1779.87|1799.41|1779.41|28
1639505320000|2021-12-14 18:08:40|1799.17|1779.17|1799.34|1779.34|1799.53|1779.53|1799.13|1779.13|30
1639505330000|2021-12-14 18:08:50|1799.41|1779.41|1798.68|1778.68|1799.41|1779.41|1798.68|1778.68|19
1639505340000|2021-12-14 18:09:00|1798.73|1778.73|1798.67|1778.67|1798.76|1778.76|1798.67|1778.67|7
1639505350000|2021-12-14 18:09:10|1798.85|1778.85|1800.11|1780.11|1800.18|1780.18|1798.85|1778.85|12
1639505360000|2021-12-14 18:09:20|1799.72|1779.72|1800.14|1780.14|1800.14|1780.14|1799.72|1779.72|14
1639505370000|2021-12-14 18:09:30|1800.16|1780.16|1801.44|1781.44|1801.44|1781.44|1800.15|1780.15|10
1639505380000|2021-12-14 18:09:40|1801.46|1781.46|1802.85|1782.85|1803.23|1783.23|1801.46|1781.46|16
1639505390000|2021-12-14 18:09:50|1802.76|1782.76|1804.57|1784.57|1804.63|1784.63|1802.76|1782.76|27
1639505400000|2021-12-14 18:10:00|1804.56|1784.56|1805.02|1785.02|1805.02|1785.02|1804.56|1784.56|26
1639505410000|2021-12-14 18:10:10|1805.01|1785.01|1805.54|1785.54|1805.58|1785.58|1804.61|1784.61|17
1639505420000|2021-12-14 18:10:20|1805.38|1785.38|1804.87|1784.87|1805.49|1785.49|1804.87|1784.87|8
1639505430000|2021-12-14 18:10:30|1804.8|1784.8|1805.43|1785.43|1805.5|1785.5|1804.72|1784.72|27
1639505440000|2021-12-14 18:10:40|1805.5|1785.5|1803.97|1783.97|1805.5|1785.5|1803.89|1783.89|23
1639505450000|2021-12-14 18:10:50|1804.04|1784.04|1804.03|1784.03|1804.66|1784.66|1803.99|1783.99|20
1639505460000|2021-12-14 18:11:00|1804.01|1784.01|1802.29|1782.29|1804.03|1784.03|1802.29|1782.29|15
1639505470000|2021-12-14 18:11:10|1802.31|1782.31|1802|1782|1802.33|1782.33|1802|1782|30
1639505480000|2021-12-14 18:11:20|1801.68|1781.68|1801.06|1781.06|1801.68|1781.68|1800.7|1780.7|25
1639505490000|2021-12-14 18:11:30|1801|1781|1798.7|1778.7|1801|1781|1798.43|1778.43|15
1639505500000|2021-12-14 18:11:40|1798.87|1778.87|1799.45|1779.45|1799.45|1779.45|1798.74|1778.74|15
1639505510000|2021-12-14 18:11:50|1799.43|1779.43|1798.94|1778.94|1799.56|1779.56|1798.94|1778.94|27
1639505520000|2021-12-14 18:12:00|1798.95|1778.95|1798.02|1778.02|1799|1779|1798.02|1778.02|16
1639505530000|2021-12-14 18:12:10|1797.99|1777.99|1796.63|1776.63|1798.1|1778.1|1796.48|1776.48|19
1639505540000|2021-12-14 18:12:20|1797.03|1777.03|1796.35|1776.35|1797.03|1777.03|1796.32|1776.32|13
1639505550000|2021-12-14 18:12:30|1796.38|1776.38|1797.12|1777.12|1797.12|1777.12|1796.37|1776.37|26
1639505560000|2021-12-14 18:12:40|1797.14|1777.14|1797.64|1777.64|1797.64|1777.64|1797|1777|21
1639505570000|2021-12-14 18:12:50|1797.6|1777.6|1799.55|1779.55|1799.55|1779.55|1797.58|1777.58|28
1639505580000|2021-12-14 18:13:00|1799.56|1779.56|1798.66|1778.66|1799.56|1779.56|1797.96|1777.96|31
1639505590000|2021-12-14 18:13:10|1798.65|1778.65|1798.6|1778.6|1798.81|1778.81|1798.5|1778.5|17
1639505600000|2021-12-14 18:13:20|1798.57|1778.57|1799.47|1779.47|1799.47|1779.47|1798.51|1778.51|17
1639505610000|2021-12-14 18:13:30|1799.45|1779.45|1800.03|1780.03|1800.03|1780.03|1799.45|1779.45|8
1639505620000|2021-12-14 18:13:40|1800.39|1780.39|1801.4|1781.4|1801.43|1781.43|1800.32|1780.32|23
1639505630000|2021-12-14 18:13:50|1801.21|1781.21|1802.06|1782.06|1802.06|1782.06|1800.7|1780.7|29
1639505640000|2021-12-14 18:14:00|1801.94|1781.94|1802.31|1782.31|1802.33|1782.33|1801.6|1781.6|23
1639505650000|2021-12-14 18:14:10|1801.73|1781.73|1801.66|1781.66|1802.01|1782.01|1801.5|1781.5|16
1639505660000|2021-12-14 18:14:20|1801.51|1781.51|1800.07|1780.07|1801.51|1781.51|1800.06|1780.06|18
1639505670000|2021-12-14 18:14:30|1800.09|1780.09|1800.06|1780.06|1800.15|1780.15|1799.92|1779.92|14
1639505680000|2021-12-14 18:14:40|1799.54|1779.54|1798.44|1778.44|1799.61|1779.61|1798.42|1778.42|16
1639505690000|2021-12-14 18:14:50|1798.53|1778.53|1798.94|1778.94|1798.99|1778.99|1798.35|1778.35|16
1639505700000|2021-12-14 18:15:00|1798.9|1778.9|1798.76|1778.76|1799.3|1779.3|1798.67|1778.67|13
1639505710000|2021-12-14 18:15:10|1798.65|1778.65|1797.66|1777.66|1798.65|1778.65|1797.63|1777.63|12
1639505720000|2021-12-14 18:15:20|1797.47|1777.47|1796.1|1776.1|1797.47|1777.47|1796.07|1776.07|28
1639505730000|2021-12-14 18:15:30|1796.08|1776.08|1795.7|1775.7|1796.08|1776.08|1794.95|1774.95|29
1639505740000|2021-12-14 18:15:40|1795.47|1775.47|1796.07|1776.07|1796.25|1776.25|1795.47|1775.47|34
1639505750000|2021-12-14 18:15:50|1795.97|1775.97|1796.52|1776.52|1796.53|1776.53|1795.61|1775.61|33
1639505760000|2021-12-14 18:16:00|1796.48|1776.48|1795.35|1775.35|1796.51|1776.51|1795.32|1775.32|27
1639505770000|2021-12-14 18:16:10|1795.26|1775.26|1793.47|1773.47|1795.26|1775.26|1793.47|1773.47|31
1639505780000|2021-12-14 18:16:20|1793.4|1773.4|1792.29|1772.29|1793.43|1773.43|1792.29|1772.29|28
1639505790000|2021-12-14 18:16:30|1792.39|1772.39|1790|1770|1792.39|1772.39|1790|1770|34
1639505800000|2021-12-14 18:16:40|1790.05|1770.05|1790.11|1770.11|1790.31|1770.31|1788.94|1768.94|36
1639505810000|2021-12-14 18:16:50|1790.12|1770.12|1790.06|1770.06|1790.23|1770.23|1790.05|1770.05|33
1639505820000|2021-12-14 18:17:00|1790.11|1770.11|1791.37|1771.37|1791.53|1771.53|1789.9|1769.9|36
1639505830000|2021-12-14 18:17:10|1791.23|1771.23|1790.42|1770.42|1791.28|1771.28|1790.09|1770.09|22
1639505840000|2021-12-14 18:17:20|1790.41|1770.41|1789.87|1769.87|1790.41|1770.41|1789.87|1769.87|24
1639505850000|2021-12-14 18:17:30|1789.86|1769.86|1788.21|1768.21|1790.11|1770.11|1788.05|1768.05|33
1639505860000|2021-12-14 18:17:40|1788.23|1768.23|1788.25|1768.25|1788.45|1768.45|1788.18|1768.18|12
1639505870000|2021-12-14 18:17:50|1788.19|1768.19|1787.6|1767.6|1788.19|1768.19|1787.59|1767.59|21
1639505880000|2021-12-14 18:18:00|1787.65|1767.65|1788.05|1768.05|1788.05|1768.05|1787.61|1767.61|32
1639505890000|2021-12-14 18:18:10|1787.96|1767.96|1788.38|1768.38|1788.5|1768.5|1787.92|1767.92|28
1639505900000|2021-12-14 18:18:20|1788.29|1768.29|1787.07|1767.07|1788.31|1768.31|1787.07|1767.07|24
1639505910000|2021-12-14 18:18:30|1787.03|1767.03|1787.08|1767.08|1787.67|1767.67|1787.03|1767.03|20
1639505920000|2021-12-14 18:18:40|1787.47|1767.47|1787.81|1767.81|1787.98|1767.98|1787.47|1767.47|22
1639505930000|2021-12-14 18:18:50|1787.79|1767.79|1787.61|1767.61|1787.97|1767.97|1787.46|1767.46|21
1639505940000|2021-12-14 18:19:00|1787.7|1767.7|1787.85|1767.85|1787.89|1767.89|1787.65|1767.65|18
1639505950000|2021-12-14 18:19:10|1787.88|1767.88|1787.8|1767.8|1788.09|1768.09|1787.62|1767.62|15
1639505960000|2021-12-14 18:19:20|1787.77|1767.77|1789.75|1769.75|1790.22|1770.22|1787.77|1767.77|26
1639505970000|2021-12-14 18:19:30|1789.78|1769.78|1791.32|1771.32|1791.4|1771.4|1789.78|1769.78|18
1639505980000|2021-12-14 18:19:40|1791.46|1771.46|1792.83|1772.83|1793.17|1773.17|1791.46|1771.46|23
1639505990000|2021-12-14 18:19:50|1792.85|1772.85|1791.89|1771.89|1793.02|1773.02|1791.65|1771.65|26
1639506000000|2021-12-14 18:20:00|1791.98|1771.98|1791.49|1771.49|1791.98|1771.98|1790.96|1770.96|24
1639506010000|2021-12-14 18:20:10|1791.59|1771.59|1793.06|1773.06|1793.53|1773.53|1791.59|1771.59|28
1639506020000|2021-12-14 18:20:20|1792.99|1772.99|1790.68|1770.68|1793.05|1773.05|1790.64|1770.64|28
1639506030000|2021-12-14 18:20:30|1790.67|1770.67|1791.78|1771.78|1791.81|1771.81|1790.67|1770.67|15
1639506040000|2021-12-14 18:20:40|1791.81|1771.81|1793.33|1773.33|1793.34|1773.34|1791.77|1771.77|24
1639506050000|2021-12-14 18:20:50|1793.34|1773.34|1791.88|1771.88|1793.34|1773.34|1791.86|1771.86|23
1639506060000|2021-12-14 18:21:00|1791.89|1771.89|1789.86|1769.86|1791.89|1771.89|1789.82|1769.82|33
1639506070000|2021-12-14 18:21:10|1789.85|1769.85|1789.51|1769.51|1789.98|1769.98|1789.33|1769.33|27
1639506080000|2021-12-14 18:21:20|1789.5|1769.5|1788.71|1768.71|1789.61|1769.61|1788.71|1768.71|28
1639506090000|2021-12-14 18:21:30|1788.7|1768.7|1789.53|1769.53|1789.77|1769.77|1788.64|1768.64|27
1639506100000|2021-12-14 18:21:40|1789.23|1769.23|1786.75|1766.75|1789.23|1769.23|1786.75|1766.75|34
1639506110000|2021-12-14 18:21:50|1786.73|1766.73|1786.65|1766.65|1786.77|1766.77|1786.54|1766.54|15
1639506120000|2021-12-14 18:22:00|1786.61|1766.61|1786.25|1766.25|1786.66|1766.66|1786.15|1766.15|31
1639506130000|2021-12-14 18:22:10|1786.28|1766.28|1786.53|1766.53|1786.55|1766.55|1785.98|1765.98|29
1639506140000|2021-12-14 18:22:20|1786.49|1766.49|1786.29|1766.29|1786.66|1766.66|1785.71|1765.71|30
1639506150000|2021-12-14 18:22:30|1786.34|1766.34|1785.67|1765.67|1786.54|1766.54|1785.67|1765.67|26
1639506160000|2021-12-14 18:22:40|1785.6|1765.6|1785.68|1765.68|1785.79|1765.79|1785.44|1765.44|34
1639506170000|2021-12-14 18:22:50|1785.65|1765.65|1785.83|1765.83|1786.41|1766.41|1785.65|1765.65|24
1639506180000|2021-12-14 18:23:00|1785.86|1765.86|1785.5|1765.5|1786.19|1766.19|1785.5|1765.5|31
1639506190000|2021-12-14 18:23:10|1785.51|1765.51|1784.38|1764.38|1785.59|1765.59|1784.38|1764.38|22
1639506200000|2021-12-14 18:23:20|1784.36|1764.36|1783.61|1763.61|1784.56|1764.56|1783.61|1763.61|18
1639506210000|2021-12-14 18:23:30|1783.6|1763.6|1783.95|1763.95|1783.95|1763.95|1783.6|1763.6|11
1639506220000|2021-12-14 18:23:40|1783.96|1763.96|1783.52|1763.52|1784.04|1764.04|1783.31|1763.31|15
1639506230000|2021-12-14 18:23:50|1783.66|1763.66|1783.86|1763.86|1783.94|1763.94|1783.66|1763.66|15
1639506240000|2021-12-14 18:24:00|1784.02|1764.02|1784.37|1764.37|1784.55|1764.55|1784|1764|19
1639506250000|2021-12-14 18:24:10|1784.41|1764.41|1784.61|1764.61|1784.61|1764.61|1784.37|1764.37|16
1639506260000|2021-12-14 18:24:20|1784.62|1764.62|1783.49|1763.49|1784.62|1764.62|1783.49|1763.49|19
1639506280000|2021-12-14 18:24:40|1782.62|1762.62|1781.86|1761.86|1782.64|1762.64|1781.82|1761.82|28
1639506290000|2021-12-14 18:24:50|1781.65|1761.65|1778.71|1758.71|1781.65|1761.65|1778.71|1758.71|28
1639506300000|2021-12-14 18:25:00|1778.73|1758.73|1780.84|1760.84|1780.84|1760.84|1778.5|1758.5|33
1639506310000|2021-12-14 18:25:10|1780.75|1760.75|1781.5|1761.5|1781.64|1761.64|1780.43|1760.43|34
1639506320000|2021-12-14 18:25:20|1781.45|1761.45|1780.61|1760.61|1781.88|1761.88|1780.59|1760.59|32
1639506330000|2021-12-14 18:25:30|1780.64|1760.64|1780.51|1760.51|1780.64|1760.64|1779.61|1759.61|32
1639506340000|2021-12-14 18:25:40|1780.42|1760.42|1781.6|1761.6|1781.6|1761.6|1780.38|1760.38|30
1639506350000|2021-12-14 18:25:50|1781.54|1761.54|1784.57|1764.57|1784.66|1764.66|1781.54|1761.54|27
1639506360000|2021-12-14 18:26:00|1784.53|1764.53|1784.66|1764.66|1785.34|1765.34|1784.5|1764.5|19
1639506370000|2021-12-14 18:26:10|1784.77|1764.77|1784.93|1764.93|1785.16|1765.16|1784.65|1764.65|15
1639506380000|2021-12-14 18:26:20|1784.89|1764.89|1785.29|1765.29|1785.34|1765.34|1784.6|1764.6|17
1639506390000|2021-12-14 18:26:30|1785.38|1765.38|1786.72|1766.72|1786.76|1766.76|1785.38|1765.38|21
1639506400000|2021-12-14 18:26:40|1786.75|1766.75|1787.37|1767.37|1787.69|1767.69|1786.75|1766.75|29
1639506410000|2021-12-14 18:26:50|1787.41|1767.41|1789.04|1769.04|1789.04|1769.04|1787.36|1767.36|27
1639506420000|2021-12-14 18:27:00|1789.27|1769.27|1790.08|1770.08|1790.17|1770.17|1789.14|1769.14|9
1639506430000|2021-12-14 18:27:10|1790.13|1770.13|1790.77|1770.77|1790.77|1770.77|1789.49|1769.49|29
1639506440000|2021-12-14 18:27:20|1790.78|1770.78|1791.55|1771.55|1792.04|1772.04|1790.77|1770.77|18
1639506450000|2021-12-14 18:27:30|1791.56|1771.56|1790.7|1770.7|1791.56|1771.56|1790.55|1770.55|20
1639506460000|2021-12-14 18:27:40|1790.54|1770.54|1791.35|1771.35|1791.42|1771.42|1790.54|1770.54|12
1639506470000|2021-12-14 18:27:50|1791.05|1771.05|1790.52|1770.52|1791.05|1771.05|1790.52|1770.52|20
1639506480000|2021-12-14 18:28:00|1790.48|1770.48|1790.53|1770.53|1790.53|1770.53|1790.45|1770.45|5
1639506490000|2021-12-14 18:28:10|1790.54|1770.54|1790.66|1770.66|1790.66|1770.66|1790.48|1770.48|14
1639506500000|2021-12-14 18:28:20|1790.65|1770.65|1791.58|1771.58|1791.8|1771.8|1790.5|1770.5|17
1639506510000|2021-12-14 18:28:30|1791.59|1771.59|1790.78|1770.78|1791.59|1771.59|1790.76|1770.76|19
1639506520000|2021-12-14 18:28:40|1790.67|1770.67|1790.58|1770.58|1790.75|1770.75|1790.52|1770.52|23
1639506530000|2021-12-14 18:28:50|1790.66|1770.66|1788.85|1768.85|1790.67|1770.67|1788.82|1768.82|23
1639506540000|2021-12-14 18:29:00|1788.4|1768.4|1788.71|1768.71|1788.91|1768.91|1787.89|1767.89|35
1639506550000|2021-12-14 18:29:10|1788.72|1768.72|1788.52|1768.52|1788.81|1768.81|1788.49|1768.49|18
1639506560000|2021-12-14 18:29:20|1788.54|1768.54|1788.38|1768.38|1788.66|1768.66|1788.38|1768.38|11
1639506570000|2021-12-14 18:29:30|1788.42|1768.42|1787.76|1767.76|1788.44|1768.44|1787.5|1767.5|22
1639506580000|2021-12-14 18:29:40|1787.78|1767.78|1788.03|1768.03|1788.11|1768.11|1787.61|1767.61|15
1639506590000|2021-12-14 18:29:50|1787.99|1767.99|1787.99|1767.99|1788.09|1768.09|1787.79|1767.79|31
1639506600000|2021-12-14 18:30:00|1788|1768|1788.09|1768.09|1788.11|1768.11|1787.71|1767.71|20
1639506610000|2021-12-14 18:30:10|1788.02|1768.02|1788.03|1768.03|1788.15|1768.15|1787.72|1767.72|28
1639506620000|2021-12-14 18:30:20|1788.06|1768.06|1785.78|1765.78|1788.14|1768.14|1785.75|1765.75|27
1639506630000|2021-12-14 18:30:30|1785.79|1765.79|1784.81|1764.81|1785.8|1765.8|1784.51|1764.51|29
1639506640000|2021-12-14 18:30:40|1784.52|1764.52|1781.67|1761.67|1784.53|1764.53|1781.67|1761.67|31
1639506650000|2021-12-14 18:30:50|1781.8|1761.8|1781.62|1761.62|1782.15|1762.15|1781.62|1761.62|26
1639506660000|2021-12-14 18:31:00|1781.64|1761.64|1781.84|1761.84|1781.85|1761.85|1781.64|1761.64|17
1639506670000|2021-12-14 18:31:10|1781.81|1761.81|1780.25|1760.25|1781.81|1761.81|1780.25|1760.25|26
1639506680000|2021-12-14 18:31:20|1780.13|1760.13|1779.72|1759.72|1780.3|1760.3|1779.72|1759.72|14
1639506690000|2021-12-14 18:31:30|1779.74|1759.74|1780.13|1760.13|1780.43|1760.43|1779.56|1759.56|15
1639506700000|2021-12-14 18:31:40|1780.18|1760.18|1779.81|1759.81|1780.36|1760.36|1779.75|1759.75|27
1639506710000|2021-12-14 18:31:50|1779.45|1759.45|1780.47|1760.47|1780.6|1760.6|1779.23|1759.23|27
1639506720000|2021-12-14 18:32:00|1780.44|1760.44|1779.71|1759.71|1780.57|1760.57|1779.43|1759.43|22
1639506730000|2021-12-14 18:32:10|1779.35|1759.35|1776.82|1756.82|1779.5|1759.5|1776.82|1756.82|26
1639506740000|2021-12-14 18:32:20|1776.8|1756.8|1775.77|1755.77|1776.86|1756.86|1775.52|1755.52|27
1639506750000|2021-12-14 18:32:30|1775.72|1755.72|1775.55|1755.55|1775.72|1755.72|1775.46|1755.46|15
1639506760000|2021-12-14 18:32:40|1775.82|1755.82|1781.72|1761.72|1781.72|1761.72|1775.81|1755.81|39
1639506770000|2021-12-14 18:32:50|1781.91|1761.91|1779.73|1759.73|1782.5|1762.5|1779.73|1759.73|39
1639506780000|2021-12-14 18:33:00|1779.62|1759.62|1779.59|1759.59|1779.91|1759.91|1778.79|1758.79|34
1639506790000|2021-12-14 18:33:10|1779.54|1759.54|1778.05|1758.05|1779.54|1759.54|1778.05|1758.05|32
1639506800000|2021-12-14 18:33:20|1778.09|1758.09|1775.18|1755.18|1778.14|1758.14|1775.18|1755.18|35
1639506810000|2021-12-14 18:33:30|1775.17|1755.17|1772.46|1752.46|1775.34|1755.34|1771.67|1751.67|38
1639506820000|2021-12-14 18:33:40|1772.51|1752.51|1773.81|1753.81|1774.11|1754.11|1772.51|1752.51|33
1639506830000|2021-12-14 18:33:50|1773.95|1753.95|1775.29|1755.29|1776.18|1756.18|1773.53|1753.53|36
1639506840000|2021-12-14 18:34:00|1774.98|1754.98|1774.27|1754.27|1775.25|1755.25|1774.27|1754.27|31
1639506850000|2021-12-14 18:34:10|1774.47|1754.47|1774.66|1754.66|1775.66|1755.66|1774.45|1754.45|31
1639506860000|2021-12-14 18:34:20|1774.63|1754.63|1773.03|1753.03|1774.71|1754.71|1772.35|1752.35|34
1639506870000|2021-12-14 18:34:30|1773.06|1753.06|1772.28|1752.28|1773.15|1753.15|1772.08|1752.08|32
1639506880000|2021-12-14 18:34:40|1772.19|1752.19|1770.29|1750.29|1772.57|1752.57|1770.29|1750.29|36
1639506890000|2021-12-14 18:34:50|1770.42|1750.42|1768.94|1748.94|1771.83|1751.83|1768.94|1748.94|39
1639506900000|2021-12-14 18:35:00|1768.92|1748.92|1769.45|1749.45|1769.46|1749.46|1768.52|1748.52|31
1639506910000|2021-12-14 18:35:10|1769.46|1749.46|1769.38|1749.38|1769.53|1749.53|1768.88|1748.88|31
1639506920000|2021-12-14 18:35:20|1769.4|1749.4|1769.15|1749.15|1769.5|1749.5|1768.74|1748.74|31
1639506930000|2021-12-14 18:35:30|1769.16|1749.16|1772.13|1752.13|1772.13|1752.13|1769.15|1749.15|38
1639506940000|2021-12-14 18:35:40|1772.12|1752.12|1769.96|1749.96|1772.16|1752.16|1769.94|1749.94|30
1639506950000|2021-12-14 18:35:50|1769.61|1749.61|1770.26|1750.26|1770.26|1750.26|1769.5|1749.5|22
1639506960000|2021-12-14 18:36:00|1770.14|1750.14|1769.57|1749.57|1770.58|1750.58|1769.57|1749.57|30
1639506970000|2021-12-14 18:36:10|1769.36|1749.36|1769.59|1749.59|1770.35|1750.35|1769.28|1749.28|29
1639506980000|2021-12-14 18:36:20|1769.6|1749.6|1770.04|1750.04|1770.21|1750.21|1769.55|1749.55|18
1639506990000|2021-12-14 18:36:30|1769.99|1749.99|1769.54|1749.54|1769.99|1749.99|1769.54|1749.54|19
1639507000000|2021-12-14 18:36:40|1769.5|1749.5|1768.74|1748.74|1769.51|1749.51|1768.74|1748.74|24
1639507010000|2021-12-14 18:36:50|1768.73|1748.73|1766.27|1746.27|1768.76|1748.76|1766.27|1746.27|27
1639507020000|2021-12-14 18:37:00|1766|1746|1767.69|1747.69|1768.09|1748.09|1766|1746|29
1639507030000|2021-12-14 18:37:10|1768.02|1748.02|1767.69|1747.69|1768.13|1748.13|1767.5|1747.5|25
1639507040000|2021-12-14 18:37:20|1767.84|1747.84|1767.63|1747.63|1768.08|1748.08|1767.59|1747.59|11
1639507050000|2021-12-14 18:37:30|1767.62|1747.62|1767.21|1747.21|1769.1|1749.1|1766.84|1746.84|35
1639507060000|2021-12-14 18:37:40|1766.82|1746.82|1764.98|1744.98|1767.09|1747.09|1764.98|1744.98|37
1639507070000|2021-12-14 18:37:50|1764.97|1744.97|1762.95|1742.95|1764.97|1744.97|1762.75|1742.75|30
1639507080000|2021-12-14 18:38:00|1762.9|1742.9|1762.55|1742.55|1763.06|1743.06|1761.91|1741.91|31
1639507090000|2021-12-14 18:38:10|1762.52|1742.52|1762.38|1742.38|1762.52|1742.52|1761.59|1741.59|27
1639507100000|2021-12-14 18:38:20|1762.35|1742.35|1765.56|1745.56|1765.66|1745.66|1762.22|1742.22|31
1639507110000|2021-12-14 18:38:30|1765.44|1745.44|1765.48|1745.48|1765.76|1745.76|1764.77|1744.77|35
1639507120000|2021-12-14 18:38:40|1765.52|1745.52|1765.9|1745.9|1765.96|1745.96|1765.43|1745.43|25
1639507130000|2021-12-14 18:38:50|1765.88|1745.88|1765.74|1745.74|1765.92|1745.92|1765.1|1745.1|33
1639507140000|2021-12-14 18:39:00|1765.73|1745.73|1766.6|1746.6|1766.73|1746.73|1765.65|1745.65|18
1639507150000|2021-12-14 18:39:10|1766.59|1746.59|1766.48|1746.48|1766.59|1746.59|1766.11|1746.11|22
1639507160000|2021-12-14 18:39:20|1766.47|1746.47|1766.19|1746.19|1766.57|1746.57|1766.06|1746.06|18
1639507170000|2021-12-14 18:39:30|1766.2|1746.2|1766.58|1746.58|1766.58|1746.58|1765.96|1745.96|23
1639507180000|2021-12-14 18:39:40|1766.68|1746.68|1768.3|1748.3|1768.34|1748.34|1766.68|1746.68|17
1639507190000|2021-12-14 18:39:50|1768.31|1748.31|1768.6|1748.6|1768.91|1748.91|1768.31|1748.31|17
1639507200000|2021-12-14 18:40:00|1768.61|1748.61|1770.28|1750.28|1770.29|1750.29|1768.55|1748.55|25
1639507210000|2021-12-14 18:40:10|1770.26|1750.26|1770.4|1750.4|1770.42|1750.42|1769.75|1749.75|16
1639507220000|2021-12-14 18:40:20|1770.43|1750.43|1772.24|1752.24|1772.32|1752.32|1770.43|1750.43|17
1639507230000|2021-12-14 18:40:30|1772.26|1752.26|1772.59|1752.59|1773.48|1753.48|1772.09|1752.09|25
1639507240000|2021-12-14 18:40:40|1772.6|1752.6|1773.81|1753.81|1773.81|1753.81|1772.52|1752.52|18
1639507250000|2021-12-14 18:40:50|1773.79|1753.79|1773.47|1753.47|1773.79|1753.79|1773.43|1753.43|11
1639507260000|2021-12-14 18:41:00|1773.48|1753.48|1772.77|1752.77|1773.6|1753.6|1772.75|1752.75|25
1639507270000|2021-12-14 18:41:10|1772.82|1752.82|1772.37|1752.37|1772.82|1752.82|1772.06|1752.06|28
1639507280000|2021-12-14 18:41:20|1772.36|1752.36|1772.43|1752.43|1772.54|1752.54|1771.87|1751.87|27
1639507290000|2021-12-14 18:41:30|1772.34|1752.34|1772.42|1752.42|1772.45|1752.45|1772.34|1752.34|13
1639507300000|2021-12-14 18:41:40|1772.43|1752.43|1772.43|1752.43|1772.48|1752.48|1772.31|1752.31|22
1639507310000|2021-12-14 18:41:50|1772.44|1752.44|1772.77|1752.77|1772.77|1752.77|1772.44|1752.44|17
1639507320000|2021-12-14 18:42:00|1772.78|1752.78|1770.52|1750.52|1772.8|1752.8|1770.52|1750.52|31
1639507330000|2021-12-14 18:42:10|1770.5|1750.5|1769.51|1749.51|1770.7|1750.7|1769.4|1749.4|28
1639507340000|2021-12-14 18:42:20|1769.62|1749.62|1769.63|1749.63|1770.37|1750.37|1769.4|1749.4|27
1639507350000|2021-12-14 18:42:30|1769.66|1749.66|1768.83|1748.83|1769.66|1749.66|1768.76|1748.76|28
1639507360000|2021-12-14 18:42:40|1768.91|1748.91|1767.75|1747.75|1769.05|1749.05|1767.7|1747.7|29
1639507370000|2021-12-14 18:42:50|1767.71|1747.71|1767.94|1747.94|1768.41|1748.41|1767.65|1747.65|32
1639507380000|2021-12-14 18:43:00|1767.86|1747.86|1767.11|1747.11|1767.91|1747.91|1767.11|1747.11|14
1639507390000|2021-12-14 18:43:10|1767.04|1747.04|1766.62|1746.62|1767.12|1747.12|1766.62|1746.62|11
1639507400000|2021-12-14 18:43:20|1766.84|1746.84|1767.56|1747.56|1767.56|1747.56|1766.62|1746.62|17
1639507410000|2021-12-14 18:43:30|1767.59|1747.59|1767.52|1747.52|1767.59|1747.59|1767.49|1747.49|16
1639507420000|2021-12-14 18:43:40|1767.59|1747.59|1767.91|1747.91|1769.51|1749.51|1767.59|1747.59|33
1639507430000|2021-12-14 18:43:50|1768.23|1748.23|1765.73|1745.73|1768.27|1748.27|1765.6|1745.6|27
1639507440000|2021-12-14 18:44:00|1765.69|1745.69|1764.66|1744.66|1765.69|1745.69|1764.48|1744.48|24
1639507450000|2021-12-14 18:44:10|1764.64|1744.64|1762.42|1742.42|1764.64|1744.64|1762.41|1742.41|31
1639507460000|2021-12-14 18:44:20|1762.46|1742.46|1761.11|1741.11|1762.5|1742.5|1760.83|1740.83|24
1639507470000|2021-12-14 18:44:30|1761|1741|1755.54|1735.54|1761|1741|1755.54|1735.54|33
1639507480000|2021-12-14 18:44:40|1755.52|1735.52|1757.73|1737.73|1757.79|1737.79|1755.52|1735.52|24
1639507490000|2021-12-14 18:44:50|1757.83|1737.83|1758.04|1738.04|1758.61|1738.61|1757.74|1737.74|23
1639507500000|2021-12-14 18:45:00|1757.98|1737.98|1761.58|1741.58|1761.58|1741.58|1757.97|1737.97|34
1639507510000|2021-12-14 18:45:10|1761.62|1741.62|1763.35|1743.35|1763.38|1743.38|1761.62|1741.62|32
1639507520000|2021-12-14 18:45:20|1763.46|1743.46|1766.36|1746.36|1766.36|1746.36|1762.8|1742.8|32
1639507530000|2021-12-14 18:45:30|1766.39|1746.39|1767.75|1747.75|1768.07|1748.07|1766.39|1746.39|29
1639507540000|2021-12-14 18:45:40|1767.7|1747.7|1768.86|1748.86|1768.86|1748.86|1767.64|1747.64|34
1639507550000|2021-12-14 18:45:50|1768.72|1748.72|1768.06|1748.06|1768.72|1748.72|1767.94|1747.94|36
1639507560000|2021-12-14 18:46:00|1767.99|1747.99|1765.33|1745.33|1767.99|1747.99|1765.33|1745.33|33
1639507570000|2021-12-14 18:46:10|1765.31|1745.31|1766.79|1746.79|1766.79|1746.79|1765.03|1745.03|26
1639507580000|2021-12-14 18:46:20|1766.81|1746.81|1767.47|1747.47|1767.61|1747.61|1766.81|1746.81|16
1639507590000|2021-12-14 18:46:30|1767.46|1747.46|1766.84|1746.84|1767.46|1747.46|1766.72|1746.72|31
1639507600000|2021-12-14 18:46:40|1766.86|1746.86|1765.77|1745.77|1767.2|1747.2|1765.77|1745.77|19
1639507610000|2021-12-14 18:46:50|1765.6|1745.6|1765.17|1745.17|1765.89|1745.89|1765.17|1745.17|23
1639507620000|2021-12-14 18:47:00|1765.12|1745.12|1762.55|1742.55|1765.12|1745.12|1762.48|1742.48|27
1639507630000|2021-12-14 18:47:10|1762.48|1742.48|1762.53|1742.53|1762.73|1742.73|1762.03|1742.03|26
1639507640000|2021-12-14 18:47:20|1762.58|1742.58|1764.6|1744.6|1764.66|1744.66|1762.55|1742.55|32
1639507650000|2021-12-14 18:47:30|1764.53|1744.53|1765.21|1745.21|1765.21|1745.21|1764.53|1744.53|22
1639507660000|2021-12-14 18:47:40|1765.16|1745.16|1766.39|1746.39|1766.4|1746.4|1764.8|1744.8|22
1639507670000|2021-12-14 18:47:50|1766.4|1746.4|1766.64|1746.64|1766.69|1746.69|1766.16|1746.16|22
1639507680000|2021-12-14 18:48:00|1766.66|1746.66|1767.99|1747.99|1767.99|1747.99|1766.63|1746.63|16
1639507690000|2021-12-14 18:48:10|1768.23|1748.23|1769.7|1749.7|1769.95|1749.95|1768.18|1748.18|18
1639507700000|2021-12-14 18:48:20|1769.93|1749.93|1770.53|1750.53|1770.58|1750.58|1769.69|1749.69|25
1639507710000|2021-12-14 18:48:30|1770.49|1750.49|1770|1750|1770.56|1750.56|1769.93|1749.93|20
1639507720000|2021-12-14 18:48:40|1769.7|1749.7|1770.05|1750.05|1770.06|1750.06|1769.7|1749.7|22
1639507730000|2021-12-14 18:48:50|1769.97|1749.97|1769.77|1749.77|1770.13|1750.13|1769.64|1749.64|21
1639507740000|2021-12-14 18:49:00|1769.78|1749.78|1769.45|1749.45|1770.56|1750.56|1769.45|1749.45|30
1639507750000|2021-12-14 18:49:10|1769.76|1749.76|1769.83|1749.83|1769.83|1749.83|1769.2|1749.2|28
1639507760000|2021-12-14 18:49:20|1769.8|1749.8|1769.32|1749.32|1769.83|1749.83|1769.14|1749.14|24
1639507770000|2021-12-14 18:49:30|1769.22|1749.22|1767.13|1747.13|1769.22|1749.22|1767.12|1747.12|33
1639507780000|2021-12-14 18:49:40|1767.15|1747.15|1766.96|1746.96|1767.95|1747.95|1766.92|1746.92|27
1639507790000|2021-12-14 18:49:50|1766.97|1746.97|1768.67|1748.67|1768.77|1748.77|1766.96|1746.96|27
1639507800000|2021-12-14 18:50:00|1768.75|1748.75|1769.12|1749.12|1769.29|1749.29|1768.51|1748.51|14
1639507810000|2021-12-14 18:50:10|1769.14|1749.14|1769.59|1749.59|1769.59|1749.59|1768.96|1748.96|17
1639507820000|2021-12-14 18:50:20|1769.6|1749.6|1770.11|1750.11|1770.19|1750.19|1769.57|1749.57|17
1639507830000|2021-12-14 18:50:30|1770.15|1750.15|1769.47|1749.47|1770.32|1750.32|1769.47|1749.47|16
1639507840000|2021-12-14 18:50:40|1769.45|1749.45|1769.02|1749.02|1769.59|1749.59|1768.43|1748.43|18
1639507850000|2021-12-14 18:50:50|1769.04|1749.04|1769.42|1749.42|1769.42|1749.42|1769.04|1749.04|5
1639507860000|2021-12-14 18:51:00|1769.56|1749.56|1768.06|1748.06|1769.56|1749.56|1768.06|1748.06|22
1639507870000|2021-12-14 18:51:10|1767.93|1747.93|1765.86|1745.86|1768.85|1748.85|1765.71|1745.71|27
1639507880000|2021-12-14 18:51:20|1765.87|1745.87|1767.37|1747.37|1767.37|1747.37|1765.87|1745.87|30
1639507890000|2021-12-14 18:51:30|1767.36|1747.36|1766.7|1746.7|1767.5|1747.5|1766.52|1746.52|29
1639507900000|2021-12-14 18:51:40|1766.9|1746.9|1768.4|1748.4|1768.4|1748.4|1766.63|1746.63|28
1639507910000|2021-12-14 18:51:50|1768.49|1748.49|1767.15|1747.15|1768.49|1748.49|1766.93|1746.93|28
1639507920000|2021-12-14 18:52:00|1766.95|1746.95|1766.18|1746.18|1767.17|1747.17|1766.03|1746.03|23
1639507930000|2021-12-14 18:52:10|1766.14|1746.14|1766.76|1746.76|1767|1747|1765.53|1745.53|18
1639507940000|2021-12-14 18:52:20|1766.73|1746.73|1767.64|1747.64|1767.64|1747.64|1766.58|1746.58|24
1639507950000|2021-12-14 18:52:30|1767.69|1747.69|1767.45|1747.45|1767.8|1747.8|1767.41|1747.41|20
1639507960000|2021-12-14 18:52:40|1767.48|1747.48|1766.91|1746.91|1767.5|1747.5|1766.38|1746.38|28
1639507970000|2021-12-14 18:52:50|1766.94|1746.94|1766.89|1746.89|1767.1|1747.1|1766.61|1746.61|23
1639507980000|2021-12-14 18:53:00|1766.9|1746.9|1767.3|1747.3|1767.3|1747.3|1766.86|1746.86|13
1639507990000|2021-12-14 18:53:10|1767.25|1747.25|1769.13|1749.13|1769.16|1749.16|1767.25|1747.25|30
1639508000000|2021-12-14 18:53:20|1769.55|1749.55|1769.75|1749.75|1769.86|1749.86|1769.5|1749.5|6
1639508010000|2021-12-14 18:53:30|1769.19|1749.19|1768.09|1748.09|1769.67|1749.67|1768.07|1748.07|16
1639508020000|2021-12-14 18:53:40|1768.11|1748.11|1768.15|1748.15|1768.15|1748.15|1768.11|1748.11|5
1639508030000|2021-12-14 18:53:50|1768.14|1748.14|1768.24|1748.24|1768.24|1748.24|1768.14|1748.14|5
1639508040000|2021-12-14 18:54:00|1768.17|1748.17|1766.87|1746.87|1768.17|1748.17|1766.78|1746.78|17
1639508050000|2021-12-14 18:54:10|1766.91|1746.91|1767.49|1747.49|1767.49|1747.49|1766.82|1746.82|14
1639508060000|2021-12-14 18:54:20|1767.56|1747.56|1767.73|1747.73|1767.8|1747.8|1767.56|1747.56|19
1639508070000|2021-12-14 18:54:30|1767.9|1747.9|1768.6|1748.6|1768.6|1748.6|1767.6|1747.6|20
1639508080000|2021-12-14 18:54:40|1768.61|1748.61|1770.5|1750.5|1770.65|1750.65|1768.61|1748.61|25
1639508090000|2021-12-14 18:54:50|1770.49|1750.49|1770.4|1750.4|1770.49|1750.49|1770.13|1750.13|16
1639508100000|2021-12-14 18:55:00|1770.41|1750.41|1770.66|1750.66|1770.73|1750.73|1770.41|1750.41|28
1639508110000|2021-12-14 18:55:10|1770.61|1750.61|1770.48|1750.48|1770.91|1750.91|1770.47|1750.47|21
1639508120000|2021-12-14 18:55:20|1770.5|1750.5|1770.26|1750.26|1770.52|1750.52|1770.03|1750.03|27
1639508130000|2021-12-14 18:55:30|1770.24|1750.24|1769.9|1749.9|1770.3|1750.3|1769.83|1749.83|15
1639508140000|2021-12-14 18:55:40|1770|1750|1769.39|1749.39|1770.49|1750.49|1769.39|1749.39|24
1639508150000|2021-12-14 18:55:50|1769.36|1749.36|1767.56|1747.56|1769.4|1749.4|1767.55|1747.55|25
1639508160000|2021-12-14 18:56:00|1767.69|1747.69|1767.11|1747.11|1767.74|1747.74|1767.11|1747.11|16
1639508170000|2021-12-14 18:56:10|1767.08|1747.08|1766.6|1746.6|1767.08|1747.08|1766.5|1746.5|25
1639508180000|2021-12-14 18:56:20|1766.65|1746.65|1766.65|1746.65|1766.7|1746.7|1766.65|1746.65|3
1639508190000|2021-12-14 18:56:30|1766.7|1746.7|1766.7|1746.7|1766.7|1746.7|1766.64|1746.64|3
1639508200000|2021-12-14 18:56:40|1765.94|1745.94|1765.99|1745.99|1766|1746|1765.92|1745.92|7
1639508210000|2021-12-14 18:56:50|1765.98|1745.98|1766.35|1746.35|1766.35|1746.35|1765.98|1745.98|13
1639508220000|2021-12-14 18:57:00|1766.26|1746.26|1766.51|1746.51|1766.69|1746.69|1766.26|1746.26|23
1639508230000|2021-12-14 18:57:10|1766.5|1746.5|1767.52|1747.52|1767.55|1747.55|1766.49|1746.49|32
1639508240000|2021-12-14 18:57:20|1767.53|1747.53|1767.34|1747.34|1767.74|1747.74|1767.25|1747.25|27
1639508250000|2021-12-14 18:57:30|1767.35|1747.35|1766.7|1746.7|1767.35|1747.35|1766.7|1746.7|19
1639508260000|2021-12-14 18:57:40|1766.72|1746.72|1766.96|1746.96|1766.97|1746.97|1766.67|1746.67|24
1639508270000|2021-12-14 18:57:50|1766.91|1746.91|1767.7|1747.7|1767.7|1747.7|1766.91|1746.91|29
1639508280000|2021-12-14 18:58:00|1767.71|1747.71|1767.78|1747.78|1767.78|1747.78|1767.71|1747.71|18
1639508290000|2021-12-14 18:58:10|1768.3|1748.3|1767.74|1747.74|1768.53|1748.53|1767.74|1747.74|22
1639508300000|2021-12-14 18:58:20|1767.66|1747.66|1767.57|1747.57|1767.66|1747.66|1767.01|1747.01|5
1639508310000|2021-12-14 18:58:30|1767.47|1747.47|1767.47|1747.47|1767.47|1747.47|1767.47|1747.47|1
1639508320000|2021-12-14 18:58:40|1766.61|1746.61|1767.37|1747.37|1767.37|1747.37|1766.45|1746.45|13
1639508330000|2021-12-14 18:58:50|1767.38|1747.38|1767.81|1747.81|1767.86|1747.86|1767.38|1747.38|15
1639508340000|2021-12-14 18:59:00|1767.84|1747.84|1769.99|1749.99|1769.99|1749.99|1767.84|1747.84|23
1639508350000|2021-12-14 18:59:10|1770.37|1750.37|1772|1752|1772|1752|1769.72|1749.72|32
1639508360000|2021-12-14 18:59:20|1772.01|1752.01|1772.41|1752.41|1772.41|1752.41|1772|1752|12
1639508370000|2021-12-14 18:59:30|1772.35|1752.35|1773.64|1753.64|1773.64|1753.64|1772.35|1752.35|24
1639508380000|2021-12-14 18:59:40|1773.69|1753.69|1774.43|1754.43|1774.46|1754.46|1773.16|1753.16|24
1639508390000|2021-12-14 18:59:50|1774.47|1754.47|1774.17|1754.17|1774.53|1754.53|1773.88|1753.88|14
1639508400000|2021-12-14 19:00:00|1774.1|1754.1|1773.09|1753.09|1774.36|1754.36|1773.08|1753.08|28
1639508410000|2021-12-14 19:00:10|1773.08|1753.08|1773.73|1753.73|1773.84|1753.84|1773.06|1753.06|17
1639508420000|2021-12-14 19:00:20|1773.6|1753.6|1773.68|1753.68|1773.73|1753.73|1773.38|1753.38|26
1639508430000|2021-12-14 19:00:30|1773.71|1753.71|1773.22|1753.22|1774.48|1754.48|1773.22|1753.22|16
1639508440000|2021-12-14 19:00:40|1773.21|1753.21|1772.01|1752.01|1773.26|1753.26|1771.97|1751.97|33
1639508450000|2021-12-14 19:00:50|1772.18|1752.18|1771.51|1751.51|1772.19|1752.19|1771.19|1751.19|22
1639508460000|2021-12-14 19:01:00|1771.53|1751.53|1772.11|1752.11|1772.29|1752.29|1771.53|1751.53|25
1639508470000|2021-12-14 19:01:10|1772.06|1752.06|1771.13|1751.13|1772.06|1752.06|1770.86|1750.86|18
1639508480000|2021-12-14 19:01:20|1771.18|1751.18|1771.25|1751.25|1771.25|1751.25|1770.32|1750.32|27
1639508490000|2021-12-14 19:01:30|1771.53|1751.53|1770.66|1750.66|1771.56|1751.56|1770.44|1750.44|24
1639508500000|2021-12-14 19:01:40|1770.61|1750.61|1769.98|1749.98|1770.61|1750.61|1769.82|1749.82|13
1639508510000|2021-12-14 19:01:50|1770.02|1750.02|1770.63|1750.63|1770.64|1750.64|1769.5|1749.5|23
1639508520000|2021-12-14 19:02:00|1770.52|1750.52|1770.44|1750.44|1770.54|1750.54|1770.03|1750.03|24
1639508530000|2021-12-14 19:02:10|1770.42|1750.42|1770.65|1750.65|1770.65|1750.65|1770.4|1750.4|4
1639508540000|2021-12-14 19:02:20|1770.67|1750.67|1770.92|1750.92|1771.59|1751.59|1770.67|1750.67|11
1639508550000|2021-12-14 19:02:30|1770.9|1750.9|1772.66|1752.66|1772.78|1752.78|1770.89|1750.89|23
1639508560000|2021-12-14 19:02:40|1772.68|1752.68|1774.44|1754.44|1774.44|1754.44|1772.68|1752.68|31
1639508570000|2021-12-14 19:02:50|1774.43|1754.43|1774.96|1754.96|1774.96|1754.96|1774.39|1754.39|19
1639508580000|2021-12-14 19:03:00|1775.3|1755.3|1776.98|1756.98|1777.5|1757.5|1775.3|1755.3|33
1639508590000|2021-12-14 19:03:10|1776.79|1756.79|1777.67|1757.67|1777.78|1757.78|1776.73|1756.73|32
1639508600000|2021-12-14 19:03:20|1777.65|1757.65|1777.69|1757.69|1778.38|1758.38|1777.65|1757.65|30
1639508610000|2021-12-14 19:03:30|1777.91|1757.91|1777.57|1757.57|1777.91|1757.91|1777.3|1757.3|19
1639508620000|2021-12-14 19:03:40|1777.56|1757.56|1778.17|1758.17|1778.17|1758.17|1777.56|1757.56|17
1639508630000|2021-12-14 19:03:50|1778.15|1758.15|1778.63|1758.63|1779.49|1759.49|1778.11|1758.11|25
1639508640000|2021-12-14 19:04:00|1778.66|1758.66|1776.92|1756.92|1778.87|1758.87|1776.73|1756.73|28
1639508650000|2021-12-14 19:04:10|1776.72|1756.72|1776.5|1756.5|1776.88|1756.88|1776.11|1756.11|10
1639508660000|2021-12-14 19:04:20|1776.62|1756.62|1778.51|1758.51|1778.51|1758.51|1776.62|1756.62|16
1639508670000|2021-12-14 19:04:30|1778.68|1758.68|1780.03|1760.03|1780.13|1760.13|1778.68|1758.68|23
1639508680000|2021-12-14 19:04:40|1779.98|1759.98|1778.78|1758.78|1780.07|1760.07|1778.59|1758.59|34
1639508690000|2021-12-14 19:04:50|1778.8|1758.8|1778.09|1758.09|1778.85|1758.85|1778.02|1758.02|27
1639508700000|2021-12-14 19:05:00|1778.1|1758.1|1778.02|1758.02|1778.14|1758.14|1777.84|1757.84|25
1639508710000|2021-12-14 19:05:10|1778.05|1758.05|1777.62|1757.62|1778.46|1758.46|1777.62|1757.62|27
1639508720000|2021-12-14 19:05:20|1777.87|1757.87|1776.34|1756.34|1777.97|1757.97|1776.34|1756.34|23
1639508730000|2021-12-14 19:05:30|1776.29|1756.29|1775.66|1755.66|1776.34|1756.34|1775.66|1755.66|7
1639508740000|2021-12-14 19:05:40|1775.61|1755.61|1776.54|1756.54|1776.54|1756.54|1775.31|1755.31|24
1639508750000|2021-12-14 19:05:50|1776.52|1756.52|1775.55|1755.55|1776.52|1756.52|1775.55|1755.55|22
1639508760000|2021-12-14 19:06:00|1775.71|1755.71|1775.48|1755.48|1775.71|1755.71|1775.4|1755.4|15
1639508770000|2021-12-14 19:06:10|1775.5|1755.5|1775.59|1755.59|1775.84|1755.84|1775.14|1755.14|23
1639508780000|2021-12-14 19:06:20|1775.51|1755.51|1775.74|1755.74|1775.74|1755.74|1775.36|1755.36|11
1639508790000|2021-12-14 19:06:30|1775.72|1755.72|1776.67|1756.67|1776.7|1756.7|1775.72|1755.72|18
1639508800000|2021-12-14 19:06:40|1776.7|1756.7|1776.65|1756.65|1776.7|1756.7|1775.99|1755.99|13
1639508810000|2021-12-14 19:06:50|1776.54|1756.54|1776.55|1756.55|1776.61|1756.61|1776.54|1756.54|4
1639508820000|2021-12-14 19:07:00|1776.52|1756.52|1776.37|1756.37|1776.52|1756.52|1776.37|1756.37|4
1639508830000|2021-12-14 19:07:10|1775.97|1755.97|1775.8|1755.8|1776.17|1756.17|1775.75|1755.75|15
1639508840000|2021-12-14 19:07:20|1775.7|1755.7|1776|1756|1776.03|1756.03|1775.66|1755.66|20
1639508850000|2021-12-14 19:07:30|1775.98|1755.98|1775.88|1755.88|1776.19|1756.19|1775.65|1755.65|22
1639508860000|2021-12-14 19:07:40|1775.86|1755.86|1776.41|1756.41|1776.41|1756.41|1775.82|1755.82|20
1639508870000|2021-12-14 19:07:50|1776.47|1756.47|1778.14|1758.14|1778.17|1758.17|1776.47|1756.47|17
1639508880000|2021-12-14 19:08:00|1778.13|1758.13|1778.47|1758.47|1778.5|1758.5|1778.04|1758.04|21
1639508890000|2021-12-14 19:08:10|1778.42|1758.42|1777.16|1757.16|1778.44|1758.44|1777.16|1757.16|32
1639508900000|2021-12-14 19:08:20|1777.09|1757.09|1775.65|1755.65|1777.22|1757.22|1775.65|1755.65|30
1639508910000|2021-12-14 19:08:30|1775.61|1755.61|1774.16|1754.16|1775.79|1755.79|1774.16|1754.16|23
1639508920000|2021-12-14 19:08:40|1774.12|1754.12|1775.7|1755.7|1775.8|1755.8|1773.96|1753.96|29
1639508930000|2021-12-14 19:08:50|1775.56|1755.56|1774.26|1754.26|1775.78|1755.78|1774.01|1754.01|24
1639508940000|2021-12-14 19:09:00|1774.27|1754.27|1773.38|1753.38|1774.91|1754.91|1773.38|1753.38|30
1639508950000|2021-12-14 19:09:10|1773.29|1753.29|1771.68|1751.68|1773.33|1753.33|1771.66|1751.66|27
1639508960000|2021-12-14 19:09:20|1771.67|1751.67|1771.87|1751.87|1771.87|1751.87|1770.39|1750.39|27
1639508970000|2021-12-14 19:09:30|1772.08|1752.08|1773.12|1753.12|1773.34|1753.34|1771.99|1751.99|33
1639508980000|2021-12-14 19:09:40|1773.11|1753.11|1775.02|1755.02|1775.26|1755.26|1772.81|1752.81|33
1639508990000|2021-12-14 19:09:50|1775.21|1755.21|1775.35|1755.35|1775.48|1755.48|1775.01|1755.01|24
1639509000000|2021-12-14 19:10:00|1775.37|1755.37|1774.55|1754.55|1775.43|1755.43|1774.54|1754.54|29
1639509010000|2021-12-14 19:10:10|1774.59|1754.59|1776.08|1756.08|1776.08|1756.08|1774.59|1754.59|19
1639509020000|2021-12-14 19:10:20|1776.26|1756.26|1778.58|1758.58|1778.64|1758.64|1776.26|1756.26|32
1639509030000|2021-12-14 19:10:30|1778.6|1758.6|1780.62|1760.62|1781.04|1761.04|1778.6|1758.6|30
1639509040000|2021-12-14 19:10:40|1780.67|1760.67|1780.58|1760.58|1780.68|1760.68|1779.86|1759.86|26
1639509050000|2021-12-14 19:10:50|1780.69|1760.69|1781.37|1761.37|1781.37|1761.37|1780.14|1760.14|33
1639509060000|2021-12-14 19:11:00|1781.39|1761.39|1780.73|1760.73|1781.44|1761.44|1780.68|1760.68|26
1639509070000|2021-12-14 19:11:10|1780.71|1760.71|1780.91|1760.91|1781.09|1761.09|1780.5|1760.5|23
1639509080000|2021-12-14 19:11:20|1780.84|1760.84|1780.33|1760.33|1780.91|1760.91|1780.06|1760.06|26
1639509090000|2021-12-14 19:11:30|1780.37|1760.37|1779.65|1759.65|1780.4|1760.4|1779.51|1759.51|27
1639509100000|2021-12-14 19:11:40|1779.61|1759.61|1779.14|1759.14|1779.87|1759.87|1779.05|1759.05|23
1639509110000|2021-12-14 19:11:50|1779.1|1759.1|1778.82|1758.82|1779.11|1759.11|1778.69|1758.69|21
1639509120000|2021-12-14 19:12:00|1778.71|1758.71|1777.5|1757.5|1778.79|1758.79|1777.49|1757.49|26
1639509130000|2021-12-14 19:12:10|1777.52|1757.52|1776.03|1756.03|1777.96|1757.96|1776.03|1756.03|20
1639509140000|2021-12-14 19:12:20|1775.99|1755.99|1777.64|1757.64|1777.64|1757.64|1775.78|1755.78|35
1639509150000|2021-12-14 19:12:30|1777.61|1757.61|1777.44|1757.44|1777.82|1757.82|1777.33|1757.33|25
1639509160000|2021-12-14 19:12:40|1777.43|1757.43|1777.43|1757.43|1777.56|1757.56|1776.79|1756.79|27
1639509170000|2021-12-14 19:12:50|1777.4|1757.4|1777.36|1757.36|1777.55|1757.55|1777.31|1757.31|19
1639509180000|2021-12-14 19:13:00|1777.39|1757.39|1777.17|1757.17|1777.39|1757.39|1776.8|1756.8|14
1639509190000|2021-12-14 19:13:10|1777.18|1757.18|1777.18|1757.18|1777.41|1757.41|1776.83|1756.83|13
1639509200000|2021-12-14 19:13:20|1777.15|1757.15|1776.7|1756.7|1777.15|1757.15|1776.33|1756.33|24
1639509210000|2021-12-14 19:13:30|1776.74|1756.74|1776.55|1756.55|1776.74|1756.74|1776.16|1756.16|13
1639509220000|2021-12-14 19:13:40|1776.78|1756.78|1776.68|1756.68|1777.06|1757.06|1776.68|1756.68|6
1639509230000|2021-12-14 19:13:50|1776.52|1756.52|1776.57|1756.57|1776.7|1756.7|1776.52|1756.52|10
1639509240000|2021-12-14 19:14:00|1776.53|1756.53|1776.44|1756.44|1776.65|1756.65|1776.44|1756.44|10
1639509250000|2021-12-14 19:14:10|1776.45|1756.45|1776.53|1756.53|1776.6|1756.6|1776.43|1756.43|7
1639509260000|2021-12-14 19:14:20|1776.52|1756.52|1776.69|1756.69|1776.87|1756.87|1776.41|1756.41|21
1639509270000|2021-12-14 19:14:30|1776.67|1756.67|1776.84|1756.84|1776.91|1756.91|1776.48|1756.48|15
1639509280000|2021-12-14 19:14:40|1776.79|1756.79|1776.79|1756.79|1776.9|1756.9|1776.79|1756.79|12
1639509290000|2021-12-14 19:14:50|1776.78|1756.78|1777.07|1757.07|1777.07|1757.07|1776.78|1756.78|17
1639509300000|2021-12-14 19:15:00|1776.93|1756.93|1776.19|1756.19|1777|1757|1775.92|1755.92|20
1639509310000|2021-12-14 19:15:10|1776.33|1756.33|1777.59|1757.59|1777.59|1757.59|1776.25|1756.25|24
1639509320000|2021-12-14 19:15:20|1777.61|1757.61|1777.73|1757.73|1777.73|1757.73|1777.52|1757.52|18
1639509330000|2021-12-14 19:15:30|1777.64|1757.64|1779.94|1759.94|1780.13|1760.13|1777.64|1757.64|20
1639509340000|2021-12-14 19:15:40|1779.96|1759.96|1781.07|1761.07|1781.12|1761.12|1779.87|1759.87|28
1639509350000|2021-12-14 19:15:50|1781.08|1761.08|1780.94|1760.94|1781.6|1761.6|1780.91|1760.91|15
1639509360000|2021-12-14 19:16:00|1780.91|1760.91|1782.5|1762.5|1782.53|1762.53|1780.91|1760.91|28
1639509370000|2021-12-14 19:16:10|1782.48|1762.48|1783.36|1763.36|1783.36|1763.36|1782.48|1762.48|22
1639509380000|2021-12-14 19:16:20|1783.44|1763.44|1783.07|1763.07|1783.54|1763.54|1783.07|1763.07|15
1639509390000|2021-12-14 19:16:30|1783.2|1763.2|1783.41|1763.41|1783.86|1763.86|1783.2|1763.2|21
1639509400000|2021-12-14 19:16:40|1783.43|1763.43|1783.21|1763.21|1783.6|1763.6|1783.07|1763.07|25
1639509410000|2021-12-14 19:16:50|1783.19|1763.19|1782.18|1762.18|1783.23|1763.23|1782.15|1762.15|28
1639509420000|2021-12-14 19:17:00|1782.22|1762.22|1781.94|1761.94|1782.42|1762.42|1781.94|1761.94|22
1639509430000|2021-12-14 19:17:10|1781.77|1761.77|1782.43|1762.43|1782.56|1762.56|1781.36|1761.36|23
1639509440000|2021-12-14 19:17:20|1782.45|1762.45|1782.47|1762.47|1782.54|1762.54|1782.33|1762.33|19
1639509450000|2021-12-14 19:17:30|1782.48|1762.48|1782.54|1762.54|1782.64|1762.64|1782.43|1762.43|27
1639509460000|2021-12-14 19:17:40|1782.5|1762.5|1782.59|1762.59|1782.66|1762.66|1781.99|1761.99|35
1639509470000|2021-12-14 19:17:50|1782.69|1762.69|1783.54|1763.54|1783.57|1763.57|1782.69|1762.69|7
1639509480000|2021-12-14 19:18:00|1784.03|1764.03|1782.91|1762.91|1784.31|1764.31|1782.91|1762.91|25
1639509490000|2021-12-14 19:18:10|1782.98|1762.98|1785.99|1765.99|1786.02|1766.02|1782.98|1762.98|36
1639509500000|2021-12-14 19:18:20|1785.93|1765.93|1785.99|1765.99|1786.53|1766.53|1785.54|1765.54|33
1639509510000|2021-12-14 19:18:30|1785.94|1765.94|1784.96|1764.96|1786.26|1766.26|1784.67|1764.67|28
1639509520000|2021-12-14 19:18:40|1785.04|1765.04|1784.48|1764.48|1785.07|1765.07|1784.32|1764.32|21
1639509530000|2021-12-14 19:18:50|1784.49|1764.49|1784.06|1764.06|1784.51|1764.51|1783.8|1763.8|28
1639509540000|2021-12-14 19:19:00|1784.05|1764.05|1783.82|1763.82|1784.05|1764.05|1783.52|1763.52|18
1639509550000|2021-12-14 19:19:10|1783.81|1763.81|1784.5|1764.5|1784.5|1764.5|1783.77|1763.77|16
1639509560000|2021-12-14 19:19:20|1784.53|1764.53|1782.76|1762.76|1784.65|1764.65|1782.76|1762.76|26
1639509570000|2021-12-14 19:19:30|1782.9|1762.9|1782.04|1762.04|1782.9|1762.9|1781.97|1761.97|11
1639509580000|2021-12-14 19:19:40|1781.91|1761.91|1782.58|1762.58|1782.58|1762.58|1781.86|1761.86|23
1639509590000|2021-12-14 19:19:50|1782.63|1762.63|1782.34|1762.34|1782.64|1762.64|1782.34|1762.34|28
1639509600000|2021-12-14 19:20:00|1782.33|1762.33|1782.61|1762.61|1782.64|1762.64|1782.23|1762.23|30
1639509610000|2021-12-14 19:20:10|1782.39|1762.39|1782.13|1762.13|1782.39|1762.39|1781.97|1761.97|27
1639509620000|2021-12-14 19:20:20|1782.15|1762.15|1782.7|1762.7|1782.7|1762.7|1782.15|1762.15|21
1639509630000|2021-12-14 19:20:30|1782.72|1762.72|1782.92|1762.92|1783.44|1763.44|1782.71|1762.71|27
1639509640000|2021-12-14 19:20:40|1782.93|1762.93|1782.75|1762.75|1783.06|1763.06|1782.75|1762.75|18
1639509650000|2021-12-14 19:20:50|1782.77|1762.77|1781.8|1761.8|1783.17|1763.17|1781.77|1761.77|22
1639509660000|2021-12-14 19:21:00|1781.79|1761.79|1781.85|1761.85|1782.27|1762.27|1781.68|1761.68|22
1639509670000|2021-12-14 19:21:10|1781.86|1761.86|1782.08|1762.08|1782.1|1762.1|1781.84|1761.84|22
1639509680000|2021-12-14 19:21:20|1782.12|1762.12|1782.58|1762.58|1782.58|1762.58|1782.12|1762.12|23
1639509690000|2021-12-14 19:21:30|1782.57|1762.57|1783.27|1763.27|1783.27|1763.27|1782.57|1762.57|14
1639509700000|2021-12-14 19:21:40|1782.98|1762.98|1782.96|1762.96|1783.81|1763.81|1782.96|1762.96|24
1639509710000|2021-12-14 19:21:50|1782.99|1762.99|1782.78|1762.78|1783.01|1763.01|1782.72|1762.72|22
1639509720000|2021-12-14 19:22:00|1782.72|1762.72|1782.96|1762.96|1782.96|1762.96|1782.67|1762.67|12
1639509730000|2021-12-14 19:22:10|1782.99|1762.99|1783.03|1763.03|1783.04|1763.04|1782.79|1762.79|13
1639509740000|2021-12-14 19:22:20|1783.01|1763.01|1783.49|1763.49|1783.55|1763.55|1783.01|1763.01|27
1639509750000|2021-12-14 19:22:30|1783.48|1763.48|1783.59|1763.59|1783.71|1763.71|1783.48|1763.48|20
1639509760000|2021-12-14 19:22:40|1783.6|1763.6|1783.5|1763.5|1783.6|1763.6|1783.23|1763.23|20
1639509770000|2021-12-14 19:22:50|1783.53|1763.53|1784.46|1764.46|1784.46|1764.46|1783.52|1763.52|14
1639509780000|2021-12-14 19:23:00|1784.38|1764.38|1785.78|1765.78|1785.78|1765.78|1784.38|1764.38|15
1639509790000|2021-12-14 19:23:10|1785.82|1765.82|1785.13|1765.13|1785.84|1765.84|1784.91|1764.91|31
1639509800000|2021-12-14 19:23:20|1785.14|1765.14|1784.51|1764.51|1785.14|1765.14|1784.1|1764.1|24
1639509810000|2021-12-14 19:23:30|1784.42|1764.42|1783.26|1763.26|1784.42|1764.42|1782.84|1762.84|32
1639509820000|2021-12-14 19:23:40|1783.21|1763.21|1782.18|1762.18|1783.52|1763.52|1782.18|1762.18|36
1639509830000|2021-12-14 19:23:50|1782.14|1762.14|1782.17|1762.17|1782.45|1762.45|1781.82|1761.82|25
1639509840000|2021-12-14 19:24:00|1782.16|1762.16|1782.61|1762.61|1782.63|1762.63|1781.98|1761.98|27
1639509850000|2021-12-14 19:24:10|1782.6|1762.6|1783.1|1763.1|1783.33|1763.33|1782.09|1762.09|32
1639509860000|2021-12-14 19:24:20|1783.05|1763.05|1783.17|1763.17|1783.36|1763.36|1782.85|1762.85|22
1639509870000|2021-12-14 19:24:30|1783.14|1763.14|1783.91|1763.91|1783.98|1763.98|1783.05|1763.05|31
1639509880000|2021-12-14 19:24:40|1783.92|1763.92|1783.18|1763.18|1784.48|1764.48|1783.18|1763.18|33
1639509890000|2021-12-14 19:24:50|1783.47|1763.47|1782.61|1762.61|1783.52|1763.52|1782.61|1762.61|29
1639509900000|2021-12-14 19:25:00|1782.56|1762.56|1781.98|1761.98|1782.56|1762.56|1781.93|1761.93|33
1639509910000|2021-12-14 19:25:10|1781.88|1761.88|1783.11|1763.11|1783.11|1763.11|1781.88|1761.88|28
1639509920000|2021-12-14 19:25:20|1783.16|1763.16|1784.72|1764.72|1785.04|1765.04|1783.14|1763.14|29
1639509930000|2021-12-14 19:25:30|1784.74|1764.74|1787.3|1767.3|1787.3|1767.3|1784.74|1764.74|16
1639509940000|2021-12-14 19:25:40|1787.34|1767.34|1787.6|1767.6|1788.09|1768.09|1787.28|1767.28|21
1639509950000|2021-12-14 19:25:50|1787.63|1767.63|1786.76|1766.76|1787.89|1767.89|1786.68|1766.68|25
1639509960000|2021-12-14 19:26:00|1786.89|1766.89|1787.66|1767.66|1787.66|1767.66|1786.87|1766.87|27
1639509970000|2021-12-14 19:26:10|1787.71|1767.71|1788.45|1768.45|1788.45|1768.45|1787.71|1767.71|28
1639509980000|2021-12-14 19:26:20|1788.48|1768.48|1788.79|1768.79|1789.22|1769.22|1788.48|1768.48|13
1639509990000|2021-12-14 19:26:30|1788.66|1768.66|1788.38|1768.38|1788.79|1768.79|1788.06|1768.06|27
1639510000000|2021-12-14 19:26:40|1788.4|1768.4|1788.4|1768.4|1788.41|1768.41|1788.37|1768.37|15
1639510010000|2021-12-14 19:26:50|1788.38|1768.38|1788.03|1768.03|1788.39|1768.39|1787.99|1767.99|16
1639510020000|2021-12-14 19:27:00|1787.93|1767.93|1787.75|1767.75|1788.16|1768.16|1787.7|1767.7|17
1639510030000|2021-12-14 19:27:10|1787.78|1767.78|1787.59|1767.59|1787.78|1767.78|1787.5|1767.5|16
1639510040000|2021-12-14 19:27:20|1787.8|1767.8|1788.35|1768.35|1788.39|1768.39|1787.66|1767.66|24
1639510050000|2021-12-14 19:27:30|1788.32|1768.32|1789.12|1769.12|1789.42|1769.42|1788.32|1768.32|14
1639510060000|2021-12-14 19:27:40|1789.13|1769.13|1788.72|1768.72|1789.15|1769.15|1788.71|1768.71|26
1639510070000|2021-12-14 19:27:50|1788.71|1768.71|1789.32|1769.32|1789.36|1769.36|1788.35|1768.35|24
1639510080000|2021-12-14 19:28:00|1788.75|1768.75|1787.37|1767.37|1788.81|1768.81|1787.37|1767.37|29
1639510090000|2021-12-14 19:28:10|1787.42|1767.42|1788.71|1768.71|1788.71|1768.71|1787.33|1767.33|27
1639510100000|2021-12-14 19:28:20|1788.72|1768.72|1789.64|1769.64|1790.5|1770.5|1788.72|1768.72|26
1639510110000|2021-12-14 19:28:30|1789.8|1769.8|1788.86|1768.86|1789.8|1769.8|1788.59|1768.59|33
1639510120000|2021-12-14 19:28:40|1788.92|1768.92|1788.55|1768.55|1789.18|1769.18|1788.47|1768.47|27
1639510130000|2021-12-14 19:28:50|1788.54|1768.54|1788.97|1768.97|1789.2|1769.2|1788.5|1768.5|28
1639510140000|2021-12-14 19:29:00|1789.09|1769.09|1789.54|1769.54|1789.54|1769.54|1789|1769|22
1639510150000|2021-12-14 19:29:10|1789.49|1769.49|1789.61|1769.61|1789.65|1769.65|1789.49|1769.49|10
1639510160000|2021-12-14 19:29:20|1789.6|1769.6|1789.98|1769.98|1789.98|1769.98|1789.6|1769.6|8
1639510170000|2021-12-14 19:29:30|1789.95|1769.95|1789.75|1769.75|1790.07|1770.07|1789.75|1769.75|8
1639510180000|2021-12-14 19:29:40|1789.78|1769.78|1789.89|1769.89|1789.93|1769.93|1789.72|1769.72|12
1639510190000|2021-12-14 19:29:50|1789.85|1769.85|1790.37|1770.37|1790.64|1770.64|1789.71|1769.71|24
1639510200000|2021-12-14 19:30:00|1790.29|1770.29|1789.69|1769.69|1790.75|1770.75|1789.52|1769.52|29
1639510210000|2021-12-14 19:30:10|1789.98|1769.98|1790.74|1770.74|1791.14|1771.14|1789.79|1769.79|19
1639510220000|2021-12-14 19:30:20|1790.79|1770.79|1792.21|1772.21|1792.55|1772.55|1790.74|1770.74|32
1639510230000|2021-12-14 19:30:30|1792.25|1772.25|1792.83|1772.83|1793.01|1773.01|1791.95|1771.95|25
1639510240000|2021-12-14 19:30:40|1792.68|1772.68|1792.68|1772.68|1792.83|1772.83|1792.26|1772.26|16
1639510250000|2021-12-14 19:30:50|1792.69|1772.69|1792.76|1772.76|1792.77|1772.77|1792.69|1772.69|6
1639510260000|2021-12-14 19:31:00|1793.27|1773.27|1793.81|1773.81|1793.81|1773.81|1793.27|1773.27|9
1639510270000|2021-12-14 19:31:10|1793.79|1773.79|1794.65|1774.65|1795.03|1775.03|1793.79|1773.79|24
1639510280000|2021-12-14 19:31:20|1794.74|1774.74|1794.96|1774.96|1795.13|1775.13|1794.44|1774.44|33
1639510290000|2021-12-14 19:31:30|1795|1775|1796.75|1776.75|1797.21|1777.21|1794.94|1774.94|26
1639510300000|2021-12-14 19:31:40|1796.84|1776.84|1795.91|1775.91|1796.86|1776.86|1795.71|1775.71|29
1639510310000|2021-12-14 19:31:50|1795.87|1775.87|1795.81|1775.81|1796.07|1776.07|1795.68|1775.68|29
1639510320000|2021-12-14 19:32:00|1795.8|1775.8|1795.37|1775.37|1795.8|1775.8|1795.06|1775.06|32
1639510330000|2021-12-14 19:32:10|1795.04|1775.04|1795.65|1775.65|1795.71|1775.71|1794.83|1774.83|26
1639510340000|2021-12-14 19:32:20|1795.7|1775.7|1796.11|1776.11|1796.19|1776.19|1795.7|1775.7|20
1639510350000|2021-12-14 19:32:30|1796.09|1776.09|1796.5|1776.5|1796.54|1776.54|1796.03|1776.03|25
1639510360000|2021-12-14 19:32:40|1796.46|1776.46|1796.41|1776.41|1796.46|1776.46|1795.97|1775.97|9
1639510370000|2021-12-14 19:32:50|1796.39|1776.39|1795.37|1775.37|1796.39|1776.39|1795.15|1775.15|14
1639510380000|2021-12-14 19:33:00|1795.48|1775.48|1796.22|1776.22|1796.29|1776.29|1795.48|1775.48|15
1639510390000|2021-12-14 19:33:10|1796.29|1776.29|1796.22|1776.22|1796.55|1776.55|1796.22|1776.22|16
1639510400000|2021-12-14 19:33:20|1796.24|1776.24|1796.24|1776.24|1796.24|1776.24|1796.24|1776.24|1
1639510410000|2021-12-14 19:33:30|1796.5|1776.5|1796.79|1776.79|1797|1777|1796.24|1776.24|14
1639510420000|2021-12-14 19:33:40|1797.12|1777.12|1796.97|1776.97|1797.22|1777.22|1796.76|1776.76|9
1639510430000|2021-12-14 19:33:50|1797.34|1777.34|1797.35|1777.35|1797.35|1777.35|1797.34|1777.34|2
1639510440000|2021-12-14 19:34:00|1797.34|1777.34|1797.34|1777.34|1797.34|1777.34|1797.34|1777.34|1
1639510450000|2021-12-14 19:34:10|1796.86|1776.86|1796.16|1776.16|1797.07|1777.07|1796.16|1776.16|12
1639510460000|2021-12-14 19:34:20|1796.92|1776.92|1796.14|1776.14|1796.92|1776.92|1795.93|1775.93|7
1639510470000|2021-12-14 19:34:30|1795.84|1775.84|1792.98|1772.98|1795.84|1775.84|1792.65|1772.65|34
1639510480000|2021-12-14 19:34:40|1792.96|1772.96|1794.54|1774.54|1794.67|1774.67|1792.8|1772.8|30
1639510490000|2021-12-14 19:34:50|1794.53|1774.53|1794.2|1774.2|1794.54|1774.54|1793.93|1773.93|27
1639510500000|2021-12-14 19:35:00|1794.16|1774.16|1793.29|1773.29|1794.16|1774.16|1793.26|1773.26|32
1639510510000|2021-12-14 19:35:10|1793.28|1773.28|1791.61|1771.61|1793.31|1773.31|1791.61|1771.61|35
1639510520000|2021-12-14 19:35:20|1791.6|1771.6|1790.99|1770.99|1791.6|1771.6|1790.72|1770.72|30
1639510530000|2021-12-14 19:35:30|1791.04|1771.04|1791.23|1771.23|1791.31|1771.31|1790.94|1770.94|27
1639510540000|2021-12-14 19:35:40|1791.27|1771.27|1790.29|1770.29|1791.33|1771.33|1790.29|1770.29|22
1639510550000|2021-12-14 19:35:50|1790.42|1770.42|1790.05|1770.05|1790.48|1770.48|1789.51|1769.51|30
1639510560000|2021-12-14 19:36:00|1790.06|1770.06|1790.06|1770.06|1790.44|1770.44|1790.04|1770.04|27
1639510570000|2021-12-14 19:36:10|1790.1|1770.1|1789.11|1769.11|1790.28|1770.28|1789.11|1769.11|19
1639510580000|2021-12-14 19:36:20|1789.16|1769.16|1788.75|1768.75|1789.27|1769.27|1788.75|1768.75|22
1639510590000|2021-12-14 19:36:30|1788.76|1768.76|1788.87|1768.87|1789.15|1769.15|1788.75|1768.75|23
1639510600000|2021-12-14 19:36:40|1789.17|1769.17|1789.25|1769.25|1789.54|1769.54|1788.91|1768.91|29
1639510610000|2021-12-14 19:36:50|1789.24|1769.24|1789.63|1769.63|1789.68|1769.68|1789.19|1769.19|26
1639510620000|2021-12-14 19:37:00|1789.59|1769.59|1789.62|1769.62|1789.62|1769.62|1788.99|1768.99|27
1639510630000|2021-12-14 19:37:10|1789.68|1769.68|1788.55|1768.55|1789.9|1769.9|1788.55|1768.55|34
1639510640000|2021-12-14 19:37:20|1788.56|1768.56|1784.8|1764.8|1788.66|1768.66|1784.8|1764.8|34
1639510650000|2021-12-14 19:37:30|1784.79|1764.79|1784.14|1764.14|1784.79|1764.79|1784.13|1764.13|27
1639510660000|2021-12-14 19:37:40|1783.89|1763.89|1782.12|1762.12|1783.89|1763.89|1781.36|1761.36|37
1639510670000|2021-12-14 19:37:50|1782.15|1762.15|1783.64|1763.64|1783.72|1763.72|1782.15|1762.15|30
1639510680000|2021-12-14 19:38:00|1783.5|1763.5|1783|1763|1783.66|1763.66|1783|1763|30
1639510690000|2021-12-14 19:38:10|1783.02|1763.02|1782.61|1762.61|1783.2|1763.2|1782.57|1762.57|25
1639510700000|2021-12-14 19:38:20|1782.52|1762.52|1781.3|1761.3|1782.68|1762.68|1781.3|1761.3|29
1639510710000|2021-12-14 19:38:30|1781.31|1761.31|1780.46|1760.46|1781.31|1761.31|1780.46|1760.46|33
1639510720000|2021-12-14 19:38:40|1780.48|1760.48|1779.36|1759.36|1780.86|1760.86|1779.36|1759.36|31
1639510730000|2021-12-14 19:38:50|1779.4|1759.4|1778.99|1758.99|1779.4|1759.4|1778.99|1758.99|18
1639510740000|2021-12-14 19:39:00|1778.9|1758.9|1778.98|1758.98|1779.02|1759.02|1778.86|1758.86|23
1639510750000|2021-12-14 19:39:10|1779.01|1759.01|1779.87|1759.87|1779.91|1759.91|1779|1759|26
1639510760000|2021-12-14 19:39:20|1779.86|1759.86|1779.89|1759.89|1779.97|1759.97|1779.82|1759.82|20
1639510770000|2021-12-14 19:39:30|1779.9|1759.9|1780.5|1760.5|1780.69|1760.69|1779.9|1759.9|7
1639510780000|2021-12-14 19:39:40|1780.43|1760.43|1779.8|1759.8|1780.45|1760.45|1779.62|1759.62|16
1639510790000|2021-12-14 19:39:50|1779.79|1759.79|1780.51|1760.51|1780.53|1760.53|1779.79|1759.79|9
1639510800000|2021-12-14 19:40:00|1781.01|1761.01|1783.81|1763.81|1783.84|1763.84|1781.01|1761.01|23
1639510810000|2021-12-14 19:40:10|1783.83|1763.83|1783.73|1763.73|1783.91|1763.91|1782.79|1762.79|26
1639510820000|2021-12-14 19:40:20|1783.87|1763.87|1784.24|1764.24|1784.3|1764.3|1783.55|1763.55|11
1639510830000|2021-12-14 19:40:30|1784.25|1764.25|1785.09|1765.09|1785.09|1765.09|1784.25|1764.25|8
1639510840000|2021-12-14 19:40:40|1785.12|1765.12|1786.28|1766.28|1786.28|1766.28|1785.12|1765.12|24
1639510850000|2021-12-14 19:40:50|1786.26|1766.26|1786.78|1766.78|1787.22|1767.22|1786.26|1766.26|24
1639510860000|2021-12-14 19:41:00|1786.76|1766.76|1784.92|1764.92|1787|1767|1784.92|1764.92|29
1639510870000|2021-12-14 19:41:10|1784.89|1764.89|1784.61|1764.61|1785.03|1765.03|1784.29|1764.29|32
1639510880000|2021-12-14 19:41:20|1784.51|1764.51|1784.38|1764.38|1784.55|1764.55|1784.23|1764.23|18
1639510890000|2021-12-14 19:41:30|1784.35|1764.35|1783.91|1763.91|1785.17|1765.17|1783.91|1763.91|25
1639510900000|2021-12-14 19:41:40|1784.02|1764.02|1783.73|1763.73|1784.05|1764.05|1783.42|1763.42|28
1639510910000|2021-12-14 19:41:50|1783.71|1763.71|1783.8|1763.8|1783.89|1763.89|1783.7|1763.7|19
1639510920000|2021-12-14 19:42:00|1783.81|1763.81|1783.85|1763.85|1783.99|1763.99|1783.53|1763.53|27
1639510930000|2021-12-14 19:42:10|1783.92|1763.92|1782.63|1762.63|1783.99|1763.99|1782.63|1762.63|28
1639510940000|2021-12-14 19:42:20|1782.24|1762.24|1781.15|1761.15|1782.37|1762.37|1781.03|1761.03|30
1639510950000|2021-12-14 19:42:30|1781.14|1761.14|1780.79|1760.79|1781.17|1761.17|1780.7|1760.7|30
1639510960000|2021-12-14 19:42:40|1780.92|1760.92|1780.06|1760.06|1780.92|1760.92|1779.94|1759.94|33
1639510970000|2021-12-14 19:42:50|1780.24|1760.24|1781.37|1761.37|1781.44|1761.44|1780.24|1760.24|24
1639510980000|2021-12-14 19:43:00|1781.36|1761.36|1781.43|1761.43|1781.59|1761.59|1780.81|1760.81|28
1639510990000|2021-12-14 19:43:10|1781.39|1761.39|1780.1|1760.1|1781.39|1761.39|1780.1|1760.1|30
1639511000000|2021-12-14 19:43:20|1780.08|1760.08|1779.44|1759.44|1780.08|1760.08|1779.11|1759.11|34
1639511010000|2021-12-14 19:43:30|1779.47|1759.47|1779.41|1759.41|1779.5|1759.5|1779.3|1759.3|26
1639511020000|2021-12-14 19:43:40|1779.3|1759.3|1777.55|1757.55|1779.32|1759.32|1776.93|1756.93|34
1639511030000|2021-12-14 19:43:50|1777.51|1757.51|1779.55|1759.55|1779.55|1759.55|1777.51|1757.51|34
1639511040000|2021-12-14 19:44:00|1779.53|1759.53|1779.59|1759.59|1780.11|1760.11|1779.4|1759.4|27
1639511050000|2021-12-14 19:44:10|1779.82|1759.82|1780.89|1760.89|1781.04|1761.04|1779.59|1759.59|18
1639511060000|2021-12-14 19:44:20|1780.87|1760.87|1781.5|1761.5|1781.53|1761.53|1780.78|1760.78|16
1639511070000|2021-12-14 19:44:30|1781.51|1761.51|1782.48|1762.48|1782.49|1762.49|1781.49|1761.49|21
1639511080000|2021-12-14 19:44:40|1782.5|1762.5|1782.52|1762.52|1782.54|1762.54|1782.5|1762.5|6
1639511090000|2021-12-14 19:44:50|1782.53|1762.53|1782.59|1762.59|1782.92|1762.92|1782.46|1762.46|12
1639511100000|2021-12-14 19:45:00|1782.6|1762.6|1782.68|1762.68|1782.68|1762.68|1782.45|1762.45|5
1639511110000|2021-12-14 19:45:10|1782.73|1762.73|1781.91|1761.91|1782.73|1762.73|1780.99|1760.99|33
1639511120000|2021-12-14 19:45:20|1781.93|1761.93|1782.52|1762.52|1782.64|1762.64|1781.72|1761.72|31
1639511130000|2021-12-14 19:45:30|1782.64|1762.64|1782.6|1762.6|1783.36|1763.36|1781.98|1761.98|26
1639511140000|2021-12-14 19:45:40|1782.62|1762.62|1783.46|1763.46|1783.5|1763.5|1782.6|1762.6|13
1639511150000|2021-12-14 19:45:50|1783.45|1763.45|1784.43|1764.43|1784.49|1764.49|1783.35|1763.35|29
1639511160000|2021-12-14 19:46:00|1784.45|1764.45|1784.15|1764.15|1784.49|1764.49|1783.89|1763.89|21
1639511170000|2021-12-14 19:46:10|1784.16|1764.16|1783.88|1763.88|1784.51|1764.51|1783.81|1763.81|31
1639511180000|2021-12-14 19:46:20|1783.93|1763.93|1784.3|1764.3|1784.41|1764.41|1783.91|1763.91|19
1639511190000|2021-12-14 19:46:30|1784.34|1764.34|1784.15|1764.15|1785|1765|1784.13|1764.13|27
1639511200000|2021-12-14 19:46:40|1784.04|1764.04|1784.03|1764.03|1784.16|1764.16|1783.75|1763.75|23
1639511210000|2021-12-14 19:46:50|1784.11|1764.11|1782.49|1762.49|1784.11|1764.11|1782.45|1762.45|26
1639511220000|2021-12-14 19:47:00|1782.51|1762.51|1783.03|1763.03|1783.04|1763.04|1782.32|1762.32|33
1639511230000|2021-12-14 19:47:10|1783.02|1763.02|1783.48|1763.48|1783.86|1763.86|1782.96|1762.96|31
1639511240000|2021-12-14 19:47:20|1783.5|1763.5|1782.46|1762.46|1783.52|1763.52|1782.45|1762.45|32
1639511250000|2021-12-14 19:47:30|1782.45|1762.45|1781.96|1761.96|1782.57|1762.57|1781.96|1761.96|32
1639511260000|2021-12-14 19:47:40|1781.97|1761.97|1780.39|1760.39|1782|1762|1780.33|1760.33|31
1639511270000|2021-12-14 19:47:50|1780.37|1760.37|1779.6|1759.6|1780.44|1760.44|1779.6|1759.6|29
1639511280000|2021-12-14 19:48:00|1779.63|1759.63|1778.59|1758.59|1779.83|1759.83|1778.59|1758.59|37
1639511290000|2021-12-14 19:48:10|1778.63|1758.63|1777.1|1757.1|1779.3|1759.3|1777.05|1757.05|32
1639511300000|2021-12-14 19:48:20|1777.12|1757.12|1777.03|1757.03|1777.22|1757.22|1776.79|1756.79|20
1639511310000|2021-12-14 19:48:30|1776.96|1756.96|1774.76|1754.76|1776.96|1756.96|1774.76|1754.76|27
1639511320000|2021-12-14 19:48:40|1774.75|1754.75|1774.44|1754.44|1774.76|1754.76|1774.38|1754.38|15
1639511330000|2021-12-14 19:48:50|1774.39|1754.39|1773.49|1753.49|1774.52|1754.52|1773.49|1753.49|14
1639511340000|2021-12-14 19:49:00|1773.62|1753.62|1773.49|1753.49|1773.84|1753.84|1773.49|1753.49|18
1639511350000|2021-12-14 19:49:10|1773.53|1753.53|1774.86|1754.86|1775.15|1755.15|1772.83|1752.83|22
1639511360000|2021-12-14 19:49:20|1774.56|1754.56|1774.58|1754.58|1774.58|1754.58|1774.28|1754.28|9
1639511370000|2021-12-14 19:49:30|1774.51|1754.51|1774.97|1754.97|1774.97|1754.97|1774.51|1754.51|8
1639511380000|2021-12-14 19:49:40|1774.84|1754.84|1774.38|1754.38|1774.84|1754.84|1774.28|1754.28|7
1639511390000|2021-12-14 19:49:50|1774.55|1754.55|1774.86|1754.86|1774.99|1754.99|1774.55|1754.55|15
1639511400000|2021-12-14 19:50:00|1775.36|1755.36|1775.53|1755.53|1775.53|1755.53|1775.18|1755.18|8
1639511410000|2021-12-14 19:50:10|1775.48|1755.48|1776.11|1756.11|1776.11|1756.11|1775.48|1755.48|7
1639511420000|2021-12-14 19:50:20|1776.41|1756.41|1776.39|1756.39|1776.41|1756.41|1776.39|1756.39|2
1639511430000|2021-12-14 19:50:30|1776.4|1756.4|1777.87|1757.87|1777.87|1757.87|1776.39|1756.39|13
1639511440000|2021-12-14 19:50:40|1777.76|1757.76|1776.82|1756.82|1777.81|1757.81|1776.74|1756.74|20
1639511450000|2021-12-14 19:50:50|1776.75|1756.75|1776.16|1756.16|1776.75|1756.75|1776.04|1756.04|34
1639511460000|2021-12-14 19:51:00|1776.04|1756.04|1776.21|1756.21|1776.38|1756.38|1775.91|1755.91|28
1639511470000|2021-12-14 19:51:10|1776.23|1756.23|1777.44|1757.44|1777.48|1757.48|1776.23|1756.23|20
1639511480000|2021-12-14 19:51:20|1777.39|1757.39|1776.98|1756.98|1777.55|1757.55|1776.86|1756.86|28
1639511490000|2021-12-14 19:51:30|1777.14|1757.14|1776.4|1756.4|1777.14|1757.14|1776.33|1756.33|28
1639511500000|2021-12-14 19:51:40|1776.39|1756.39|1774.28|1754.28|1776.43|1756.43|1774.24|1754.24|26
1639511510000|2021-12-14 19:51:50|1774.63|1754.63|1772.45|1752.45|1774.63|1754.63|1772.33|1752.33|21
1639511520000|2021-12-14 19:52:00|1772.41|1752.41|1772.2|1752.2|1772.65|1752.65|1772.2|1752.2|22
1639511530000|2021-12-14 19:52:10|1772.15|1752.15|1771.85|1751.85|1772.72|1752.72|1771.85|1751.85|28
1639511540000|2021-12-14 19:52:20|1771.74|1751.74|1772.11|1752.11|1772.22|1752.22|1771.74|1751.74|27
1639511550000|2021-12-14 19:52:30|1772.13|1752.13|1771.75|1751.75|1772.13|1752.13|1771.64|1751.64|8
1639511560000|2021-12-14 19:52:40|1771.59|1751.59|1771.02|1751.02|1771.59|1751.59|1770.68|1750.68|26
1639511570000|2021-12-14 19:52:50|1771.06|1751.06|1770.14|1750.14|1771.15|1751.15|1770.14|1750.14|29
1639511580000|2021-12-14 19:53:00|1770.23|1750.23|1771.56|1751.56|1771.56|1751.56|1770.23|1750.23|35
1639511590000|2021-12-14 19:53:10|1771.52|1751.52|1772.45|1752.45|1772.52|1752.52|1771.52|1751.52|25
1639511600000|2021-12-14 19:53:20|1772.65|1752.65|1773.28|1753.28|1773.28|1753.28|1772.63|1752.63|18
1639511610000|2021-12-14 19:53:30|1773.26|1753.26|1773.74|1753.74|1773.74|1753.74|1773.26|1753.26|10
1639511620000|2021-12-14 19:53:40|1773.6|1753.6|1772.16|1752.16|1773.6|1753.6|1772.16|1752.16|25
1639511630000|2021-12-14 19:53:50|1772.15|1752.15|1772.05|1752.05|1772.17|1752.17|1771.94|1751.94|21
1639511640000|2021-12-14 19:54:00|1772.08|1752.08|1772.08|1752.08|1772.12|1752.12|1771.88|1751.88|13
1639511650000|2021-12-14 19:54:10|1772.07|1752.07|1771.77|1751.77|1772.07|1752.07|1771.73|1751.73|10
1639511660000|2021-12-14 19:54:20|1771.71|1751.71|1774.98|1754.98|1775.06|1755.06|1771.71|1751.71|29
1639511670000|2021-12-14 19:54:30|1774.83|1754.83|1775.46|1755.46|1775.61|1755.61|1774.17|1754.17|33
1639511680000|2021-12-14 19:54:40|1775.62|1755.62|1776.53|1756.53|1776.58|1756.58|1775.62|1755.62|16
1639511690000|2021-12-14 19:54:50|1776.5|1756.5|1777.36|1757.36|1777.36|1757.36|1776.5|1756.5|10
1639511700000|2021-12-14 19:55:00|1777.18|1757.18|1777.69|1757.69|1777.7|1757.7|1777.18|1757.18|21
1639511710000|2021-12-14 19:55:10|1777.72|1757.72|1777.53|1757.53|1778.5|1758.5|1777.4|1757.4|27
1639511720000|2021-12-14 19:55:20|1777.42|1757.42|1777.53|1757.53|1777.54|1757.54|1777.37|1757.37|23
1639511730000|2021-12-14 19:55:30|1777.7|1757.7|1779.03|1759.03|1779.03|1759.03|1777.56|1757.56|25
1639511740000|2021-12-14 19:55:40|1779.46|1759.46|1780.43|1760.43|1780.67|1760.67|1779.41|1759.41|14
1639511750000|2021-12-14 19:55:50|1780.5|1760.5|1782.75|1762.75|1782.96|1762.96|1780.5|1760.5|22
1639511760000|2021-12-14 19:56:00|1782.68|1762.68|1782.89|1762.89|1783.54|1763.54|1782.68|1762.68|16
1639511770000|2021-12-14 19:56:10|1783.39|1763.39|1782.52|1762.52|1783.39|1763.39|1782.49|1762.49|18
1639511780000|2021-12-14 19:56:20|1782.5|1762.5|1782.63|1762.63|1782.78|1762.78|1782.48|1762.48|13
1639511790000|2021-12-14 19:56:30|1782.65|1762.65|1782.83|1762.83|1782.9|1762.9|1782.63|1762.63|22
1639511800000|2021-12-14 19:56:40|1782.89|1762.89|1782.86|1762.86|1783.12|1763.12|1782.77|1762.77|19
1639511810000|2021-12-14 19:56:50|1782.85|1762.85|1782.84|1762.84|1782.95|1762.95|1782.8|1762.8|18
1639511820000|2021-12-14 19:57:00|1782.86|1762.86|1782.78|1762.78|1782.86|1762.86|1782.77|1762.77|6
1639511830000|2021-12-14 19:57:10|1782.79|1762.79|1782.2|1762.2|1782.79|1762.79|1781.1|1761.1|34
1639511840000|2021-12-14 19:57:20|1782.23|1762.23|1781.43|1761.43|1782.53|1762.53|1781.4|1761.4|31
1639511850000|2021-12-14 19:57:30|1781.45|1761.45|1781.43|1761.43|1781.49|1761.49|1781.12|1761.12|28
1639511860000|2021-12-14 19:57:40|1781.45|1761.45|1779.96|1759.96|1781.56|1761.56|1779.96|1759.96|29
1639511870000|2021-12-14 19:57:50|1779.71|1759.71|1778.09|1758.09|1779.71|1759.71|1778.09|1758.09|28
1639511880000|2021-12-14 19:58:00|1778.04|1758.04|1777.23|1757.23|1778.06|1758.06|1777.15|1757.15|27
1639511890000|2021-12-14 19:58:10|1777.24|1757.24|1776.45|1756.45|1777.47|1757.47|1776.45|1756.45|32
1639511900000|2021-12-14 19:58:20|1776.48|1756.48|1776.74|1756.74|1776.74|1756.74|1776.37|1756.37|23
1639511910000|2021-12-14 19:58:30|1776.83|1756.83|1778.2|1758.2|1778.27|1758.27|1776.83|1756.83|19
1639511920000|2021-12-14 19:58:40|1778.51|1758.51|1778.49|1758.49|1778.51|1758.51|1778.47|1758.47|4
1639511930000|2021-12-14 19:58:50|1778.47|1758.47|1776.6|1756.6|1778.47|1758.47|1776.58|1756.58|27
1639511940000|2021-12-14 19:59:00|1776.43|1756.43|1776.33|1756.33|1776.66|1756.66|1776.27|1756.27|20
1639511950000|2021-12-14 19:59:10|1776.31|1756.31|1778.53|1758.53|1778.56|1758.56|1776.31|1756.31|28
1639511960000|2021-12-14 19:59:20|1778.59|1758.59|1779.58|1759.58|1779.65|1759.65|1778.59|1758.59|25
1639511970000|2021-12-14 19:59:30|1779.51|1759.51|1779.07|1759.07|1779.59|1759.59|1778.26|1758.26|26
1639511980000|2021-12-14 19:59:40|1779.06|1759.06|1778.29|1758.29|1779.14|1759.14|1777.98|1757.98|17
1639511990000|2021-12-14 19:59:50|1778.32|1758.32|1778.86|1758.86|1779.06|1759.06|1778.28|1758.28|26
1639512000000|2021-12-14 20:00:00|1778.84|1758.84|1778.22|1758.22|1778.84|1758.84|1778.1|1758.1|27
1639512010000|2021-12-14 20:00:10|1778.2|1758.2|1779.64|1759.64|1779.64|1759.64|1778.15|1758.15|14
1639512020000|2021-12-14 20:00:20|1780.11|1760.11|1781.59|1761.59|1781.61|1761.61|1780.11|1760.11|14
1639512030000|2021-12-14 20:00:30|1781.6|1761.6|1782|1762|1782.47|1762.47|1781.6|1761.6|11
1639512040000|2021-12-14 20:00:40|1781.98|1761.98|1782.74|1762.74|1782.74|1762.74|1781.98|1761.98|10
1639512050000|2021-12-14 20:00:50|1782.49|1762.49|1781.29|1761.29|1782.71|1762.71|1781.24|1761.24|20
1639512060000|2021-12-14 20:01:00|1781.31|1761.31|1781.61|1761.61|1781.76|1761.76|1780.82|1760.82|35
1639512070000|2021-12-14 20:01:10|1781.6|1761.6|1782.49|1762.49|1782.55|1762.55|1781.59|1761.59|19
1639512080000|2021-12-14 20:01:20|1782.47|1762.47|1782.52|1762.52|1782.54|1762.54|1782.47|1762.47|6
1639512090000|2021-12-14 20:01:30|1782.77|1762.77|1782.26|1762.26|1783.53|1763.53|1782.26|1762.26|26
1639512100000|2021-12-14 20:01:40|1782.28|1762.28|1781.54|1761.54|1782.32|1762.32|1781.54|1761.54|32
1639512110000|2021-12-14 20:01:50|1781.43|1761.43|1780.32|1760.32|1781.55|1761.55|1780.32|1760.32|32
1639512120000|2021-12-14 20:02:00|1780.63|1760.63|1778.56|1758.56|1780.63|1760.63|1778.48|1758.48|32
1639512130000|2021-12-14 20:02:10|1778.53|1758.53|1780.01|1760.01|1780.05|1760.05|1778.46|1758.46|23
1639512140000|2021-12-14 20:02:20|1780.11|1760.11|1782.27|1762.27|1782.94|1762.94|1780.11|1760.11|36
1639512150000|2021-12-14 20:02:30|1782.22|1762.22|1784.17|1764.17|1784.17|1764.17|1782.12|1762.12|33
1639512160000|2021-12-14 20:02:40|1784.16|1764.16|1784.45|1764.45|1784.45|1764.45|1783.53|1763.53|15
1639512170000|2021-12-14 20:02:50|1784.61|1764.61|1791.79|1771.79|1792.61|1772.61|1784.57|1764.57|32
1639512180000|2021-12-14 20:03:00|1791.97|1771.97|1791.54|1771.54|1791.97|1771.97|1790.95|1770.95|27
1639512190000|2021-12-14 20:03:10|1791.72|1771.72|1792.7|1772.7|1792.7|1772.7|1791.72|1771.72|7
1639512200000|2021-12-14 20:03:20|1793.2|1773.2|1794.55|1774.55|1795.32|1775.32|1793.2|1773.2|20
1639512210000|2021-12-14 20:03:30|1794.56|1774.56|1793.95|1773.95|1794.56|1774.56|1793.78|1773.78|29
1639512220000|2021-12-14 20:03:40|1794.01|1774.01|1794.12|1774.12|1794.61|1774.61|1793.98|1773.98|31
1639512230000|2021-12-14 20:03:50|1794.14|1774.14|1794.35|1774.35|1794.35|1774.35|1793.45|1773.45|31
1639512240000|2021-12-14 20:04:00|1794.25|1774.25|1791.34|1771.34|1794.38|1774.38|1791.33|1771.33|35
1639512250000|2021-12-14 20:04:10|1791.32|1771.32|1790.53|1770.53|1791.61|1771.61|1790.53|1770.53|28
1639512260000|2021-12-14 20:04:20|1790.5|1770.5|1790.63|1770.63|1791.1|1771.1|1790.07|1770.07|27
1639512270000|2021-12-14 20:04:30|1790.61|1770.61|1789.82|1769.82|1790.66|1770.66|1789.67|1769.67|27
1639512280000|2021-12-14 20:04:40|1789.78|1769.78|1788.98|1768.98|1789.81|1769.81|1788.85|1768.85|30
1639512290000|2021-12-14 20:04:50|1788.96|1768.96|1788.13|1768.13|1788.96|1768.96|1788.13|1768.13|20
1639512300000|2021-12-14 20:05:00|1788.16|1768.16|1788.5|1768.5|1788.84|1768.84|1788.07|1768.07|16
1639512310000|2021-12-14 20:05:10|1788.66|1768.66|1788.2|1768.2|1788.68|1768.68|1788.2|1768.2|9
1639512320000|2021-12-14 20:05:20|1788.14|1768.14|1787.54|1767.54|1788.14|1768.14|1786.37|1766.37|28
1639512330000|2021-12-14 20:05:30|1787.55|1767.55|1787.79|1767.79|1788.53|1768.53|1787.36|1767.36|31
1639512340000|2021-12-14 20:05:40|1787.77|1767.77|1788.65|1768.65|1788.67|1768.67|1787.49|1767.49|28
1639512350000|2021-12-14 20:05:50|1788.66|1768.66|1788.76|1768.76|1788.78|1768.78|1788.56|1768.56|30
1639512360000|2021-12-14 20:06:00|1788.78|1768.78|1788.27|1768.27|1788.9|1768.9|1788.07|1768.07|30
1639512370000|2021-12-14 20:06:10|1788.49|1768.49|1788.38|1768.38|1788.52|1768.52|1787.94|1767.94|22
1639512380000|2021-12-14 20:06:20|1788.35|1768.35|1788.39|1768.39|1788.91|1768.91|1788.12|1768.12|33
1639512390000|2021-12-14 20:06:30|1788.73|1768.73|1789.17|1769.17|1789.51|1769.51|1787.99|1767.99|35
1639512400000|2021-12-14 20:06:40|1789.2|1769.2|1789.5|1769.5|1789.72|1769.72|1789.06|1769.06|22
1639512410000|2021-12-14 20:06:50|1789.55|1769.55|1790.56|1770.56|1790.88|1770.88|1789.55|1769.55|15
1639512420000|2021-12-14 20:07:00|1790.58|1770.58|1789.73|1769.73|1790.58|1770.58|1789.72|1769.72|10
1639512430000|2021-12-14 20:07:10|1789.74|1769.74|1790.53|1770.53|1790.84|1770.84|1789.34|1769.34|23
1639512440000|2021-12-14 20:07:20|1790.5|1770.5|1790.14|1770.14|1790.78|1770.78|1790.12|1770.12|18
1639512450000|2021-12-14 20:07:30|1790.15|1770.15|1789.78|1769.78|1790.25|1770.25|1789.78|1769.78|24
1639512460000|2021-12-14 20:07:40|1789.82|1769.82|1789.72|1769.72|1789.82|1769.82|1789.57|1769.57|24
1639512470000|2021-12-14 20:07:50|1789.53|1769.53|1788.41|1768.41|1789.59|1769.59|1788.19|1768.19|31
1639512480000|2021-12-14 20:08:00|1788.36|1768.36|1787.05|1767.05|1788.36|1768.36|1786.66|1766.66|33
1639512490000|2021-12-14 20:08:10|1787.02|1767.02|1786.86|1766.86|1787.38|1767.38|1786.47|1766.47|29
1639512500000|2021-12-14 20:08:20|1786.8|1766.8|1786.94|1766.94|1786.94|1766.94|1786.08|1766.08|23
1639512510000|2021-12-14 20:08:30|1786.93|1766.93|1787.14|1767.14|1787.8|1767.8|1786.61|1766.61|31
1639512520000|2021-12-14 20:08:40|1787.09|1767.09|1785.87|1765.87|1787.09|1767.09|1785.87|1765.87|38
1639512530000|2021-12-14 20:08:50|1785.84|1765.84|1786.46|1766.46|1786.46|1766.46|1785.44|1765.44|33
1639512540000|2021-12-14 20:09:00|1786.49|1766.49|1786.34|1766.34|1787.11|1767.11|1786.31|1766.31|23
1639512550000|2021-12-14 20:09:10|1786.39|1766.39|1786.61|1766.61|1786.7|1766.7|1786.3|1766.3|24
1639512560000|2021-12-14 20:09:20|1786.91|1766.91|1786.89|1766.89|1787.11|1767.11|1786.89|1766.89|7
1639512570000|2021-12-14 20:09:30|1786.9|1766.9|1787.37|1767.37|1787.37|1767.37|1786.9|1766.9|32
1639512580000|2021-12-14 20:09:40|1787.34|1767.34|1785.54|1765.54|1787.36|1767.36|1785.52|1765.52|31
1639512590000|2021-12-14 20:09:50|1785.56|1765.56|1785.16|1765.16|1786.42|1766.42|1785.16|1765.16|34
1639512600000|2021-12-14 20:10:00|1785.15|1765.15|1784.84|1764.84|1785.87|1765.87|1784.75|1764.75|36
1639512610000|2021-12-14 20:10:10|1784.86|1764.86|1783.72|1763.72|1784.87|1764.87|1783.59|1763.59|30
1639512620000|2021-12-14 20:10:20|1783.74|1763.74|1783.25|1763.25|1783.78|1763.78|1783.25|1763.25|26
1639512630000|2021-12-14 20:10:30|1783.26|1763.26|1784.97|1764.97|1784.97|1764.97|1783.26|1763.26|34
1639512640000|2021-12-14 20:10:40|1785|1765|1783.83|1763.83|1785.07|1765.07|1783.8|1763.8|27
1639512650000|2021-12-14 20:10:50|1783.81|1763.81|1783.58|1763.58|1783.88|1763.88|1782.96|1762.96|27
1639512660000|2021-12-14 20:11:00|1783.62|1763.62|1783.9|1763.9|1783.91|1763.91|1783.62|1763.62|30
1639512670000|2021-12-14 20:11:10|1783.85|1763.85|1783.77|1763.77|1783.85|1763.85|1783.42|1763.42|31
1639512680000|2021-12-14 20:11:20|1783.72|1763.72|1781.31|1761.31|1783.72|1763.72|1781.28|1761.28|32
1639512690000|2021-12-14 20:11:30|1781.3|1761.3|1780.01|1760.01|1781.3|1761.3|1780.01|1760.01|31
1639512700000|2021-12-14 20:11:40|1780.05|1760.05|1779.71|1759.71|1780.05|1760.05|1779.46|1759.46|25
1639512710000|2021-12-14 20:11:50|1779.73|1759.73|1778.24|1758.24|1779.83|1759.83|1778.11|1758.11|32
1639512720000|2021-12-14 20:12:00|1778.2|1758.2|1778.11|1758.11|1778.65|1758.65|1778.08|1758.08|38
1639512730000|2021-12-14 20:12:10|1778.15|1758.15|1778.48|1758.48|1778.68|1758.68|1777.94|1757.94|38
1639512740000|2021-12-14 20:12:20|1778.55|1758.55|1778.13|1758.13|1778.55|1758.55|1777.88|1757.88|31
1639512750000|2021-12-14 20:12:30|1778.14|1758.14|1778.43|1758.43|1778.86|1758.86|1778.14|1758.14|30
1639512760000|2021-12-14 20:12:40|1778.5|1758.5|1777.43|1757.43|1778.53|1758.53|1777.08|1757.08|37
1639512770000|2021-12-14 20:12:50|1777.42|1757.42|1777.67|1757.67|1777.72|1757.72|1776.86|1756.86|27
1639512780000|2021-12-14 20:13:00|1777.68|1757.68|1777.45|1757.45|1777.68|1757.68|1777.3|1757.3|25
1639512790000|2021-12-14 20:13:10|1777.46|1757.46|1776.51|1756.51|1777.46|1757.46|1776.17|1756.17|37
1639512800000|2021-12-14 20:13:20|1776.5|1756.5|1776.22|1756.22|1776.65|1756.65|1776.03|1756.03|34
1639512810000|2021-12-14 20:13:30|1776.36|1756.36|1775.77|1755.77|1776.42|1756.42|1775.66|1755.66|31
1639512820000|2021-12-14 20:13:40|1775.86|1755.86|1775.86|1755.86|1776.04|1756.04|1775.76|1755.76|26
1639512830000|2021-12-14 20:13:50|1775.83|1755.83|1775.72|1755.72|1775.89|1755.89|1775.72|1755.72|15
1639512840000|2021-12-14 20:14:00|1775.9|1755.9|1775.68|1755.68|1775.9|1755.9|1775.68|1755.68|20
1639512850000|2021-12-14 20:14:10|1775.62|1755.62|1775.19|1755.19|1775.68|1755.68|1775.19|1755.19|9
1639512860000|2021-12-14 20:14:20|1775.23|1755.23|1774.1|1754.1|1775.23|1755.23|1774.1|1754.1|12
1639512870000|2021-12-14 20:14:30|1774.18|1754.18|1773.76|1753.76|1774.76|1754.76|1773.75|1753.75|10
1639512880000|2021-12-14 20:14:40|1773.07|1753.07|1776.45|1756.45|1776.49|1756.49|1773.07|1753.07|34
1639512890000|2021-12-14 20:14:50|1776.47|1756.47|1776.6|1756.6|1777.31|1757.31|1776.04|1756.04|28
1639512900000|2021-12-14 20:15:00|1776.56|1756.56|1776.21|1756.21|1776.76|1756.76|1776|1756|33
1639512910000|2021-12-14 20:15:10|1776.2|1756.2|1777.32|1757.32|1777.32|1757.32|1776.12|1756.12|25
1639512920000|2021-12-14 20:15:20|1776.97|1756.97|1780.15|1760.15|1780.15|1760.15|1776.91|1756.91|26
1639512930000|2021-12-14 20:15:30|1780.12|1760.12|1778.33|1758.33|1780.66|1760.66|1777.62|1757.62|31
1639512940000|2021-12-14 20:15:40|1778.85|1758.85|1782.77|1762.77|1782.81|1762.81|1778.85|1758.85|30
1639512950000|2021-12-14 20:15:50|1782.74|1762.74|1782.81|1762.81|1783.4|1763.4|1781.89|1761.89|32
1639512960000|2021-12-14 20:16:00|1782.89|1762.89|1781.78|1761.78|1783.39|1763.39|1781.67|1761.67|26
1639512970000|2021-12-14 20:16:10|1781.76|1761.76|1781.55|1761.55|1781.78|1761.78|1780.95|1760.95|32
1639512980000|2021-12-14 20:16:20|1781.53|1761.53|1782.71|1762.71|1782.8|1762.8|1781.53|1761.53|19
1639512990000|2021-12-14 20:16:30|1783.26|1763.26|1782.88|1762.88|1783.35|1763.35|1782.83|1762.83|17
1639513000000|2021-12-14 20:16:40|1782.85|1762.85|1783.47|1763.47|1783.74|1763.74|1782.83|1762.83|18
1639513010000|2021-12-14 20:16:50|1783.42|1763.42|1783.43|1763.43|1783.43|1763.43|1782.55|1762.55|28
1639513020000|2021-12-14 20:17:00|1783.46|1763.46|1782.89|1762.89|1783.6|1763.6|1782.89|1762.89|29
1639513030000|2021-12-14 20:17:10|1782.88|1762.88|1782.69|1762.69|1783.09|1763.09|1782.57|1762.57|29
1639513040000|2021-12-14 20:17:20|1782.66|1762.66|1783.68|1763.68|1783.71|1763.71|1782.66|1762.66|32
1639513050000|2021-12-14 20:17:30|1783.67|1763.67|1784.56|1764.56|1784.56|1764.56|1783.67|1763.67|26
1639513060000|2021-12-14 20:17:40|1785.09|1765.09|1785.87|1765.87|1785.87|1765.87|1784.68|1764.68|21
1639513070000|2021-12-14 20:17:50|1785.96|1765.96|1786.98|1766.98|1786.98|1766.98|1785.67|1765.67|14
1639513080000|2021-12-14 20:18:00|1786.99|1766.99|1786.38|1766.38|1786.99|1766.99|1786.21|1766.21|31
1639513090000|2021-12-14 20:18:10|1786.4|1766.4|1787.54|1767.54|1787.54|1767.54|1786.35|1766.35|30
1639513100000|2021-12-14 20:18:20|1787.66|1767.66|1786.37|1766.37|1787.88|1767.88|1786.37|1766.37|34
1639513110000|2021-12-14 20:18:30|1786.39|1766.39|1785.46|1765.46|1786.63|1766.63|1785.46|1765.46|35
1639513120000|2021-12-14 20:18:40|1785.57|1765.57|1785.86|1765.86|1785.86|1765.86|1785.22|1765.22|26
1639513130000|2021-12-14 20:18:50|1785.88|1765.88|1785.41|1765.41|1785.88|1765.88|1785.4|1765.4|25
1639513140000|2021-12-14 20:19:00|1785.39|1765.39|1785.23|1765.23|1785.39|1765.39|1785.01|1765.01|28
1639513150000|2021-12-14 20:19:10|1785.22|1765.22|1785.72|1765.72|1785.72|1765.72|1785.15|1765.15|19
1639513160000|2021-12-14 20:19:20|1785.76|1765.76|1785.75|1765.75|1785.88|1765.88|1785.75|1765.75|7
1639513170000|2021-12-14 20:19:30|1785.9|1765.9|1786.64|1766.64|1786.79|1766.79|1785.9|1765.9|9
1639513180000|2021-12-14 20:19:40|1786.58|1766.58|1786.58|1766.58|1786.59|1766.59|1785.57|1765.57|27
1639513190000|2021-12-14 20:19:50|1786.59|1766.59|1787.72|1767.72|1788.28|1768.28|1786.59|1766.59|31
1639513200000|2021-12-14 20:20:00|1787.94|1767.94|1787.33|1767.33|1788.1|1768.1|1787.07|1767.07|31
1639513210000|2021-12-14 20:20:10|1787.32|1767.32|1787.49|1767.49|1787.49|1767.49|1786.75|1766.75|26
1639513220000|2021-12-14 20:20:20|1787.5|1767.5|1786.05|1766.05|1787.62|1767.62|1785.49|1765.49|32
1639513230000|2021-12-14 20:20:30|1786.12|1766.12|1785.44|1765.44|1786.34|1766.34|1785.4|1765.4|25
1639513240000|2021-12-14 20:20:40|1785.45|1765.45|1786.12|1766.12|1786.13|1766.13|1785.45|1765.45|26
1639513250000|2021-12-14 20:20:50|1786.11|1766.11|1785.8|1765.8|1786.22|1766.22|1785.54|1765.54|24
1639513260000|2021-12-14 20:21:00|1785.71|1765.71|1785.8|1765.8|1785.86|1765.86|1784.98|1764.98|25
1639513270000|2021-12-14 20:21:10|1785.55|1765.55|1786.17|1766.17|1786.17|1766.17|1785.55|1765.55|34
1639513280000|2021-12-14 20:21:20|1786.22|1766.22|1785.36|1765.36|1786.22|1766.22|1784.97|1764.97|26
1639513290000|2021-12-14 20:21:30|1785.37|1765.37|1781.96|1761.96|1785.47|1765.47|1781.95|1761.95|36
1639513300000|2021-12-14 20:21:40|1781.74|1761.74|1781.73|1761.73|1781.79|1761.79|1781.48|1761.48|26
1639513310000|2021-12-14 20:21:50|1781.83|1761.83|1781.64|1761.64|1781.83|1761.83|1781.42|1761.42|30
1639513320000|2021-12-14 20:22:00|1781.44|1761.44|1780.79|1760.79|1781.44|1761.44|1780.63|1760.63|28
1639513330000|2021-12-14 20:22:10|1780.78|1760.78|1780.41|1760.41|1780.78|1760.78|1780.24|1760.24|25
1639513340000|2021-12-14 20:22:20|1780.4|1760.4|1780.91|1760.91|1781.13|1761.13|1780.4|1760.4|31
1639513350000|2021-12-14 20:22:30|1780.9|1760.9|1781.92|1761.92|1781.92|1761.92|1780.87|1760.87|22
1639513360000|2021-12-14 20:22:40|1781.8|1761.8|1782.17|1762.17|1782.6|1762.6|1781.8|1761.8|19
1639513370000|2021-12-14 20:22:50|1782.16|1762.16|1781.38|1761.38|1782.39|1762.39|1781.38|1761.38|27
1639513380000|2021-12-14 20:23:00|1781.35|1761.35|1780.81|1760.81|1781.57|1761.57|1780.65|1760.65|34
1639513390000|2021-12-14 20:23:10|1780.77|1760.77|1780.64|1760.64|1780.77|1760.77|1780.44|1760.44|26
1639513400000|2021-12-14 20:23:20|1780.65|1760.65|1780.62|1760.62|1780.94|1760.94|1780.51|1760.51|29
1639513410000|2021-12-14 20:23:30|1780.68|1760.68|1780.42|1760.42|1780.85|1760.85|1780.42|1760.42|22
1639513420000|2021-12-14 20:23:40|1780.37|1760.37|1780.97|1760.97|1780.98|1760.98|1780.37|1760.37|18
1639513430000|2021-12-14 20:23:50|1780.95|1760.95|1782.46|1762.46|1782.46|1762.46|1780.79|1760.79|23
1639513440000|2021-12-14 20:24:00|1782.47|1762.47|1782.12|1762.12|1782.64|1762.64|1781.58|1761.58|32
1639513450000|2021-12-14 20:24:10|1782.13|1762.13|1782.7|1762.7|1782.7|1762.7|1781.47|1761.47|29
1639513460000|2021-12-14 20:24:20|1782.83|1762.83|1783.45|1763.45|1783.49|1763.49|1782.83|1762.83|4
1639513470000|2021-12-14 20:24:30|1783.5|1763.5|1785.09|1765.09|1785.16|1765.16|1783.5|1763.5|22
1639513480000|2021-12-14 20:24:40|1785.08|1765.08|1785.26|1765.26|1785.27|1765.27|1785.03|1765.03|17
1639513490000|2021-12-14 20:24:50|1785.23|1765.23|1785.05|1765.05|1785.25|1765.25|1785.02|1765.02|19
1639513500000|2021-12-14 20:25:00|1785.04|1765.04|1784.87|1764.87|1785.24|1765.24|1784.87|1764.87|28
1639513510000|2021-12-14 20:25:10|1784.8|1764.8|1783.83|1763.83|1784.8|1764.8|1783.81|1763.81|24
1639513520000|2021-12-14 20:25:20|1783.84|1763.84|1782.46|1762.46|1783.85|1763.85|1782.46|1762.46|25
1639513530000|2021-12-14 20:25:30|1782.48|1762.48|1782.38|1762.38|1782.67|1762.67|1782.38|1762.38|27
1639513540000|2021-12-14 20:25:40|1782.35|1762.35|1782.05|1762.05|1782.41|1762.41|1781.97|1761.97|19
1639513550000|2021-12-14 20:25:50|1781.95|1761.95|1781.7|1761.7|1782.2|1762.2|1781.7|1761.7|25
1639513560000|2021-12-14 20:26:00|1781.94|1761.94|1782.63|1762.63|1783.39|1763.39|1781.92|1761.92|31
1639513570000|2021-12-14 20:26:10|1782.61|1762.61|1783|1763|1783.14|1763.14|1782.48|1762.48|25
1639513580000|2021-12-14 20:26:20|1782.98|1762.98|1782.67|1762.67|1782.98|1762.98|1782.67|1762.67|26
1639513590000|2021-12-14 20:26:30|1782.57|1762.57|1782.67|1762.67|1783.05|1763.05|1782.5|1762.5|28
1639513600000|2021-12-14 20:26:40|1782.62|1762.62|1783.16|1763.16|1783.57|1763.57|1782.59|1762.59|34
1639513610000|2021-12-14 20:26:50|1783.15|1763.15|1783.55|1763.55|1783.65|1763.65|1783.14|1763.14|24
1639513620000|2021-12-14 20:27:00|1783.51|1763.51|1783.09|1763.09|1783.78|1763.78|1783.02|1763.02|30
1639513630000|2021-12-14 20:27:10|1783.17|1763.17|1783.09|1763.09|1783.7|1763.7|1783.04|1763.04|16
1639513640000|2021-12-14 20:27:20|1783.19|1763.19|1781.9|1761.9|1783.19|1763.19|1781.8|1761.8|31
1639513650000|2021-12-14 20:27:30|1781.91|1761.91|1781.99|1761.99|1782.08|1762.08|1781.65|1761.65|34
1639513660000|2021-12-14 20:27:40|1782.02|1762.02|1782.16|1762.16|1782.22|1762.22|1781.91|1761.91|26
1639513670000|2021-12-14 20:27:50|1782.03|1762.03|1781.6|1761.6|1782.18|1762.18|1781.56|1761.56|27
1639513680000|2021-12-14 20:28:00|1781.62|1761.62|1781.62|1761.62|1781.8|1761.8|1781.46|1761.46|25
1639513690000|2021-12-14 20:28:10|1781.61|1761.61|1781.88|1761.88|1782.17|1762.17|1781.33|1761.33|20
1639513700000|2021-12-14 20:28:20|1782.46|1762.46|1783.45|1763.45|1783.46|1763.46|1782.46|1762.46|11
1639513710000|2021-12-14 20:28:30|1783.47|1763.47|1785.29|1765.29|1785.29|1765.29|1783.47|1763.47|12
1639513720000|2021-12-14 20:28:40|1785.3|1765.3|1784.6|1764.6|1785.33|1765.33|1784.6|1764.6|15
1639513730000|2021-12-14 20:28:50|1785.26|1765.26|1784.33|1764.33|1785.3|1765.3|1784.11|1764.11|21
1639513740000|2021-12-14 20:29:00|1784.23|1764.23|1783.06|1763.06|1784.36|1764.36|1783.06|1763.06|31
1639513750000|2021-12-14 20:29:10|1783.02|1763.02|1781.16|1761.16|1783.02|1763.02|1781|1761|29
1639513760000|2021-12-14 20:29:20|1781.13|1761.13|1781.54|1761.54|1781.54|1761.54|1781.13|1761.13|17
1639513770000|2021-12-14 20:29:30|1781.5|1761.5|1782.6|1762.6|1782.6|1762.6|1781.49|1761.49|30
1639513780000|2021-12-14 20:29:40|1782.62|1762.62|1783.08|1763.08|1783.16|1763.16|1782.62|1762.62|23
1639513790000|2021-12-14 20:29:50|1783.3|1763.3|1783.39|1763.39|1783.44|1763.44|1783.02|1763.02|27
1639513800000|2021-12-14 20:30:00|1783.3|1763.3|1783.24|1763.24|1784.01|1764.01|1783.18|1763.18|29
1639513810000|2021-12-14 20:30:10|1783.37|1763.37|1783.78|1763.78|1783.78|1763.78|1783.17|1763.17|24
1639513820000|2021-12-14 20:30:20|1784.05|1764.05|1783.28|1763.28|1784.05|1764.05|1783.27|1763.27|33
1639513830000|2021-12-14 20:30:30|1783.33|1763.33|1783.31|1763.31|1783.42|1763.42|1783|1763|26
1639513840000|2021-12-14 20:30:40|1783.36|1763.36|1783.76|1763.76|1783.84|1763.84|1783.31|1763.31|17
1639513850000|2021-12-14 20:30:50|1783.77|1763.77|1783.77|1763.77|1783.77|1763.77|1783.76|1763.76|5
1639513860000|2021-12-14 20:31:00|1783.79|1763.79|1786.14|1766.14|1786.31|1766.31|1783.76|1763.76|31
1639513870000|2021-12-14 20:31:10|1786.12|1766.12|1786.87|1766.87|1786.87|1766.87|1786.03|1766.03|25
1639513880000|2021-12-14 20:31:20|1786.85|1766.85|1787.49|1767.49|1787.58|1767.58|1786.37|1766.37|26
1639513890000|2021-12-14 20:31:30|1787.58|1767.58|1787.53|1767.53|1787.58|1767.58|1787.4|1767.4|7
1639513900000|2021-12-14 20:31:40|1787.56|1767.56|1787.66|1767.66|1788.04|1768.04|1787.56|1767.56|11
1639513910000|2021-12-14 20:31:50|1787.71|1767.71|1787.75|1767.75|1787.75|1767.75|1787.68|1767.68|6
1639513920000|2021-12-14 20:32:00|1787.74|1767.74|1786.88|1766.88|1787.74|1767.74|1786.85|1766.85|28
1639513930000|2021-12-14 20:32:10|1786.9|1766.9|1786.83|1766.83|1787.23|1767.23|1786.73|1766.73|33
1639513940000|2021-12-14 20:32:20|1786.77|1766.77|1787.37|1767.37|1787.42|1767.42|1786.71|1766.71|30
1639513950000|2021-12-14 20:32:30|1787.39|1767.39|1790.79|1770.79|1790.79|1770.79|1787.39|1767.39|37
1639513960000|2021-12-14 20:32:40|1790.78|1770.78|1789.88|1769.88|1790.85|1770.85|1789.71|1769.71|28
1639513970000|2021-12-14 20:32:50|1789.86|1769.86|1788.72|1768.72|1790|1770|1788.65|1768.65|31
1639513980000|2021-12-14 20:33:00|1788.74|1768.74|1788.12|1768.12|1788.85|1768.85|1787.9|1767.9|30
1639513990000|2021-12-14 20:33:10|1787.93|1767.93|1790.49|1770.49|1790.49|1770.49|1787.93|1767.93|25
1639514000000|2021-12-14 20:33:20|1790.47|1770.47|1790.09|1770.09|1790.49|1770.49|1790.05|1770.05|18
1639514010000|2021-12-14 20:33:30|1790.11|1770.11|1790.5|1770.5|1790.5|1770.5|1789.71|1769.71|24
1639514020000|2021-12-14 20:33:40|1790.55|1770.55|1792.79|1772.79|1792.79|1772.79|1790.55|1770.55|23
1639514030000|2021-12-14 20:33:50|1792.87|1772.87|1793.85|1773.85|1793.85|1773.85|1792.79|1772.79|19
1639514040000|2021-12-14 20:34:00|1793.86|1773.86|1794|1774|1794.13|1774.13|1793.5|1773.5|12
1639514050000|2021-12-14 20:34:10|1794.08|1774.08|1795.43|1775.43|1795.43|1775.43|1794|1774|17
1639514060000|2021-12-14 20:34:20|1795.48|1775.48|1797.4|1777.4|1797.44|1777.44|1795.48|1775.48|19
1639514070000|2021-12-14 20:34:30|1797.39|1777.39|1794.3|1774.3|1797.4|1777.4|1793.85|1773.85|31
1639514080000|2021-12-14 20:34:40|1794.37|1774.37|1794.42|1774.42|1794.47|1774.47|1793.34|1773.34|30
1639514090000|2021-12-14 20:34:50|1794.41|1774.41|1794.5|1774.5|1794.59|1774.59|1793.85|1773.85|23
1639514100000|2021-12-14 20:35:00|1794.51|1774.51|1795.55|1775.55|1795.58|1775.58|1794.51|1774.51|12
1639514110000|2021-12-14 20:35:10|1795.57|1775.57|1795.62|1775.62|1795.63|1775.63|1795.45|1775.45|5
1639514120000|2021-12-14 20:35:20|1795.64|1775.64|1796.54|1776.54|1797.37|1777.37|1795.64|1775.64|20
1639514130000|2021-12-14 20:35:30|1796.59|1776.59|1797.44|1777.44|1797.44|1777.44|1796.46|1776.46|16
1639514140000|2021-12-14 20:35:40|1797.43|1777.43|1798.47|1778.47|1798.47|1778.47|1797.43|1777.43|15
1639514150000|2021-12-14 20:35:50|1797.99|1777.99|1799.2|1779.2|1799.2|1779.2|1797.99|1777.99|9
1639514160000|2021-12-14 20:36:00|1799.32|1779.32|1800.53|1780.53|1800.57|1780.57|1799.32|1779.32|20
1639514170000|2021-12-14 20:36:10|1800.55|1780.55|1800.8|1780.8|1800.86|1780.86|1799.65|1779.65|20
1639514180000|2021-12-14 20:36:20|1801.12|1781.12|1804.91|1784.91|1804.91|1784.91|1801.12|1781.12|32
1639514190000|2021-12-14 20:36:30|1805.46|1785.46|1805.66|1785.66|1806|1786|1804.82|1784.82|33
1639514200000|2021-12-14 20:36:40|1806.3|1786.3|1806.82|1786.82|1806.82|1786.82|1805.98|1785.98|15
1639514210000|2021-12-14 20:36:50|1806.83|1786.83|1806.57|1786.57|1806.94|1786.94|1805.78|1785.78|27
1639514220000|2021-12-14 20:37:00|1806.87|1786.87|1811.46|1791.46|1811.51|1791.51|1805.69|1785.69|22
1639514230000|2021-12-14 20:37:10|1811.45|1791.45|1809.44|1789.44|1811.45|1791.45|1809.44|1789.44|30
1639514240000|2021-12-14 20:37:20|1809.46|1789.46|1808.76|1788.76|1809.48|1789.48|1807.8|1787.8|32
1639514250000|2021-12-14 20:37:30|1808.77|1788.77|1807.83|1787.83|1808.96|1788.96|1807.61|1787.61|30
1639514260000|2021-12-14 20:37:40|1807.6|1787.6|1807.51|1787.51|1807.6|1787.6|1807.13|1787.13|32
1639514270000|2021-12-14 20:37:50|1807.21|1787.21|1812.78|1792.78|1812.78|1792.78|1806.49|1786.49|34
1639514280000|2021-12-14 20:38:00|1813.1|1793.1|1818.69|1798.69|1818.69|1798.69|1813.1|1793.1|28
1639514290000|2021-12-14 20:38:10|1819.01|1799.01|1821.46|1801.46|1822.89|1802.89|1819.01|1799.01|29
1639514300000|2021-12-14 20:38:20|1820.89|1800.89|1817.73|1797.73|1820.89|1800.89|1817.49|1797.49|34
1639514310000|2021-12-14 20:38:30|1817.67|1797.67|1819.04|1799.04|1819.5|1799.5|1817.15|1797.15|32
1639514320000|2021-12-14 20:38:40|1819.02|1799.02|1820.2|1800.2|1820.2|1800.2|1817.46|1797.46|36
1639514330000|2021-12-14 20:38:50|1819.18|1799.18|1819.03|1799.03|1820.53|1800.53|1818.88|1798.88|34
1639514340000|2021-12-14 20:39:00|1819.01|1799.01|1818.78|1798.78|1819.41|1799.41|1817.06|1797.06|38
1639514350000|2021-12-14 20:39:10|1819.59|1799.59|1821.43|1801.43|1821.74|1801.74|1819.47|1799.47|35
1639514360000|2021-12-14 20:39:20|1821.29|1801.29|1824.7|1804.7|1824.88|1804.88|1820.75|1800.75|23
1639514370000|2021-12-14 20:39:30|1824.71|1804.71|1824.28|1804.28|1824.93|1804.93|1823.37|1803.37|36
1639514380000|2021-12-14 20:39:40|1824.32|1804.32|1825.51|1805.51|1826.13|1806.13|1824.32|1804.32|36
1639514390000|2021-12-14 20:39:50|1825.53|1805.53|1826.66|1806.66|1826.7|1806.7|1825.5|1805.5|30
1639514400000|2021-12-14 20:40:00|1826.35|1806.35|1826.15|1806.15|1826.35|1806.35|1825.33|1805.33|34
1639514410000|2021-12-14 20:40:10|1826.1|1806.1|1826.12|1806.12|1827.64|1807.64|1825.39|1805.39|31
1639514420000|2021-12-14 20:40:20|1826.4|1806.4|1825.68|1805.68|1826.66|1806.66|1825.68|1805.68|33
1639514430000|2021-12-14 20:40:30|1825.94|1805.94|1827.67|1807.67|1827.82|1807.82|1825.72|1805.72|33
1639514440000|2021-12-14 20:40:40|1827.76|1807.76|1827.18|1807.18|1827.86|1807.86|1826.96|1806.96|35
1639514450000|2021-12-14 20:40:50|1827.21|1807.21|1828.43|1808.43|1828.43|1808.43|1826.96|1806.96|27
1639514460000|2021-12-14 20:41:00|1828.45|1808.45|1827.57|1807.57|1828.92|1808.92|1827.55|1807.55|32
1639514470000|2021-12-14 20:41:10|1827.63|1807.63|1827.89|1807.89|1828.41|1808.41|1827.34|1807.34|35
1639514480000|2021-12-14 20:41:20|1827.9|1807.9|1827.54|1807.54|1828.01|1808.01|1827.48|1807.48|31
1639514490000|2021-12-14 20:41:30|1827.52|1807.52|1826.52|1806.52|1827.67|1807.67|1826.52|1806.52|29
1639514500000|2021-12-14 20:41:40|1826.5|1806.5|1824.85|1804.85|1826.63|1806.63|1824.85|1804.85|30
1639514510000|2021-12-14 20:41:50|1825.14|1805.14|1823.8|1803.8|1825.18|1805.18|1823.46|1803.46|33
1639514520000|2021-12-14 20:42:00|1823.97|1803.97|1826.06|1806.06|1826.87|1806.87|1823.79|1803.79|35
1639514530000|2021-12-14 20:42:10|1826.05|1806.05|1826.55|1806.55|1826.55|1806.55|1824.37|1804.37|37
1639514540000|2021-12-14 20:42:20|1826.54|1806.54|1825.64|1805.64|1826.69|1806.69|1825.64|1805.64|35
1639514550000|2021-12-14 20:42:30|1825.62|1805.62|1825.96|1805.96|1826.57|1806.57|1825.41|1805.41|35
1639514560000|2021-12-14 20:42:40|1825.88|1805.88|1825.98|1805.98|1826.46|1806.46|1825.59|1805.59|34
1639514570000|2021-12-14 20:42:50|1826|1806|1825.57|1805.57|1826|1806|1825.45|1805.45|32
1639514580000|2021-12-14 20:43:00|1825.54|1805.54|1825.86|1805.86|1826.42|1806.42|1825.54|1805.54|32
1639514590000|2021-12-14 20:43:10|1825.83|1805.83|1825.87|1805.87|1826.33|1806.33|1825.76|1805.76|30
1639514600000|2021-12-14 20:43:20|1825.91|1805.91|1825.78|1805.78|1826.25|1806.25|1825.74|1805.74|16
1639514610000|2021-12-14 20:43:30|1825.96|1805.96|1826.93|1806.93|1827.03|1807.03|1825.91|1805.91|25
1639514620000|2021-12-14 20:43:40|1826.94|1806.94|1826.38|1806.38|1826.99|1806.99|1826.31|1806.31|23
1639514630000|2021-12-14 20:43:50|1826.36|1806.36|1824.65|1804.65|1826.42|1806.42|1824.65|1804.65|18
1639514640000|2021-12-14 20:44:00|1824.56|1804.56|1823.92|1803.92|1824.82|1804.82|1823.92|1803.92|33
1639514650000|2021-12-14 20:44:10|1823.9|1803.9|1824.5|1804.5|1824.5|1804.5|1823.58|1803.58|29
1639514660000|2021-12-14 20:44:20|1824.47|1804.47|1824.59|1804.59|1824.95|1804.95|1823.39|1803.39|34
1639514670000|2021-12-14 20:44:30|1824.56|1804.56|1825.89|1805.89|1825.89|1805.89|1824.01|1804.01|29
1639514680000|2021-12-14 20:44:40|1825.84|1805.84|1826.01|1806.01|1826.45|1806.45|1825.78|1805.78|31
1639514690000|2021-12-14 20:44:50|1825.87|1805.87|1824.62|1804.62|1825.9|1805.9|1824.53|1804.53|28
1639514700000|2021-12-14 20:45:00|1824.58|1804.58|1824.24|1804.24|1824.66|1804.66|1823.44|1803.44|34
1639514710000|2021-12-14 20:45:10|1824.21|1804.21|1823.5|1803.5|1824.26|1804.26|1823.39|1803.39|31
1639514720000|2021-12-14 20:45:20|1823.47|1803.47|1823.7|1803.7|1823.97|1803.97|1823.19|1803.19|25
1639514730000|2021-12-14 20:45:30|1823.64|1803.64|1823.94|1803.94|1824.44|1804.44|1823.63|1803.63|35
1639514740000|2021-12-14 20:45:40|1823.82|1803.82|1821.3|1801.3|1823.82|1803.82|1821.13|1801.13|38
1639514750000|2021-12-14 20:45:50|1821.26|1801.26|1818.72|1798.72|1821.26|1801.26|1818.4|1798.4|34
1639514760000|2021-12-14 20:46:00|1818.71|1798.71|1819.71|1799.71|1819.82|1799.82|1818.34|1798.34|33
1639514770000|2021-12-14 20:46:10|1819.69|1799.69|1820.08|1800.08|1820.08|1800.08|1819.41|1799.41|31
1639514780000|2021-12-14 20:46:20|1819.84|1799.84|1819.65|1799.65|1820.15|1800.15|1819.59|1799.59|33
1639514790000|2021-12-14 20:46:30|1819.64|1799.64|1818.93|1798.93|1820.06|1800.06|1818.89|1798.89|29
1639514800000|2021-12-14 20:46:40|1818.86|1798.86|1818.81|1798.81|1819.46|1799.46|1818.77|1798.77|34
1639514810000|2021-12-14 20:46:50|1819.08|1799.08|1819.24|1799.24|1819.72|1799.72|1818.86|1798.86|30
1639514820000|2021-12-14 20:47:00|1819.2|1799.2|1819.72|1799.72|1819.81|1799.81|1818.62|1798.62|35
1639514830000|2021-12-14 20:47:10|1819.64|1799.64|1819.52|1799.52|1819.86|1799.86|1819.22|1799.22|25
1639514840000|2021-12-14 20:47:20|1819.47|1799.47|1819.01|1799.01|1819.57|1799.57|1819.01|1799.01|30
1639514850000|2021-12-14 20:47:30|1818.93|1798.93|1819.7|1799.7|1819.8|1799.8|1817.99|1797.99|38
1639514860000|2021-12-14 20:47:40|1819.66|1799.66|1819.67|1799.67|1819.85|1799.85|1819.63|1799.63|23
1639514870000|2021-12-14 20:47:50|1819.51|1799.51|1820.18|1800.18|1820.18|1800.18|1818.36|1798.36|30
1639514880000|2021-12-14 20:48:00|1820.48|1800.48|1820.41|1800.41|1821.23|1801.23|1820.29|1800.29|25
1639514890000|2021-12-14 20:48:10|1820.45|1800.45|1820.57|1800.57|1820.89|1800.89|1820.44|1800.44|25
1639514900000|2021-12-14 20:48:20|1820.5|1800.5|1819.94|1799.94|1820.54|1800.54|1819.77|1799.77|29
1639514910000|2021-12-14 20:48:30|1819.93|1799.93|1819.79|1799.79|1820.12|1800.12|1818.93|1798.93|33
1639514920000|2021-12-14 20:48:40|1819.78|1799.78|1819.73|1799.73|1819.82|1799.82|1819.48|1799.48|24
1639514930000|2021-12-14 20:48:50|1819.7|1799.7|1819.08|1799.08|1819.8|1799.8|1819.06|1799.06|29
1639514940000|2021-12-14 20:49:00|1819.09|1799.09|1819.67|1799.67|1819.67|1799.67|1819.01|1799.01|23
1639514950000|2021-12-14 20:49:10|1819.6|1799.6|1820.28|1800.28|1820.53|1800.53|1819.6|1799.6|14
1639514960000|2021-12-14 20:49:20|1820.15|1800.15|1819.09|1799.09|1820.16|1800.16|1819.02|1799.02|29
1639514970000|2021-12-14 20:49:30|1819.1|1799.1|1819.35|1799.35|1819.48|1799.48|1818.9|1798.9|26
1639514980000|2021-12-14 20:49:40|1819.38|1799.38|1815.67|1795.67|1819.4|1799.4|1815.67|1795.67|30
1639514990000|2021-12-14 20:49:50|1815.62|1795.62|1814.62|1794.62|1815.7|1795.7|1814.06|1794.06|29
1639515000000|2021-12-14 20:50:00|1814.55|1794.55|1816.38|1796.38|1816.74|1796.74|1814.55|1794.55|39
1639515010000|2021-12-14 20:50:10|1816.43|1796.43|1815.74|1795.74|1816.94|1796.94|1815.62|1795.62|33
1639515020000|2021-12-14 20:50:20|1815.69|1795.69|1816.07|1796.07|1816.2|1796.2|1815.14|1795.14|32
1639515030000|2021-12-14 20:50:30|1815.85|1795.85|1817.69|1797.69|1818.06|1798.06|1815.82|1795.82|32
1639515040000|2021-12-14 20:50:40|1817.75|1797.75|1817.43|1797.43|1818.03|1798.03|1817.43|1797.43|25
1639515050000|2021-12-14 20:50:50|1817.42|1797.42|1817.02|1797.02|1817.42|1797.42|1816.51|1796.51|30
1639515060000|2021-12-14 20:51:00|1817.01|1797.01|1818.25|1798.25|1818.71|1798.71|1816.93|1796.93|36
1639515070000|2021-12-14 20:51:10|1818.29|1798.29|1820.37|1800.37|1820.4|1800.4|1818.04|1798.04|32
1639515080000|2021-12-14 20:51:20|1820.36|1800.36|1819.05|1799.05|1820.54|1800.54|1819.05|1799.05|26
1639515090000|2021-12-14 20:51:30|1819.03|1799.03|1819.83|1799.83|1820.04|1800.04|1818.82|1798.82|24
1639515100000|2021-12-14 20:51:40|1819.82|1799.82|1819.64|1799.64|1820.12|1800.12|1819.49|1799.49|26
1639515110000|2021-12-14 20:51:50|1819.6|1799.6|1820.11|1800.11|1820.11|1800.11|1819.53|1799.53|17
1639515120000|2021-12-14 20:52:00|1820.15|1800.15|1820.83|1800.83|1820.92|1800.92|1820.15|1800.15|13
1639515130000|2021-12-14 20:52:10|1820.9|1800.9|1821.18|1801.18|1821.47|1801.47|1820.9|1800.9|28
1639515140000|2021-12-14 20:52:20|1821.08|1801.08|1821.44|1801.44|1821.47|1801.47|1820.45|1800.45|28
1639515150000|2021-12-14 20:52:30|1821.45|1801.45|1819.68|1799.68|1821.6|1801.6|1819.68|1799.68|35
1639515160000|2021-12-14 20:52:40|1819.63|1799.63|1819.25|1799.25|1819.63|1799.63|1818.82|1798.82|28
1639515170000|2021-12-14 20:52:50|1819.2|1799.2|1820.29|1800.29|1820.75|1800.75|1818.68|1798.68|30
1639515180000|2021-12-14 20:53:00|1820.24|1800.24|1820.29|1800.29|1820.29|1800.29|1819.61|1799.61|24
1639515190000|2021-12-14 20:53:10|1820.35|1800.35|1821.58|1801.58|1821.58|1801.58|1820.35|1800.35|29
1639515200000|2021-12-14 20:53:20|1821.59|1801.59|1821.63|1801.63|1821.63|1801.63|1821.55|1801.55|12
1639515210000|2021-12-14 20:53:30|1821.62|1801.62|1820.26|1800.26|1821.63|1801.63|1820.16|1800.16|14
1639515220000|2021-12-14 20:53:40|1820.25|1800.25|1819.94|1799.94|1820.95|1800.95|1819.76|1799.76|33
1639515230000|2021-12-14 20:53:50|1820.01|1800.01|1819.25|1799.25|1820.09|1800.09|1818.85|1798.85|32
1639515240000|2021-12-14 20:54:00|1819.2|1799.2|1817.28|1797.28|1819.2|1799.2|1817.1|1797.1|37
1639515250000|2021-12-14 20:54:10|1817.18|1797.18|1816.23|1796.23|1817.99|1797.99|1816.23|1796.23|30
1639515260000|2021-12-14 20:54:20|1816.26|1796.26|1813.55|1793.55|1816.26|1796.26|1813.55|1793.55|35
1639515270000|2021-12-14 20:54:30|1813.28|1793.28|1812.96|1792.96|1813.67|1793.67|1812.55|1792.55|39
1639515280000|2021-12-14 20:54:40|1813.13|1793.13|1810.25|1790.25|1813.13|1793.13|1810.06|1790.06|26
1639515290000|2021-12-14 20:54:50|1810.56|1790.56|1810.41|1790.41|1810.63|1790.63|1810.11|1790.11|36
1639515300000|2021-12-14 20:55:00|1810.38|1790.38|1812.08|1792.08|1812.12|1792.12|1809.73|1789.73|25
1639515310000|2021-12-14 20:55:10|1812.09|1792.09|1812.4|1792.4|1812.57|1792.57|1811.64|1791.64|32
1639515320000|2021-12-14 20:55:20|1812.41|1792.41|1812.65|1792.65|1813.23|1793.23|1812.41|1792.41|23
1639515330000|2021-12-14 20:55:30|1813.24|1793.24|1816.05|1796.05|1816.22|1796.22|1813.24|1793.24|27
1639515340000|2021-12-14 20:55:40|1815.97|1795.97|1815.1|1795.1|1815.97|1795.97|1815.08|1795.08|17
1639515350000|2021-12-14 20:55:50|1815.06|1795.06|1814.85|1794.85|1815.49|1795.49|1814.72|1794.72|25
1639515360000|2021-12-14 20:56:00|1814.84|1794.84|1814.4|1794.4|1814.87|1794.87|1813.98|1793.98|30
1639515370000|2021-12-14 20:56:10|1814.41|1794.41|1814.45|1794.45|1814.57|1794.57|1814.17|1794.17|30
1639515380000|2021-12-14 20:56:20|1814.46|1794.46|1814.05|1794.05|1814.46|1794.46|1813.86|1793.86|25
1639515390000|2021-12-14 20:56:30|1814.08|1794.08|1814.68|1794.68|1814.68|1794.68|1813.64|1793.64|27
1639515400000|2021-12-14 20:56:40|1815.12|1795.12|1816.51|1796.51|1816.52|1796.52|1815.12|1795.12|14
1639515410000|2021-12-14 20:56:50|1816.49|1796.49|1816.67|1796.67|1816.67|1796.67|1816.4|1796.4|17
1639515420000|2021-12-14 20:57:00|1816.72|1796.72|1816.68|1796.68|1817.12|1797.12|1816.58|1796.58|16
1639515430000|2021-12-14 20:57:10|1816.56|1796.56|1817.54|1797.54|1817.67|1797.67|1816.35|1796.35|29
1639515440000|2021-12-14 20:57:20|1817.45|1797.45|1821.87|1801.87|1821.88|1801.88|1817.45|1797.45|28
1639515450000|2021-12-14 20:57:30|1821.86|1801.86|1820.73|1800.73|1821.98|1801.98|1820.71|1800.71|36
1639515460000|2021-12-14 20:57:40|1820.71|1800.71|1820.06|1800.06|1821.16|1801.16|1820.06|1800.06|29
1639515470000|2021-12-14 20:57:50|1819.92|1799.92|1819.77|1799.77|1819.92|1799.92|1819.66|1799.66|11
1639515480000|2021-12-14 20:58:00|1819.88|1799.88|1818.85|1798.85|1820.16|1800.16|1818.55|1798.55|36
1639515490000|2021-12-14 20:58:10|1818.88|1798.88|1820.54|1800.54|1820.65|1800.65|1818.82|1798.82|27
1639515500000|2021-12-14 20:58:20|1821.27|1801.27|1821.11|1801.11|1821.63|1801.63|1821.09|1801.09|20
1639515510000|2021-12-14 20:58:30|1821.12|1801.12|1820|1800|1821.13|1801.13|1819.93|1799.93|34
1639515520000|2021-12-14 20:58:40|1819.95|1799.95|1819.58|1799.58|1820.42|1800.42|1819.31|1799.31|34
1639515530000|2021-12-14 20:58:50|1819.57|1799.57|1819.79|1799.79|1819.87|1799.87|1819.51|1799.51|30
1639515540000|2021-12-14 20:59:00|1819.77|1799.77|1820.33|1800.33|1820.33|1800.33|1819.43|1799.43|28
1639515550000|2021-12-14 20:59:10|1820.34|1800.34|1820.51|1800.51|1820.51|1800.51|1820.11|1800.11|6
1639515560000|2021-12-14 20:59:20|1820.53|1800.53|1821.02|1801.02|1821.02|1801.02|1820.52|1800.52|6
1639515570000|2021-12-14 20:59:30|1821.03|1801.03|1821.41|1801.41|1821.41|1801.41|1820.58|1800.58|13
1639515580000|2021-12-14 20:59:40|1821.24|1801.24|1821.24|1801.24|1821.24|1801.24|1821.24|1801.24|1
1639515590000|2021-12-14 20:59:50|1821.27|1801.27|1822.54|1802.54|1822.54|1802.54|1821.26|1801.26|13
1639515600000|2021-12-14 21:00:00|1822.78|1802.78|1822.01|1802.01|1822.96|1802.96|1822.01|1802.01|35
1639515610000|2021-12-14 21:00:10|1822.07|1802.07|1821.03|1801.03|1822.28|1802.28|1820.84|1800.84|36
1639515620000|2021-12-14 21:00:20|1821.09|1801.09|1820.27|1800.27|1821.1|1801.1|1820.27|1800.27|28
1639515630000|2021-12-14 21:00:30|1820.74|1800.74|1821.44|1801.44|1821.47|1801.47|1820.5|1800.5|30
1639515640000|2021-12-14 21:00:40|1821.57|1801.57|1820.93|1800.93|1821.84|1801.84|1820.93|1800.93|34
1639515650000|2021-12-14 21:00:50|1820.68|1800.68|1820.75|1800.75|1821|1801|1820.6|1800.6|28
1639515660000|2021-12-14 21:01:00|1820.81|1800.81|1820.63|1800.63|1820.95|1800.95|1820.22|1800.22|37
1639515670000|2021-12-14 21:01:10|1820.4|1800.4|1818.81|1798.81|1820.47|1800.47|1818.59|1798.59|34
1639515680000|2021-12-14 21:01:20|1818.74|1798.74|1817.1|1797.1|1818.74|1798.74|1817.03|1797.03|29
1639515690000|2021-12-14 21:01:30|1817.11|1797.11|1815.64|1795.64|1817.11|1797.11|1815.64|1795.64|23
1639515700000|2021-12-14 21:01:40|1816.02|1796.02|1812.91|1792.91|1816.53|1796.53|1812.56|1792.56|33
1639515710000|2021-12-14 21:01:50|1812.9|1792.9|1812.67|1792.67|1812.9|1792.9|1812.31|1792.31|28
1639515720000|2021-12-14 21:02:00|1812.66|1792.66|1811.63|1791.63|1812.68|1792.68|1811.63|1791.63|33
1639515730000|2021-12-14 21:02:10|1812.09|1792.09|1814.38|1794.38|1814.38|1794.38|1812.09|1792.09|34
1639515740000|2021-12-14 21:02:20|1814.6|1794.6|1817.05|1797.05|1817.68|1797.68|1814.6|1794.6|30
1639515750000|2021-12-14 21:02:30|1817.49|1797.49|1818.54|1798.54|1818.6|1798.6|1817.46|1797.46|18
1639515760000|2021-12-14 21:02:40|1818.43|1798.43|1818.15|1798.15|1818.56|1798.56|1817.83|1797.83|24
1639515770000|2021-12-14 21:02:50|1818.16|1798.16|1820.37|1800.37|1820.37|1800.37|1818.16|1798.16|23
1639515780000|2021-12-14 21:03:00|1820.41|1800.41|1819.48|1799.48|1820.75|1800.75|1819.48|1799.48|27
1639515790000|2021-12-14 21:03:10|1819.77|1799.77|1819.02|1799.02|1819.77|1799.77|1819.02|1799.02|21
1639515800000|2021-12-14 21:03:20|1819.03|1799.03|1819.43|1799.43|1819.7|1799.7|1819.03|1799.03|27
1639515810000|2021-12-14 21:03:30|1819.48|1799.48|1819.56|1799.56|1819.56|1799.56|1818.23|1798.23|31
1639515820000|2021-12-14 21:03:40|1819.5|1799.5|1817.7|1797.7|1819.5|1799.5|1817.7|1797.7|22
1639515830000|2021-12-14 21:03:50|1817.68|1797.68|1816.48|1796.48|1817.91|1797.91|1816.47|1796.47|28
1639515840000|2021-12-14 21:04:00|1816.46|1796.46|1817.71|1797.71|1817.71|1797.71|1816.46|1796.46|25
1639515850000|2021-12-14 21:04:10|1817.57|1797.57|1816.55|1796.55|1817.57|1797.57|1816.46|1796.46|18
1639515860000|2021-12-14 21:04:20|1816.48|1796.48|1816.04|1796.04|1816.48|1796.48|1815.61|1795.61|17
1639515870000|2021-12-14 21:04:30|1816.12|1796.12|1815.34|1795.34|1816.4|1796.4|1815.34|1795.34|25
1639515880000|2021-12-14 21:04:40|1815.17|1795.17|1815.71|1795.71|1815.75|1795.75|1814.11|1794.11|29
1639515890000|2021-12-14 21:04:50|1815.7|1795.7|1818.01|1798.01|1818.01|1798.01|1815.68|1795.68|21
1639515900000|2021-12-14 21:05:00|1817.94|1797.94|1818.03|1798.03|1818.06|1798.06|1817.06|1797.06|28
1639515910000|2021-12-14 21:05:10|1818.04|1798.04|1820.67|1800.67|1820.89|1800.89|1818.02|1798.02|31
1639515920000|2021-12-14 21:05:20|1820.75|1800.75|1821.43|1801.43|1821.43|1801.43|1820.17|1800.17|15
1639515930000|2021-12-14 21:05:30|1821.79|1801.79|1821.97|1801.97|1822.11|1802.11|1821.46|1801.46|37
1639515940000|2021-12-14 21:05:40|1821.96|1801.96|1821.33|1801.33|1821.99|1801.99|1821.33|1801.33|27
1639515950000|2021-12-14 21:05:50|1821.34|1801.34|1821.42|1801.42|1821.76|1801.76|1821.3|1801.3|22
1639515960000|2021-12-14 21:06:00|1821.55|1801.55|1821.36|1801.36|1821.55|1801.55|1821.33|1801.33|22
1639515970000|2021-12-14 21:06:10|1821.39|1801.39|1821.72|1801.72|1821.83|1801.83|1821.39|1801.39|26
1639515980000|2021-12-14 21:06:20|1821.73|1801.73|1821.54|1801.54|1821.85|1801.85|1821.47|1801.47|20
1639515990000|2021-12-14 21:06:30|1821.42|1801.42|1821.14|1801.14|1821.72|1801.72|1821.14|1801.14|28
1639516000000|2021-12-14 21:06:40|1821.12|1801.12|1820.54|1800.54|1821.12|1801.12|1820.54|1800.54|28
1639516010000|2021-12-14 21:06:50|1820.59|1800.59|1820.73|1800.73|1820.75|1800.75|1820.43|1800.43|10
1639516020000|2021-12-14 21:07:00|1821.05|1801.05|1820.32|1800.32|1821.05|1801.05|1820.32|1800.32|22
1639516030000|2021-12-14 21:07:10|1820.19|1800.19|1819.76|1799.76|1820.34|1800.34|1819.61|1799.61|31
1639516040000|2021-12-14 21:07:20|1819.68|1799.68|1821.13|1801.13|1821.13|1801.13|1819.35|1799.35|29
1639516050000|2021-12-14 21:07:30|1820.74|1800.74|1821.4|1801.4|1821.4|1801.4|1820.71|1800.71|20
1639516060000|2021-12-14 21:07:40|1820.84|1800.84|1819.16|1799.16|1821.4|1801.4|1819.16|1799.16|21
1639516070000|2021-12-14 21:07:50|1819.64|1799.64|1820.15|1800.15|1820.15|1800.15|1819.51|1799.51|30
1639516080000|2021-12-14 21:08:00|1820.04|1800.04|1818.39|1798.39|1820.04|1800.04|1818.39|1798.39|33
1639516090000|2021-12-14 21:08:10|1818.38|1798.38|1818.81|1798.81|1818.89|1798.89|1818.38|1798.38|29
1639516100000|2021-12-14 21:08:20|1818.8|1798.8|1819.63|1799.63|1819.66|1799.66|1818.8|1798.8|23
1639516110000|2021-12-14 21:08:30|1820.32|1800.32|1820.49|1800.49|1821.55|1801.55|1820.32|1800.32|32
1639516120000|2021-12-14 21:08:40|1820.51|1800.51|1819.39|1799.39|1820.51|1800.51|1819.15|1799.15|28
1639516130000|2021-12-14 21:08:50|1819.01|1799.01|1819.42|1799.42|1819.42|1799.42|1818.93|1798.93|17
1639516140000|2021-12-14 21:09:00|1819.4|1799.4|1818.8|1798.8|1819.51|1799.51|1818.72|1798.72|20
1639516150000|2021-12-14 21:09:10|1818.84|1798.84|1820.42|1800.42|1820.42|1800.42|1818.84|1798.84|19
1639516160000|2021-12-14 21:09:20|1820.43|1800.43|1819.84|1799.84|1820.61|1800.61|1819.55|1799.55|26
1639516170000|2021-12-14 21:09:30|1820.5|1800.5|1820.49|1800.49|1820.54|1800.54|1820.22|1800.22|6
1639516180000|2021-12-14 21:09:40|1820.45|1800.45|1825.82|1805.82|1825.82|1805.82|1820.45|1800.45|38
1639516190000|2021-12-14 21:09:50|1825.85|1805.85|1828.46|1808.46|1830.87|1810.87|1825.72|1805.72|33
1639516200000|2021-12-14 21:10:00|1828.71|1808.71|1832.63|1812.63|1832.63|1812.63|1828.58|1808.58|32
1639516210000|2021-12-14 21:10:10|1832.31|1812.31|1830.7|1810.7|1832.31|1812.31|1830.45|1810.45|31
1639516220000|2021-12-14 21:10:20|1830.33|1810.33|1831.3|1811.3|1831.3|1811.3|1830.33|1810.33|28
1639516230000|2021-12-14 21:10:30|1831.32|1811.32|1831.53|1811.53|1831.53|1811.53|1830.76|1810.76|33
1639516240000|2021-12-14 21:10:40|1831.22|1811.22|1832.08|1812.08|1832.72|1812.72|1831.16|1811.16|31
1639516250000|2021-12-14 21:10:50|1832.14|1812.14|1834.22|1814.22|1834.52|1814.52|1831.73|1811.73|30
1639516260000|2021-12-14 21:11:00|1834.52|1814.52|1835.58|1815.58|1835.8|1815.8|1833.87|1813.87|29
1639516270000|2021-12-14 21:11:10|1835.54|1815.54|1834.93|1814.93|1835.54|1815.54|1834.73|1814.73|24
1639516280000|2021-12-14 21:11:20|1834.84|1814.84|1835.5|1815.5|1835.5|1815.5|1834.4|1814.4|23
1639516290000|2021-12-14 21:11:30|1835.62|1815.62|1835.87|1815.87|1835.87|1815.87|1834.65|1814.65|32
1639516300000|2021-12-14 21:11:40|1836.02|1816.02|1837.63|1817.63|1838.32|1818.32|1836.02|1816.02|30
1639516310000|2021-12-14 21:11:50|1837.65|1817.65|1838.41|1818.41|1838.83|1818.83|1837.46|1817.46|18
1639516320000|2021-12-14 21:12:00|1838.46|1818.46|1837.98|1817.98|1838.55|1818.55|1837.98|1817.98|25
1639516330000|2021-12-14 21:12:10|1837.99|1817.99|1839.77|1819.77|1839.88|1819.88|1837.94|1817.94|31
1639516340000|2021-12-14 21:12:20|1839.99|1819.99|1841.09|1821.09|1841.18|1821.18|1839.93|1819.93|24
1639516350000|2021-12-14 21:12:30|1840.9|1820.9|1841.48|1821.48|1841.48|1821.48|1840.83|1820.83|22
1639516360000|2021-12-14 21:12:40|1842.59|1822.59|1843.98|1823.98|1843.98|1823.98|1842.11|1822.11|34
1639516370000|2021-12-14 21:12:50|1843.91|1823.91|1846.74|1826.74|1846.74|1826.74|1843.91|1823.91|26
1639516380000|2021-12-14 21:13:00|1846.71|1826.71|1848.71|1828.71|1848.87|1828.87|1846.41|1826.41|19
1639516390000|2021-12-14 21:13:10|1848.92|1828.92|1847.87|1827.87|1848.96|1828.96|1846.8|1826.8|31
1639516400000|2021-12-14 21:13:20|1847.9|1827.9|1848.24|1828.24|1848.31|1828.31|1847.29|1827.29|30
1639516410000|2021-12-14 21:13:30|1848.23|1828.23|1846.96|1826.96|1848.23|1828.23|1846.87|1826.87|35
1639516420000|2021-12-14 21:13:40|1846.91|1826.91|1844.41|1824.41|1847.11|1827.11|1843.92|1823.92|20
1639516430000|2021-12-14 21:13:50|1844.38|1824.38|1847.65|1827.65|1847.7|1827.7|1844.38|1824.38|17
1639516440000|2021-12-14 21:14:00|1848.02|1828.02|1846.72|1826.72|1848.11|1828.11|1846.72|1826.72|19
1639516450000|2021-12-14 21:14:10|1846.58|1826.58|1841.6|1821.6|1846.58|1826.58|1841.31|1821.31|35
1639516460000|2021-12-14 21:14:20|1842.05|1822.05|1841.04|1821.04|1842.16|1822.16|1841.04|1821.04|26
1639516470000|2021-12-14 21:14:30|1841.16|1821.16|1840.31|1820.31|1841.16|1821.16|1839.83|1819.83|32
1639516480000|2021-12-14 21:14:40|1840.3|1820.3|1841.89|1821.89|1841.89|1821.89|1840.01|1820.01|32
1639516490000|2021-12-14 21:14:50|1841.85|1821.85|1840.79|1820.79|1841.9|1821.9|1840.79|1820.79|23
1639516500000|2021-12-14 21:15:00|1840.81|1820.81|1841.36|1821.36|1842.13|1822.13|1840.79|1820.79|29
1639516510000|2021-12-14 21:15:10|1841.34|1821.34|1838.41|1818.41|1841.34|1821.34|1838.41|1818.41|32
1639516520000|2021-12-14 21:15:20|1838.09|1818.09|1835.63|1815.63|1838.09|1818.09|1835.5|1815.5|36
1639516530000|2021-12-14 21:15:30|1835.61|1815.61|1835.15|1815.15|1835.61|1815.61|1833.98|1813.98|27
1639516540000|2021-12-14 21:15:40|1835.22|1815.22|1832.86|1812.86|1835.22|1815.22|1832.86|1812.86|21
1639516550000|2021-12-14 21:15:50|1832.88|1812.88|1833.48|1813.48|1834.28|1814.28|1832.88|1812.88|18
1639516560000|2021-12-14 21:16:00|1833.16|1813.16|1836.69|1816.69|1836.72|1816.72|1833.16|1813.16|28
1639516570000|2021-12-14 21:16:10|1836.97|1816.97|1837.73|1817.73|1837.73|1817.73|1836.97|1816.97|10
1639516580000|2021-12-14 21:16:20|1837.76|1817.76|1839.12|1819.12|1839.33|1819.33|1837.61|1817.61|16
1639516590000|2021-12-14 21:16:30|1839.13|1819.13|1838.37|1818.37|1840.52|1820.52|1838.37|1818.37|21
1639516600000|2021-12-14 21:16:40|1838.22|1818.22|1841.31|1821.31|1841.93|1821.93|1838.22|1818.22|33
1639516610000|2021-12-14 21:16:50|1841.27|1821.27|1840.85|1820.85|1841.27|1821.27|1840.8|1820.8|22
1639516620000|2021-12-14 21:17:00|1840.87|1820.87|1842.02|1822.02|1842.07|1822.07|1840.33|1820.33|26
1639516630000|2021-12-14 21:17:10|1841.97|1821.97|1843.65|1823.65|1844.02|1824.02|1841.53|1821.53|24
1639516640000|2021-12-14 21:17:20|1843.66|1823.66|1844.7|1824.7|1844.7|1824.7|1843.66|1823.66|11
1639516650000|2021-12-14 21:17:30|1844.69|1824.69|1844.19|1824.19|1844.93|1824.93|1844.17|1824.17|17
1639516660000|2021-12-14 21:17:40|1844.18|1824.18|1841.36|1821.36|1844.18|1824.18|1841.36|1821.36|27
1639516670000|2021-12-14 21:17:50|1841.33|1821.33|1842.41|1822.41|1842.48|1822.48|1840.98|1820.98|16
1639516680000|2021-12-14 21:18:00|1842.39|1822.39|1841.91|1821.91|1842.39|1822.39|1841.91|1821.91|13
1639516690000|2021-12-14 21:18:10|1842.28|1822.28|1842.61|1822.61|1842.82|1822.82|1841.91|1821.91|22
1639516700000|2021-12-14 21:18:20|1842.77|1822.77|1842.73|1822.73|1842.77|1822.77|1842.7|1822.7|10
1639516710000|2021-12-14 21:18:30|1842.72|1822.72|1841.88|1821.88|1842.72|1822.72|1841.88|1821.88|12
1639516720000|2021-12-14 21:18:40|1841.86|1821.86|1839.19|1819.19|1841.86|1821.86|1839.19|1819.19|27
1639516730000|2021-12-14 21:18:50|1839.2|1819.2|1837.31|1817.31|1839.2|1819.2|1836.94|1816.94|24
1639516740000|2021-12-14 21:19:00|1837.23|1817.23|1837.55|1817.55|1837.69|1817.69|1837.07|1817.07|22
1639516750000|2021-12-14 21:19:10|1837.59|1817.59|1837.26|1817.26|1837.79|1817.79|1837.24|1817.24|13
1639516760000|2021-12-14 21:19:20|1837.25|1817.25|1836.55|1816.55|1837.28|1817.28|1836.35|1816.35|28
1639516770000|2021-12-14 21:19:30|1836.54|1816.54|1836.34|1816.34|1836.54|1816.54|1835.77|1815.77|15
1639516780000|2021-12-14 21:19:40|1836.3|1816.3|1837.48|1817.48|1837.48|1817.48|1835.86|1815.86|26
1639516790000|2021-12-14 21:19:50|1837.5|1817.5|1837.54|1817.54|1837.61|1817.61|1837.48|1817.48|8
1639516800000|2021-12-14 21:20:00|1837.51|1817.51|1837.5|1817.5|1837.51|1817.51|1837.2|1817.2|9
1639516810000|2021-12-14 21:20:10|1837.42|1817.42|1837.3|1817.3|1837.44|1817.44|1837.07|1817.07|14
1639516820000|2021-12-14 21:20:20|1837.32|1817.32|1838.89|1818.89|1838.95|1818.95|1836.91|1816.91|19
1639516830000|2021-12-14 21:20:30|1838.84|1818.84|1839.35|1819.35|1839.35|1819.35|1838.43|1818.43|27
1639516840000|2021-12-14 21:20:40|1839.3|1819.3|1839.44|1819.44|1839.67|1819.67|1839.3|1819.3|12
1639516850000|2021-12-14 21:20:50|1839.47|1819.47|1840.26|1820.26|1840.59|1820.59|1839.19|1819.19|31
1639516860000|2021-12-14 21:21:00|1840.19|1820.19|1839.44|1819.44|1840.26|1820.26|1839.44|1819.44|25
1639516870000|2021-12-14 21:21:10|1839.18|1819.18|1838.95|1818.95|1839.58|1819.58|1838.59|1818.59|28
1639516880000|2021-12-14 21:21:20|1838.96|1818.96|1839.16|1819.16|1839.16|1819.16|1838.73|1818.73|22
1639516890000|2021-12-14 21:21:30|1839.28|1819.28|1841.67|1821.67|1841.67|1821.67|1839.28|1819.28|20
1639516900000|2021-12-14 21:21:40|1841.77|1821.77|1841.8|1821.8|1841.83|1821.83|1840.9|1820.9|15
1639516910000|2021-12-14 21:21:50|1841.84|1821.84|1841.06|1821.06|1841.84|1821.84|1841.05|1821.05|14
1639516920000|2021-12-14 21:22:00|1841.86|1821.86|1842.08|1822.08|1842.3|1822.3|1841.86|1821.86|11
1639516930000|2021-12-14 21:22:10|1842.07|1822.07|1840.95|1820.95|1842.07|1822.07|1840.95|1820.95|6
1639516940000|2021-12-14 21:22:20|1841.5|1821.5|1841.83|1821.83|1841.87|1821.87|1840.93|1820.93|16
1639516950000|2021-12-14 21:22:30|1841.78|1821.78|1842.03|1822.03|1842.16|1822.16|1841.74|1821.74|11
1639516960000|2021-12-14 21:22:40|1842.16|1822.16|1841.36|1821.36|1842.16|1822.16|1841.36|1821.36|19
1639516970000|2021-12-14 21:22:50|1841.34|1821.34|1842.05|1822.05|1842.05|1822.05|1841.03|1821.03|18
1639516980000|2021-12-14 21:23:00|1842.02|1822.02|1841.81|1821.81|1842.05|1822.05|1841.81|1821.81|8
1639516990000|2021-12-14 21:23:10|1841.87|1821.87|1842.14|1822.14|1842.14|1822.14|1841.86|1821.86|7
1639517000000|2021-12-14 21:23:20|1842.09|1822.09|1841.81|1821.81|1842.09|1822.09|1841.31|1821.31|22
1639517010000|2021-12-14 21:23:30|1841.75|1821.75|1841.36|1821.36|1841.75|1821.75|1841.25|1821.25|16
1639517020000|2021-12-14 21:23:40|1841.34|1821.34|1841.38|1821.38|1841.48|1821.48|1841.25|1821.25|12
1639517030000|2021-12-14 21:23:50|1841.48|1821.48|1844.34|1824.34|1844.35|1824.35|1841.48|1821.48|25
1639517040000|2021-12-14 21:24:00|1844.33|1824.33|1845.83|1825.83|1846.24|1826.24|1844.33|1824.33|13
1639517050000|2021-12-14 21:24:10|1845.71|1825.71|1846.1|1826.1|1846.81|1826.81|1845.71|1825.71|12
1639517060000|2021-12-14 21:24:20|1846.09|1826.09|1845.75|1825.75|1846.13|1826.13|1844.63|1824.63|22
1639517070000|2021-12-14 21:24:30|1845.81|1825.81|1845.08|1825.08|1845.81|1825.81|1845.07|1825.07|12
1639517080000|2021-12-14 21:24:40|1845.07|1825.07|1845.37|1825.37|1845.37|1825.37|1845.07|1825.07|5
1639517090000|2021-12-14 21:24:50|1845.32|1825.32|1844.54|1824.54|1845.32|1825.32|1844.54|1824.54|10
1639517100000|2021-12-14 21:25:00|1844.53|1824.53|1844.56|1824.56|1844.7|1824.7|1844.5|1824.5|6
1639517110000|2021-12-14 21:25:10|1844.63|1824.63|1843.09|1823.09|1844.63|1824.63|1842.81|1822.81|32
1639517120000|2021-12-14 21:25:20|1843.11|1823.11|1841.98|1821.98|1843.13|1823.13|1841.96|1821.96|17
1639517130000|2021-12-14 21:25:30|1841.96|1821.96|1839.4|1819.4|1841.96|1821.96|1839.23|1819.23|28
1639517140000|2021-12-14 21:25:40|1839.39|1819.39|1839.47|1819.47|1839.8|1819.8|1838.6|1818.6|12
1639517150000|2021-12-14 21:25:50|1839.97|1819.97|1839.7|1819.7|1840.3|1820.3|1839.64|1819.64|19
1639517160000|2021-12-14 21:26:00|1839.67|1819.67|1839.58|1819.58|1839.71|1819.71|1839.48|1819.48|10
1639517170000|2021-12-14 21:26:10|1838.76|1818.76|1840.88|1820.88|1841.55|1821.55|1838.76|1818.76|14
1639517180000|2021-12-14 21:26:20|1841.52|1821.52|1841.33|1821.33|1841.52|1821.52|1840.99|1820.99|14
1639517190000|2021-12-14 21:26:30|1841.32|1821.32|1841.5|1821.5|1841.5|1821.5|1841.3|1821.3|4
1639517200000|2021-12-14 21:26:40|1841.54|1821.54|1842.02|1822.02|1842.37|1822.37|1841.42|1821.42|17
1639517210000|2021-12-14 21:26:50|1842.01|1822.01|1842.73|1822.73|1842.73|1822.73|1841.9|1821.9|13
1639517220000|2021-12-14 21:27:00|1842.77|1822.77|1843.38|1823.38|1843.38|1823.38|1842.76|1822.76|19
1639517230000|2021-12-14 21:27:10|1843.41|1823.41|1844.34|1824.34|1844.77|1824.77|1843.41|1823.41|17
1639517240000|2021-12-14 21:27:20|1844.35|1824.35|1844.29|1824.29|1844.37|1824.37|1843.88|1823.88|13
1639517250000|2021-12-14 21:27:30|1844.59|1824.59|1842.9|1822.9|1844.6|1824.6|1842.9|1822.9|17
1639517260000|2021-12-14 21:27:40|1842.96|1822.96|1843.45|1823.45|1843.49|1823.49|1842.96|1822.96|14
1639517270000|2021-12-14 21:27:50|1843.44|1823.44|1842.9|1822.9|1843.44|1823.44|1842.9|1822.9|9
1639517280000|2021-12-14 21:28:00|1842.94|1822.94|1843.07|1823.07|1843.36|1823.36|1842.66|1822.66|14
1639517290000|2021-12-14 21:28:10|1843.04|1823.04|1844.38|1824.38|1844.38|1824.38|1842.99|1822.99|21
1639517300000|2021-12-14 21:28:20|1844.26|1824.26|1845.72|1825.72|1845.72|1825.72|1844.26|1824.26|11
1639517310000|2021-12-14 21:28:30|1845.64|1825.64|1847.66|1827.66|1847.98|1827.98|1845.46|1825.46|30
1639517320000|2021-12-14 21:28:40|1847.62|1827.62|1847.58|1827.58|1847.73|1827.73|1847.33|1827.33|17
1639517330000|2021-12-14 21:28:50|1847.34|1827.34|1846.67|1826.67|1847.58|1827.58|1846.64|1826.64|21
1639517340000|2021-12-14 21:29:00|1846.27|1826.27|1846.09|1826.09|1846.43|1826.43|1845.71|1825.71|28
1639517350000|2021-12-14 21:29:10|1846.03|1826.03|1846.69|1826.69|1846.85|1826.85|1846.03|1826.03|14
1639517360000|2021-12-14 21:29:20|1846.66|1826.66|1846.31|1826.31|1846.79|1826.79|1846.13|1826.13|14
1639517370000|2021-12-14 21:29:30|1846.08|1826.08|1846.18|1826.18|1846.25|1826.25|1845.63|1825.63|8
1639517380000|2021-12-14 21:29:40|1846.51|1826.51|1846.36|1826.36|1846.69|1826.69|1846.36|1826.36|13
1639517390000|2021-12-14 21:29:50|1846.29|1826.29|1846.19|1826.19|1846.5|1826.5|1845.5|1825.5|14
1639517400000|2021-12-14 21:30:00|1846.23|1826.23|1847.41|1827.41|1847.41|1827.41|1845.62|1825.62|14
1639517410000|2021-12-14 21:30:10|1846.91|1826.91|1846.7|1826.7|1847.54|1827.54|1846.68|1826.68|25
1639517420000|2021-12-14 21:30:20|1846.75|1826.75|1846.4|1826.4|1846.75|1826.75|1845.86|1825.86|16
1639517430000|2021-12-14 21:30:30|1846.58|1826.58|1846.35|1826.35|1846.66|1826.66|1846.25|1826.25|15
1639517440000|2021-12-14 21:30:40|1846.45|1826.45|1846.2|1826.2|1846.51|1826.51|1846.2|1826.2|11
1639517450000|2021-12-14 21:30:50|1846.07|1826.07|1845.67|1825.67|1846.07|1826.07|1845.64|1825.64|9
1639517460000|2021-12-14 21:31:00|1845.68|1825.68|1845.51|1825.51|1846.1|1826.1|1845.49|1825.49|17
1639517470000|2021-12-14 21:31:10|1845.48|1825.48|1845.08|1825.08|1845.53|1825.53|1845.08|1825.08|18
1639517480000|2021-12-14 21:31:20|1844.93|1824.93|1844.19|1824.19|1844.93|1824.93|1844.09|1824.09|21
1639517490000|2021-12-14 21:31:30|1844.4|1824.4|1843.58|1823.58|1844.6|1824.6|1843.58|1823.58|18
1639517500000|2021-12-14 21:31:40|1843.56|1823.56|1844.42|1824.42|1844.48|1824.48|1843.56|1823.56|15
1639517510000|2021-12-14 21:31:50|1844.39|1824.39|1844.98|1824.98|1845.23|1825.23|1843.79|1823.79|15
1639517520000|2021-12-14 21:32:00|1844.97|1824.97|1844.04|1824.04|1845.18|1825.18|1844.04|1824.04|17
1639517530000|2021-12-14 21:32:10|1843.88|1823.88|1843.45|1823.45|1843.95|1823.95|1842.82|1822.82|33
1639517540000|2021-12-14 21:32:20|1843.35|1823.35|1843.02|1823.02|1843.55|1823.55|1842.81|1822.81|27
1639517550000|2021-12-14 21:32:30|1842.99|1822.99|1843.08|1823.08|1843.24|1823.24|1842.81|1822.81|23
1639517560000|2021-12-14 21:32:40|1843.06|1823.06|1842.58|1822.58|1843.25|1823.25|1842.58|1822.58|20
1639517570000|2021-12-14 21:32:50|1842.74|1822.74|1841.63|1821.63|1842.74|1822.74|1841.52|1821.52|24
1639517580000|2021-12-14 21:33:00|1841.55|1821.55|1842.49|1822.49|1842.49|1822.49|1841.55|1821.55|15
1639517590000|2021-12-14 21:33:10|1842.52|1822.52|1844.3|1824.3|1844.3|1824.3|1842.52|1822.52|9
1639517600000|2021-12-14 21:33:20|1844.33|1824.33|1843.91|1823.91|1844.74|1824.74|1843.91|1823.91|15
1639517610000|2021-12-14 21:33:30|1844.05|1824.05|1843.6|1823.6|1844.2|1824.2|1843.55|1823.55|13
1639517620000|2021-12-14 21:33:40|1843.86|1823.86|1842.87|1822.87|1843.86|1823.86|1842.83|1822.83|22
1639517630000|2021-12-14 21:33:50|1843.01|1823.01|1842.84|1822.84|1843.5|1823.5|1842.49|1822.49|12
1639517640000|2021-12-14 21:34:00|1842.78|1822.78|1841.06|1821.06|1842.78|1822.78|1841.06|1821.06|30
1639517650000|2021-12-14 21:34:10|1840.93|1820.93|1842.18|1822.18|1842.18|1822.18|1840.52|1820.52|26
1639517660000|2021-12-14 21:34:20|1842.21|1822.21|1844.62|1824.62|1844.62|1824.62|1842.11|1822.11|17
1639517670000|2021-12-14 21:34:30|1844.67|1824.67|1844.94|1824.94|1844.97|1824.97|1844.55|1824.55|12
1639517680000|2021-12-14 21:34:40|1844.65|1824.65|1845.85|1825.85|1845.85|1825.85|1844.65|1824.65|10
1639517690000|2021-12-14 21:34:50|1845.88|1825.88|1845.75|1825.75|1846.74|1826.74|1845.56|1825.56|13
1639517700000|2021-12-14 21:35:00|1845.81|1825.81|1846.61|1826.61|1846.61|1826.61|1845.81|1825.81|7
1639517710000|2021-12-14 21:35:10|1846.63|1826.63|1847.35|1827.35|1847.35|1827.35|1846.63|1826.63|3
1639517720000|2021-12-14 21:35:20|1847.34|1827.34|1848.35|1828.35|1848.35|1828.35|1847.34|1827.34|19
1639517730000|2021-12-14 21:35:30|1848.33|1828.33|1848.64|1828.64|1848.69|1828.69|1848.12|1828.12|14
1639517740000|2021-12-14 21:35:40|1848.72|1828.72|1849.27|1829.27|1849.37|1829.37|1848.66|1828.66|10
1639517750000|2021-12-14 21:35:50|1849.34|1829.34|1847.52|1827.52|1849.34|1829.34|1847.42|1827.42|29
1639517760000|2021-12-14 21:36:00|1847.58|1827.58|1846.46|1826.46|1847.68|1827.68|1846.22|1826.22|28
1639517770000|2021-12-14 21:36:10|1846.45|1826.45|1847.47|1827.47|1847.47|1827.47|1845.5|1825.5|26
1639517780000|2021-12-14 21:36:20|1847.65|1827.65|1847.75|1827.75|1848.97|1828.97|1847.08|1827.08|30
1639517790000|2021-12-14 21:36:30|1847.74|1827.74|1847.39|1827.39|1848.03|1828.03|1846.86|1826.86|26
1639517800000|2021-12-14 21:36:40|1847.41|1827.41|1846.72|1826.72|1847.46|1827.46|1846.72|1826.72|16
1639517810000|2021-12-14 21:36:50|1846.7|1826.7|1848.31|1828.31|1848.31|1828.31|1846.52|1826.52|25
1639517820000|2021-12-14 21:37:00|1848.33|1828.33|1848.29|1828.29|1848.41|1828.41|1847.04|1827.04|23
1639517830000|2021-12-14 21:37:10|1848.49|1828.49|1852.31|1832.31|1853.67|1833.67|1848.44|1828.44|35
1639517840000|2021-12-14 21:37:20|1852.32|1832.32|1852.27|1832.27|1852.32|1832.32|1851.27|1831.27|21
1639517850000|2021-12-14 21:37:30|1852.28|1832.28|1850.92|1830.92|1852.32|1832.32|1850.79|1830.79|16
1639517860000|2021-12-14 21:37:40|1850.86|1830.86|1852.21|1832.21|1852.21|1832.21|1850.86|1830.86|22
1639517870000|2021-12-14 21:37:50|1853.23|1833.23|1862.59|1842.59|1862.95|1842.95|1853.16|1833.16|28
1639517880000|2021-12-14 21:38:00|1862.48|1842.48|1863.99|1843.99|1863.99|1843.99|1861.68|1841.68|22
1639517890000|2021-12-14 21:38:10|1865.03|1845.03|1863.09|1843.09|1865.4|1845.4|1863|1843|37
1639517900000|2021-12-14 21:38:20|1863.27|1843.27|1862.35|1842.35|1863.47|1843.47|1862.15|1842.15|26
1639517910000|2021-12-14 21:38:30|1862.33|1842.33|1861.85|1841.85|1862.48|1842.48|1860.99|1840.99|32
1639517920000|2021-12-14 21:38:40|1861.79|1841.79|1859.76|1839.76|1861.86|1841.86|1859.76|1839.76|24
1639517930000|2021-12-14 21:38:50|1860.51|1840.51|1861.04|1841.04|1861.22|1841.22|1860.32|1840.32|16
1639517940000|2021-12-14 21:39:00|1860.85|1840.85|1861.66|1841.66|1861.71|1841.71|1860.85|1840.85|16
1639517960000|2021-12-14 21:39:20|1861.65|1841.65|1862.73|1842.73|1862.73|1842.73|1861.65|1841.65|13
1639517970000|2021-12-14 21:39:30|1862.74|1842.74|1863.06|1843.06|1863.65|1843.65|1862.03|1842.03|18
1639517980000|2021-12-14 21:39:40|1862.69|1842.69|1862.27|1842.27|1862.97|1842.97|1862.27|1842.27|27
1639517990000|2021-12-14 21:39:50|1862.26|1842.26|1863.02|1843.02|1863.23|1843.23|1862.26|1842.26|27
1639518000000|2021-12-14 21:40:00|1862.94|1842.94|1862.72|1842.72|1863.18|1843.18|1862.72|1842.72|23
1639518010000|2021-12-14 21:40:10|1862.71|1842.71|1860.65|1840.65|1862.86|1842.86|1860.65|1840.65|33
1639518020000|2021-12-14 21:40:20|1860.64|1840.64|1859.05|1839.05|1860.64|1840.64|1859.05|1839.05|16
1639518030000|2021-12-14 21:40:30|1858.92|1838.92|1859.42|1839.42|1859.87|1839.87|1858.9|1838.9|13
1639518040000|2021-12-14 21:40:40|1859.22|1839.22|1861.98|1841.98|1861.98|1841.98|1859.22|1839.22|19
1639518050000|2021-12-14 21:40:50|1862|1842|1862.01|1842.01|1862.01|1842.01|1861.76|1841.76|11
1639518060000|2021-12-14 21:41:00|1862.92|1842.92|1862.24|1842.24|1862.92|1842.92|1862.09|1842.09|27
1639518070000|2021-12-14 21:41:10|1862.18|1842.18|1861.66|1841.66|1862.18|1842.18|1861.59|1841.59|11
1639518080000|2021-12-14 21:41:20|1861.63|1841.63|1860.43|1840.43|1861.63|1841.63|1860.11|1840.11|20
1639518090000|2021-12-14 21:41:30|1860.45|1840.45|1861.23|1841.23|1861.23|1841.23|1860.45|1840.45|27
1639518100000|2021-12-14 21:41:40|1861.19|1841.19|1859.91|1839.91|1861.19|1841.19|1859.91|1839.91|13
1639518110000|2021-12-14 21:41:50|1860.67|1840.67|1861.69|1841.69|1861.79|1841.79|1860.2|1840.2|25
1639518120000|2021-12-14 21:42:00|1861.63|1841.63|1859.92|1839.92|1861.63|1841.63|1859.87|1839.87|33
1639518130000|2021-12-14 21:42:10|1859.77|1839.77|1859.47|1839.47|1860.08|1840.08|1859.14|1839.14|24
1639518140000|2021-12-14 21:42:20|1859.72|1839.72|1859.42|1839.42|1859.72|1839.72|1859.27|1839.27|15
1639518150000|2021-12-14 21:42:30|1859.39|1839.39|1860.44|1840.44|1861.38|1841.38|1859.28|1839.28|30
1639518160000|2021-12-14 21:42:40|1860.52|1840.52|1860.02|1840.02|1860.52|1840.52|1859.59|1839.59|21
1639518170000|2021-12-14 21:42:50|1860.07|1840.07|1860.62|1840.62|1861.38|1841.38|1860.07|1840.07|16
1639518180000|2021-12-14 21:43:00|1860.59|1840.59|1860.5|1840.5|1860.62|1840.62|1860.5|1840.5|5
1639518190000|2021-12-14 21:43:10|1860.57|1840.57|1861.61|1841.61|1862.08|1842.08|1860.57|1840.57|15
1639518200000|2021-12-14 21:43:20|1861.92|1841.92|1863.73|1843.73|1864.04|1844.04|1861.92|1841.92|20
1639518210000|2021-12-14 21:43:30|1863.33|1843.33|1862.48|1842.48|1863.6|1843.6|1862.48|1842.48|14
1639518220000|2021-12-14 21:43:40|1862.33|1842.33|1862.62|1842.62|1862.81|1842.81|1862.28|1842.28|21
1639518230000|2021-12-14 21:43:50|1862.6|1842.6|1861.12|1841.12|1862.66|1842.66|1861.11|1841.11|25
1639518240000|2021-12-14 21:44:00|1861.13|1841.13|1857.42|1837.42|1861.34|1841.34|1857.32|1837.32|33
1639518250000|2021-12-14 21:44:10|1857.44|1837.44|1857.4|1837.4|1857.6|1837.6|1857.4|1837.4|16
1639518260000|2021-12-14 21:44:20|1857.36|1837.36|1856.62|1836.62|1857.36|1837.36|1856.62|1836.62|24
1639518270000|2021-12-14 21:44:30|1856.6|1836.6|1855.58|1835.58|1856.64|1836.64|1855.44|1835.44|33
1639518280000|2021-12-14 21:44:40|1855.56|1835.56|1855.7|1835.7|1855.98|1835.98|1855.43|1835.43|30
1639518290000|2021-12-14 21:44:50|1855.61|1835.61|1855.73|1835.73|1855.73|1835.73|1855.48|1835.48|17
1639518300000|2021-12-14 21:45:00|1855.7|1835.7|1857.64|1837.64|1857.76|1837.76|1855.5|1835.5|24
1639518310000|2021-12-14 21:45:10|1857.62|1837.62|1857.24|1837.24|1857.62|1837.62|1857.18|1837.18|17
1639518320000|2021-12-14 21:45:20|1857.23|1837.23|1860.66|1840.66|1860.66|1840.66|1857.16|1837.16|30
1639518330000|2021-12-14 21:45:30|1861.14|1841.14|1859.29|1839.29|1861.14|1841.14|1859.06|1839.06|32
1639518340000|2021-12-14 21:45:40|1859.8|1839.8|1859.79|1839.79|1860.06|1840.06|1859.4|1839.4|23
1639518350000|2021-12-14 21:45:50|1859.78|1839.78|1860.12|1840.12|1860.16|1840.16|1859.55|1839.55|21
1639518360000|2021-12-14 21:46:00|1860.04|1840.04|1859.82|1839.82|1860.04|1840.04|1859.55|1839.55|20
1639518370000|2021-12-14 21:46:10|1859.89|1839.89|1859.64|1839.64|1859.89|1839.89|1859.44|1839.44|27
1639518380000|2021-12-14 21:46:20|1859.6|1839.6|1859.51|1839.51|1859.6|1839.6|1859.25|1839.25|11
1639518390000|2021-12-14 21:46:30|1859.45|1839.45|1859.55|1839.55|1859.98|1839.98|1859.31|1839.31|21
1639518400000|2021-12-14 21:46:40|1859.47|1839.47|1859.6|1839.6|1859.6|1839.6|1859.4|1839.4|9
1639518410000|2021-12-14 21:46:50|1859.53|1839.53|1859.63|1839.63|1859.79|1839.79|1859.46|1839.46|23
1639518420000|2021-12-14 21:47:00|1859.71|1839.71|1859.42|1839.42|1859.83|1839.83|1859.01|1839.01|28
1639518430000|2021-12-14 21:47:10|1859.45|1839.45|1857.33|1837.33|1859.83|1839.83|1857.33|1837.33|31
1639518440000|2021-12-14 21:47:20|1856.96|1836.96|1855.84|1835.84|1857.15|1837.15|1855.78|1835.78|27
1639518450000|2021-12-14 21:47:30|1855.83|1835.83|1854.79|1834.79|1855.83|1835.83|1854.79|1834.79|22
1639518460000|2021-12-14 21:47:40|1854.77|1834.77|1853.88|1833.88|1854.77|1834.77|1853.8|1833.8|30
1639518470000|2021-12-14 21:47:50|1853.87|1833.87|1852.83|1832.83|1853.88|1833.88|1852.67|1832.67|35
1639518480000|2021-12-14 21:48:00|1852.78|1832.78|1853.03|1833.03|1853.63|1833.63|1852.69|1832.69|32
1639518490000|2021-12-14 21:48:10|1853|1833|1853.94|1833.94|1854.06|1834.06|1853|1833|29
1639518500000|2021-12-14 21:48:20|1853.9|1833.9|1854.82|1834.82|1854.83|1834.83|1853.83|1833.83|24
1639518510000|2021-12-14 21:48:30|1854.83|1834.83|1856.81|1836.81|1857|1837|1854.74|1834.74|31
1639518520000|2021-12-14 21:48:40|1856.77|1836.77|1857.69|1837.69|1857.87|1837.87|1856.7|1836.7|19
1639518530000|2021-12-14 21:48:50|1858.29|1838.29|1860.37|1840.37|1860.49|1840.49|1858.29|1838.29|23
1639518540000|2021-12-14 21:49:00|1860.14|1840.14|1863.25|1843.25|1863.91|1843.91|1859.81|1839.81|33
1639518550000|2021-12-14 21:49:10|1863.99|1843.99|1865.66|1845.66|1865.66|1845.66|1863.66|1843.66|30
1639518560000|2021-12-14 21:49:20|1865.64|1845.64|1865.78|1845.78|1866.45|1846.45|1865.26|1845.26|31
1639518570000|2021-12-14 21:49:30|1865.87|1845.87|1866.11|1846.11|1866.11|1846.11|1865.19|1845.19|34
1639518580000|2021-12-14 21:49:40|1866.02|1846.02|1865.63|1845.63|1866.14|1846.14|1865.54|1845.54|21
1639518590000|2021-12-14 21:49:50|1865.45|1845.45|1865.9|1845.9|1865.9|1845.9|1865.38|1845.38|20
1639518600000|2021-12-14 21:50:00|1865.86|1845.86|1866.41|1846.41|1866.49|1846.49|1865.5|1845.5|27
1639518610000|2021-12-14 21:50:10|1866.53|1846.53|1865.02|1845.02|1866.54|1846.54|1864.82|1844.82|29
1639518620000|2021-12-14 21:50:20|1865.01|1845.01|1865.13|1845.13|1865.2|1845.2|1864.66|1844.66|26
1639518630000|2021-12-14 21:50:30|1865.3|1845.3|1866.85|1846.85|1866.85|1846.85|1865.04|1845.04|28
1639518640000|2021-12-14 21:50:40|1866.79|1846.79|1865.48|1845.48|1866.79|1846.79|1865.3|1845.3|22
1639518650000|2021-12-14 21:50:50|1865.43|1845.43|1864.51|1844.51|1865.56|1845.56|1864.51|1844.51|17
1639518660000|2021-12-14 21:51:00|1864.49|1844.49|1862.99|1842.99|1864.57|1844.57|1862.15|1842.15|35
1639518670000|2021-12-14 21:51:10|1863.1|1843.1|1863.16|1843.16|1863.28|1843.28|1862.86|1842.86|17
1639518680000|2021-12-14 21:51:20|1863.11|1843.11|1860.58|1840.58|1863.11|1843.11|1860.58|1840.58|34
1639518690000|2021-12-14 21:51:30|1860.52|1840.52|1859.85|1839.85|1860.88|1840.88|1859.85|1839.85|26
1639518700000|2021-12-14 21:51:40|1859.52|1839.52|1859.38|1839.38|1859.76|1839.76|1859.04|1839.04|38
1639518710000|2021-12-14 21:51:50|1859.4|1839.4|1858.83|1838.83|1859.49|1839.49|1858.62|1838.62|22
1639518720000|2021-12-14 21:52:00|1858.99|1838.99|1859.27|1839.27|1859.53|1839.53|1858.99|1838.99|27
1639518730000|2021-12-14 21:52:10|1859.24|1839.24|1859.58|1839.58|1859.64|1839.64|1859.16|1839.16|19
1639518740000|2021-12-14 21:52:20|1859.71|1839.71|1860.19|1840.19|1860.19|1840.19|1859.57|1839.57|21
1639518750000|2021-12-14 21:52:30|1860.21|1840.21|1860.05|1840.05|1860.49|1840.49|1860.05|1840.05|24
1639518760000|2021-12-14 21:52:40|1859.99|1839.99|1859.55|1839.55|1860.13|1840.13|1859.55|1839.55|25
1639518770000|2021-12-14 21:52:50|1859.53|1839.53|1857.83|1837.83|1859.53|1839.53|1857.83|1837.83|28
1639518780000|2021-12-14 21:53:00|1857.91|1837.91|1856.03|1836.03|1857.92|1837.92|1855.96|1835.96|31
1639518790000|2021-12-14 21:53:10|1855.9|1835.9|1854.73|1834.73|1855.91|1835.91|1854.37|1834.37|22
1639518800000|2021-12-14 21:53:20|1855.4|1835.4|1855.37|1835.37|1855.4|1835.4|1854.81|1834.81|21
1639518810000|2021-12-14 21:53:30|1855.39|1835.39|1856.55|1836.55|1856.55|1836.55|1855.39|1835.39|8
1639518820000|2021-12-14 21:53:40|1856.56|1836.56|1856.03|1836.03|1856.56|1836.56|1855.78|1835.78|17
1639518830000|2021-12-14 21:53:50|1855.99|1835.99|1855.4|1835.4|1855.99|1835.99|1854.95|1834.95|31
1639518840000|2021-12-14 21:54:00|1855.52|1835.52|1856.13|1836.13|1856.16|1836.16|1854.96|1834.96|30
1639518850000|2021-12-14 21:54:10|1856.3|1836.3|1857.91|1837.91|1857.91|1837.91|1856.3|1836.3|16
1639518860000|2021-12-14 21:54:20|1857.79|1837.79|1858.15|1838.15|1858.24|1838.24|1857.79|1837.79|7
1639518870000|2021-12-14 21:54:30|1857.93|1837.93|1857.67|1837.67|1858.33|1838.33|1857.46|1837.46|14
1639518880000|2021-12-14 21:54:40|1857.6|1837.6|1855.72|1835.72|1857.6|1837.6|1855.72|1835.72|21
1639518890000|2021-12-14 21:54:50|1855.71|1835.71|1852.79|1832.79|1855.71|1835.71|1852.72|1832.72|30
1639518900000|2021-12-14 21:55:00|1852.85|1832.85|1852.84|1832.84|1853.61|1833.61|1852.64|1832.64|32
1639518910000|2021-12-14 21:55:10|1852.75|1832.75|1850.88|1830.88|1852.75|1832.75|1850.52|1830.52|33
1639518920000|2021-12-14 21:55:20|1850.96|1830.96|1850.85|1830.85|1851.36|1831.36|1850.65|1830.65|31
1639518930000|2021-12-14 21:55:30|1850.86|1830.86|1850.48|1830.48|1850.86|1830.86|1850.4|1830.4|27
1639518940000|2021-12-14 21:55:40|1850.66|1830.66|1850.52|1830.52|1850.66|1830.66|1850.29|1830.29|28
1639518950000|2021-12-14 21:55:50|1850.61|1830.61|1849.83|1829.83|1850.65|1830.65|1849.83|1829.83|29
1639518960000|2021-12-14 21:56:00|1849.76|1829.76|1846.34|1826.34|1849.76|1829.76|1846.3|1826.3|29
1639518970000|2021-12-14 21:56:10|1846.3|1826.3|1844.9|1824.9|1846.3|1826.3|1844.25|1824.25|31
1639518980000|2021-12-14 21:56:20|1845.19|1825.19|1846.57|1826.57|1846.9|1826.9|1844.85|1824.85|30
1639518990000|2021-12-14 21:56:30|1846.58|1826.58|1846.19|1826.19|1846.58|1826.58|1845.55|1825.55|29
1639519000000|2021-12-14 21:56:40|1846.17|1826.17|1846.3|1826.3|1846.77|1826.77|1845.99|1825.99|26
1639519010000|2021-12-14 21:56:50|1845.73|1825.73|1844.28|1824.28|1845.87|1825.87|1843.97|1823.97|36
1639519020000|2021-12-14 21:57:00|1844.25|1824.25|1844.79|1824.79|1845.65|1825.65|1844.15|1824.15|29
1639519030000|2021-12-14 21:57:10|1845.12|1825.12|1846.04|1826.04|1846.29|1826.29|1844.79|1824.79|30
1639519040000|2021-12-14 21:57:20|1846.03|1826.03|1845.61|1825.61|1846.22|1826.22|1845.61|1825.61|28
1639519050000|2021-12-14 21:57:30|1845.65|1825.65|1844.68|1824.68|1845.71|1825.71|1844.25|1824.25|35
1639519060000|2021-12-14 21:57:40|1844.71|1824.71|1844.53|1824.53|1845.18|1825.18|1844.53|1824.53|23
1639519070000|2021-12-14 21:57:50|1844.2|1824.2|1845.55|1825.55|1845.55|1825.55|1843|1823|26
1639519080000|2021-12-14 21:58:00|1845.53|1825.53|1844.73|1824.73|1845.64|1825.64|1844.47|1824.47|34
1639519090000|2021-12-14 21:58:10|1845.01|1825.01|1845.33|1825.33|1845.35|1825.35|1844.68|1824.68|29
1639519100000|2021-12-14 21:58:20|1845.6|1825.6|1846.84|1826.84|1847.03|1827.03|1845.6|1825.6|22
1639519110000|2021-12-14 21:58:30|1846.81|1826.81|1846.1|1826.1|1846.89|1826.89|1846.1|1826.1|23
1639519120000|2021-12-14 21:58:40|1846.06|1826.06|1844.45|1824.45|1846.15|1826.15|1844.45|1824.45|34
1639519130000|2021-12-14 21:58:50|1844.48|1824.48|1844.45|1824.45|1844.5|1824.5|1844.11|1824.11|16
1639519140000|2021-12-14 21:59:00|1844.37|1824.37|1845.34|1825.34|1845.41|1825.41|1844.33|1824.33|21
1639519150000|2021-12-14 21:59:10|1845.3|1825.3|1845.94|1825.94|1845.94|1825.94|1844.93|1824.93|7
1639519160000|2021-12-14 21:59:20|1845.9|1825.9|1847.04|1827.04|1847.06|1827.06|1845.9|1825.9|13
1639519170000|2021-12-14 21:59:30|1847.02|1827.02|1846.71|1826.71|1847.21|1827.21|1846.71|1826.71|19
1639519180000|2021-12-14 21:59:40|1846.7|1826.7|1845.37|1825.37|1846.7|1826.7|1845.27|1825.27|30
1639519190000|2021-12-14 21:59:50|1845.36|1825.36|1845.61|1825.61|1846.16|1826.16|1845.36|1825.36|21
1639519200000|2021-12-14 22:00:00|1845.63|1825.63|1846.22|1826.22|1846.56|1826.56|1845.41|1825.41|28
1639519210000|2021-12-14 22:00:10|1846.24|1826.24|1845.95|1825.95|1846.29|1826.29|1845.64|1825.64|26
1639519220000|2021-12-14 22:00:20|1846.15|1826.15|1846.5|1826.5|1846.5|1826.5|1845.93|1825.93|31
1639519230000|2021-12-14 22:00:30|1846.63|1826.63|1847.59|1827.59|1847.59|1827.59|1846.59|1826.59|10
1639519240000|2021-12-14 22:00:40|1847.64|1827.64|1847.93|1827.93|1848.01|1828.01|1847.59|1827.59|6
1639519250000|2021-12-14 22:00:50|1847.94|1827.94|1847.15|1827.15|1848.29|1828.29|1847.15|1827.15|29
1639519260000|2021-12-14 22:01:00|1847.16|1827.16|1847.23|1827.23|1847.34|1827.34|1847.07|1827.07|21
1639519270000|2021-12-14 22:01:10|1847.24|1827.24|1848.67|1828.67|1848.67|1828.67|1847.08|1827.08|26
1639519280000|2021-12-14 22:01:20|1848.68|1828.68|1848.75|1828.75|1848.75|1828.75|1848.63|1828.63|3
1639519290000|2021-12-14 22:01:30|1848.73|1828.73|1848.17|1828.17|1848.75|1828.75|1848.03|1828.03|13
1639519300000|2021-12-14 22:01:40|1848.1|1828.1|1848.89|1828.89|1848.9|1828.9|1848.1|1828.1|17
1639519310000|2021-12-14 22:01:50|1848.65|1828.65|1847.57|1827.57|1848.65|1828.65|1847.43|1827.43|25
1639519320000|2021-12-14 22:02:00|1847.46|1827.46|1847.6|1827.6|1847.78|1827.78|1847.46|1827.46|27
1639519330000|2021-12-14 22:02:10|1847.59|1827.59|1847.16|1827.16|1847.65|1827.65|1847.16|1827.16|27
1639519340000|2021-12-14 22:02:20|1847.15|1827.15|1846.01|1826.01|1847.15|1827.15|1845.8|1825.8|24
1639519350000|2021-12-14 22:02:30|1846|1826|1846.06|1826.06|1846.06|1826.06|1845.97|1825.97|16
1639519360000|2021-12-14 22:02:40|1846.05|1826.05|1846.16|1826.16|1846.6|1826.6|1846.01|1826.01|28
1639519370000|2021-12-14 22:02:50|1846.14|1826.14|1846.21|1826.21|1846.26|1826.26|1846.1|1826.1|19
1639519380000|2021-12-14 22:03:00|1846.19|1826.19|1846.11|1826.11|1846.19|1826.19|1846.07|1826.07|13
1639519390000|2021-12-14 22:03:10|1846.07|1826.07|1843.93|1823.93|1846.1|1826.1|1843.89|1823.89|29
1639519400000|2021-12-14 22:03:20|1843.92|1823.92|1843.55|1823.55|1843.92|1823.92|1843.42|1823.42|10
1639519410000|2021-12-14 22:03:30|1843.5|1823.5|1842.47|1822.47|1843.5|1823.5|1842.03|1822.03|17
1639519420000|2021-12-14 22:03:40|1842.48|1822.48|1842.48|1822.48|1842.48|1822.48|1842.39|1822.39|10
1639519430000|2021-12-14 22:03:50|1842.49|1822.49|1840.56|1820.56|1842.49|1822.49|1840.1|1820.1|25
1639519440000|2021-12-14 22:04:00|1840.67|1820.67|1841.24|1821.24|1841.76|1821.76|1840.67|1820.67|32
1639519450000|2021-12-14 22:04:10|1841.25|1821.25|1841.85|1821.85|1841.85|1821.85|1840.75|1820.75|27
1639519460000|2021-12-14 22:04:20|1842.09|1822.09|1843.01|1823.01|1843.15|1823.15|1842.09|1822.09|23
1639519470000|2021-12-14 22:04:30|1843.02|1823.02|1843.71|1823.71|1843.83|1823.83|1843.01|1823.01|10
1639519480000|2021-12-14 22:04:40|1843.77|1823.77|1843.94|1823.94|1843.95|1823.95|1843.71|1823.71|5
1639519490000|2021-12-14 22:04:50|1843.93|1823.93|1844.29|1824.29|1844.29|1824.29|1843.93|1823.93|11
1639519500000|2021-12-14 22:05:00|1844.25|1824.25|1845.2|1825.2|1845.2|1825.2|1844.09|1824.09|14
1639519510000|2021-12-14 22:05:10|1845.19|1825.19|1845.15|1825.15|1845.7|1825.7|1845.15|1825.15|22
1639519520000|2021-12-14 22:05:20|1845.12|1825.12|1844.17|1824.17|1845.12|1825.12|1844.13|1824.13|24
1639519530000|2021-12-14 22:05:30|1844.18|1824.18|1844.15|1824.15|1844.2|1824.2|1843.53|1823.53|29
1639519540000|2021-12-14 22:05:40|1844.14|1824.14|1844.5|1824.5|1844.5|1824.5|1844.1|1824.1|20
1639519550000|2021-12-14 22:05:50|1844.52|1824.52|1844.68|1824.68|1844.68|1824.68|1844.44|1824.44|20
1639519560000|2021-12-14 22:06:00|1844.74|1824.74|1845.37|1825.37|1845.37|1825.37|1844.74|1824.74|14
1639519570000|2021-12-14 22:06:10|1845.23|1825.23|1845.54|1825.54|1846.46|1826.46|1845.23|1825.23|23
1639519580000|2021-12-14 22:06:20|1845.57|1825.57|1846.12|1826.12|1846.26|1826.26|1845.53|1825.53|17
1639519590000|2021-12-14 22:06:30|1846.21|1826.21|1846.55|1826.55|1846.55|1826.55|1846.08|1826.08|26
1639519600000|2021-12-14 22:06:40|1846.59|1826.59|1846.28|1826.28|1846.66|1826.66|1846.2|1826.2|15
1639519610000|2021-12-14 22:06:50|1846.23|1826.23|1846.57|1826.57|1846.57|1826.57|1846.05|1826.05|23
1639519620000|2021-12-14 22:07:00|1846.73|1826.73|1847.03|1827.03|1847.03|1827.03|1846.73|1826.73|12
1639519630000|2021-12-14 22:07:10|1847.13|1827.13|1847.46|1827.46|1847.61|1827.61|1847.13|1827.13|26
1639519640000|2021-12-14 22:07:20|1847.56|1827.56|1847.95|1827.95|1847.95|1827.95|1847.56|1827.56|10
1639519650000|2021-12-14 22:07:30|1847.98|1827.98|1848.53|1828.53|1848.55|1828.55|1847.98|1827.98|28
1639519660000|2021-12-14 22:07:40|1848.55|1828.55|1848.83|1828.83|1848.91|1828.91|1848.55|1828.55|13
1639519670000|2021-12-14 22:07:50|1848.88|1828.88|1848.55|1828.55|1848.88|1828.88|1848.39|1828.39|22
1639519680000|2021-12-14 22:08:00|1848.54|1828.54|1849.42|1829.42|1849.42|1829.42|1848.54|1828.54|15
1639519690000|2021-12-14 22:08:10|1849.44|1829.44|1849.63|1829.63|1849.84|1829.84|1849.43|1829.43|18
1639519700000|2021-12-14 22:08:20|1849.78|1829.78|1850.14|1830.14|1850.14|1830.14|1849.75|1829.75|9
1639519710000|2021-12-14 22:08:30|1850.13|1830.13|1851.34|1831.34|1851.88|1831.88|1850.07|1830.07|26
1639519720000|2021-12-14 22:08:40|1851.54|1831.54|1851.59|1831.59|1852.42|1832.42|1851.54|1831.54|29
1639519730000|2021-12-14 22:08:50|1851.61|1831.61|1850.49|1830.49|1851.62|1831.62|1850.18|1830.18|29
1639519740000|2021-12-14 22:09:00|1850.5|1830.5|1852.26|1832.26|1852.44|1832.44|1850.5|1830.5|28
1639519750000|2021-12-14 22:09:10|1852.32|1832.32|1853.62|1833.62|1853.62|1833.62|1852.32|1832.32|24
1639519760000|2021-12-14 22:09:20|1853.47|1833.47|1852.94|1832.94|1853.61|1833.61|1852.94|1832.94|20
1639519770000|2021-12-14 22:09:30|1852.85|1832.85|1852.3|1832.3|1852.85|1832.85|1852.22|1832.22|14
1639519780000|2021-12-14 22:09:40|1852.41|1832.41|1852.57|1832.57|1852.57|1832.57|1852.27|1832.27|17
1639519790000|2021-12-14 22:09:50|1852.5|1832.5|1853.21|1833.21|1853.24|1833.24|1852.49|1832.49|21
1639519800000|2021-12-14 22:10:00|1853.3|1833.3|1854.66|1834.66|1854.66|1834.66|1853.3|1833.3|25
1639519810000|2021-12-14 22:10:10|1854.75|1834.75|1855.08|1835.08|1855.08|1835.08|1854.75|1834.75|4
1639519820000|2021-12-14 22:10:20|1855.21|1835.21|1855.01|1835.01|1855.22|1835.22|1855.01|1835.01|3
1639519830000|2021-12-14 22:10:30|1854.99|1834.99|1855.15|1835.15|1855.15|1835.15|1854.99|1834.99|5
1639519840000|2021-12-14 22:10:40|1855.26|1835.26|1855.26|1835.26|1855.26|1835.26|1855.26|1835.26|1
1639519850000|2021-12-14 22:10:50|1855.25|1835.25|1856.3|1836.3|1856.3|1836.3|1855.25|1835.25|6
1639519860000|2021-12-14 22:11:00|1856.5|1836.5|1856.5|1836.5|1856.5|1836.5|1856.21|1836.21|4
1639519870000|2021-12-14 22:11:10|1856.81|1836.81|1856.15|1836.15|1857|1837|1856.11|1836.11|29
1639519880000|2021-12-14 22:11:20|1856.23|1836.23|1856.24|1836.24|1856.31|1836.31|1856.1|1836.1|23
1639519890000|2021-12-14 22:11:30|1856.09|1836.09|1856.23|1836.23|1856.24|1836.24|1856|1836|21
1639519900000|2021-12-14 22:11:40|1856.15|1836.15|1855.17|1835.17|1856.15|1836.15|1855.17|1835.17|14
1639519910000|2021-12-14 22:11:50|1855.12|1835.12|1853.78|1833.78|1855.12|1835.12|1853.71|1833.71|28
1639519920000|2021-12-14 22:12:00|1853.79|1833.79|1853.17|1833.17|1853.82|1833.82|1853.17|1833.17|31
1639519930000|2021-12-14 22:12:10|1853.14|1833.14|1853.01|1833.01|1853.25|1833.25|1852.95|1832.95|21
1639519940000|2021-12-14 22:12:20|1853|1833|1850.74|1830.74|1853.03|1833.03|1850.74|1830.74|31
1639519950000|2021-12-14 22:12:30|1850.53|1830.53|1847.83|1827.83|1850.53|1830.53|1847.83|1827.83|28
1639519960000|2021-12-14 22:12:40|1847.82|1827.82|1847.72|1827.72|1847.82|1827.82|1846.72|1826.72|24
1639519970000|2021-12-14 22:12:50|1847.74|1827.74|1848.26|1828.26|1848.31|1828.31|1847.73|1827.73|33
1639519980000|2021-12-14 22:13:00|1848.24|1828.24|1849.43|1829.43|1849.67|1829.67|1848.23|1828.23|17
1639519990000|2021-12-14 22:13:10|1849.61|1829.61|1848.42|1828.42|1849.61|1829.61|1848.42|1828.42|9
1639520000000|2021-12-14 22:13:20|1848.41|1828.41|1848.24|1828.24|1848.41|1828.41|1848.24|1828.24|6
1639520010000|2021-12-14 22:13:30|1848.28|1828.28|1848.5|1828.5|1848.5|1828.5|1848.27|1828.27|5
1639520020000|2021-12-14 22:13:40|1848.59|1828.59|1848.4|1828.4|1848.69|1828.69|1848.4|1828.4|5
1639520030000|2021-12-14 22:13:50|1848.38|1828.38|1844.49|1824.49|1848.39|1828.39|1844.49|1824.49|29
1639520040000|2021-12-14 22:14:00|1844.45|1824.45|1844.36|1824.36|1844.55|1824.55|1844.05|1824.05|18
1639520050000|2021-12-14 22:14:10|1844.34|1824.34|1845.09|1825.09|1845.09|1825.09|1843.99|1823.99|21
1639520060000|2021-12-14 22:14:20|1845.2|1825.2|1845.62|1825.62|1845.62|1825.62|1845.05|1825.05|29
1639520070000|2021-12-14 22:14:30|1845.96|1825.96|1847.33|1827.33|1847.33|1827.33|1845.96|1825.96|13
1639520080000|2021-12-14 22:14:40|1847.46|1827.46|1847.46|1827.46|1847.46|1827.46|1847.35|1827.35|5
1639520090000|2021-12-14 22:14:50|1847.74|1827.74|1848.65|1828.65|1848.7|1828.7|1847.74|1827.74|20
1639520100000|2021-12-14 22:15:00|1848.63|1828.63|1848.11|1828.11|1848.63|1828.63|1847.86|1827.86|26
1639520110000|2021-12-14 22:15:10|1848.14|1828.14|1847.69|1827.69|1848.14|1828.14|1847.15|1827.15|30
1639520120000|2021-12-14 22:15:20|1847.19|1827.19|1847.24|1827.24|1848.01|1828.01|1847.19|1827.19|16
1639520130000|2021-12-14 22:15:30|1847.64|1827.64|1847.96|1827.96|1848.03|1828.03|1847.64|1827.64|9
1639520140000|2021-12-14 22:15:40|1847.97|1827.97|1848.78|1828.78|1849.26|1829.26|1847.96|1827.96|12
1639520150000|2021-12-14 22:15:50|1848.83|1828.83|1851.59|1831.59|1851.59|1831.59|1848.81|1828.81|23
1639520160000|2021-12-14 22:16:00|1851.38|1831.38|1852.31|1832.31|1852.31|1832.31|1851.38|1831.38|19
1639520170000|2021-12-14 22:16:10|1852.3|1832.3|1851.62|1831.62|1852.3|1832.3|1851.57|1831.57|25
1639520180000|2021-12-14 22:16:20|1851.64|1831.64|1851.71|1831.71|1851.74|1831.74|1851.33|1831.33|18
1639520190000|2021-12-14 22:16:30|1851.7|1831.7|1851.73|1831.73|1851.83|1831.83|1851.69|1831.69|15
1639520200000|2021-12-14 22:16:40|1851.72|1831.72|1851.25|1831.25|1851.72|1831.72|1851.21|1831.21|25
1639520210000|2021-12-14 22:16:50|1851.27|1831.27|1850.96|1830.96|1851.27|1831.27|1850.78|1830.78|25
1639520220000|2021-12-14 22:17:00|1851.04|1831.04|1850.99|1830.99|1851.07|1831.07|1850.84|1830.84|10
1639520230000|2021-12-14 22:17:10|1851.56|1831.56|1849.7|1829.7|1851.56|1831.56|1849.65|1829.65|26
1639520240000|2021-12-14 22:17:20|1849.68|1829.68|1848.3|1828.3|1849.68|1829.68|1848.24|1828.24|23
1639520250000|2021-12-14 22:17:30|1848.24|1828.24|1846.64|1826.64|1848.24|1828.24|1846.59|1826.59|21
1639520260000|2021-12-14 22:17:40|1845.77|1825.77|1845.85|1825.85|1845.86|1825.86|1845.69|1825.69|16
1639520270000|2021-12-14 22:17:50|1845.83|1825.83|1846.56|1826.56|1846.67|1826.67|1845.74|1825.74|20
1639520280000|2021-12-14 22:18:00|1846.55|1826.55|1846.74|1826.74|1846.75|1826.75|1846.53|1826.53|8
1639520290000|2021-12-14 22:18:10|1846.72|1826.72|1848.34|1828.34|1848.34|1828.34|1846.57|1826.57|25
1639520300000|2021-12-14 22:18:20|1848.31|1828.31|1847.82|1827.82|1848.47|1828.47|1847.81|1827.81|15
1639520310000|2021-12-14 22:18:30|1847.89|1827.89|1846.63|1826.63|1847.89|1827.89|1846.63|1826.63|25
1639520320000|2021-12-14 22:18:40|1846.61|1826.61|1846.45|1826.45|1846.61|1826.61|1846.45|1826.45|8
1639520330000|2021-12-14 22:18:50|1846.32|1826.32|1846.28|1826.28|1846.56|1826.56|1846.02|1826.02|18
1639520340000|2021-12-14 22:19:00|1846.23|1826.23|1846.06|1826.06|1846.37|1826.37|1846.06|1826.06|9
1639520350000|2021-12-14 22:19:10|1846.11|1826.11|1846.49|1826.49|1846.49|1826.49|1846.11|1826.11|7
1639520360000|2021-12-14 22:19:20|1846.47|1826.47|1846.48|1826.48|1846.51|1826.51|1846.44|1826.44|6
1639520370000|2021-12-14 22:19:30|1846.46|1826.46|1846.12|1826.12|1846.46|1826.46|1846.12|1826.12|6
1639520380000|2021-12-14 22:19:40|1846.24|1826.24|1846.24|1826.24|1846.24|1826.24|1846.24|1826.24|1
1639520390000|2021-12-14 22:19:50|1846.29|1826.29|1847.41|1827.41|1847.42|1827.42|1845.76|1825.76|16
1639520400000|2021-12-14 22:20:00|1847.45|1827.45|1850.12|1830.12|1850.12|1830.12|1847.45|1827.45|18
1639520410000|2021-12-14 22:20:10|1850.14|1830.14|1850.22|1830.22|1851.1|1831.1|1850.04|1830.04|28
1639520420000|2021-12-14 22:20:20|1850.17|1830.17|1848.95|1828.95|1850.2|1830.2|1848.91|1828.91|26
1639520430000|2021-12-14 22:20:30|1848.96|1828.96|1848.28|1828.28|1848.96|1828.96|1848.28|1828.28|20
1639520440000|2021-12-14 22:20:40|1848.22|1828.22|1848.15|1828.15|1848.25|1828.25|1848.06|1828.06|10
1639520450000|2021-12-14 22:20:50|1848.14|1828.14|1847.42|1827.42|1848.14|1828.14|1847.35|1827.35|17
1639520460000|2021-12-14 22:21:00|1847.41|1827.41|1846.73|1826.73|1847.45|1827.45|1846.71|1826.71|12
1639520470000|2021-12-14 22:21:10|1846.59|1826.59|1846.4|1826.4|1846.64|1826.64|1846.4|1826.4|9
1639520480000|2021-12-14 22:21:20|1845.76|1825.76|1845.34|1825.34|1845.76|1825.76|1845.15|1825.15|13
1639520490000|2021-12-14 22:21:30|1845.33|1825.33|1845.13|1825.13|1845.36|1825.36|1845.11|1825.11|12
1639520500000|2021-12-14 22:21:40|1845.12|1825.12|1844.82|1824.82|1845.12|1825.12|1844.14|1824.14|15
1639520510000|2021-12-14 22:21:50|1845.18|1825.18|1845.86|1825.86|1845.86|1825.86|1845.18|1825.18|14
1639520520000|2021-12-14 22:22:00|1845.87|1825.87|1845.89|1825.89|1845.9|1825.9|1845.84|1825.84|20
1639520530000|2021-12-14 22:22:10|1845.9|1825.9|1845.9|1825.9|1845.91|1825.91|1845.78|1825.78|7
1639520540000|2021-12-14 22:22:20|1845.88|1825.88|1848.58|1828.58|1848.74|1828.74|1845.86|1825.86|21
1639520550000|2021-12-14 22:22:30|1848.47|1828.47|1848.42|1828.42|1848.72|1828.72|1847.84|1827.84|20
1639520560000|2021-12-14 22:22:40|1848.39|1828.39|1847.7|1827.7|1848.39|1828.39|1847.69|1827.69|10
1639520570000|2021-12-14 22:22:50|1847.67|1827.67|1847.25|1827.25|1847.68|1827.68|1847.25|1827.25|9
1639520580000|2021-12-14 22:23:00|1846.8|1826.8|1846.81|1826.81|1847.26|1827.26|1846.67|1826.67|9
1639520590000|2021-12-14 22:23:10|1846.89|1826.89|1846.81|1826.81|1846.89|1826.89|1846.69|1826.69|10
1639520600000|2021-12-14 22:23:20|1846.85|1826.85|1846.81|1826.81|1846.85|1826.85|1846.81|1826.81|6
1639520610000|2021-12-14 22:23:30|1846.75|1826.75|1844.54|1824.54|1846.81|1826.81|1844.53|1824.53|20
1639520620000|2021-12-14 22:23:40|1844.44|1824.44|1843.59|1823.59|1844.44|1824.44|1843.41|1823.41|20
1639520630000|2021-12-14 22:23:50|1843.6|1823.6|1842.5|1822.5|1843.71|1823.71|1842.5|1822.5|14
1639520640000|2021-12-14 22:24:00|1842.62|1822.62|1842.53|1822.53|1842.63|1822.63|1842.5|1822.5|7
1639520650000|2021-12-14 22:24:10|1842.52|1822.52|1844.21|1824.21|1844.41|1824.41|1842.52|1822.52|22
1639520660000|2021-12-14 22:24:20|1844.2|1824.2|1843.54|1823.54|1844.33|1824.33|1843.54|1823.54|11
1639520670000|2021-12-14 22:24:30|1843.55|1823.55|1843.52|1823.52|1843.64|1823.64|1843.48|1823.48|17
1639520680000|2021-12-14 22:24:40|1843.53|1823.53|1843.06|1823.06|1843.53|1823.53|1842.97|1822.97|15
1639520690000|2021-12-14 22:24:50|1843.05|1823.05|1842.83|1822.83|1843.05|1823.05|1842.82|1822.82|16
1639520700000|2021-12-14 22:25:00|1842.84|1822.84|1842.34|1822.34|1842.84|1822.84|1842.34|1822.34|10
1639520710000|2021-12-14 22:25:10|1842.37|1822.37|1842.61|1822.61|1842.67|1822.67|1842.3|1822.3|16
1639520720000|2021-12-14 22:25:20|1842.65|1822.65|1842.42|1822.42|1842.65|1822.65|1842.42|1822.42|21
1639520730000|2021-12-14 22:25:30|1842.4|1822.4|1842.2|1822.2|1842.54|1822.54|1842.19|1822.19|13
1639520740000|2021-12-14 22:25:40|1842.13|1822.13|1842.24|1822.24|1842.24|1822.24|1842.13|1822.13|2
1639520750000|2021-12-14 22:25:50|1842.23|1822.23|1841.78|1821.78|1842.32|1822.32|1841.75|1821.75|13
1639520760000|2021-12-14 22:26:00|1841.61|1821.61|1841.54|1821.54|1841.73|1821.73|1841.15|1821.15|13
1639520770000|2021-12-14 22:26:10|1841.56|1821.56|1839.57|1819.57|1841.58|1821.58|1839.55|1819.55|23
1639520780000|2021-12-14 22:26:20|1839.95|1819.95|1839.11|1819.11|1839.95|1819.95|1839.05|1819.05|27
1639520790000|2021-12-14 22:26:30|1838.91|1818.91|1838.27|1818.27|1838.93|1818.93|1838.27|1818.27|21
1639520800000|2021-12-14 22:26:40|1838.28|1818.28|1838.32|1818.32|1838.42|1818.42|1838.15|1818.15|18
1639520810000|2021-12-14 22:26:50|1838.18|1818.18|1838.1|1818.1|1838.18|1818.18|1837.94|1817.94|19
1639520820000|2021-12-14 22:27:00|1838.27|1818.27|1838.42|1818.42|1838.53|1818.53|1838.13|1818.13|28
1639520830000|2021-12-14 22:27:10|1838.36|1818.36|1838.5|1818.5|1838.5|1818.5|1838.35|1818.35|8
1639520840000|2021-12-14 22:27:20|1838.49|1818.49|1838.29|1818.29|1838.73|1818.73|1838.29|1818.29|17
1639520850000|2021-12-14 22:27:30|1837.95|1817.95|1837.77|1817.77|1837.99|1817.99|1837.56|1817.56|12
1639520860000|2021-12-14 22:27:40|1837.75|1817.75|1837.74|1817.74|1837.75|1817.75|1837.55|1817.55|8
1639520870000|2021-12-14 22:27:50|1837.73|1817.73|1837.62|1817.62|1837.73|1817.73|1837.62|1817.62|3
1639520880000|2021-12-14 22:28:00|1837.65|1817.65|1838.36|1818.36|1838.43|1818.43|1837.65|1817.65|12
1639520890000|2021-12-14 22:28:10|1838.38|1818.38|1839.27|1819.27|1839.27|1819.27|1838.38|1818.38|7
1639520900000|2021-12-14 22:28:20|1839.14|1819.14|1838.71|1818.71|1839.14|1819.14|1838.67|1818.67|6
1639520910000|2021-12-14 22:28:30|1838.58|1818.58|1838.46|1818.46|1838.63|1818.63|1838.46|1818.46|10
1639520920000|2021-12-14 22:28:40|1838.21|1818.21|1838.24|1818.24|1838.24|1818.24|1838.21|1818.21|3
1639520930000|2021-12-14 22:28:50|1838.25|1818.25|1838.27|1818.27|1838.3|1818.3|1838.18|1818.18|6
1639520940000|2021-12-14 22:29:00|1838.31|1818.31|1837.34|1817.34|1838.31|1818.31|1837.34|1817.34|12
1639520950000|2021-12-14 22:29:10|1837.26|1817.26|1837.18|1817.18|1837.29|1817.29|1837.14|1817.14|7
1639520960000|2021-12-14 22:29:20|1837.14|1817.14|1837.14|1817.14|1837.14|1817.14|1836.95|1816.95|8
1639520970000|2021-12-14 22:29:30|1836.87|1816.87|1837|1817|1837.14|1817.14|1836.87|1816.87|18
1639520980000|2021-12-14 22:29:40|1837.03|1817.03|1837.02|1817.02|1837.03|1817.03|1837.01|1817.01|3
1639520990000|2021-12-14 22:29:50|1837|1817|1837.12|1817.12|1837.26|1817.26|1836.99|1816.99|9
1639521000000|2021-12-14 22:30:00|1837.26|1817.26|1837.47|1817.47|1837.77|1817.77|1836.8|1816.8|16
1639521010000|2021-12-14 22:30:10|1837.73|1817.73|1837.99|1817.99|1837.99|1817.99|1837.56|1817.56|7
1639521020000|2021-12-14 22:30:20|1838.34|1818.34|1838.13|1818.13|1838.36|1818.36|1838.04|1818.04|20
1639521030000|2021-12-14 22:30:30|1838.16|1818.16|1838.1|1818.1|1838.28|1818.28|1838.1|1818.1|19
1639521040000|2021-12-14 22:30:40|1838.08|1818.08|1838.26|1818.26|1838.34|1818.34|1838.08|1818.08|12
1639521050000|2021-12-14 22:30:50|1838.22|1818.22|1838.05|1818.05|1838.3|1818.3|1838.05|1818.05|11
1639521060000|2021-12-14 22:31:00|1838.3|1818.3|1837.35|1817.35|1838.3|1818.3|1837.35|1817.35|24
1639521070000|2021-12-14 22:31:10|1837.34|1817.34|1837.3|1817.3|1837.34|1817.34|1837.3|1817.3|7
1639521080000|2021-12-14 22:31:20|1837.47|1817.47|1837.47|1817.47|1837.48|1817.48|1837.47|1817.47|3
1639521090000|2021-12-14 22:31:30|1837.48|1817.48|1837.37|1817.37|1837.52|1817.52|1837.37|1817.37|9
1639521100000|2021-12-14 22:31:40|1837.4|1817.4|1837.29|1817.29|1837.47|1817.47|1837.29|1817.29|11
1639521110000|2021-12-14 22:31:50|1837.53|1817.53|1837.65|1817.65|1837.98|1817.98|1837.53|1817.53|17
1639521120000|2021-12-14 22:32:00|1837.56|1817.56|1837.55|1817.55|1837.69|1817.69|1837.55|1817.55|9
1639521130000|2021-12-14 22:32:10|1837.54|1817.54|1837.58|1817.58|1837.58|1817.58|1837.46|1817.46|6
1639521140000|2021-12-14 22:32:20|1837.64|1817.64|1837.57|1817.57|1837.64|1817.64|1837.57|1817.57|13
1639521150000|2021-12-14 22:32:30|1837.58|1817.58|1837.54|1817.54|1837.58|1817.58|1837.48|1817.48|5
1639521160000|2021-12-14 22:32:40|1837.52|1817.52|1837.52|1817.52|1837.52|1817.52|1837.52|1817.52|1
1639521170000|2021-12-14 22:32:50|1837.55|1817.55|1837.6|1817.6|1837.61|1817.61|1837.5|1817.5|10
1639521180000|2021-12-14 22:33:00|1837.59|1817.59|1837.58|1817.58|1837.62|1817.62|1837.5|1817.5|12
1639521190000|2021-12-14 22:33:10|1837.57|1817.57|1837.6|1817.6|1837.62|1817.62|1837.5|1817.5|11
1639521200000|2021-12-14 22:33:20|1837.53|1817.53|1838.19|1818.19|1838.2|1818.2|1837.5|1817.5|14
1639521210000|2021-12-14 22:33:30|1838.28|1818.28|1838.26|1818.26|1838.33|1818.33|1838.14|1818.14|10
1639521220000|2021-12-14 22:33:40|1838.25|1818.25|1838.04|1818.04|1838.25|1818.25|1837.88|1817.88|20
1639521230000|2021-12-14 22:33:50|1838|1818|1837.3|1817.3|1838.05|1818.05|1837.3|1817.3|18
1639521240000|2021-12-14 22:34:00|1837.28|1817.28|1837.14|1817.14|1837.43|1817.43|1836.99|1816.99|21
1639521250000|2021-12-14 22:34:10|1837.12|1817.12|1836.96|1816.96|1837.17|1817.17|1836.96|1816.96|17
1639521260000|2021-12-14 22:34:20|1836.97|1816.97|1837.09|1817.09|1837.1|1817.1|1836.92|1816.92|6
1639521270000|2021-12-14 22:34:30|1837.1|1817.1|1836.98|1816.98|1837.1|1817.1|1836.98|1816.98|8
1639521280000|2021-12-14 22:34:40|1836.99|1816.99|1836.98|1816.98|1836.99|1816.99|1836.92|1816.92|8
1639521290000|2021-12-14 22:34:50|1836.97|1816.97|1836.91|1816.91|1836.97|1816.97|1836.7|1816.7|12
1639521300000|2021-12-14 22:35:00|1836.92|1816.92|1836.86|1816.86|1836.92|1816.92|1836.81|1816.81|8
1639521310000|2021-12-14 22:35:10|1836.87|1816.87|1836.27|1816.27|1836.88|1816.88|1836.05|1816.05|24
1639521320000|2021-12-14 22:35:20|1836.09|1816.09|1836.02|1816.02|1836.25|1816.25|1836.02|1816.02|11
1639521330000|2021-12-14 22:35:30|1835.76|1815.76|1836|1816|1836.03|1816.03|1835.76|1815.76|11
1639521340000|2021-12-14 22:35:40|1835.99|1815.99|1835.88|1815.88|1836.01|1816.01|1835.76|1815.76|14
1639521350000|2021-12-14 22:35:50|1835.84|1815.84|1835.87|1815.87|1835.87|1815.87|1835.72|1815.72|15
1639521360000|2021-12-14 22:36:00|1835.86|1815.86|1835.75|1815.75|1835.92|1815.92|1835.75|1815.75|21
1639521370000|2021-12-14 22:36:10|1835.76|1815.76|1835.85|1815.85|1835.85|1815.85|1835.75|1815.75|14
1639521380000|2021-12-14 22:36:20|1835.9|1815.9|1837.58|1817.58|1837.58|1817.58|1835.9|1815.9|17
1639521390000|2021-12-14 22:36:30|1837.64|1817.64|1839.62|1819.62|1839.62|1819.62|1837.64|1817.64|13
1639521400000|2021-12-14 22:36:40|1839.86|1819.86|1841.41|1821.41|1841.47|1821.47|1839.86|1819.86|12
1639521410000|2021-12-14 22:36:50|1841.37|1821.37|1841.88|1821.88|1841.88|1821.88|1841.37|1821.37|17
1639521420000|2021-12-14 22:37:00|1841.94|1821.94|1842.53|1822.53|1842.53|1822.53|1841.94|1821.94|6
1639521430000|2021-12-14 22:37:10|1842.65|1822.65|1842.15|1822.15|1842.66|1822.66|1842.15|1822.15|7
1639521440000|2021-12-14 22:37:20|1842.09|1822.09|1842.12|1822.12|1842.26|1822.26|1842.03|1822.03|10
1639521450000|2021-12-14 22:37:30|1842.13|1822.13|1842.64|1822.64|1842.96|1822.96|1841.91|1821.91|27
1639521460000|2021-12-14 22:37:40|1842.56|1822.56|1842.83|1822.83|1842.87|1822.87|1842.51|1822.51|17
1639521470000|2021-12-14 22:37:50|1842.77|1822.77|1842.83|1822.83|1842.83|1822.83|1842.77|1822.77|2
1639521480000|2021-12-14 22:38:00|1842.84|1822.84|1843.44|1823.44|1843.44|1823.44|1842.64|1822.64|9
1639521490000|2021-12-14 22:38:10|1842.86|1822.86|1842.77|1822.77|1842.86|1822.86|1842.77|1822.77|2
1639521500000|2021-12-14 22:38:20|1842.86|1822.86|1842.83|1822.83|1842.86|1822.86|1842.83|1822.83|3
1639521510000|2021-12-14 22:38:30|1842.84|1822.84|1842.77|1822.77|1842.87|1822.87|1842.77|1822.77|4
1639521520000|2021-12-14 22:38:40|1842.87|1822.87|1842.89|1822.89|1842.89|1822.89|1842.77|1822.77|3
1639521530000|2021-12-14 22:38:50|1842.86|1822.86|1842.78|1822.78|1842.89|1822.89|1842.68|1822.68|14
1639521540000|2021-12-14 22:39:00|1842.76|1822.76|1842.89|1822.89|1842.89|1822.89|1842.74|1822.74|3
1639521550000|2021-12-14 22:39:10|1842.76|1822.76|1842.96|1822.96|1842.96|1822.96|1842.76|1822.76|4
1639521560000|2021-12-14 22:39:20|1842.77|1822.77|1842.75|1822.75|1842.91|1822.91|1842.75|1822.75|10
1639521570000|2021-12-14 22:39:30|1842.9|1822.9|1842.72|1822.72|1842.9|1822.9|1842.63|1822.63|11
1639521580000|2021-12-14 22:39:40|1842.75|1822.75|1842.71|1822.71|1842.77|1822.77|1842.71|1822.71|3
1639521590000|2021-12-14 22:39:50|1842.65|1822.65|1842.65|1822.65|1842.65|1822.65|1842.65|1822.65|1
1639521600000|2021-12-14 22:40:00|1842.61|1822.61|1842.61|1822.61|1842.61|1822.61|1842.61|1822.61|1
1639521610000|2021-12-14 22:40:10|1842.6|1822.6|1840.76|1820.76|1842.6|1822.6|1840.76|1820.76|12
1639521620000|2021-12-14 22:40:20|1840.8|1820.8|1838.61|1818.61|1840.8|1820.8|1838.61|1818.61|13
1639521630000|2021-12-14 22:40:30|1838.39|1818.39|1836.59|1816.59|1838.39|1818.39|1836.58|1816.58|24
1639521640000|2021-12-14 22:40:40|1836.58|1816.58|1836.55|1816.55|1836.65|1816.65|1836.55|1816.55|13
1639521650000|2021-12-14 22:40:50|1836.56|1816.56|1836.54|1816.54|1836.65|1816.65|1836.54|1816.54|18
1639521660000|2021-12-14 22:41:00|1836.52|1816.52|1836.27|1816.27|1836.56|1816.56|1836.27|1816.27|13
1639521670000|2021-12-14 22:41:10|1836.26|1816.26|1836.08|1816.08|1836.29|1816.29|1836.08|1816.08|5
1639521680000|2021-12-14 22:41:20|1836.07|1816.07|1835.97|1815.97|1836.07|1816.07|1835.9|1815.9|9
1639521690000|2021-12-14 22:41:30|1835.98|1815.98|1835.89|1815.89|1835.98|1815.98|1835.87|1815.87|15
1639521700000|2021-12-14 22:41:40|1835.88|1815.88|1835.85|1815.85|1835.88|1815.88|1835.85|1815.85|7
1639521710000|2021-12-14 22:41:50|1835.88|1815.88|1835.82|1815.82|1835.91|1815.91|1835.8|1815.8|20
1639521720000|2021-12-14 22:42:00|1835.83|1815.83|1835.73|1815.73|1835.95|1815.95|1835.71|1815.71|21
1639521730000|2021-12-14 22:42:10|1835.72|1815.72|1835.77|1815.77|1835.77|1815.77|1835.66|1815.66|13
1639521740000|2021-12-14 22:42:20|1835.74|1815.74|1835.68|1815.68|1835.78|1815.78|1835.68|1815.68|9
1639521750000|2021-12-14 22:42:30|1835.63|1815.63|1836.57|1816.57|1836.57|1816.57|1835.63|1815.63|19
1639521760000|2021-12-14 22:42:40|1836.58|1816.58|1837.54|1817.54|1837.93|1817.93|1836.55|1816.55|25
1639521770000|2021-12-14 22:42:50|1837.58|1817.58|1838.3|1818.3|1838.3|1818.3|1837.54|1817.54|8
1639521780000|2021-12-14 22:43:00|1838.09|1818.09|1838.42|1818.42|1838.42|1818.42|1838.06|1818.06|4
1639521790000|2021-12-14 22:43:10|1838.27|1818.27|1838.27|1818.27|1838.27|1818.27|1838.27|1818.27|1
1639521800000|2021-12-14 22:43:20|1838.29|1818.29|1839.48|1819.48|1839.49|1819.49|1838.24|1818.24|16
1639521810000|2021-12-14 22:43:30|1839.47|1819.47|1839.55|1819.55|1839.55|1819.55|1839.42|1819.42|6
1639521820000|2021-12-14 22:43:40|1839.54|1819.54|1839.39|1819.39|1839.54|1819.54|1839.32|1819.32|15
1639521830000|2021-12-14 22:43:50|1839.18|1819.18|1839.48|1819.48|1839.49|1819.49|1839.14|1819.14|11
1639521840000|2021-12-14 22:44:00|1839.57|1819.57|1839.71|1819.71|1840.16|1820.16|1839.57|1819.57|16
1639521850000|2021-12-14 22:44:10|1840.16|1820.16|1840.36|1820.36|1840.36|1820.36|1840.06|1820.06|8
1639521860000|2021-12-14 22:44:20|1840.47|1820.47|1841|1821|1841|1821|1840.47|1820.47|6
1639521870000|2021-12-14 22:44:30|1841.3|1821.3|1843.52|1823.52|1843.52|1823.52|1841.3|1821.3|18
1639521880000|2021-12-14 22:44:40|1843.51|1823.51|1844.67|1824.67|1844.67|1824.67|1843.5|1823.5|23
1639521890000|2021-12-14 22:44:50|1844.59|1824.59|1848.49|1828.49|1848.49|1828.49|1844.59|1824.59|30
1639521900000|2021-12-14 22:45:00|1848.42|1828.42|1848.5|1828.5|1848.97|1828.97|1848.42|1828.42|13
1639521910000|2021-12-14 22:45:10|1848.61|1828.61|1848.61|1828.61|1848.62|1828.62|1848.61|1828.61|3
1639521920000|2021-12-14 22:45:20|1848.62|1828.62|1847.93|1827.93|1848.62|1828.62|1847.93|1827.93|25
1639521930000|2021-12-14 22:45:30|1847.92|1827.92|1845.98|1825.98|1848.07|1828.07|1845.88|1825.88|23
1639521940000|2021-12-14 22:45:40|1845.97|1825.97|1845.57|1825.57|1846.27|1826.27|1845.56|1825.56|16
1639521950000|2021-12-14 22:45:50|1845.56|1825.56|1845.74|1825.74|1845.74|1825.74|1845.54|1825.54|16
1639521960000|2021-12-14 22:46:00|1845.83|1825.83|1845.79|1825.79|1845.99|1825.99|1845.79|1825.79|7
1639521970000|2021-12-14 22:46:10|1846.09|1826.09|1845.73|1825.73|1846.09|1826.09|1845.73|1825.73|11
1639521980000|2021-12-14 22:46:20|1845.81|1825.81|1845.76|1825.76|1846.01|1826.01|1845.73|1825.73|8
1639521990000|2021-12-14 22:46:30|1845.79|1825.79|1843.92|1823.92|1845.79|1825.79|1843.86|1823.86|15
1639522000000|2021-12-14 22:46:40|1843.9|1823.9|1843.83|1823.83|1843.9|1823.9|1843.62|1823.62|16
1639522010000|2021-12-14 22:46:50|1843.61|1823.61|1843.63|1823.63|1843.87|1823.87|1843.6|1823.6|16
1639522020000|2021-12-14 22:47:00|1843.64|1823.64|1843.62|1823.62|1843.94|1823.94|1843.48|1823.48|7
1639522030000|2021-12-14 22:47:10|1843.68|1823.68|1843.68|1823.68|1843.72|1823.72|1843.64|1823.64|5
1639522040000|2021-12-14 22:47:20|1843.77|1823.77|1843.77|1823.77|1843.77|1823.77|1843.76|1823.76|3
1639522050000|2021-12-14 22:47:30|1844.05|1824.05|1844.61|1824.61|1845.02|1825.02|1844.05|1824.05|20
1639522060000|2021-12-14 22:47:40|1844.6|1824.6|1844.7|1824.7|1844.9|1824.9|1844.55|1824.55|18
1639522070000|2021-12-14 22:47:50|1844.71|1824.71|1844.55|1824.55|1845.16|1825.16|1844.52|1824.52|15
1639522080000|2021-12-14 22:48:00|1844.5|1824.5|1844.46|1824.46|1844.98|1824.98|1844.44|1824.44|18
1639522090000|2021-12-14 22:48:10|1844.5|1824.5|1843.69|1823.69|1844.66|1824.66|1843.69|1823.69|20
1639522100000|2021-12-14 22:48:20|1843.66|1823.66|1843.49|1823.49|1843.69|1823.69|1843.19|1823.19|17
1639522110000|2021-12-14 22:48:30|1843.31|1823.31|1843.44|1823.44|1843.53|1823.53|1843.31|1823.31|11
1639522120000|2021-12-14 22:48:40|1843.52|1823.52|1843.43|1823.43|1843.52|1823.52|1843.29|1823.29|8
1639522130000|2021-12-14 22:48:50|1843.46|1823.46|1842.87|1822.87|1843.47|1823.47|1842.79|1822.79|13
1639522140000|2021-12-14 22:49:00|1842.77|1822.77|1842.62|1822.62|1842.77|1822.77|1842.62|1822.62|3
1639522150000|2021-12-14 22:49:10|1842.01|1822.01|1842.01|1822.01|1842.01|1822.01|1842.01|1822.01|1
1639522160000|2021-12-14 22:49:20|1842|1822|1841.88|1821.88|1842|1822|1841.88|1821.88|4
1639522170000|2021-12-14 22:49:30|1841.78|1821.78|1839.9|1819.9|1841.83|1821.83|1839.9|1819.9|21
1639522180000|2021-12-14 22:49:40|1839.86|1819.86|1838.27|1818.27|1840.32|1820.32|1838.18|1818.18|31
1639522190000|2021-12-14 22:49:50|1838.25|1818.25|1838.56|1818.56|1838.56|1818.56|1838.25|1818.25|11
1639522200000|2021-12-14 22:50:00|1838.44|1818.44|1837.87|1817.87|1838.54|1818.54|1837.85|1817.85|9
1639522210000|2021-12-14 22:50:10|1837.86|1817.86|1838.35|1818.35|1838.35|1818.35|1837.51|1817.51|17
1639522220000|2021-12-14 22:50:20|1838.84|1818.84|1839.72|1819.72|1839.73|1819.73|1838.6|1818.6|33
1639522230000|2021-12-14 22:50:30|1839.71|1819.71|1840.28|1820.28|1840.3|1820.3|1839.69|1819.69|17
1639522240000|2021-12-14 22:50:40|1840.27|1820.27|1840.55|1820.55|1840.56|1820.56|1840.26|1820.26|20
1639522250000|2021-12-14 22:50:50|1840.54|1820.54|1840.56|1820.56|1840.56|1820.56|1840.52|1820.52|9
1639522260000|2021-12-14 22:51:00|1840.55|1820.55|1840.57|1820.57|1840.58|1820.58|1840.55|1820.55|7
1639522270000|2021-12-14 22:51:10|1840.56|1820.56|1840.95|1820.95|1841.01|1821.01|1840.56|1820.56|5
1639522280000|2021-12-14 22:51:20|1840.96|1820.96|1842.44|1822.44|1842.44|1822.44|1840.96|1820.96|18
1639522290000|2021-12-14 22:51:30|1842.43|1822.43|1842.62|1822.62|1842.62|1822.62|1842.43|1822.43|4
1639522300000|2021-12-14 22:51:40|1842.61|1822.61|1842.58|1822.58|1842.61|1822.61|1842.57|1822.57|5
1639522310000|2021-12-14 22:51:50|1842.47|1822.47|1842.5|1822.5|1842.5|1822.5|1842.47|1822.47|2
1639522320000|2021-12-14 22:52:00|1842.52|1822.52|1843.12|1823.12|1843.21|1823.21|1842.45|1822.45|9
1639522330000|2021-12-14 22:52:10|1843.06|1823.06|1843.08|1823.08|1843.08|1823.08|1843.06|1823.06|2
1639522340000|2021-12-14 22:52:20|1843.11|1823.11|1843.11|1823.11|1843.11|1823.11|1843.11|1823.11|1
1639522350000|2021-12-14 22:52:30|1843.14|1823.14|1843.3|1823.3|1843.3|1823.3|1843.12|1823.12|3
1639522360000|2021-12-14 22:52:40|1843.38|1823.38|1843.35|1823.35|1843.5|1823.5|1843.35|1823.35|5
1639522370000|2021-12-14 22:52:50|1843.34|1823.34|1843.54|1823.54|1843.54|1823.54|1843.34|1823.34|5
1639522380000|2021-12-14 22:53:00|1843.55|1823.55|1843.55|1823.55|1843.55|1823.55|1843.55|1823.55|1
1639522390000|2021-12-14 22:53:10|1843.6|1823.6|1843.68|1823.68|1843.76|1823.76|1843.6|1823.6|6
1639522400000|2021-12-14 22:53:20|1843.66|1823.66|1843.63|1823.63|1843.68|1823.68|1843.63|1823.63|7
1639522410000|2021-12-14 22:53:30|1843.68|1823.68|1843.62|1823.62|1843.68|1823.68|1843.62|1823.62|2
1639522420000|2021-12-14 22:53:40|1843.61|1823.61|1843.57|1823.57|1843.61|1823.61|1843.57|1823.57|2
1639522430000|2021-12-14 22:53:50|1843.81|1823.81|1843.81|1823.81|1843.84|1823.84|1843.78|1823.78|10
1639522440000|2021-12-14 22:54:00|1843.83|1823.83|1843.95|1823.95|1843.95|1823.95|1843.83|1823.83|6
1639522450000|2021-12-14 22:54:10|1843.7|1823.7|1844.5|1824.5|1844.5|1824.5|1843.7|1823.7|9
1639522460000|2021-12-14 22:54:20|1844.48|1824.48|1844.53|1824.53|1844.53|1824.53|1844.42|1824.42|7
1639522470000|2021-12-14 22:54:30|1844.64|1824.64|1845.23|1825.23|1845.23|1825.23|1844.64|1824.64|16
1639522480000|2021-12-14 22:54:40|1845.26|1825.26|1845.19|1825.19|1845.28|1825.28|1845.08|1825.08|11
1639522490000|2021-12-14 22:54:50|1844.67|1824.67|1844.86|1824.86|1844.87|1824.87|1844.53|1824.53|19
1639522500000|2021-12-14 22:55:00|1844.87|1824.87|1844.91|1824.91|1844.91|1824.91|1844.85|1824.85|7
1639522510000|2021-12-14 22:55:10|1844.9|1824.9|1844.96|1824.96|1844.99|1824.99|1844.9|1824.9|4
1639522520000|2021-12-14 22:55:20|1844.94|1824.94|1845.21|1825.21|1845.33|1825.33|1844.94|1824.94|12
1639522530000|2021-12-14 22:55:30|1845.19|1825.19|1845.52|1825.52|1845.52|1825.52|1845.12|1825.12|18
1639522540000|2021-12-14 22:55:40|1845.54|1825.54|1845.98|1825.98|1845.98|1825.98|1845.54|1825.54|7
1639522550000|2021-12-14 22:55:50|1845.58|1825.58|1845.61|1825.61|1845.75|1825.75|1845.58|1825.58|4
1639522560000|2021-12-14 22:56:00|1845.63|1825.63|1845.57|1825.57|1845.68|1825.68|1845.57|1825.57|5
1639522570000|2021-12-14 22:56:10|1845.56|1825.56|1845.58|1825.58|1845.58|1825.58|1845|1825|6
1639522580000|2021-12-14 22:56:20|1845.68|1825.68|1845.65|1825.65|1845.68|1825.68|1845.37|1825.37|12
1639522590000|2021-12-14 22:56:30|1845.75|1825.75|1846.54|1826.54|1846.54|1826.54|1845.75|1825.75|13
1639522600000|2021-12-14 22:56:40|1846.68|1826.68|1846.68|1826.68|1846.68|1826.68|1846.68|1826.68|1
1639522610000|2021-12-14 22:56:50|1846.71|1826.71|1846.74|1826.74|1846.74|1826.74|1846.62|1826.62|3
1639522620000|2021-12-14 22:57:00|1846.56|1826.56|1846.28|1826.28|1846.66|1826.66|1846.24|1826.24|8
1639522630000|2021-12-14 22:57:10|1846.24|1826.24|1846.58|1826.58|1846.62|1826.62|1846.24|1826.24|12
1639522640000|2021-12-14 22:57:20|1846.57|1826.57|1846.58|1826.58|1846.58|1826.58|1846.57|1826.57|6
1639522650000|2021-12-14 22:57:30|1846.57|1826.57|1846.56|1826.56|1846.57|1826.57|1846.47|1826.47|4
1639522660000|2021-12-14 22:57:40|1846.57|1826.57|1846.54|1826.54|1846.57|1826.57|1846.54|1826.54|2
1639522670000|2021-12-14 22:57:50|1846.53|1826.53|1846.13|1826.13|1846.55|1826.55|1845.94|1825.94|14
1639522680000|2021-12-14 22:58:00|1845.55|1825.55|1845.53|1825.53|1845.59|1825.59|1845.5|1825.5|16
1639522690000|2021-12-14 22:58:10|1845.52|1825.52|1845.56|1825.56|1845.61|1825.61|1845.5|1825.5|16
1639522700000|2021-12-14 22:58:20|1845.53|1825.53|1845.48|1825.48|1845.57|1825.57|1845.47|1825.47|15
1639522710000|2021-12-14 22:58:30|1845.46|1825.46|1845.66|1825.66|1845.79|1825.79|1845.46|1825.46|21
1639522720000|2021-12-14 22:58:40|1845.62|1825.62|1845.63|1825.63|1845.67|1825.67|1845.61|1825.61|11
1639522730000|2021-12-14 22:58:50|1845.62|1825.62|1845.61|1825.61|1845.64|1825.64|1845.47|1825.47|9
1639522740000|2021-12-14 22:59:00|1845.6|1825.6|1845.61|1825.61|1845.66|1825.66|1845.57|1825.57|16
1639522750000|2021-12-14 22:59:10|1845.6|1825.6|1845.63|1825.63|1845.63|1825.63|1845.44|1825.44|13
1639522760000|2021-12-14 22:59:20|1845.64|1825.64|1845.64|1825.64|1845.67|1825.67|1845.64|1825.64|5
1639522770000|2021-12-14 22:59:30|1845.51|1825.51|1845.19|1825.19|1845.55|1825.55|1845.19|1825.19|18
1639522780000|2021-12-14 22:59:40|1845.07|1825.07|1845.17|1825.17|1845.21|1825.21|1845|1825|5
1639522790000|2021-12-14 22:59:50|1845.14|1825.14|1844.91|1824.91|1845.14|1825.14|1844.61|1824.61|3
1639522800000|2021-12-14 23:00:00|1844.93|1824.93|1844.95|1824.95|1844.96|1824.96|1844.92|1824.92|4
1639522810000|2021-12-14 23:00:10|1844.87|1824.87|1844.52|1824.52|1844.87|1824.87|1844.51|1824.51|10
1639522820000|2021-12-14 23:00:20|1843.85|1823.85|1843.53|1823.53|1844.41|1824.41|1843.4|1823.4|20
1639522830000|2021-12-14 23:00:30|1843.52|1823.52|1843.02|1823.02|1843.55|1823.55|1842.96|1822.96|24
1639522840000|2021-12-14 23:00:40|1843.04|1823.04|1842.8|1822.8|1843.1|1823.1|1842.79|1822.79|21
1639522850000|2021-12-14 23:00:50|1842.81|1822.81|1842.79|1822.79|1842.93|1822.93|1842.64|1822.64|11
1639522860000|2021-12-14 23:01:00|1842.72|1822.72|1842.54|1822.54|1842.75|1822.75|1842.46|1822.46|25
1639522870000|2021-12-14 23:01:10|1842.53|1822.53|1841.92|1821.92|1842.53|1822.53|1841.92|1821.92|23
1639522880000|2021-12-14 23:01:20|1841.93|1821.93|1841.93|1821.93|1841.97|1821.97|1841.92|1821.92|14
1639522890000|2021-12-14 23:01:30|1841.92|1821.92|1842.36|1822.36|1842.36|1822.36|1841.92|1821.92|19
1639522900000|2021-12-14 23:01:40|1842.34|1822.34|1841.45|1821.45|1842.47|1822.47|1841.45|1821.45|14
1639522910000|2021-12-14 23:01:50|1841.43|1821.43|1841.09|1821.09|1841.43|1821.43|1841.01|1821.01|15
1639522920000|2021-12-14 23:02:00|1841.08|1821.08|1840.98|1820.98|1841.14|1821.14|1840.92|1820.92|21
1639522930000|2021-12-14 23:02:10|1840.53|1820.53|1840.47|1820.47|1840.53|1820.53|1840.47|1820.47|11
1639522940000|2021-12-14 23:02:20|1840.48|1820.48|1840.6|1820.6|1840.67|1820.67|1840.46|1820.46|11
1639522950000|2021-12-14 23:02:30|1840.62|1820.62|1840.4|1820.4|1840.62|1820.62|1840.4|1820.4|11
1639522960000|2021-12-14 23:02:40|1840.39|1820.39|1840.01|1820.01|1840.39|1820.39|1840.01|1820.01|14
1639522970000|2021-12-14 23:02:50|1840.42|1820.42|1838.74|1818.74|1840.42|1820.42|1838.69|1818.69|25
1639522980000|2021-12-14 23:03:00|1838.88|1818.88|1837.24|1817.24|1838.91|1818.91|1837|1817|12
1639522990000|2021-12-14 23:03:10|1837.19|1817.19|1836.75|1816.75|1837.19|1817.19|1836.61|1816.61|22
1639523000000|2021-12-14 23:03:20|1836.83|1816.83|1836.65|1816.65|1836.83|1816.83|1836.63|1816.63|14
1639523010000|2021-12-14 23:03:30|1836.66|1816.66|1836.7|1816.7|1836.91|1816.91|1836.66|1816.66|14
1639523020000|2021-12-14 23:03:40|1836.69|1816.69|1836.73|1816.73|1836.73|1816.73|1836.66|1816.66|7
1639523030000|2021-12-14 23:03:50|1836.7|1816.7|1836.9|1816.9|1837.02|1817.02|1836.66|1816.66|12
1639523040000|2021-12-14 23:04:00|1836.86|1816.86|1836.67|1816.67|1836.91|1816.91|1836.65|1816.65|14
1639523050000|2021-12-14 23:04:10|1836.65|1816.65|1836.59|1816.59|1836.68|1816.68|1836.58|1816.58|12
1639523060000|2021-12-14 23:04:20|1836.6|1816.6|1837.77|1817.77|1837.77|1817.77|1836.6|1816.6|25
1639523070000|2021-12-14 23:04:30|1837.79|1817.79|1838.75|1818.75|1838.75|1818.75|1837.66|1817.66|16
1639523080000|2021-12-14 23:04:40|1838.67|1818.67|1838.89|1818.89|1838.89|1818.89|1838.67|1818.67|8
1639523090000|2021-12-14 23:04:50|1838.73|1818.73|1838.56|1818.56|1838.88|1818.88|1838.53|1818.53|11
1639523100000|2021-12-14 23:05:00|1838.54|1818.54|1838.46|1818.46|1838.54|1818.54|1838.4|1818.4|3
1639523120000|2021-12-14 23:05:20|1838.39|1818.39|1838.17|1818.17|1838.39|1818.39|1838.15|1818.15|10
1639523130000|2021-12-14 23:05:30|1838.15|1818.15|1838.12|1818.12|1838.29|1818.29|1838.12|1818.12|7
1639523140000|2021-12-14 23:05:40|1838.37|1818.37|1838.12|1818.12|1838.37|1818.37|1838.12|1818.12|2
1639523150000|2021-12-14 23:05:50|1838.14|1818.14|1838.12|1818.12|1838.14|1818.14|1838.1|1818.1|6
1639523160000|2021-12-14 23:06:00|1838.13|1818.13|1838.53|1818.53|1838.68|1818.68|1838.12|1818.12|20
1639523170000|2021-12-14 23:06:10|1838.61|1818.61|1838.17|1818.17|1838.78|1818.78|1838.06|1818.06|13
1639523180000|2021-12-14 23:06:20|1838.26|1818.26|1838.14|1818.14|1838.26|1818.26|1838.14|1818.14|3
1639523190000|2021-12-14 23:06:30|1838.13|1818.13|1838.2|1818.2|1838.2|1818.2|1838.13|1818.13|5
1639523200000|2021-12-14 23:06:40|1838.23|1818.23|1838.48|1818.48|1838.51|1818.51|1838.23|1818.23|6
1639523210000|2021-12-14 23:06:50|1838.66|1818.66|1839.62|1819.62|1839.62|1819.62|1838.66|1818.66|15
1639523220000|2021-12-14 23:07:00|1839.58|1819.58|1841.95|1821.95|1842.23|1822.23|1839.54|1819.54|26
1639523230000|2021-12-14 23:07:10|1841.91|1821.91|1842.43|1822.43|1842.46|1822.46|1841.91|1821.91|25
1639523240000|2021-12-14 23:07:20|1842.35|1822.35|1841.12|1821.12|1842.35|1822.35|1841.05|1821.05|34
1639523250000|2021-12-14 23:07:30|1841.11|1821.11|1839.55|1819.55|1841.14|1821.14|1839.55|1819.55|24
1639523260000|2021-12-14 23:07:40|1839.6|1819.6|1839.67|1819.67|1839.74|1819.74|1839.33|1819.33|27
1639523270000|2021-12-14 23:07:50|1839.68|1819.68|1839.5|1819.5|1839.69|1819.69|1839.36|1819.36|17
1639523280000|2021-12-14 23:08:00|1839.65|1819.65|1839.43|1819.43|1839.88|1819.88|1839.39|1819.39|29
1639523290000|2021-12-14 23:08:10|1839.41|1819.41|1839.55|1819.55|1839.59|1819.59|1839.04|1819.04|22
1639523300000|2021-12-14 23:08:20|1839.45|1819.45|1841.67|1821.67|1841.91|1821.91|1839.24|1819.24|30
1639523310000|2021-12-14 23:08:30|1841.68|1821.68|1843.07|1823.07|1843.07|1823.07|1841.68|1821.68|10
1639523320000|2021-12-14 23:08:40|1843.05|1823.05|1843.25|1823.25|1843.25|1823.25|1843.05|1823.05|4
1639523330000|2021-12-14 23:08:50|1843.11|1823.11|1844.52|1824.52|1844.52|1824.52|1843.11|1823.11|16
1639523340000|2021-12-14 23:09:00|1844.56|1824.56|1846.43|1826.43|1846.47|1826.47|1844.56|1824.56|23
1639523350000|2021-12-14 23:09:10|1846.35|1826.35|1845.4|1825.4|1846.44|1826.44|1845.25|1825.25|23
1639523360000|2021-12-14 23:09:20|1845.41|1825.41|1845.34|1825.34|1845.42|1825.42|1845.25|1825.25|12
1639523370000|2021-12-14 23:09:30|1845.2|1825.2|1843.64|1823.64|1845.2|1825.2|1843.17|1823.17|26
1639523380000|2021-12-14 23:09:40|1843.65|1823.65|1844.55|1824.55|1844.55|1824.55|1843.54|1823.54|22
1639523390000|2021-12-14 23:09:50|1844.53|1824.53|1844.35|1824.35|1844.57|1824.57|1844.33|1824.33|11
1639523400000|2021-12-14 23:10:00|1844.37|1824.37|1843.85|1823.85|1844.49|1824.49|1843.85|1823.85|25
1639523410000|2021-12-14 23:10:10|1843.84|1823.84|1842.3|1822.3|1843.84|1823.84|1842.24|1822.24|19
1639523420000|2021-12-14 23:10:20|1842.29|1822.29|1848.45|1828.45|1848.75|1828.75|1841.61|1821.61|27
1639523430000|2021-12-14 23:10:30|1848.78|1828.78|1853.87|1833.87|1853.87|1833.87|1848.78|1828.78|30
1639523440000|2021-12-14 23:10:40|1853.81|1833.81|1857.56|1837.56|1857.61|1837.61|1853.81|1833.81|33
1639523450000|2021-12-14 23:10:50|1857.57|1837.57|1858.99|1838.99|1859.1|1839.1|1856.98|1836.98|29
1639523460000|2021-12-14 23:11:00|1858.91|1838.91|1850.98|1830.98|1858.91|1838.91|1850.98|1830.98|32
1639523470000|2021-12-14 23:11:10|1850.71|1830.71|1851|1831|1851.07|1831.07|1849.4|1829.4|34
1639523480000|2021-12-14 23:11:20|1850.99|1830.99|1849.95|1829.95|1851.15|1831.15|1849.63|1829.63|26
1639523490000|2021-12-14 23:11:30|1849.92|1829.92|1848.93|1828.93|1849.92|1829.92|1848.93|1828.93|30
1639523500000|2021-12-14 23:11:40|1849.41|1829.41|1849.33|1829.33|1849.81|1829.81|1848.86|1828.86|31
1639523510000|2021-12-14 23:11:50|1849.31|1829.31|1848.29|1828.29|1849.59|1829.59|1848.2|1828.2|35
1639523520000|2021-12-14 23:12:00|1848.12|1828.12|1848.6|1828.6|1848.6|1828.6|1847.73|1827.73|25
1639523530000|2021-12-14 23:12:10|1848.59|1828.59|1848.4|1828.4|1848.72|1828.72|1848.39|1828.39|22
1639523540000|2021-12-14 23:12:20|1848.5|1828.5|1848.38|1828.38|1848.65|1828.65|1847.95|1827.95|16
1639523550000|2021-12-14 23:12:30|1848.37|1828.37|1849.37|1829.37|1849.38|1829.38|1848.28|1828.28|20
1639523560000|2021-12-14 23:12:40|1849.41|1829.41|1850.37|1830.37|1850.37|1830.37|1848.81|1828.81|25
1639523570000|2021-12-14 23:12:50|1850.42|1830.42|1851.82|1831.82|1851.82|1831.82|1850.42|1830.42|18
1639523580000|2021-12-14 23:13:00|1851.73|1831.73|1850.65|1830.65|1852.34|1832.34|1850.65|1830.65|29
1639523590000|2021-12-14 23:13:10|1850.61|1830.61|1849.95|1829.95|1850.63|1830.63|1849.94|1829.94|31
1639523600000|2021-12-14 23:13:20|1849.91|1829.91|1850.04|1830.04|1850.06|1830.06|1849.62|1829.62|22
1639523610000|2021-12-14 23:13:30|1850.02|1830.02|1848.97|1828.97|1850.02|1830.02|1848.97|1828.97|16
1639523620000|2021-12-14 23:13:40|1848.94|1828.94|1849.59|1829.59|1849.59|1829.59|1848.94|1828.94|10
1639523630000|2021-12-14 23:13:50|1849.55|1829.55|1848.73|1828.73|1849.71|1829.71|1848.73|1828.73|17
1639523640000|2021-12-14 23:14:00|1848.72|1828.72|1847.01|1827.01|1849.09|1829.09|1847|1827|32
1639523650000|2021-12-14 23:14:10|1847.06|1827.06|1846.72|1826.72|1847.6|1827.6|1846.71|1826.71|20
1639523660000|2021-12-14 23:14:20|1846.7|1826.7|1846.31|1826.31|1846.9|1826.9|1846.23|1826.23|22
1639523670000|2021-12-14 23:14:30|1846.3|1826.3|1846.47|1826.47|1846.74|1826.74|1846.22|1826.22|13
1639523680000|2021-12-14 23:14:40|1846.4|1826.4|1846.33|1826.33|1846.46|1826.46|1846.2|1826.2|14
1639523690000|2021-12-14 23:14:50|1846.41|1826.41|1846.42|1826.42|1846.73|1826.73|1846.33|1826.33|16
1639523700000|2021-12-14 23:15:00|1846.4|1826.4|1846.88|1826.88|1846.88|1826.88|1846.05|1826.05|14
1639523710000|2021-12-14 23:15:10|1846.89|1826.89|1846.75|1826.75|1846.89|1826.89|1846.75|1826.75|12
1639523720000|2021-12-14 23:15:20|1846.69|1826.69|1846.7|1826.7|1846.74|1826.74|1846.64|1826.64|7
1639523730000|2021-12-14 23:15:30|1846.69|1826.69|1845.87|1825.87|1846.82|1826.82|1845.64|1825.64|19
1639523740000|2021-12-14 23:15:40|1845.77|1825.77|1845.04|1825.04|1845.77|1825.77|1844.98|1824.98|12
1639523750000|2021-12-14 23:15:50|1845.12|1825.12|1844.63|1824.63|1845.29|1825.29|1844.63|1824.63|5
1639523760000|2021-12-14 23:16:00|1844.29|1824.29|1843.96|1823.96|1844.46|1824.46|1843.83|1823.83|24
1639523770000|2021-12-14 23:16:10|1844.46|1824.46|1843.81|1823.81|1844.49|1824.49|1843.73|1823.73|24
1639523780000|2021-12-14 23:16:20|1843.79|1823.79|1843.89|1823.89|1844|1824|1843.71|1823.71|17
1639523790000|2021-12-14 23:16:30|1843.91|1823.91|1843.79|1823.79|1843.91|1823.91|1843.62|1823.62|12
1639523800000|2021-12-14 23:16:40|1843.71|1823.71|1842.72|1822.72|1843.8|1823.8|1842.72|1822.72|13
1639523810000|2021-12-14 23:16:50|1842.68|1822.68|1842.57|1822.57|1842.68|1822.68|1842.57|1822.57|5
1639523820000|2021-12-14 23:17:00|1842.56|1822.56|1842.43|1822.43|1842.63|1822.63|1842.43|1822.43|18
1639523830000|2021-12-14 23:17:10|1842.39|1822.39|1840.29|1820.29|1842.39|1822.39|1840.27|1820.27|14
1639523840000|2021-12-14 23:17:20|1840.28|1820.28|1840.05|1820.05|1840.76|1820.76|1839.67|1819.67|26
1639523850000|2021-12-14 23:17:30|1840.06|1820.06|1839.75|1819.75|1840.2|1820.2|1839.59|1819.59|20
1639523860000|2021-12-14 23:17:40|1839.78|1819.78|1839.79|1819.79|1840.23|1820.23|1839.65|1819.65|17
1639523870000|2021-12-14 23:17:50|1839.81|1819.81|1840.44|1820.44|1840.57|1820.57|1839.67|1819.67|19
1639523880000|2021-12-14 23:18:00|1840.36|1820.36|1842.79|1822.79|1842.79|1822.79|1840.36|1820.36|10
1639523890000|2021-12-14 23:18:10|1842.78|1822.78|1844.36|1824.36|1844.36|1824.36|1842.68|1822.68|22
1639523900000|2021-12-14 23:18:20|1844.53|1824.53|1844.58|1824.58|1844.64|1824.64|1844.53|1824.53|4
1639523910000|2021-12-14 23:18:30|1844.41|1824.41|1843.54|1823.54|1844.41|1824.41|1843.52|1823.52|9
1639523920000|2021-12-14 23:18:40|1843.52|1823.52|1843.13|1823.13|1843.52|1823.52|1843.04|1823.04|10
1639523930000|2021-12-14 23:18:50|1843.06|1823.06|1843.53|1823.53|1843.53|1823.53|1842.97|1822.97|15
1639523940000|2021-12-14 23:19:00|1843.52|1823.52|1843.54|1823.54|1843.55|1823.55|1843.5|1823.5|9
1639523950000|2021-12-14 23:19:10|1844.63|1824.63|1846.72|1826.72|1846.75|1826.75|1844.63|1824.63|23
1639523960000|2021-12-14 23:19:20|1846.77|1826.77|1848.74|1828.74|1848.74|1828.74|1846.77|1826.77|14
1639523970000|2021-12-14 23:19:30|1848.64|1828.64|1847.51|1827.51|1848.64|1828.64|1847.28|1827.28|20
1639523980000|2021-12-14 23:19:40|1847.5|1827.5|1848.34|1828.34|1848.34|1828.34|1847.48|1827.48|15
1639523990000|2021-12-14 23:19:50|1848.38|1828.38|1848.18|1828.18|1848.38|1828.38|1847.96|1827.96|6
1639524000000|2021-12-14 23:20:00|1848.1|1828.1|1848.13|1828.13|1848.13|1828.13|1848.02|1828.02|3
1639524010000|2021-12-14 23:20:10|1848.06|1828.06|1847.31|1827.31|1848.07|1828.07|1847.25|1827.25|14
1639524020000|2021-12-14 23:20:20|1846.8|1826.8|1849.21|1829.21|1849.21|1829.21|1846.77|1826.77|23
1639524030000|2021-12-14 23:20:30|1849.35|1829.35|1852.09|1832.09|1852.09|1832.09|1849.35|1829.35|26
1639524040000|2021-12-14 23:20:40|1851.96|1831.96|1851.98|1831.98|1852.66|1832.66|1851.96|1831.96|13
1639524050000|2021-12-14 23:20:50|1851.94|1831.94|1851.35|1831.35|1851.99|1831.99|1851.35|1831.35|27
1639524060000|2021-12-14 23:21:00|1850.87|1830.87|1852.02|1832.02|1852.33|1832.33|1850.87|1830.87|24
1639524070000|2021-12-14 23:21:10|1852.08|1832.08|1852.5|1832.5|1852.5|1832.5|1852.08|1832.08|10
1639524080000|2021-12-14 23:21:20|1852.39|1832.39|1851.06|1831.06|1852.43|1832.43|1851.02|1831.02|23
1639524090000|2021-12-14 23:21:30|1851.07|1831.07|1849.31|1829.31|1851.07|1831.07|1849.21|1829.21|28
1639524100000|2021-12-14 23:21:40|1849.34|1829.34|1847.79|1827.79|1849.34|1829.34|1847.75|1827.75|28
1639524110000|2021-12-14 23:21:50|1847.75|1827.75|1848.38|1828.38|1848.39|1828.39|1847.75|1827.75|25
1639524120000|2021-12-14 23:22:00|1848.44|1828.44|1848.22|1828.22|1848.44|1828.44|1847.7|1827.7|23
1639524130000|2021-12-14 23:22:10|1848.19|1828.19|1848.12|1828.12|1848.21|1828.21|1848.05|1828.05|17
1639524140000|2021-12-14 23:22:20|1848.09|1828.09|1847.6|1827.6|1848.09|1828.09|1847.54|1827.54|14
1639524150000|2021-12-14 23:22:30|1847.56|1827.56|1847.77|1827.77|1847.77|1827.77|1847.49|1827.49|7
1639524160000|2021-12-14 23:22:40|1847.8|1827.8|1847.57|1827.57|1847.85|1827.85|1847.23|1827.23|22
1639524170000|2021-12-14 23:22:50|1847.6|1827.6|1848.65|1828.65|1848.81|1828.81|1847.57|1827.57|15
1639524180000|2021-12-14 23:23:00|1848.64|1828.64|1848.07|1828.07|1849.26|1829.26|1848.07|1828.07|23
1639524190000|2021-12-14 23:23:10|1848.05|1828.05|1847.51|1827.51|1848.05|1828.05|1847.49|1827.49|13
1639524200000|2021-12-14 23:23:20|1847.48|1827.48|1848.17|1828.17|1848.17|1828.17|1847.48|1827.48|27
1639524210000|2021-12-14 23:23:30|1848.15|1828.15|1848.53|1828.53|1848.57|1828.57|1848|1828|25
1639524220000|2021-12-14 23:23:40|1848.52|1828.52|1848.74|1828.74|1848.74|1828.74|1848.52|1828.52|4
1639524230000|2021-12-14 23:23:50|1848.84|1828.84|1849.33|1829.33|1849.33|1829.33|1848.84|1828.84|5
1639524240000|2021-12-14 23:24:00|1849.39|1829.39|1849.5|1829.5|1849.5|1829.5|1849.37|1829.37|6
1639524250000|2021-12-14 23:24:10|1849.41|1829.41|1850.83|1830.83|1850.83|1830.83|1849|1829|19
1639524260000|2021-12-14 23:24:20|1850.78|1830.78|1851.46|1831.46|1851.7|1831.7|1850.78|1830.78|25
1639524270000|2021-12-14 23:24:30|1851.43|1831.43|1850.75|1830.75|1851.43|1831.43|1850.75|1830.75|19
1639524280000|2021-12-14 23:24:40|1850.85|1830.85|1851.19|1831.19|1851.19|1831.19|1850.75|1830.75|24
1639524290000|2021-12-14 23:24:50|1851.33|1831.33|1851.31|1831.31|1851.51|1831.51|1851.31|1831.31|9
1639524300000|2021-12-14 23:25:00|1851.45|1831.45|1851.45|1831.45|1851.45|1831.45|1851.45|1831.45|1
1639524310000|2021-12-14 23:25:10|1851.44|1831.44|1851.44|1831.44|1851.44|1831.44|1851.44|1831.44|1
1639524320000|2021-12-14 23:25:20|1851.45|1831.45|1851.45|1831.45|1851.92|1831.92|1851.45|1831.45|8
1639524330000|2021-12-14 23:25:30|1851.91|1831.91|1852.1|1832.1|1852.1|1832.1|1851.82|1831.82|4
1639524340000|2021-12-14 23:25:40|1851.85|1831.85|1852.05|1832.05|1852.19|1832.19|1851.85|1831.85|5
1639524350000|2021-12-14 23:25:50|1852.15|1832.15|1851.27|1831.27|1852.15|1832.15|1851.27|1831.27|5
1639524360000|2021-12-14 23:26:00|1851.41|1831.41|1851.18|1831.18|1851.41|1831.41|1851.18|1831.18|11
1639524370000|2021-12-14 23:26:10|1851.19|1831.19|1851.08|1831.08|1851.26|1831.26|1851.08|1831.08|12
1639524380000|2021-12-14 23:26:20|1850.42|1830.42|1849.56|1829.56|1850.42|1830.42|1848.48|1828.48|26
1639524390000|2021-12-14 23:26:30|1849.65|1829.65|1849.45|1829.45|1849.73|1829.73|1849.45|1829.45|22
1639524400000|2021-12-14 23:26:40|1849.43|1829.43|1847.9|1827.9|1849.43|1829.43|1847.9|1827.9|12
1639524410000|2021-12-14 23:26:50|1847.79|1827.79|1848.37|1828.37|1848.5|1828.5|1847.79|1827.79|17
1639524420000|2021-12-14 23:27:00|1848.36|1828.36|1848.62|1828.62|1848.62|1828.62|1848.3|1828.3|8
1639524430000|2021-12-14 23:27:10|1848.5|1828.5|1848.33|1828.33|1848.54|1828.54|1848.18|1828.18|17
1639524440000|2021-12-14 23:27:20|1848.3|1828.3|1848.07|1828.07|1848.3|1828.3|1848.07|1828.07|3
1639524450000|2021-12-14 23:27:30|1847.94|1827.94|1847.94|1827.94|1847.98|1827.98|1847.94|1827.94|3
1639524460000|2021-12-14 23:27:40|1846.99|1826.99|1845.83|1825.83|1846.99|1826.99|1845.71|1825.71|17
1639524470000|2021-12-14 23:27:50|1845.75|1825.75|1844.84|1824.84|1845.76|1825.76|1844.83|1824.83|25
1639524480000|2021-12-14 23:28:00|1844.83|1824.83|1844.76|1824.76|1844.83|1824.83|1843.99|1823.99|25
1639524490000|2021-12-14 23:28:10|1844.41|1824.41|1844.47|1824.47|1844.47|1824.47|1844.38|1824.38|12
1639524500000|2021-12-14 23:28:20|1844.39|1824.39|1844.95|1824.95|1845.33|1825.33|1844.39|1824.39|16
1639524510000|2021-12-14 23:28:30|1844.94|1824.94|1845.49|1825.49|1845.49|1825.49|1844.84|1824.84|6
1639524520000|2021-12-14 23:28:40|1845.24|1825.24|1844.98|1824.98|1845.36|1825.36|1844.9|1824.9|17
1639524530000|2021-12-14 23:28:50|1844.96|1824.96|1845.73|1825.73|1845.73|1825.73|1844.5|1824.5|9
1639524540000|2021-12-14 23:29:00|1845.72|1825.72|1845.84|1825.84|1845.89|1825.89|1845.72|1825.72|16
1639524550000|2021-12-14 23:29:10|1845.88|1825.88|1845.74|1825.74|1845.88|1825.88|1845.74|1825.74|4
1639524560000|2021-12-14 23:29:20|1845.64|1825.64|1846.02|1826.02|1846.03|1826.03|1845.64|1825.64|4
1639524570000|2021-12-14 23:29:30|1846.03|1826.03|1846.27|1826.27|1846.27|1826.27|1845.8|1825.8|7
1639524580000|2021-12-14 23:29:40|1846.39|1826.39|1846.35|1826.35|1846.39|1826.39|1846.35|1826.35|3
1639524590000|2021-12-14 23:29:50|1846.31|1826.31|1845.74|1825.74|1846.31|1826.31|1845.73|1825.73|7
1639524600000|2021-12-14 23:30:00|1845.91|1825.91|1845.9|1825.9|1845.94|1825.94|1845.56|1825.56|13
1639524610000|2021-12-14 23:30:10|1845.94|1825.94|1844.94|1824.94|1845.94|1825.94|1844.94|1824.94|15
1639524620000|2021-12-14 23:30:20|1844.98|1824.98|1845.53|1825.53|1845.54|1825.54|1844.98|1824.98|5
1639524630000|2021-12-14 23:30:30|1845.48|1825.48|1846.09|1826.09|1846.09|1826.09|1845.41|1825.41|15
1639524640000|2021-12-14 23:30:40|1846.58|1826.58|1847.55|1827.55|1847.55|1827.55|1846.58|1826.58|9
1639524650000|2021-12-14 23:30:50|1847.52|1827.52|1847.37|1827.37|1847.52|1827.52|1847.34|1827.34|12
1639524660000|2021-12-14 23:31:00|1847.41|1827.41|1847.54|1827.54|1847.54|1827.54|1847.4|1827.4|3
1639524670000|2021-12-14 23:31:10|1847.83|1827.83|1847.63|1827.63|1847.83|1827.83|1847.61|1827.61|4
1639524680000|2021-12-14 23:31:20|1847.61|1827.61|1845.17|1825.17|1847.91|1827.91|1845.17|1825.17|29
1639524690000|2021-12-14 23:31:30|1845.15|1825.15|1844.97|1824.97|1845.15|1825.15|1844.97|1824.97|2
1639524700000|2021-12-14 23:31:40|1845.02|1825.02|1845.43|1825.43|1845.56|1825.56|1845.02|1825.02|9
1639524710000|2021-12-14 23:31:50|1845.55|1825.55|1845.27|1825.27|1845.55|1825.55|1845.22|1825.22|13
1639524720000|2021-12-14 23:32:00|1845.24|1825.24|1845.24|1825.24|1845.24|1825.24|1845.24|1825.24|1
1639524730000|2021-12-14 23:32:10|1845.12|1825.12|1845.12|1825.12|1845.12|1825.12|1845.12|1825.12|1
1639524740000|2021-12-14 23:32:20|1845.16|1825.16|1845.05|1825.05|1845.16|1825.16|1844.86|1824.86|6
1639524750000|2021-12-14 23:32:30|1844.94|1824.94|1846.12|1826.12|1846.12|1826.12|1844.94|1824.94|13
1639524760000|2021-12-14 23:32:40|1846.15|1826.15|1846.53|1826.53|1846.58|1826.58|1846.02|1826.02|23
1639524770000|2021-12-14 23:32:50|1846.58|1826.58|1846.58|1826.58|1846.58|1826.58|1846.56|1826.56|7
1639524780000|2021-12-14 23:33:00|1846.63|1826.63|1846.3|1826.3|1846.69|1826.69|1846.21|1826.21|21
1639524790000|2021-12-14 23:33:10|1846.26|1826.26|1846.1|1826.1|1846.49|1826.49|1846.1|1826.1|22
1639524800000|2021-12-14 23:33:20|1846.09|1826.09|1845.91|1825.91|1846.38|1826.38|1845.91|1825.91|17
1639524810000|2021-12-14 23:33:30|1845.95|1825.95|1845.32|1825.32|1845.95|1825.95|1845.26|1825.26|10
1639524820000|2021-12-14 23:33:40|1845.23|1825.23|1845.2|1825.2|1845.23|1825.23|1845.03|1825.03|11
1639524830000|2021-12-14 23:33:50|1845.5|1825.5|1845.66|1825.66|1845.66|1825.66|1845.35|1825.35|14
1639524840000|2021-12-14 23:34:00|1845.71|1825.71|1845.86|1825.86|1845.87|1825.87|1845.7|1825.7|17
1639524850000|2021-12-14 23:34:10|1845.84|1825.84|1845.24|1825.24|1845.84|1825.84|1845.24|1825.24|16
1639524860000|2021-12-14 23:34:20|1845.15|1825.15|1844.66|1824.66|1845.54|1825.54|1844.66|1824.66|16
1639524870000|2021-12-14 23:34:30|1844.9|1824.9|1845.67|1825.67|1845.67|1825.67|1844.71|1824.71|15
1639524880000|2021-12-14 23:34:40|1845.66|1825.66|1845.32|1825.32|1845.73|1825.73|1845.32|1825.32|10
1639524890000|2021-12-14 23:34:50|1845.33|1825.33|1845.59|1825.59|1845.94|1825.94|1845.33|1825.33|21
1639524900000|2021-12-14 23:35:00|1845.54|1825.54|1845.62|1825.62|1845.63|1825.63|1845.52|1825.52|12
1639524910000|2021-12-14 23:35:10|1845.64|1825.64|1845.45|1825.45|1845.64|1825.64|1845.33|1825.33|15
1639524920000|2021-12-14 23:35:20|1845.44|1825.44|1847.27|1827.27|1847.27|1827.27|1845.42|1825.42|22
1639524930000|2021-12-14 23:35:30|1847.19|1827.19|1848.2|1828.2|1848.52|1828.52|1847.19|1827.19|12
1639524940000|2021-12-14 23:35:40|1848.17|1828.17|1848.28|1828.28|1848.28|1828.28|1847.67|1827.67|8
1639524950000|2021-12-14 23:35:50|1848.29|1828.29|1848.35|1828.35|1848.35|1828.35|1848.29|1828.29|2
1639524960000|2021-12-14 23:36:00|1848.36|1828.36|1848.44|1828.44|1848.48|1828.48|1848.36|1828.36|3
1639524970000|2021-12-14 23:36:10|1848.71|1828.71|1848.94|1828.94|1849.48|1829.48|1848.71|1828.71|24
1639524980000|2021-12-14 23:36:20|1849.01|1829.01|1847.72|1827.72|1849.03|1829.03|1847.7|1827.7|24
1639524990000|2021-12-14 23:36:30|1847.7|1827.7|1845.9|1825.9|1847.7|1827.7|1845.9|1825.9|28
1639525000000|2021-12-14 23:36:40|1845.87|1825.87|1844.45|1824.45|1845.87|1825.87|1844.28|1824.28|28
1639525010000|2021-12-14 23:36:50|1844.44|1824.44|1843.71|1823.71|1844.7|1824.7|1843.48|1823.48|23
1639525020000|2021-12-14 23:37:00|1843.75|1823.75|1843.8|1823.8|1843.8|1823.8|1843.7|1823.7|6
1639525030000|2021-12-14 23:37:10|1843.81|1823.81|1843.67|1823.67|1843.81|1823.81|1843.59|1823.59|10
1639525040000|2021-12-14 23:37:20|1843.22|1823.22|1840.24|1820.24|1843.22|1823.22|1839.97|1819.97|27
1639525050000|2021-12-14 23:37:30|1840.6|1820.6|1840.56|1820.56|1840.66|1820.66|1840.32|1820.32|13
1639525060000|2021-12-14 23:37:40|1840.64|1820.64|1840|1820|1840.64|1820.64|1839.91|1819.91|20
1639525070000|2021-12-14 23:37:50|1839.98|1819.98|1840.68|1820.68|1840.68|1820.68|1839.98|1819.98|15
1639525080000|2021-12-14 23:38:00|1840.74|1820.74|1842.83|1822.83|1842.83|1822.83|1840.65|1820.65|19
1639525090000|2021-12-14 23:38:10|1843.77|1823.77|1846.2|1826.2|1846.2|1826.2|1843.38|1823.38|29
1639525100000|2021-12-14 23:38:20|1846.18|1826.18|1846.62|1826.62|1846.67|1826.67|1845.8|1825.8|20
1639525110000|2021-12-14 23:38:30|1846.61|1826.61|1845.21|1825.21|1846.61|1826.61|1845.21|1825.21|26
1639525120000|2021-12-14 23:38:40|1845.2|1825.2|1844.86|1824.86|1845.2|1825.2|1844.5|1824.5|26
1639525130000|2021-12-14 23:38:50|1844.57|1824.57|1843.89|1823.89|1844.99|1824.99|1843.79|1823.79|19
1639525140000|2021-12-14 23:39:00|1843.86|1823.86|1843.46|1823.46|1843.86|1823.86|1843.19|1823.19|19
1639525150000|2021-12-14 23:39:10|1843.48|1823.48|1841.03|1821.03|1843.48|1823.48|1840.99|1820.99|29
1639525160000|2021-12-14 23:39:20|1841.04|1821.04|1841.04|1821.04|1841.04|1821.04|1840.98|1820.98|7
1639525170000|2021-12-14 23:39:30|1841.02|1821.02|1841.4|1821.4|1841.59|1821.59|1840.87|1820.87|24
1639525180000|2021-12-14 23:39:40|1841.41|1821.41|1842.63|1822.63|1842.74|1822.74|1841.4|1821.4|14
1639525190000|2021-12-14 23:39:50|1842.75|1822.75|1842.71|1822.71|1842.75|1822.75|1842.71|1822.71|2
1639525200000|2021-12-14 23:40:00|1843.17|1823.17|1842.76|1822.76|1843.17|1823.17|1842.76|1822.76|5
1639525210000|2021-12-14 23:40:10|1842.72|1822.72|1842.43|1822.43|1842.74|1822.74|1842.2|1822.2|26
1639525220000|2021-12-14 23:40:20|1842.45|1822.45|1842.63|1822.63|1842.68|1822.68|1842.45|1822.45|3
1639525230000|2021-12-14 23:40:30|1842.58|1822.58|1843.31|1823.31|1843.32|1823.32|1842.57|1822.57|11
1639525240000|2021-12-14 23:40:40|1843.76|1823.76|1843.89|1823.89|1843.89|1823.89|1843.76|1823.76|2
1639525250000|2021-12-14 23:40:50|1843.97|1823.97|1844.04|1824.04|1844.04|1824.04|1843.89|1823.89|3
1639525260000|2021-12-14 23:41:00|1844.1|1824.1|1844.21|1824.21|1844.27|1824.27|1844.1|1824.1|3
1639525270000|2021-12-14 23:41:10|1844.27|1824.27|1844.71|1824.71|1844.71|1824.71|1844.21|1824.21|8
1639525280000|2021-12-14 23:41:20|1844.79|1824.79|1846.55|1826.55|1846.55|1826.55|1844.79|1824.79|10
1639525290000|2021-12-14 23:41:30|1846.56|1826.56|1846.14|1826.14|1847.09|1827.09|1846.12|1826.12|18
1639525300000|2021-12-14 23:41:40|1846.17|1826.17|1845.87|1825.87|1846.18|1826.18|1845.53|1825.53|15
1639525310000|2021-12-14 23:41:50|1845.5|1825.5|1846.07|1826.07|1846.07|1826.07|1845.5|1825.5|8
1639525320000|2021-12-14 23:42:00|1846.43|1826.43|1847.27|1827.27|1847.49|1827.49|1846.02|1826.02|20
1639525330000|2021-12-14 23:42:10|1847.32|1827.32|1848.35|1828.35|1848.35|1828.35|1847.32|1827.32|7
1639525340000|2021-12-14 23:42:20|1848.41|1828.41|1847.84|1827.84|1848.5|1828.5|1847.84|1827.84|6
1639525350000|2021-12-14 23:42:30|1847.75|1827.75|1846.86|1826.86|1847.9|1827.9|1846.61|1826.61|22
1639525360000|2021-12-14 23:42:40|1846.88|1826.88|1846.92|1826.92|1847.79|1827.79|1846.81|1826.81|22
1639525370000|2021-12-14 23:42:50|1847.29|1827.29|1846.58|1826.58|1847.29|1827.29|1846.56|1826.56|27
1639525380000|2021-12-14 23:43:00|1846.53|1826.53|1845.72|1825.72|1846.62|1826.62|1845.72|1825.72|16
1639525390000|2021-12-14 23:43:10|1845.71|1825.71|1846.42|1826.42|1846.42|1826.42|1845.05|1825.05|26
1639525400000|2021-12-14 23:43:20|1846.46|1826.46|1847.4|1827.4|1847.4|1827.4|1846.46|1826.46|17
1639525410000|2021-12-14 23:43:30|1847.56|1827.56|1847.91|1827.91|1847.91|1827.91|1847.27|1827.27|10
1639525420000|2021-12-14 23:43:40|1847.9|1827.9|1849.21|1829.21|1849.23|1829.23|1847.72|1827.72|8
1639525430000|2021-12-14 23:43:50|1849.11|1829.11|1849.21|1829.21|1849.21|1829.21|1849.11|1829.11|5
1639525440000|2021-12-14 23:44:00|1849.16|1829.16|1849.57|1829.57|1849.66|1829.66|1849.1|1829.1|16
1639525450000|2021-12-14 23:44:10|1849.66|1829.66|1849.66|1829.66|1849.66|1829.66|1849.66|1829.66|1
1639525460000|2021-12-14 23:44:20|1849.72|1829.72|1850.73|1830.73|1850.82|1830.82|1849.72|1829.72|4
1639525470000|2021-12-14 23:44:30|1851.4|1831.4|1849.91|1829.91|1851.97|1831.97|1849.91|1829.91|14
1639525480000|2021-12-14 23:44:40|1849.31|1829.31|1849.15|1829.15|1849.42|1829.42|1849.07|1829.07|11
1639525490000|2021-12-14 23:44:50|1849.13|1829.13|1849.59|1829.59|1849.59|1829.59|1849.1|1829.1|12
1639525500000|2021-12-14 23:45:00|1849.65|1829.65|1850.38|1830.38|1850.38|1830.38|1849.59|1829.59|12
1639525510000|2021-12-14 23:45:10|1850.25|1830.25|1850.22|1830.22|1850.55|1830.55|1849.78|1829.78|12
1639525520000|2021-12-14 23:45:20|1850.18|1830.18|1850.41|1830.41|1850.41|1830.41|1849.92|1829.92|7
1639525530000|2021-12-14 23:45:30|1850.4|1830.4|1851.18|1831.18|1851.18|1831.18|1849.85|1829.85|20
1639525540000|2021-12-14 23:45:40|1851.13|1831.13|1852.3|1832.3|1852.3|1832.3|1850.99|1830.99|16
1639525550000|2021-12-14 23:45:50|1852.09|1832.09|1852.45|1832.45|1852.52|1832.52|1851.8|1831.8|13
1639525560000|2021-12-14 23:46:00|1852.5|1832.5|1852.52|1832.52|1852.84|1832.84|1852.48|1832.48|7
1639525570000|2021-12-14 23:46:10|1852.53|1832.53|1852.52|1832.52|1852.59|1832.59|1852.52|1832.52|3
1639525580000|2021-12-14 23:46:20|1852.53|1832.53|1852.23|1832.23|1852.54|1832.54|1852.21|1832.21|7
1639525590000|2021-12-14 23:46:30|1852.22|1832.22|1851.35|1831.35|1852.22|1832.22|1851.34|1831.34|11
1639525600000|2021-12-14 23:46:40|1851.29|1831.29|1850.1|1830.1|1851.3|1831.3|1850.1|1830.1|15
1639525610000|2021-12-14 23:46:50|1850.29|1830.29|1849.24|1829.24|1850.29|1830.29|1849.13|1829.13|12
1639525620000|2021-12-14 23:47:00|1849.22|1829.22|1848.35|1828.35|1849.22|1829.22|1848.33|1828.33|10
1639525630000|2021-12-14 23:47:10|1848.08|1828.08|1848.03|1828.03|1848.08|1828.08|1848.03|1828.03|2
1639525650000|2021-12-14 23:47:30|1847.5|1827.5|1847.47|1827.47|1847.64|1827.64|1847.35|1827.35|13
1639525660000|2021-12-14 23:47:40|1847.12|1827.12|1846.96|1826.96|1847.27|1827.27|1846.96|1826.96|15
1639525670000|2021-12-14 23:47:50|1846.98|1826.98|1846.75|1826.75|1847.24|1827.24|1846.75|1826.75|8
1639525680000|2021-12-14 23:48:00|1847.02|1827.02|1847.03|1827.03|1847.22|1827.22|1846.99|1826.99|9
1639525690000|2021-12-14 23:48:10|1847.02|1827.02|1845.15|1825.15|1847.04|1827.04|1845.15|1825.15|22
1639525700000|2021-12-14 23:48:20|1845.17|1825.17|1845.84|1825.84|1845.84|1825.84|1844.97|1824.97|22
1639525710000|2021-12-14 23:48:30|1845.89|1825.89|1846.57|1826.57|1846.61|1826.61|1845.89|1825.89|16
1639525720000|2021-12-14 23:48:40|1846.58|1826.58|1846.55|1826.55|1846.59|1826.59|1846.55|1826.55|8
1639525730000|2021-12-14 23:48:50|1846.54|1826.54|1846.99|1826.99|1846.99|1826.99|1846.54|1826.54|5
1639525740000|2021-12-14 23:49:00|1847|1827|1846.9|1826.9|1847.14|1827.14|1846.59|1826.59|10
1639525750000|2021-12-14 23:49:10|1846.92|1826.92|1846.82|1826.82|1846.92|1826.92|1846.82|1826.82|6
1639525760000|2021-12-14 23:49:20|1846.83|1826.83|1846.88|1826.88|1846.89|1826.89|1846.82|1826.82|4
1639525770000|2021-12-14 23:49:30|1846.91|1826.91|1848.68|1828.68|1849|1829|1846.74|1826.74|14
1639525780000|2021-12-14 23:49:40|1848.63|1828.63|1849.72|1829.72|1849.72|1829.72|1848.63|1828.63|10
1639525790000|2021-12-14 23:49:50|1849.67|1829.67|1850.02|1830.02|1850.13|1830.13|1849.48|1829.48|26
1639525800000|2021-12-14 23:50:00|1850.22|1830.22|1849.69|1829.69|1850.83|1830.83|1849.33|1829.33|32
1639525810000|2021-12-14 23:50:10|1849.63|1829.63|1849.91|1829.91|1849.95|1829.95|1849.61|1829.61|23
1639525820000|2021-12-14 23:50:20|1849.9|1829.9|1850.12|1830.12|1850.14|1830.14|1849.9|1829.9|9
1639525830000|2021-12-14 23:50:30|1850.14|1830.14|1849.33|1829.33|1850.14|1830.14|1849.33|1829.33|16
1639525840000|2021-12-14 23:50:40|1849.27|1829.27|1848.01|1828.01|1849.27|1829.27|1848.01|1828.01|24
1639525850000|2021-12-14 23:50:50|1847.98|1827.98|1846.49|1826.49|1847.98|1827.98|1846.31|1826.31|24
1639525860000|2021-12-14 23:51:00|1846.48|1826.48|1846.13|1826.13|1846.62|1826.62|1845.7|1825.7|18
1639525870000|2021-12-14 23:51:10|1846.09|1826.09|1851.52|1831.52|1851.52|1831.52|1846.09|1826.09|35
1639525880000|2021-12-14 23:51:20|1851.5|1831.5|1850.94|1830.94|1852.51|1832.51|1850.87|1830.87|21
1639525890000|2021-12-14 23:51:30|1850.87|1830.87|1851.26|1831.26|1851.26|1831.26|1850.46|1830.46|13
1639525900000|2021-12-14 23:51:40|1851.23|1831.23|1852.36|1832.36|1852.69|1832.69|1851.23|1831.23|14
1639525910000|2021-12-14 23:51:50|1852.23|1832.23|1852.46|1832.46|1852.56|1832.56|1852.17|1832.17|16
1639525920000|2021-12-14 23:52:00|1852.54|1832.54|1856.49|1836.49|1856.49|1836.49|1852.54|1832.54|24
1639525930000|2021-12-14 23:52:10|1856.54|1836.54|1857.86|1837.86|1858.07|1838.07|1856.54|1836.54|27
1639525940000|2021-12-14 23:52:20|1857.84|1837.84|1856.19|1836.19|1857.86|1837.86|1856.19|1836.19|31
1639525950000|2021-12-14 23:52:30|1856.12|1836.12|1855.7|1835.7|1856.12|1836.12|1855.55|1835.55|29
1639525960000|2021-12-14 23:52:40|1855.67|1835.67|1855.53|1835.53|1855.82|1835.82|1855.23|1835.23|16
1639525970000|2021-12-14 23:52:50|1855.74|1835.74|1855.78|1835.78|1855.87|1835.87|1855.68|1835.68|17
1639525980000|2021-12-14 23:53:00|1855.74|1835.74|1854.42|1834.42|1855.74|1835.74|1854.13|1834.13|22
1639525990000|2021-12-14 23:53:10|1854.39|1834.39|1853.56|1833.56|1854.45|1834.45|1853.56|1833.56|18
1639526000000|2021-12-14 23:53:20|1853.58|1833.58|1856.2|1836.2|1856.2|1836.2|1853.16|1833.16|29
1639526010000|2021-12-14 23:53:30|1856.21|1836.21|1857.58|1837.58|1857.9|1837.9|1855.58|1835.58|32
1639526020000|2021-12-14 23:53:40|1857.57|1837.57|1856.68|1836.68|1857.66|1837.66|1856.68|1836.68|31
1639526030000|2021-12-14 23:53:50|1856.62|1836.62|1855.48|1835.48|1856.67|1836.67|1855.48|1835.48|29
1639526040000|2021-12-14 23:54:00|1855.58|1835.58|1855.21|1835.21|1855.6|1835.6|1855.21|1835.21|28
1639526050000|2021-12-14 23:54:10|1855.26|1835.26|1855.33|1835.33|1855.34|1835.34|1854.47|1834.47|26
1639526060000|2021-12-14 23:54:20|1855.31|1835.31|1854.51|1834.51|1855.35|1835.35|1854.51|1834.51|19
1639526070000|2021-12-14 23:54:30|1854.48|1834.48|1853.53|1833.53|1854.48|1834.48|1852.6|1832.6|27
1639526080000|2021-12-14 23:54:40|1853.55|1833.55|1857.2|1837.2|1857.2|1837.2|1853.55|1833.55|20
1639526090000|2021-12-14 23:54:50|1856.87|1836.87|1857.57|1837.57|1857.76|1837.76|1856.5|1836.5|29
1639526100000|2021-12-14 23:55:00|1857.58|1837.58|1857.93|1837.93|1857.93|1837.93|1857.47|1837.47|14
1639526110000|2021-12-14 23:55:10|1857.96|1837.96|1855.6|1835.6|1858.11|1838.11|1855.6|1835.6|23
1639526120000|2021-12-14 23:55:20|1855.58|1835.58|1854.64|1834.64|1855.58|1835.58|1854.47|1834.47|23
1639526130000|2021-12-14 23:55:30|1854.61|1834.61|1854.69|1834.69|1854.71|1834.71|1854.58|1834.58|12
1639526140000|2021-12-14 23:55:40|1854.68|1834.68|1854.44|1834.44|1854.83|1834.83|1854.44|1834.44|6
1639526150000|2021-12-14 23:55:50|1854.42|1834.42|1854.65|1834.65|1854.69|1834.69|1854.42|1834.42|9
1639526160000|2021-12-14 23:56:00|1854.68|1834.68|1854.8|1834.8|1854.84|1834.84|1854.68|1834.68|19
1639526170000|2021-12-14 23:56:10|1854.79|1834.79|1854.18|1834.18|1854.8|1834.8|1854.13|1834.13|18
1639526180000|2021-12-14 23:56:20|1854.16|1834.16|1853.61|1833.61|1854.16|1834.16|1853.61|1833.61|10
1639526190000|2021-12-14 23:56:30|1853.53|1833.53|1853.71|1833.71|1853.71|1833.71|1853.53|1833.53|11
1639526200000|2021-12-14 23:56:40|1853.69|1833.69|1853.63|1833.63|1853.75|1833.75|1853.6|1833.6|19
1639526210000|2021-12-14 23:56:50|1853.74|1833.74|1853.76|1833.76|1853.76|1833.76|1853.62|1833.62|10
1639526220000|2021-12-14 23:57:00|1853.75|1833.75|1853.42|1833.42|1853.75|1833.75|1853.42|1833.42|16
1639526230000|2021-12-14 23:57:10|1853.38|1833.38|1853.32|1833.32|1853.38|1833.38|1853.32|1833.32|3
1639526250000|2021-12-14 23:57:30|1853.38|1833.38|1853.4|1833.4|1853.4|1833.4|1853.34|1833.34|3
1639526260000|2021-12-14 23:57:40|1853.39|1833.39|1853.5|1833.5|1853.5|1833.5|1853.19|1833.19|9
1639526270000|2021-12-14 23:57:50|1853.62|1833.62|1854.25|1834.25|1854.34|1834.34|1853.62|1833.62|18
1639526280000|2021-12-14 23:58:00|1854.17|1834.17|1855.93|1835.93|1856.32|1836.32|1854.17|1834.17|20
1639526290000|2021-12-14 23:58:10|1855.42|1835.42|1855.49|1835.49|1855.72|1835.72|1854.95|1834.95|17
1639526300000|2021-12-14 23:58:20|1855.44|1835.44|1855.67|1835.67|1855.67|1835.67|1855.4|1835.4|14
1639526310000|2021-12-14 23:58:30|1855.66|1835.66|1854.92|1834.92|1855.66|1835.66|1854.88|1834.88|11
1639526320000|2021-12-14 23:58:40|1854.93|1834.93|1854.99|1834.99|1855.01|1835.01|1854.93|1834.93|5
1639526330000|2021-12-14 23:58:50|1855|1835|1856.49|1836.49|1856.5|1836.5|1854.73|1834.73|18
1639526340000|2021-12-14 23:59:00|1856.47|1836.47|1856.97|1836.97|1857.38|1837.38|1856.47|1836.47|21
1639526350000|2021-12-14 23:59:10|1856.85|1836.85|1857.2|1837.2|1857.26|1837.26|1856.84|1836.84|11
1639526360000|2021-12-14 23:59:20|1857.18|1837.18|1857.23|1837.23|1857.36|1837.36|1857.02|1837.02|15
1639526370000|2021-12-14 23:59:30|1857.22|1837.22|1856.21|1836.21|1857.41|1837.41|1856.21|1836.21|20
1639526380000|2021-12-14 23:59:40|1856.18|1836.18|1855.69|1835.69|1856.18|1836.18|1855.67|1835.67|17
1639526390000|2021-12-14 23:59:50|1855.72|1835.72|1855.49|1835.49|1855.73|1835.73|1855.36|1835.36|21
1639526400000|2021-12-15 00:00:00|1855.07|1835.07|1853.91|1833.91|1855.07|1835.07|1853.66|1833.66|10
1639526410000|2021-12-15 00:00:10|1854.12|1834.12|1854.43|1834.43|1854.61|1834.61|1853.99|1833.99|23
1639526420000|2021-12-15 00:00:20|1854.4|1834.4|1855.38|1835.38|1855.49|1835.49|1854.39|1834.39|21
1639526430000|2021-12-15 00:00:30|1855.39|1835.39|1855.45|1835.45|1855.48|1835.48|1855.11|1835.11|8
1639526440000|2021-12-15 00:00:40|1855.44|1835.44|1856.15|1836.15|1856.51|1836.51|1855.44|1835.44|20
1639526450000|2021-12-15 00:00:50|1856.16|1836.16|1855.52|1835.52|1856.19|1836.19|1855.52|1835.52|11
1639526460000|2021-12-15 00:01:00|1855.46|1835.46|1855.47|1835.47|1855.53|1835.53|1855.37|1835.37|19
1639526470000|2021-12-15 00:01:10|1855.46|1835.46|1856.53|1836.53|1856.53|1836.53|1855.44|1835.44|17
1639526480000|2021-12-15 00:01:20|1856.48|1836.48|1857.53|1837.53|1857.6|1837.6|1856.48|1836.48|11
1639526490000|2021-12-15 00:01:30|1857.5|1837.5|1856.03|1836.03|1857.99|1837.99|1856.03|1836.03|24
1639526500000|2021-12-15 00:01:40|1855.96|1835.96|1855.13|1835.13|1855.96|1835.96|1855.06|1835.06|24
1639526510000|2021-12-15 00:01:50|1855.16|1835.16|1854.52|1834.52|1855.16|1835.16|1854.5|1834.5|13
1639526520000|2021-12-15 00:02:00|1854.47|1834.47|1852.77|1832.77|1854.61|1834.61|1852.76|1832.76|34
1639526530000|2021-12-15 00:02:10|1852.72|1832.72|1850.02|1830.02|1852.75|1832.75|1850.02|1830.02|30
1639526540000|2021-12-15 00:02:20|1850.21|1830.21|1849.47|1829.47|1850.21|1830.21|1849.35|1829.35|26
1639526550000|2021-12-15 00:02:30|1849.55|1829.55|1849.3|1829.3|1850.25|1830.25|1849.3|1829.3|32
1639526560000|2021-12-15 00:02:40|1849.24|1829.24|1849.64|1829.64|1849.84|1829.84|1848.64|1828.64|25
1639526570000|2021-12-15 00:02:50|1849.63|1829.63|1851.73|1831.73|1852.21|1832.21|1849.62|1829.62|22
1639526580000|2021-12-15 00:03:00|1851.71|1831.71|1851.48|1831.48|1851.72|1831.72|1851.23|1831.23|17
1639526590000|2021-12-15 00:03:10|1851.68|1831.68|1851.74|1831.74|1853.11|1833.11|1851.68|1831.68|25
1639526600000|2021-12-15 00:03:20|1851.63|1831.63|1850.77|1830.77|1852.89|1832.89|1850.77|1830.77|28
1639526610000|2021-12-15 00:03:30|1850.76|1830.76|1849.66|1829.66|1850.76|1830.76|1849.66|1829.66|15
1639526620000|2021-12-15 00:03:40|1849.61|1829.61|1849.3|1829.3|1849.61|1829.61|1848.86|1828.86|19
1639526630000|2021-12-15 00:03:50|1849.58|1829.58|1849.5|1829.5|1849.69|1829.69|1849.37|1829.37|17
1639526640000|2021-12-15 00:04:00|1849.43|1829.43|1849.14|1829.14|1849.43|1829.43|1848.25|1828.25|18
1639526650000|2021-12-15 00:04:10|1849.3|1829.3|1849.19|1829.19|1849.3|1829.3|1849.19|1829.19|2
1639526660000|2021-12-15 00:04:20|1848.96|1828.96|1848.96|1828.96|1849.05|1829.05|1848.89|1828.89|6
1639526670000|2021-12-15 00:04:30|1848.84|1828.84|1849.73|1829.73|1849.74|1829.74|1848.84|1828.84|11
1639526680000|2021-12-15 00:04:40|1850.31|1830.31|1850.14|1830.14|1850.31|1830.31|1850.13|1830.13|3
1639526690000|2021-12-15 00:04:50|1850.25|1830.25|1850.83|1830.83|1850.83|1830.83|1850.24|1830.24|5
1639526700000|2021-12-15 00:05:00|1850.44|1830.44|1851.43|1831.43|1851.47|1831.47|1850.21|1830.21|21
1639526710000|2021-12-15 00:05:10|1851.13|1831.13|1851.92|1831.92|1851.92|1831.92|1850.61|1830.61|33
1639526720000|2021-12-15 00:05:20|1851.76|1831.76|1850.22|1830.22|1851.76|1831.76|1850.22|1830.22|28
1639526730000|2021-12-15 00:05:30|1850.18|1830.18|1850.31|1830.31|1850.33|1830.33|1849.85|1829.85|13
1639526740000|2021-12-15 00:05:40|1850.26|1830.26|1850.82|1830.82|1850.85|1830.85|1849.99|1829.99|14
1639526750000|2021-12-15 00:05:50|1850.76|1830.76|1851.21|1831.21|1851.21|1831.21|1850.76|1830.76|5
1639526760000|2021-12-15 00:06:00|1851.2|1831.2|1851.1|1831.1|1851.2|1831.2|1851.01|1831.01|10
1639526770000|2021-12-15 00:06:10|1851.08|1831.08|1852.09|1832.09|1852.69|1832.69|1851.08|1831.08|23
1639526780000|2021-12-15 00:06:20|1851.98|1831.98|1852.43|1832.43|1852.66|1832.66|1851.98|1831.98|15
1639526790000|2021-12-15 00:06:30|1852.45|1832.45|1852.36|1832.36|1852.45|1832.45|1852.32|1832.32|6
1639526800000|2021-12-15 00:06:40|1852.43|1832.43|1851.43|1831.43|1852.43|1832.43|1851.43|1831.43|10
1639526810000|2021-12-15 00:06:50|1851.44|1831.44|1851.64|1831.64|1852.07|1832.07|1851.3|1831.3|18
1639526820000|2021-12-15 00:07:00|1852.64|1832.64|1853.58|1833.58|1853.58|1833.58|1852.31|1832.31|29
1639526830000|2021-12-15 00:07:10|1853.42|1833.42|1853.21|1833.21|1853.5|1833.5|1853.17|1833.17|5
1639526840000|2021-12-15 00:07:20|1853.53|1833.53|1854.43|1834.43|1855.25|1835.25|1853.53|1833.53|34
1639526850000|2021-12-15 00:07:30|1854.34|1834.34|1854.62|1834.62|1854.71|1834.71|1854.3|1834.3|23
1639526860000|2021-12-15 00:07:40|1854.52|1834.52|1855.83|1835.83|1855.83|1835.83|1854.52|1834.52|17
1639526870000|2021-12-15 00:07:50|1855.82|1835.82|1855.7|1835.7|1856.19|1836.19|1855.7|1835.7|21
1639526880000|2021-12-15 00:08:00|1855.69|1835.69|1856.16|1836.16|1856.16|1836.16|1855.41|1835.41|18
1639526890000|2021-12-15 00:08:10|1856.2|1836.2|1856.48|1836.48|1856.9|1836.9|1856.18|1836.18|26
1639526900000|2021-12-15 00:08:20|1856.51|1836.51|1855.77|1835.77|1856.56|1836.56|1855.52|1835.52|25
1639526910000|2021-12-15 00:08:30|1855.74|1835.74|1854.67|1834.67|1855.89|1835.89|1854.67|1834.67|28
1639526920000|2021-12-15 00:08:40|1854.68|1834.68|1854.86|1834.86|1855.03|1835.03|1854.53|1834.53|22
1639526930000|2021-12-15 00:08:50|1854.88|1834.88|1854.73|1834.73|1854.88|1834.88|1854.73|1834.73|13
1639526940000|2021-12-15 00:09:00|1854.4|1834.4|1855.25|1835.25|1855.37|1835.37|1854.2|1834.2|25
1639526950000|2021-12-15 00:09:10|1855.24|1835.24|1855.32|1835.32|1855.36|1835.36|1855.24|1835.24|4
1639526960000|2021-12-15 00:09:20|1855.48|1835.48|1855.64|1835.64|1856.25|1836.25|1855.48|1835.48|13
1639526970000|2021-12-15 00:09:30|1855.55|1835.55|1855.48|1835.48|1855.55|1835.55|1855.33|1835.33|12
1639526980000|2021-12-15 00:09:40|1855.52|1835.52|1855.66|1835.66|1856.14|1836.14|1855.52|1835.52|15
1639526990000|2021-12-15 00:09:50|1855.74|1835.74|1856.22|1836.22|1856.22|1836.22|1855.69|1835.69|19
1639527000000|2021-12-15 00:10:00|1856.23|1836.23|1855.62|1835.62|1856.23|1836.23|1855.57|1835.57|15
1639527010000|2021-12-15 00:10:10|1855.63|1835.63|1855.62|1835.62|1855.64|1835.64|1855.53|1835.53|9
1639527020000|2021-12-15 00:10:20|1855.6|1835.6|1855.18|1835.18|1855.6|1835.6|1855.03|1835.03|9
1639527030000|2021-12-15 00:10:30|1855.39|1835.39|1856.22|1836.22|1856.22|1836.22|1855.39|1835.39|10
1639527040000|2021-12-15 00:10:40|1856.03|1836.03|1855.82|1835.82|1856.03|1836.03|1855.82|1835.82|2
1639527050000|2021-12-15 00:10:50|1855.84|1835.84|1856.19|1836.19|1856.19|1836.19|1855.84|1835.84|5
1639527060000|2021-12-15 00:11:00|1856.09|1836.09|1855.74|1835.74|1856.31|1836.31|1855.37|1835.37|18
1639527070000|2021-12-15 00:11:10|1855.73|1835.73|1855.65|1835.65|1855.74|1835.74|1855.31|1835.31|16
1639527080000|2021-12-15 00:11:20|1855.68|1835.68|1855.41|1835.41|1855.88|1835.88|1855.34|1835.34|20
1639527090000|2021-12-15 00:11:30|1855.52|1835.52|1855.52|1835.52|1855.78|1835.78|1855.5|1835.5|14
1639527100000|2021-12-15 00:11:40|1856.25|1836.25|1856.8|1836.8|1856.8|1836.8|1855.75|1835.75|13
1639527110000|2021-12-15 00:11:50|1856.71|1836.71|1856.64|1836.64|1857.09|1837.09|1856.46|1836.46|22
1639527120000|2021-12-15 00:12:00|1856.46|1836.46|1855.84|1835.84|1856.66|1836.66|1855.84|1835.84|15
1639527130000|2021-12-15 00:12:10|1855.78|1835.78|1855.48|1835.48|1855.78|1835.78|1855.38|1835.38|11
1639527140000|2021-12-15 00:12:20|1854.45|1834.45|1854.67|1834.67|1854.84|1834.84|1853.77|1833.77|15
1639527150000|2021-12-15 00:12:30|1854.8|1834.8|1855.33|1835.33|1855.46|1835.46|1854.8|1834.8|15
1639527160000|2021-12-15 00:12:40|1855.27|1835.27|1855.21|1835.21|1855.35|1835.35|1855.11|1835.11|13
1639527170000|2021-12-15 00:12:50|1855.2|1835.2|1855.37|1835.37|1855.44|1835.44|1855.06|1835.06|18
1639527180000|2021-12-15 00:13:00|1855.26|1835.26|1855.23|1835.23|1855.26|1835.26|1854.7|1834.7|17
1639527190000|2021-12-15 00:13:10|1855.22|1835.22|1855.45|1835.45|1855.64|1835.64|1855.21|1835.21|14
1639527200000|2021-12-15 00:13:20|1855.48|1835.48|1855.53|1835.53|1855.65|1835.65|1855.35|1835.35|24
1639527210000|2021-12-15 00:13:30|1855.61|1835.61|1855.59|1835.59|1855.7|1835.7|1855.41|1835.41|24
1639527220000|2021-12-15 00:13:40|1855.6|1835.6|1855.38|1835.38|1855.61|1835.61|1855.36|1835.36|14
1639527230000|2021-12-15 00:13:50|1855.03|1835.03|1853.38|1833.38|1855.03|1835.03|1853.38|1833.38|24
1639527240000|2021-12-15 00:14:00|1853.36|1833.36|1853.02|1833.02|1854.05|1834.05|1852.92|1832.92|21
1639527250000|2021-12-15 00:14:10|1852.96|1832.96|1852.99|1832.99|1853.06|1833.06|1852.92|1832.92|21
1639527260000|2021-12-15 00:14:20|1852.98|1832.98|1852.64|1832.64|1852.98|1832.98|1852.64|1832.64|14
1639527270000|2021-12-15 00:14:30|1852.62|1832.62|1851.5|1831.5|1852.62|1832.62|1851.5|1831.5|15
1639527280000|2021-12-15 00:14:40|1851.49|1831.49|1851.45|1831.45|1851.61|1831.61|1851.44|1831.44|7
1639527290000|2021-12-15 00:14:50|1851.61|1831.61|1850.94|1830.94|1851.61|1831.61|1850.84|1830.84|17
1639527300000|2021-12-15 00:15:00|1851.74|1831.74|1850.65|1830.65|1852.34|1832.34|1850.55|1830.55|24
1639527310000|2021-12-15 00:15:10|1850.63|1830.63|1850.7|1830.7|1851.08|1831.08|1850.51|1830.51|9
1639527320000|2021-12-15 00:15:20|1850.74|1830.74|1851.32|1831.32|1851.32|1831.32|1850.4|1830.4|24
1639527330000|2021-12-15 00:15:30|1851.33|1831.33|1852.24|1832.24|1852.4|1832.4|1851.33|1831.33|15
1639527340000|2021-12-15 00:15:40|1852.34|1832.34|1852.69|1832.69|1853.76|1833.76|1852.34|1832.34|32
1639527350000|2021-12-15 00:15:50|1852.66|1832.66|1851.54|1831.54|1852.7|1832.7|1851.54|1831.54|28
1639527360000|2021-12-15 00:16:00|1851.46|1831.46|1850.4|1830.4|1851.46|1831.46|1850.4|1830.4|31
1639527370000|2021-12-15 00:16:10|1850.47|1830.47|1849.86|1829.86|1850.61|1830.61|1849.82|1829.82|24
1639527380000|2021-12-15 00:16:20|1849.84|1829.84|1849.54|1829.54|1849.88|1829.88|1849.3|1829.3|25
1639527390000|2021-12-15 00:16:30|1849.6|1829.6|1849.52|1829.52|1849.65|1829.65|1849.49|1829.49|19
1639527400000|2021-12-15 00:16:40|1849.54|1829.54|1847.89|1827.89|1849.54|1829.54|1847.84|1827.84|24
1639527410000|2021-12-15 00:16:50|1847.86|1827.86|1846.78|1826.78|1847.97|1827.97|1846.78|1826.78|20
1639527420000|2021-12-15 00:17:00|1846.77|1826.77|1846.89|1826.89|1847.03|1827.03|1846.77|1826.77|7
1639527430000|2021-12-15 00:17:10|1846.83|1826.83|1847|1827|1847.12|1827.12|1846.78|1826.78|15
1639527440000|2021-12-15 00:17:20|1847.62|1827.62|1847.64|1827.64|1847.87|1827.87|1847.61|1827.61|24
1639527450000|2021-12-15 00:17:30|1847.65|1827.65|1846.66|1826.66|1847.68|1827.68|1846.62|1826.62|13
1639527460000|2021-12-15 00:17:40|1846.65|1826.65|1846.58|1826.58|1846.65|1826.65|1846.5|1826.5|12
1639527470000|2021-12-15 00:17:50|1846.57|1826.57|1846.51|1826.51|1846.57|1826.57|1846.51|1826.51|12
1639527480000|2021-12-15 00:18:00|1846.5|1826.5|1846.36|1826.36|1846.5|1826.5|1846.34|1826.34|10
1639527490000|2021-12-15 00:18:10|1846.37|1826.37|1847.56|1827.56|1847.57|1827.57|1846.36|1826.36|23
1639527500000|2021-12-15 00:18:20|1847.55|1827.55|1846.75|1826.75|1847.6|1827.6|1846.55|1826.55|20
1639527510000|2021-12-15 00:18:30|1846.74|1826.74|1846.6|1826.6|1846.74|1826.74|1846.56|1826.56|14
1639527520000|2021-12-15 00:18:40|1846.58|1826.58|1846.45|1826.45|1846.58|1826.58|1846.11|1826.11|7
1639527530000|2021-12-15 00:18:50|1846.03|1826.03|1845.71|1825.71|1846.03|1826.03|1845.71|1825.71|5
1639527540000|2021-12-15 00:19:00|1845.66|1825.66|1845.78|1825.78|1845.96|1825.96|1845.51|1825.51|13
1639527550000|2021-12-15 00:19:10|1845.96|1825.96|1846.38|1826.38|1846.5|1826.5|1845.96|1825.96|12
1639527560000|2021-12-15 00:19:20|1846.46|1826.46|1846.22|1826.22|1847.06|1827.06|1846.22|1826.22|20
1639527570000|2021-12-15 00:19:30|1846.1|1826.1|1846.74|1826.74|1846.78|1826.78|1846.1|1826.1|7
1639527580000|2021-12-15 00:19:40|1846.73|1826.73|1846.92|1826.92|1846.98|1826.98|1846.44|1826.44|16
1639527590000|2021-12-15 00:19:50|1846.91|1826.91|1846.92|1826.92|1846.92|1826.92|1846.82|1826.82|7
1639527600000|2021-12-15 00:20:00|1846.99|1826.99|1847.09|1827.09|1847.14|1827.14|1846.98|1826.98|13
1639527610000|2021-12-15 00:20:10|1847.07|1827.07|1846.21|1826.21|1847.09|1827.09|1846.21|1826.21|16
1639527620000|2021-12-15 00:20:20|1846.01|1826.01|1846.48|1826.48|1846.64|1826.64|1845.81|1825.81|12
1639527630000|2021-12-15 00:20:30|1846.65|1826.65|1849.39|1829.39|1849.43|1829.43|1846.65|1826.65|15
1639527640000|2021-12-15 00:20:40|1849.37|1829.37|1849.59|1829.59|1849.6|1829.6|1849.24|1829.24|13
1639527650000|2021-12-15 00:20:50|1849.6|1829.6|1848.57|1828.57|1849.65|1829.65|1848.57|1828.57|18
1639527660000|2021-12-15 00:21:00|1848.65|1828.65|1850.19|1830.19|1850.35|1830.35|1848.57|1828.57|26
1639527670000|2021-12-15 00:21:10|1850.36|1830.36|1852.8|1832.8|1853.47|1833.47|1850.36|1830.36|32
1639527680000|2021-12-15 00:21:20|1852.77|1832.77|1853.33|1833.33|1853.39|1833.39|1852.43|1832.43|26
1639527690000|2021-12-15 00:21:30|1853.26|1833.26|1852.78|1832.78|1854.02|1834.02|1852.78|1832.78|30
1639527700000|2021-12-15 00:21:40|1852.62|1832.62|1855.56|1835.56|1855.56|1835.56|1852.38|1832.38|24
1639527710000|2021-12-15 00:21:50|1855.84|1835.84|1859.1|1839.1|1859.23|1839.23|1855.84|1835.84|23
1639527720000|2021-12-15 00:22:00|1858.72|1838.72|1856.65|1836.65|1858.73|1838.73|1856.64|1836.64|29
1639527730000|2021-12-15 00:22:10|1856.66|1836.66|1857.64|1837.64|1857.68|1837.68|1856.66|1836.66|14
1639527740000|2021-12-15 00:22:20|1857.62|1837.62|1857.58|1837.58|1857.62|1837.62|1856.86|1836.86|16
1639527750000|2021-12-15 00:22:30|1857.57|1837.57|1862.32|1842.32|1862.67|1842.67|1857.57|1837.57|34
1639527760000|2021-12-15 00:22:40|1862.86|1842.86|1866.22|1846.22|1866.34|1846.34|1862|1842|11
1639527770000|2021-12-15 00:22:50|1866.09|1846.09|1863.97|1843.97|1866.09|1846.09|1863.97|1843.97|28
1639527780000|2021-12-15 00:23:00|1864.1|1844.1|1865.48|1845.48|1865.48|1845.48|1863.41|1843.41|30
1639527790000|2021-12-15 00:23:10|1865.44|1845.44|1865.28|1845.28|1865.49|1845.49|1865|1845|17
1639527800000|2021-12-15 00:23:20|1865.31|1845.31|1865.38|1845.38|1865.39|1845.39|1864.93|1844.93|26
1639527810000|2021-12-15 00:23:30|1865.39|1845.39|1864.89|1844.89|1865.39|1845.39|1864.57|1844.57|25
1639527820000|2021-12-15 00:23:40|1864.87|1844.87|1863.95|1843.95|1864.87|1844.87|1863.95|1843.95|19
1639527830000|2021-12-15 00:23:50|1864.02|1844.02|1861.49|1841.49|1864.15|1844.15|1861.49|1841.49|20
1639527840000|2021-12-15 00:24:00|1861.31|1841.31|1860.57|1840.57|1861.31|1841.31|1860.5|1840.5|25
1639527850000|2021-12-15 00:24:10|1860.75|1840.75|1861.39|1841.39|1861.61|1841.61|1860.58|1840.58|16
1639527860000|2021-12-15 00:24:20|1861.45|1841.45|1863.84|1843.84|1863.84|1843.84|1860.86|1840.86|22
1639527870000|2021-12-15 00:24:30|1863.65|1843.65|1864.39|1844.39|1865.46|1845.46|1863.65|1843.65|39
1639527880000|2021-12-15 00:24:40|1864.45|1844.45|1864.27|1844.27|1864.56|1844.56|1864.06|1844.06|24
1639527890000|2021-12-15 00:24:50|1864.16|1844.16|1864.31|1844.31|1864.73|1844.73|1864.13|1844.13|25
1639527900000|2021-12-15 00:25:00|1864.35|1844.35|1864.65|1844.65|1864.65|1844.65|1864.3|1844.3|5
1639527910000|2021-12-15 00:25:10|1864.57|1844.57|1863.87|1843.87|1864.65|1844.65|1863.87|1843.87|15
1639527920000|2021-12-15 00:25:20|1863.83|1843.83|1863.05|1843.05|1864.26|1844.26|1862.9|1842.9|25
1639527930000|2021-12-15 00:25:30|1862.99|1842.99|1862.17|1842.17|1862.99|1842.99|1861.93|1841.93|24
1639527940000|2021-12-15 00:25:40|1862.03|1842.03|1862.38|1842.38|1862.44|1842.44|1861.37|1841.37|27
1639527950000|2021-12-15 00:25:50|1862.26|1842.26|1862.25|1842.25|1862.26|1842.26|1862.25|1842.25|2
1639527960000|2021-12-15 00:26:00|1862.36|1842.36|1861.68|1841.68|1862.63|1842.63|1861.68|1841.68|24
1639527970000|2021-12-15 00:26:10|1861.63|1841.63|1861.4|1841.4|1861.84|1841.84|1861.33|1841.33|11
1639527980000|2021-12-15 00:26:20|1861.38|1841.38|1860.8|1840.8|1861.4|1841.4|1860.8|1840.8|30
1639527990000|2021-12-15 00:26:30|1861.35|1841.35|1860.81|1840.81|1861.35|1841.35|1860.74|1840.74|16
1639528000000|2021-12-15 00:26:40|1860.79|1840.79|1858.23|1838.23|1860.79|1840.79|1858.23|1838.23|25
1639528010000|2021-12-15 00:26:50|1858.15|1838.15|1857.97|1837.97|1858.3|1838.3|1857.58|1837.58|24
1639528020000|2021-12-15 00:27:00|1858.05|1838.05|1857.08|1837.08|1858.05|1838.05|1857.04|1837.04|17
1639528030000|2021-12-15 00:27:10|1857.05|1837.05|1857.39|1837.39|1857.39|1837.39|1856.83|1836.83|21
1639528040000|2021-12-15 00:27:20|1857.28|1837.28|1856.63|1836.63|1857.33|1837.33|1856.51|1836.51|16
1639528050000|2021-12-15 00:27:30|1856.64|1836.64|1856.16|1836.16|1856.64|1836.64|1855.57|1835.57|28
1639528060000|2021-12-15 00:27:40|1856.17|1836.17|1855.29|1835.29|1856.27|1836.27|1855.29|1835.29|24
1639528070000|2021-12-15 00:27:50|1855.51|1835.51|1855.38|1835.38|1855.51|1835.51|1854.23|1834.23|34
1639528080000|2021-12-15 00:28:00|1855.62|1835.62|1855.33|1835.33|1855.62|1835.62|1855.19|1835.19|16
1639528090000|2021-12-15 00:28:10|1855.32|1835.32|1855.5|1835.5|1855.51|1835.51|1855.08|1835.08|11
1639528100000|2021-12-15 00:28:20|1855.62|1835.62|1856.8|1836.8|1856.8|1836.8|1855.62|1835.62|6
1639528110000|2021-12-15 00:28:30|1856.79|1836.79|1857.56|1837.56|1857.56|1837.56|1856.79|1836.79|7
1639528120000|2021-12-15 00:28:40|1857.49|1837.49|1857.35|1837.35|1857.5|1837.5|1856.96|1836.96|14
1639528130000|2021-12-15 00:28:50|1857.27|1837.27|1857.18|1837.18|1857.37|1837.37|1857.15|1837.15|18
1639528140000|2021-12-15 00:29:00|1857.2|1837.2|1857.38|1837.38|1857.43|1837.43|1857.15|1837.15|17
1639528150000|2021-12-15 00:29:10|1857.48|1837.48|1860.1|1840.1|1860.1|1840.1|1857.43|1837.43|21
1639528160000|2021-12-15 00:29:20|1859.79|1839.79|1859.23|1839.23|1860.05|1840.05|1859.15|1839.15|21
1639528170000|2021-12-15 00:29:30|1859.47|1839.47|1860.55|1840.55|1860.68|1840.68|1859.47|1839.47|17
1639528180000|2021-12-15 00:29:40|1860.38|1840.38|1860.19|1840.19|1860.55|1840.55|1859.71|1839.71|15
1639528190000|2021-12-15 00:29:50|1859.76|1839.76|1860.03|1840.03|1860.48|1840.48|1859.76|1839.76|13
1639528200000|2021-12-15 00:30:00|1860.05|1840.05|1859.9|1839.9|1860.15|1840.15|1859.42|1839.42|22
1639528210000|2021-12-15 00:30:10|1860.09|1840.09|1859.57|1839.57|1860.09|1840.09|1858.91|1838.91|8
1639528220000|2021-12-15 00:30:20|1858.54|1838.54|1858.02|1838.02|1858.59|1838.59|1857.8|1837.8|13
1639528230000|2021-12-15 00:30:30|1858.53|1838.53|1858.72|1838.72|1859.05|1839.05|1858.37|1838.37|13
1639528240000|2021-12-15 00:30:40|1858.5|1838.5|1859.88|1839.88|1860.12|1840.12|1858.5|1838.5|25
1639528250000|2021-12-15 00:30:50|1859.8|1839.8|1861.99|1841.99|1861.99|1841.99|1859.8|1839.8|24
1639528260000|2021-12-15 00:31:00|1862.37|1842.37|1861.81|1841.81|1862.49|1842.49|1861.8|1841.8|14
1639528270000|2021-12-15 00:31:10|1861.83|1841.83|1863.02|1843.02|1863.02|1843.02|1861.8|1841.8|31
1639528280000|2021-12-15 00:31:20|1862.93|1842.93|1862.71|1842.71|1863.07|1843.07|1862.67|1842.67|13
1639528290000|2021-12-15 00:31:30|1862.6|1842.6|1862.35|1842.35|1862.6|1842.6|1862.35|1842.35|3
1639528300000|2021-12-15 00:31:40|1862.23|1842.23|1862.34|1842.34|1862.34|1842.34|1861.93|1841.93|11
1639528310000|2021-12-15 00:31:50|1862.67|1842.67|1862.02|1842.02|1862.67|1842.67|1862|1842|14
1639528320000|2021-12-15 00:32:00|1862.03|1842.03|1862.54|1842.54|1862.55|1842.55|1861.88|1841.88|22
1639528330000|2021-12-15 00:32:10|1862.55|1842.55|1862.38|1842.38|1862.65|1842.65|1862.2|1842.2|16
1639528340000|2021-12-15 00:32:20|1862.4|1842.4|1862.25|1842.25|1862.4|1842.4|1862.23|1842.23|10
1639528350000|2021-12-15 00:32:30|1862.26|1842.26|1860.58|1840.58|1862.26|1842.26|1860.58|1840.58|25
1639528360000|2021-12-15 00:32:40|1860.61|1840.61|1858.83|1838.83|1860.61|1840.61|1858.83|1838.83|18
1639528370000|2021-12-15 00:32:50|1859.24|1839.24|1860.09|1840.09|1860.12|1840.12|1859.21|1839.21|22
1639528380000|2021-12-15 00:33:00|1860.04|1840.04|1859.65|1839.65|1860.28|1840.28|1859.48|1839.48|14
1639528390000|2021-12-15 00:33:10|1859.61|1839.61|1858.1|1838.1|1859.61|1839.61|1858.1|1838.1|17
1639528400000|2021-12-15 00:33:20|1858.01|1838.01|1858.33|1838.33|1858.51|1838.51|1857.9|1837.9|11
1639528410000|2021-12-15 00:33:30|1858.31|1838.31|1858.18|1838.18|1858.4|1838.4|1857.71|1837.71|20
1639528420000|2021-12-15 00:33:40|1858.44|1838.44|1858.62|1838.62|1859.25|1839.25|1858.43|1838.43|19
1639528430000|2021-12-15 00:33:50|1858.61|1838.61|1859.64|1839.64|1859.64|1839.64|1858.44|1838.44|28
1639528440000|2021-12-15 00:34:00|1859.65|1839.65|1860.73|1840.73|1861.51|1841.51|1859.65|1839.65|22
1639528450000|2021-12-15 00:34:10|1860.65|1840.65|1859.95|1839.95|1860.65|1840.65|1859.88|1839.88|21
1639528460000|2021-12-15 00:34:20|1859.94|1839.94|1858.75|1838.75|1859.94|1839.94|1858.75|1838.75|13
1639528470000|2021-12-15 00:34:30|1858.74|1838.74|1860.63|1840.63|1860.63|1840.63|1858.74|1838.74|11
1639528480000|2021-12-15 00:34:40|1860.64|1840.64|1860.91|1840.91|1860.91|1840.91|1860.18|1840.18|15
1639528490000|2021-12-15 00:34:50|1860.93|1840.93|1861.36|1841.36|1861.46|1841.46|1860.9|1840.9|8
1639528500000|2021-12-15 00:35:00|1861.54|1841.54|1861.64|1841.64|1861.64|1841.64|1861.49|1841.49|6
1639528510000|2021-12-15 00:35:10|1861.98|1841.98|1861.97|1841.97|1862.26|1842.26|1861.53|1841.53|23
1639528520000|2021-12-15 00:35:20|1860.95|1840.95|1860.82|1840.82|1860.95|1840.95|1860.74|1840.74|5
1639528530000|2021-12-15 00:35:30|1860.64|1840.64|1860.62|1840.62|1860.64|1840.64|1860.62|1840.62|2
1639528540000|2021-12-15 00:35:40|1860.59|1840.59|1862.67|1842.67|1863.17|1843.17|1860.59|1840.59|17
1639528550000|2021-12-15 00:35:50|1862.91|1842.91|1862.97|1842.97|1862.97|1842.97|1862.08|1842.08|13
1639528560000|2021-12-15 00:36:00|1862.78|1842.78|1863.03|1843.03|1863.52|1843.52|1862.78|1842.78|13
1639528570000|2021-12-15 00:36:10|1863.01|1843.01|1861.92|1841.92|1863.03|1843.03|1861.9|1841.9|22
1639528580000|2021-12-15 00:36:20|1861.9|1841.9|1861.12|1841.12|1862.06|1842.06|1861|1841|17
1639528590000|2021-12-15 00:36:30|1861.11|1841.11|1860.76|1840.76|1861.17|1841.17|1860.76|1840.76|19
1639528600000|2021-12-15 00:36:40|1860.75|1840.75|1860.61|1840.61|1860.78|1840.78|1860.61|1840.61|12
1639528610000|2021-12-15 00:36:50|1860.58|1840.58|1859.85|1839.85|1860.58|1840.58|1859.85|1839.85|4
1639528620000|2021-12-15 00:37:00|1859.89|1839.89|1859.72|1839.72|1859.89|1839.89|1859.09|1839.09|27
1639528630000|2021-12-15 00:37:10|1859.71|1839.71|1859.78|1839.78|1859.78|1839.78|1859.71|1839.71|7
1639528640000|2021-12-15 00:37:20|1859.77|1839.77|1860|1840|1860|1840|1859.54|1839.54|20
1639528650000|2021-12-15 00:37:30|1860.03|1840.03|1861.22|1841.22|1861.22|1841.22|1859.98|1839.98|10
1639528660000|2021-12-15 00:37:40|1861.31|1841.31|1861.5|1841.5|1861.5|1841.5|1861.22|1841.22|6
1639528670000|2021-12-15 00:37:50|1861.46|1841.46|1860.72|1840.72|1861.46|1841.46|1860.72|1840.72|9
1639528680000|2021-12-15 00:38:00|1860.7|1840.7|1860.81|1840.81|1861.27|1841.27|1860.6|1840.6|14
1639528690000|2021-12-15 00:38:10|1860.74|1840.74|1859.83|1839.83|1860.99|1840.99|1859.7|1839.7|17
1639528700000|2021-12-15 00:38:20|1859.81|1839.81|1859.7|1839.7|1859.81|1839.81|1858.85|1838.85|24
1639528710000|2021-12-15 00:38:30|1859.72|1839.72|1859.64|1839.64|1859.75|1839.75|1859.2|1839.2|32
1639528720000|2021-12-15 00:38:40|1859.67|1839.67|1859.22|1839.22|1859.67|1839.67|1859.1|1839.1|19
1639528730000|2021-12-15 00:38:50|1859.23|1839.23|1859.15|1839.15|1859.3|1839.3|1859.14|1839.14|20
1639528740000|2021-12-15 00:39:00|1859.13|1839.13|1858.33|1838.33|1859.14|1839.14|1858.33|1838.33|8
1639528750000|2021-12-15 00:39:10|1858.48|1838.48|1858.55|1838.55|1858.58|1838.58|1858.44|1838.44|11
1639528760000|2021-12-15 00:39:20|1858.41|1838.41|1856.26|1836.26|1858.41|1838.41|1856.12|1836.12|31
1639528770000|2021-12-15 00:39:30|1856.17|1836.17|1855.57|1835.57|1856.17|1836.17|1855.44|1835.44|21
1639528780000|2021-12-15 00:39:40|1855.56|1835.56|1854.75|1834.75|1855.56|1835.56|1854.52|1834.52|19
1639528790000|2021-12-15 00:39:50|1854.73|1834.73|1854.97|1834.97|1854.97|1834.97|1854.58|1834.58|18
1639528800000|2021-12-15 00:40:00|1854.95|1834.95|1854.76|1834.76|1854.96|1834.96|1854.76|1834.76|11
1639528810000|2021-12-15 00:40:10|1854.73|1834.73|1854.48|1834.48|1854.8|1834.8|1854.45|1834.45|18
1639528820000|2021-12-15 00:40:20|1854.47|1834.47|1853.54|1833.54|1854.57|1834.57|1853.4|1833.4|20
1639528830000|2021-12-15 00:40:30|1853.43|1833.43|1854.08|1834.08|1854.08|1834.08|1853.43|1833.43|7
1639528840000|2021-12-15 00:40:40|1854.06|1834.06|1854.02|1834.02|1854.1|1834.1|1854.02|1834.02|9
1639528850000|2021-12-15 00:40:50|1854.24|1834.24|1854.26|1834.26|1854.26|1834.26|1854.24|1834.24|2
1639528860000|2021-12-15 00:41:00|1854.3|1834.3|1853.85|1833.85|1854.3|1834.3|1853.73|1833.73|9
1639528870000|2021-12-15 00:41:10|1853.53|1833.53|1853.07|1833.07|1853.62|1833.62|1853.05|1833.05|14
1639528880000|2021-12-15 00:41:20|1852.88|1832.88|1852.71|1832.71|1853.02|1833.02|1852.64|1832.64|16
1639528890000|2021-12-15 00:41:30|1852.74|1832.74|1853.22|1833.22|1853.22|1833.22|1852.55|1832.55|18
1639528900000|2021-12-15 00:41:40|1853.19|1833.19|1852.7|1832.7|1853.19|1833.19|1852.7|1832.7|12
1639528910000|2021-12-15 00:41:50|1852.72|1832.72|1852.72|1832.72|1853.27|1833.27|1852.72|1832.72|11
1639528920000|2021-12-15 00:42:00|1852.7|1832.7|1852.69|1832.69|1852.71|1832.71|1852.58|1832.58|7
1639528930000|2021-12-15 00:42:10|1852.65|1832.65|1852.55|1832.55|1852.77|1832.77|1852.5|1832.5|24
1639528940000|2021-12-15 00:42:20|1852.44|1832.44|1851.72|1831.72|1852.44|1832.44|1851.45|1831.45|25
1639528950000|2021-12-15 00:42:30|1851.65|1831.65|1850.97|1830.97|1851.8|1831.8|1850.89|1830.89|24
1639528960000|2021-12-15 00:42:40|1850.96|1830.96|1851.79|1831.79|1851.82|1831.82|1850.9|1830.9|15
1639528970000|2021-12-15 00:42:50|1851.82|1831.82|1852.56|1832.56|1852.56|1832.56|1851.82|1831.82|6
1639528980000|2021-12-15 00:43:00|1852.59|1832.59|1852.88|1832.88|1852.91|1832.91|1852.55|1832.55|7
1639528990000|2021-12-15 00:43:10|1852.91|1832.91|1852.91|1832.91|1852.91|1832.91|1852.88|1832.88|3
1639529000000|2021-12-15 00:43:20|1852.92|1832.92|1853.36|1833.36|1853.4|1833.4|1852.92|1832.92|7
1639529010000|2021-12-15 00:43:30|1853.5|1833.5|1853.1|1833.1|1853.5|1833.5|1853|1833|12
1639529020000|2021-12-15 00:43:40|1852.97|1832.97|1853.36|1833.36|1853.36|1833.36|1852.97|1832.97|13
1639529030000|2021-12-15 00:43:50|1853.35|1833.35|1854.89|1834.89|1854.89|1834.89|1853.35|1833.35|10
1639529040000|2021-12-15 00:44:00|1855.4|1835.4|1855.5|1835.5|1855.51|1835.51|1855.34|1835.34|5
1639529050000|2021-12-15 00:44:10|1855.72|1835.72|1856.07|1836.07|1856.54|1836.54|1855.72|1835.72|13
1639529060000|2021-12-15 00:44:20|1856.01|1836.01|1854.42|1834.42|1856.06|1836.06|1854.42|1834.42|27
1639529070000|2021-12-15 00:44:30|1854|1834|1853.01|1833.01|1854.97|1834.97|1853.01|1833.01|20
1639529080000|2021-12-15 00:44:40|1853.02|1833.02|1851.84|1831.84|1853.49|1833.49|1851.53|1831.53|27
1639529090000|2021-12-15 00:44:50|1851.83|1831.83|1849.17|1829.17|1851.83|1831.83|1849.17|1829.17|32
1639529100000|2021-12-15 00:45:00|1849.14|1829.14|1851.64|1831.64|1851.64|1831.64|1849.07|1829.07|37
1639529110000|2021-12-15 00:45:10|1851.42|1831.42|1851.64|1831.64|1852.17|1832.17|1851.4|1831.4|36
1639529120000|2021-12-15 00:45:20|1851.85|1831.85|1851.66|1831.66|1852.01|1832.01|1850.89|1830.89|23
1639529130000|2021-12-15 00:45:30|1851.56|1831.56|1851.66|1831.66|1851.94|1831.94|1851.5|1831.5|20
1639529140000|2021-12-15 00:45:40|1851.63|1831.63|1851.76|1831.76|1851.8|1831.8|1851.2|1831.2|12
1639529150000|2021-12-15 00:45:50|1851.74|1831.74|1851.65|1831.65|1851.86|1831.86|1851.44|1831.44|16
1639529160000|2021-12-15 00:46:00|1851.89|1831.89|1851.64|1831.64|1852.05|1832.05|1851.64|1831.64|9
1639529170000|2021-12-15 00:46:10|1852.07|1832.07|1851.7|1831.7|1852.07|1832.07|1850.79|1830.79|18
1639529180000|2021-12-15 00:46:20|1851.68|1831.68|1852.23|1832.23|1852.28|1832.28|1851.68|1831.68|13
1639529190000|2021-12-15 00:46:30|1852.03|1832.03|1851.59|1831.59|1852.03|1832.03|1850.7|1830.7|15
1639529200000|2021-12-15 00:46:40|1851.58|1831.58|1851.84|1831.84|1851.95|1831.95|1851.58|1831.58|18
1639529210000|2021-12-15 00:46:50|1851.74|1831.74|1851.27|1831.27|1851.74|1831.74|1851.17|1831.17|22
1639529220000|2021-12-15 00:47:00|1851.32|1831.32|1852.07|1832.07|1852.07|1832.07|1850.79|1830.79|21
1639529230000|2021-12-15 00:47:10|1852.11|1832.11|1851.56|1831.56|1852.61|1832.61|1851.56|1831.56|21
1639529240000|2021-12-15 00:47:20|1851.58|1831.58|1850.53|1830.53|1851.58|1831.58|1850.34|1830.34|29
1639529250000|2021-12-15 00:47:30|1850.51|1830.51|1850.61|1830.61|1850.66|1830.66|1850.5|1830.5|19
1639529260000|2021-12-15 00:47:40|1850.54|1830.54|1850.8|1830.8|1850.81|1830.81|1850.54|1830.54|12
1639529270000|2021-12-15 00:47:50|1850.56|1830.56|1850.55|1830.55|1851.02|1831.02|1850.55|1830.55|6
1639529280000|2021-12-15 00:48:00|1850.67|1830.67|1850.56|1830.56|1850.67|1830.67|1850.48|1830.48|10
1639529290000|2021-12-15 00:48:10|1850.48|1830.48|1851.54|1831.54|1851.54|1831.54|1850.48|1830.48|8
1639529300000|2021-12-15 00:48:20|1851.56|1831.56|1851.42|1831.42|1851.81|1831.81|1851.04|1831.04|12
1639529310000|2021-12-15 00:48:30|1851.64|1831.64|1850.71|1830.71|1851.64|1831.64|1850.71|1830.71|6
1639529320000|2021-12-15 00:48:40|1850.62|1830.62|1850.47|1830.47|1850.83|1830.83|1850.39|1830.39|5
1639529330000|2021-12-15 00:48:50|1850.46|1830.46|1850.58|1830.58|1850.58|1830.58|1850.43|1830.43|7
1639529340000|2021-12-15 00:49:00|1850.5|1830.5|1850.5|1830.5|1850.62|1830.62|1850.5|1830.5|5
1639529350000|2021-12-15 00:49:10|1850.39|1830.39|1850.34|1830.34|1850.39|1830.39|1850.34|1830.34|2
1639529360000|2021-12-15 00:49:20|1850.18|1830.18|1849.69|1829.69|1850.23|1830.23|1849.62|1829.62|8
1639529370000|2021-12-15 00:49:30|1849.57|1829.57|1849.29|1829.29|1849.57|1829.57|1849.29|1829.29|7
1639529380000|2021-12-15 00:49:40|1849.48|1829.48|1849.01|1829.01|1849.48|1829.48|1848.13|1828.13|24
1639529390000|2021-12-15 00:49:50|1849.15|1829.15|1848.64|1828.64|1849.22|1829.22|1848.57|1828.57|20
1639529400000|2021-12-15 00:50:00|1848.69|1828.69|1848.51|1828.51|1848.69|1828.69|1848.5|1828.5|9
1639529410000|2021-12-15 00:50:10|1848.38|1828.38|1848.25|1828.25|1848.38|1828.38|1848.17|1828.17|6
1639529420000|2021-12-15 00:50:20|1848.22|1828.22|1847.98|1827.98|1848.22|1828.22|1847.93|1827.93|5
1639529430000|2021-12-15 00:50:30|1847.78|1827.78|1848.2|1828.2|1848.71|1828.71|1847.78|1827.78|18
1639529440000|2021-12-15 00:50:40|1848.12|1828.12|1847.91|1827.91|1848.12|1828.12|1847.87|1827.87|4
1639529450000|2021-12-15 00:50:50|1847.97|1827.97|1844.84|1824.84|1847.97|1827.97|1844.84|1824.84|21
1639529460000|2021-12-15 00:51:00|1844.6|1824.6|1844.97|1824.97|1845.39|1825.39|1844.6|1824.6|11
1639529470000|2021-12-15 00:51:10|1844.98|1824.98|1844.61|1824.61|1844.98|1824.98|1843.79|1823.79|19
1639529480000|2021-12-15 00:51:20|1844.62|1824.62|1844.6|1824.6|1844.94|1824.94|1844.43|1824.43|22
1639529490000|2021-12-15 00:51:30|1844.64|1824.64|1843.25|1823.25|1845.26|1825.26|1843.06|1823.06|31
1639529500000|2021-12-15 00:51:40|1843.43|1823.43|1842.64|1822.64|1843.59|1823.59|1842.54|1822.54|29
1639529510000|2021-12-15 00:51:50|1842.72|1822.72|1843.78|1823.78|1844|1824|1842.71|1822.71|25
1639529520000|2021-12-15 00:52:00|1844.04|1824.04|1844.41|1824.41|1844.51|1824.51|1844.01|1824.01|15
1639529530000|2021-12-15 00:52:10|1844.42|1824.42|1843.52|1823.52|1844.42|1824.42|1843.5|1823.5|21
1639529540000|2021-12-15 00:52:20|1843.53|1823.53|1845.36|1825.36|1845.36|1825.36|1843.53|1823.53|14
1639529550000|2021-12-15 00:52:30|1845.37|1825.37|1845.57|1825.57|1845.58|1825.58|1845.37|1825.37|8
1639529560000|2021-12-15 00:52:40|1845.6|1825.6|1845.54|1825.54|1845.6|1825.6|1845.46|1825.46|10
1639529570000|2021-12-15 00:52:50|1846.08|1826.08|1846.06|1826.06|1846.54|1826.54|1845.72|1825.72|25
1639529580000|2021-12-15 00:53:00|1846|1826|1847.43|1827.43|1847.56|1827.56|1845.54|1825.54|24
1639529590000|2021-12-15 00:53:10|1847.49|1827.49|1845.68|1825.68|1847.49|1827.49|1845.23|1825.23|19
1639529600000|2021-12-15 00:53:20|1845.65|1825.65|1844.3|1824.3|1845.77|1825.77|1844.26|1824.26|19
1639529610000|2021-12-15 00:53:30|1844.33|1824.33|1844.05|1824.05|1844.51|1824.51|1844.05|1824.05|21
1639529620000|2021-12-15 00:53:40|1844.16|1824.16|1844.73|1824.73|1844.76|1824.76|1844.16|1824.16|13
1639529630000|2021-12-15 00:53:50|1844.78|1824.78|1844.71|1824.71|1844.86|1824.86|1843.89|1823.89|20
1639529640000|2021-12-15 00:54:00|1844.64|1824.64|1844.61|1824.61|1844.64|1824.64|1844.61|1824.61|2
1639529650000|2021-12-15 00:54:10|1844.56|1824.56|1845.44|1825.44|1845.44|1825.44|1844.56|1824.56|9
1639529660000|2021-12-15 00:54:20|1845.36|1825.36|1845.01|1825.01|1845.36|1825.36|1844.95|1824.95|16
1639529670000|2021-12-15 00:54:30|1844.84|1824.84|1844.55|1824.55|1844.89|1824.89|1844.55|1824.55|3
1639529680000|2021-12-15 00:54:40|1844.45|1824.45|1844.62|1824.62|1844.62|1824.62|1844.45|1824.45|2
1639529690000|2021-12-15 00:54:50|1844.64|1824.64|1845.04|1825.04|1845.04|1825.04|1844.64|1824.64|2
1639529700000|2021-12-15 00:55:00|1844.64|1824.64|1846.48|1826.48|1846.53|1826.53|1844.64|1824.64|18
1639529710000|2021-12-15 00:55:10|1846.46|1826.46|1846.74|1826.74|1846.75|1826.75|1846.46|1826.46|8
1639529720000|2021-12-15 00:55:20|1846.7|1826.7|1846.37|1826.37|1846.74|1826.74|1845.89|1825.89|21
1639529730000|2021-12-15 00:55:30|1846.5|1826.5|1846.54|1826.54|1846.66|1826.66|1846.46|1826.46|12
1639529740000|2021-12-15 00:55:40|1846.61|1826.61|1847.11|1827.11|1847.11|1827.11|1846.48|1826.48|6
1639529750000|2021-12-15 00:55:50|1847.48|1827.48|1848.08|1828.08|1848.14|1828.14|1847.38|1827.38|14
1639529760000|2021-12-15 00:56:00|1848.54|1828.54|1848.74|1828.74|1848.91|1828.91|1848.41|1828.41|22
1639529770000|2021-12-15 00:56:10|1848.54|1828.54|1848.31|1828.31|1848.55|1828.55|1848.18|1828.18|6
1639529780000|2021-12-15 00:56:20|1848.35|1828.35|1848.42|1828.42|1848.49|1828.49|1848.21|1828.21|17
1639529790000|2021-12-15 00:56:30|1848.21|1828.21|1848.46|1828.46|1848.46|1828.46|1848.21|1828.21|4
1639529800000|2021-12-15 00:56:40|1848.45|1828.45|1850.45|1830.45|1850.48|1830.48|1848.45|1828.45|21
1639529810000|2021-12-15 00:56:50|1850.38|1830.38|1850.47|1830.47|1850.47|1830.47|1850.18|1830.18|8
1639529820000|2021-12-15 00:57:00|1850.4|1830.4|1850.12|1830.12|1850.4|1830.4|1850.06|1830.06|6
1639529830000|2021-12-15 00:57:10|1850.17|1830.17|1850.22|1830.22|1850.47|1830.47|1849.91|1829.91|17
1639529840000|2021-12-15 00:57:20|1850.21|1830.21|1849.84|1829.84|1850.22|1830.22|1849.84|1829.84|14
1639529850000|2021-12-15 00:57:30|1849.71|1829.71|1848.09|1828.09|1849.71|1829.71|1847.97|1827.97|31
1639529860000|2021-12-15 00:57:40|1848.11|1828.11|1848.5|1828.5|1848.65|1828.65|1848.02|1828.02|16
1639529870000|2021-12-15 00:57:50|1848.52|1828.52|1850.18|1830.18|1850.18|1830.18|1848.52|1828.52|16
1639529880000|2021-12-15 00:58:00|1850.2|1830.2|1850.62|1830.62|1850.62|1830.62|1850.2|1830.2|4
1639529890000|2021-12-15 00:58:10|1850.68|1830.68|1850.55|1830.55|1850.69|1830.69|1850.55|1830.55|6
1639529900000|2021-12-15 00:58:20|1850.56|1830.56|1850.56|1830.56|1850.56|1830.56|1850.56|1830.56|1
1639529910000|2021-12-15 00:58:30|1850.54|1830.54|1850.63|1830.63|1850.76|1830.76|1850.47|1830.47|14
1639529920000|2021-12-15 00:58:40|1850.67|1830.67|1850.25|1830.25|1850.67|1830.67|1850.14|1830.14|16
1639529930000|2021-12-15 00:58:50|1850.32|1830.32|1850|1830|1850.63|1830.63|1850|1830|15
1639529940000|2021-12-15 00:59:00|1850.17|1830.17|1850.23|1830.23|1850.23|1830.23|1849.98|1829.98|10
1639529950000|2021-12-15 00:59:10|1849.59|1829.59|1852|1832|1852|1832|1849.59|1829.59|26
1639529960000|2021-12-15 00:59:20|1852.15|1832.15|1851.7|1831.7|1852.15|1832.15|1851.24|1831.24|24
1639529970000|2021-12-15 00:59:30|1851.73|1831.73|1851.67|1831.67|1851.94|1831.94|1851.51|1831.51|15
1639529980000|2021-12-15 00:59:40|1851.84|1831.84|1851.41|1831.41|1852.1|1832.1|1851.26|1831.26|16
1639529990000|2021-12-15 00:59:50|1851.34|1831.34|1852.08|1832.08|1852.22|1832.22|1851.34|1831.34|14
1639530000000|2021-12-15 01:00:00|1852.1|1832.1|1850.89|1830.89|1852.21|1832.21|1850.6|1830.6|13
1639530010000|2021-12-15 01:00:10|1850.39|1830.39|1850.05|1830.05|1850.39|1830.39|1849.43|1829.43|26
1639530020000|2021-12-15 01:00:20|1849.89|1829.89|1850.58|1830.58|1850.59|1830.59|1849.17|1829.17|35
1639530030000|2021-12-15 01:00:30|1850.59|1830.59|1850.25|1830.25|1850.95|1830.95|1850.15|1830.15|23
1639530040000|2021-12-15 01:00:40|1850.27|1830.27|1849.15|1829.15|1850.27|1830.27|1849.15|1829.15|13
1639530050000|2021-12-15 01:00:50|1849.14|1829.14|1849.93|1829.93|1849.94|1829.94|1849.09|1829.09|22
1639530060000|2021-12-15 01:01:00|1849.91|1829.91|1847.85|1827.85|1849.91|1829.91|1847.81|1827.81|29
1639530070000|2021-12-15 01:01:10|1847.86|1827.86|1847.4|1827.4|1847.9|1827.9|1847.27|1827.27|24
1639530080000|2021-12-15 01:01:20|1847.3|1827.3|1845.76|1825.76|1847.3|1827.3|1845.52|1825.52|22
1639530090000|2021-12-15 01:01:30|1845.61|1825.61|1845.93|1825.93|1846.1|1826.1|1845.58|1825.58|26
1639530100000|2021-12-15 01:01:40|1845.88|1825.88|1846.56|1826.56|1846.56|1826.56|1845.71|1825.71|5
1639530110000|2021-12-15 01:01:50|1846.63|1826.63|1845.26|1825.26|1847.47|1827.47|1845.26|1825.26|22
1639530120000|2021-12-15 01:02:00|1845.1|1825.1|1845.14|1825.14|1845.62|1825.62|1845.07|1825.07|21
1639530130000|2021-12-15 01:02:10|1845.1|1825.1|1845.05|1825.05|1845.17|1825.17|1844.97|1824.97|19
1639530140000|2021-12-15 01:02:20|1845.04|1825.04|1844.86|1824.86|1845.2|1825.2|1844.78|1824.78|19
1639530150000|2021-12-15 01:02:30|1844.89|1824.89|1843.75|1823.75|1844.89|1824.89|1843.09|1823.09|23
1639530160000|2021-12-15 01:02:40|1843.74|1823.74|1843.48|1823.48|1843.74|1823.74|1843.24|1823.24|16
1639530170000|2021-12-15 01:02:50|1843.51|1823.51|1843.79|1823.79|1844.05|1824.05|1843.48|1823.48|14
1639530180000|2021-12-15 01:03:00|1843.78|1823.78|1843.97|1823.97|1843.99|1823.99|1843.78|1823.78|5
1639530190000|2021-12-15 01:03:10|1843.96|1823.96|1844.8|1824.8|1845.36|1825.36|1843.51|1823.51|32
1639530200000|2021-12-15 01:03:20|1844.81|1824.81|1845.16|1825.16|1845.22|1825.22|1844.69|1824.69|10
1639530210000|2021-12-15 01:03:30|1845.1|1825.1|1844.57|1824.57|1845.1|1825.1|1844.54|1824.54|21
1639530220000|2021-12-15 01:03:40|1844.51|1824.51|1844.04|1824.04|1844.83|1824.83|1843.14|1823.14|30
1639530230000|2021-12-15 01:03:50|1843.83|1823.83|1844.17|1824.17|1844.28|1824.28|1843.83|1823.83|16
1639530240000|2021-12-15 01:04:00|1844.16|1824.16|1844.56|1824.56|1844.57|1824.57|1844.15|1824.15|24
1639530250000|2021-12-15 01:04:10|1844.53|1824.53|1844.57|1824.57|1844.6|1824.6|1844|1824|19
1639530260000|2021-12-15 01:04:20|1844.65|1824.65|1845.3|1825.3|1845.3|1825.3|1844.65|1824.65|13
1639530270000|2021-12-15 01:04:30|1845.1|1825.1|1845.38|1825.38|1845.69|1825.69|1845.1|1825.1|10
1639530280000|2021-12-15 01:04:40|1844.88|1824.88|1844.3|1824.3|1845.23|1825.23|1844.28|1824.28|16
1639530290000|2021-12-15 01:04:50|1843.48|1823.48|1842.84|1822.84|1843.67|1823.67|1842.53|1822.53|18
1639530300000|2021-12-15 01:05:00|1842.92|1822.92|1842.92|1822.92|1843|1823|1842.77|1822.77|17
1639530310000|2021-12-15 01:05:10|1843.09|1823.09|1843.15|1823.15|1843.16|1823.16|1843.07|1823.07|5
1639530320000|2021-12-15 01:05:20|1843.1|1823.1|1842.46|1822.46|1843.11|1823.11|1842.46|1822.46|16
1639530330000|2021-12-15 01:05:30|1842.4|1822.4|1841.64|1821.64|1842.4|1822.4|1841.64|1821.64|17
1639530340000|2021-12-15 01:05:40|1841.61|1821.61|1841.65|1821.65|1841.83|1821.83|1841.61|1821.61|15
1639530350000|2021-12-15 01:05:50|1841.63|1821.63|1841.92|1821.92|1841.95|1821.95|1841.6|1821.6|15
1639530360000|2021-12-15 01:06:00|1841.89|1821.89|1841.68|1821.68|1841.94|1821.94|1841.66|1821.66|17
1639530370000|2021-12-15 01:06:10|1842.04|1822.04|1842.17|1822.17|1842.46|1822.46|1841.55|1821.55|10
1639530380000|2021-12-15 01:06:20|1842.12|1822.12|1842.72|1822.72|1843.37|1823.37|1841.9|1821.9|13
1639530390000|2021-12-15 01:06:30|1842.75|1822.75|1842.89|1822.89|1843.3|1823.3|1842.75|1822.75|11
1639530400000|2021-12-15 01:06:40|1842.88|1822.88|1843.18|1823.18|1843.41|1823.41|1842.8|1822.8|13
1639530410000|2021-12-15 01:06:50|1843.17|1823.17|1843.22|1823.22|1843.22|1823.22|1842.79|1822.79|9
1639530420000|2021-12-15 01:07:00|1843.21|1823.21|1843.37|1823.37|1843.5|1823.5|1843.19|1823.19|7
1639530430000|2021-12-15 01:07:10|1842.96|1822.96|1841.56|1821.56|1843.5|1823.5|1841.56|1821.56|24
1639530440000|2021-12-15 01:07:20|1841.59|1821.59|1840.73|1820.73|1841.59|1821.59|1840.64|1820.64|19
1639530450000|2021-12-15 01:07:30|1840.1|1820.1|1840.59|1820.59|1840.59|1820.59|1840.1|1820.1|3
1639530460000|2021-12-15 01:07:40|1840.62|1820.62|1840.67|1820.67|1840.67|1820.67|1840.59|1820.59|4
1639530470000|2021-12-15 01:07:50|1839.91|1819.91|1839.78|1819.78|1839.91|1819.91|1839.78|1819.78|2
1639530480000|2021-12-15 01:08:00|1840.5|1820.5|1841.5|1821.5|1841.57|1821.57|1840.5|1820.5|24
1639530490000|2021-12-15 01:08:10|1841.51|1821.51|1841.76|1821.76|1841.79|1821.79|1841.41|1821.41|25
1639530500000|2021-12-15 01:08:20|1841.75|1821.75|1841.81|1821.81|1841.86|1821.86|1841.69|1821.69|12
1639530510000|2021-12-15 01:08:30|1841.78|1821.78|1841.91|1821.91|1842|1822|1841.77|1821.77|17
1639530520000|2021-12-15 01:08:40|1841.9|1821.9|1841.79|1821.79|1841.9|1821.9|1841.72|1821.72|17
1639530530000|2021-12-15 01:08:50|1841.92|1821.92|1842.43|1822.43|1842.43|1822.43|1841.84|1821.84|13
1639530540000|2021-12-15 01:09:00|1842.46|1822.46|1842.86|1822.86|1843.11|1823.11|1842.42|1822.42|11
1639530550000|2021-12-15 01:09:10|1842.87|1822.87|1842.48|1822.48|1842.9|1822.9|1842.48|1822.48|13
1639530560000|2021-12-15 01:09:20|1842.49|1822.49|1843.31|1823.31|1843.31|1823.31|1842.34|1822.34|13
1639530570000|2021-12-15 01:09:30|1843.21|1823.21|1843.54|1823.54|1843.54|1823.54|1843.21|1823.21|6
1639530580000|2021-12-15 01:09:40|1843.58|1823.58|1846.37|1826.37|1846.38|1826.38|1843.58|1823.58|18
1639530590000|2021-12-15 01:09:50|1846.38|1826.38|1846.89|1826.89|1846.89|1826.89|1846.19|1826.19|14
1639530600000|2021-12-15 01:10:00|1846.97|1826.97|1847.36|1827.36|1847.56|1827.56|1846.96|1826.96|17
1639530610000|2021-12-15 01:10:10|1847.43|1827.43|1847.63|1827.63|1847.63|1827.63|1847.37|1827.37|20
1639530620000|2021-12-15 01:10:20|1847.85|1827.85|1847.64|1827.64|1849|1829|1847.62|1827.62|25
1639530630000|2021-12-15 01:10:30|1847.63|1827.63|1847.41|1827.41|1847.63|1827.63|1847.31|1827.31|18
1639530640000|2021-12-15 01:10:40|1847.39|1827.39|1846.99|1826.99|1847.39|1827.39|1846.99|1826.99|14
1639530650000|2021-12-15 01:10:50|1846.98|1826.98|1846.52|1826.52|1846.98|1826.98|1846.52|1826.52|15
1639530660000|2021-12-15 01:11:00|1846.4|1826.4|1844.86|1824.86|1846.4|1826.4|1844.09|1824.09|30
1639530670000|2021-12-15 01:11:10|1844.8|1824.8|1844.66|1824.66|1844.8|1824.8|1844.39|1824.39|18
1639530680000|2021-12-15 01:11:20|1844.76|1824.76|1844.18|1824.18|1844.76|1824.76|1844.12|1824.12|18
1639530690000|2021-12-15 01:11:30|1844.15|1824.15|1843.97|1823.97|1844.2|1824.2|1843.92|1823.92|16
1639530700000|2021-12-15 01:11:40|1844.12|1824.12|1845|1825|1845|1825|1844.11|1824.11|15
1639530710000|2021-12-15 01:11:50|1845.01|1825.01|1845.59|1825.59|1845.61|1825.61|1844.7|1824.7|14
1639530720000|2021-12-15 01:12:00|1845.58|1825.58|1845.57|1825.57|1845.63|1825.63|1845.52|1825.52|21
1639530730000|2021-12-15 01:12:10|1845.66|1825.66|1842.36|1822.36|1845.81|1825.81|1842.28|1822.28|33
1639530740000|2021-12-15 01:12:20|1842.26|1822.26|1842.73|1822.73|1842.8|1822.8|1842|1822|14
1639530750000|2021-12-15 01:12:30|1842.65|1822.65|1840.68|1820.68|1843.37|1823.37|1840.68|1820.68|23
1639530760000|2021-12-15 01:12:40|1840|1820|1840.72|1820.72|1840.77|1820.77|1840|1820|4
1639530770000|2021-12-15 01:12:50|1840.74|1820.74|1840.83|1820.83|1840.83|1820.83|1840.7|1820.7|10
1639530780000|2021-12-15 01:13:00|1840.86|1820.86|1841.07|1821.07|1841.36|1821.36|1840.83|1820.83|13
1639530790000|2021-12-15 01:13:10|1841.03|1821.03|1842.18|1822.18|1842.18|1822.18|1840.98|1820.98|14
1639530800000|2021-12-15 01:13:20|1842.16|1822.16|1839.44|1819.44|1842.18|1822.18|1839.34|1819.34|33
1639530810000|2021-12-15 01:13:30|1839.38|1819.38|1838.62|1818.62|1839.38|1819.38|1838.36|1818.36|23
1639530820000|2021-12-15 01:13:40|1838.58|1818.58|1837.72|1817.72|1838.58|1818.58|1837.43|1817.43|22
1639530830000|2021-12-15 01:13:50|1837.77|1817.77|1837.8|1817.8|1837.99|1817.99|1837.53|1817.53|22
1639530840000|2021-12-15 01:14:00|1837.81|1817.81|1838.04|1818.04|1838.13|1818.13|1837.69|1817.69|14
1639530850000|2021-12-15 01:14:10|1838.12|1818.12|1838.07|1818.07|1838.12|1818.12|1837.95|1817.95|7
1639530860000|2021-12-15 01:14:20|1838.18|1818.18|1838.45|1818.45|1838.45|1818.45|1838.12|1818.12|8
1639530870000|2021-12-15 01:14:30|1838.76|1818.76|1839.85|1819.85|1839.85|1819.85|1838.76|1818.76|21
1639530880000|2021-12-15 01:14:40|1839.84|1819.84|1839.76|1819.76|1839.89|1819.89|1839.76|1819.76|9
1639530890000|2021-12-15 01:14:50|1839.69|1819.69|1839.01|1819.01|1839.76|1819.76|1838.59|1818.59|13
1639530900000|2021-12-15 01:15:00|1839.1|1819.1|1839.41|1819.41|1839.56|1819.56|1839.07|1819.07|12
1639530910000|2021-12-15 01:15:10|1839.51|1819.51|1840.65|1820.65|1840.65|1820.65|1839.51|1819.51|25
1639530920000|2021-12-15 01:15:20|1840.59|1820.59|1840.15|1820.15|1840.7|1820.7|1840.15|1820.15|22
1639530930000|2021-12-15 01:15:30|1840.19|1820.19|1840.6|1820.6|1840.64|1820.64|1840.12|1820.12|19
1639530940000|2021-12-15 01:15:40|1840.61|1820.61|1841.26|1821.26|1841.38|1821.38|1840.6|1820.6|18
1639530950000|2021-12-15 01:15:50|1841.25|1821.25|1840.08|1820.08|1841.25|1821.25|1840.08|1820.08|19
1639530960000|2021-12-15 01:16:00|1840.14|1820.14|1839.95|1819.95|1840.35|1820.35|1839.84|1819.84|15
1639530970000|2021-12-15 01:16:10|1839.93|1819.93|1839.78|1819.78|1840.18|1820.18|1839.76|1819.76|14
1639530980000|2021-12-15 01:16:20|1839.36|1819.36|1839.56|1819.56|1839.56|1819.56|1839.22|1819.22|13
1639530990000|2021-12-15 01:16:30|1839.58|1819.58|1839.16|1819.16|1839.6|1819.6|1839.05|1819.05|16
1639531000000|2021-12-15 01:16:40|1839.18|1819.18|1838.72|1818.72|1839.18|1819.18|1838.7|1818.7|17
1639531010000|2021-12-15 01:16:50|1839.09|1819.09|1839.43|1819.43|1839.43|1819.43|1838.72|1818.72|15
1639531020000|2021-12-15 01:17:00|1839.42|1819.42|1840.54|1820.54|1840.63|1820.63|1839.42|1819.42|21
1639531030000|2021-12-15 01:17:10|1840.52|1820.52|1840.38|1820.38|1840.63|1820.63|1840.38|1820.38|13
1639531040000|2021-12-15 01:17:20|1840.36|1820.36|1841.73|1821.73|1841.73|1821.73|1840.3|1820.3|16
1639531050000|2021-12-15 01:17:30|1842|1822|1842.4|1822.4|1842.4|1822.4|1842|1822|8
1639531060000|2021-12-15 01:17:40|1842.29|1822.29|1842.52|1822.52|1842.68|1822.68|1842.29|1822.29|11
1639531070000|2021-12-15 01:17:50|1842.57|1822.57|1839.94|1819.94|1842.57|1822.57|1839.93|1819.93|30
1639531080000|2021-12-15 01:18:00|1839.95|1819.95|1840.56|1820.56|1840.57|1820.57|1839.94|1819.94|16
1639531090000|2021-12-15 01:18:10|1840.5|1820.5|1840.76|1820.76|1840.9|1820.9|1840.5|1820.5|17
1639531100000|2021-12-15 01:18:20|1840.74|1820.74|1840.68|1820.68|1840.83|1820.83|1840.68|1820.68|11
1639531110000|2021-12-15 01:18:30|1840.62|1820.62|1840.04|1820.04|1840.77|1820.77|1840.02|1820.02|18
1639531120000|2021-12-15 01:18:40|1840.03|1820.03|1840.19|1820.19|1840.19|1820.19|1839.9|1819.9|24
1639531130000|2021-12-15 01:18:50|1840.15|1820.15|1841.31|1821.31|1841.31|1821.31|1840.15|1820.15|17
1639531140000|2021-12-15 01:19:00|1841.43|1821.43|1841.43|1821.43|1841.43|1821.43|1841.43|1821.43|1
1639531150000|2021-12-15 01:19:10|1841.46|1821.46|1841.66|1821.66|1842.93|1822.93|1841.46|1821.46|22
1639531160000|2021-12-15 01:19:20|1841.64|1821.64|1842.37|1822.37|1842.56|1822.56|1841.64|1821.64|8
1639531170000|2021-12-15 01:19:30|1842.5|1822.5|1842.08|1822.08|1842.58|1822.58|1842.05|1822.05|12
1639531180000|2021-12-15 01:19:40|1842.09|1822.09|1842.03|1822.03|1842.1|1822.1|1841.97|1821.97|9
1639531190000|2021-12-15 01:19:50|1842.13|1822.13|1842.33|1822.33|1842.56|1822.56|1841.9|1821.9|16
1639531200000|2021-12-15 01:20:00|1842.41|1822.41|1842.5|1822.5|1842.51|1822.51|1842.33|1822.33|9
1639531210000|2021-12-15 01:20:10|1842.4|1822.4|1843.96|1823.96|1843.96|1823.96|1842.4|1822.4|12
1639531220000|2021-12-15 01:20:20|1844.1|1824.1|1844.56|1824.56|1844.57|1824.57|1844.1|1824.1|7
1639531230000|2021-12-15 01:20:30|1844.37|1824.37|1845.01|1825.01|1845.01|1825.01|1844.37|1824.37|8
1639531240000|2021-12-15 01:20:40|1845.47|1825.47|1844.68|1824.68|1845.57|1825.57|1844.63|1824.63|22
1639531250000|2021-12-15 01:20:50|1844.7|1824.7|1844.58|1824.58|1844.71|1824.71|1844.56|1824.56|12
1639531260000|2021-12-15 01:21:00|1844.59|1824.59|1844.55|1824.55|1844.72|1824.72|1844.54|1824.54|10
1639531270000|2021-12-15 01:21:10|1844.61|1824.61|1845.34|1825.34|1845.34|1825.34|1844.55|1824.55|9
1639531280000|2021-12-15 01:21:20|1845.6|1825.6|1845.99|1825.99|1846.3|1826.3|1845.52|1825.52|11
1639531290000|2021-12-15 01:21:30|1846.02|1826.02|1846.11|1826.11|1846.26|1826.26|1845.59|1825.59|8
1639531300000|2021-12-15 01:21:40|1846.06|1826.06|1845.65|1825.65|1846.26|1826.26|1845.64|1825.64|12
1639531310000|2021-12-15 01:21:50|1845.66|1825.66|1846.4|1826.4|1846.66|1826.66|1845.64|1825.64|15
1639531320000|2021-12-15 01:22:00|1846.26|1826.26|1846.48|1826.48|1846.48|1826.48|1846.26|1826.26|3
1639531330000|2021-12-15 01:22:10|1846.44|1826.44|1845.89|1825.89|1846.74|1826.74|1845.65|1825.65|13
1639531340000|2021-12-15 01:22:20|1845.82|1825.82|1846.42|1826.42|1846.51|1826.51|1845.82|1825.82|8
1639531350000|2021-12-15 01:22:30|1846.43|1826.43|1846.52|1826.52|1846.75|1826.75|1846.42|1826.42|8
1639531360000|2021-12-15 01:22:40|1846.53|1826.53|1846.45|1826.45|1847.1|1827.1|1846.44|1826.44|11
1639531370000|2021-12-15 01:22:50|1846.33|1826.33|1846.37|1826.37|1846.47|1826.47|1846.33|1826.33|7
1639531380000|2021-12-15 01:23:00|1846.34|1826.34|1845.39|1825.39|1846.4|1826.4|1845.36|1825.36|16
1639531390000|2021-12-15 01:23:10|1845.14|1825.14|1844.93|1824.93|1845.33|1825.33|1844.86|1824.86|18
1639531400000|2021-12-15 01:23:20|1844.6|1824.6|1844.6|1824.6|1844.81|1824.81|1844.5|1824.5|14
1639531410000|2021-12-15 01:23:30|1844.56|1824.56|1844.14|1824.14|1844.56|1824.56|1844.02|1824.02|12
1639531420000|2021-12-15 01:23:40|1844.12|1824.12|1844.17|1824.17|1844.26|1824.26|1844|1824|12
1639531430000|2021-12-15 01:23:50|1844.14|1824.14|1844.05|1824.05|1844.14|1824.14|1844.05|1824.05|3
1639531440000|2021-12-15 01:24:00|1844.04|1824.04|1843.62|1823.62|1844.13|1824.13|1843.49|1823.49|15
1639531450000|2021-12-15 01:24:10|1843.87|1823.87|1843.65|1823.65|1843.87|1823.87|1842.82|1822.82|30
1639531460000|2021-12-15 01:24:20|1843.69|1823.69|1844.58|1824.58|1844.65|1824.65|1843.69|1823.69|25
1639531470000|2021-12-15 01:24:30|1844.77|1824.77|1846.48|1826.48|1846.96|1826.96|1844.57|1824.57|22
1639531480000|2021-12-15 01:24:40|1846.46|1826.46|1846.41|1826.41|1846.84|1826.84|1846.41|1826.41|10
1639531490000|2021-12-15 01:24:50|1846.29|1826.29|1845.33|1825.33|1846.34|1826.34|1845.21|1825.21|14
1639531500000|2021-12-15 01:25:00|1845.74|1825.74|1846.27|1826.27|1846.34|1826.34|1845.63|1825.63|12
1639531510000|2021-12-15 01:25:10|1846.3|1826.3|1846.21|1826.21|1846.47|1826.47|1845.86|1825.86|10
1639531520000|2021-12-15 01:25:20|1846.19|1826.19|1845.54|1825.54|1846.19|1826.19|1845.54|1825.54|13
1639531530000|2021-12-15 01:25:30|1845.56|1825.56|1845.22|1825.22|1845.88|1825.88|1845.12|1825.12|14
1639531540000|2021-12-15 01:25:40|1845.12|1825.12|1845.19|1825.19|1845.19|1825.19|1845.12|1825.12|3
1639531550000|2021-12-15 01:25:50|1845.12|1825.12|1845.14|1825.14|1845.15|1825.15|1845.03|1825.03|6
1639531560000|2021-12-15 01:26:00|1845.03|1825.03|1845.62|1825.62|1845.75|1825.75|1845.03|1825.03|11
1639531570000|2021-12-15 01:26:10|1845.56|1825.56|1844.61|1824.61|1845.61|1825.61|1844.47|1824.47|18
1639531580000|2021-12-15 01:26:20|1844.83|1824.83|1845.42|1825.42|1845.5|1825.5|1844.83|1824.83|20
1639531590000|2021-12-15 01:26:30|1845.45|1825.45|1847.17|1827.17|1847.17|1827.17|1845.44|1825.44|15
1639531600000|2021-12-15 01:26:40|1847.13|1827.13|1847.9|1827.9|1848.14|1828.14|1847.13|1827.13|13
1639531610000|2021-12-15 01:26:50|1847.68|1827.68|1847.83|1827.83|1847.92|1827.92|1847.41|1827.41|9
1639531620000|2021-12-15 01:27:00|1847.84|1827.84|1847.59|1827.59|1847.91|1827.91|1847.57|1827.57|10
1639531630000|2021-12-15 01:27:10|1847.88|1827.88|1847.96|1827.96|1847.98|1827.98|1847.81|1827.81|7
1639531640000|2021-12-15 01:27:20|1848|1828|1848.02|1828.02|1848.25|1828.25|1847.7|1827.7|14
1639531650000|2021-12-15 01:27:30|1848.18|1828.18|1848.11|1828.11|1848.18|1828.18|1848.08|1828.08|10
1639531660000|2021-12-15 01:27:40|1847.89|1827.89|1846.33|1826.33|1847.89|1827.89|1846.33|1826.33|20
1639531670000|2021-12-15 01:27:50|1846.32|1826.32|1845.86|1825.86|1846.54|1826.54|1845.69|1825.69|14
1639531680000|2021-12-15 01:28:00|1845.84|1825.84|1846.4|1826.4|1846.52|1826.52|1845.8|1825.8|11
1639531690000|2021-12-15 01:28:10|1846.38|1826.38|1846.59|1826.59|1846.6|1826.6|1846.38|1826.38|9
1639531700000|2021-12-15 01:28:20|1846.56|1826.56|1847.22|1827.22|1847.22|1827.22|1846.42|1826.42|19
1639531710000|2021-12-15 01:28:30|1847.08|1827.08|1847.24|1827.24|1847.9|1827.9|1847.06|1827.06|18
1639531720000|2021-12-15 01:28:40|1847.94|1827.94|1849.64|1829.64|1849.64|1829.64|1847.72|1827.72|28
1639531730000|2021-12-15 01:28:50|1849.81|1829.81|1850|1830|1850|1830|1849.47|1829.47|12
1639531740000|2021-12-15 01:29:00|1849.88|1829.88|1850.34|1830.34|1850.47|1830.47|1849.88|1829.88|6
1639531750000|2021-12-15 01:29:10|1850.36|1830.36|1850.29|1830.29|1850.44|1830.44|1850.29|1830.29|4
1639531760000|2021-12-15 01:29:20|1850.28|1830.28|1849.96|1829.96|1850.29|1830.29|1849.96|1829.96|3
1639531770000|2021-12-15 01:29:30|1850.03|1830.03|1849.6|1829.6|1850.14|1830.14|1849.57|1829.57|8
1639531780000|2021-12-15 01:29:40|1850.06|1830.06|1849.57|1829.57|1850.06|1830.06|1849.57|1829.57|4
1639531790000|2021-12-15 01:29:50|1849.25|1829.25|1848.71|1828.71|1849.25|1829.25|1848.7|1828.7|8
1639531800000|2021-12-15 01:30:00|1848.5|1828.5|1848.5|1828.5|1848.5|1828.5|1848.5|1828.5|1
1639531810000|2021-12-15 01:30:10|1848.55|1828.55|1848.69|1828.69|1849|1829|1848.5|1828.5|5
1639531820000|2021-12-15 01:30:20|1849.14|1829.14|1849.54|1829.54|1849.6|1829.6|1849.14|1829.14|8
1639531830000|2021-12-15 01:30:30|1849.66|1829.66|1849.72|1829.72|1850.38|1830.38|1849.66|1829.66|6
1639531840000|2021-12-15 01:30:40|1850.42|1830.42|1850.86|1830.86|1850.86|1830.86|1850.42|1830.42|9
1639531850000|2021-12-15 01:30:50|1850.7|1830.7|1852.02|1832.02|1852.05|1832.05|1850.7|1830.7|7
1639531860000|2021-12-15 01:31:00|1852.04|1832.04|1852.13|1832.13|1852.23|1832.23|1852.04|1832.04|9
1639531870000|2021-12-15 01:31:10|1852.22|1832.22|1852.35|1832.35|1852.35|1832.35|1852.21|1832.21|5
1639531880000|2021-12-15 01:31:20|1852.5|1832.5|1852.46|1832.46|1852.5|1832.5|1852.42|1832.42|3
1639531890000|2021-12-15 01:31:30|1852.48|1832.48|1850.72|1830.72|1852.48|1832.48|1850.69|1830.69|21
1639531900000|2021-12-15 01:31:40|1850.45|1830.45|1849.11|1829.11|1850.54|1830.54|1848.99|1828.99|22
1639531910000|2021-12-15 01:31:50|1849.1|1829.1|1848.58|1828.58|1849.1|1829.1|1848.35|1828.35|20
1639531920000|2021-12-15 01:32:00|1848.51|1828.51|1847.34|1827.34|1848.51|1828.51|1847.33|1827.33|28
1639531930000|2021-12-15 01:32:10|1847.33|1827.33|1847.34|1827.34|1847.52|1827.52|1847.23|1827.23|21
1639531940000|2021-12-15 01:32:20|1847.4|1827.4|1848.07|1828.07|1848.07|1828.07|1847.24|1827.24|25
1639531950000|2021-12-15 01:32:30|1848.28|1828.28|1848.4|1828.4|1848.43|1828.43|1848.25|1828.25|13
1639531960000|2021-12-15 01:32:40|1848.37|1828.37|1848.25|1828.25|1848.37|1828.37|1848.25|1828.25|7
1639531970000|2021-12-15 01:32:50|1848.15|1828.15|1848.35|1828.35|1848.35|1828.35|1848.13|1828.13|25
1639531980000|2021-12-15 01:33:00|1848.27|1828.27|1848.46|1828.46|1848.52|1828.52|1847.95|1827.95|30
1639531990000|2021-12-15 01:33:10|1848.08|1828.08|1847.4|1827.4|1848.32|1828.32|1847.28|1827.28|27
1639532000000|2021-12-15 01:33:20|1847.39|1827.39|1846.06|1826.06|1847.39|1827.39|1845.98|1825.98|32
1639532010000|2021-12-15 01:33:30|1846.04|1826.04|1846.56|1826.56|1846.58|1826.58|1846.04|1826.04|20
1639532020000|2021-12-15 01:33:40|1846.54|1826.54|1846.48|1826.48|1846.54|1826.54|1846.38|1826.38|16
1639532030000|2021-12-15 01:33:50|1846.47|1826.47|1847.29|1827.29|1847.39|1827.39|1846.47|1826.47|12
1639532040000|2021-12-15 01:34:00|1847.55|1827.55|1847.36|1827.36|1847.62|1827.62|1847.36|1827.36|5
1639532050000|2021-12-15 01:34:10|1847.39|1827.39|1847.38|1827.38|1847.86|1827.86|1847.36|1827.36|6
1639532060000|2021-12-15 01:34:20|1847.37|1827.37|1847.48|1827.48|1847.49|1827.49|1847.37|1827.37|5
1639532070000|2021-12-15 01:34:30|1847.53|1827.53|1848.34|1828.34|1848.42|1828.42|1847.53|1827.53|9
1639532080000|2021-12-15 01:34:40|1848.47|1828.47|1848.49|1828.49|1848.8|1828.8|1848.3|1828.3|16
1639532090000|2021-12-15 01:34:50|1848.2|1828.2|1847.78|1827.78|1848.2|1828.2|1847.65|1827.65|14
1639532100000|2021-12-15 01:35:00|1847.8|1827.8|1847.5|1827.5|1847.98|1827.98|1847.5|1827.5|19
1639532110000|2021-12-15 01:35:10|1847.51|1827.51|1847.61|1827.61|1847.76|1827.76|1847.44|1827.44|18
1639532120000|2021-12-15 01:35:20|1848.08|1828.08|1848.46|1828.46|1848.58|1828.58|1847.83|1827.83|14
1639532130000|2021-12-15 01:35:30|1848.58|1828.58|1848.24|1828.24|1848.6|1828.6|1848.16|1828.16|8
1639532140000|2021-12-15 01:35:40|1848.39|1828.39|1848.39|1828.39|1848.39|1828.39|1848.39|1828.39|1
1639532150000|2021-12-15 01:35:50|1848.43|1828.43|1848.41|1828.41|1848.43|1828.43|1848.41|1828.41|2
1639532160000|2021-12-15 01:36:00|1848.4|1828.4|1849.78|1829.78|1849.78|1829.78|1848.36|1828.36|11
1639532170000|2021-12-15 01:36:10|1849.45|1829.45|1850.69|1830.69|1851.02|1831.02|1849.45|1829.45|8
1639532180000|2021-12-15 01:36:20|1851.04|1831.04|1850.46|1830.46|1851.04|1831.04|1850.46|1830.46|4
1639532190000|2021-12-15 01:36:30|1850.44|1830.44|1852.6|1832.6|1852.6|1832.6|1850.44|1830.44|26
1639532200000|2021-12-15 01:36:40|1852.5|1832.5|1853.82|1833.82|1853.82|1833.82|1852.45|1832.45|15
1639532210000|2021-12-15 01:36:50|1853.74|1833.74|1853.45|1833.45|1853.74|1833.74|1853.4|1833.4|5
1639532220000|2021-12-15 01:37:00|1853.31|1833.31|1853.39|1833.39|1853.39|1833.39|1853.12|1833.12|10
1639532230000|2021-12-15 01:37:10|1853.4|1833.4|1853.46|1833.46|1853.65|1833.65|1853.32|1833.32|9
1639532240000|2021-12-15 01:37:20|1853.44|1833.44|1853.62|1833.62|1853.62|1833.62|1853.44|1833.44|4
1639532250000|2021-12-15 01:37:30|1853.34|1833.34|1853.55|1833.55|1853.84|1833.84|1853.32|1833.32|4
1639532260000|2021-12-15 01:37:40|1853.56|1833.56|1853.46|1833.46|1853.64|1833.64|1853.46|1833.46|9
1639532270000|2021-12-15 01:37:50|1853.49|1833.49|1853.08|1833.08|1853.49|1833.49|1853.01|1833.01|15
1639532280000|2021-12-15 01:38:00|1853.04|1833.04|1853.29|1833.29|1853.36|1833.36|1853.04|1833.04|20
1639532290000|2021-12-15 01:38:10|1853.28|1833.28|1851.44|1831.44|1853.36|1833.36|1851.44|1831.44|24
1639532300000|2021-12-15 01:38:20|1851.43|1831.43|1850.83|1830.83|1851.64|1831.64|1850.76|1830.76|18
1639532310000|2021-12-15 01:38:30|1850.86|1830.86|1850.52|1830.52|1851.04|1831.04|1850.52|1830.52|16
1639532320000|2021-12-15 01:38:40|1850.64|1830.64|1850.86|1830.86|1851.08|1831.08|1850.52|1830.52|14
1639532330000|2021-12-15 01:38:50|1850.87|1830.87|1850.72|1830.72|1850.87|1830.87|1850.61|1830.61|16
1639532340000|2021-12-15 01:39:00|1850.68|1830.68|1850.24|1830.24|1850.68|1830.68|1849.98|1829.98|16
1639532350000|2021-12-15 01:39:10|1850.23|1830.23|1850.5|1830.5|1850.55|1830.55|1850.23|1830.23|6
1639532360000|2021-12-15 01:39:20|1850.48|1830.48|1850.52|1830.52|1850.52|1830.52|1850.44|1830.44|3
1639532370000|2021-12-15 01:39:30|1849.87|1829.87|1849.45|1829.45|1849.94|1829.94|1849.45|1829.45|9
1639532380000|2021-12-15 01:39:40|1849.51|1829.51|1849.32|1829.32|1849.51|1829.51|1849.32|1829.32|2
1639532390000|2021-12-15 01:39:50|1849.2|1829.2|1849.57|1829.57|1849.6|1829.6|1849.2|1829.2|12
1639532400000|2021-12-15 01:40:00|1849.56|1829.56|1849.61|1829.61|1849.61|1829.61|1849.5|1829.5|5
1639532410000|2021-12-15 01:40:10|1849.59|1829.59|1849.33|1829.33|1849.62|1829.62|1849.22|1829.22|25
1639532420000|2021-12-15 01:40:20|1849.28|1829.28|1849.29|1829.29|1849.35|1829.35|1849.22|1829.22|8
1639532430000|2021-12-15 01:40:30|1849.24|1829.24|1847.79|1827.79|1849.24|1829.24|1847.64|1827.64|25
1639532440000|2021-12-15 01:40:40|1847.77|1827.77|1847.75|1827.75|1847.83|1827.83|1847.69|1827.69|14
1639532450000|2021-12-15 01:40:50|1847.73|1827.73|1846.66|1826.66|1847.73|1827.73|1846.65|1826.65|20
1639532460000|2021-12-15 01:41:00|1846.64|1826.64|1848.09|1828.09|1848.45|1828.45|1846.55|1826.55|27
1639532470000|2021-12-15 01:41:10|1847.81|1827.81|1846.12|1826.12|1848.08|1828.08|1845.7|1825.7|31
1639532480000|2021-12-15 01:41:20|1846.17|1826.17|1845.15|1825.15|1846.17|1826.17|1845.15|1825.15|23
1639532490000|2021-12-15 01:41:30|1845.38|1825.38|1844.19|1824.19|1845.38|1825.38|1843.86|1823.86|24
1639532500000|2021-12-15 01:41:40|1844.18|1824.18|1844.38|1824.38|1844.38|1824.38|1843.75|1823.75|23
1639532510000|2021-12-15 01:41:50|1844.39|1824.39|1845.16|1825.16|1845.28|1825.28|1844.35|1824.35|12
1639532520000|2021-12-15 01:42:00|1844.61|1824.61|1843.98|1823.98|1844.74|1824.74|1843.91|1823.91|24
1639532530000|2021-12-15 01:42:10|1843.93|1823.93|1843.81|1823.81|1844.24|1824.24|1843.69|1823.69|19
1639532540000|2021-12-15 01:42:20|1843.94|1823.94|1843.86|1823.86|1843.94|1823.94|1843.63|1823.63|30
1639532550000|2021-12-15 01:42:30|1843.89|1823.89|1843.22|1823.22|1843.99|1823.99|1843.22|1823.22|27
1639532560000|2021-12-15 01:42:40|1843.16|1823.16|1844.15|1824.15|1844.15|1824.15|1842.97|1822.97|25
1639532570000|2021-12-15 01:42:50|1845.12|1825.12|1843.97|1823.97|1845.12|1825.12|1843.93|1823.93|30
1639532580000|2021-12-15 01:43:00|1843.88|1823.88|1843.08|1823.08|1844.42|1824.42|1843.08|1823.08|29
1639532590000|2021-12-15 01:43:10|1843.07|1823.07|1842.71|1822.71|1843.07|1823.07|1842.66|1822.66|19
1639532600000|2021-12-15 01:43:20|1842.7|1822.7|1842.37|1822.37|1842.7|1822.7|1842.18|1822.18|28
1639532610000|2021-12-15 01:43:30|1842.38|1822.38|1842.77|1822.77|1843.21|1823.21|1842.37|1822.37|27
1639532620000|2021-12-15 01:43:40|1842.76|1822.76|1843.16|1823.16|1843.61|1823.61|1842.76|1822.76|25
1639532630000|2021-12-15 01:43:50|1843.38|1823.38|1845.19|1825.19|1845.19|1825.19|1843.38|1823.38|14
1639532640000|2021-12-15 01:44:00|1845.3|1825.3|1845.34|1825.34|1845.34|1825.34|1845.3|1825.3|5
1639532650000|2021-12-15 01:44:10|1845.43|1825.43|1844.35|1824.35|1845.43|1825.43|1843.87|1823.87|21
1639532660000|2021-12-15 01:44:20|1844.22|1824.22|1844.35|1824.35|1844.35|1824.35|1844.19|1824.19|9
1639532670000|2021-12-15 01:44:30|1844.34|1824.34|1844.9|1824.9|1844.96|1824.96|1844.26|1824.26|14
1639532680000|2021-12-15 01:44:40|1845.18|1825.18|1846.39|1826.39|1846.8|1826.8|1844.9|1824.9|19
1639532690000|2021-12-15 01:44:50|1846.5|1826.5|1846.67|1826.67|1846.81|1826.81|1846.45|1826.45|13
1639532700000|2021-12-15 01:45:00|1846.68|1826.68|1848.31|1828.31|1848.31|1828.31|1846.23|1826.23|21
1639532710000|2021-12-15 01:45:10|1848.12|1828.12|1847.62|1827.62|1848.54|1828.54|1847.62|1827.62|18
1639532720000|2021-12-15 01:45:20|1847.65|1827.65|1848.13|1828.13|1848.47|1828.47|1847.65|1827.65|14
1639532730000|2021-12-15 01:45:30|1848.14|1828.14|1848.5|1828.5|1848.5|1828.5|1847.73|1827.73|13
1639532740000|2021-12-15 01:45:40|1848.79|1828.79|1848.79|1828.79|1848.79|1828.79|1848.79|1828.79|1
1639532750000|2021-12-15 01:45:50|1848.46|1828.46|1848.55|1828.55|1848.55|1828.55|1848.3|1828.3|4
1639532760000|2021-12-15 01:46:00|1848.49|1828.49|1847.66|1827.66|1848.65|1828.65|1847.45|1827.45|21
1639532770000|2021-12-15 01:46:10|1847.15|1827.15|1847.25|1827.25|1847.25|1827.25|1845.71|1825.71|30
1639532780000|2021-12-15 01:46:20|1847.22|1827.22|1848.45|1828.45|1848.71|1828.71|1847.13|1827.13|19
1639532790000|2021-12-15 01:46:30|1848.47|1828.47|1848.21|1828.21|1848.66|1828.66|1848.2|1828.2|13
1639532800000|2021-12-15 01:46:40|1848.12|1828.12|1847.73|1827.73|1848.24|1828.24|1847.73|1827.73|14
1639532810000|2021-12-15 01:46:50|1847.71|1827.71|1847.72|1827.72|1847.74|1827.74|1847.67|1827.67|8
1639532820000|2021-12-15 01:47:00|1847.67|1827.67|1847.74|1827.74|1847.76|1827.76|1847.67|1827.67|10
1639532830000|2021-12-15 01:47:10|1847.73|1827.73|1847.72|1827.72|1847.74|1827.74|1847.7|1827.7|8
1639532840000|2021-12-15 01:47:20|1847.73|1827.73|1847.93|1827.93|1847.93|1827.93|1847.7|1827.7|12
1639532850000|2021-12-15 01:47:30|1847.95|1827.95|1847.84|1827.84|1847.95|1827.95|1847.83|1827.83|11
1639532860000|2021-12-15 01:47:40|1847.76|1827.76|1848.37|1828.37|1848.55|1828.55|1847.76|1827.76|17
1639532870000|2021-12-15 01:47:50|1848.63|1828.63|1848.58|1828.58|1848.88|1828.88|1848.35|1828.35|10
1639532880000|2021-12-15 01:48:00|1848.99|1828.99|1848.61|1828.61|1848.99|1828.99|1848.56|1828.56|10
1639532890000|2021-12-15 01:48:10|1848.59|1828.59|1848.6|1828.6|1848.6|1828.6|1848.57|1828.57|3
1639532900000|2021-12-15 01:48:20|1849.24|1829.24|1852.44|1832.44|1852.59|1832.59|1849.24|1829.24|32
1639532910000|2021-12-15 01:48:30|1852.49|1832.49|1852.77|1832.77|1852.81|1832.81|1852.23|1832.23|21
1639532920000|2021-12-15 01:48:40|1852.8|1832.8|1853.68|1833.68|1853.68|1833.68|1852.8|1832.8|29
1639532930000|2021-12-15 01:48:50|1853.69|1833.69|1853.55|1833.55|1853.71|1833.71|1853.49|1833.49|14
1639532940000|2021-12-15 01:49:00|1853.56|1833.56|1853.54|1833.54|1853.68|1833.68|1853.49|1833.49|18
1639532950000|2021-12-15 01:49:10|1853.53|1833.53|1853.51|1833.51|1853.61|1833.61|1853.49|1833.49|14
1639532960000|2021-12-15 01:49:20|1853.56|1833.56|1853.31|1833.31|1853.72|1833.72|1853.31|1833.31|9
1639532970000|2021-12-15 01:49:30|1853.16|1833.16|1851.01|1831.01|1853.35|1833.35|1850.84|1830.84|25
1639532980000|2021-12-15 01:49:40|1851|1831|1848.5|1828.5|1851.21|1831.21|1848.5|1828.5|18
1639532990000|2021-12-15 01:49:50|1848.45|1828.45|1848.21|1828.21|1848.45|1828.45|1846.97|1826.97|27
1639533000000|2021-12-15 01:50:00|1848.36|1828.36|1848.45|1828.45|1848.54|1828.54|1848.33|1828.33|27
1639533010000|2021-12-15 01:50:10|1848.42|1828.42|1847.69|1827.69|1848.42|1828.42|1847.6|1827.6|15
1639533020000|2021-12-15 01:50:20|1847.67|1827.67|1847.06|1827.06|1847.67|1827.67|1847.06|1827.06|18
1639533030000|2021-12-15 01:50:30|1847.07|1827.07|1846.63|1826.63|1847.07|1827.07|1846.6|1826.6|19
1639533040000|2021-12-15 01:50:40|1846.64|1826.64|1846.99|1826.99|1846.99|1826.99|1846.38|1826.38|24
1639533050000|2021-12-15 01:50:50|1847.06|1827.06|1847.47|1827.47|1847.63|1827.63|1846.72|1826.72|16
1639533060000|2021-12-15 01:51:00|1847.46|1827.46|1848.55|1828.55|1848.55|1828.55|1847.44|1827.44|19
1639533070000|2021-12-15 01:51:10|1848.71|1828.71|1848.15|1828.15|1848.71|1828.71|1847.81|1827.81|30
1639533080000|2021-12-15 01:51:20|1848.09|1828.09|1848.04|1828.04|1848.54|1828.54|1847.93|1827.93|14
1639533090000|2021-12-15 01:51:30|1848.41|1828.41|1849|1829|1849|1829|1848.37|1828.37|20
1639533100000|2021-12-15 01:51:40|1848.88|1828.88|1848.87|1828.87|1848.88|1828.88|1848.87|1828.87|2
1639533110000|2021-12-15 01:51:50|1848.86|1828.86|1849.43|1829.43|1849.43|1829.43|1848.83|1828.83|19
1639533120000|2021-12-15 01:52:00|1849.5|1829.5|1848.96|1828.96|1849.5|1829.5|1848.96|1828.96|10
1639533130000|2021-12-15 01:52:10|1848.93|1828.93|1847.54|1827.54|1848.93|1828.93|1847.54|1827.54|26
1639533140000|2021-12-15 01:52:20|1847.46|1827.46|1847.5|1827.5|1847.66|1827.66|1847.32|1827.32|20
1639533150000|2021-12-15 01:52:30|1847.46|1827.46|1847.57|1827.57|1847.76|1827.76|1847.46|1827.46|15
1639533160000|2021-12-15 01:52:40|1847.55|1827.55|1847.54|1827.54|1847.59|1827.59|1847.51|1827.51|11
1639533170000|2021-12-15 01:52:50|1847.56|1827.56|1847.05|1827.05|1847.56|1827.56|1847.05|1827.05|12
1639533180000|2021-12-15 01:53:00|1847.07|1827.07|1847.6|1827.6|1847.63|1827.63|1847|1827|20
1639533190000|2021-12-15 01:53:10|1847.58|1827.58|1848.21|1828.21|1848.27|1828.27|1847.5|1827.5|12
1639533200000|2021-12-15 01:53:20|1848.23|1828.23|1848.29|1828.29|1848.33|1828.33|1848.12|1828.12|13
1639533210000|2021-12-15 01:53:30|1848.26|1828.26|1847.92|1827.92|1848.37|1828.37|1847.92|1827.92|14
1639533220000|2021-12-15 01:53:40|1847.84|1827.84|1847.76|1827.76|1847.84|1827.84|1847.76|1827.76|5
1639533230000|2021-12-15 01:53:50|1847.81|1827.81|1847.77|1827.77|1847.96|1827.96|1847.68|1827.68|13
1639533240000|2021-12-15 01:54:00|1847.92|1827.92|1848.99|1828.99|1849.55|1829.55|1847.92|1827.92|20
1639533250000|2021-12-15 01:54:10|1849.12|1829.12|1848.52|1828.52|1849.12|1829.12|1848.32|1828.32|29
1639533260000|2021-12-15 01:54:20|1848.51|1828.51|1847.1|1827.1|1848.51|1828.51|1846.89|1826.89|28
1639533270000|2021-12-15 01:54:30|1847.11|1827.11|1847.51|1827.51|1848|1828|1847.11|1827.11|15
1639533280000|2021-12-15 01:54:40|1847.62|1827.62|1846.24|1826.24|1847.68|1827.68|1846.24|1826.24|30
1639533290000|2021-12-15 01:54:50|1846.18|1826.18|1845.97|1825.97|1846.18|1826.18|1845.94|1825.94|15
1639533300000|2021-12-15 01:55:00|1845.95|1825.95|1845.67|1825.67|1845.95|1825.95|1845.65|1825.65|14
1639533310000|2021-12-15 01:55:10|1845.6|1825.6|1845.92|1825.92|1845.92|1825.92|1845.6|1825.6|9
1639533320000|2021-12-15 01:55:20|1845.58|1825.58|1846.41|1826.41|1846.45|1826.45|1845.58|1825.58|10
1639533330000|2021-12-15 01:55:30|1846.67|1826.67|1846.57|1826.57|1846.67|1826.67|1846.57|1826.57|4
1639533340000|2021-12-15 01:55:40|1846.54|1826.54|1845.79|1825.79|1846.57|1826.57|1845.79|1825.79|19
1639533350000|2021-12-15 01:55:50|1845.76|1825.76|1845.63|1825.63|1845.91|1825.91|1845.63|1825.63|16
1639533360000|2021-12-15 01:56:00|1845.69|1825.69|1846.55|1826.55|1846.7|1826.7|1845.65|1825.65|14
1639533370000|2021-12-15 01:56:10|1846.6|1826.6|1847.43|1827.43|1847.5|1827.5|1846.6|1826.6|3
1639533380000|2021-12-15 01:56:20|1847.47|1827.47|1847.47|1827.47|1847.47|1827.47|1847.47|1827.47|1
1639533390000|2021-12-15 01:56:30|1847.49|1827.49|1847.49|1827.49|1847.49|1827.49|1847.49|1827.49|1
1639533400000|2021-12-15 01:56:40|1847.56|1827.56|1847.55|1827.55|1847.83|1827.83|1847.55|1827.55|6
1639533410000|2021-12-15 01:56:50|1847.87|1827.87|1848.54|1828.54|1848.54|1828.54|1847.79|1827.79|8
1639533420000|2021-12-15 01:57:00|1848.46|1828.46|1848.34|1828.34|1848.56|1828.56|1848.31|1828.31|7
1639533430000|2021-12-15 01:57:10|1848.17|1828.17|1847.09|1827.09|1848.19|1828.19|1846.86|1826.86|18
1639533440000|2021-12-15 01:57:20|1847.05|1827.05|1843.91|1823.91|1847.05|1827.05|1843.89|1823.89|28
1639533450000|2021-12-15 01:57:30|1843.93|1823.93|1844.31|1824.31|1844.47|1824.47|1843.93|1823.93|26
1639533460000|2021-12-15 01:57:40|1844.23|1824.23|1844.87|1824.87|1845.07|1825.07|1844.23|1824.23|24
1639533470000|2021-12-15 01:57:50|1844.89|1824.89|1844.28|1824.28|1845.02|1825.02|1844.28|1824.28|24
1639533480000|2021-12-15 01:58:00|1844.25|1824.25|1844.18|1824.18|1844.25|1824.25|1844.13|1824.13|11
1639533490000|2021-12-15 01:58:10|1844.14|1824.14|1844.01|1824.01|1844.2|1824.2|1844.01|1824.01|14
1639533500000|2021-12-15 01:58:20|1844|1824|1844.02|1824.02|1844.65|1824.65|1844|1824|21
1639533510000|2021-12-15 01:58:30|1843.94|1823.94|1842.85|1822.85|1844.01|1824.01|1842.52|1822.52|29
1639533520000|2021-12-15 01:58:40|1842.84|1822.84|1842.52|1822.52|1842.87|1822.87|1842.52|1822.52|19
1639533530000|2021-12-15 01:58:50|1842.74|1822.74|1843.47|1823.47|1843.6|1823.6|1842.59|1822.59|16
1639533540000|2021-12-15 01:59:00|1843.46|1823.46|1844.27|1824.27|1844.47|1824.47|1843.46|1823.46|18
1639533550000|2021-12-15 01:59:10|1844.15|1824.15|1845.3|1825.3|1845.5|1825.5|1844.15|1824.15|14
1639533560000|2021-12-15 01:59:20|1845.13|1825.13|1844.84|1824.84|1845.34|1825.34|1844.71|1824.71|6
1639533570000|2021-12-15 01:59:30|1844.81|1824.81|1845.12|1825.12|1845.12|1825.12|1844.61|1824.61|6
1639533580000|2021-12-15 01:59:40|1845.36|1825.36|1844.59|1824.59|1845.36|1825.36|1844.57|1824.57|22
1639533590000|2021-12-15 01:59:50|1844.58|1824.58|1844.36|1824.36|1844.63|1824.63|1844.36|1824.36|12
1639533600000|2021-12-15 02:00:00|1844.5|1824.5|1844.5|1824.5|1844.84|1824.84|1844.36|1824.36|12
1639533610000|2021-12-15 02:00:10|1844.48|1824.48|1845|1825|1845|1825|1844.42|1824.42|6
1639533620000|2021-12-15 02:00:20|1845.19|1825.19|1845.67|1825.67|1845.67|1825.67|1845.13|1825.13|16
1639533630000|2021-12-15 02:00:30|1845.68|1825.68|1846.4|1826.4|1846.59|1826.59|1845.68|1825.68|15
1639533640000|2021-12-15 02:00:40|1846.31|1826.31|1845.56|1825.56|1846.31|1826.31|1845.48|1825.48|23
1639533650000|2021-12-15 02:00:50|1845.57|1825.57|1845.56|1825.56|1845.59|1825.59|1845.51|1825.51|11
1639533660000|2021-12-15 02:01:00|1845.94|1825.94|1844.85|1824.85|1845.94|1825.94|1844.74|1824.74|32
1639533670000|2021-12-15 02:01:10|1844.83|1824.83|1845.69|1825.69|1845.69|1825.69|1844.77|1824.77|20
1639533680000|2021-12-15 02:01:20|1846.02|1826.02|1846.35|1826.35|1846.35|1826.35|1846.02|1826.02|17
1639533690000|2021-12-15 02:01:30|1846.39|1826.39|1846.07|1826.07|1846.39|1826.39|1846.07|1826.07|4
1639533700000|2021-12-15 02:01:40|1846.06|1826.06|1845.25|1825.25|1846.06|1826.06|1845.25|1825.25|12
1639533710000|2021-12-15 02:01:50|1845.24|1825.24|1845.28|1825.28|1845.36|1825.36|1845.22|1825.22|8
1639533720000|2021-12-15 02:02:00|1845.29|1825.29|1844.5|1824.5|1845.29|1825.29|1844.16|1824.16|23
1639533730000|2021-12-15 02:02:10|1844.49|1824.49|1844.6|1824.6|1844.78|1824.78|1844.38|1824.38|23
1639533740000|2021-12-15 02:02:20|1844.59|1824.59|1844.37|1824.37|1844.72|1824.72|1844.33|1824.33|18
1639533750000|2021-12-15 02:02:30|1844.51|1824.51|1844.01|1824.01|1844.51|1824.51|1843.8|1823.8|18
1639533760000|2021-12-15 02:02:40|1844|1824|1843.2|1823.2|1844.18|1824.18|1843.2|1823.2|7
1639533770000|2021-12-15 02:02:50|1843.13|1823.13|1842.31|1822.31|1843.13|1823.13|1842.21|1822.21|11
1639533780000|2021-12-15 02:03:00|1842.64|1822.64|1842.18|1822.18|1842.64|1822.64|1842.18|1822.18|11
1639533790000|2021-12-15 02:03:10|1842.15|1822.15|1842.26|1822.26|1842.64|1822.64|1842.15|1822.15|15
1639533800000|2021-12-15 02:03:20|1842.27|1822.27|1841.67|1821.67|1842.53|1822.53|1841.67|1821.67|15
1639533810000|2021-12-15 02:03:30|1841.66|1821.66|1841.54|1821.54|1841.72|1821.72|1841.14|1821.14|23
1639533820000|2021-12-15 02:03:40|1841.63|1821.63|1841.58|1821.58|1841.63|1821.63|1841.49|1821.49|15
1639533830000|2021-12-15 02:03:50|1841.5|1821.5|1840.16|1820.16|1841.58|1821.58|1840.16|1820.16|15
1639533840000|2021-12-15 02:04:00|1840.12|1820.12|1840.15|1820.15|1840.4|1820.4|1839.86|1819.86|29
1639533850000|2021-12-15 02:04:10|1840.12|1820.12|1841.07|1821.07|1841.24|1821.24|1840.12|1820.12|23
1639533860000|2021-12-15 02:04:20|1841.09|1821.09|1840.51|1820.51|1841.25|1821.25|1840.51|1820.51|12
1639533870000|2021-12-15 02:04:30|1840.52|1820.52|1839.28|1819.28|1840.66|1820.66|1839.26|1819.26|19
1639533880000|2021-12-15 02:04:40|1839.55|1819.55|1838.81|1818.81|1840|1820|1838.81|1818.81|12
1639533890000|2021-12-15 02:04:50|1838.8|1818.8|1837.86|1817.86|1838.86|1818.86|1837.86|1817.86|24
1639533900000|2021-12-15 02:05:00|1837.85|1817.85|1837|1817|1837.89|1817.89|1836.96|1816.96|12
1639533910000|2021-12-15 02:05:10|1837.02|1817.02|1833.65|1813.65|1837.02|1817.02|1833.54|1813.54|27
1639533920000|2021-12-15 02:05:20|1833.58|1813.58|1832.13|1812.13|1833.58|1813.58|1832.13|1812.13|22
1639533930000|2021-12-15 02:05:30|1831.76|1811.76|1831.61|1811.61|1831.79|1811.79|1831.61|1811.61|18
1639533940000|2021-12-15 02:05:40|1831.6|1811.6|1831.27|1811.27|1831.67|1811.67|1831.19|1811.19|22
1639533950000|2021-12-15 02:05:50|1831.26|1811.26|1831.23|1811.23|1831.35|1811.35|1831.11|1811.11|26
1639533960000|2021-12-15 02:06:00|1831.22|1811.22|1828.62|1808.62|1831.26|1811.26|1828.62|1808.62|30
1639533970000|2021-12-15 02:06:10|1828.65|1808.65|1828.24|1808.24|1828.75|1808.75|1828.21|1808.21|31
1639533980000|2021-12-15 02:06:20|1828.15|1808.15|1826.13|1806.13|1828.21|1808.21|1826.13|1806.13|33
1639533990000|2021-12-15 02:06:30|1825.58|1805.58|1824.79|1804.79|1826.04|1806.04|1824.79|1804.79|25
1639534000000|2021-12-15 02:06:40|1824.98|1804.98|1827.06|1807.06|1827.08|1807.08|1824.93|1804.93|26
1639534010000|2021-12-15 02:06:50|1827.08|1807.08|1828.96|1808.96|1828.97|1808.97|1827.08|1807.08|25
1639534020000|2021-12-15 02:07:00|1829|1809|1831.38|1811.38|1831.43|1811.43|1829|1809|16
1639534030000|2021-12-15 02:07:10|1831.37|1811.37|1831.25|1811.25|1831.41|1811.41|1831.25|1811.25|10
1639534040000|2021-12-15 02:07:20|1831.29|1811.29|1831.82|1811.82|1831.82|1811.82|1831.29|1811.29|4
1639534050000|2021-12-15 02:07:30|1831.52|1811.52|1830.89|1810.89|1831.53|1811.53|1830.89|1810.89|7
1639534060000|2021-12-15 02:07:40|1830.78|1810.78|1830.62|1810.62|1830.81|1810.81|1830.62|1810.62|20
1639534070000|2021-12-15 02:07:50|1830.65|1810.65|1830.64|1810.64|1831.13|1811.13|1830.58|1810.58|21
1639534080000|2021-12-15 02:08:00|1831.29|1811.29|1831.16|1811.16|1831.62|1811.62|1831.14|1811.14|21
1639534090000|2021-12-15 02:08:10|1831.21|1811.21|1832.04|1812.04|1832.04|1812.04|1831.16|1811.16|12
1639534100000|2021-12-15 02:08:20|1831.77|1811.77|1833.27|1813.27|1833.27|1813.27|1831.77|1811.77|15
1639534110000|2021-12-15 02:08:30|1833.1|1813.1|1833.62|1813.62|1834.16|1814.16|1833.1|1813.1|35
1639534120000|2021-12-15 02:08:40|1833.58|1813.58|1833.11|1813.11|1833.6|1813.6|1833.11|1813.11|24
1639534130000|2021-12-15 02:08:50|1833.01|1813.01|1833.45|1813.45|1833.87|1813.87|1832.9|1812.9|15
1639534140000|2021-12-15 02:09:00|1833.42|1813.42|1832.84|1812.84|1834|1814|1832.84|1812.84|26
1639534150000|2021-12-15 02:09:10|1832.79|1812.79|1832.72|1812.72|1832.79|1812.79|1832.52|1812.52|9
1639534160000|2021-12-15 02:09:20|1832.71|1812.71|1833.47|1813.47|1833.47|1813.47|1832.57|1812.57|16
1639534170000|2021-12-15 02:09:30|1833.27|1813.27|1832.32|1812.32|1833.68|1813.68|1832.32|1812.32|26
1639534180000|2021-12-15 02:09:40|1833|1813|1832.2|1812.2|1833|1813|1832.2|1812.2|7
1639534190000|2021-12-15 02:09:50|1832.29|1812.29|1832.48|1812.48|1832.48|1812.48|1832.29|1812.29|2
1639534200000|2021-12-15 02:10:00|1832.68|1812.68|1832.13|1812.13|1832.68|1812.68|1832.13|1812.13|6
1639534210000|2021-12-15 02:10:10|1832.34|1812.34|1832.3|1812.3|1832.34|1812.34|1832.06|1812.06|10
1639534220000|2021-12-15 02:10:20|1832.07|1812.07|1831.78|1811.78|1832.07|1812.07|1831.55|1811.55|6
1639534230000|2021-12-15 02:10:30|1831.56|1811.56|1831.95|1811.95|1832.47|1812.47|1831.56|1811.56|14
1639534240000|2021-12-15 02:10:40|1832.28|1812.28|1829.5|1809.5|1832.28|1812.28|1829.5|1809.5|17
1639534250000|2021-12-15 02:10:50|1829.48|1809.48|1827.61|1807.61|1829.48|1809.48|1827.61|1807.61|16
1639534260000|2021-12-15 02:11:00|1827.69|1807.69|1826.97|1806.97|1827.69|1807.69|1826.97|1806.97|19
1639534270000|2021-12-15 02:11:10|1827.15|1807.15|1826.8|1806.8|1827.55|1807.55|1826.8|1806.8|19
1639534280000|2021-12-15 02:11:20|1826.72|1806.72|1826.67|1806.67|1826.76|1806.76|1826.67|1806.67|6
1639534290000|2021-12-15 02:11:30|1827.02|1807.02|1826.82|1806.82|1827.06|1807.06|1826.65|1806.65|11
1639534300000|2021-12-15 02:11:40|1826.72|1806.72|1826.76|1806.76|1826.84|1806.84|1826.72|1806.72|14
1639534310000|2021-12-15 02:11:50|1826.77|1806.77|1827.51|1807.51|1827.51|1807.51|1826.74|1806.74|16
1639534320000|2021-12-15 02:12:00|1827.57|1807.57|1827.69|1807.69|1827.72|1807.72|1827.56|1807.56|19
1639534330000|2021-12-15 02:12:10|1827.59|1807.59|1828.47|1808.47|1828.57|1808.57|1827.59|1807.59|25
1639534340000|2021-12-15 02:12:20|1828.52|1808.52|1829.44|1809.44|1829.44|1809.44|1828.47|1808.47|20
1639534350000|2021-12-15 02:12:30|1829.42|1809.42|1831.66|1811.66|1831.66|1811.66|1829.3|1809.3|31
1639534360000|2021-12-15 02:12:40|1831.68|1811.68|1831.19|1811.19|1831.69|1811.69|1830.71|1810.71|22
1639534370000|2021-12-15 02:12:50|1831.17|1811.17|1831.52|1811.52|1831.56|1811.56|1831.17|1811.17|9
1639534380000|2021-12-15 02:13:00|1831.56|1811.56|1832.24|1812.24|1832.24|1812.24|1831.54|1811.54|9
1639534390000|2021-12-15 02:13:10|1832.14|1812.14|1829.61|1809.61|1832.14|1812.14|1829.61|1809.61|29
1639534400000|2021-12-15 02:13:20|1829.56|1809.56|1829.79|1809.79|1829.79|1809.79|1829.38|1809.38|10
1639534410000|2021-12-15 02:13:30|1829.8|1809.8|1829.34|1809.34|1829.81|1809.81|1829.22|1809.22|11
1639534420000|2021-12-15 02:13:40|1829.33|1809.33|1827.42|1807.42|1829.33|1809.33|1827.42|1807.42|29
1639534430000|2021-12-15 02:13:50|1827.52|1807.52|1826.88|1806.88|1827.84|1807.84|1826.62|1806.62|20
1639534440000|2021-12-15 02:14:00|1826.93|1806.93|1827.95|1807.95|1829.07|1809.07|1826.93|1806.93|27
1639534450000|2021-12-15 02:14:10|1827.96|1807.96|1827.26|1807.26|1828.1|1808.1|1827.07|1807.07|23
1639534460000|2021-12-15 02:14:20|1827.16|1807.16|1827.02|1807.02|1827.16|1807.16|1827.02|1807.02|4
1639534470000|2021-12-15 02:14:30|1827|1807|1826.84|1806.84|1827.09|1807.09|1826.81|1806.81|15
1639534480000|2021-12-15 02:14:40|1826.83|1806.83|1827.07|1807.07|1827.41|1807.41|1826.82|1806.82|13
1639534490000|2021-12-15 02:14:50|1827.05|1807.05|1827.76|1807.76|1827.76|1807.76|1826.82|1806.82|25
1639534500000|2021-12-15 02:15:00|1827.77|1807.77|1828.67|1808.67|1828.74|1808.74|1827.77|1807.77|13
1639534510000|2021-12-15 02:15:10|1829.3|1809.3|1828.96|1808.96|1829.51|1809.51|1828.92|1808.92|19
1639534520000|2021-12-15 02:15:20|1828.99|1808.99|1828.02|1808.02|1829.03|1809.03|1828.02|1808.02|26
1639534530000|2021-12-15 02:15:30|1828.01|1808.01|1829.11|1809.11|1829.11|1809.11|1827.65|1807.65|22
1639534540000|2021-12-15 02:15:40|1829.08|1809.08|1829.94|1809.94|1829.94|1809.94|1829.08|1809.08|7
1639534550000|2021-12-15 02:15:50|1830.5|1810.5|1831.01|1811.01|1831.11|1811.11|1830.44|1810.44|13
1639534560000|2021-12-15 02:16:00|1830.61|1810.61|1830.27|1810.27|1830.61|1810.61|1830.27|1810.27|11
1639534570000|2021-12-15 02:16:10|1830.31|1810.31|1831.72|1811.72|1831.72|1811.72|1830.27|1810.27|15
1639534580000|2021-12-15 02:16:20|1831.81|1811.81|1829.79|1809.79|1831.94|1811.94|1829.79|1809.79|26
1639534590000|2021-12-15 02:16:30|1829.74|1809.74|1829.75|1809.75|1830.3|1810.3|1829.6|1809.6|31
1639534600000|2021-12-15 02:16:40|1829.74|1809.74|1829.85|1809.85|1830.33|1810.33|1829.71|1809.71|25
1639534610000|2021-12-15 02:16:50|1829.84|1809.84|1830.63|1810.63|1830.73|1810.73|1829.84|1809.84|32
1639534620000|2021-12-15 02:17:00|1830.64|1810.64|1830.17|1810.17|1830.82|1810.82|1830.17|1810.17|23
1639534630000|2021-12-15 02:17:10|1830.16|1810.16|1827.78|1807.78|1830.16|1810.16|1827.78|1807.78|32
1639534640000|2021-12-15 02:17:20|1827.83|1807.83|1827.57|1807.57|1827.94|1807.94|1827.49|1807.49|18
1639534650000|2021-12-15 02:17:30|1827.56|1807.56|1827.24|1807.24|1827.66|1807.66|1827.24|1807.24|24
1639534660000|2021-12-15 02:17:40|1827.23|1807.23|1826.85|1806.85|1827.38|1807.38|1826.63|1806.63|19
1639534670000|2021-12-15 02:17:50|1826.71|1806.71|1826.52|1806.52|1826.71|1806.71|1826.46|1806.46|11
1639534680000|2021-12-15 02:18:00|1826.55|1806.55|1827.42|1807.42|1827.43|1807.43|1826.54|1806.54|18
1639534690000|2021-12-15 02:18:10|1827.43|1807.43|1827.44|1807.44|1827.6|1807.6|1827.41|1807.41|18
1639534700000|2021-12-15 02:18:20|1827.46|1807.46|1828.5|1808.5|1828.5|1808.5|1827.45|1807.45|13
1639534710000|2021-12-15 02:18:30|1828.48|1808.48|1828.37|1808.37|1828.48|1808.48|1828.34|1808.34|5
1639534720000|2021-12-15 02:18:40|1828.23|1808.23|1828.56|1808.56|1828.56|1808.56|1828.22|1808.22|3
1639534730000|2021-12-15 02:18:50|1828.44|1808.44|1828.34|1808.34|1828.68|1808.68|1828.34|1808.34|7
1639534740000|2021-12-15 02:19:00|1828.4|1808.4|1829.09|1809.09|1829.17|1809.17|1828.36|1808.36|8
1639534750000|2021-12-15 02:19:10|1829.12|1809.12|1828.59|1808.59|1829.53|1809.53|1828.59|1808.59|9
1639534760000|2021-12-15 02:19:20|1828.61|1808.61|1827.32|1807.32|1828.63|1808.63|1827.19|1807.19|26
1639534770000|2021-12-15 02:19:30|1827.24|1807.24|1827.21|1807.21|1827.55|1807.55|1827.2|1807.2|20
1639534780000|2021-12-15 02:19:40|1827.22|1807.22|1827.67|1807.67|1827.67|1807.67|1827.21|1807.21|23
1639534790000|2021-12-15 02:19:50|1827.68|1807.68|1827.63|1807.63|1827.94|1807.94|1827.57|1807.57|15
1639534800000|2021-12-15 02:20:00|1827.66|1807.66|1827.62|1807.62|1827.69|1807.69|1827.42|1807.42|18
1639534810000|2021-12-15 02:20:10|1827.59|1807.59|1827.54|1807.54|1827.61|1807.61|1827.43|1807.43|17
1639534820000|2021-12-15 02:20:20|1827.55|1807.55|1828.05|1808.05|1828.05|1808.05|1827.43|1807.43|17
1639534830000|2021-12-15 02:20:30|1828.08|1808.08|1826.49|1806.49|1828.08|1808.08|1826.38|1806.38|25
1639534840000|2021-12-15 02:20:40|1826.47|1806.47|1826.47|1806.47|1826.53|1806.53|1826.45|1806.45|9
1639534850000|2021-12-15 02:20:50|1826.46|1806.46|1826.15|1806.15|1826.79|1806.79|1826.15|1806.15|17
1639534860000|2021-12-15 02:21:00|1826.36|1806.36|1826.15|1806.15|1826.36|1806.36|1826.15|1806.15|4
1639534870000|2021-12-15 02:21:10|1825.6|1805.6|1826.51|1806.51|1826.56|1806.56|1825.05|1805.05|18
1639534880000|2021-12-15 02:21:20|1826.48|1806.48|1826.49|1806.49|1826.63|1806.63|1826.25|1806.25|19
1639534890000|2021-12-15 02:21:30|1826.47|1806.47|1828.45|1808.45|1828.73|1808.73|1826.47|1806.47|26
1639534900000|2021-12-15 02:21:40|1828.43|1808.43|1829.03|1809.03|1829.13|1809.13|1828.42|1808.42|14
1639534910000|2021-12-15 02:21:50|1829|1809|1829.11|1809.11|1829.42|1809.42|1829|1809|8
1639534920000|2021-12-15 02:22:00|1829.06|1809.06|1828.43|1808.43|1829.1|1809.1|1828.42|1808.42|5
1639534930000|2021-12-15 02:22:10|1828.61|1808.61|1835.9|1815.9|1835.9|1815.9|1828.61|1808.61|16
1639534940000|2021-12-15 02:22:20|1836.65|1816.65|1836.39|1816.39|1836.93|1816.93|1834.93|1814.93|27
1639534950000|2021-12-15 02:22:30|1836.51|1816.51|1837.42|1817.42|1837.84|1817.84|1836.51|1816.51|16
1639534960000|2021-12-15 02:22:40|1838.4|1818.4|1836.88|1816.88|1838.66|1818.66|1836.88|1816.88|20
1639534970000|2021-12-15 02:22:50|1836.85|1816.85|1837.3|1817.3|1837.49|1817.49|1836.85|1816.85|7
1639534980000|2021-12-15 02:23:00|1837.24|1817.24|1837.46|1817.46|1837.48|1817.48|1837.24|1817.24|7
1639534990000|2021-12-15 02:23:10|1837.4|1817.4|1835.4|1815.4|1837.5|1817.5|1834.53|1814.53|29
1639535000000|2021-12-15 02:23:20|1835.39|1815.39|1835.22|1815.22|1835.72|1815.72|1835.22|1815.22|18
1639535010000|2021-12-15 02:23:30|1835.2|1815.2|1835.42|1815.42|1835.42|1815.42|1835.15|1815.15|8
1639535020000|2021-12-15 02:23:40|1835.4|1815.4|1833.91|1813.91|1835.45|1815.45|1833.89|1813.89|24
1639535030000|2021-12-15 02:23:50|1833.97|1813.97|1833.73|1813.73|1834.01|1814.01|1833.5|1813.5|20
1639535040000|2021-12-15 02:24:00|1833.72|1813.72|1833.39|1813.39|1833.72|1813.72|1833.39|1813.39|12
1639535050000|2021-12-15 02:24:10|1833.55|1813.55|1833.4|1813.4|1833.64|1813.64|1833.4|1813.4|13
1639535060000|2021-12-15 02:24:20|1833.38|1813.38|1831.46|1811.46|1833.43|1813.43|1831.33|1811.33|20
1639535070000|2021-12-15 02:24:30|1831.45|1811.45|1831.65|1811.65|1831.76|1811.76|1831.4|1811.4|15
1639535080000|2021-12-15 02:24:40|1831.64|1811.64|1830.71|1810.71|1831.64|1811.64|1830.71|1810.71|17
1639535090000|2021-12-15 02:24:50|1830.69|1810.69|1831.08|1811.08|1831.26|1811.26|1830.47|1810.47|16
1639535100000|2021-12-15 02:25:00|1831.07|1811.07|1831.33|1811.33|1831.34|1811.34|1831.04|1811.04|13
1639535110000|2021-12-15 02:25:10|1831.31|1811.31|1833.13|1813.13|1833.13|1813.13|1831.31|1811.31|20
1639535120000|2021-12-15 02:25:20|1833.02|1813.02|1832.61|1812.61|1833.02|1813.02|1832.44|1812.44|9
1639535130000|2021-12-15 02:25:30|1832.6|1812.6|1831.84|1811.84|1832.6|1812.6|1831.84|1811.84|21
1639535140000|2021-12-15 02:25:40|1831.77|1811.77|1832.22|1812.22|1832.22|1812.22|1831.11|1811.11|27
1639535150000|2021-12-15 02:25:50|1832.36|1812.36|1832.23|1812.23|1832.41|1812.41|1832.13|1812.13|16
1639535160000|2021-12-15 02:26:00|1832.04|1812.04|1832.43|1812.43|1832.43|1812.43|1832.04|1812.04|17
1639535170000|2021-12-15 02:26:10|1832.41|1812.41|1832.51|1812.51|1832.52|1812.52|1832.3|1812.3|10
1639535180000|2021-12-15 02:26:20|1832.48|1812.48|1832.51|1812.51|1832.52|1812.52|1832.42|1812.42|11
1639535190000|2021-12-15 02:26:30|1832.5|1812.5|1833.99|1813.99|1833.99|1813.99|1832.24|1812.24|19
1639535200000|2021-12-15 02:26:40|1834.03|1814.03|1834.2|1814.2|1834.27|1814.27|1833.53|1813.53|26
1639535210000|2021-12-15 02:26:50|1834.22|1814.22|1832.32|1812.32|1834.22|1814.22|1832.28|1812.28|25
1639535220000|2021-12-15 02:27:00|1832.37|1812.37|1831.73|1811.73|1832.37|1812.37|1831.73|1811.73|12
1639535230000|2021-12-15 02:27:10|1831.74|1811.74|1831.77|1811.77|1831.82|1811.82|1831.55|1811.55|16
1639535240000|2021-12-15 02:27:20|1831.79|1811.79|1831.65|1811.65|1831.79|1811.79|1831.01|1811.01|23
1639535250000|2021-12-15 02:27:30|1831.63|1811.63|1831.59|1811.59|1831.73|1811.73|1831.39|1811.39|13
1639535260000|2021-12-15 02:27:40|1831.74|1811.74|1832.28|1812.28|1832.47|1812.47|1831.74|1811.74|30
1639535270000|2021-12-15 02:27:50|1832.27|1812.27|1833.38|1813.38|1833.38|1813.38|1832.22|1812.22|30
1639535280000|2021-12-15 02:28:00|1833.35|1813.35|1833.71|1813.71|1834.28|1814.28|1833.35|1813.35|14
1639535290000|2021-12-15 02:28:10|1833.98|1813.98|1832.67|1812.67|1833.98|1813.98|1832.66|1812.66|19
1639535300000|2021-12-15 02:28:20|1832.7|1812.7|1831.53|1811.53|1832.7|1812.7|1831.5|1811.5|17
1639535310000|2021-12-15 02:28:30|1831.54|1811.54|1833.1|1813.1|1833.25|1813.25|1831.54|1811.54|17
1639535320000|2021-12-15 02:28:40|1833.13|1813.13|1833.15|1813.15|1833.15|1813.15|1833.11|1813.11|6
1639535330000|2021-12-15 02:28:50|1833.32|1813.32|1833.58|1813.58|1833.58|1813.58|1833.32|1813.32|4
1639535340000|2021-12-15 02:29:00|1833.69|1813.69|1833.92|1813.92|1834.54|1814.54|1833.69|1813.69|24
1639535350000|2021-12-15 02:29:10|1833.91|1813.91|1833.47|1813.47|1833.96|1813.96|1833.22|1813.22|15
1639535360000|2021-12-15 02:29:20|1832.91|1812.91|1833.43|1813.43|1833.52|1813.52|1832.87|1812.87|12
1639535370000|2021-12-15 02:29:30|1833.47|1813.47|1834.15|1814.15|1834.19|1814.19|1833.47|1813.47|16
1639535380000|2021-12-15 02:29:40|1834.16|1814.16|1834.26|1814.26|1834.26|1814.26|1834.15|1814.15|16
1639535390000|2021-12-15 02:29:50|1834.25|1814.25|1834.22|1814.22|1834.41|1814.41|1834.1|1814.1|24
1639535400000|2021-12-15 02:30:00|1834.14|1814.14|1833.96|1813.96|1834.2|1814.2|1833.96|1813.96|9
1639535410000|2021-12-15 02:30:10|1834.02|1814.02|1833.99|1813.99|1834.04|1814.04|1833.97|1813.97|13
1639535420000|2021-12-15 02:30:20|1833.97|1813.97|1833.22|1813.22|1834.12|1814.12|1833.17|1813.17|16
1639535430000|2021-12-15 02:30:30|1833.2|1813.2|1829.96|1809.96|1833.2|1813.2|1829.96|1809.96|15
1639535440000|2021-12-15 02:30:40|1829.89|1809.89|1829.64|1809.64|1830.55|1810.55|1829.55|1809.55|24
1639535450000|2021-12-15 02:30:50|1829.7|1809.7|1830.05|1810.05|1830.67|1810.67|1829.7|1809.7|20
1639535460000|2021-12-15 02:31:00|1830.21|1810.21|1829.75|1809.75|1830.76|1810.76|1829.75|1809.75|31
1639535470000|2021-12-15 02:31:10|1829.73|1809.73|1828.94|1808.94|1829.73|1809.73|1828.91|1808.91|20
1639535480000|2021-12-15 02:31:20|1828.93|1808.93|1828.75|1808.75|1828.93|1808.93|1828.63|1808.63|12
1639535490000|2021-12-15 02:31:30|1828.74|1808.74|1829.66|1809.66|1829.78|1809.78|1828.71|1808.71|15
1639535500000|2021-12-15 02:31:40|1830.22|1810.22|1830.45|1810.45|1830.49|1810.49|1829.8|1809.8|13
1639535510000|2021-12-15 02:31:50|1830.28|1810.28|1831.73|1811.73|1831.73|1811.73|1830.28|1810.28|13
1639535520000|2021-12-15 02:32:00|1831.67|1811.67|1831.87|1811.87|1831.93|1811.93|1831.62|1811.62|7
1639535530000|2021-12-15 02:32:10|1831.94|1811.94|1831.49|1811.49|1831.94|1811.94|1831.49|1811.49|3
1639535540000|2021-12-15 02:32:20|1831.85|1811.85|1832.88|1812.88|1833.28|1813.28|1831.84|1811.84|20
1639535550000|2021-12-15 02:32:30|1832.8|1812.8|1832.94|1812.94|1832.94|1812.94|1832.49|1812.49|21
1639535560000|2021-12-15 02:32:40|1832.92|1812.92|1832.5|1812.5|1832.92|1812.92|1832.39|1812.39|11
1639535570000|2021-12-15 02:32:50|1832.54|1812.54|1832.61|1812.61|1832.72|1812.72|1832.54|1812.54|12
1639535580000|2021-12-15 02:33:00|1832.62|1812.62|1832.08|1812.08|1832.63|1812.63|1831.99|1811.99|23
1639535590000|2021-12-15 02:33:10|1832.07|1812.07|1832|1812|1832.17|1812.17|1831.95|1811.95|24
1639535600000|2021-12-15 02:33:20|1831.93|1811.93|1832.93|1812.93|1832.94|1812.94|1831.93|1811.93|11
1639535610000|2021-12-15 02:33:30|1833.53|1813.53|1834.27|1814.27|1834.3|1814.3|1833.51|1813.51|8
1639535620000|2021-12-15 02:33:40|1834.34|1814.34|1833.64|1813.64|1834.37|1814.37|1833.62|1813.62|15
1639535630000|2021-12-15 02:33:50|1833.65|1813.65|1833.6|1813.6|1833.65|1813.65|1833.6|1813.6|2
1639535640000|2021-12-15 02:34:00|1833.66|1813.66|1833.9|1813.9|1833.95|1813.95|1833.63|1813.63|10
1639535650000|2021-12-15 02:34:10|1833.92|1813.92|1833.95|1813.95|1834.02|1814.02|1833.84|1813.84|17
1639535660000|2021-12-15 02:34:20|1833.96|1813.96|1835.39|1815.39|1835.39|1815.39|1833.67|1813.67|27
1639535670000|2021-12-15 02:34:30|1835.38|1815.38|1837.21|1817.21|1837.22|1817.22|1835.38|1815.38|29
1639535680000|2021-12-15 02:34:40|1837.52|1817.52|1836.52|1816.52|1837.68|1817.68|1836.48|1816.48|29
1639535690000|2021-12-15 02:34:50|1836.48|1816.48|1837.55|1817.55|1837.59|1817.59|1836.48|1816.48|25
1639535700000|2021-12-15 02:35:00|1837.58|1817.58|1836.4|1816.4|1837.63|1817.63|1836.37|1816.37|31
1639535710000|2021-12-15 02:35:10|1836.55|1816.55|1836.62|1816.62|1836.66|1816.66|1836.49|1816.49|23
1639535720000|2021-12-15 02:35:20|1836.59|1816.59|1835.54|1815.54|1836.59|1816.59|1835.54|1815.54|26
1639535730000|2021-12-15 02:35:30|1835.56|1815.56|1836.33|1816.33|1836.33|1816.33|1835.49|1815.49|26
1639535740000|2021-12-15 02:35:40|1836.27|1816.27|1836.31|1816.31|1836.34|1816.34|1836.19|1816.19|12
1639535750000|2021-12-15 02:35:50|1836.29|1816.29|1836.31|1816.31|1836.31|1816.31|1836.29|1816.29|10
1639535760000|2021-12-15 02:36:00|1836.29|1816.29|1835.83|1815.83|1836.29|1816.29|1835.62|1815.62|19
1639535770000|2021-12-15 02:36:10|1835.58|1815.58|1836.27|1816.27|1836.35|1816.35|1835.45|1815.45|30
1639535780000|2021-12-15 02:36:20|1836.19|1816.19|1835.84|1815.84|1836.47|1816.47|1835.84|1815.84|21
1639535790000|2021-12-15 02:36:30|1835.87|1815.87|1835.72|1815.72|1835.87|1815.87|1835.67|1815.67|22
1639535800000|2021-12-15 02:36:40|1835.73|1815.73|1835.18|1815.18|1835.73|1815.73|1835.17|1815.17|22
1639535810000|2021-12-15 02:36:50|1835.12|1815.12|1834.96|1814.96|1835.17|1815.17|1834.88|1814.88|10
1639535820000|2021-12-15 02:37:00|1835.04|1815.04|1834.48|1814.48|1835.04|1815.04|1834.48|1814.48|9
1639535830000|2021-12-15 02:37:10|1834.5|1814.5|1834.56|1814.56|1834.76|1814.76|1834.45|1814.45|10
1639535840000|2021-12-15 02:37:20|1834.55|1814.55|1834.76|1814.76|1835.27|1815.27|1834.47|1814.47|26
1639535850000|2021-12-15 02:37:30|1834.77|1814.77|1834.78|1814.78|1834.96|1814.96|1834.77|1814.77|25
1639535860000|2021-12-15 02:37:40|1834.77|1814.77|1835.87|1815.87|1835.87|1815.87|1834.7|1814.7|20
1639535870000|2021-12-15 02:37:50|1835.88|1815.88|1836.2|1816.2|1836.2|1816.2|1835.61|1815.61|12
1639535880000|2021-12-15 02:38:00|1836.21|1816.21|1836.18|1816.18|1836.28|1816.28|1836.16|1816.16|12
1639535890000|2021-12-15 02:38:10|1836.22|1816.22|1834.75|1814.75|1836.25|1816.25|1834.75|1814.75|20
1639535900000|2021-12-15 02:38:20|1834.69|1814.69|1835.53|1815.53|1835.61|1815.61|1834.57|1814.57|24
1639535910000|2021-12-15 02:38:30|1835.58|1815.58|1835.82|1815.82|1835.82|1815.82|1835.41|1815.41|27
1639535920000|2021-12-15 02:38:40|1835.6|1815.6|1833.72|1813.72|1835.65|1815.65|1833.72|1813.72|30
1639535930000|2021-12-15 02:38:50|1833.7|1813.7|1832.31|1812.31|1833.7|1813.7|1832.06|1812.06|25
1639535940000|2021-12-15 02:39:00|1832.27|1812.27|1831.53|1811.53|1832.27|1812.27|1831.24|1811.24|23
1639535950000|2021-12-15 02:39:10|1831.54|1811.54|1831.62|1811.62|1831.64|1811.64|1831.4|1811.4|20
1639535960000|2021-12-15 02:39:20|1831.63|1811.63|1831.48|1811.48|1831.67|1811.67|1831.48|1811.48|13
1639535970000|2021-12-15 02:39:30|1831.57|1811.57|1831.47|1811.47|1831.58|1811.58|1831.45|1811.45|19
1639535980000|2021-12-15 02:39:40|1831.48|1811.48|1832.44|1812.44|1832.51|1812.51|1831.47|1811.47|28
1639535990000|2021-12-15 02:39:50|1832.46|1812.46|1832.66|1812.66|1832.66|1812.66|1832.39|1812.39|11
1639536000000|2021-12-15 02:40:00|1832.65|1812.65|1831.79|1811.79|1832.71|1812.71|1831.79|1811.79|25
1639536010000|2021-12-15 02:40:10|1831.74|1811.74|1831.46|1811.46|1831.75|1811.75|1831.45|1811.45|18
1639536020000|2021-12-15 02:40:20|1831.44|1811.44|1831.68|1811.68|1831.71|1811.71|1831.44|1811.44|34
1639536030000|2021-12-15 02:40:30|1831.67|1811.67|1830.87|1810.87|1831.67|1811.67|1830.87|1810.87|29
1639536040000|2021-12-15 02:40:40|1830.98|1810.98|1831.55|1811.55|1831.83|1811.83|1830.98|1810.98|30
1639536050000|2021-12-15 02:40:50|1831.54|1811.54|1831.6|1811.6|1831.62|1811.62|1831.46|1811.46|15
1639536060000|2021-12-15 02:41:00|1831.47|1811.47|1830.78|1810.78|1831.52|1811.52|1830.65|1810.65|33
1639536070000|2021-12-15 02:41:10|1830.76|1810.76|1830.77|1810.77|1830.82|1810.82|1830.7|1810.7|25
1639536080000|2021-12-15 02:41:20|1830.76|1810.76|1831.13|1811.13|1831.26|1811.26|1830.59|1810.59|33
1639536090000|2021-12-15 02:41:30|1831.2|1811.2|1831.28|1811.28|1831.28|1811.28|1831.05|1811.05|19
1639536100000|2021-12-15 02:41:40|1831.3|1811.3|1832.19|1812.19|1832.19|1812.19|1831.3|1811.3|21
1639536110000|2021-12-15 02:41:50|1832.18|1812.18|1833.48|1813.48|1833.48|1813.48|1831.97|1811.97|19
1639536120000|2021-12-15 02:42:00|1833.45|1813.45|1833.34|1813.34|1833.45|1813.45|1833.34|1813.34|8
1639536130000|2021-12-15 02:42:10|1833.36|1813.36|1833.48|1813.48|1833.49|1813.49|1833.36|1813.36|6
1639536140000|2021-12-15 02:42:20|1833.49|1813.49|1833.41|1813.41|1833.5|1813.5|1833.41|1813.41|13
1639536150000|2021-12-15 02:42:30|1833.28|1813.28|1833.28|1813.28|1833.28|1813.28|1833.28|1813.28|1
1639536160000|2021-12-15 02:42:40|1833.27|1813.27|1832.3|1812.3|1833.39|1813.39|1832.3|1812.3|15
1639536170000|2021-12-15 02:42:50|1832.28|1812.28|1831.96|1811.96|1832.28|1812.28|1831.87|1811.87|23
1639536180000|2021-12-15 02:43:00|1831.92|1811.92|1832.14|1812.14|1832.22|1812.22|1831.9|1811.9|11
1639536190000|2021-12-15 02:43:10|1832.1|1812.1|1832.44|1812.44|1832.52|1812.52|1831.77|1811.77|24
1639536200000|2021-12-15 02:43:20|1832.38|1812.38|1831.94|1811.94|1832.49|1812.49|1831.94|1811.94|11
1639536210000|2021-12-15 02:43:30|1831.91|1811.91|1831.74|1811.74|1831.91|1811.91|1831.74|1811.74|3
1639536220000|2021-12-15 02:43:40|1831.73|1811.73|1831.29|1811.29|1831.73|1811.73|1831.26|1811.26|14
1639536230000|2021-12-15 02:43:50|1831.27|1811.27|1831.22|1811.22|1831.3|1811.3|1831.17|1811.17|15
1639536240000|2021-12-15 02:44:00|1831.25|1811.25|1831.82|1811.82|1831.87|1811.87|1831.22|1811.22|22
1639536250000|2021-12-15 02:44:10|1831.78|1811.78|1830.94|1810.94|1831.78|1811.78|1830.92|1810.92|15
1639536260000|2021-12-15 02:44:20|1830.93|1810.93|1831.52|1811.52|1831.52|1811.52|1830.81|1810.81|11
1639536270000|2021-12-15 02:44:30|1831.32|1811.32|1831.41|1811.41|1831.57|1811.57|1831.32|1811.32|13
1639536280000|2021-12-15 02:44:40|1831.42|1811.42|1831.48|1811.48|1831.48|1811.48|1831.42|1811.42|5
1639536290000|2021-12-15 02:44:50|1831.46|1811.46|1831.45|1811.45|1831.46|1811.46|1831.34|1811.34|8
1639536300000|2021-12-15 02:45:00|1831.46|1811.46|1831.73|1811.73|1831.96|1811.96|1831.45|1811.45|17
1639536310000|2021-12-15 02:45:10|1831.7|1811.7|1831.69|1811.69|1831.7|1811.7|1831.65|1811.65|4
1639536320000|2021-12-15 02:45:20|1831.66|1811.66|1832.78|1812.78|1833.13|1813.13|1831.66|1811.66|18
1639536330000|2021-12-15 02:45:30|1832.74|1812.74|1832.27|1812.27|1832.74|1812.74|1832.27|1812.27|26
1639536340000|2021-12-15 02:45:40|1831.84|1811.84|1831.72|1811.72|1831.86|1811.86|1831.69|1811.69|29
1639536350000|2021-12-15 02:45:50|1831.7|1811.7|1831.19|1811.19|1831.7|1811.7|1830.89|1810.89|19
1639536360000|2021-12-15 02:46:00|1831.29|1811.29|1831.12|1811.12|1831.29|1811.29|1831.11|1811.11|20
1639536370000|2021-12-15 02:46:10|1831.15|1811.15|1832.12|1812.12|1832.4|1812.4|1831.15|1811.15|24
1639536380000|2021-12-15 02:46:20|1832.2|1812.2|1832.43|1812.43|1832.6|1812.6|1832.12|1812.12|20
1639536390000|2021-12-15 02:46:30|1832.4|1812.4|1831.7|1811.7|1832.4|1812.4|1831.68|1811.68|11
1639536400000|2021-12-15 02:46:40|1831.81|1811.81|1831.35|1811.35|1831.81|1811.81|1831.35|1811.35|17
1639536410000|2021-12-15 02:46:50|1831.27|1811.27|1830.43|1810.43|1831.27|1811.27|1829.93|1809.93|25
1639536420000|2021-12-15 02:47:00|1830.36|1810.36|1830.4|1810.4|1830.4|1810.4|1830.03|1810.03|26
1639536430000|2021-12-15 02:47:10|1830.54|1810.54|1831.12|1811.12|1831.12|1811.12|1830.48|1810.48|15
1639536440000|2021-12-15 02:47:20|1831.18|1811.18|1831.39|1811.39|1831.44|1811.44|1831.1|1811.1|15
1639536450000|2021-12-15 02:47:30|1831.38|1811.38|1831.35|1811.35|1831.43|1811.43|1831.33|1811.33|27
1639536460000|2021-12-15 02:47:40|1831.33|1811.33|1831.41|1811.41|1831.45|1811.45|1831.33|1811.33|23
1639536470000|2021-12-15 02:47:50|1831.42|1811.42|1830.77|1810.77|1831.43|1811.43|1830.63|1810.63|26
1639536480000|2021-12-15 02:48:00|1830.64|1810.64|1829.38|1809.38|1830.65|1810.65|1829.24|1809.24|32
1639536490000|2021-12-15 02:48:10|1829.51|1809.51|1829.65|1809.65|1829.68|1809.68|1829.47|1809.47|25
1639536500000|2021-12-15 02:48:20|1829.63|1809.63|1829.76|1809.76|1830.16|1810.16|1829.63|1809.63|26
1639536510000|2021-12-15 02:48:30|1829.77|1809.77|1828.18|1808.18|1829.82|1809.82|1828.11|1808.11|26
1639536520000|2021-12-15 02:48:40|1827.9|1807.9|1828.27|1808.27|1828.5|1808.5|1827.52|1807.52|31
1639536530000|2021-12-15 02:48:50|1828.39|1808.39|1828|1808|1828.46|1808.46|1828|1808|23
1639536540000|2021-12-15 02:49:00|1827.98|1807.98|1827.86|1807.86|1827.99|1807.99|1827.76|1807.76|25
1639536550000|2021-12-15 02:49:10|1827.85|1807.85|1827.74|1807.74|1827.89|1807.89|1827.74|1807.74|15
1639536560000|2021-12-15 02:49:20|1827.7|1807.7|1827.83|1807.83|1827.83|1807.83|1827.7|1807.7|12
1639536570000|2021-12-15 02:49:30|1827.79|1807.79|1827.94|1807.94|1827.98|1807.98|1827.79|1807.79|22
1639536580000|2021-12-15 02:49:40|1827.95|1807.95|1827.85|1807.85|1828.05|1808.05|1827.8|1807.8|15
1639536590000|2021-12-15 02:49:50|1827.84|1807.84|1829.16|1809.16|1829.18|1809.18|1827.8|1807.8|14
1639536600000|2021-12-15 02:50:00|1829.21|1809.21|1829.53|1809.53|1829.53|1809.53|1829.16|1809.16|3
1639536610000|2021-12-15 02:50:10|1829.59|1809.59|1829.59|1809.59|1829.59|1809.59|1829.59|1809.59|1
1639536620000|2021-12-15 02:50:20|1829.65|1809.65|1831.77|1811.77|1831.97|1811.97|1829.65|1809.65|33
1639536630000|2021-12-15 02:50:30|1831.82|1811.82|1831.01|1811.01|1831.85|1811.85|1831.01|1811.01|31
1639536640000|2021-12-15 02:50:40|1830.97|1810.97|1831.08|1811.08|1831.39|1811.39|1830.97|1810.97|10
1639536650000|2021-12-15 02:50:50|1830.85|1810.85|1831.51|1811.51|1831.51|1811.51|1830.85|1810.85|13
1639536660000|2021-12-15 02:51:00|1831.42|1811.42|1831.52|1811.52|1831.56|1811.56|1831.39|1811.39|19
1639536670000|2021-12-15 02:51:10|1831.57|1811.57|1831.56|1811.56|1831.57|1811.57|1831.51|1811.51|17
1639536680000|2021-12-15 02:51:20|1831.53|1811.53|1831.58|1811.58|1831.58|1811.58|1831.46|1811.46|22
1639536690000|2021-12-15 02:51:30|1831.56|1811.56|1831.92|1811.92|1831.92|1811.92|1831.47|1811.47|26
1639536700000|2021-12-15 02:51:40|1832.11|1812.11|1833.47|1813.47|1833.54|1813.54|1832.11|1812.11|20
1639536710000|2021-12-15 02:51:50|1833.48|1813.48|1833.37|1813.37|1833.5|1813.5|1833.36|1813.36|9
1639536720000|2021-12-15 02:52:00|1833.35|1813.35|1832.07|1812.07|1833.43|1813.43|1831.71|1811.71|21
1639536730000|2021-12-15 02:52:10|1831.92|1811.92|1831.09|1811.09|1831.92|1811.92|1830.94|1810.94|22
1639536740000|2021-12-15 02:52:20|1831.03|1811.03|1829.06|1809.06|1831.03|1811.03|1828.93|1808.93|33
1639536750000|2021-12-15 02:52:30|1829.05|1809.05|1828.31|1808.31|1829.25|1809.25|1828.31|1808.31|16
1639536760000|2021-12-15 02:52:40|1828.56|1808.56|1829.02|1809.02|1829.02|1809.02|1828.5|1808.5|21
1639536770000|2021-12-15 02:52:50|1829.1|1809.1|1829.09|1809.09|1829.16|1809.16|1828.98|1808.98|22
1639536780000|2021-12-15 02:53:00|1829.05|1809.05|1828.37|1808.37|1829.06|1809.06|1828.19|1808.19|26
1639536790000|2021-12-15 02:53:10|1828.35|1808.35|1827.85|1807.85|1828.64|1808.64|1827.81|1807.81|27
1639536800000|2021-12-15 02:53:20|1827.84|1807.84|1828.14|1808.14|1828.41|1808.41|1827.79|1807.79|19
1639536810000|2021-12-15 02:53:30|1828.01|1808.01|1828.08|1808.08|1828.08|1808.08|1827.97|1807.97|24
1639536820000|2021-12-15 02:53:40|1828.07|1808.07|1827.75|1807.75|1828.16|1808.16|1827.72|1807.72|13
1639536830000|2021-12-15 02:53:50|1827.74|1807.74|1827.73|1807.73|1827.93|1807.93|1827.72|1807.72|9
1639536840000|2021-12-15 02:54:00|1827.68|1807.68|1826.55|1806.55|1827.68|1807.68|1826.43|1806.43|21
1639536850000|2021-12-15 02:54:10|1826.57|1806.57|1826.52|1806.52|1826.59|1806.59|1826.3|1806.3|13
1639536860000|2021-12-15 02:54:20|1826.51|1806.51|1825.9|1805.9|1826.51|1806.51|1825.82|1805.82|21
1639536870000|2021-12-15 02:54:30|1825.91|1805.91|1826.64|1806.64|1826.64|1806.64|1825.9|1805.9|27
1639536880000|2021-12-15 02:54:40|1826.73|1806.73|1828.46|1808.46|1828.47|1808.47|1826.73|1806.73|15
1639536890000|2021-12-15 02:54:50|1828.59|1808.59|1828.11|1808.11|1828.59|1808.59|1827.97|1807.97|12
1639536900000|2021-12-15 02:55:00|1828.18|1808.18|1827.51|1807.51|1828.18|1808.18|1827.51|1807.51|3
1639536910000|2021-12-15 02:55:10|1827.54|1807.54|1828.5|1808.5|1828.81|1808.81|1827.54|1807.54|12
1639536920000|2021-12-15 02:55:20|1828.48|1808.48|1828.45|1808.45|1828.68|1808.68|1828.4|1808.4|9
1639536930000|2021-12-15 02:55:30|1828.38|1808.38|1827.7|1807.7|1828.38|1808.38|1827.63|1807.63|11
1639536940000|2021-12-15 02:55:40|1827.9|1807.9|1828.2|1808.2|1828.55|1808.55|1827.9|1807.9|16
1639536950000|2021-12-15 02:55:50|1828.48|1808.48|1828.13|1808.13|1828.88|1808.88|1827.97|1807.97|18
1639536960000|2021-12-15 02:56:00|1827.65|1807.65|1828.18|1808.18|1828.26|1808.26|1827.57|1807.57|13
1639536970000|2021-12-15 02:56:10|1828.44|1808.44|1828.35|1808.35|1828.5|1808.5|1828|1808|5
1639536980000|2021-12-15 02:56:20|1828.38|1808.38|1828.38|1808.38|1828.38|1808.38|1828.32|1808.32|8
1639536990000|2021-12-15 02:56:30|1828.25|1808.25|1828.01|1808.01|1828.25|1808.25|1827.54|1807.54|11
1639537000000|2021-12-15 02:56:40|1828.08|1808.08|1828.42|1808.42|1828.46|1808.46|1828.08|1808.08|10
1639537010000|2021-12-15 02:56:50|1828.44|1808.44|1828.79|1808.79|1828.96|1808.96|1828.37|1808.37|8
1639537020000|2021-12-15 02:57:00|1829.14|1809.14|1828.72|1808.72|1829.14|1809.14|1828.72|1808.72|5
1639537030000|2021-12-15 02:57:10|1828.56|1808.56|1828.72|1808.72|1828.72|1808.72|1828.56|1808.56|3
1639537050000|2021-12-15 02:57:30|1828.56|1808.56|1828.77|1808.77|1828.79|1808.79|1828.51|1808.51|5
1639537060000|2021-12-15 02:57:40|1828.85|1808.85|1829.29|1809.29|1829.29|1809.29|1828.74|1808.74|15
1639537070000|2021-12-15 02:57:50|1829.3|1809.3|1829.29|1809.29|1829.32|1809.32|1829.25|1809.25|7
1639537080000|2021-12-15 02:58:00|1829.22|1809.22|1828.76|1808.76|1829.31|1809.31|1828.72|1808.72|21
1639537090000|2021-12-15 02:58:10|1828.72|1808.72|1828.14|1808.14|1828.72|1808.72|1827.97|1807.97|26
1639537100000|2021-12-15 02:58:20|1828.11|1808.11|1825.55|1805.55|1828.12|1808.12|1825.55|1805.55|25
1639537110000|2021-12-15 02:58:30|1825.57|1805.57|1826.28|1806.28|1826.64|1806.64|1825.56|1805.56|28
1639537120000|2021-12-15 02:58:40|1826.33|1806.33|1826.67|1806.67|1826.67|1806.67|1826.25|1806.25|18
1639537130000|2021-12-15 02:58:50|1826.71|1806.71|1827.92|1807.92|1827.94|1807.94|1826.71|1806.71|16
1639537140000|2021-12-15 02:59:00|1827.97|1807.97|1828.52|1808.52|1828.53|1808.53|1827.97|1807.97|14
1639537150000|2021-12-15 02:59:10|1828.51|1808.51|1829.01|1809.01|1829.01|1809.01|1828.45|1808.45|13
1639537160000|2021-12-15 02:59:20|1828.96|1808.96|1828.28|1808.28|1828.96|1808.96|1828.28|1808.28|5
1639537170000|2021-12-15 02:59:30|1828.1|1808.1|1827.73|1807.73|1828.34|1808.34|1827.68|1807.68|15
1639537180000|2021-12-15 02:59:40|1827.72|1807.72|1827.86|1807.86|1828.19|1808.19|1827.68|1807.68|22
1639537190000|2021-12-15 02:59:50|1828.12|1808.12|1829.4|1809.4|1829.4|1809.4|1827.99|1807.99|16
1639537200000|2021-12-15 03:00:00|1829.41|1809.41|1829.5|1809.5|1829.52|1809.52|1829.32|1809.32|8
1639537210000|2021-12-15 03:00:10|1829.49|1809.49|1829.85|1809.85|1829.85|1809.85|1829.34|1809.34|16
1639537220000|2021-12-15 03:00:20|1829.82|1809.82|1829.5|1809.5|1830.09|1810.09|1829.5|1809.5|27
1639537230000|2021-12-15 03:00:30|1829.51|1809.51|1829.48|1809.48|1829.53|1809.53|1829.45|1809.45|17
1639537240000|2021-12-15 03:00:40|1829.44|1809.44|1828.82|1808.82|1829.5|1809.5|1828.8|1808.8|26
1639537250000|2021-12-15 03:00:50|1828.83|1808.83|1828.54|1808.54|1828.95|1808.95|1828.52|1808.52|20
1639537260000|2021-12-15 03:01:00|1828.7|1808.7|1827.88|1807.88|1828.7|1808.7|1827.88|1807.88|16
1639537270000|2021-12-15 03:01:10|1827.85|1807.85|1828.58|1808.58|1828.68|1808.68|1827.66|1807.66|16
1639537280000|2021-12-15 03:01:20|1828.66|1808.66|1828.53|1808.53|1828.91|1808.91|1828.52|1808.52|24
1639537290000|2021-12-15 03:01:30|1828.22|1808.22|1826.6|1806.6|1828.22|1808.22|1826.6|1806.6|18
1639537300000|2021-12-15 03:01:40|1826.74|1806.74|1826.58|1806.58|1826.74|1806.74|1826.58|1806.58|3
1639537310000|2021-12-15 03:01:50|1826.68|1806.68|1826.59|1806.59|1827.03|1807.03|1826.46|1806.46|8
1639537320000|2021-12-15 03:02:00|1826.53|1806.53|1825.42|1805.42|1826.54|1806.54|1824.79|1804.79|32
1639537330000|2021-12-15 03:02:10|1825.49|1805.49|1825.49|1805.49|1825.49|1805.49|1825.36|1805.36|12
1639537340000|2021-12-15 03:02:20|1825.22|1805.22|1825.45|1805.45|1825.45|1805.45|1825.2|1805.2|27
1639537350000|2021-12-15 03:02:30|1825.39|1805.39|1824.74|1804.74|1825.43|1805.43|1824.67|1804.67|25
1639537360000|2021-12-15 03:02:40|1824.72|1804.72|1824.78|1804.78|1824.99|1804.99|1824.72|1804.72|13
1639537370000|2021-12-15 03:02:50|1824.91|1804.91|1825.53|1805.53|1825.64|1805.64|1824.91|1804.91|28
1639537380000|2021-12-15 03:03:00|1825.5|1805.5|1825.52|1805.52|1825.63|1805.63|1825.31|1805.31|27
1639537390000|2021-12-15 03:03:10|1825.53|1805.53|1825.62|1805.62|1825.66|1805.66|1825.48|1805.48|19
1639537400000|2021-12-15 03:03:20|1825.56|1805.56|1825.41|1805.41|1825.66|1805.66|1825.41|1805.41|21
1639537410000|2021-12-15 03:03:30|1825.32|1805.32|1824.66|1804.66|1825.32|1805.32|1824.56|1804.56|19
1639537420000|2021-12-15 03:03:40|1824.69|1804.69|1824.7|1804.7|1824.75|1804.75|1824.53|1804.53|17
1639537430000|2021-12-15 03:03:50|1824.71|1804.71|1824.59|1804.59|1824.81|1804.81|1824.44|1804.44|20
1639537440000|2021-12-15 03:04:00|1824.58|1804.58|1824.69|1804.69|1824.75|1804.75|1824.49|1804.49|27
1639537450000|2021-12-15 03:04:10|1824.68|1804.68|1825.47|1805.47|1825.47|1805.47|1824.65|1804.65|20
1639537460000|2021-12-15 03:04:20|1825.45|1805.45|1825.56|1805.56|1825.58|1805.58|1825.44|1805.44|11
1639537470000|2021-12-15 03:04:30|1825.57|1805.57|1826.63|1806.63|1826.63|1806.63|1825.53|1805.53|14
1639537480000|2021-12-15 03:04:40|1826.59|1806.59|1826.51|1806.51|1826.97|1806.97|1826.4|1806.4|12
1639537490000|2021-12-15 03:04:50|1826.5|1806.5|1826.37|1806.37|1826.5|1806.5|1826.14|1806.14|15
1639537500000|2021-12-15 03:05:00|1826.44|1806.44|1827.28|1807.28|1827.28|1807.28|1826.33|1806.33|18
1639537510000|2021-12-15 03:05:10|1827.25|1807.25|1827.43|1807.43|1827.78|1807.78|1826.8|1806.8|12
1639537520000|2021-12-15 03:05:20|1827.41|1807.41|1827.06|1807.06|1827.58|1807.58|1826.79|1806.79|35
1639537530000|2021-12-15 03:05:30|1826.97|1806.97|1826.27|1806.27|1826.99|1806.99|1826.18|1806.18|17
1639537540000|2021-12-15 03:05:40|1826.25|1806.25|1826.66|1806.66|1826.67|1806.67|1826.03|1806.03|22
1639537550000|2021-12-15 03:05:50|1826.62|1806.62|1826.04|1806.04|1826.71|1806.71|1826.04|1806.04|23
1639537560000|2021-12-15 03:06:00|1826.02|1806.02|1827.18|1807.18|1827.22|1807.22|1826.02|1806.02|21
1639537570000|2021-12-15 03:06:10|1827.22|1807.22|1827.61|1807.61|1827.64|1807.64|1827.1|1807.1|11
1639537580000|2021-12-15 03:06:20|1827.73|1807.73|1827.23|1807.23|1827.73|1807.73|1827.19|1807.19|25
1639537590000|2021-12-15 03:06:30|1827.24|1807.24|1826.51|1806.51|1827.26|1807.26|1826.51|1806.51|24
1639537600000|2021-12-15 03:06:40|1826.49|1806.49|1825.39|1805.39|1826.49|1806.49|1825.34|1805.34|10
1639537610000|2021-12-15 03:06:50|1825.51|1805.51|1825.51|1805.51|1825.58|1805.58|1825.5|1805.5|5
1639537620000|2021-12-15 03:07:00|1825.68|1805.68|1827.58|1807.58|1827.58|1807.58|1825.68|1805.68|28
1639537630000|2021-12-15 03:07:10|1827.56|1807.56|1827.84|1807.84|1827.84|1807.84|1827.5|1807.5|19
1639537640000|2021-12-15 03:07:20|1827.83|1807.83|1827.51|1807.51|1827.84|1807.84|1827.4|1807.4|25
1639537650000|2021-12-15 03:07:30|1827.53|1807.53|1827.49|1807.49|1827.53|1807.53|1827.42|1807.42|4
1639537660000|2021-12-15 03:07:40|1827.57|1807.57|1828.2|1808.2|1828.2|1808.2|1827.5|1807.5|7
1639537670000|2021-12-15 03:07:50|1828.18|1808.18|1827.74|1807.74|1828.3|1808.3|1827.73|1807.73|9
1639537680000|2021-12-15 03:08:00|1827.85|1807.85|1827.72|1807.72|1827.92|1807.92|1827.63|1807.63|25
1639537690000|2021-12-15 03:08:10|1827.7|1807.7|1827.55|1807.55|1827.8|1807.8|1827.55|1807.55|25
1639537700000|2021-12-15 03:08:20|1827.37|1807.37|1827.24|1807.24|1827.37|1807.37|1827|1807|22
1639537710000|2021-12-15 03:08:30|1827.26|1807.26|1826.76|1806.76|1827.26|1807.26|1826.57|1806.57|23
1639537720000|2021-12-15 03:08:40|1826.82|1806.82|1824.34|1804.34|1826.82|1806.82|1824.34|1804.34|22
1639537730000|2021-12-15 03:08:50|1824.32|1804.32|1823.76|1803.76|1824.36|1804.36|1823.71|1803.71|19
1639537740000|2021-12-15 03:09:00|1823.63|1803.63|1823.63|1803.63|1823.63|1803.63|1823.63|1803.63|1
1639537750000|2021-12-15 03:09:10|1823.6|1803.6|1822.94|1802.94|1823.6|1803.6|1822.79|1802.79|13
1639537760000|2021-12-15 03:09:20|1822.89|1802.89|1822.89|1802.89|1822.89|1802.89|1822.89|1802.89|1
1639537770000|2021-12-15 03:09:30|1822.22|1802.22|1822.53|1802.53|1822.58|1802.58|1822.22|1802.22|6
1639537780000|2021-12-15 03:09:40|1822.55|1802.55|1824.2|1804.2|1824.27|1804.27|1822.55|1802.55|16
1639537790000|2021-12-15 03:09:50|1824.26|1804.26|1823.49|1803.49|1824.49|1804.49|1823.48|1803.48|23
1639537800000|2021-12-15 03:10:00|1823.48|1803.48|1823.61|1803.61|1823.61|1803.61|1822.87|1802.87|22
1639537810000|2021-12-15 03:10:10|1823.57|1803.57|1824.6|1804.6|1824.64|1804.64|1823.48|1803.48|27
1639537820000|2021-12-15 03:10:20|1824.61|1804.61|1823.72|1803.72|1824.96|1804.96|1823.72|1803.72|29
1639537830000|2021-12-15 03:10:30|1823.74|1803.74|1822.68|1802.68|1823.9|1803.9|1822.68|1802.68|21
1639537840000|2021-12-15 03:10:40|1822.76|1802.76|1822.65|1802.65|1823.16|1803.16|1822.63|1802.63|25
1639537850000|2021-12-15 03:10:50|1822.62|1802.62|1822.74|1802.74|1822.84|1802.84|1822.57|1802.57|26
1639537860000|2021-12-15 03:11:00|1822.62|1802.62|1823.37|1803.37|1823.39|1803.39|1822.62|1802.62|24
1639537870000|2021-12-15 03:11:10|1823.55|1803.55|1824.63|1804.63|1824.63|1804.63|1823.53|1803.53|17
1639537880000|2021-12-15 03:11:20|1824.57|1804.57|1823.79|1803.79|1824.57|1804.57|1823.79|1803.79|14
1639537890000|2021-12-15 03:11:30|1823.87|1803.87|1822.67|1802.67|1823.87|1803.87|1822.67|1802.67|21
1639537900000|2021-12-15 03:11:40|1822.7|1802.7|1821.77|1801.77|1822.7|1802.7|1821.74|1801.74|6
1639537910000|2021-12-15 03:11:50|1821.92|1801.92|1821.92|1801.92|1821.92|1801.92|1821.92|1801.92|1
1639537920000|2021-12-15 03:12:00|1821.82|1801.82|1822.4|1802.4|1822.48|1802.48|1821.82|1801.82|8
1639537930000|2021-12-15 03:12:10|1822.52|1802.52|1823.55|1803.55|1823.56|1803.56|1822.44|1802.44|15
1639537940000|2021-12-15 03:12:20|1823.77|1803.77|1823.79|1803.79|1823.8|1803.8|1823.52|1803.52|12
1639537950000|2021-12-15 03:12:30|1823.8|1803.8|1823.79|1803.79|1823.81|1803.81|1823.59|1803.59|24
1639537960000|2021-12-15 03:12:40|1824.04|1804.04|1824.63|1804.63|1824.63|1804.63|1824.04|1804.04|13
1639537970000|2021-12-15 03:12:50|1824.65|1804.65|1824.54|1804.54|1825.2|1805.2|1824.53|1804.53|12
1639537980000|2021-12-15 03:13:00|1824.47|1804.47|1824.39|1804.39|1824.48|1804.48|1824.39|1804.39|12
1639537990000|2021-12-15 03:13:10|1824.55|1804.55|1825.39|1805.39|1825.59|1805.59|1824.36|1804.36|22
1639538000000|2021-12-15 03:13:20|1825.11|1805.11|1824.19|1804.19|1825.11|1805.11|1823.75|1803.75|26
1639538010000|2021-12-15 03:13:30|1824.08|1804.08|1824.43|1804.43|1824.59|1804.59|1823.63|1803.63|32
1639538020000|2021-12-15 03:13:40|1824.54|1804.54|1825.5|1805.5|1825.7|1805.7|1824.54|1804.54|10
1639538030000|2021-12-15 03:13:50|1825.47|1805.47|1825.31|1805.31|1825.58|1805.58|1825.31|1805.31|10
1639538040000|2021-12-15 03:14:00|1825.42|1805.42|1825.01|1805.01|1825.42|1805.42|1824.96|1804.96|31
1639538050000|2021-12-15 03:14:10|1825|1805|1824.83|1804.83|1825|1805|1824.83|1804.83|10
1639538060000|2021-12-15 03:14:20|1824.8|1804.8|1824.06|1804.06|1824.85|1804.85|1824.01|1804.01|20
1639538070000|2021-12-15 03:14:30|1824.02|1804.02|1823.88|1803.88|1824.02|1804.02|1823.8|1803.8|9
1639538080000|2021-12-15 03:14:40|1823.84|1803.84|1822.91|1802.91|1823.84|1803.84|1822.91|1802.91|8
1639538090000|2021-12-15 03:14:50|1822.8|1802.8|1823.38|1803.38|1823.62|1803.62|1822.78|1802.78|24
1639538100000|2021-12-15 03:15:00|1823.26|1803.26|1822.71|1802.71|1823.38|1803.38|1822.68|1802.68|21
1639538110000|2021-12-15 03:15:10|1822.65|1802.65|1822.68|1802.68|1822.68|1802.68|1822.64|1802.64|3
1639538120000|2021-12-15 03:15:20|1822.66|1802.66|1823.47|1803.47|1823.6|1803.6|1822.66|1802.66|27
1639538130000|2021-12-15 03:15:30|1823.44|1803.44|1824.3|1804.3|1824.42|1804.42|1823.43|1803.43|16
1639538140000|2021-12-15 03:15:40|1824.28|1804.28|1823.67|1803.67|1824.48|1804.48|1823.6|1803.6|30
1639538150000|2021-12-15 03:15:50|1823.69|1803.69|1823.21|1803.21|1823.84|1803.84|1822.94|1802.94|29
1639538160000|2021-12-15 03:16:00|1823.17|1803.17|1823.32|1803.32|1823.49|1803.49|1822.89|1802.89|30
1639538170000|2021-12-15 03:16:10|1823.3|1803.3|1823.29|1803.29|1823.53|1803.53|1823.26|1803.26|22
1639538180000|2021-12-15 03:16:20|1823.09|1803.09|1823.22|1803.22|1823.23|1803.23|1822.89|1802.89|24
1639538190000|2021-12-15 03:16:30|1823.33|1803.33|1824.25|1804.25|1824.29|1804.29|1823.12|1803.12|22
1639538200000|2021-12-15 03:16:40|1824.24|1804.24|1824.14|1804.14|1824.32|1804.32|1823.61|1803.61|26
1639538210000|2021-12-15 03:16:50|1824.03|1804.03|1824.02|1804.02|1824.25|1804.25|1823.62|1803.62|24
1639538220000|2021-12-15 03:17:00|1824.1|1804.1|1823.85|1803.85|1824.38|1804.38|1823.85|1803.85|25
1639538230000|2021-12-15 03:17:10|1823.84|1803.84|1822.55|1802.55|1823.84|1803.84|1822.55|1802.55|11
1639538240000|2021-12-15 03:17:20|1822.5|1802.5|1822.53|1802.53|1822.53|1802.53|1822.5|1802.5|2
1639538250000|2021-12-15 03:17:30|1822.51|1802.51|1823.69|1803.69|1823.76|1803.76|1822.51|1802.51|25
1639538260000|2021-12-15 03:17:40|1823.66|1803.66|1823.5|1803.5|1824.3|1804.3|1823.42|1803.42|30
1639538270000|2021-12-15 03:17:50|1823.79|1803.79|1823.23|1803.23|1823.79|1803.79|1823.1|1803.1|14
1639538280000|2021-12-15 03:18:00|1823.21|1803.21|1822.73|1802.73|1823.21|1803.21|1822.7|1802.7|6
1639538290000|2021-12-15 03:18:10|1822.7|1802.7|1822.63|1802.63|1822.76|1802.76|1822.63|1802.63|4
1639538300000|2021-12-15 03:18:20|1822.95|1802.95|1824.26|1804.26|1824.26|1804.26|1822.95|1802.95|14
1639538310000|2021-12-15 03:18:30|1824.24|1804.24|1824.55|1804.55|1824.78|1804.78|1824.24|1804.24|28
1639538320000|2021-12-15 03:18:40|1824.53|1804.53|1824.37|1804.37|1824.74|1804.74|1823.58|1803.58|29
1639538330000|2021-12-15 03:18:50|1824.41|1804.41|1826.14|1806.14|1826.14|1806.14|1824.37|1804.37|23
1639538340000|2021-12-15 03:19:00|1826.19|1806.19|1826.46|1806.46|1826.46|1806.46|1825.98|1805.98|6
1639538350000|2021-12-15 03:19:10|1826.5|1806.5|1827.83|1807.83|1827.91|1807.91|1826.5|1806.5|23
1639538360000|2021-12-15 03:19:20|1827.94|1807.94|1828|1808|1828.4|1808.4|1827.94|1807.94|27
1639538370000|2021-12-15 03:19:30|1827.93|1807.93|1826.94|1806.94|1827.97|1807.97|1826.48|1806.48|34
1639538380000|2021-12-15 03:19:40|1826.91|1806.91|1827.55|1807.55|1827.6|1807.6|1826.83|1806.83|18
1639538390000|2021-12-15 03:19:50|1827.54|1807.54|1828.43|1808.43|1828.43|1808.43|1827.45|1807.45|26
1639538400000|2021-12-15 03:20:00|1828.42|1808.42|1828.12|1808.12|1828.5|1808.5|1828.12|1808.12|17
1639538410000|2021-12-15 03:20:10|1828.23|1808.23|1827.73|1807.73|1828.23|1808.23|1827.73|1807.73|6
1639538420000|2021-12-15 03:20:20|1827.69|1807.69|1827.58|1807.58|1827.69|1807.69|1827.58|1807.58|5
1639538430000|2021-12-15 03:20:30|1827.65|1807.65|1827.63|1807.63|1827.65|1807.65|1827.58|1807.58|4
1639538440000|2021-12-15 03:20:40|1827.59|1807.59|1826.97|1806.97|1827.59|1807.59|1826.73|1806.73|12
1639538450000|2021-12-15 03:20:50|1827.03|1807.03|1826.46|1806.46|1827.03|1807.03|1826.46|1806.46|9
1639538460000|2021-12-15 03:21:00|1826.56|1806.56|1825.61|1805.61|1826.59|1806.59|1825.6|1805.6|11
1639538470000|2021-12-15 03:21:10|1825.5|1805.5|1825.86|1805.86|1825.86|1805.86|1825.35|1805.35|12
1639538480000|2021-12-15 03:21:20|1825.7|1805.7|1825.66|1805.66|1826.55|1806.55|1825.57|1805.57|26
1639538490000|2021-12-15 03:21:30|1825.5|1805.5|1826.8|1806.8|1827.57|1807.57|1825.5|1805.5|29
1639538500000|2021-12-15 03:21:40|1826.79|1806.79|1826.76|1806.76|1826.8|1806.8|1826.67|1806.67|27
1639538510000|2021-12-15 03:21:50|1826.75|1806.75|1826.69|1806.69|1826.8|1806.8|1826.63|1806.63|20
1639538520000|2021-12-15 03:22:00|1826.68|1806.68|1827.16|1807.16|1827.32|1807.32|1826.66|1806.66|26
1639538530000|2021-12-15 03:22:10|1827.26|1807.26|1827.53|1807.53|1827.54|1807.54|1827.26|1807.26|8
1639538540000|2021-12-15 03:22:20|1827.55|1807.55|1827.86|1807.86|1828.04|1808.04|1827.52|1807.52|21
1639538550000|2021-12-15 03:22:30|1827.96|1807.96|1828.05|1808.05|1828.08|1808.08|1827.74|1807.74|19
1639538560000|2021-12-15 03:22:40|1828.06|1808.06|1829.16|1809.16|1829.16|1809.16|1828.06|1808.06|27
1639538570000|2021-12-15 03:22:50|1829.15|1809.15|1829.12|1809.12|1829.18|1809.18|1828.76|1808.76|21
1639538580000|2021-12-15 03:23:00|1828.87|1808.87|1829.31|1809.31|1829.39|1809.39|1828.87|1808.87|12
1639538590000|2021-12-15 03:23:10|1829.25|1809.25|1828.66|1808.66|1829.32|1809.32|1828.59|1808.59|24
1639538600000|2021-12-15 03:23:20|1828.67|1808.67|1828.78|1808.78|1828.86|1808.86|1828.62|1808.62|21
1639538610000|2021-12-15 03:23:30|1828.66|1808.66|1828.5|1808.5|1828.66|1808.66|1828.01|1808.01|24
1639538620000|2021-12-15 03:23:40|1828.26|1808.26|1827.54|1807.54|1828.26|1808.26|1827.54|1807.54|5
1639538630000|2021-12-15 03:23:50|1827.84|1807.84|1827.55|1807.55|1827.84|1807.84|1827.55|1807.55|9
1639538640000|2021-12-15 03:24:00|1827.56|1807.56|1827.56|1807.56|1827.63|1807.63|1827.5|1807.5|8
1639538650000|2021-12-15 03:24:10|1827.59|1807.59|1827.59|1807.59|1827.64|1807.64|1827.59|1807.59|4
1639538660000|2021-12-15 03:24:20|1827.58|1807.58|1827.58|1807.58|1827.58|1807.58|1827.58|1807.58|1
1639538670000|2021-12-15 03:24:30|1827.6|1807.6|1827.49|1807.49|1827.64|1807.64|1827.32|1807.32|7
1639538680000|2021-12-15 03:24:40|1827.37|1807.37|1827.6|1807.6|1827.6|1807.6|1827.37|1807.37|2
1639538690000|2021-12-15 03:24:50|1827.33|1807.33|1827.46|1807.46|1827.51|1807.51|1827.23|1807.23|7
1639538700000|2021-12-15 03:25:00|1827.6|1807.6|1829.58|1809.58|1829.58|1809.58|1827.6|1807.6|27
1639538710000|2021-12-15 03:25:10|1829.59|1809.59|1829.59|1809.59|1829.59|1809.59|1829.58|1809.58|3
1639538720000|2021-12-15 03:25:20|1829.61|1809.61|1829.72|1809.72|1829.99|1809.99|1829.57|1809.57|13
1639538730000|2021-12-15 03:25:30|1829.74|1809.74|1830.29|1810.29|1830.29|1810.29|1829.54|1809.54|10
1639538740000|2021-12-15 03:25:40|1830.13|1810.13|1830.49|1810.49|1830.7|1810.7|1830.13|1810.13|15
1639538750000|2021-12-15 03:25:50|1830.38|1810.38|1830.56|1810.56|1830.56|1810.56|1830.33|1810.33|9
1639538760000|2021-12-15 03:26:00|1830.57|1810.57|1830.42|1810.42|1830.57|1810.57|1830.42|1810.42|3
1639538770000|2021-12-15 03:26:10|1830.49|1810.49|1830.67|1810.67|1830.73|1810.73|1830.49|1810.49|9
1639538780000|2021-12-15 03:26:20|1830.82|1810.82|1830.95|1810.95|1830.95|1810.95|1830.67|1810.67|4
1639538790000|2021-12-15 03:26:30|1830.97|1810.97|1830.52|1810.52|1831.15|1811.15|1830.1|1810.1|16
1639538800000|2021-12-15 03:26:40|1830.53|1810.53|1830.38|1810.38|1830.54|1810.54|1830.12|1810.12|22
1639538810000|2021-12-15 03:26:50|1830.33|1810.33|1829.52|1809.52|1830.33|1810.33|1829.27|1809.27|30
1639538820000|2021-12-15 03:27:00|1829.48|1809.48|1829.37|1809.37|1829.56|1809.56|1829.34|1809.34|26
1639538830000|2021-12-15 03:27:10|1829.38|1809.38|1829.38|1809.38|1829.55|1809.55|1829.36|1809.36|9
1639538840000|2021-12-15 03:27:20|1829.44|1809.44|1827.8|1807.8|1829.48|1809.48|1827.53|1807.53|23
1639538850000|2021-12-15 03:27:30|1827.88|1807.88|1826.83|1806.83|1828.14|1808.14|1826.56|1806.56|30
1639538860000|2021-12-15 03:27:40|1826.89|1806.89|1826.42|1806.42|1826.89|1806.89|1826.27|1806.27|21
1639538870000|2021-12-15 03:27:50|1826.41|1806.41|1826.2|1806.2|1826.41|1806.41|1826.2|1806.2|9
1639538880000|2021-12-15 03:28:00|1826.41|1806.41|1825.81|1805.81|1826.41|1806.41|1825.81|1805.81|15
1639538890000|2021-12-15 03:28:10|1825.86|1805.86|1825.63|1805.63|1826.09|1806.09|1825.63|1805.63|16
1639538900000|2021-12-15 03:28:20|1825.62|1805.62|1825.61|1805.61|1825.67|1805.67|1825.56|1805.56|18
1639538910000|2021-12-15 03:28:30|1825.58|1805.58|1827.3|1807.3|1827.3|1807.3|1825.44|1805.44|33
1639538920000|2021-12-15 03:28:40|1827.19|1807.19|1829.43|1809.43|1830.1|1810.1|1827.19|1807.19|36
1639538930000|2021-12-15 03:28:50|1829.32|1809.32|1829.55|1809.55|1829.65|1809.65|1829.32|1809.32|27
1639538940000|2021-12-15 03:29:00|1829.53|1809.53|1829.39|1809.39|1829.73|1809.73|1829.39|1809.39|30
1639538950000|2021-12-15 03:29:10|1829.4|1809.4|1828.84|1808.84|1829.58|1809.58|1828.58|1808.58|20
1639538960000|2021-12-15 03:29:20|1828.82|1808.82|1829.63|1809.63|1829.63|1809.63|1828.69|1808.69|28
1639538970000|2021-12-15 03:29:30|1829.57|1809.57|1829.03|1809.03|1829.57|1809.57|1828.97|1808.97|25
1639538980000|2021-12-15 03:29:40|1828.93|1808.93|1828.87|1808.87|1829.17|1809.17|1828.86|1808.86|26
1639538990000|2021-12-15 03:29:50|1828.82|1808.82|1827.78|1807.78|1828.82|1808.82|1827.64|1807.64|29
1639539000000|2021-12-15 03:30:00|1827.77|1807.77|1828.63|1808.63|1828.72|1808.72|1827.69|1807.69|30
1639539010000|2021-12-15 03:30:10|1828.62|1808.62|1829.57|1809.57|1829.59|1809.59|1828.62|1808.62|26
1639539020000|2021-12-15 03:30:20|1829.56|1809.56|1829.55|1809.55|1829.74|1809.74|1829.41|1809.41|30
1639539030000|2021-12-15 03:30:30|1829.57|1809.57|1828.8|1808.8|1829.57|1809.57|1828.74|1808.74|12
1639539040000|2021-12-15 03:30:40|1828.86|1808.86|1829.29|1809.29|1829.29|1809.29|1828.68|1808.68|19
1639539050000|2021-12-15 03:30:50|1829.19|1809.19|1829.41|1809.41|1829.5|1809.5|1829.19|1809.19|9
1639539060000|2021-12-15 03:31:00|1829.58|1809.58|1829.09|1809.09|1829.58|1809.58|1829.05|1809.05|11
1639539070000|2021-12-15 03:31:10|1829.04|1809.04|1829.6|1809.6|1829.66|1809.66|1829.04|1809.04|15
1639539080000|2021-12-15 03:31:20|1829.73|1809.73|1829.2|1809.2|1829.73|1809.73|1829.15|1809.15|10
1639539090000|2021-12-15 03:31:30|1829.21|1809.21|1828.37|1808.37|1829.38|1809.38|1828.37|1808.37|15
1639539100000|2021-12-15 03:31:40|1828.61|1808.61|1828.27|1808.27|1828.61|1808.61|1827.91|1807.91|21
1639539110000|2021-12-15 03:31:50|1828.28|1808.28|1828.28|1808.28|1828.4|1808.4|1828.26|1808.26|17
1639539120000|2021-12-15 03:32:00|1828.25|1808.25|1828.61|1808.61|1828.68|1808.68|1828.1|1808.1|33
1639539130000|2021-12-15 03:32:10|1828.55|1808.55|1827.49|1807.49|1828.73|1808.73|1827.42|1807.42|27
1639539140000|2021-12-15 03:32:20|1826.85|1806.85|1826.72|1806.72|1827.25|1807.25|1826.72|1806.72|25
1639539150000|2021-12-15 03:32:30|1826.75|1806.75|1827.4|1807.4|1827.45|1807.45|1826.67|1806.67|24
1639539160000|2021-12-15 03:32:40|1827.53|1807.53|1827.4|1807.4|1827.53|1807.53|1827.39|1807.39|13
1639539170000|2021-12-15 03:32:50|1827.49|1807.49|1828.39|1808.39|1828.39|1808.39|1827.49|1807.49|30
1639539180000|2021-12-15 03:33:00|1828.38|1808.38|1828.42|1808.42|1828.42|1808.42|1828.21|1808.21|25
1639539190000|2021-12-15 03:33:10|1828.41|1808.41|1828.87|1808.87|1828.87|1808.87|1828.38|1808.38|10
1639539200000|2021-12-15 03:33:20|1828.99|1808.99|1829.7|1809.7|1829.73|1809.73|1828.99|1808.99|9
1639539210000|2021-12-15 03:33:30|1829.73|1809.73|1829.64|1809.64|1829.73|1809.73|1829.64|1809.64|2
1639539220000|2021-12-15 03:33:40|1829.63|1809.63|1829.52|1809.52|1830.11|1810.11|1829.52|1809.52|12
1639539230000|2021-12-15 03:33:50|1829.74|1809.74|1829.82|1809.82|1829.82|1809.82|1829.74|1809.74|3
1639539240000|2021-12-15 03:34:00|1829.71|1809.71|1829.64|1809.64|1829.79|1809.79|1829.64|1809.64|6
1639539250000|2021-12-15 03:34:10|1829.59|1809.59|1828.49|1808.49|1829.59|1809.59|1828.49|1808.49|21
1639539260000|2021-12-15 03:34:20|1828.54|1808.54|1828.71|1808.71|1828.76|1808.76|1828.5|1808.5|20
1639539270000|2021-12-15 03:34:30|1828.7|1808.7|1828.75|1808.75|1828.89|1808.89|1828.67|1808.67|29
1639539280000|2021-12-15 03:34:40|1828.88|1808.88|1828.89|1808.89|1828.89|1808.89|1828.88|1808.88|2
1639539290000|2021-12-15 03:34:50|1828.93|1808.93|1829.03|1809.03|1829.05|1809.05|1828.93|1808.93|10
1639539300000|2021-12-15 03:35:00|1829.22|1809.22|1829.27|1809.27|1829.37|1809.37|1829.13|1809.13|11
1639539310000|2021-12-15 03:35:10|1829.4|1809.4|1830.05|1810.05|1830.11|1810.11|1829.4|1809.4|5
1639539320000|2021-12-15 03:35:20|1830.01|1810.01|1829.5|1809.5|1830.01|1810.01|1829.47|1809.47|11
1639539330000|2021-12-15 03:35:30|1829.82|1809.82|1829.86|1809.86|1829.88|1809.88|1829.54|1809.54|16
1639539340000|2021-12-15 03:35:40|1829.92|1809.92|1829.9|1809.9|1830.01|1810.01|1829.76|1809.76|23
1639539350000|2021-12-15 03:35:50|1829.82|1809.82|1829.23|1809.23|1829.82|1809.82|1829.23|1809.23|16
1639539360000|2021-12-15 03:36:00|1829.1|1809.1|1828.95|1808.95|1829.1|1809.1|1828.91|1808.91|3
1639539370000|2021-12-15 03:36:10|1828.98|1808.98|1829.5|1809.5|1829.7|1809.7|1828.98|1808.98|15
1639539380000|2021-12-15 03:36:20|1829.41|1809.41|1829.43|1809.43|1829.43|1809.43|1829.33|1809.33|5
1639539390000|2021-12-15 03:36:30|1829.37|1809.37|1829.73|1809.73|1829.86|1809.86|1829.37|1809.37|24
1639539400000|2021-12-15 03:36:40|1829.74|1809.74|1830.34|1810.34|1830.52|1810.52|1829.68|1809.68|27
1639539410000|2021-12-15 03:36:50|1830.32|1810.32|1830.54|1810.54|1830.7|1810.7|1830.32|1810.32|9
1639539420000|2021-12-15 03:37:00|1830.17|1810.17|1830.2|1810.2|1830.34|1810.34|1830.17|1810.17|10
1639539430000|2021-12-15 03:37:10|1830.18|1810.18|1831.11|1811.11|1831.11|1811.11|1830.17|1810.17|15
1639539440000|2021-12-15 03:37:20|1830.96|1810.96|1830.93|1810.93|1830.96|1810.96|1830.9|1810.9|3
1639539450000|2021-12-15 03:37:30|1831.11|1811.11|1831.15|1811.15|1831.15|1811.15|1831.11|1811.11|2
1639539460000|2021-12-15 03:37:40|1831.36|1811.36|1831.35|1811.35|1831.36|1811.36|1831.35|1811.35|2
1639539470000|2021-12-15 03:37:50|1831|1811|1831.61|1811.61|1831.61|1811.61|1831|1811|2
1639539480000|2021-12-15 03:38:00|1831.58|1811.58|1831.42|1811.42|1831.64|1811.64|1830.97|1810.97|12
1639539490000|2021-12-15 03:38:10|1831.63|1811.63|1832.94|1812.94|1832.94|1812.94|1831.41|1811.41|17
1639539500000|2021-12-15 03:38:20|1832.91|1812.91|1832.91|1812.91|1832.91|1812.91|1832.91|1812.91|1
1639539510000|2021-12-15 03:38:30|1832.9|1812.9|1832.78|1812.78|1832.9|1812.9|1832.76|1812.76|4
1639539520000|2021-12-15 03:38:40|1832.7|1812.7|1832.36|1812.36|1832.7|1812.7|1832.11|1812.11|13
1639539530000|2021-12-15 03:38:50|1832.22|1812.22|1832.48|1812.48|1832.48|1812.48|1832.22|1812.22|11
1639539540000|2021-12-15 03:39:00|1832.61|1812.61|1832.85|1812.85|1832.85|1812.85|1832.61|1812.61|4
1639539550000|2021-12-15 03:39:10|1832.83|1812.83|1832.1|1812.1|1832.83|1812.83|1832.05|1812.05|17
1639539560000|2021-12-15 03:39:20|1831.97|1811.97|1831.58|1811.58|1831.97|1811.97|1831.55|1811.55|8
1639539570000|2021-12-15 03:39:30|1831.56|1811.56|1830.56|1810.56|1831.58|1811.58|1830.45|1810.45|28
1639539580000|2021-12-15 03:39:40|1830.57|1810.57|1830.58|1810.58|1830.66|1810.66|1830.33|1810.33|28
1639539590000|2021-12-15 03:39:50|1830.6|1810.6|1830.36|1810.36|1831|1811|1829.96|1809.96|27
1639539600000|2021-12-15 03:40:00|1830.38|1810.38|1830.08|1810.08|1830.38|1810.38|1829.98|1809.98|25
1639539610000|2021-12-15 03:40:10|1830.03|1810.03|1829.77|1809.77|1830.03|1810.03|1829.77|1809.77|11
1639539620000|2021-12-15 03:40:20|1829.42|1809.42|1829.42|1809.42|1829.42|1809.42|1829.37|1809.37|5
1639539630000|2021-12-15 03:40:30|1829.44|1809.44|1829.8|1809.8|1829.8|1809.8|1828.93|1808.93|12
1639539640000|2021-12-15 03:40:40|1829.92|1809.92|1829.61|1809.61|1829.92|1809.92|1829.61|1809.61|11
1639539650000|2021-12-15 03:40:50|1829.68|1809.68|1829.82|1809.82|1829.9|1809.9|1829.59|1809.59|8
1639539660000|2021-12-15 03:41:00|1829.81|1809.81|1829.82|1809.82|1830.06|1810.06|1829.78|1809.78|15
1639539670000|2021-12-15 03:41:10|1829.9|1809.9|1830.49|1810.49|1830.65|1810.65|1829.69|1809.69|20
1639539680000|2021-12-15 03:41:20|1830.65|1810.65|1830.6|1810.6|1830.65|1810.65|1830.51|1810.51|7
1639539690000|2021-12-15 03:41:30|1830.59|1810.59|1830.69|1810.69|1831.18|1811.18|1830.59|1810.59|20
1639539700000|2021-12-15 03:41:40|1830.65|1810.65|1830.86|1810.86|1830.93|1810.93|1830.63|1810.63|17
1639539710000|2021-12-15 03:41:50|1830.85|1810.85|1830.94|1810.94|1831.19|1811.19|1830.77|1810.77|21
1639539720000|2021-12-15 03:42:00|1830.91|1810.91|1831|1811|1831.13|1811.13|1830.88|1810.88|17
1639539730000|2021-12-15 03:42:10|1830.96|1810.96|1831.48|1811.48|1831.48|1811.48|1830.88|1810.88|12
1639539740000|2021-12-15 03:42:20|1831.49|1811.49|1831.72|1811.72|1831.72|1811.72|1831.49|1811.49|7
1639539750000|2021-12-15 03:42:30|1831.66|1811.66|1830.9|1810.9|1831.66|1811.66|1830.76|1810.76|25
1639539760000|2021-12-15 03:42:40|1830.85|1810.85|1830.87|1810.87|1830.9|1810.9|1830.5|1810.5|25
1639539770000|2021-12-15 03:42:50|1831.01|1811.01|1830.76|1810.76|1831.01|1811.01|1830.76|1810.76|16
1639539780000|2021-12-15 03:43:00|1830.75|1810.75|1831.01|1811.01|1831.05|1811.05|1830.66|1810.66|24
1639539790000|2021-12-15 03:43:10|1830.99|1810.99|1830.98|1810.98|1831.07|1811.07|1830.76|1810.76|21
1639539800000|2021-12-15 03:43:20|1831.18|1811.18|1832.76|1812.76|1832.76|1812.76|1831.15|1811.15|17
1639539810000|2021-12-15 03:43:30|1832.68|1812.68|1832.42|1812.42|1832.71|1812.71|1832.35|1812.35|13
1639539820000|2021-12-15 03:43:40|1832.43|1812.43|1832.72|1812.72|1832.72|1812.72|1832.43|1812.43|13
1639539830000|2021-12-15 03:43:50|1832.69|1812.69|1832.85|1812.85|1832.85|1812.85|1832.69|1812.69|5
1639539840000|2021-12-15 03:44:00|1832.84|1812.84|1833.3|1813.3|1833.3|1813.3|1832.84|1812.84|6
1639539850000|2021-12-15 03:44:10|1833.33|1813.33|1833.87|1813.87|1834.19|1814.19|1833.33|1813.33|10
1639539860000|2021-12-15 03:44:20|1833.88|1813.88|1833.63|1813.63|1834.27|1814.27|1833.63|1813.63|9
1639539870000|2021-12-15 03:44:30|1833.5|1813.5|1833.63|1813.63|1833.69|1813.69|1832.75|1812.75|33
1639539880000|2021-12-15 03:44:40|1833.62|1813.62|1834.17|1814.17|1834.17|1814.17|1833.61|1813.61|13
1639539890000|2021-12-15 03:44:50|1834.11|1814.11|1834.11|1814.11|1834.14|1814.14|1834.05|1814.05|5
1639539900000|2021-12-15 03:45:00|1834.52|1814.52|1834.55|1814.55|1834.55|1814.55|1833.49|1813.49|33
1639539910000|2021-12-15 03:45:10|1834.51|1814.51|1834.63|1814.63|1834.63|1814.63|1834.41|1814.41|5
1639539920000|2021-12-15 03:45:20|1835.1|1815.1|1834.47|1814.47|1835.14|1815.14|1834.45|1814.45|16
1639539930000|2021-12-15 03:45:30|1834.6|1814.6|1833.87|1813.87|1834.64|1814.64|1833.87|1813.87|26
1639539940000|2021-12-15 03:45:40|1833.84|1813.84|1833.4|1813.4|1834|1814|1833.4|1813.4|25
1639539950000|2021-12-15 03:45:50|1833.47|1813.47|1833.55|1813.55|1833.63|1813.63|1833.45|1813.45|20
1639539960000|2021-12-15 03:46:00|1833.53|1813.53|1832.92|1812.92|1833.53|1813.53|1832.92|1812.92|22
1639539970000|2021-12-15 03:46:10|1832.9|1812.9|1832.89|1812.89|1833.05|1813.05|1832.85|1812.85|15
1639539980000|2021-12-15 03:46:20|1832.68|1812.68|1832.39|1812.39|1832.83|1812.83|1832.39|1812.39|17
1639539990000|2021-12-15 03:46:30|1832.5|1812.5|1832.33|1812.33|1832.5|1812.5|1831.88|1811.88|27
1639540000000|2021-12-15 03:46:40|1832.31|1812.31|1832.1|1812.1|1832.31|1812.31|1832.05|1812.05|15
1639540010000|2021-12-15 03:46:50|1832.08|1812.08|1832.08|1812.08|1832.08|1812.08|1832.08|1812.08|1
1639540020000|2021-12-15 03:47:00|1831.85|1811.85|1831.85|1811.85|1831.85|1811.85|1831.85|1811.85|1
1639540030000|2021-12-15 03:47:10|1831.72|1811.72|1832.52|1812.52|1832.52|1812.52|1831.64|1811.64|12
1639540040000|2021-12-15 03:47:20|1832.5|1812.5|1831.82|1811.82|1832.5|1812.5|1831.68|1811.68|13
1639540050000|2021-12-15 03:47:30|1831.71|1811.71|1831.7|1811.7|1831.71|1811.71|1831.7|1811.7|2
1639540060000|2021-12-15 03:47:40|1831.69|1811.69|1831.69|1811.69|1831.7|1811.7|1831.69|1811.69|7
1639540070000|2021-12-15 03:47:50|1831.71|1811.71|1831.69|1811.69|1831.8|1811.8|1831.69|1811.69|7
1639540080000|2021-12-15 03:48:00|1831.71|1811.71|1832.6|1812.6|1832.93|1812.93|1831.71|1811.71|19
1639540090000|2021-12-15 03:48:10|1832.59|1812.59|1832.61|1812.61|1832.64|1812.64|1832.59|1812.59|9
1639540100000|2021-12-15 03:48:20|1832.65|1812.65|1832.63|1812.63|1832.68|1812.68|1832.52|1812.52|14
1639540110000|2021-12-15 03:48:30|1832.64|1812.64|1833.36|1813.36|1833.36|1813.36|1832.64|1812.64|16
1639540120000|2021-12-15 03:48:40|1833.4|1813.4|1833.54|1813.54|1833.65|1813.65|1833.4|1813.4|10
1639540130000|2021-12-15 03:48:50|1833.53|1813.53|1833.12|1813.12|1833.53|1813.53|1833.12|1813.12|7
1639540140000|2021-12-15 03:49:00|1833.1|1813.1|1832.65|1812.65|1833.1|1813.1|1832.51|1812.51|18
1639540150000|2021-12-15 03:49:10|1832.66|1812.66|1832|1812|1832.66|1812.66|1832|1812|15
1639540160000|2021-12-15 03:49:20|1832.01|1812.01|1831.41|1811.41|1832.01|1812.01|1831.2|1811.2|9
1639540170000|2021-12-15 03:49:30|1831.42|1811.42|1831.1|1811.1|1831.47|1811.47|1831.02|1811.02|21
1639540180000|2021-12-15 03:49:40|1831.05|1811.05|1832.76|1812.76|1832.76|1812.76|1830.65|1810.65|36
1639540190000|2021-12-15 03:49:50|1832.78|1812.78|1832.43|1812.43|1832.87|1812.87|1832.43|1812.43|16
1639540200000|2021-12-15 03:50:00|1832.41|1812.41|1832.61|1812.61|1832.61|1812.61|1832.41|1812.41|16
1639540210000|2021-12-15 03:50:10|1832.62|1812.62|1833.46|1813.46|1833.46|1813.46|1832.62|1812.62|7
1639540220000|2021-12-15 03:50:20|1833.45|1813.45|1833.7|1813.7|1833.85|1813.85|1833.45|1813.45|24
1639540230000|2021-12-15 03:50:30|1833.64|1813.64|1833.77|1813.77|1833.78|1813.78|1833.64|1813.64|7
1639540240000|2021-12-15 03:50:40|1834.24|1814.24|1834.51|1814.51|1834.51|1814.51|1834.24|1814.24|19
1639540250000|2021-12-15 03:50:50|1834.42|1814.42|1834.31|1814.31|1834.51|1814.51|1834.3|1814.3|8
1639540260000|2021-12-15 03:51:00|1834.35|1814.35|1834.31|1814.31|1834.4|1814.4|1834.31|1814.31|8
1639540270000|2021-12-15 03:51:10|1834.43|1814.43|1834.42|1814.42|1834.5|1814.5|1834.09|1814.09|25
1639540280000|2021-12-15 03:51:20|1834.41|1814.41|1833.56|1813.56|1834.59|1814.59|1833.51|1813.51|24
1639540290000|2021-12-15 03:51:30|1833.61|1813.61|1833.16|1813.16|1833.68|1813.68|1832.92|1812.92|25
1639540300000|2021-12-15 03:51:40|1833.14|1813.14|1831.7|1811.7|1833.14|1813.14|1831.63|1811.63|34
1639540310000|2021-12-15 03:51:50|1831.71|1811.71|1831.92|1811.92|1831.94|1811.94|1831.68|1811.68|28
1639540320000|2021-12-15 03:52:00|1832|1812|1831.68|1811.68|1832.57|1812.57|1831.67|1811.67|29
1639540330000|2021-12-15 03:52:10|1831.67|1811.67|1830.83|1810.83|1831.7|1811.7|1830.75|1810.75|31
1639540340000|2021-12-15 03:52:20|1830.81|1810.81|1831.55|1811.55|1831.55|1811.55|1830.55|1810.55|28
1639540350000|2021-12-15 03:52:30|1831.53|1811.53|1831.54|1811.54|1831.63|1811.63|1831.51|1811.51|17
1639540360000|2021-12-15 03:52:40|1831.53|1811.53|1831.76|1811.76|1831.76|1811.76|1831.07|1811.07|26
1639540370000|2021-12-15 03:52:50|1832.34|1812.34|1834.74|1814.74|1834.74|1814.74|1832.34|1812.34|37
1639540380000|2021-12-15 03:53:00|1834.98|1814.98|1836.63|1816.63|1836.69|1816.69|1834.98|1814.98|29
1639540390000|2021-12-15 03:53:10|1836.64|1816.64|1836.44|1816.44|1836.67|1816.67|1836.41|1816.41|23
1639540400000|2021-12-15 03:53:20|1836.37|1816.37|1836.61|1816.61|1836.65|1816.65|1836.37|1816.37|20
1639540410000|2021-12-15 03:53:30|1836.6|1816.6|1835.51|1815.51|1836.6|1816.6|1835.4|1815.4|7
1639540420000|2021-12-15 03:53:40|1835.48|1815.48|1835.54|1815.54|1835.6|1815.6|1835.13|1815.13|19
1639540430000|2021-12-15 03:53:50|1835.55|1815.55|1836.45|1816.45|1836.46|1816.46|1835.55|1815.55|17
1639540440000|2021-12-15 03:54:00|1836.54|1816.54|1836.53|1816.53|1836.63|1816.63|1836.26|1816.26|24
1639540450000|2021-12-15 03:54:10|1836.58|1816.58|1836.71|1816.71|1837.35|1817.35|1836.54|1816.54|23
1639540460000|2021-12-15 03:54:20|1836.69|1816.69|1836.02|1816.02|1836.72|1816.72|1836.02|1816.02|27
1639540470000|2021-12-15 03:54:30|1835.97|1815.97|1835.69|1815.69|1836.13|1816.13|1835.58|1815.58|23
1639540480000|2021-12-15 03:54:40|1835.65|1815.65|1835.59|1815.59|1835.66|1815.66|1835.47|1815.47|18
1639540490000|2021-12-15 03:54:50|1835.58|1815.58|1836.68|1816.68|1836.68|1816.68|1835.5|1815.5|18
1639540500000|2021-12-15 03:55:00|1836.67|1816.67|1836.57|1816.57|1836.68|1816.68|1836.46|1816.46|19
1639540510000|2021-12-15 03:55:10|1836.63|1816.63|1836.64|1816.64|1836.67|1816.67|1836.55|1816.55|12
1639540520000|2021-12-15 03:55:20|1836.65|1816.65|1836.73|1816.73|1836.76|1816.76|1836.46|1816.46|19
1639540530000|2021-12-15 03:55:30|1836.72|1816.72|1836.74|1816.74|1836.77|1816.77|1836.65|1816.65|24
1639540540000|2021-12-15 03:55:40|1836.73|1816.73|1836.71|1816.71|1836.76|1816.76|1836.66|1816.66|12
1639540550000|2021-12-15 03:55:50|1836.68|1816.68|1836.34|1816.34|1836.72|1816.72|1836.22|1816.22|20
1639540560000|2021-12-15 03:56:00|1836.32|1816.32|1836.53|1816.53|1836.6|1816.6|1836.27|1816.27|26
1639540570000|2021-12-15 03:56:10|1836.52|1816.52|1836.01|1816.01|1836.57|1816.57|1836|1816|21
1639540580000|2021-12-15 03:56:20|1836|1816|1836.26|1816.26|1836.48|1816.48|1836|1816|33
1639540590000|2021-12-15 03:56:30|1836.25|1816.25|1836.42|1816.42|1836.42|1816.42|1836.25|1816.25|13
1639540600000|2021-12-15 03:56:40|1836.67|1816.67|1837.97|1817.97|1838.47|1818.47|1836.63|1816.63|29
1639540610000|2021-12-15 03:56:50|1837.99|1817.99|1837.55|1817.55|1838|1818|1837.53|1817.53|22
1639540620000|2021-12-15 03:57:00|1837.59|1817.59|1836.85|1816.85|1837.68|1817.68|1836.83|1816.83|24
1639540630000|2021-12-15 03:57:10|1836.99|1816.99|1836.68|1816.68|1836.99|1816.99|1836.48|1816.48|26
1639540640000|2021-12-15 03:57:20|1836.65|1816.65|1837.47|1817.47|1837.47|1817.47|1836.58|1816.58|24
1639540650000|2021-12-15 03:57:30|1837.45|1817.45|1837.84|1817.84|1837.84|1817.84|1837.36|1817.36|19
1639540660000|2021-12-15 03:57:40|1838.34|1818.34|1838.59|1818.59|1838.6|1818.6|1838.09|1818.09|10
1639540670000|2021-12-15 03:57:50|1838.6|1818.6|1838.55|1818.55|1838.6|1818.6|1838.55|1818.55|2
1639540680000|2021-12-15 03:58:00|1838.45|1818.45|1839|1819|1839.3|1819.3|1838.45|1818.45|21
1639540690000|2021-12-15 03:58:10|1839.14|1819.14|1839.02|1819.02|1839.15|1819.15|1838.92|1818.92|8
1639540700000|2021-12-15 03:58:20|1838.87|1818.87|1839.08|1819.08|1839.08|1819.08|1838.87|1818.87|22
1639540710000|2021-12-15 03:58:30|1839.06|1819.06|1839.2|1819.2|1839.22|1819.22|1839.01|1819.01|24
1639540720000|2021-12-15 03:58:40|1839.39|1819.39|1839.9|1819.9|1839.9|1819.9|1839.39|1819.39|11
1639540730000|2021-12-15 03:58:50|1839.89|1819.89|1839.68|1819.68|1839.89|1819.89|1839.63|1819.63|14
1639540740000|2021-12-15 03:59:00|1839.65|1819.65|1839.23|1819.23|1839.68|1819.68|1839.21|1819.21|15
1639540750000|2021-12-15 03:59:10|1839.17|1819.17|1839.22|1819.22|1839.47|1819.47|1839.07|1819.07|14
1639540760000|2021-12-15 03:59:20|1839.23|1819.23|1839.18|1819.18|1839.48|1819.48|1839.18|1819.18|11
1639540770000|2021-12-15 03:59:30|1839.2|1819.2|1839.16|1819.16|1839.27|1819.27|1839.07|1819.07|10
1639540780000|2021-12-15 03:59:40|1839.14|1819.14|1838.76|1818.76|1839.15|1819.15|1838.59|1818.59|8
1639540790000|2021-12-15 03:59:50|1838.85|1818.85|1839.07|1819.07|1839.1|1819.1|1838.84|1818.84|13
1639540800000|2021-12-15 04:00:00|1839.05|1819.05|1837.24|1817.24|1839.73|1819.73|1837.24|1817.24|33
1639540810000|2021-12-15 04:00:10|1837.21|1817.21|1838|1818|1838|1818|1836.5|1816.5|30
1639540820000|2021-12-15 04:00:20|1838.12|1818.12|1842.93|1822.93|1842.93|1822.93|1838.07|1818.07|31
1639540830000|2021-12-15 04:00:30|1842.75|1822.75|1844.48|1824.48|1844.48|1824.48|1842.6|1822.6|19
1639540840000|2021-12-15 04:00:40|1844.51|1824.51|1844.48|1824.48|1844.55|1824.55|1844.16|1824.16|15
1639540850000|2021-12-15 04:00:50|1844.65|1824.65|1847.54|1827.54|1847.55|1827.55|1844.65|1824.65|15
1639540860000|2021-12-15 04:01:00|1847.4|1827.4|1846.24|1826.24|1847.4|1827.4|1846.19|1826.19|11
1639540870000|2021-12-15 04:01:10|1846.35|1826.35|1848.45|1828.45|1848.45|1828.45|1846.35|1826.35|12
1639540880000|2021-12-15 04:01:20|1848.47|1828.47|1847.14|1827.14|1848.6|1828.6|1847.05|1827.05|27
1639540890000|2021-12-15 04:01:30|1847.2|1827.2|1844.14|1824.14|1847.29|1827.29|1844.14|1824.14|35
1639540900000|2021-12-15 04:01:40|1844.17|1824.17|1840.6|1820.6|1844.21|1824.21|1840.6|1820.6|37
1639540910000|2021-12-15 04:01:50|1840.42|1820.42|1839.21|1819.21|1840.42|1820.42|1839.21|1819.21|33
1639540920000|2021-12-15 04:02:00|1838.68|1818.68|1838.24|1818.24|1839.52|1819.52|1838.03|1818.03|31
1639540930000|2021-12-15 04:02:10|1838.3|1818.3|1837.8|1817.8|1838.57|1818.57|1837.58|1817.58|32
1639540940000|2021-12-15 04:02:20|1837.76|1817.76|1838.08|1818.08|1838.18|1818.18|1837.65|1817.65|31
1639540950000|2021-12-15 04:02:30|1838.05|1818.05|1837.74|1817.74|1838.05|1818.05|1837.65|1817.65|26
1639540960000|2021-12-15 04:02:40|1837.75|1817.75|1836.11|1816.11|1837.75|1817.75|1836.09|1816.09|29
1639540970000|2021-12-15 04:02:50|1836.21|1816.21|1835.13|1815.13|1836.48|1816.48|1835.13|1815.13|29
1639540980000|2021-12-15 04:03:00|1835.01|1815.01|1833.49|1813.49|1835.01|1815.01|1833.49|1813.49|25
1639540990000|2021-12-15 04:03:10|1833.12|1813.12|1832.61|1812.61|1833.21|1813.21|1832.61|1812.61|14
1639541000000|2021-12-15 04:03:20|1832.7|1812.7|1832.66|1812.66|1832.7|1812.7|1832.1|1812.1|10
1639541010000|2021-12-15 04:03:30|1832.28|1812.28|1830.55|1810.55|1832.28|1812.28|1830.45|1810.45|28
1639541020000|2021-12-15 04:03:40|1830.6|1810.6|1830.03|1810.03|1831.26|1811.26|1830.03|1810.03|36
1639541030000|2021-12-15 04:03:50|1830.07|1810.07|1829.6|1809.6|1830.51|1810.51|1829.49|1809.49|21
1639541040000|2021-12-15 04:04:00|1829.59|1809.59|1830.52|1810.52|1830.59|1810.59|1829.35|1809.35|28
1639541050000|2021-12-15 04:04:10|1830.46|1810.46|1829.56|1809.56|1830.48|1810.48|1829.46|1809.46|37
1639541060000|2021-12-15 04:04:20|1829.61|1809.61|1829.69|1809.69|1830.2|1810.2|1829.61|1809.61|27
1639541070000|2021-12-15 04:04:30|1829.68|1809.68|1829.6|1809.6|1829.99|1809.99|1829.59|1809.59|21
1639541080000|2021-12-15 04:04:40|1829.59|1809.59|1829.52|1809.52|1829.66|1809.66|1829.42|1809.42|16
1639541090000|2021-12-15 04:04:50|1829.43|1809.43|1828.89|1808.89|1829.43|1809.43|1828.89|1808.89|23
1639541100000|2021-12-15 04:05:00|1828.77|1808.77|1827.9|1807.9|1828.77|1808.77|1827.9|1807.9|18
1639541110000|2021-12-15 04:05:10|1827.92|1807.92|1827.41|1807.41|1827.92|1807.92|1827.35|1807.35|14
1639541120000|2021-12-15 04:05:20|1827.29|1807.29|1826.57|1806.57|1827.95|1807.95|1826.57|1806.57|16
1639541130000|2021-12-15 04:05:30|1826.58|1806.58|1825.78|1805.78|1826.59|1806.59|1825.71|1805.71|26
1639541140000|2021-12-15 04:05:40|1825.74|1805.74|1823.62|1803.62|1825.74|1805.74|1823.61|1803.61|21
1639541150000|2021-12-15 04:05:50|1823.77|1803.77|1823.09|1803.09|1823.77|1803.77|1823.09|1803.09|19
1639541160000|2021-12-15 04:06:00|1823.07|1803.07|1822.77|1802.77|1823.13|1803.13|1822.48|1802.48|27
1639541170000|2021-12-15 04:06:10|1822.52|1802.52|1819.29|1799.29|1822.52|1802.52|1819.23|1799.23|26
1639541180000|2021-12-15 04:06:20|1819.31|1799.31|1820.33|1800.33|1820.35|1800.35|1819.31|1799.31|26
1639541190000|2021-12-15 04:06:30|1820.35|1800.35|1822.65|1802.65|1822.85|1802.85|1820.35|1800.35|32
1639541200000|2021-12-15 04:06:40|1822.63|1802.63|1821.43|1801.43|1822.63|1802.63|1821.43|1801.43|29
1639541210000|2021-12-15 04:06:50|1821.42|1801.42|1822.41|1802.41|1822.41|1802.41|1820.85|1800.85|36
1639541220000|2021-12-15 04:07:00|1822.39|1802.39|1824.05|1804.05|1824.83|1804.83|1822.39|1802.39|35
1639541230000|2021-12-15 04:07:10|1824|1804|1824.26|1804.26|1824.74|1804.74|1823.55|1803.55|27
1639541240000|2021-12-15 04:07:20|1824|1804|1822.65|1802.65|1824|1804|1822.61|1802.61|30
1639541250000|2021-12-15 04:07:30|1822.66|1802.66|1822.64|1802.64|1822.75|1802.75|1822.52|1802.52|25
1639541260000|2021-12-15 04:07:40|1822.63|1802.63|1823.41|1803.41|1823.41|1803.41|1822.58|1802.58|25
1639541270000|2021-12-15 04:07:50|1823.44|1803.44|1823.54|1803.54|1823.73|1803.73|1823.29|1803.29|21
1639541280000|2021-12-15 04:08:00|1823.61|1803.61|1822.57|1802.57|1823.61|1803.61|1822.54|1802.54|28
1639541290000|2021-12-15 04:08:10|1822.74|1802.74|1821.98|1801.98|1822.92|1802.92|1821.96|1801.96|32
1639541300000|2021-12-15 04:08:20|1822|1802|1822.17|1802.17|1822.21|1802.21|1821.98|1801.98|26
1639541310000|2021-12-15 04:08:30|1822.12|1802.12|1822.86|1802.86|1822.96|1802.96|1822.04|1802.04|27
1639541320000|2021-12-15 04:08:40|1822.84|1802.84|1823.22|1803.22|1823.38|1803.38|1822.81|1802.81|15
1639541330000|2021-12-15 04:08:50|1823.2|1803.2|1822.66|1802.66|1823.31|1803.31|1822.55|1802.55|19
1639541340000|2021-12-15 04:09:00|1822.68|1802.68|1822.42|1802.42|1822.68|1802.68|1822.17|1802.17|21
1639541350000|2021-12-15 04:09:10|1822.55|1802.55|1820.99|1800.99|1822.56|1802.56|1820.8|1800.8|27
1639541360000|2021-12-15 04:09:20|1821.13|1801.13|1820.68|1800.68|1821.21|1801.21|1820.59|1800.59|29
1639541370000|2021-12-15 04:09:30|1820.59|1800.59|1820.57|1800.57|1820.88|1800.88|1820.43|1800.43|17
1639541380000|2021-12-15 04:09:40|1820.56|1800.56|1820.97|1800.97|1820.97|1800.97|1820.52|1800.52|26
1639541390000|2021-12-15 04:09:50|1821.53|1801.53|1821.5|1801.5|1822.71|1802.71|1821.5|1801.5|29
1639541400000|2021-12-15 04:10:00|1821.71|1801.71|1819.9|1799.9|1821.71|1801.71|1819.9|1799.9|35
1639541410000|2021-12-15 04:10:10|1819.75|1799.75|1821.41|1801.41|1821.42|1801.42|1818.6|1798.6|32
1639541420000|2021-12-15 04:10:20|1822.07|1802.07|1821.29|1801.29|1822.99|1802.99|1821.11|1801.11|35
1639541430000|2021-12-15 04:10:30|1821.28|1801.28|1821.19|1801.19|1821.43|1801.43|1821.17|1801.17|24
1639541440000|2021-12-15 04:10:40|1820.97|1800.97|1820.81|1800.81|1821.38|1801.38|1820.74|1800.74|24
1639541450000|2021-12-15 04:10:50|1820.89|1800.89|1819.7|1799.7|1820.91|1800.91|1819.7|1799.7|26
1639541460000|2021-12-15 04:11:00|1819.69|1799.69|1820.49|1800.49|1820.85|1800.85|1819.69|1799.69|21
1639541470000|2021-12-15 04:11:10|1820.47|1800.47|1820.51|1800.51|1820.51|1800.51|1820.35|1800.35|15
1639541480000|2021-12-15 04:11:20|1820.5|1800.5|1819.96|1799.96|1820.5|1800.5|1819.81|1799.81|12
1639541490000|2021-12-15 04:11:30|1820.01|1800.01|1820.58|1800.58|1820.58|1800.58|1819.91|1799.91|17
1639541500000|2021-12-15 04:11:40|1820.6|1800.6|1819.93|1799.93|1820.71|1800.71|1819.65|1799.65|25
1639541510000|2021-12-15 04:11:50|1819.95|1799.95|1821.44|1801.44|1821.45|1801.45|1819.95|1799.95|27
1639541520000|2021-12-15 04:12:00|1821.4|1801.4|1823.62|1803.62|1823.99|1803.99|1821.31|1801.31|25
1639541530000|2021-12-15 04:12:10|1823.66|1803.66|1823.47|1803.47|1823.66|1803.66|1823.17|1803.17|27
1639541540000|2021-12-15 04:12:20|1823.45|1803.45|1823.63|1803.63|1823.74|1803.74|1823.45|1803.45|25
1639541550000|2021-12-15 04:12:30|1823.66|1803.66|1824.66|1804.66|1824.74|1804.74|1823.63|1803.63|27
1639541560000|2021-12-15 04:12:40|1824.69|1804.69|1824.52|1804.52|1824.76|1804.76|1824.44|1804.44|24
1639541570000|2021-12-15 04:12:50|1824.54|1804.54|1824.5|1804.5|1824.63|1804.63|1824.49|1804.49|15
1639541580000|2021-12-15 04:13:00|1824.46|1804.46|1823.36|1803.36|1824.46|1804.46|1823.36|1803.36|18
1639541590000|2021-12-15 04:13:10|1823.37|1803.37|1822.53|1802.53|1823.41|1803.41|1822.51|1802.51|29
1639541600000|2021-12-15 04:13:20|1822.59|1802.59|1822.61|1802.61|1822.92|1802.92|1822.04|1802.04|24
1639541610000|2021-12-15 04:13:30|1822.52|1802.52|1822.73|1802.73|1822.73|1802.73|1822.24|1802.24|14
1639541620000|2021-12-15 04:13:40|1822.71|1802.71|1822.7|1802.7|1822.71|1802.71|1822.7|1802.7|4
1639541630000|2021-12-15 04:13:50|1822.71|1802.71|1822.69|1802.69|1822.75|1802.75|1822.69|1802.69|7
1639541640000|2021-12-15 04:14:00|1822.68|1802.68|1823.7|1803.7|1823.71|1803.71|1822.61|1802.61|28
1639541650000|2021-12-15 04:14:10|1823.55|1803.55|1826.36|1806.36|1826.36|1806.36|1823.55|1803.55|20
1639541660000|2021-12-15 04:14:20|1826.35|1806.35|1825.68|1805.68|1826.35|1806.35|1825.68|1805.68|9
1639541670000|2021-12-15 04:14:30|1825.62|1805.62|1825|1805|1825.74|1805.74|1824.84|1804.84|10
1639541680000|2021-12-15 04:14:40|1824.98|1804.98|1825.49|1805.49|1825.55|1805.55|1824.97|1804.97|17
1639541690000|2021-12-15 04:14:50|1825.55|1805.55|1825.89|1805.89|1825.89|1805.89|1825.46|1805.46|13
1639541700000|2021-12-15 04:15:00|1826.02|1806.02|1827.26|1807.26|1827.3|1807.3|1825.91|1805.91|29
1639541710000|2021-12-15 04:15:10|1827.22|1807.22|1827.17|1807.17|1827.49|1807.49|1827.05|1807.05|23
1639541720000|2021-12-15 04:15:20|1827.19|1807.19|1827.38|1807.38|1827.38|1807.38|1827.06|1807.06|24
1639541730000|2021-12-15 04:15:30|1827.9|1807.9|1832.81|1812.81|1832.81|1812.81|1827.9|1807.9|31
1639541740000|2021-12-15 04:15:40|1833.09|1813.09|1833.08|1813.08|1834.49|1814.49|1833.08|1813.08|28
1639541750000|2021-12-15 04:15:50|1833.15|1813.15|1832.31|1812.31|1833.15|1813.15|1831.6|1811.6|24
1639541760000|2021-12-15 04:16:00|1832.43|1812.43|1833.57|1813.57|1833.57|1813.57|1832.2|1812.2|16
1639541770000|2021-12-15 04:16:10|1833.95|1813.95|1835.3|1815.3|1835.81|1815.81|1833.95|1813.95|21
1639541780000|2021-12-15 04:16:20|1835.59|1815.59|1834.9|1814.9|1835.59|1815.59|1834.9|1814.9|18
1639541790000|2021-12-15 04:16:30|1834.96|1814.96|1835.44|1815.44|1835.44|1815.44|1833.42|1813.42|28
1639541800000|2021-12-15 04:16:40|1835.53|1815.53|1835.79|1815.79|1836.25|1816.25|1835.53|1815.53|24
1639541810000|2021-12-15 04:16:50|1835.85|1815.85|1835.18|1815.18|1835.85|1815.85|1835.18|1815.18|14
1639541820000|2021-12-15 04:17:00|1835.36|1815.36|1835.84|1815.84|1835.86|1815.86|1835.17|1815.17|21
1639541830000|2021-12-15 04:17:10|1835.79|1815.79|1837.26|1817.26|1837.37|1817.37|1835.07|1815.07|30
1639541840000|2021-12-15 04:17:20|1837.4|1817.4|1836.78|1816.78|1837.4|1817.4|1836.73|1816.73|19
1639541850000|2021-12-15 04:17:30|1836.8|1816.8|1835.63|1815.63|1836.8|1816.8|1835.63|1815.63|10
1639541860000|2021-12-15 04:17:40|1835.67|1815.67|1838.11|1818.11|1838.59|1818.59|1835.6|1815.6|24
1639541870000|2021-12-15 04:17:50|1837.57|1817.57|1839.4|1819.4|1839.4|1819.4|1837.56|1817.56|10
1639541880000|2021-12-15 04:18:00|1839.56|1819.56|1839.09|1819.09|1839.56|1819.56|1839.09|1819.09|5
1639541890000|2021-12-15 04:18:10|1839.17|1819.17|1837.2|1817.2|1839.17|1819.17|1837.2|1817.2|22
1639541900000|2021-12-15 04:18:20|1837.18|1817.18|1837.55|1817.55|1837.57|1817.57|1837.16|1817.16|21
1639541910000|2021-12-15 04:18:30|1837.53|1817.53|1836.99|1816.99|1837.53|1817.53|1836.67|1816.67|22
1639541920000|2021-12-15 04:18:40|1836.98|1816.98|1836.53|1816.53|1837.02|1817.02|1836.53|1816.53|19
1639541930000|2021-12-15 04:18:50|1836.73|1816.73|1840.44|1820.44|1840.46|1820.46|1836.53|1816.53|19
1639541940000|2021-12-15 04:19:00|1840.99|1820.99|1844.1|1824.1|1844.1|1824.1|1840.99|1820.99|36
1639541950000|2021-12-15 04:19:10|1844.14|1824.14|1843.14|1823.14|1845.45|1825.45|1842.95|1822.95|33
1639541960000|2021-12-15 04:19:20|1843.5|1823.5|1841.55|1821.55|1843.5|1823.5|1841.34|1821.34|24
1639541970000|2021-12-15 04:19:30|1841.58|1821.58|1841.68|1821.68|1842.02|1822.02|1841.54|1821.54|9
1639541980000|2021-12-15 04:19:40|1841.64|1821.64|1840.72|1820.72|1841.64|1821.64|1840.71|1820.71|24
1639541990000|2021-12-15 04:19:50|1840.65|1820.65|1840.81|1820.81|1840.96|1820.96|1840.54|1820.54|28
1639542000000|2021-12-15 04:20:00|1840.69|1820.69|1840.72|1820.72|1841.62|1821.62|1840.69|1820.69|17
1639542010000|2021-12-15 04:20:10|1840.87|1820.87|1842.34|1822.34|1842.34|1822.34|1839.51|1819.51|29
1639542020000|2021-12-15 04:20:20|1842.43|1822.43|1846.28|1826.28|1846.28|1826.28|1842.14|1822.14|26
1639542030000|2021-12-15 04:20:30|1846.41|1826.41|1845.81|1825.81|1847.36|1827.36|1845.81|1825.81|33
1639542040000|2021-12-15 04:20:40|1845.35|1825.35|1845.85|1825.85|1845.85|1825.85|1845.2|1825.2|16
1639542050000|2021-12-15 04:20:50|1846.43|1826.43|1846.51|1826.51|1846.81|1826.81|1846.15|1826.15|16
1639542060000|2021-12-15 04:21:00|1846.78|1826.78|1845.01|1825.01|1846.78|1826.78|1845.01|1825.01|27
1639542070000|2021-12-15 04:21:10|1846.03|1826.03|1842.5|1822.5|1846.23|1826.23|1842.4|1822.4|31
1639542080000|2021-12-15 04:21:20|1842.58|1822.58|1839.65|1819.65|1842.58|1822.58|1839.65|1819.65|24
1639542090000|2021-12-15 04:21:30|1839.52|1819.52|1836.5|1816.5|1839.56|1819.56|1836.5|1816.5|27
1639542100000|2021-12-15 04:21:40|1836.49|1816.49|1835.8|1815.8|1836.78|1816.78|1835.22|1815.22|29
1639542110000|2021-12-15 04:21:50|1835.53|1815.53|1834.22|1814.22|1835.53|1815.53|1834.22|1814.22|27
1639542120000|2021-12-15 04:22:00|1835.08|1815.08|1836.05|1816.05|1836.63|1816.63|1835.08|1815.08|24
1639542130000|2021-12-15 04:22:10|1836.07|1816.07|1838.5|1818.5|1838.83|1818.83|1836.06|1816.06|26
1639542140000|2021-12-15 04:22:20|1838.43|1818.43|1838.88|1818.88|1839.06|1819.06|1838.43|1818.43|18
1639542150000|2021-12-15 04:22:30|1838.84|1818.84|1837.01|1817.01|1839.02|1819.02|1836.98|1816.98|23
1639542160000|2021-12-15 04:22:40|1837|1817|1836.7|1816.7|1838.27|1818.27|1836.7|1816.7|34
1639542170000|2021-12-15 04:22:50|1836.8|1816.8|1836.45|1816.45|1836.8|1816.8|1836.36|1816.36|16
1639542180000|2021-12-15 04:23:00|1836.5|1816.5|1836.95|1816.95|1836.95|1816.95|1836.1|1816.1|25
1639542190000|2021-12-15 04:23:10|1836.79|1816.79|1836.61|1816.61|1836.79|1816.79|1836.53|1816.53|24
1639542200000|2021-12-15 04:23:20|1836.6|1816.6|1835.44|1815.44|1836.61|1816.61|1835.41|1815.41|25
1639542210000|2021-12-15 04:23:30|1835.52|1815.52|1836.49|1816.49|1836.49|1816.49|1835.52|1815.52|20
1639542220000|2021-12-15 04:23:40|1836.48|1816.48|1835.92|1815.92|1836.61|1816.61|1835.66|1815.66|20
1639542230000|2021-12-15 04:23:50|1835.9|1815.9|1835.9|1815.9|1836.18|1816.18|1835.84|1815.84|21
1639542240000|2021-12-15 04:24:00|1835.86|1815.86|1834.28|1814.28|1835.86|1815.86|1834.1|1814.1|32
1639542250000|2021-12-15 04:24:10|1834.17|1814.17|1832.99|1812.99|1834.34|1814.34|1832.99|1812.99|27
1639542260000|2021-12-15 04:24:20|1833|1813|1833.06|1813.06|1833.21|1813.21|1832.82|1812.82|25
1639542270000|2021-12-15 04:24:30|1833.01|1813.01|1832.46|1812.46|1833.3|1813.3|1832.46|1812.46|18
1639542280000|2021-12-15 04:24:40|1832|1812|1831.86|1811.86|1832|1812|1831.33|1811.33|20
1639542290000|2021-12-15 04:24:50|1831.99|1811.99|1833.97|1813.97|1834.59|1814.59|1831.99|1811.99|27
1639542300000|2021-12-15 04:25:00|1833.98|1813.98|1836.51|1816.51|1836.56|1816.56|1833.45|1813.45|33
1639542310000|2021-12-15 04:25:10|1835.96|1815.96|1833.79|1813.79|1836.03|1816.03|1833.79|1813.79|23
1639542320000|2021-12-15 04:25:20|1834.13|1814.13|1833.94|1813.94|1834.69|1814.69|1833.8|1813.8|19
1639542330000|2021-12-15 04:25:30|1833.95|1813.95|1834.54|1814.54|1834.8|1814.8|1833.95|1813.95|14
1639542340000|2021-12-15 04:25:40|1834.69|1814.69|1835.76|1815.76|1835.98|1815.98|1834.56|1814.56|18
1639542350000|2021-12-15 04:25:50|1835.71|1815.71|1835.66|1815.66|1835.76|1815.76|1835.53|1815.53|25
1639542360000|2021-12-15 04:26:00|1835.61|1815.61|1835.77|1815.77|1835.88|1815.88|1834.93|1814.93|27
1639542370000|2021-12-15 04:26:10|1835.86|1815.86|1835.37|1815.37|1835.86|1815.86|1835.37|1815.37|25
1639542380000|2021-12-15 04:26:20|1834.91|1814.91|1833.87|1813.87|1834.91|1814.91|1833.27|1813.27|32
1639542390000|2021-12-15 04:26:30|1833.88|1813.88|1834.65|1814.65|1834.77|1814.77|1833.72|1813.72|25
1639542400000|2021-12-15 04:26:40|1834.62|1814.62|1834.93|1814.93|1834.93|1814.93|1834.59|1814.59|17
1639542410000|2021-12-15 04:26:50|1835.02|1815.02|1835.58|1815.58|1835.58|1815.58|1835.02|1815.02|25
1639542420000|2021-12-15 04:27:00|1835.7|1815.7|1835.71|1815.71|1836.08|1816.08|1835.23|1815.23|31
1639542430000|2021-12-15 04:27:10|1835.7|1815.7|1835.64|1815.64|1835.74|1815.74|1835.62|1815.62|26
1639542440000|2021-12-15 04:27:20|1835.69|1815.69|1835.91|1815.91|1836|1816|1835.47|1815.47|22
1639542450000|2021-12-15 04:27:30|1835.92|1815.92|1836.54|1816.54|1836.54|1816.54|1835.85|1815.85|20
1639542460000|2021-12-15 04:27:40|1836.57|1816.57|1837.53|1817.53|1837.68|1817.68|1836.57|1816.57|28
1639542470000|2021-12-15 04:27:50|1838.21|1818.21|1838.52|1818.52|1839.07|1819.07|1837.71|1817.71|28
1639542480000|2021-12-15 04:28:00|1838.69|1818.69|1837.9|1817.9|1838.79|1818.79|1837.9|1817.9|27
1639542490000|2021-12-15 04:28:10|1837.87|1817.87|1837.71|1817.71|1837.87|1817.87|1837.58|1817.58|20
1639542500000|2021-12-15 04:28:20|1837.72|1817.72|1838.27|1818.27|1838.33|1818.33|1837.72|1817.72|27
1639542510000|2021-12-15 04:28:30|1838.26|1818.26|1838.52|1818.52|1838.73|1818.73|1838.11|1818.11|27
1639542520000|2021-12-15 04:28:40|1838.5|1818.5|1838.55|1818.55|1838.69|1818.69|1838.47|1818.47|16
1639542530000|2021-12-15 04:28:50|1838.56|1818.56|1837.38|1817.38|1838.56|1818.56|1837.38|1817.38|16
1639542540000|2021-12-15 04:29:00|1837.39|1817.39|1837.86|1817.86|1837.86|1817.86|1836.81|1816.81|19
1639542550000|2021-12-15 04:29:10|1837.85|1817.85|1838.03|1818.03|1838.61|1818.61|1837.64|1817.64|30
1639542560000|2021-12-15 04:29:20|1838.1|1818.1|1838.27|1818.27|1838.34|1818.34|1838.05|1818.05|19
1639542570000|2021-12-15 04:29:30|1838.21|1818.21|1838.37|1818.37|1838.38|1818.38|1837.97|1817.97|14
1639542580000|2021-12-15 04:29:40|1838.32|1818.32|1838.31|1818.31|1838.5|1818.5|1837.75|1817.75|21
1639542590000|2021-12-15 04:29:50|1838.38|1818.38|1838.06|1818.06|1838.49|1818.49|1837.9|1817.9|16
1639542600000|2021-12-15 04:30:00|1838.05|1818.05|1838.34|1818.34|1838.34|1818.34|1838.01|1818.01|15
1639542610000|2021-12-15 04:30:10|1838.33|1818.33|1837.04|1817.04|1838.34|1818.34|1837.01|1817.01|23
1639542620000|2021-12-15 04:30:20|1837.02|1817.02|1835.92|1815.92|1837.02|1817.02|1835.81|1815.81|36
1639542630000|2021-12-15 04:30:30|1835.87|1815.87|1835.33|1815.33|1835.87|1815.87|1835.3|1815.3|12
1639542640000|2021-12-15 04:30:40|1835.37|1815.37|1836.3|1816.3|1836.3|1816.3|1835.37|1815.37|21
1639542650000|2021-12-15 04:30:50|1836.31|1816.31|1837.21|1817.21|1837.21|1817.21|1836.31|1816.31|8
1639542660000|2021-12-15 04:31:00|1837.33|1817.33|1838.52|1818.52|1838.63|1818.63|1837.33|1817.33|24
1639542670000|2021-12-15 04:31:10|1838.64|1818.64|1838.61|1818.61|1838.78|1818.78|1838.61|1818.61|7
1639542680000|2021-12-15 04:31:20|1838.76|1818.76|1838.28|1818.28|1838.76|1818.76|1838.14|1818.14|20
1639542690000|2021-12-15 04:31:30|1838.29|1818.29|1838.44|1818.44|1838.44|1818.44|1838.23|1818.23|11
1639542700000|2021-12-15 04:31:40|1838.28|1818.28|1838.11|1818.11|1838.28|1818.28|1838.09|1818.09|7
1639542710000|2021-12-15 04:31:50|1838.1|1818.1|1838.1|1818.1|1838.12|1818.12|1837.96|1817.96|20
1639542720000|2021-12-15 04:32:00|1838.07|1818.07|1837.75|1817.75|1838.16|1818.16|1837.75|1817.75|20
1639542730000|2021-12-15 04:32:10|1837.73|1817.73|1836.97|1816.97|1837.73|1817.73|1836.97|1816.97|13
1639542740000|2021-12-15 04:32:20|1836.81|1816.81|1834.6|1814.6|1836.85|1816.85|1834.6|1814.6|24
1639542750000|2021-12-15 04:32:30|1835.12|1815.12|1833.66|1813.66|1835.12|1815.12|1833.42|1813.42|29
1639542760000|2021-12-15 04:32:40|1833.69|1813.69|1834.63|1814.63|1834.86|1814.86|1833.51|1813.51|16
1639542770000|2021-12-15 04:32:50|1834.67|1814.67|1834.65|1814.65|1834.83|1814.83|1834.58|1814.58|17
1639542780000|2021-12-15 04:33:00|1834.64|1814.64|1834.33|1814.33|1834.92|1814.92|1834.25|1814.25|16
1639542790000|2021-12-15 04:33:10|1834.34|1814.34|1833.99|1813.99|1834.34|1814.34|1833.93|1813.93|18
1639542800000|2021-12-15 04:33:20|1833.82|1813.82|1833.83|1813.83|1833.91|1813.91|1833.66|1813.66|19
1639542810000|2021-12-15 04:33:30|1833.82|1813.82|1834.64|1814.64|1834.64|1814.64|1833.61|1813.61|23
1639542820000|2021-12-15 04:33:40|1834.63|1814.63|1834.72|1814.72|1834.72|1814.72|1833.68|1813.68|18
1639542830000|2021-12-15 04:33:50|1834.76|1814.76|1833.75|1813.75|1834.76|1814.76|1833.69|1813.69|17
1639542840000|2021-12-15 04:34:00|1833.93|1813.93|1831.88|1811.88|1834.03|1814.03|1831.82|1811.82|22
1639542850000|2021-12-15 04:34:10|1831.6|1811.6|1831.45|1811.45|1831.6|1811.6|1830.72|1810.72|18
1639542860000|2021-12-15 04:34:20|1830.82|1810.82|1831.61|1811.61|1831.61|1811.61|1830.82|1810.82|11
1639542870000|2021-12-15 04:34:30|1831.46|1811.46|1831.98|1811.98|1832.56|1812.56|1831.46|1811.46|22
1639542880000|2021-12-15 04:34:40|1831.97|1811.97|1830.94|1810.94|1831.97|1811.97|1830.94|1810.94|20
1639542890000|2021-12-15 04:34:50|1831.23|1811.23|1830.67|1810.67|1831.23|1811.23|1830.39|1810.39|18
1639542900000|2021-12-15 04:35:00|1830.69|1810.69|1831.63|1811.63|1831.66|1811.66|1830.6|1810.6|20
1639542910000|2021-12-15 04:35:10|1831.66|1811.66|1832.31|1812.31|1832.31|1812.31|1831.66|1811.66|5
1639542920000|2021-12-15 04:35:20|1832.37|1812.37|1833.48|1813.48|1833.48|1813.48|1832.37|1812.37|17
1639542930000|2021-12-15 04:35:30|1833.49|1813.49|1834.07|1814.07|1834.66|1814.66|1833.49|1813.49|30
1639542940000|2021-12-15 04:35:40|1834.05|1814.05|1833.61|1813.61|1834.05|1814.05|1833.28|1813.28|26
1639542950000|2021-12-15 04:35:50|1833.59|1813.59|1834.4|1814.4|1834.45|1814.45|1833.59|1813.59|12
1639542960000|2021-12-15 04:36:00|1834.39|1814.39|1833.88|1813.88|1834.46|1814.46|1833.88|1813.88|9
1639542970000|2021-12-15 04:36:10|1833.95|1813.95|1832.77|1812.77|1833.95|1813.95|1832.7|1812.7|23
1639542980000|2021-12-15 04:36:20|1833.17|1813.17|1832.36|1812.36|1833.22|1813.22|1832.36|1812.36|18
1639542990000|2021-12-15 04:36:30|1832.35|1812.35|1830.78|1810.78|1832.35|1812.35|1830.78|1810.78|26
1639543000000|2021-12-15 04:36:40|1830.8|1810.8|1831.62|1811.62|1831.63|1811.63|1830.8|1810.8|15
1639543010000|2021-12-15 04:36:50|1831.69|1811.69|1831.6|1811.6|1831.69|1811.69|1831.6|1811.6|9
1639543020000|2021-12-15 04:37:00|1831.61|1811.61|1832.02|1812.02|1832.02|1812.02|1831.54|1811.54|17
1639543030000|2021-12-15 04:37:10|1831.7|1811.7|1832.6|1812.6|1832.73|1812.73|1831.7|1811.7|23
1639543040000|2021-12-15 04:37:20|1832.56|1812.56|1832.24|1812.24|1832.56|1812.56|1832.21|1812.21|18
1639543050000|2021-12-15 04:37:30|1832.27|1812.27|1832.12|1812.12|1832.33|1812.33|1832.11|1812.11|14
1639543060000|2021-12-15 04:37:40|1832.02|1812.02|1831.9|1811.9|1832.12|1812.12|1831.87|1811.87|13
1639543070000|2021-12-15 04:37:50|1831.89|1811.89|1831.6|1811.6|1831.89|1811.89|1831.05|1811.05|20
1639543080000|2021-12-15 04:38:00|1831.58|1811.58|1831.71|1811.71|1831.9|1811.9|1831.34|1811.34|22
1639543090000|2021-12-15 04:38:10|1831.76|1811.76|1832.7|1812.7|1832.76|1812.76|1831.76|1811.76|14
1639543100000|2021-12-15 04:38:20|1832.69|1812.69|1832.75|1812.75|1832.75|1812.75|1832.69|1812.69|9
1639543110000|2021-12-15 04:38:30|1832.74|1812.74|1832.69|1812.69|1832.78|1812.78|1832.69|1812.69|12
1639543120000|2021-12-15 04:38:40|1832.67|1812.67|1832.89|1812.89|1832.93|1812.93|1832.67|1812.67|15
1639543130000|2021-12-15 04:38:50|1832.91|1812.91|1833.7|1813.7|1833.7|1813.7|1832.9|1812.9|18
1639543140000|2021-12-15 04:39:00|1833.47|1813.47|1833.29|1813.29|1833.93|1813.93|1833.14|1813.14|26
1639543150000|2021-12-15 04:39:10|1833.54|1813.54|1832.32|1812.32|1833.54|1813.54|1832.32|1812.32|11
1639543160000|2021-12-15 04:39:20|1832.31|1812.31|1832.65|1812.65|1832.65|1812.65|1832.23|1812.23|30
1639543170000|2021-12-15 04:39:30|1832.68|1812.68|1833.31|1813.31|1833.31|1813.31|1832.67|1812.67|14
1639543180000|2021-12-15 04:39:40|1833.43|1813.43|1833.54|1813.54|1833.54|1813.54|1833.43|1813.43|6
1639543190000|2021-12-15 04:39:50|1833.53|1813.53|1834.11|1814.11|1834.24|1814.24|1833.5|1813.5|8
1639543200000|2021-12-15 04:40:00|1834.33|1814.33|1834|1814|1834.33|1814.33|1833.98|1813.98|5
1639543210000|2021-12-15 04:40:10|1834.01|1814.01|1833.74|1813.74|1834.01|1814.01|1833.74|1813.74|3
1639543220000|2021-12-15 04:40:20|1833.76|1813.76|1833.11|1813.11|1834|1814|1833.06|1813.06|31
1639543230000|2021-12-15 04:40:30|1833.12|1813.12|1832.67|1812.67|1833.12|1813.12|1832.55|1812.55|18
1639543240000|2021-12-15 04:40:40|1832.59|1812.59|1831.33|1811.33|1832.59|1812.59|1831.27|1811.27|19
1639543250000|2021-12-15 04:40:50|1831.28|1811.28|1831.86|1811.86|1831.99|1811.99|1831.28|1811.28|28
1639543260000|2021-12-15 04:41:00|1831.88|1811.88|1832.19|1812.19|1832.34|1812.34|1831.83|1811.83|26
1639543270000|2021-12-15 04:41:10|1832.18|1812.18|1832.19|1812.19|1832.23|1812.23|1832.09|1812.09|16
1639543280000|2021-12-15 04:41:20|1832.18|1812.18|1832.22|1812.22|1832.74|1812.74|1832.15|1812.15|26
1639543290000|2021-12-15 04:41:30|1832.19|1812.19|1832.17|1812.17|1832.37|1812.37|1832.09|1812.09|26
1639543300000|2021-12-15 04:41:40|1832.16|1812.16|1832.46|1812.46|1832.47|1812.47|1831.99|1811.99|18
1639543310000|2021-12-15 04:41:50|1832.51|1812.51|1833.18|1813.18|1833.19|1813.19|1832.48|1812.48|19
1639543320000|2021-12-15 04:42:00|1833.17|1813.17|1833.11|1813.11|1833.37|1813.37|1833.06|1813.06|20
1639543330000|2021-12-15 04:42:10|1833.1|1813.1|1833.46|1813.46|1833.47|1813.47|1833.1|1813.1|18
1639543340000|2021-12-15 04:42:20|1833.31|1813.31|1833.13|1813.13|1833.43|1813.43|1833.03|1813.03|24
1639543350000|2021-12-15 04:42:30|1833.2|1813.2|1833.33|1813.33|1833.39|1813.39|1833.06|1813.06|20
1639543360000|2021-12-15 04:42:40|1833.35|1813.35|1833.52|1813.52|1833.59|1813.59|1833.3|1813.3|13
1639543370000|2021-12-15 04:42:50|1833.93|1813.93|1833.73|1813.73|1834.03|1814.03|1833.64|1813.64|11
1639543380000|2021-12-15 04:43:00|1833.78|1813.78|1833.81|1813.81|1834.03|1814.03|1833.78|1813.78|18
1639543390000|2021-12-15 04:43:10|1833.78|1813.78|1833.85|1813.85|1833.85|1813.85|1833.78|1813.78|11
1639543400000|2021-12-15 04:43:20|1833.88|1813.88|1833.94|1813.94|1833.96|1813.96|1833.85|1813.85|9
1639543410000|2021-12-15 04:43:30|1833.95|1813.95|1833.96|1813.96|1833.96|1813.96|1833.9|1813.9|11
1639543420000|2021-12-15 04:43:40|1834.02|1814.02|1834.47|1814.47|1834.55|1814.55|1833.9|1813.9|10
1639543430000|2021-12-15 04:43:50|1834.56|1814.56|1834.83|1814.83|1835.51|1815.51|1834.56|1814.56|8
1639543450000|2021-12-15 04:44:10|1835.55|1815.55|1835.74|1815.74|1835.91|1815.91|1835.53|1815.53|8
1639543460000|2021-12-15 04:44:20|1836|1816|1836.58|1816.58|1836.58|1816.58|1836|1816|3
1639543470000|2021-12-15 04:44:30|1836.69|1816.69|1834.83|1814.83|1836.81|1816.81|1834.25|1814.25|31
1639543480000|2021-12-15 04:44:40|1834.84|1814.84|1835.69|1815.69|1835.73|1815.73|1834.84|1814.84|20
1639543490000|2021-12-15 04:44:50|1835.72|1815.72|1835.77|1815.77|1835.8|1815.8|1835.72|1815.72|6
1639543500000|2021-12-15 04:45:00|1835.8|1815.8|1835.65|1815.65|1836.47|1816.47|1835.65|1815.65|14
1639543510000|2021-12-15 04:45:10|1835.54|1815.54|1834.36|1814.36|1835.54|1815.54|1834.34|1814.34|20
1639543520000|2021-12-15 04:45:20|1834.27|1814.27|1834.16|1814.16|1834.88|1814.88|1834.04|1814.04|27
1639543530000|2021-12-15 04:45:30|1834.15|1814.15|1835.17|1815.17|1835.17|1815.17|1834.15|1814.15|6
1639543540000|2021-12-15 04:45:40|1835.12|1815.12|1836.39|1816.39|1836.4|1816.4|1835.07|1815.07|14
1639543550000|2021-12-15 04:45:50|1836.48|1816.48|1835.77|1815.77|1836.83|1816.83|1835.77|1815.77|19
1639543560000|2021-12-15 04:46:00|1835.8|1815.8|1836.64|1816.64|1837.04|1817.04|1835.49|1815.49|26
1639543570000|2021-12-15 04:46:10|1836.53|1816.53|1834.58|1814.58|1836.81|1816.81|1834.58|1814.58|25
1639543580000|2021-12-15 04:46:20|1834.56|1814.56|1832.78|1812.78|1834.62|1814.62|1832.78|1812.78|25
1639543590000|2021-12-15 04:46:30|1833.04|1813.04|1832.38|1812.38|1833.04|1813.04|1832.06|1812.06|26
1639543600000|2021-12-15 04:46:40|1832.24|1812.24|1831.77|1811.77|1832.24|1812.24|1831.47|1811.47|17
1639543610000|2021-12-15 04:46:50|1831.75|1811.75|1832.02|1812.02|1833.19|1813.19|1831.75|1811.75|34
1639543620000|2021-12-15 04:47:00|1832.28|1812.28|1831.5|1811.5|1832.46|1812.46|1831.09|1811.09|25
1639543630000|2021-12-15 04:47:10|1831.46|1811.46|1831.29|1811.29|1831.47|1811.47|1831.23|1811.23|23
1639543640000|2021-12-15 04:47:20|1831.28|1811.28|1831.6|1811.6|1832.23|1812.23|1830.69|1810.69|18
1639543650000|2021-12-15 04:47:30|1831.76|1811.76|1832.48|1812.48|1832.48|1812.48|1831.61|1811.61|17
1639543660000|2021-12-15 04:47:40|1832.54|1812.54|1832.01|1812.01|1832.54|1812.54|1831.94|1811.94|13
1639543670000|2021-12-15 04:47:50|1832.24|1812.24|1832.67|1812.67|1832.67|1812.67|1832.11|1812.11|13
1639543680000|2021-12-15 04:48:00|1832.68|1812.68|1832.63|1812.63|1832.68|1812.68|1832.61|1812.61|15
1639543690000|2021-12-15 04:48:10|1832.64|1812.64|1832.62|1812.62|1832.67|1812.67|1832.6|1812.6|13
1639543700000|2021-12-15 04:48:20|1832.64|1812.64|1832.16|1812.16|1832.64|1812.64|1832.08|1812.08|22
1639543710000|2021-12-15 04:48:30|1832.17|1812.17|1831.49|1811.49|1832.18|1812.18|1831.34|1811.34|25
1639543720000|2021-12-15 04:48:40|1831.44|1811.44|1831.07|1811.07|1831.44|1811.44|1830.78|1810.78|21
1639543730000|2021-12-15 04:48:50|1831.09|1811.09|1831.36|1811.36|1831.44|1811.44|1831.01|1811.01|29
1639543740000|2021-12-15 04:49:00|1831.49|1811.49|1831.58|1811.58|1831.86|1811.86|1831.37|1811.37|21
1639543750000|2021-12-15 04:49:10|1831.57|1811.57|1831.35|1811.35|1831.57|1811.57|1831.05|1811.05|26
1639543760000|2021-12-15 04:49:20|1831.34|1811.34|1830.28|1810.28|1831.34|1811.34|1830.12|1810.12|26
1639543770000|2021-12-15 04:49:30|1830.19|1810.19|1829.94|1809.94|1830.3|1810.3|1829.71|1809.71|16
1639543780000|2021-12-15 04:49:40|1829.92|1809.92|1830.12|1810.12|1830.22|1810.22|1829.92|1809.92|16
1639543790000|2021-12-15 04:49:50|1830.14|1810.14|1830.15|1810.15|1830.23|1810.23|1829.83|1809.83|13
1639543800000|2021-12-15 04:50:00|1830.14|1810.14|1830.07|1810.07|1830.5|1810.5|1829.93|1809.93|22
1639543810000|2021-12-15 04:50:10|1830.06|1810.06|1829.78|1809.78|1830.13|1810.13|1829.77|1809.77|28
1639543820000|2021-12-15 04:50:20|1829.8|1809.8|1829.86|1809.86|1830.17|1810.17|1829.8|1809.8|17
1639543830000|2021-12-15 04:50:30|1829.55|1809.55|1830.23|1810.23|1830.26|1810.26|1829.55|1809.55|16
1639543840000|2021-12-15 04:50:40|1830.22|1810.22|1829.81|1809.81|1830.22|1810.22|1829.7|1809.7|18
1639543850000|2021-12-15 04:50:50|1829.83|1809.83|1829.79|1809.79|1830.05|1810.05|1829.75|1809.75|28
1639543860000|2021-12-15 04:51:00|1829.75|1809.75|1829.86|1809.86|1830.21|1810.21|1829.7|1809.7|22
1639543870000|2021-12-15 04:51:10|1829.9|1809.9|1829.67|1809.67|1830.05|1810.05|1829.67|1809.67|22
1639543880000|2021-12-15 04:51:20|1829.66|1809.66|1828.82|1808.82|1829.7|1809.7|1828.64|1808.64|17
1639543890000|2021-12-15 04:51:30|1828.79|1808.79|1828.73|1808.73|1828.79|1808.79|1828.17|1808.17|12
1639543900000|2021-12-15 04:51:40|1828.72|1808.72|1828.73|1808.73|1828.73|1808.73|1828.72|1808.72|2
1639543910000|2021-12-15 04:51:50|1828.68|1808.68|1829.8|1809.8|1829.8|1809.8|1828.53|1808.53|18
1639543920000|2021-12-15 04:52:00|1829.81|1809.81|1830.63|1810.63|1830.63|1810.63|1829.63|1809.63|28
1639543930000|2021-12-15 04:52:10|1830.58|1810.58|1830.45|1810.45|1830.58|1810.58|1830.26|1810.26|19
1639543940000|2021-12-15 04:52:20|1830.43|1810.43|1829.4|1809.4|1830.43|1810.43|1829.4|1809.4|22
1639543950000|2021-12-15 04:52:30|1829.45|1809.45|1831.5|1811.5|1831.66|1811.66|1829.45|1809.45|27
1639543960000|2021-12-15 04:52:40|1831.53|1811.53|1832.53|1812.53|1832.53|1812.53|1831.53|1811.53|15
1639543970000|2021-12-15 04:52:50|1832.44|1812.44|1832.52|1812.52|1832.55|1812.55|1832.43|1812.43|10
1639543980000|2021-12-15 04:53:00|1832.6|1812.6|1831.67|1811.67|1832.64|1812.64|1831.65|1811.65|16
1639543990000|2021-12-15 04:53:10|1831.61|1811.61|1831.02|1811.02|1831.76|1811.76|1830.87|1810.87|27
1639544000000|2021-12-15 04:53:20|1831.01|1811.01|1831.46|1811.46|1831.48|1811.48|1831.01|1811.01|28
1639544010000|2021-12-15 04:53:30|1831.51|1811.51|1831.8|1811.8|1831.91|1811.91|1831.29|1811.29|22
1639544020000|2021-12-15 04:53:40|1831.66|1811.66|1832.07|1812.07|1832.08|1812.08|1831.66|1811.66|9
1639544030000|2021-12-15 04:53:50|1832.08|1812.08|1832.7|1812.7|1832.79|1812.79|1832.08|1812.08|23
1639544040000|2021-12-15 04:54:00|1832.71|1812.71|1833.16|1813.16|1833.16|1813.16|1832.68|1812.68|13
1639544050000|2021-12-15 04:54:10|1833.12|1813.12|1832.17|1812.17|1833.12|1813.12|1831.76|1811.76|19
1639544060000|2021-12-15 04:54:20|1832.14|1812.14|1831.22|1811.22|1832.14|1812.14|1831.14|1811.14|21
1639544070000|2021-12-15 04:54:30|1831.23|1811.23|1831.21|1811.21|1831.41|1811.41|1831.21|1811.21|15
1639544080000|2021-12-15 04:54:40|1831.23|1811.23|1832.15|1812.15|1832.22|1812.22|1831.23|1811.23|22
1639544090000|2021-12-15 04:54:50|1832.13|1812.13|1832.71|1812.71|1832.71|1812.71|1832.13|1812.13|12
1639544100000|2021-12-15 04:55:00|1832.76|1812.76|1832.63|1812.63|1832.81|1812.81|1832.62|1812.62|18
1639544110000|2021-12-15 04:55:10|1832.62|1812.62|1831.25|1811.25|1832.77|1812.77|1831.23|1811.23|31
1639544120000|2021-12-15 04:55:20|1831.06|1811.06|1830.74|1810.74|1831.06|1811.06|1830.74|1810.74|13
1639544130000|2021-12-15 04:55:30|1830.07|1810.07|1830.03|1810.03|1830.07|1810.07|1830.03|1810.03|2
1639544140000|2021-12-15 04:55:40|1829.83|1809.83|1829.9|1809.9|1829.9|1809.9|1829.75|1809.75|3
1639544150000|2021-12-15 04:55:50|1830.02|1810.02|1830.05|1810.05|1830.05|1810.05|1830.02|1810.02|2
1639544160000|2021-12-15 04:56:00|1830.06|1810.06|1830.39|1810.39|1830.39|1810.39|1830.04|1810.04|5
1639544170000|2021-12-15 04:56:10|1830.56|1810.56|1830.82|1810.82|1830.87|1810.87|1830.56|1810.56|4
1639544180000|2021-12-15 04:56:20|1830.8|1810.8|1829.68|1809.68|1830.8|1810.8|1829.64|1809.64|20
1639544190000|2021-12-15 04:56:30|1829.56|1809.56|1829.2|1809.2|1829.56|1809.56|1829.12|1809.12|17
1639544200000|2021-12-15 04:56:40|1829.23|1809.23|1828.8|1808.8|1829.23|1809.23|1828.73|1808.73|15
1639544210000|2021-12-15 04:56:50|1828.79|1808.79|1828.91|1808.91|1828.91|1808.91|1828.7|1808.7|11
1639544220000|2021-12-15 04:57:00|1829.08|1809.08|1828.51|1808.51|1829.34|1809.34|1828.51|1808.51|18
1639544230000|2021-12-15 04:57:10|1828.52|1808.52|1828.02|1808.02|1828.53|1808.53|1828.02|1808.02|8
1639544240000|2021-12-15 04:57:20|1828.05|1808.05|1827.67|1807.67|1828.07|1808.07|1827.67|1807.67|6
1639544250000|2021-12-15 04:57:30|1827.69|1807.69|1829.48|1809.48|1829.48|1809.48|1827.69|1807.69|13
1639544260000|2021-12-15 04:57:40|1829.43|1809.43|1829.43|1809.43|1829.48|1809.48|1829.43|1809.43|4
1639544270000|2021-12-15 04:57:50|1829.48|1809.48|1830.5|1810.5|1830.5|1810.5|1829.48|1809.48|7
1639544280000|2021-12-15 04:58:00|1830.35|1810.35|1830.6|1810.6|1830.6|1810.6|1830.35|1810.35|8
1639544290000|2021-12-15 04:58:10|1831.08|1811.08|1831.74|1811.74|1831.74|1811.74|1831.08|1811.08|15
1639544300000|2021-12-15 04:58:20|1831.73|1811.73|1831.71|1811.71|1832.16|1812.16|1831.68|1811.68|10
1639544310000|2021-12-15 04:58:30|1831.75|1811.75|1832.47|1812.47|1832.47|1812.47|1831.71|1811.71|6
1639544320000|2021-12-15 04:58:40|1832.45|1812.45|1831.98|1811.98|1832.45|1812.45|1831.64|1811.64|13
1639544330000|2021-12-15 04:58:50|1831.97|1811.97|1831.82|1811.82|1832.01|1812.01|1831.82|1811.82|15
1639544340000|2021-12-15 04:59:00|1831.83|1811.83|1831.5|1811.5|1831.87|1811.87|1831.49|1811.49|8
1639544350000|2021-12-15 04:59:10|1831.48|1811.48|1831.49|1811.49|1831.49|1811.49|1831.4|1811.4|16
1639544360000|2021-12-15 04:59:20|1831.48|1811.48|1831.48|1811.48|1831.49|1811.49|1831.46|1811.46|6
1639544370000|2021-12-15 04:59:30|1831.49|1811.49|1831.61|1811.61|1831.64|1811.64|1831.47|1811.47|14
1639544380000|2021-12-15 04:59:40|1831.62|1811.62|1832.49|1812.49|1832.52|1812.52|1831.59|1811.59|17
1639544390000|2021-12-15 04:59:50|1832.48|1812.48|1832.54|1812.54|1832.64|1812.64|1832.36|1812.36|19
1639544400000|2021-12-15 05:00:00|1832.58|1812.58|1832.39|1812.39|1832.62|1812.62|1832.33|1812.33|21
1639544410000|2021-12-15 05:00:10|1832.37|1812.37|1832.13|1812.13|1832.68|1812.68|1832.13|1812.13|13
1639544420000|2021-12-15 05:00:20|1832.04|1812.04|1831.41|1811.41|1832.1|1812.1|1831.39|1811.39|22
1639544430000|2021-12-15 05:00:30|1831.4|1811.4|1831.26|1811.26|1831.4|1811.4|1831.13|1811.13|14
1639544440000|2021-12-15 05:00:40|1831.27|1811.27|1830.91|1810.91|1831.27|1811.27|1830.81|1810.81|8
1639544450000|2021-12-15 05:00:50|1830.9|1810.9|1829.5|1809.5|1830.9|1810.9|1829.5|1809.5|20
1639544460000|2021-12-15 05:01:00|1829.62|1809.62|1828.72|1808.72|1829.62|1809.62|1828.72|1808.72|24
1639544470000|2021-12-15 05:01:10|1828.73|1808.73|1828.77|1808.77|1828.8|1808.8|1828.32|1808.32|19
1639544480000|2021-12-15 05:01:20|1828.83|1808.83|1829.81|1809.81|1829.82|1809.82|1828.8|1808.8|14
1639544490000|2021-12-15 05:01:30|1829.8|1809.8|1829.85|1809.85|1830.01|1810.01|1829.66|1809.66|19
1639544500000|2021-12-15 05:01:40|1829.84|1809.84|1830.27|1810.27|1830.36|1810.36|1829.84|1809.84|23
1639544510000|2021-12-15 05:01:50|1830.32|1810.32|1830|1810|1830.35|1810.35|1830|1810|9
1639544520000|2021-12-15 05:02:00|1830.01|1810.01|1830.52|1810.52|1830.62|1810.62|1830|1810|21
1639544530000|2021-12-15 05:02:10|1830.53|1810.53|1832.09|1812.09|1832.09|1812.09|1830.51|1810.51|20
1639544540000|2021-12-15 05:02:20|1831.95|1811.95|1831.88|1811.88|1831.95|1811.95|1831.88|1811.88|4
1639544550000|2021-12-15 05:02:30|1832.44|1812.44|1832.44|1812.44|1832.44|1812.44|1832.44|1812.44|1
1639544560000|2021-12-15 05:02:40|1832.62|1812.62|1832.53|1812.53|1832.67|1812.67|1832.39|1812.39|7
1639544570000|2021-12-15 05:02:50|1832.42|1812.42|1832.15|1812.15|1832.54|1812.54|1832.15|1812.15|17
1639544580000|2021-12-15 05:03:00|1832.11|1812.11|1833.35|1813.35|1833.35|1813.35|1832.11|1812.11|13
1639544590000|2021-12-15 05:03:10|1833.34|1813.34|1833.89|1813.89|1833.95|1813.95|1833.34|1813.34|5
1639544600000|2021-12-15 05:03:20|1833.95|1813.95|1834.47|1814.47|1834.47|1814.47|1833.86|1813.86|8
1639544610000|2021-12-15 05:03:30|1834.54|1814.54|1834.56|1814.56|1834.56|1814.56|1834.46|1814.46|24
1639544620000|2021-12-15 05:03:40|1834.51|1814.51|1834.53|1814.53|1834.53|1814.53|1834.46|1814.46|3
1639544630000|2021-12-15 05:03:50|1834.55|1814.55|1833.56|1813.56|1834.58|1814.58|1833.56|1813.56|22
1639544640000|2021-12-15 05:04:00|1833.52|1813.52|1833.47|1813.47|1833.52|1813.52|1833.24|1813.24|27
1639544650000|2021-12-15 05:04:10|1833.44|1813.44|1833.03|1813.03|1833.56|1813.56|1833.02|1813.02|22
1639544660000|2021-12-15 05:04:20|1833.2|1813.2|1833.86|1813.86|1834.32|1814.32|1833.2|1813.2|29
1639544670000|2021-12-15 05:04:30|1833.88|1813.88|1833.67|1813.67|1833.88|1813.88|1833.56|1813.56|24
1639544680000|2021-12-15 05:04:40|1833.55|1813.55|1833.57|1813.57|1833.57|1813.57|1833.2|1813.2|21
1639544690000|2021-12-15 05:04:50|1833.58|1813.58|1835.46|1815.46|1835.46|1815.46|1833.54|1813.54|23
1639544700000|2021-12-15 05:05:00|1835.47|1815.47|1834.98|1814.98|1835.62|1815.62|1834.96|1814.96|21
1639544710000|2021-12-15 05:05:10|1834.99|1814.99|1835.76|1815.76|1836.27|1816.27|1834.99|1814.99|29
1639544720000|2021-12-15 05:05:20|1835.74|1815.74|1835.64|1815.64|1835.79|1815.79|1835.56|1815.56|19
1639544730000|2021-12-15 05:05:30|1835.61|1815.61|1836.15|1816.15|1836.17|1816.17|1835.51|1815.51|14
1639544740000|2021-12-15 05:05:40|1836.17|1816.17|1837.29|1817.29|1837.3|1817.3|1836.17|1816.17|10
1639544750000|2021-12-15 05:05:50|1837.3|1817.3|1836.94|1816.94|1837.53|1817.53|1836.78|1816.78|29
1639544760000|2021-12-15 05:06:00|1836.93|1816.93|1836.49|1816.49|1836.93|1816.93|1836.49|1816.49|29
1639544770000|2021-12-15 05:06:10|1836.16|1816.16|1835.93|1815.93|1836.22|1816.22|1835.92|1815.92|29
1639544780000|2021-12-15 05:06:20|1835.91|1815.91|1835.81|1815.81|1835.96|1815.96|1835.62|1815.62|22
1639544790000|2021-12-15 05:06:30|1835.61|1815.61|1834.99|1814.99|1835.61|1815.61|1834.99|1814.99|25
1639544800000|2021-12-15 05:06:40|1834.97|1814.97|1834.9|1814.9|1835.07|1815.07|1834.73|1814.73|18
1639544810000|2021-12-15 05:06:50|1834.92|1814.92|1833.19|1813.19|1834.92|1814.92|1833.19|1813.19|23
1639544820000|2021-12-15 05:07:00|1833.17|1813.17|1833|1813|1833.23|1813.23|1832.89|1812.89|29
1639544830000|2021-12-15 05:07:10|1833.01|1813.01|1834.48|1814.48|1834.69|1814.69|1833.01|1813.01|32
1639544840000|2021-12-15 05:07:20|1834.46|1814.46|1834.72|1814.72|1834.72|1814.72|1834.46|1814.46|13
1639544850000|2021-12-15 05:07:30|1834.73|1814.73|1834.9|1814.9|1835|1815|1834.71|1814.71|7
1639544860000|2021-12-15 05:07:40|1834.89|1814.89|1835.71|1815.71|1835.88|1815.88|1834.89|1814.89|28
1639544870000|2021-12-15 05:07:50|1835.7|1815.7|1835.68|1815.68|1835.75|1815.75|1835.62|1815.62|10
1639544880000|2021-12-15 05:08:00|1835.75|1815.75|1835.35|1815.35|1835.95|1815.95|1835.35|1815.35|19
1639544890000|2021-12-15 05:08:10|1835.32|1815.32|1835.27|1815.27|1835.32|1815.32|1835.27|1815.27|9
1639544900000|2021-12-15 05:08:20|1835.34|1815.34|1835.73|1815.73|1835.73|1815.73|1834.68|1814.68|18
1639544910000|2021-12-15 05:08:30|1835.7|1815.7|1835.84|1815.84|1835.88|1815.88|1835.66|1815.66|12
1639544920000|2021-12-15 05:08:40|1835.87|1815.87|1835.76|1815.76|1836.08|1816.08|1835.74|1815.74|13
1639544930000|2021-12-15 05:08:50|1835.74|1815.74|1835.96|1815.96|1835.96|1815.96|1835.74|1815.74|8
1639544940000|2021-12-15 05:09:00|1835.97|1815.97|1835.74|1815.74|1836.29|1816.29|1835.74|1815.74|13
1639544950000|2021-12-15 05:09:10|1835.7|1815.7|1835.89|1815.89|1835.89|1815.89|1835.7|1815.7|11
1639544960000|2021-12-15 05:09:20|1835.88|1815.88|1836.48|1816.48|1836.65|1816.65|1835.84|1815.84|11
1639544970000|2021-12-15 05:09:30|1836.45|1816.45|1836.26|1816.26|1836.48|1816.48|1836.05|1816.05|15
1639544980000|2021-12-15 05:09:40|1836.3|1816.3|1836.3|1816.3|1836.3|1816.3|1836.25|1816.25|8
1639544990000|2021-12-15 05:09:50|1836.27|1816.27|1835.93|1815.93|1836.31|1816.31|1835.86|1815.86|17
1639545000000|2021-12-15 05:10:00|1835.95|1815.95|1836.13|1816.13|1836.25|1816.25|1835.95|1815.95|11
1639545010000|2021-12-15 05:10:10|1836.15|1816.15|1836.6|1816.6|1836.91|1816.91|1836.15|1816.15|15
1639545020000|2021-12-15 05:10:20|1836.45|1816.45|1834.57|1814.57|1836.6|1816.6|1834.57|1814.57|24
1639545030000|2021-12-15 05:10:30|1834.33|1814.33|1833.98|1813.98|1834.43|1814.43|1833.69|1813.69|28
1639545040000|2021-12-15 05:10:40|1834.02|1814.02|1834.13|1814.13|1834.13|1814.13|1833.97|1813.97|8
1639545050000|2021-12-15 05:10:50|1834.16|1814.16|1832.7|1812.7|1834.16|1814.16|1832.7|1812.7|25
1639545060000|2021-12-15 05:11:00|1832.65|1812.65|1830.92|1810.92|1832.65|1812.65|1830.86|1810.86|35
1639545070000|2021-12-15 05:11:10|1830.96|1810.96|1829.56|1809.56|1831.07|1811.07|1829.56|1809.56|35
1639545080000|2021-12-15 05:11:20|1829.27|1809.27|1827.95|1807.95|1829.38|1809.38|1827.95|1807.95|37
1639545090000|2021-12-15 05:11:30|1827.89|1807.89|1826.88|1806.88|1827.89|1807.89|1826.55|1806.55|32
1639545100000|2021-12-15 05:11:40|1827.13|1807.13|1827.99|1807.99|1828.09|1808.09|1827.13|1807.13|32
1639545110000|2021-12-15 05:11:50|1827.97|1807.97|1828.11|1808.11|1828.17|1808.17|1827.7|1807.7|22
1639545120000|2021-12-15 05:12:00|1828.09|1808.09|1827.6|1807.6|1828.33|1808.33|1827.57|1807.57|27
1639545130000|2021-12-15 05:12:10|1827.63|1807.63|1827.48|1807.48|1827.94|1807.94|1827.43|1807.43|30
1639545140000|2021-12-15 05:12:20|1827.51|1807.51|1826.01|1806.01|1827.55|1807.55|1825.94|1805.94|27
1639545150000|2021-12-15 05:12:30|1825.98|1805.98|1826.04|1806.04|1826.04|1806.04|1825.51|1805.51|30
1639545160000|2021-12-15 05:12:40|1826.16|1806.16|1826.01|1806.01|1826.23|1806.23|1825.84|1805.84|24
1639545170000|2021-12-15 05:12:50|1826.03|1806.03|1825.43|1805.43|1826.03|1806.03|1825.43|1805.43|20
1639545180000|2021-12-15 05:13:00|1825.42|1805.42|1826.65|1806.65|1827.17|1807.17|1825.42|1805.42|16
1639545190000|2021-12-15 05:13:10|1826.25|1806.25|1825.65|1805.65|1826.75|1806.75|1825.51|1805.51|16
1639545200000|2021-12-15 05:13:20|1825.72|1805.72|1825.9|1805.9|1825.92|1805.92|1825.69|1805.69|17
1639545210000|2021-12-15 05:13:30|1825.85|1805.85|1826.03|1806.03|1826.04|1806.04|1825.85|1805.85|23
1639545220000|2021-12-15 05:13:40|1826.04|1806.04|1826.29|1806.29|1826.38|1806.38|1825.7|1805.7|19
1639545230000|2021-12-15 05:13:50|1826.19|1806.19|1828.18|1808.18|1828.34|1808.34|1826.19|1806.19|29
1639545240000|2021-12-15 05:14:00|1828.19|1808.19|1827.86|1807.86|1828.4|1808.4|1827.69|1807.69|21
1639545250000|2021-12-15 05:14:10|1828|1808|1828.61|1808.61|1828.68|1808.68|1828|1808|23
1639545260000|2021-12-15 05:14:20|1828.65|1808.65|1828.57|1808.57|1828.66|1808.66|1828.57|1808.57|10
1639545270000|2021-12-15 05:14:30|1828.59|1808.59|1829.32|1809.32|1829.32|1809.32|1828.23|1808.23|14
1639545280000|2021-12-15 05:14:40|1829.35|1809.35|1829.74|1809.74|1830.42|1810.42|1829.35|1809.35|14
1639545290000|2021-12-15 05:14:50|1829.62|1809.62|1829.76|1809.76|1829.76|1809.76|1829.57|1809.57|19
1639545300000|2021-12-15 05:15:00|1829.69|1809.69|1829.52|1809.52|1829.7|1809.7|1829.52|1809.52|21
1639545310000|2021-12-15 05:15:10|1829.53|1809.53|1830.01|1810.01|1830.1|1810.1|1829.51|1809.51|18
1639545320000|2021-12-15 05:15:20|1830.05|1810.05|1829.68|1809.68|1830.05|1810.05|1829.51|1809.51|27
1639545330000|2021-12-15 05:15:30|1829.3|1809.3|1828.87|1808.87|1829.4|1809.4|1828.87|1808.87|30
1639545340000|2021-12-15 05:15:40|1829.09|1809.09|1828.46|1808.46|1830.11|1810.11|1828.46|1808.46|31
1639545350000|2021-12-15 05:15:50|1828.27|1808.27|1827.2|1807.2|1828.27|1808.27|1827.12|1807.12|33
1639545360000|2021-12-15 05:16:00|1827.4|1807.4|1827.45|1807.45|1827.69|1807.69|1827.3|1807.3|28
1639545370000|2021-12-15 05:16:10|1827.42|1807.42|1826.85|1806.85|1827.44|1807.44|1826.52|1806.52|26
1639545380000|2021-12-15 05:16:20|1826.67|1806.67|1826.21|1806.21|1827.07|1807.07|1826.21|1806.21|27
1639545390000|2021-12-15 05:16:30|1826.29|1806.29|1827.01|1807.01|1827.01|1807.01|1826.17|1806.17|31
1639545400000|2021-12-15 05:16:40|1827.36|1807.36|1827.5|1807.5|1827.7|1807.7|1827.35|1807.35|27
1639545410000|2021-12-15 05:16:50|1827.47|1807.47|1828.44|1808.44|1828.5|1808.5|1827.44|1807.44|25
1639545420000|2021-12-15 05:17:00|1828.43|1808.43|1827.37|1807.37|1828.47|1808.47|1827.33|1807.33|24
1639545430000|2021-12-15 05:17:10|1827.48|1807.48|1827.17|1807.17|1827.71|1807.71|1827.17|1807.17|19
1639545440000|2021-12-15 05:17:20|1827.21|1807.21|1827.58|1807.58|1827.58|1807.58|1827.19|1807.19|18
1639545450000|2021-12-15 05:17:30|1827.57|1807.57|1827.38|1807.38|1827.65|1807.65|1827.38|1807.38|29
1639545460000|2021-12-15 05:17:40|1827.18|1807.18|1827.32|1807.32|1827.4|1807.4|1827.05|1807.05|11
1639545470000|2021-12-15 05:17:50|1827.33|1807.33|1827.19|1807.19|1827.56|1807.56|1827.15|1807.15|28
1639545480000|2021-12-15 05:18:00|1826.8|1806.8|1827.35|1807.35|1827.46|1807.46|1826.67|1806.67|29
1639545490000|2021-12-15 05:18:10|1827.34|1807.34|1826.28|1806.28|1827.34|1807.34|1826.2|1806.2|25
1639545500000|2021-12-15 05:18:20|1826.33|1806.33|1826.28|1806.28|1826.37|1806.37|1825.84|1805.84|26
1639545510000|2021-12-15 05:18:30|1826.19|1806.19|1826.79|1806.79|1826.84|1806.84|1826.1|1806.1|16
1639545520000|2021-12-15 05:18:40|1826.83|1806.83|1826.47|1806.47|1826.85|1806.85|1826.43|1806.43|22
1639545530000|2021-12-15 05:18:50|1826.63|1806.63|1827.57|1807.57|1827.7|1807.7|1826.56|1806.56|27
1639545540000|2021-12-15 05:19:00|1827.58|1807.58|1827.51|1807.51|1827.66|1807.66|1827.51|1807.51|19
1639545550000|2021-12-15 05:19:10|1827.62|1807.62|1828.82|1808.82|1828.93|1808.93|1827.51|1807.51|25
1639545560000|2021-12-15 05:19:20|1828.71|1808.71|1828.63|1808.63|1829.24|1809.24|1828.59|1808.59|23
1639545570000|2021-12-15 05:19:30|1828.6|1808.6|1828.02|1808.02|1828.9|1808.9|1827.76|1807.76|23
1639545580000|2021-12-15 05:19:40|1827.84|1807.84|1827.24|1807.24|1828.04|1808.04|1827.24|1807.24|21
1639545590000|2021-12-15 05:19:50|1827.23|1807.23|1827.41|1807.41|1827.58|1807.58|1826.92|1806.92|16
1639545600000|2021-12-15 05:20:00|1827.37|1807.37|1827.52|1807.52|1827.57|1807.57|1827.09|1807.09|18
1639545610000|2021-12-15 05:20:10|1827.51|1807.51|1827.29|1807.29|1827.83|1807.83|1827.28|1807.28|23
1639545620000|2021-12-15 05:20:20|1827.28|1807.28|1827.03|1807.03|1827.39|1807.39|1826.89|1806.89|15
1639545630000|2021-12-15 05:20:30|1826.75|1806.75|1825.69|1805.69|1827.03|1807.03|1825.69|1805.69|12
1639545640000|2021-12-15 05:20:40|1825.71|1805.71|1825.55|1805.55|1825.71|1805.71|1825.55|1805.55|6
1639545650000|2021-12-15 05:20:50|1825.58|1805.58|1824.82|1804.82|1825.58|1805.58|1824.77|1804.77|23
1639545660000|2021-12-15 05:21:00|1824.81|1804.81|1824.45|1804.45|1824.96|1804.96|1824.39|1804.39|12
1639545670000|2021-12-15 05:21:10|1824.6|1804.6|1824.74|1804.74|1824.74|1804.74|1824.57|1804.57|13
1639545680000|2021-12-15 05:21:20|1824.76|1804.76|1825.54|1805.54|1825.54|1805.54|1824.76|1804.76|6
1639545690000|2021-12-15 05:21:30|1825.52|1805.52|1826.12|1806.12|1826.44|1806.44|1825.52|1805.52|12
1639545700000|2021-12-15 05:21:40|1826.1|1806.1|1825.67|1805.67|1826.16|1806.16|1825.67|1805.67|9
1639545710000|2021-12-15 05:21:50|1825.68|1805.68|1827.46|1807.46|1827.59|1807.59|1825.68|1805.68|12
1639545720000|2021-12-15 05:22:00|1827.57|1807.57|1828.51|1808.51|1828.53|1808.53|1827.56|1807.56|10
1639545730000|2021-12-15 05:22:10|1828.6|1808.6|1828.48|1808.48|1828.6|1808.6|1828.46|1808.46|11
1639545740000|2021-12-15 05:22:20|1828.65|1808.65|1828.65|1808.65|1828.65|1808.65|1828.65|1808.65|1
1639545750000|2021-12-15 05:22:30|1828.71|1808.71|1829.68|1809.68|1829.68|1809.68|1828.71|1808.71|12
1639545760000|2021-12-15 05:22:40|1829.71|1809.71|1830.7|1810.7|1830.96|1810.96|1829.71|1809.71|13
1639545770000|2021-12-15 05:22:50|1830.63|1810.63|1830.63|1810.63|1830.63|1810.63|1830.63|1810.63|1
1639545780000|2021-12-15 05:23:00|1831.17|1811.17|1831.42|1811.42|1831.82|1811.82|1830.78|1810.78|22
1639545790000|2021-12-15 05:23:10|1831.46|1811.46|1831.53|1811.53|1831.58|1811.58|1831.46|1811.46|11
1639545800000|2021-12-15 05:23:20|1831.54|1811.54|1831.71|1811.71|1831.71|1811.71|1831.51|1811.51|6
1639545810000|2021-12-15 05:23:30|1831.66|1811.66|1831.66|1811.66|1831.66|1811.66|1831.66|1811.66|1
1639545820000|2021-12-15 05:23:40|1831.71|1811.71|1831.76|1811.76|1831.76|1811.76|1831.71|1811.71|3
1639545830000|2021-12-15 05:23:50|1831.99|1811.99|1831.78|1811.78|1832.08|1812.08|1831.73|1811.73|4
1639545840000|2021-12-15 05:24:00|1831.92|1811.92|1831.89|1811.89|1831.92|1811.92|1831.77|1811.77|5
1639545850000|2021-12-15 05:24:10|1831.95|1811.95|1831.27|1811.27|1831.95|1811.95|1830.81|1810.81|16
1639545860000|2021-12-15 05:24:20|1831.23|1811.23|1831.09|1811.09|1831.23|1811.23|1830.96|1810.96|8
1639545870000|2021-12-15 05:24:30|1831.05|1811.05|1830.7|1810.7|1831.13|1811.13|1830.7|1810.7|8
1639545880000|2021-12-15 05:24:40|1830.73|1810.73|1830.62|1810.62|1830.73|1810.73|1830.62|1810.62|2
1639545890000|2021-12-15 05:24:50|1830.9|1810.9|1831.17|1811.17|1831.2|1811.2|1830.9|1810.9|5
1639545900000|2021-12-15 05:25:00|1831.19|1811.19|1830.93|1810.93|1831.32|1811.32|1830.84|1810.84|13
1639545920000|2021-12-15 05:25:20|1830.92|1810.92|1830.78|1810.78|1831.15|1811.15|1830.68|1810.68|21
1639545930000|2021-12-15 05:25:30|1830.77|1810.77|1829.67|1809.67|1830.77|1810.77|1829.67|1809.67|18
1639545940000|2021-12-15 05:25:40|1829.76|1809.76|1829.95|1809.95|1829.95|1809.95|1829.61|1809.61|26
1639545950000|2021-12-15 05:25:50|1830|1810|1830.14|1810.14|1830.34|1810.34|1829.97|1809.97|23
1639545960000|2021-12-15 05:26:00|1830.13|1810.13|1830.22|1810.22|1830.55|1810.55|1830.13|1810.13|33
1639545970000|2021-12-15 05:26:10|1830.21|1810.21|1830.28|1810.28|1830.39|1810.39|1830.17|1810.17|17
1639545980000|2021-12-15 05:26:20|1830.29|1810.29|1830.53|1810.53|1830.53|1810.53|1830.27|1810.27|21
1639545990000|2021-12-15 05:26:30|1830.51|1810.51|1830.08|1810.08|1830.64|1810.64|1829.94|1809.94|30
1639546000000|2021-12-15 05:26:40|1830.07|1810.07|1830.1|1810.1|1830.43|1810.43|1830.02|1810.02|22
1639546010000|2021-12-15 05:26:50|1830.11|1810.11|1831.29|1811.29|1831.35|1811.35|1830.09|1810.09|15
1639546020000|2021-12-15 05:27:00|1831.3|1811.3|1831.53|1811.53|1831.74|1811.74|1831.29|1811.29|12
1639546030000|2021-12-15 05:27:10|1831.52|1811.52|1831.69|1811.69|1831.69|1811.69|1831.52|1811.52|8
1639546040000|2021-12-15 05:27:20|1831.68|1811.68|1831.71|1811.71|1831.71|1811.71|1831.65|1811.65|11
1639546050000|2021-12-15 05:27:30|1831.66|1811.66|1831.27|1811.27|1831.7|1811.7|1831.08|1811.08|22
1639546060000|2021-12-15 05:27:40|1831.25|1811.25|1831.02|1811.02|1831.29|1811.29|1830.96|1810.96|16
1639546070000|2021-12-15 05:27:50|1831.11|1811.11|1831.05|1811.05|1831.16|1811.16|1831.04|1811.04|10
1639546080000|2021-12-15 05:28:00|1831.04|1811.04|1830.95|1810.95|1831.09|1811.09|1830.89|1810.89|29
1639546090000|2021-12-15 05:28:10|1830.87|1810.87|1830.97|1810.97|1831.11|1811.11|1830.84|1810.84|21
1639546100000|2021-12-15 05:28:20|1830.94|1810.94|1830.91|1810.91|1831.09|1811.09|1830.85|1810.85|20
1639546110000|2021-12-15 05:28:30|1830.97|1810.97|1831.49|1811.49|1831.49|1811.49|1830.68|1810.68|17
1639546120000|2021-12-15 05:28:40|1831.5|1811.5|1832.59|1812.59|1832.59|1812.59|1831.5|1811.5|11
1639546130000|2021-12-15 05:28:50|1832.57|1812.57|1833.59|1813.59|1833.66|1813.66|1832.57|1812.57|18
1639546140000|2021-12-15 05:29:00|1833.63|1813.63|1832.87|1812.87|1833.65|1813.65|1832.87|1812.87|24
1639546150000|2021-12-15 05:29:10|1832.85|1812.85|1832.75|1812.75|1833|1813|1832.71|1812.71|19
1639546160000|2021-12-15 05:29:20|1832.74|1812.74|1832.32|1812.32|1832.75|1812.75|1832.25|1812.25|18
1639546170000|2021-12-15 05:29:30|1832.07|1812.07|1831.2|1811.2|1832.07|1812.07|1831.14|1811.14|14
1639546180000|2021-12-15 05:29:40|1831.19|1811.19|1831.87|1811.87|1831.91|1811.91|1831.13|1811.13|20
1639546190000|2021-12-15 05:29:50|1831.82|1811.82|1831.24|1811.24|1832.24|1812.24|1831.22|1811.22|31
1639546200000|2021-12-15 05:30:00|1831.23|1811.23|1830.75|1810.75|1831.23|1811.23|1830.75|1810.75|12
1639546210000|2021-12-15 05:30:10|1830.74|1810.74|1830.61|1810.61|1830.74|1810.74|1830.6|1810.6|4
1639546220000|2021-12-15 05:30:20|1830.58|1810.58|1830.99|1810.99|1831.01|1811.01|1830.44|1810.44|19
1639546230000|2021-12-15 05:30:30|1831|1811|1832.33|1812.33|1832.33|1812.33|1831|1811|17
1639546240000|2021-12-15 05:30:40|1832.34|1812.34|1832.34|1812.34|1832.34|1812.34|1832.34|1812.34|1
1639546250000|2021-12-15 05:30:50|1832.42|1812.42|1834|1814|1834.24|1814.24|1832.42|1812.42|12
1639546260000|2021-12-15 05:31:00|1833.94|1813.94|1834.71|1814.71|1834.83|1814.83|1833.94|1813.94|19
1639546270000|2021-12-15 05:31:10|1834.72|1814.72|1834.72|1814.72|1834.82|1814.82|1834.72|1814.72|8
1639546280000|2021-12-15 05:31:20|1834.73|1814.73|1834.7|1814.7|1834.75|1814.75|1834.7|1814.7|4
1639546290000|2021-12-15 05:31:30|1834.66|1814.66|1834.18|1814.18|1834.66|1814.66|1833.96|1813.96|25
1639546300000|2021-12-15 05:31:40|1834|1814|1834.44|1814.44|1834.69|1814.69|1834|1814|13
1639546310000|2021-12-15 05:31:50|1834.39|1814.39|1834.4|1814.4|1834.6|1814.6|1834.11|1814.11|23
1639546320000|2021-12-15 05:32:00|1834.38|1814.38|1834.8|1814.8|1834.8|1814.8|1834.12|1814.12|12
1639546330000|2021-12-15 05:32:10|1834.82|1814.82|1837.51|1817.51|1837.51|1817.51|1834.82|1814.82|15
1639546340000|2021-12-15 05:32:20|1837.75|1817.75|1837.35|1817.35|1837.75|1817.75|1837.19|1817.19|10
1639546350000|2021-12-15 05:32:30|1837.36|1817.36|1836.6|1816.6|1837.41|1817.41|1836.56|1816.56|20
1639546360000|2021-12-15 05:32:40|1836.62|1816.62|1837.31|1817.31|1837.31|1817.31|1836.62|1816.62|12
1639546370000|2021-12-15 05:32:50|1837.24|1817.24|1837.37|1817.37|1837.37|1817.37|1837.22|1817.22|15
1639546380000|2021-12-15 05:33:00|1837.31|1817.31|1837.02|1817.02|1837.37|1817.37|1836.76|1816.76|27
1639546390000|2021-12-15 05:33:10|1837.12|1817.12|1837|1817|1837.54|1817.54|1836.84|1816.84|21
1639546400000|2021-12-15 05:33:20|1836.89|1816.89|1836.87|1816.87|1836.94|1816.94|1836.79|1816.79|20
1639546410000|2021-12-15 05:33:30|1836.86|1816.86|1836.87|1816.87|1837.13|1817.13|1836.75|1816.75|18
1639546420000|2021-12-15 05:33:40|1836.97|1816.97|1837.16|1817.16|1837.16|1817.16|1836.86|1816.86|17
1639546430000|2021-12-15 05:33:50|1837.18|1817.18|1837.13|1817.13|1837.19|1817.19|1837.13|1817.13|13
1639546440000|2021-12-15 05:34:00|1837.15|1817.15|1837.57|1817.57|1837.57|1817.57|1836.9|1816.9|23
1639546450000|2021-12-15 05:34:10|1837.6|1817.6|1837.6|1817.6|1837.6|1817.6|1837.56|1817.56|5
1639546460000|2021-12-15 05:34:20|1837.54|1817.54|1837.6|1817.6|1837.6|1817.6|1837.54|1817.54|7
1639546470000|2021-12-15 05:34:30|1837.54|1817.54|1837.27|1817.27|1837.63|1817.63|1837.27|1817.27|17
1639546480000|2021-12-15 05:34:40|1837.25|1817.25|1836.77|1816.77|1837.25|1817.25|1836.22|1816.22|25
1639546490000|2021-12-15 05:34:50|1836.79|1816.79|1836.52|1816.52|1836.79|1816.79|1836.51|1816.51|7
1639546500000|2021-12-15 05:35:00|1836.5|1816.5|1837.21|1817.21|1837.48|1817.48|1836.46|1816.46|16
1639546510000|2021-12-15 05:35:10|1837.13|1817.13|1837.31|1817.31|1837.31|1817.31|1836.79|1816.79|16
1639546520000|2021-12-15 05:35:20|1837.33|1817.33|1838.41|1818.41|1838.41|1818.41|1837.33|1817.33|12
1639546530000|2021-12-15 05:35:30|1838.3|1818.3|1838.67|1818.67|1838.98|1818.98|1838.3|1818.3|9
1639546540000|2021-12-15 05:35:40|1838.68|1818.68|1838.71|1818.71|1838.71|1818.71|1838.58|1818.58|5
1639546550000|2021-12-15 05:35:50|1838.78|1818.78|1838.47|1818.47|1838.83|1818.83|1838.47|1818.47|5
1639546560000|2021-12-15 05:36:00|1838.69|1818.69|1838.52|1818.52|1838.69|1818.69|1838.52|1818.52|2
1639546570000|2021-12-15 05:36:10|1838.69|1818.69|1838.82|1818.82|1838.95|1818.95|1838.69|1818.69|8
1639546590000|2021-12-15 05:36:30|1838.6|1818.6|1839.58|1819.58|1839.58|1819.58|1838.4|1818.4|14
1639546600000|2021-12-15 05:36:40|1839.62|1819.62|1839.62|1819.62|1839.62|1819.62|1839.62|1819.62|1
1639546610000|2021-12-15 05:36:50|1839.66|1819.66|1839.66|1819.66|1839.66|1819.66|1839.66|1819.66|1
1639546620000|2021-12-15 05:37:00|1839.57|1819.57|1839.65|1819.65|1840.42|1820.42|1839.57|1819.57|15
1639546630000|2021-12-15 05:37:10|1839.58|1819.58|1839.69|1819.69|1839.84|1819.84|1839.57|1819.57|25
1639546640000|2021-12-15 05:37:20|1839.72|1819.72|1840|1820|1840.08|1820.08|1839.7|1819.7|23
1639546650000|2021-12-15 05:37:30|1839.89|1819.89|1839.7|1819.7|1839.89|1819.89|1839.07|1819.07|27
1639546660000|2021-12-15 05:37:40|1839.61|1819.61|1840.02|1820.02|1840.02|1820.02|1839.61|1819.61|25
1639546670000|2021-12-15 05:37:50|1840.01|1820.01|1840.61|1820.61|1840.61|1820.61|1839.96|1819.96|13
1639546680000|2021-12-15 05:38:00|1840.55|1820.55|1839.71|1819.71|1840.56|1820.56|1839.71|1819.71|12
1639546690000|2021-12-15 05:38:10|1839.22|1819.22|1837.1|1817.1|1839.3|1819.3|1837.02|1817.02|32
1639546700000|2021-12-15 05:38:20|1837.15|1817.15|1837.51|1817.51|1837.68|1817.68|1837|1817|34
1639546710000|2021-12-15 05:38:30|1837.59|1817.59|1837.77|1817.77|1837.88|1817.88|1837.53|1817.53|20
1639546720000|2021-12-15 05:38:40|1837.75|1817.75|1837.69|1817.69|1837.81|1817.81|1837.49|1817.49|14
1639546730000|2021-12-15 05:38:50|1837.49|1817.49|1837.55|1817.55|1837.87|1817.87|1837.49|1817.49|24
1639546740000|2021-12-15 05:39:00|1837.62|1817.62|1837.09|1817.09|1837.62|1817.62|1837.09|1817.09|32
1639546750000|2021-12-15 05:39:10|1837.06|1817.06|1836.43|1816.43|1837.06|1817.06|1836.26|1816.26|29
1639546760000|2021-12-15 05:39:20|1836.39|1816.39|1836.05|1816.05|1836.39|1816.39|1836.05|1816.05|19
1639546770000|2021-12-15 05:39:30|1836.06|1816.06|1836.04|1816.04|1836.27|1816.27|1836.04|1816.04|25
1639546780000|2021-12-15 05:39:40|1836.06|1816.06|1836.38|1816.38|1836.49|1816.49|1835.89|1815.89|15
1639546790000|2021-12-15 05:39:50|1836.46|1816.46|1837.36|1817.36|1837.39|1817.39|1836.46|1816.46|18
1639546800000|2021-12-15 05:40:00|1837.37|1817.37|1836.79|1816.79|1837.5|1817.5|1836.79|1816.79|17
1639546810000|2021-12-15 05:40:10|1836.81|1816.81|1836.26|1816.26|1836.81|1816.81|1836.14|1816.14|19
1639546820000|2021-12-15 05:40:20|1836.27|1816.27|1836.16|1816.16|1836.36|1816.36|1836.16|1816.16|19
1639546830000|2021-12-15 05:40:30|1836.19|1816.19|1836.62|1816.62|1836.62|1816.62|1836.07|1816.07|25
1639546840000|2021-12-15 05:40:40|1836.6|1816.6|1836.58|1816.58|1836.83|1816.83|1836.56|1816.56|20
1639546850000|2021-12-15 05:40:50|1836.7|1816.7|1836.61|1816.61|1836.81|1816.81|1836.58|1816.58|23
1639546860000|2021-12-15 05:41:00|1836.58|1816.58|1836.54|1816.54|1836.61|1816.61|1836.47|1816.47|20
1639546870000|2021-12-15 05:41:10|1836.6|1816.6|1836.69|1816.69|1836.76|1816.76|1836.6|1816.6|17
1639546880000|2021-12-15 05:41:20|1836.75|1816.75|1837.01|1817.01|1837.03|1817.03|1836.75|1816.75|9
1639546890000|2021-12-15 05:41:30|1837.14|1817.14|1837.71|1817.71|1837.71|1817.71|1837.14|1817.14|6
1639546900000|2021-12-15 05:41:40|1838|1818|1837.83|1817.83|1838.39|1818.39|1837.8|1817.8|13
1639546910000|2021-12-15 05:41:50|1837.82|1817.82|1837.04|1817.04|1837.86|1817.86|1837.03|1817.03|26
1639546920000|2021-12-15 05:42:00|1837.17|1817.17|1836.49|1816.49|1837.37|1817.37|1836.2|1816.2|32
1639546930000|2021-12-15 05:42:10|1836.48|1816.48|1836.95|1816.95|1837.04|1817.04|1836.37|1816.37|24
1639546940000|2021-12-15 05:42:20|1837.02|1817.02|1837.34|1817.34|1837.39|1817.39|1837|1817|11
1639546950000|2021-12-15 05:42:30|1837.33|1817.33|1838.14|1818.14|1838.14|1818.14|1837.19|1817.19|19
1639546960000|2021-12-15 05:42:40|1838.07|1818.07|1838.42|1818.42|1838.55|1818.55|1838.07|1818.07|17
1639546970000|2021-12-15 05:42:50|1838.44|1818.44|1838.04|1818.04|1838.5|1818.5|1838|1818|26
1639546980000|2021-12-15 05:43:00|1838|1818|1837.84|1817.84|1838.05|1818.05|1837.75|1817.75|12
1639546990000|2021-12-15 05:43:10|1837.83|1817.83|1837.84|1817.84|1838.23|1818.23|1837.78|1817.78|17
1639547000000|2021-12-15 05:43:20|1838.06|1818.06|1838.51|1818.51|1838.51|1818.51|1838.06|1818.06|4
1639547010000|2021-12-15 05:43:30|1838.13|1818.13|1837.38|1817.38|1838.36|1818.36|1837.38|1817.38|16
1639547020000|2021-12-15 05:43:40|1837.41|1817.41|1837.16|1817.16|1837.41|1817.41|1837.1|1817.1|22
1639547030000|2021-12-15 05:43:50|1837.14|1817.14|1835.89|1815.89|1837.22|1817.22|1835.89|1815.89|26
1639547040000|2021-12-15 05:44:00|1835.88|1815.88|1835.75|1815.75|1835.96|1815.96|1835.75|1815.75|7
1639547050000|2021-12-15 05:44:10|1835.72|1815.72|1835.77|1815.77|1835.84|1815.84|1835.66|1815.66|11
1639547060000|2021-12-15 05:44:20|1835.76|1815.76|1835.24|1815.24|1835.77|1815.77|1835.24|1815.24|19
1639547070000|2021-12-15 05:44:30|1835.23|1815.23|1835.1|1815.1|1835.23|1815.23|1834.9|1814.9|14
1639547080000|2021-12-15 05:44:40|1835.09|1815.09|1835.67|1815.67|1835.67|1815.67|1834.8|1814.8|26
1639547090000|2021-12-15 05:44:50|1835.72|1815.72|1836.5|1816.5|1836.56|1816.56|1835.72|1815.72|14
1639547100000|2021-12-15 05:45:00|1836.34|1816.34|1835.3|1815.3|1836.38|1816.38|1835.09|1815.09|28
1639547110000|2021-12-15 05:45:10|1835.33|1815.33|1834.97|1814.97|1835.34|1815.34|1834.86|1814.86|19
1639547120000|2021-12-15 05:45:20|1834.96|1814.96|1834.42|1814.42|1835.02|1815.02|1834.38|1814.38|25
1639547130000|2021-12-15 05:45:30|1834.4|1814.4|1834.75|1814.75|1834.87|1814.87|1834.4|1814.4|14
1639547140000|2021-12-15 05:45:40|1834.74|1814.74|1834.83|1814.83|1834.83|1814.83|1834.73|1814.73|8
1639547150000|2021-12-15 05:45:50|1834.77|1814.77|1835.29|1815.29|1835.31|1815.31|1834.67|1814.67|19
1639547160000|2021-12-15 05:46:00|1835.3|1815.3|1835.31|1815.31|1835.42|1815.42|1835.29|1815.29|14
1639547170000|2021-12-15 05:46:10|1835.3|1815.3|1834.7|1814.7|1835.3|1815.3|1834.64|1814.64|16
1639547180000|2021-12-15 05:46:20|1834.78|1814.78|1834.88|1814.88|1834.96|1814.96|1834.77|1814.77|11
1639547190000|2021-12-15 05:46:30|1834.87|1814.87|1835.43|1815.43|1835.43|1815.43|1834.87|1814.87|19
1639547200000|2021-12-15 05:46:40|1835.42|1815.42|1834.27|1814.27|1835.42|1815.42|1834.25|1814.25|16
1639547210000|2021-12-15 05:46:50|1834.24|1814.24|1833.59|1813.59|1834.24|1814.24|1833.59|1813.59|28
1639547220000|2021-12-15 05:47:00|1833.6|1813.6|1832.72|1812.72|1833.6|1813.6|1832.66|1812.66|26
1639547230000|2021-12-15 05:47:10|1832.71|1812.71|1832.79|1812.79|1833.25|1813.25|1832.71|1812.71|25
1639547240000|2021-12-15 05:47:20|1832.78|1812.78|1832.9|1812.9|1833.16|1813.16|1832.73|1812.73|22
1639547250000|2021-12-15 05:47:30|1832.91|1812.91|1833.09|1813.09|1833.22|1813.22|1832.8|1812.8|18
1639547260000|2021-12-15 05:47:40|1833.07|1813.07|1833.24|1813.24|1833.58|1813.58|1833.01|1813.01|33
1639547270000|2021-12-15 05:47:50|1833.22|1813.22|1832.05|1812.05|1833.22|1813.22|1832.05|1812.05|27
1639547280000|2021-12-15 05:48:00|1832.06|1812.06|1833.49|1813.49|1833.51|1813.51|1832.06|1812.06|25
1639547290000|2021-12-15 05:48:10|1833.54|1813.54|1833.64|1813.64|1833.65|1813.65|1833.39|1813.39|22
1639547300000|2021-12-15 05:48:20|1833.63|1813.63|1834.09|1814.09|1834.13|1814.13|1833.56|1813.56|22
1639547310000|2021-12-15 05:48:30|1834.1|1814.1|1834.7|1814.7|1834.7|1814.7|1834.1|1814.1|10
1639547330000|2021-12-15 05:48:50|1834.61|1814.61|1834.81|1814.81|1834.89|1814.89|1834.61|1814.61|7
1639547340000|2021-12-15 05:49:00|1834.77|1814.77|1833.99|1813.99|1834.82|1814.82|1833.7|1813.7|24
1639547350000|2021-12-15 05:49:10|1834.04|1814.04|1834.35|1814.35|1834.38|1814.38|1833.99|1813.99|8
1639547360000|2021-12-15 05:49:20|1834.37|1814.37|1834.34|1814.34|1834.41|1814.41|1834.31|1814.31|7
1639547370000|2021-12-15 05:49:30|1834.35|1814.35|1833.2|1813.2|1834.45|1814.45|1833.2|1813.2|22
1639547380000|2021-12-15 05:49:40|1833.21|1813.21|1832.6|1812.6|1833.36|1813.36|1832.6|1812.6|20
1639547390000|2021-12-15 05:49:50|1832.58|1812.58|1832.49|1812.49|1832.58|1812.58|1832.47|1812.47|13
1639547400000|2021-12-15 05:50:00|1832.47|1812.47|1832.04|1812.04|1832.47|1812.47|1831.96|1811.96|16
1639547410000|2021-12-15 05:50:10|1832.02|1812.02|1831.9|1811.9|1832.12|1812.12|1831.9|1811.9|11
1639547420000|2021-12-15 05:50:20|1831.87|1811.87|1831.75|1811.75|1831.88|1811.88|1831.72|1811.72|20
1639547430000|2021-12-15 05:50:30|1831.8|1811.8|1831.79|1811.79|1831.83|1811.83|1831.74|1811.74|12
1639547440000|2021-12-15 05:50:40|1831.71|1811.71|1831.58|1811.58|1831.77|1811.77|1831.58|1811.58|7
1639547450000|2021-12-15 05:50:50|1831.56|1811.56|1831.56|1811.56|1831.58|1811.58|1831.54|1811.54|6
1639547460000|2021-12-15 05:51:00|1831.55|1811.55|1830.63|1810.63|1831.55|1811.55|1830.63|1810.63|21
1639547470000|2021-12-15 05:51:10|1830.65|1810.65|1830.02|1810.02|1830.65|1810.65|1830.02|1810.02|18
1639547480000|2021-12-15 05:51:20|1830.04|1810.04|1830.02|1810.02|1830.04|1810.04|1830.02|1810.02|3
1639547490000|2021-12-15 05:51:30|1830.08|1810.08|1830.34|1810.34|1830.35|1810.35|1830.08|1810.08|17
1639547500000|2021-12-15 05:51:40|1830.15|1810.15|1830.05|1810.05|1830.15|1810.15|1830.05|1810.05|14
1639547510000|2021-12-15 05:51:50|1830.08|1810.08|1828.15|1808.15|1830.08|1810.08|1828.12|1808.12|33
1639547520000|2021-12-15 05:52:00|1827.98|1807.98|1828.94|1808.94|1829.06|1809.06|1827.98|1807.98|31
1639547530000|2021-12-15 05:52:10|1828.95|1808.95|1830.03|1810.03|1830.11|1810.11|1828.94|1808.94|20
1639547540000|2021-12-15 05:52:20|1830.11|1810.11|1829.17|1809.17|1830.11|1810.11|1829.17|1809.17|26
1639547550000|2021-12-15 05:52:30|1829.16|1809.16|1828.99|1808.99|1829.4|1809.4|1828.98|1808.98|13
1639547560000|2021-12-15 05:52:40|1828.98|1808.98|1829.36|1809.36|1829.49|1809.49|1828.98|1808.98|18
1639547570000|2021-12-15 05:52:50|1829.34|1809.34|1829.06|1809.06|1829.37|1809.37|1829.06|1809.06|23
1639547580000|2021-12-15 05:53:00|1829.04|1809.04|1829.03|1809.03|1829.04|1809.04|1828.96|1808.96|15
1639547590000|2021-12-15 05:53:10|1829.02|1809.02|1829.52|1809.52|1829.53|1809.53|1829|1809|15
1639547600000|2021-12-15 05:53:20|1829.53|1809.53|1830.55|1810.55|1830.55|1810.55|1829.53|1809.53|15
1639547610000|2021-12-15 05:53:30|1830.63|1810.63|1830.66|1810.66|1830.66|1810.66|1830.63|1810.63|2
1639547620000|2021-12-15 05:53:40|1830.62|1810.62|1831.62|1811.62|1831.65|1811.65|1830.62|1810.62|10
1639547630000|2021-12-15 05:53:50|1831.6|1811.6|1831.69|1811.69|1831.8|1811.8|1831.6|1811.6|7
1639547640000|2021-12-15 05:54:00|1831.65|1811.65|1831.4|1811.4|1831.69|1811.69|1831.4|1811.4|5
1639547650000|2021-12-15 05:54:10|1831.39|1811.39|1830.98|1810.98|1831.51|1811.51|1830.96|1810.96|18
1639547660000|2021-12-15 05:54:20|1830.99|1810.99|1831.01|1811.01|1831.02|1811.02|1830.98|1810.98|8
1639547670000|2021-12-15 05:54:30|1831.02|1811.02|1831.45|1811.45|1831.5|1811.5|1830.98|1810.98|10
1639547680000|2021-12-15 05:54:40|1831.5|1811.5|1832.34|1812.34|1832.34|1812.34|1831.41|1811.41|7
1639547690000|2021-12-15 05:54:50|1832.27|1812.27|1832.97|1812.97|1833.13|1813.13|1832.27|1812.27|7
1639547700000|2021-12-15 05:55:00|1833.1|1813.1|1834.01|1814.01|1834.01|1814.01|1833.1|1813.1|6
1639547710000|2021-12-15 05:55:10|1833.62|1813.62|1832.97|1812.97|1833.62|1813.62|1832.54|1812.54|17
1639547720000|2021-12-15 05:55:20|1832.9|1812.9|1833.17|1813.17|1833.17|1813.17|1832.83|1812.83|18
1639547730000|2021-12-15 05:55:30|1833.13|1813.13|1831.38|1811.38|1833.13|1813.13|1831.38|1811.38|20
1639547740000|2021-12-15 05:55:40|1831.25|1811.25|1830.76|1810.76|1831.39|1811.39|1830.76|1810.76|20
1639547750000|2021-12-15 05:55:50|1830.73|1810.73|1830.68|1810.68|1830.73|1810.73|1830.68|1810.68|6
1639547760000|2021-12-15 05:56:00|1830.81|1810.81|1831.33|1811.33|1831.33|1811.33|1830.8|1810.8|10
1639547770000|2021-12-15 05:56:10|1831.48|1811.48|1831.53|1811.53|1831.53|1811.53|1831.48|1811.48|4
1639547780000|2021-12-15 05:56:20|1831.85|1811.85|1831.61|1811.61|1831.85|1811.85|1831.61|1811.61|4
1639547790000|2021-12-15 05:56:30|1831.57|1811.57|1830.19|1810.19|1831.57|1811.57|1830.18|1810.18|27
1639547800000|2021-12-15 05:56:40|1830.18|1810.18|1829.98|1809.98|1830.18|1810.18|1829.71|1809.71|20
1639547810000|2021-12-15 05:56:50|1829.95|1809.95|1829.67|1809.67|1829.95|1809.95|1829.52|1809.52|20
1639547820000|2021-12-15 05:57:00|1829.61|1809.61|1829.21|1809.21|1829.61|1809.61|1829.21|1809.21|17
1639547830000|2021-12-15 05:57:10|1829.2|1809.2|1828.42|1808.42|1829.22|1809.22|1828.42|1808.42|22
1639547840000|2021-12-15 05:57:20|1828.41|1808.41|1828.63|1808.63|1828.75|1808.75|1828.41|1808.41|17
1639547850000|2021-12-15 05:57:30|1828.62|1808.62|1829.61|1809.61|1829.63|1809.63|1828.62|1808.62|15
1639547860000|2021-12-15 05:57:40|1829.59|1809.59|1830.37|1810.37|1830.37|1810.37|1829.55|1809.55|19
1639547870000|2021-12-15 05:57:50|1830.36|1810.36|1830.86|1810.86|1830.89|1810.89|1830.28|1810.28|12
1639547880000|2021-12-15 05:58:00|1831.25|1811.25|1832.53|1812.53|1832.53|1812.53|1831.25|1811.25|11
1639547890000|2021-12-15 05:58:10|1832.38|1812.38|1833.01|1813.01|1833.01|1813.01|1832.38|1812.38|3
1639547900000|2021-12-15 05:58:20|1833.09|1813.09|1833.61|1813.61|1833.67|1813.67|1833.09|1813.09|27
1639547910000|2021-12-15 05:58:30|1833.66|1813.66|1833.63|1813.63|1833.67|1813.67|1833.59|1813.59|24
1639547920000|2021-12-15 05:58:40|1833.66|1813.66|1833.82|1813.82|1833.89|1813.89|1833.66|1813.66|9
1639547930000|2021-12-15 05:58:50|1833.84|1813.84|1833.26|1813.26|1833.84|1813.84|1833.16|1813.16|18
1639547940000|2021-12-15 05:59:00|1833.29|1813.29|1832.3|1812.3|1833.29|1813.29|1832.23|1812.23|24
1639547950000|2021-12-15 05:59:10|1832.29|1812.29|1832.63|1812.63|1832.63|1812.63|1831.96|1811.96|17
1639547960000|2021-12-15 05:59:20|1832.62|1812.62|1833.29|1813.29|1833.3|1813.3|1832.62|1812.62|19
1639547970000|2021-12-15 05:59:30|1833.28|1813.28|1832.47|1812.47|1833.28|1813.28|1832.47|1812.47|22
1639547980000|2021-12-15 05:59:40|1832.45|1812.45|1832.02|1812.02|1832.45|1812.45|1832.01|1812.01|22
1639547990000|2021-12-15 05:59:50|1832.21|1812.21|1832.62|1812.62|1832.73|1812.73|1832.18|1812.18|27
1639548000000|2021-12-15 06:00:00|1832.65|1812.65|1834.85|1814.85|1834.85|1814.85|1832.65|1812.65|17
1639548010000|2021-12-15 06:00:10|1834.88|1814.88|1835.35|1815.35|1835.35|1815.35|1834.49|1814.49|13
1639548020000|2021-12-15 06:00:20|1835.37|1815.37|1834.16|1814.16|1835.37|1815.37|1833.88|1813.88|30
1639548030000|2021-12-15 06:00:30|1834.19|1814.19|1833.66|1813.66|1834.43|1814.43|1833.65|1813.65|18
1639548040000|2021-12-15 06:00:40|1833.65|1813.65|1833.19|1813.19|1833.85|1813.85|1833.18|1813.18|29
1639548050000|2021-12-15 06:00:50|1833.21|1813.21|1833.16|1813.16|1833.25|1813.25|1833.13|1813.13|20
1639548060000|2021-12-15 06:01:00|1832.97|1812.97|1833.08|1813.08|1833.18|1813.18|1832.63|1812.63|22
1639548070000|2021-12-15 06:01:10|1833.13|1813.13|1833.11|1813.11|1833.41|1813.41|1832.91|1812.91|14
1639548080000|2021-12-15 06:01:20|1833.02|1813.02|1832.47|1812.47|1833.07|1813.07|1832.47|1812.47|20
1639548090000|2021-12-15 06:01:30|1832.52|1812.52|1831.39|1811.39|1832.52|1812.52|1831.39|1811.39|20
1639548100000|2021-12-15 06:01:40|1831.38|1811.38|1831.33|1811.33|1831.45|1811.45|1831.33|1811.33|11
1639548110000|2021-12-15 06:01:50|1830.67|1810.67|1831.57|1811.57|1831.57|1811.57|1830.56|1810.56|23
1639548120000|2021-12-15 06:02:00|1831.56|1811.56|1831.71|1811.71|1831.71|1811.71|1831.55|1811.55|15
1639548130000|2021-12-15 06:02:10|1831.72|1811.72|1831.58|1811.58|1831.88|1811.88|1831.57|1811.57|18
1639548140000|2021-12-15 06:02:20|1831.69|1811.69|1832.4|1812.4|1833.04|1813.04|1831.67|1811.67|21
1639548150000|2021-12-15 06:02:30|1832.43|1812.43|1834.25|1814.25|1834.25|1814.25|1832.43|1812.43|13
1639548160000|2021-12-15 06:02:40|1834.14|1814.14|1834.22|1814.22|1834.34|1814.34|1834.14|1814.14|10
1639548170000|2021-12-15 06:02:50|1834.37|1814.37|1834.6|1814.6|1834.6|1814.6|1834.25|1814.25|8
1639548180000|2021-12-15 06:03:00|1834.59|1814.59|1834.86|1814.86|1835.28|1815.28|1834.59|1814.59|12
1639548190000|2021-12-15 06:03:10|1834.78|1814.78|1834.86|1814.86|1834.93|1814.93|1834.78|1814.78|3
1639548200000|2021-12-15 06:03:20|1834.76|1814.76|1835.64|1815.64|1835.97|1815.97|1834.76|1814.76|21
1639548210000|2021-12-15 06:03:30|1835.67|1815.67|1835.62|1815.62|1835.69|1815.69|1835.58|1815.58|21
1639548220000|2021-12-15 06:03:40|1835.63|1815.63|1835.19|1815.19|1835.64|1815.64|1835.01|1815.01|20
1639548230000|2021-12-15 06:03:50|1835.17|1815.17|1835.35|1815.35|1835.39|1815.39|1835.02|1815.02|21
1639548240000|2021-12-15 06:04:00|1835.31|1815.31|1835.21|1815.21|1835.44|1815.44|1835.11|1815.11|19
1639548250000|2021-12-15 06:04:10|1835.22|1815.22|1835.14|1815.14|1835.25|1815.25|1835.13|1815.13|15
1639548260000|2021-12-15 06:04:20|1835.15|1815.15|1835.69|1815.69|1835.7|1815.7|1834.87|1814.87|23
1639548270000|2021-12-15 06:04:30|1835.63|1815.63|1834.35|1814.35|1835.65|1815.65|1834.17|1814.17|28
1639548280000|2021-12-15 06:04:40|1834.43|1814.43|1834.73|1814.73|1834.88|1814.88|1834.43|1814.43|15
1639548290000|2021-12-15 06:04:50|1834.78|1814.78|1834.97|1814.97|1835.37|1815.37|1834.78|1814.78|25
1639548300000|2021-12-15 06:05:00|1834.92|1814.92|1834.24|1814.24|1835.09|1815.09|1834.23|1814.23|25
1639548310000|2021-12-15 06:05:10|1834.23|1814.23|1834.04|1814.04|1834.23|1814.23|1834.03|1814.03|15
1639548320000|2021-12-15 06:05:20|1834.06|1814.06|1834.07|1814.07|1834.07|1814.07|1834.06|1814.06|4
1639548330000|2021-12-15 06:05:30|1834.1|1814.1|1834.28|1814.28|1834.32|1814.32|1834.05|1814.05|22
1639548340000|2021-12-15 06:05:40|1834.06|1814.06|1834.06|1814.06|1834.28|1814.28|1833.79|1813.79|21
1639548350000|2021-12-15 06:05:50|1833.93|1813.93|1834.64|1814.64|1834.65|1814.65|1833.85|1813.85|20
1639548360000|2021-12-15 06:06:00|1834.65|1814.65|1834.8|1814.8|1834.8|1814.8|1834.65|1814.65|19
1639548370000|2021-12-15 06:06:10|1834.79|1814.79|1834.77|1814.77|1834.83|1814.83|1834.6|1814.6|25
1639548380000|2021-12-15 06:06:20|1834.76|1814.76|1834.39|1814.39|1834.76|1814.76|1834.37|1814.37|27
1639548390000|2021-12-15 06:06:30|1834.38|1814.38|1833.56|1813.56|1834.54|1814.54|1833.56|1813.56|21
1639548400000|2021-12-15 06:06:40|1833.59|1813.59|1833.88|1813.88|1834.03|1814.03|1833.58|1813.58|23
1639548410000|2021-12-15 06:06:50|1833.92|1813.92|1835.38|1815.38|1835.4|1815.4|1833.92|1813.92|22
1639548420000|2021-12-15 06:07:00|1836.16|1816.16|1838.12|1818.12|1838.22|1818.22|1836.16|1816.16|33
1639548430000|2021-12-15 06:07:10|1838.32|1818.32|1837.89|1817.89|1838.32|1818.32|1837.89|1817.89|21
1639548440000|2021-12-15 06:07:20|1837.88|1817.88|1837.42|1817.42|1838.32|1818.32|1837.33|1817.33|32
1639548450000|2021-12-15 06:07:30|1837.45|1817.45|1836.03|1816.03|1837.45|1817.45|1835.93|1815.93|29
1639548460000|2021-12-15 06:07:40|1836.02|1816.02|1836.57|1816.57|1836.57|1816.57|1835.98|1815.98|25
1639548470000|2021-12-15 06:07:50|1836.59|1816.59|1836.62|1816.62|1836.77|1816.77|1836.54|1816.54|11
1639548480000|2021-12-15 06:08:00|1836.6|1816.6|1836.4|1816.4|1836.71|1816.71|1835.98|1815.98|28
1639548490000|2021-12-15 06:08:10|1836.36|1816.36|1835.66|1815.66|1836.36|1816.36|1835.18|1815.18|26
1639548500000|2021-12-15 06:08:20|1835.67|1815.67|1835.61|1815.61|1835.77|1815.77|1835.54|1815.54|18
1639548510000|2021-12-15 06:08:30|1835.63|1815.63|1836.58|1816.58|1836.6|1816.6|1835.63|1815.63|18
1639548520000|2021-12-15 06:08:40|1836.59|1816.59|1837.57|1817.57|1837.63|1817.63|1836.56|1816.56|21
1639548530000|2021-12-15 06:08:50|1837.55|1817.55|1837.58|1817.58|1837.58|1817.58|1837.55|1817.55|17
1639548540000|2021-12-15 06:09:00|1837.57|1817.57|1837.6|1817.6|1837.6|1817.6|1837.54|1817.54|16
1639548550000|2021-12-15 06:09:10|1837.56|1817.56|1837.18|1817.18|1837.67|1817.67|1837.12|1817.12|27
1639548560000|2021-12-15 06:09:20|1837.15|1817.15|1836.66|1816.66|1837.26|1817.26|1836.63|1816.63|19
1639548570000|2021-12-15 06:09:30|1836.68|1816.68|1835.32|1815.32|1836.68|1816.68|1835.32|1815.32|20
1639548580000|2021-12-15 06:09:40|1835.19|1815.19|1834.79|1814.79|1835.42|1815.42|1834.74|1814.74|14
1639548590000|2021-12-15 06:09:50|1834.78|1814.78|1835.84|1815.84|1835.86|1815.86|1834.78|1814.78|30
1639548600000|2021-12-15 06:10:00|1835.8|1815.8|1835.77|1815.77|1835.84|1815.84|1835.71|1815.71|13
1639548610000|2021-12-15 06:10:10|1835.76|1815.76|1835.73|1815.73|1835.76|1815.76|1835.71|1815.71|18
1639548620000|2021-12-15 06:10:20|1835.72|1815.72|1835.36|1815.36|1835.72|1815.72|1835.07|1815.07|15
1639548630000|2021-12-15 06:10:30|1835.37|1815.37|1835.58|1815.58|1835.65|1815.65|1835.15|1815.15|26
1639548640000|2021-12-15 06:10:40|1835.6|1815.6|1835.76|1815.76|1835.76|1815.76|1835.6|1815.6|5
1639548650000|2021-12-15 06:10:50|1835.94|1815.94|1836.4|1816.4|1836.4|1816.4|1835.94|1815.94|5
1639548660000|2021-12-15 06:11:00|1836.47|1816.47|1836.47|1816.47|1836.5|1816.5|1836.47|1816.47|3
1639548670000|2021-12-15 06:11:10|1836.5|1816.5|1836.21|1816.21|1836.52|1816.52|1835.89|1815.89|16
1639548680000|2021-12-15 06:11:20|1836.25|1816.25|1834.96|1814.96|1836.25|1816.25|1834.92|1814.92|18
1639548690000|2021-12-15 06:11:30|1834.94|1814.94|1834.12|1814.12|1834.97|1814.97|1834.08|1814.08|19
1639548700000|2021-12-15 06:11:40|1834.11|1814.11|1833.25|1813.25|1834.4|1814.4|1833.25|1813.25|22
1639548710000|2021-12-15 06:11:50|1833.16|1813.16|1832.75|1812.75|1833.28|1813.28|1832.75|1812.75|15
1639548720000|2021-12-15 06:12:00|1832.84|1812.84|1832.57|1812.57|1832.84|1812.84|1832.54|1812.54|14
1639548730000|2021-12-15 06:12:10|1832.23|1812.23|1831.95|1811.95|1832.47|1812.47|1831.95|1811.95|24
1639548740000|2021-12-15 06:12:20|1831.94|1811.94|1831.88|1811.88|1831.95|1811.95|1831.85|1811.85|11
1639548750000|2021-12-15 06:12:30|1831.87|1811.87|1831.89|1811.89|1831.95|1811.95|1831.86|1811.86|14
1639548760000|2021-12-15 06:12:40|1831.88|1811.88|1832.56|1812.56|1832.56|1812.56|1831.86|1811.86|15
1639548770000|2021-12-15 06:12:50|1832.57|1812.57|1832.78|1812.78|1832.79|1812.79|1832.49|1812.49|22
1639548780000|2021-12-15 06:13:00|1832.74|1812.74|1832.74|1812.74|1832.79|1812.79|1832.6|1812.6|17
1639548790000|2021-12-15 06:13:10|1832.92|1812.92|1832.9|1812.9|1832.93|1812.93|1832.88|1812.88|5
1639548800000|2021-12-15 06:13:20|1832.94|1812.94|1833.6|1813.6|1833.74|1813.74|1832.88|1812.88|14
1639548810000|2021-12-15 06:13:30|1833.49|1813.49|1835.04|1815.04|1835.7|1815.7|1833.49|1813.49|25
1639548820000|2021-12-15 06:13:40|1835.02|1815.02|1834.69|1814.69|1835.15|1815.15|1834.41|1814.41|28
1639548830000|2021-12-15 06:13:50|1834.68|1814.68|1835.03|1815.03|1835.08|1815.08|1834.68|1814.68|21
1639548840000|2021-12-15 06:14:00|1835.08|1815.08|1835.06|1815.06|1835.53|1815.53|1835.03|1815.03|19
1639548850000|2021-12-15 06:14:10|1835.08|1815.08|1836.2|1816.2|1836.2|1816.2|1835.06|1815.06|18
1639548860000|2021-12-15 06:14:20|1836.26|1816.26|1836.57|1816.57|1836.76|1816.76|1835.8|1815.8|18
1639548870000|2021-12-15 06:14:30|1836.76|1816.76|1834.91|1814.91|1836.76|1816.76|1834.8|1814.8|29
1639548880000|2021-12-15 06:14:40|1834.9|1814.9|1833.92|1813.92|1835.04|1815.04|1833.81|1813.81|23
1639548890000|2021-12-15 06:14:50|1833.53|1813.53|1834|1814|1834.11|1814.11|1833.53|1813.53|17
1639548900000|2021-12-15 06:15:00|1833.99|1813.99|1833.34|1813.34|1833.99|1813.99|1833.34|1813.34|26
1639548910000|2021-12-15 06:15:10|1833.41|1813.41|1832.94|1812.94|1833.41|1813.41|1832.7|1812.7|19
1639548920000|2021-12-15 06:15:20|1832.7|1812.7|1833.88|1813.88|1833.98|1813.98|1832.7|1812.7|21
1639548930000|2021-12-15 06:15:30|1833.92|1813.92|1833.8|1813.8|1833.92|1813.92|1833.67|1813.67|25
1639548940000|2021-12-15 06:15:40|1833.83|1813.83|1834.55|1814.55|1834.58|1814.58|1833.83|1813.83|20
1639548950000|2021-12-15 06:15:50|1834.45|1814.45|1834.51|1814.51|1834.51|1814.51|1834.4|1814.4|6
1639548960000|2021-12-15 06:16:00|1834.44|1814.44|1834.44|1814.44|1834.44|1814.44|1834.43|1814.43|3
1639548970000|2021-12-15 06:16:10|1834.71|1814.71|1835.58|1815.58|1835.73|1815.73|1834.71|1814.71|14
1639548980000|2021-12-15 06:16:20|1835.88|1815.88|1837.82|1817.82|1837.97|1817.97|1835.87|1815.87|16
1639548990000|2021-12-15 06:16:30|1837.79|1817.79|1838.98|1818.98|1838.98|1818.98|1837.74|1817.74|26
1639549000000|2021-12-15 06:16:40|1839|1819|1838.9|1818.9|1839.1|1819.1|1838.81|1818.81|29
1639549010000|2021-12-15 06:16:50|1838.89|1818.89|1839.65|1819.65|1839.88|1819.88|1838.88|1818.88|35
1639549020000|2021-12-15 06:17:00|1839.67|1819.67|1839.79|1819.79|1839.94|1819.94|1839.41|1819.41|33
1639549030000|2021-12-15 06:17:10|1839.78|1819.78|1839.76|1819.76|1839.93|1819.93|1839.68|1819.68|19
1639549040000|2021-12-15 06:17:20|1839.81|1819.81|1839.49|1819.49|1839.91|1819.91|1839.45|1819.45|30
1639549050000|2021-12-15 06:17:30|1839.47|1819.47|1838.11|1818.11|1839.47|1819.47|1838.11|1818.11|22
1639549060000|2021-12-15 06:17:40|1838.06|1818.06|1837.92|1817.92|1838.06|1818.06|1837.7|1817.7|20
1639549070000|2021-12-15 06:17:50|1837.86|1817.86|1838.18|1818.18|1838.21|1818.21|1837.85|1817.85|25
1639549080000|2021-12-15 06:18:00|1838.12|1818.12|1838.93|1818.93|1838.96|1818.96|1837.94|1817.94|27
1639549090000|2021-12-15 06:18:10|1838.9|1818.9|1839.49|1819.49|1839.49|1819.49|1838.75|1818.75|18
1639549100000|2021-12-15 06:18:20|1839.5|1819.5|1839.52|1819.52|1839.62|1819.62|1839.47|1819.47|13
1639549110000|2021-12-15 06:18:30|1839.88|1819.88|1839.86|1819.86|1839.9|1819.9|1839.84|1819.84|12
1639549120000|2021-12-15 06:18:40|1839.82|1819.82|1839.84|1819.84|1840.5|1820.5|1839.77|1819.77|18
1639549130000|2021-12-15 06:18:50|1839.77|1819.77|1839.05|1819.05|1839.84|1819.84|1839.03|1819.03|17
1639549140000|2021-12-15 06:19:00|1839.03|1819.03|1839.21|1819.21|1839.21|1819.21|1838.77|1818.77|18
1639549150000|2021-12-15 06:19:10|1839.22|1819.22|1839.57|1819.57|1839.58|1819.58|1839.21|1819.21|8
1639549160000|2021-12-15 06:19:20|1840.04|1820.04|1841.05|1821.05|1841.05|1821.05|1840.04|1820.04|13
1639549170000|2021-12-15 06:19:30|1841.1|1821.1|1840.48|1820.48|1841.14|1821.14|1840.47|1820.47|22
1639549180000|2021-12-15 06:19:40|1840.44|1820.44|1840.99|1820.99|1841.12|1821.12|1840.39|1820.39|30
1639549190000|2021-12-15 06:19:50|1840.92|1820.92|1840.67|1820.67|1841.07|1821.07|1840.64|1820.64|20
1639549200000|2021-12-15 06:20:00|1840.68|1820.68|1840.91|1820.91|1841|1821|1840.67|1820.67|15
1639549210000|2021-12-15 06:20:10|1840.77|1820.77|1841.48|1821.48|1841.48|1821.48|1840.74|1820.74|5
1639549220000|2021-12-15 06:20:20|1841.76|1821.76|1842.15|1822.15|1842.16|1822.16|1841.67|1821.67|10
1639549230000|2021-12-15 06:20:30|1842.16|1822.16|1843.15|1823.15|1843.24|1823.24|1842.16|1822.16|16
1639549240000|2021-12-15 06:20:40|1843.22|1823.22|1842.99|1822.99|1843.35|1823.35|1842.99|1822.99|7
1639549250000|2021-12-15 06:20:50|1842.96|1822.96|1842.62|1822.62|1843.08|1823.08|1842.62|1822.62|19
1639549260000|2021-12-15 06:21:00|1842.72|1822.72|1842.97|1822.97|1843.16|1823.16|1842.32|1822.32|29
1639549270000|2021-12-15 06:21:10|1843.05|1823.05|1842.57|1822.57|1843.05|1823.05|1842.57|1822.57|20
1639549280000|2021-12-15 06:21:20|1842.54|1822.54|1842.66|1822.66|1842.72|1822.72|1842.27|1822.27|20
1639549290000|2021-12-15 06:21:30|1842.65|1822.65|1842.33|1822.33|1842.83|1822.83|1842.25|1822.25|25
1639549300000|2021-12-15 06:21:40|1842.1|1822.1|1842.28|1822.28|1842.29|1822.29|1842.04|1822.04|33
1639549310000|2021-12-15 06:21:50|1842.21|1822.21|1842.03|1822.03|1842.28|1822.28|1841.79|1821.79|27
1639549320000|2021-12-15 06:22:00|1842.02|1822.02|1842.29|1822.29|1842.29|1822.29|1842.01|1822.01|16
1639549330000|2021-12-15 06:22:10|1842.22|1822.22|1842.73|1822.73|1842.78|1822.78|1842.08|1822.08|21
1639549340000|2021-12-15 06:22:20|1842.72|1822.72|1842.91|1822.91|1842.99|1822.99|1842.69|1822.69|21
1639549350000|2021-12-15 06:22:30|1842.69|1822.69|1842.61|1822.61|1842.76|1822.76|1842.33|1822.33|24
1639549360000|2021-12-15 06:22:40|1842.6|1822.6|1842.22|1822.22|1842.6|1822.6|1842.09|1822.09|20
1639549370000|2021-12-15 06:22:50|1842.18|1822.18|1842.26|1822.26|1842.3|1822.3|1842.18|1822.18|14
1639549380000|2021-12-15 06:23:00|1842.25|1822.25|1842.62|1822.62|1842.75|1822.75|1842.22|1822.22|22
1639549390000|2021-12-15 06:23:10|1842.68|1822.68|1842.13|1822.13|1842.79|1822.79|1841.97|1821.97|23
1639549400000|2021-12-15 06:23:20|1842.15|1822.15|1842.6|1822.6|1842.89|1822.89|1842.04|1822.04|29
1639549410000|2021-12-15 06:23:30|1842.62|1822.62|1841.99|1821.99|1842.82|1822.82|1841.99|1821.99|24
1639549420000|2021-12-15 06:23:40|1841.98|1821.98|1841.81|1821.81|1842.3|1822.3|1841.77|1821.77|19
1639549430000|2021-12-15 06:23:50|1841.8|1821.8|1841.22|1821.22|1841.8|1821.8|1841.22|1821.22|19
1639549440000|2021-12-15 06:24:00|1841.21|1821.21|1841.59|1821.59|1841.69|1821.69|1841.12|1821.12|26
1639549450000|2021-12-15 06:24:10|1841.58|1821.58|1842.31|1822.31|1842.31|1822.31|1841.54|1821.54|18
1639549460000|2021-12-15 06:24:20|1842.36|1822.36|1842.38|1822.38|1843.37|1823.37|1842.18|1822.18|28
1639549470000|2021-12-15 06:24:30|1842.41|1822.41|1842.17|1822.17|1842.7|1822.7|1841.83|1821.83|35
1639549480000|2021-12-15 06:24:40|1842.11|1822.11|1841.54|1821.54|1842.11|1822.11|1841.48|1821.48|23
1639549490000|2021-12-15 06:24:50|1841.74|1821.74|1841.35|1821.35|1842.06|1822.06|1841.34|1821.34|26
1639549500000|2021-12-15 06:25:00|1841.19|1821.19|1841.11|1821.11|1841.27|1821.27|1841.05|1821.05|23
1639549510000|2021-12-15 06:25:10|1841.14|1821.14|1841.14|1821.14|1841.25|1821.25|1840.89|1820.89|23
1639549520000|2021-12-15 06:25:20|1841.16|1821.16|1840.87|1820.87|1841.16|1821.16|1840.75|1820.75|15
1639549530000|2021-12-15 06:25:30|1840.86|1820.86|1840.12|1820.12|1840.86|1820.86|1840.11|1820.11|29
1639549540000|2021-12-15 06:25:40|1840.11|1820.11|1840.2|1820.2|1840.26|1820.26|1840.09|1820.09|25
1639549550000|2021-12-15 06:25:50|1840.21|1820.21|1840.62|1820.62|1840.88|1820.88|1840.21|1820.21|28
1639549560000|2021-12-15 06:26:00|1840.63|1820.63|1840.21|1820.21|1840.63|1820.63|1839.78|1819.78|32
1639549570000|2021-12-15 06:26:10|1840.2|1820.2|1840.38|1820.38|1840.45|1820.45|1840.06|1820.06|15
1639549580000|2021-12-15 06:26:20|1840.39|1820.39|1840.21|1820.21|1840.4|1820.4|1839.83|1819.83|33
1639549590000|2021-12-15 06:26:30|1840.18|1820.18|1840.26|1820.26|1840.32|1820.32|1839.83|1819.83|28
1639549600000|2021-12-15 06:26:40|1840.22|1820.22|1839.89|1819.89|1840.22|1820.22|1839.53|1819.53|32
1639549610000|2021-12-15 06:26:50|1840.03|1820.03|1839.84|1819.84|1840.07|1820.07|1839.83|1819.83|23
1639549620000|2021-12-15 06:27:00|1839.85|1819.85|1839.15|1819.15|1839.85|1819.85|1838.95|1818.95|29
1639549630000|2021-12-15 06:27:10|1839.16|1819.16|1838.69|1818.69|1839.19|1819.19|1838.63|1818.63|27
1639549640000|2021-12-15 06:27:20|1838.67|1818.67|1837.9|1817.9|1838.67|1818.67|1837.63|1817.63|29
1639549650000|2021-12-15 06:27:30|1837.89|1817.89|1837.94|1817.94|1838.15|1818.15|1837.71|1817.71|29
1639549660000|2021-12-15 06:27:40|1837.95|1817.95|1838.04|1818.04|1838.11|1818.11|1837.91|1817.91|25
1639549670000|2021-12-15 06:27:50|1838.06|1818.06|1838.21|1818.21|1838.34|1818.34|1837.86|1817.86|16
1639549680000|2021-12-15 06:28:00|1838.2|1818.2|1837.28|1817.28|1838.2|1818.2|1837.13|1817.13|19
1639549690000|2021-12-15 06:28:10|1837.29|1817.29|1837.22|1817.22|1837.59|1817.59|1837.14|1817.14|22
1639549700000|2021-12-15 06:28:20|1837.21|1817.21|1837.45|1817.45|1837.59|1817.59|1837.13|1817.13|21
1639549710000|2021-12-15 06:28:30|1837.42|1817.42|1837.87|1817.87|1837.87|1817.87|1837.34|1817.34|24
1639549720000|2021-12-15 06:28:40|1837.86|1817.86|1839.02|1819.02|1839.02|1819.02|1837.86|1817.86|11
1639549730000|2021-12-15 06:28:50|1839.05|1819.05|1840.21|1820.21|1840.21|1820.21|1839.05|1819.05|10
1639549740000|2021-12-15 06:29:00|1840.63|1820.63|1841.49|1821.49|1841.49|1821.49|1840.63|1820.63|5
1639549750000|2021-12-15 06:29:10|1841.87|1821.87|1842.63|1822.63|1842.67|1822.67|1841.87|1821.87|9
1639549760000|2021-12-15 06:29:20|1842.67|1822.67|1842.8|1822.8|1842.8|1822.8|1842.6|1822.6|22
1639549770000|2021-12-15 06:29:30|1842.79|1822.79|1842.75|1822.75|1842.82|1822.82|1842.75|1822.75|13
1639549780000|2021-12-15 06:29:40|1842.79|1822.79|1842.76|1822.76|1842.79|1822.79|1842.72|1822.72|14
1639549790000|2021-12-15 06:29:50|1842.77|1822.77|1843.54|1823.54|1843.55|1823.55|1842.76|1822.76|12
1639549800000|2021-12-15 06:30:00|1842.83|1822.83|1841.06|1821.06|1843.01|1823.01|1841.06|1821.06|29
1639549810000|2021-12-15 06:30:10|1841.02|1821.02|1843.68|1823.68|1843.68|1823.68|1840.97|1820.97|20
1639549820000|2021-12-15 06:30:20|1843.63|1823.63|1843.42|1823.42|1843.68|1823.68|1843.26|1823.26|10
1639549830000|2021-12-15 06:30:30|1843.47|1823.47|1843.95|1823.95|1843.95|1823.95|1843.41|1823.41|16
1639549840000|2021-12-15 06:30:40|1843.6|1823.6|1843.91|1823.91|1844.07|1824.07|1843.6|1823.6|12
1639549850000|2021-12-15 06:30:50|1843.92|1823.92|1843.69|1823.69|1843.97|1823.97|1843.69|1823.69|14
1639549860000|2021-12-15 06:31:00|1843.71|1823.71|1843.85|1823.85|1843.85|1823.85|1843.47|1823.47|7
1639549870000|2021-12-15 06:31:10|1843.66|1823.66|1842.8|1822.8|1843.8|1823.8|1842.8|1822.8|20
1639549880000|2021-12-15 06:31:20|1842.75|1822.75|1842.91|1822.91|1842.91|1822.91|1842.66|1822.66|25
1639549890000|2021-12-15 06:31:30|1842.92|1822.92|1843.13|1823.13|1843.14|1823.14|1842.92|1822.92|15
1639549900000|2021-12-15 06:31:40|1843.15|1823.15|1841.24|1821.24|1843.15|1823.15|1841.24|1821.24|27
1639549910000|2021-12-15 06:31:50|1841.25|1821.25|1841.24|1821.24|1841.31|1821.31|1841.2|1821.2|19
1639549920000|2021-12-15 06:32:00|1841.26|1821.26|1840.96|1820.96|1841.34|1821.34|1840.92|1820.92|19
1639549930000|2021-12-15 06:32:10|1840.95|1820.95|1841.02|1821.02|1841.05|1821.05|1840.95|1820.95|3
1639549940000|2021-12-15 06:32:20|1840.73|1820.73|1838.56|1818.56|1840.8|1820.8|1838.39|1818.39|26
1639549950000|2021-12-15 06:32:30|1838.15|1818.15|1837.3|1817.3|1838.15|1818.15|1837.23|1817.23|20
1639549960000|2021-12-15 06:32:40|1837.48|1817.48|1837.12|1817.12|1837.54|1817.54|1836.96|1816.96|22
1639549970000|2021-12-15 06:32:50|1837.11|1817.11|1837.29|1817.29|1837.29|1817.29|1836.86|1816.86|25
1639549980000|2021-12-15 06:33:00|1837.27|1817.27|1836.51|1816.51|1837.27|1817.27|1836.49|1816.49|21
1639549990000|2021-12-15 06:33:10|1836.53|1816.53|1837.1|1817.1|1837.15|1817.15|1836.51|1816.51|22
1639550000000|2021-12-15 06:33:20|1837.14|1817.14|1837.04|1817.04|1837.27|1817.27|1837.04|1817.04|17
1639550010000|2021-12-15 06:33:30|1837.07|1817.07|1836.03|1816.03|1837.07|1817.07|1835.52|1815.52|31
1639550020000|2021-12-15 06:33:40|1836.05|1816.05|1836.38|1816.38|1836.44|1816.44|1835.87|1815.87|23
1639550030000|2021-12-15 06:33:50|1836.39|1816.39|1836.34|1816.34|1836.39|1816.39|1836.32|1816.32|9
1639550040000|2021-12-15 06:34:00|1836.33|1816.33|1835.69|1815.69|1836.33|1816.33|1835.61|1815.61|24
1639550050000|2021-12-15 06:34:10|1835.68|1815.68|1834.98|1814.98|1835.7|1815.7|1834.29|1814.29|34
1639550060000|2021-12-15 06:34:20|1834.99|1814.99|1835.31|1815.31|1835.59|1815.59|1834.92|1814.92|16
1639550070000|2021-12-15 06:34:30|1835.14|1815.14|1835.2|1815.2|1835.2|1815.2|1834.84|1814.84|20
1639550080000|2021-12-15 06:34:40|1835.45|1815.45|1836.44|1816.44|1836.55|1816.55|1835.43|1815.43|18
1639550090000|2021-12-15 06:34:50|1836.43|1816.43|1836.18|1816.18|1836.69|1816.69|1836.18|1816.18|24
1639550100000|2021-12-15 06:35:00|1836.16|1816.16|1836.18|1816.18|1836.25|1816.25|1835.59|1815.59|18
1639550110000|2021-12-15 06:35:10|1836.23|1816.23|1836.06|1816.06|1836.65|1816.65|1836.06|1816.06|26
1639550120000|2021-12-15 06:35:20|1836.07|1816.07|1836.09|1816.09|1836.23|1816.23|1835.87|1815.87|25
1639550130000|2021-12-15 06:35:30|1836.11|1816.11|1838.39|1818.39|1838.39|1818.39|1835.7|1815.7|30
1639550140000|2021-12-15 06:35:40|1838.43|1818.43|1837.7|1817.7|1838.43|1818.43|1837.67|1817.67|19
1639550150000|2021-12-15 06:35:50|1837.69|1817.69|1837.7|1817.7|1837.71|1817.71|1837.69|1817.69|6
1639550160000|2021-12-15 06:36:00|1837.71|1817.71|1837.79|1817.79|1837.84|1817.84|1837.61|1817.61|22
1639550170000|2021-12-15 06:36:10|1837.78|1817.78|1837.87|1817.87|1837.96|1817.96|1837.75|1817.75|20
1639550180000|2021-12-15 06:36:20|1837.84|1817.84|1837.43|1817.43|1838.01|1818.01|1837.43|1817.43|24
1639550190000|2021-12-15 06:36:30|1837.42|1817.42|1836.52|1816.52|1837.42|1817.42|1836.52|1816.52|34
1639550200000|2021-12-15 06:36:40|1836.6|1816.6|1835.52|1815.52|1836.6|1816.6|1835.49|1815.49|28
1639550210000|2021-12-15 06:36:50|1835.5|1815.5|1835.14|1815.14|1836.08|1816.08|1835.14|1815.14|29
1639550220000|2021-12-15 06:37:00|1834.95|1814.95|1834.78|1814.78|1835.08|1815.08|1834.57|1814.57|32
1639550230000|2021-12-15 06:37:10|1834.77|1814.77|1835.22|1815.22|1835.22|1815.22|1834.7|1814.7|11
1639550240000|2021-12-15 06:37:20|1835.36|1815.36|1835.24|1815.24|1835.52|1815.52|1835.24|1815.24|18
1639550250000|2021-12-15 06:37:30|1835.22|1815.22|1836.42|1816.42|1836.42|1816.42|1835.22|1815.22|15
1639550260000|2021-12-15 06:37:40|1836.55|1816.55|1836.59|1816.59|1836.61|1816.61|1836.51|1816.51|14
1639550270000|2021-12-15 06:37:50|1836.58|1816.58|1835.83|1815.83|1836.58|1816.58|1835.76|1815.76|20
1639550280000|2021-12-15 06:38:00|1835.85|1815.85|1836.11|1816.11|1836.18|1816.18|1835.85|1815.85|17
1639550290000|2021-12-15 06:38:10|1836.12|1816.12|1836.45|1816.45|1836.69|1816.69|1836.12|1816.12|16
1639550300000|2021-12-15 06:38:20|1836.46|1816.46|1836.41|1816.41|1837.78|1817.78|1836.41|1816.41|31
1639550310000|2021-12-15 06:38:30|1836.35|1816.35|1835.83|1815.83|1836.35|1816.35|1835.55|1815.55|29
1639550320000|2021-12-15 06:38:40|1835.79|1815.79|1835.41|1815.41|1835.79|1815.79|1835.08|1815.08|22
1639550340000|2021-12-15 06:39:00|1835.55|1815.55|1835.72|1815.72|1835.74|1815.74|1835.27|1815.27|15
1639550350000|2021-12-15 06:39:10|1835.81|1815.81|1836.43|1816.43|1836.59|1816.59|1835.76|1815.76|14
1639550360000|2021-12-15 06:39:20|1836.51|1816.51|1836.63|1816.63|1836.66|1816.66|1836.43|1816.43|21
1639550370000|2021-12-15 06:39:30|1836.59|1816.59|1837.41|1817.41|1837.41|1817.41|1836.59|1816.59|6
1639550380000|2021-12-15 06:39:40|1837.34|1817.34|1836.58|1816.58|1837.34|1817.34|1836.56|1816.56|14
1639550390000|2021-12-15 06:39:50|1836.55|1816.55|1837.44|1817.44|1837.44|1817.44|1836.54|1816.54|15
1639550400000|2021-12-15 06:40:00|1837.7|1817.7|1837.58|1817.58|1837.7|1817.7|1837.38|1817.38|8
1639550410000|2021-12-15 06:40:10|1837.6|1817.6|1837.6|1817.6|1837.6|1817.6|1837.6|1817.6|1
1639550420000|2021-12-15 06:40:20|1837.97|1817.97|1838.43|1818.43|1838.44|1818.44|1837.97|1817.97|5
1639550430000|2021-12-15 06:40:30|1838.48|1818.48|1838.48|1818.48|1838.48|1818.48|1838.48|1818.48|1
1639550440000|2021-12-15 06:40:40|1838.45|1818.45|1838.06|1818.06|1838.45|1818.45|1838.04|1818.04|12
1639550450000|2021-12-15 06:40:50|1838.05|1818.05|1838.04|1818.04|1838.17|1818.17|1838.04|1818.04|7
1639550460000|2021-12-15 06:41:00|1838.16|1818.16|1837.2|1817.2|1838.16|1818.16|1837.2|1817.2|22
1639550470000|2021-12-15 06:41:10|1837.18|1817.18|1836.85|1816.85|1837.32|1817.32|1836.8|1816.8|27
1639550480000|2021-12-15 06:41:20|1836.86|1816.86|1835.99|1815.99|1836.86|1816.86|1835.99|1815.99|26
1639550490000|2021-12-15 06:41:30|1836.02|1816.02|1836.2|1816.2|1836.2|1816.2|1835.29|1815.29|23
1639550500000|2021-12-15 06:41:40|1836.26|1816.26|1837.3|1817.3|1837.3|1817.3|1835.74|1815.74|29
1639550510000|2021-12-15 06:41:50|1837.4|1817.4|1836.68|1816.68|1837.4|1817.4|1836.68|1816.68|7
1639550520000|2021-12-15 06:42:00|1836.69|1816.69|1836.36|1816.36|1836.69|1816.69|1836.01|1816.01|16
1639550530000|2021-12-15 06:42:10|1836.42|1816.42|1835.3|1815.3|1836.42|1816.42|1835.3|1815.3|19
1639550540000|2021-12-15 06:42:20|1835.28|1815.28|1835.12|1815.12|1835.36|1815.36|1834.99|1814.99|27
1639550550000|2021-12-15 06:42:30|1835.11|1815.11|1834.53|1814.53|1835.15|1815.15|1834.53|1814.53|26
1639550560000|2021-12-15 06:42:40|1834.65|1814.65|1834.33|1814.33|1834.65|1814.65|1833.73|1813.73|28
1639550570000|2021-12-15 06:42:50|1834.41|1814.41|1834.52|1814.52|1834.56|1814.56|1834.38|1814.38|15
1639550580000|2021-12-15 06:43:00|1834.54|1814.54|1834.76|1814.76|1834.79|1814.79|1833.62|1813.62|23
1639550590000|2021-12-15 06:43:10|1834.83|1814.83|1836.19|1816.19|1836.33|1816.33|1834.71|1814.71|32
1639550600000|2021-12-15 06:43:20|1836.26|1816.26|1836.23|1816.23|1836.28|1816.28|1836.17|1816.17|12
1639550610000|2021-12-15 06:43:30|1836.15|1816.15|1836.08|1816.08|1836.19|1816.19|1835.62|1815.62|16
1639550620000|2021-12-15 06:43:40|1836.14|1816.14|1835.63|1815.63|1836.16|1816.16|1835.63|1815.63|14
1639550630000|2021-12-15 06:43:50|1835.7|1815.7|1835.48|1815.48|1835.76|1815.76|1835.48|1815.48|21
1639550640000|2021-12-15 06:44:00|1835.35|1815.35|1834.45|1814.45|1835.56|1815.56|1834.41|1814.41|26
1639550650000|2021-12-15 06:44:10|1834.46|1814.46|1834.14|1814.14|1834.51|1814.51|1834.13|1814.13|26
1639550660000|2021-12-15 06:44:20|1834.15|1814.15|1835.37|1815.37|1835.39|1815.39|1834.15|1814.15|24
1639550670000|2021-12-15 06:44:30|1835.39|1815.39|1835.12|1815.12|1835.45|1815.45|1835.03|1815.03|20
1639550680000|2021-12-15 06:44:40|1835.13|1815.13|1833.55|1813.55|1835.16|1815.16|1833.34|1813.34|24
1639550690000|2021-12-15 06:44:50|1833.57|1813.57|1832.83|1812.83|1833.66|1813.66|1832.83|1812.83|23
1639550700000|2021-12-15 06:45:00|1832.75|1812.75|1832.91|1812.91|1833.22|1813.22|1832.75|1812.75|26
1639550710000|2021-12-15 06:45:10|1832.97|1812.97|1833.53|1813.53|1833.56|1813.56|1832.93|1812.93|17
1639550720000|2021-12-15 06:45:20|1833.55|1813.55|1835.07|1815.07|1835.16|1815.16|1833.55|1813.55|25
1639550730000|2021-12-15 06:45:30|1835.12|1815.12|1835.58|1815.58|1836.01|1816.01|1835.12|1815.12|24
1639550740000|2021-12-15 06:45:40|1835.57|1815.57|1834.58|1814.58|1835.61|1815.61|1834.54|1814.54|29
1639550750000|2021-12-15 06:45:50|1834.56|1814.56|1834.52|1814.52|1834.66|1814.66|1834.46|1814.46|29
1639550760000|2021-12-15 06:46:00|1834.51|1814.51|1834.72|1814.72|1834.82|1814.82|1834.33|1814.33|19
1639550770000|2021-12-15 06:46:10|1834.67|1814.67|1834.84|1814.84|1834.85|1814.85|1834.63|1814.63|5
1639550780000|2021-12-15 06:46:20|1834.78|1814.78|1835.35|1815.35|1835.35|1815.35|1834.76|1814.76|26
1639550790000|2021-12-15 06:46:30|1835.58|1815.58|1836.5|1816.5|1836.5|1816.5|1835.48|1815.48|20
1639550800000|2021-12-15 06:46:40|1836.47|1816.47|1835.53|1815.53|1836.57|1816.57|1835.53|1815.53|27
1639550810000|2021-12-15 06:46:50|1835.57|1815.57|1835.41|1815.41|1835.57|1815.57|1834.69|1814.69|31
1639550820000|2021-12-15 06:47:00|1835.44|1815.44|1835.4|1815.4|1835.64|1815.64|1835.33|1815.33|26
1639550830000|2021-12-15 06:47:10|1835.46|1815.46|1835.49|1815.49|1835.55|1815.55|1835.08|1815.08|29
1639550840000|2021-12-15 06:47:20|1835.51|1815.51|1835.53|1815.53|1835.68|1815.68|1835.48|1815.48|14
1639550850000|2021-12-15 06:47:30|1835.54|1815.54|1837.31|1817.31|1837.31|1817.31|1835.54|1815.54|14
1639550860000|2021-12-15 06:47:40|1837.33|1817.33|1836.83|1816.83|1837.48|1817.48|1836.78|1816.78|8
1639550870000|2021-12-15 06:47:50|1836.87|1816.87|1837.64|1817.64|1837.64|1817.64|1836.83|1816.83|20
1639550880000|2021-12-15 06:48:00|1837.6|1817.6|1836.76|1816.76|1837.6|1817.6|1836.76|1816.76|5
1639550890000|2021-12-15 06:48:10|1837.59|1817.59|1836.83|1816.83|1837.59|1817.59|1836.79|1816.79|9
1639550900000|2021-12-15 06:48:20|1837.06|1817.06|1836.28|1816.28|1837.06|1817.06|1836.25|1816.25|21
1639550910000|2021-12-15 06:48:30|1836.29|1816.29|1836.12|1816.12|1836.29|1816.29|1836.03|1816.03|27
1639550920000|2021-12-15 06:48:40|1836.09|1816.09|1836.35|1816.35|1836.38|1816.38|1836|1816|23
1639550930000|2021-12-15 06:48:50|1836.34|1816.34|1836.88|1816.88|1836.97|1816.97|1836.06|1816.06|19
1639550940000|2021-12-15 06:49:00|1836.93|1816.93|1836.95|1816.95|1836.95|1816.95|1836.59|1816.59|5
1639550950000|2021-12-15 06:49:10|1836.97|1816.97|1836.95|1816.95|1836.99|1816.99|1836.95|1816.95|6
1639550960000|2021-12-15 06:49:20|1836.94|1816.94|1837.49|1817.49|1838.13|1818.13|1836.94|1816.94|11
1639550970000|2021-12-15 06:49:30|1837.73|1817.73|1837.73|1817.73|1837.73|1817.73|1837.72|1817.72|3
1639550980000|2021-12-15 06:49:40|1837.72|1817.72|1837.38|1817.38|1837.72|1817.72|1837.27|1817.27|9
1639550990000|2021-12-15 06:49:50|1837.37|1817.37|1837.7|1817.7|1837.8|1817.8|1836.67|1816.67|34
1639551000000|2021-12-15 06:50:00|1837.71|1817.71|1837.75|1817.75|1837.96|1817.96|1837.71|1817.71|20
1639551010000|2021-12-15 06:50:10|1837.72|1817.72|1838.38|1818.38|1838.45|1818.45|1837.72|1817.72|16
1639551020000|2021-12-15 06:50:20|1838.39|1818.39|1837.52|1817.52|1838.39|1818.39|1837.52|1817.52|22
1639551030000|2021-12-15 06:50:30|1837.47|1817.47|1837.24|1817.24|1837.47|1817.47|1837.22|1817.22|8
1639551040000|2021-12-15 06:50:40|1837.22|1817.22|1837.28|1817.28|1837.46|1817.46|1837.21|1817.21|11
1639551050000|2021-12-15 06:50:50|1837.26|1817.26|1837.1|1817.1|1837.36|1817.36|1837.08|1817.08|15
1639551060000|2021-12-15 06:51:00|1837.21|1817.21|1836.61|1816.61|1837.24|1817.24|1836.46|1816.46|21
1639551070000|2021-12-15 06:51:10|1836.6|1816.6|1835.26|1815.26|1836.6|1816.6|1835.22|1815.22|25
1639551080000|2021-12-15 06:51:20|1835.22|1815.22|1835.13|1815.13|1835.22|1815.22|1835.01|1815.01|16
1639551090000|2021-12-15 06:51:30|1835.11|1815.11|1835.53|1815.53|1835.53|1815.53|1834.55|1814.55|19
1639551100000|2021-12-15 06:51:40|1835.56|1815.56|1835.77|1815.77|1836.08|1816.08|1835.51|1815.51|22
1639551110000|2021-12-15 06:51:50|1835.75|1815.75|1836.25|1816.25|1836.26|1816.26|1835.73|1815.73|21
1639551120000|2021-12-15 06:52:00|1836.26|1816.26|1835.82|1815.82|1836.26|1816.26|1835.74|1815.74|21
1639551130000|2021-12-15 06:52:10|1835.84|1815.84|1837.75|1817.75|1837.78|1817.78|1835.76|1815.76|24
1639551140000|2021-12-15 06:52:20|1837.73|1817.73|1837.62|1817.62|1837.73|1817.73|1837.56|1817.56|18
1639551150000|2021-12-15 06:52:30|1837.59|1817.59|1837.52|1817.52|1837.69|1817.69|1837.45|1817.45|24
1639551160000|2021-12-15 06:52:40|1837.62|1817.62|1837.81|1817.81|1837.81|1817.81|1837.54|1817.54|25
1639551170000|2021-12-15 06:52:50|1837.8|1817.8|1837.46|1817.46|1838.1|1818.1|1837.46|1817.46|19
1639551180000|2021-12-15 06:53:00|1837.47|1817.47|1837.3|1817.3|1837.47|1817.47|1837.24|1817.24|16
1639551190000|2021-12-15 06:53:10|1837.42|1817.42|1838.51|1818.51|1838.71|1818.71|1837.38|1817.38|30
1639551200000|2021-12-15 06:53:20|1838.53|1818.53|1838.85|1818.85|1839.27|1819.27|1838.52|1818.52|22
1639551210000|2021-12-15 06:53:30|1838.84|1818.84|1837.57|1817.57|1838.89|1818.89|1837.52|1817.52|22
1639551220000|2021-12-15 06:53:40|1837.55|1817.55|1837.64|1817.64|1837.64|1817.64|1837.44|1817.44|16
1639551230000|2021-12-15 06:53:50|1837.87|1817.87|1837.51|1817.51|1838.19|1818.19|1837.43|1817.43|24
1639551240000|2021-12-15 06:54:00|1837.5|1817.5|1837.12|1817.12|1837.5|1817.5|1837.12|1817.12|14
1639551250000|2021-12-15 06:54:10|1837.07|1817.07|1837.38|1817.38|1837.38|1817.38|1836.82|1816.82|18
1639551260000|2021-12-15 06:54:20|1837.29|1817.29|1836.82|1816.82|1837.29|1817.29|1836.82|1816.82|12
1639551270000|2021-12-15 06:54:30|1836.81|1816.81|1836.41|1816.41|1836.82|1816.82|1836.41|1816.41|14
1639551280000|2021-12-15 06:54:40|1836.51|1816.51|1835.32|1815.32|1836.51|1816.51|1835.32|1815.32|18
1639551290000|2021-12-15 06:54:50|1835.31|1815.31|1836.01|1816.01|1836.01|1816.01|1835.27|1815.27|15
1639551300000|2021-12-15 06:55:00|1835.9|1815.9|1835.54|1815.54|1835.9|1815.9|1835.54|1815.54|13
1639551310000|2021-12-15 06:55:10|1835.69|1815.69|1835.78|1815.78|1835.98|1815.98|1835.69|1815.69|8
1639551320000|2021-12-15 06:55:20|1835.71|1815.71|1836.35|1816.35|1836.42|1816.42|1835.71|1815.71|7
1639551330000|2021-12-15 06:55:30|1836.39|1816.39|1836.42|1816.42|1836.42|1816.42|1836.21|1816.21|9
1639551340000|2021-12-15 06:55:40|1836.45|1816.45|1836.42|1816.42|1836.45|1816.45|1836.42|1816.42|2
1639551350000|2021-12-15 06:55:50|1836.5|1816.5|1836.5|1816.5|1836.55|1816.55|1836.5|1816.5|6
1639551360000|2021-12-15 06:56:00|1836.02|1816.02|1836.4|1816.4|1836.51|1816.51|1836.02|1816.02|8
1639551370000|2021-12-15 06:56:10|1836.02|1816.02|1835.85|1815.85|1836.02|1816.02|1835.83|1815.83|11
1639551380000|2021-12-15 06:56:20|1835.81|1815.81|1836.84|1816.84|1836.84|1816.84|1835.81|1815.81|18
1639551390000|2021-12-15 06:56:30|1836.81|1816.81|1836.9|1816.9|1836.9|1816.9|1836.81|1816.81|7
1639551400000|2021-12-15 06:56:40|1836.94|1816.94|1837.33|1817.33|1837.54|1817.54|1836.94|1816.94|14
1639551410000|2021-12-15 06:56:50|1837.42|1817.42|1837.55|1817.55|1837.55|1817.55|1836.98|1816.98|10
1639551420000|2021-12-15 06:57:00|1837.63|1817.63|1837.56|1817.56|1837.92|1817.92|1837.51|1817.51|8
1639551430000|2021-12-15 06:57:10|1837.76|1817.76|1838.28|1818.28|1838.28|1818.28|1837.66|1817.66|9
1639551450000|2021-12-15 06:57:30|1838.4|1818.4|1838.4|1818.4|1838.4|1818.4|1838.4|1818.4|1
1639551460000|2021-12-15 06:57:40|1838.55|1818.55|1839.39|1819.39|1839.39|1819.39|1838.49|1818.49|6
1639551470000|2021-12-15 06:57:50|1839.59|1819.59|1839.85|1819.85|1839.85|1819.85|1839.41|1819.41|13
1639551480000|2021-12-15 06:58:00|1839.79|1819.79|1839.79|1819.79|1840.31|1820.31|1839.76|1819.76|25
1639551490000|2021-12-15 06:58:10|1839.8|1819.8|1839.86|1819.86|1840.09|1820.09|1839.67|1819.67|19
1639551500000|2021-12-15 06:58:20|1840.31|1820.31|1839.64|1819.64|1840.31|1820.31|1839.33|1819.33|24
1639551510000|2021-12-15 06:58:30|1839.63|1819.63|1839.86|1819.86|1840.14|1820.14|1839.5|1819.5|22
1639551520000|2021-12-15 06:58:40|1839.84|1819.84|1839.56|1819.56|1840.09|1820.09|1839.54|1819.54|19
1639551530000|2021-12-15 06:58:50|1839.51|1819.51|1839.42|1819.42|1839.51|1819.51|1839.42|1819.42|12
1639551540000|2021-12-15 06:59:00|1839.39|1819.39|1839.34|1819.34|1839.52|1819.52|1839.34|1819.34|8
1639551550000|2021-12-15 06:59:10|1839.32|1819.32|1838.71|1818.71|1839.4|1819.4|1838.71|1818.71|19
1639551560000|2021-12-15 06:59:20|1838.7|1818.7|1838.4|1818.4|1838.7|1818.7|1838.33|1818.33|14
1639551570000|2021-12-15 06:59:30|1838.43|1818.43|1838.23|1818.23|1838.47|1818.47|1838.21|1818.21|15
1639551580000|2021-12-15 06:59:40|1838.22|1818.22|1838.54|1818.54|1838.57|1818.57|1838.19|1818.19|21
1639551590000|2021-12-15 06:59:50|1838.55|1818.55|1836.34|1816.34|1838.56|1818.56|1836.34|1816.34|13
1639551600000|2021-12-15 07:00:00|1835.89|1815.89|1834.46|1814.46|1836|1816|1834.46|1814.46|34
1639551610000|2021-12-15 07:00:10|1834.5|1814.5|1836.62|1816.62|1836.78|1816.78|1834.42|1814.42|35
1639551620000|2021-12-15 07:00:20|1836.64|1816.64|1837.28|1817.28|1837.31|1817.31|1836.64|1816.64|26
1639551630000|2021-12-15 07:00:30|1837.26|1817.26|1837.3|1817.3|1837.38|1817.38|1837.17|1817.17|25
1639551640000|2021-12-15 07:00:40|1837.29|1817.29|1837.34|1817.34|1837.34|1817.34|1837.22|1817.22|15
1639551650000|2021-12-15 07:00:50|1837.13|1817.13|1837.58|1817.58|1837.62|1817.62|1837.09|1817.09|21
1639551660000|2021-12-15 07:01:00|1837.52|1817.52|1835.27|1815.27|1837.52|1817.52|1835.27|1815.27|33
1639551670000|2021-12-15 07:01:10|1835.12|1815.12|1835.57|1815.57|1835.59|1815.59|1835.11|1815.11|30
1639551680000|2021-12-15 07:01:20|1835.58|1815.58|1835.69|1815.69|1835.72|1815.72|1835.54|1815.54|18
1639551690000|2021-12-15 07:01:30|1835.68|1815.68|1835.85|1815.85|1835.94|1815.94|1835.61|1815.61|20
1639551700000|2021-12-15 07:01:40|1835.84|1815.84|1836.51|1816.51|1836.51|1816.51|1835.83|1815.83|13
1639551710000|2021-12-15 07:01:50|1836.53|1816.53|1836.01|1816.01|1836.53|1816.53|1836.01|1816.01|5
1639551720000|2021-12-15 07:02:00|1835.97|1815.97|1836.13|1816.13|1836.17|1816.17|1835.86|1815.86|31
1639551730000|2021-12-15 07:02:10|1836.07|1816.07|1835.15|1815.15|1836.07|1816.07|1835.08|1815.08|32
1639551740000|2021-12-15 07:02:20|1835.17|1815.17|1834.73|1814.73|1835.17|1815.17|1834.31|1814.31|24
1639551750000|2021-12-15 07:02:30|1834.53|1814.53|1836.14|1816.14|1836.19|1816.19|1834.53|1814.53|25
1639551760000|2021-12-15 07:02:40|1836.24|1816.24|1837.46|1817.46|1837.46|1817.46|1836.24|1816.24|12
1639551770000|2021-12-15 07:02:50|1837.51|1817.51|1838.42|1818.42|1838.53|1818.53|1837.51|1817.51|11
1639551780000|2021-12-15 07:03:00|1838.82|1818.82|1839.5|1819.5|1839.5|1819.5|1838.68|1818.68|19
1639551790000|2021-12-15 07:03:10|1839.44|1819.44|1837.94|1817.94|1839.44|1819.44|1837.68|1817.68|30
1639551800000|2021-12-15 07:03:20|1837.91|1817.91|1836.47|1816.47|1837.91|1817.91|1836.16|1816.16|28
1639551810000|2021-12-15 07:03:30|1836.43|1816.43|1836.66|1816.66|1836.67|1816.67|1835.81|1815.81|29
1639551820000|2021-12-15 07:03:40|1836.65|1816.65|1836.91|1816.91|1836.94|1816.94|1836.62|1816.62|12
1639551830000|2021-12-15 07:03:50|1837.02|1817.02|1836.85|1816.85|1837.02|1817.02|1836.84|1816.84|24
1639551840000|2021-12-15 07:04:00|1836.83|1816.83|1836.12|1816.12|1836.94|1816.94|1835.81|1815.81|25
1639551850000|2021-12-15 07:04:10|1836.1|1816.1|1835.93|1815.93|1836.1|1816.1|1835.9|1815.9|24
1639551860000|2021-12-15 07:04:20|1835.92|1815.92|1835.76|1815.76|1835.97|1815.97|1835.7|1815.7|21
1639551870000|2021-12-15 07:04:30|1835.77|1815.77|1835.8|1815.8|1835.92|1815.92|1835.77|1815.77|21
1639551880000|2021-12-15 07:04:40|1835.79|1815.79|1835.53|1815.53|1835.8|1815.8|1835.41|1815.41|18
1639551890000|2021-12-15 07:04:50|1835.42|1815.42|1833.27|1813.27|1835.54|1815.54|1833.27|1813.27|38
1639551900000|2021-12-15 07:05:00|1833.26|1813.26|1833.22|1813.22|1833.31|1813.31|1832.14|1812.14|34
1639551910000|2021-12-15 07:05:10|1833.2|1813.2|1833.78|1813.78|1834|1814|1833.2|1813.2|30
1639551920000|2021-12-15 07:05:20|1833.79|1813.79|1834.68|1814.68|1834.76|1814.76|1833.79|1813.79|21
1639551930000|2021-12-15 07:05:30|1834.77|1814.77|1834.65|1814.65|1834.81|1814.81|1834.55|1814.55|12
1639551940000|2021-12-15 07:05:40|1834.6|1814.6|1833.68|1813.68|1834.82|1814.82|1833.59|1813.59|31
1639551950000|2021-12-15 07:05:50|1833.64|1813.64|1832.18|1812.18|1833.81|1813.81|1832.18|1812.18|31
1639551960000|2021-12-15 07:06:00|1832.35|1812.35|1832.13|1812.13|1833.06|1813.06|1831.98|1811.98|26
1639551970000|2021-12-15 07:06:10|1832.11|1812.11|1832.49|1812.49|1832.5|1812.5|1832.04|1812.04|24
1639551980000|2021-12-15 07:06:20|1832.46|1812.46|1832.47|1812.47|1832.59|1812.59|1832.45|1812.45|14
1639551990000|2021-12-15 07:06:30|1832.5|1812.5|1832.06|1812.06|1832.58|1812.58|1832.01|1812.01|21
1639552000000|2021-12-15 07:06:40|1832.11|1812.11|1832.21|1812.21|1832.51|1812.51|1832.02|1812.02|23
1639552010000|2021-12-15 07:06:50|1832.13|1812.13|1832.41|1812.41|1832.56|1812.56|1832.13|1812.13|23
1639552020000|2021-12-15 07:07:00|1832.39|1812.39|1832.85|1812.85|1833.12|1813.12|1832.37|1812.37|17
1639552030000|2021-12-15 07:07:10|1833.02|1813.02|1833.3|1813.3|1833.45|1813.45|1832.94|1812.94|8
1639552040000|2021-12-15 07:07:20|1833.22|1813.22|1832.65|1812.65|1833.47|1813.47|1832.57|1812.57|10
1639552050000|2021-12-15 07:07:30|1832.63|1812.63|1830.78|1810.78|1832.94|1812.94|1830.78|1810.78|36
1639552060000|2021-12-15 07:07:40|1830.79|1810.79|1831.01|1811.01|1831.01|1811.01|1830.31|1810.31|32
1639552070000|2021-12-15 07:07:50|1831.02|1811.02|1831.16|1811.16|1831.27|1811.27|1831.01|1811.01|14
1639552080000|2021-12-15 07:08:00|1831.15|1811.15|1829.75|1809.75|1831.15|1811.15|1829.74|1809.74|25
1639552090000|2021-12-15 07:08:10|1829.73|1809.73|1830.99|1810.99|1830.99|1810.99|1829.73|1809.73|24
1639552100000|2021-12-15 07:08:20|1831.03|1811.03|1832.7|1812.7|1833.29|1813.29|1831.03|1811.03|30
1639552110000|2021-12-15 07:08:30|1832.68|1812.68|1833.62|1813.62|1833.65|1813.65|1832.68|1812.68|25
1639552120000|2021-12-15 07:08:40|1833.47|1813.47|1833.52|1813.52|1833.8|1813.8|1833.32|1813.32|20
1639552130000|2021-12-15 07:08:50|1833.59|1813.59|1833.72|1813.72|1833.72|1813.72|1833.34|1813.34|13
1639552140000|2021-12-15 07:09:00|1833.95|1813.95|1833.66|1813.66|1834.11|1814.11|1833.66|1813.66|16
1639552150000|2021-12-15 07:09:10|1833.69|1813.69|1835.26|1815.26|1835.27|1815.27|1833.69|1813.69|14
1639552160000|2021-12-15 07:09:20|1836.31|1816.31|1836.54|1816.54|1836.58|1816.58|1836.3|1816.3|13
1639552170000|2021-12-15 07:09:30|1836.53|1816.53|1836.87|1816.87|1836.89|1816.89|1836.53|1816.53|12
1639552180000|2021-12-15 07:09:40|1837.26|1817.26|1837.55|1817.55|1837.65|1817.65|1837.26|1817.26|3
1639552190000|2021-12-15 07:09:50|1837.5|1817.5|1837.04|1817.04|1837.5|1817.5|1836.99|1816.99|8
1639552200000|2021-12-15 07:10:00|1836.99|1816.99|1837.37|1817.37|1837.47|1817.47|1836.98|1816.98|22
1639552210000|2021-12-15 07:10:10|1837.38|1817.38|1836.99|1816.99|1837.47|1817.47|1836.99|1816.99|15
1639552220000|2021-12-15 07:10:20|1837.04|1817.04|1837.47|1817.47|1837.49|1817.49|1837.04|1817.04|21
1639552230000|2021-12-15 07:10:30|1837.4|1817.4|1837.5|1817.5|1837.5|1817.5|1837.1|1817.1|6
1639552240000|2021-12-15 07:10:40|1837.53|1817.53|1836.9|1816.9|1837.53|1817.53|1836.89|1816.89|8
1639552250000|2021-12-15 07:10:50|1836.82|1816.82|1834.84|1814.84|1836.82|1816.82|1834.59|1814.59|36
1639552260000|2021-12-15 07:11:00|1834.69|1814.69|1835.44|1815.44|1835.44|1815.44|1834.58|1814.58|31
1639552270000|2021-12-15 07:11:10|1835.4|1815.4|1836.55|1816.55|1836.56|1816.56|1835.39|1815.39|21
1639552280000|2021-12-15 07:11:20|1836.54|1816.54|1836.63|1816.63|1836.67|1816.67|1836.52|1816.52|14
1639552290000|2021-12-15 07:11:30|1836.67|1816.67|1836.67|1816.67|1836.67|1816.67|1836.63|1816.63|5
1639552300000|2021-12-15 07:11:40|1836.8|1816.8|1838.03|1818.03|1838.03|1818.03|1836.79|1816.79|12
1639552310000|2021-12-15 07:11:50|1838.57|1818.57|1838.03|1818.03|1838.62|1818.62|1838.03|1818.03|23
1639552320000|2021-12-15 07:12:00|1838.04|1818.04|1838.48|1818.48|1838.48|1818.48|1837.72|1817.72|15
1639552330000|2021-12-15 07:12:10|1838.91|1818.91|1839.56|1819.56|1839.56|1819.56|1838.62|1818.62|21
1639552340000|2021-12-15 07:12:20|1839.59|1819.59|1839.81|1819.81|1840.24|1820.24|1839.32|1819.32|22
1639552350000|2021-12-15 07:12:30|1839.69|1819.69|1840.5|1820.5|1840.5|1820.5|1839.69|1819.69|8
1639552360000|2021-12-15 07:12:40|1840.47|1820.47|1840.47|1820.47|1840.47|1820.47|1840.2|1820.2|13
1639552370000|2021-12-15 07:12:50|1840.46|1820.46|1839.84|1819.84|1840.47|1820.47|1839.84|1819.84|5
1639552380000|2021-12-15 07:13:00|1840.51|1820.51|1840.49|1820.49|1840.51|1820.51|1839.75|1819.75|19
1639552390000|2021-12-15 07:13:10|1840.48|1820.48|1841.54|1821.54|1841.65|1821.65|1840.48|1820.48|16
1639552400000|2021-12-15 07:13:20|1841.53|1821.53|1841.85|1821.85|1842.3|1822.3|1841.53|1821.53|23
1639552410000|2021-12-15 07:13:30|1841.88|1821.88|1841.84|1821.84|1842.19|1822.19|1841.84|1821.84|24
1639552420000|2021-12-15 07:13:40|1841.78|1821.78|1843.22|1823.22|1843.22|1823.22|1841.78|1821.78|26
1639552430000|2021-12-15 07:13:50|1843.1|1823.1|1849.95|1829.95|1849.95|1829.95|1843.1|1823.1|39
1639552440000|2021-12-15 07:14:00|1849.94|1829.94|1848.94|1828.94|1850.57|1830.57|1848.66|1828.66|32
1639552450000|2021-12-15 07:14:10|1849.33|1829.33|1849.64|1829.64|1849.91|1829.91|1849.33|1829.33|21
1639552460000|2021-12-15 07:14:20|1849.71|1829.71|1850.71|1830.71|1851.13|1831.13|1849.71|1829.71|30
1639552470000|2021-12-15 07:14:30|1850.76|1830.76|1850.98|1830.98|1851.41|1831.41|1850.71|1830.71|25
1639552480000|2021-12-15 07:14:40|1850.79|1830.79|1848.31|1828.31|1850.79|1830.79|1848.31|1828.31|26
1639552490000|2021-12-15 07:14:50|1848.09|1828.09|1847.6|1827.6|1848.33|1828.33|1847.18|1827.18|29
1639552500000|2021-12-15 07:15:00|1847.59|1827.59|1848.61|1828.61|1848.73|1828.73|1847.59|1827.59|26
1639552510000|2021-12-15 07:15:10|1848.69|1828.69|1849.22|1829.22|1849.26|1829.26|1848.63|1828.63|15
1639552520000|2021-12-15 07:15:20|1850.13|1830.13|1851.79|1831.79|1851.79|1831.79|1850.13|1830.13|20
1639552530000|2021-12-15 07:15:30|1852.84|1832.84|1855.16|1835.16|1855.77|1835.77|1852.84|1832.84|32
1639552540000|2021-12-15 07:15:40|1855.18|1835.18|1854.71|1834.71|1855.51|1835.51|1854.71|1834.71|29
1639552550000|2021-12-15 07:15:50|1854.49|1834.49|1851.95|1831.95|1854.61|1834.61|1851.84|1831.84|34
1639552560000|2021-12-15 07:16:00|1851.78|1831.78|1851.77|1831.77|1851.95|1831.95|1850.59|1830.59|34
1639552570000|2021-12-15 07:16:10|1851.76|1831.76|1851.78|1831.78|1851.84|1831.84|1851.73|1831.73|18
1639552580000|2021-12-15 07:16:20|1851.8|1831.8|1850.88|1830.88|1851.86|1831.86|1850.79|1830.79|26
1639552590000|2021-12-15 07:16:30|1850.83|1830.83|1849.32|1829.32|1851.05|1831.05|1849.09|1829.09|33
1639552600000|2021-12-15 07:16:40|1849.09|1829.09|1849.26|1829.26|1849.54|1829.54|1848.8|1828.8|26
1639552610000|2021-12-15 07:16:50|1849.23|1829.23|1849.2|1829.2|1850|1830|1848.83|1828.83|28
1639552620000|2021-12-15 07:17:00|1849.28|1829.28|1850.37|1830.37|1850.4|1830.4|1849.27|1829.27|22
1639552630000|2021-12-15 07:17:10|1850.34|1830.34|1850.68|1830.68|1850.71|1830.71|1850.34|1830.34|13
1639552640000|2021-12-15 07:17:20|1850.72|1830.72|1852.28|1832.28|1852.28|1832.28|1850.72|1830.72|11
1639552650000|2021-12-15 07:17:30|1852.21|1832.21|1852.21|1832.21|1852.21|1832.21|1852.21|1832.21|1
1639552660000|2021-12-15 07:17:40|1852.15|1832.15|1852.2|1832.2|1852.68|1832.68|1852.15|1832.15|22
1639552670000|2021-12-15 07:17:50|1852.12|1832.12|1850.99|1830.99|1852.24|1832.24|1850.61|1830.61|30
1639552680000|2021-12-15 07:18:00|1851.05|1831.05|1850.91|1830.91|1851.59|1831.59|1850.83|1830.83|25
1639552690000|2021-12-15 07:18:10|1850.89|1830.89|1851.63|1831.63|1851.74|1831.74|1850.85|1830.85|16
1639552700000|2021-12-15 07:18:20|1851.65|1831.65|1851.78|1831.78|1851.8|1831.8|1851.64|1831.64|16
1639552710000|2021-12-15 07:18:30|1851.84|1831.84|1851.37|1831.37|1851.89|1831.89|1851.21|1831.21|24
1639552720000|2021-12-15 07:18:40|1851.36|1831.36|1851.28|1831.28|1851.36|1831.36|1850.89|1830.89|26
1639552730000|2021-12-15 07:18:50|1851.14|1831.14|1850.13|1830.13|1851.21|1831.21|1850.13|1830.13|18
1639552740000|2021-12-15 07:19:00|1850.25|1830.25|1850.27|1830.27|1850.39|1830.39|1850.05|1830.05|25
1639552750000|2021-12-15 07:19:10|1850.24|1830.24|1850.55|1830.55|1850.7|1830.7|1849.78|1829.78|26
1639552760000|2021-12-15 07:19:20|1850.72|1830.72|1850.94|1830.94|1851.37|1831.37|1850.69|1830.69|19
1639552770000|2021-12-15 07:19:30|1850.56|1830.56|1850.76|1830.76|1850.89|1830.89|1850.56|1830.56|16
1639552780000|2021-12-15 07:19:40|1850.77|1830.77|1850.83|1830.83|1850.85|1830.85|1850.72|1830.72|6
1639552790000|2021-12-15 07:19:50|1850.84|1830.84|1850.82|1830.82|1850.89|1830.89|1850.82|1830.82|5
1639552800000|2021-12-15 07:20:00|1850.96|1830.96|1850.96|1830.96|1850.96|1830.96|1850.96|1830.96|1
1639552810000|2021-12-15 07:20:10|1850.93|1830.93|1851.5|1831.5|1851.73|1831.73|1850.89|1830.89|16
1639552820000|2021-12-15 07:20:20|1851.54|1831.54|1851.68|1831.68|1851.68|1831.68|1851.54|1831.54|2
1639552830000|2021-12-15 07:20:30|1851.73|1831.73|1851.84|1831.84|1852.47|1832.47|1851.73|1831.73|7
1639552840000|2021-12-15 07:20:40|1851.97|1831.97|1851.97|1831.97|1851.97|1831.97|1851.97|1831.97|1
1639552850000|2021-12-15 07:20:50|1852.06|1832.06|1853.65|1833.65|1853.8|1833.8|1852.03|1832.03|27
1639552860000|2021-12-15 07:21:00|1853.4|1833.4|1852.4|1832.4|1853.89|1833.89|1852.3|1832.3|30
1639552870000|2021-12-15 07:21:10|1852.34|1832.34|1851.8|1831.8|1852.34|1832.34|1851.76|1831.76|24
1639552880000|2021-12-15 07:21:20|1851.92|1831.92|1853.35|1833.35|1853.49|1833.49|1851.91|1831.91|35
1639552890000|2021-12-15 07:21:30|1853.41|1833.41|1854.15|1834.15|1854.42|1834.42|1853.41|1833.41|22
1639552900000|2021-12-15 07:21:40|1853.83|1833.83|1853.8|1833.8|1854.08|1834.08|1853.8|1833.8|4
1639552910000|2021-12-15 07:21:50|1853.7|1833.7|1853.5|1833.5|1853.72|1833.72|1852.87|1832.87|33
1639552920000|2021-12-15 07:22:00|1853.48|1833.48|1853.31|1833.31|1853.69|1833.69|1852.95|1832.95|16
1639552930000|2021-12-15 07:22:10|1852.98|1832.98|1852.82|1832.82|1853.03|1833.03|1852.52|1832.52|16
1639552940000|2021-12-15 07:22:20|1852.89|1832.89|1852.77|1832.77|1852.93|1832.93|1852.72|1832.72|21
1639552950000|2021-12-15 07:22:30|1852.83|1832.83|1852.99|1832.99|1853.02|1833.02|1852.83|1832.83|11
1639552960000|2021-12-15 07:22:40|1852.98|1832.98|1853.59|1833.59|1853.6|1833.6|1852.88|1832.88|22
1639552970000|2021-12-15 07:22:50|1853.57|1833.57|1854.55|1834.55|1854.55|1834.55|1853.57|1833.57|7
1639552980000|2021-12-15 07:23:00|1854.51|1834.51|1854.74|1834.74|1854.95|1834.95|1854.44|1834.44|22
1639552990000|2021-12-15 07:23:10|1854.62|1834.62|1854.47|1834.47|1854.67|1834.67|1854.15|1834.15|14
1639553000000|2021-12-15 07:23:20|1854.51|1834.51|1854.53|1834.53|1854.62|1834.62|1854.42|1834.42|7
1639553010000|2021-12-15 07:23:30|1854.61|1834.61|1855.63|1835.63|1855.63|1835.63|1854.61|1834.61|10
1639553020000|2021-12-15 07:23:40|1855.73|1835.73|1856.18|1836.18|1856.19|1836.19|1855.73|1835.73|4
1639553030000|2021-12-15 07:23:50|1856.52|1836.52|1856.58|1836.58|1856.64|1836.64|1856.52|1836.52|4
1639553040000|2021-12-15 07:24:00|1856.64|1836.64|1854.9|1834.9|1856.64|1836.64|1854.76|1834.76|22
1639553050000|2021-12-15 07:24:10|1854.88|1834.88|1855.2|1835.2|1855.56|1835.56|1854.8|1834.8|31
1639553060000|2021-12-15 07:24:20|1855.21|1835.21|1855.92|1835.92|1856.53|1836.53|1855.1|1835.1|19
1639553070000|2021-12-15 07:24:30|1855.91|1835.91|1855|1835|1856.45|1836.45|1854.93|1834.93|22
1639553080000|2021-12-15 07:24:40|1854.98|1834.98|1854.51|1834.51|1855|1835|1854|1834|29
1639553090000|2021-12-15 07:24:50|1854.5|1834.5|1855.24|1835.24|1855.29|1835.29|1854.23|1834.23|30
1639553100000|2021-12-15 07:25:00|1855.23|1835.23|1855.66|1835.66|1855.66|1835.66|1854.64|1834.64|25
1639553110000|2021-12-15 07:25:10|1855.68|1835.68|1855.72|1835.72|1856.11|1836.11|1855.64|1835.64|9
1639553120000|2021-12-15 07:25:20|1855.73|1835.73|1856.37|1836.37|1856.37|1836.37|1855.73|1835.73|4
1639553130000|2021-12-15 07:25:30|1856.35|1836.35|1855.91|1835.91|1856.7|1836.7|1855.77|1835.77|14
1639553140000|2021-12-15 07:25:40|1855.93|1835.93|1854.98|1834.98|1855.93|1835.93|1854.95|1834.95|32
1639553150000|2021-12-15 07:25:50|1854.89|1834.89|1856.42|1836.42|1856.42|1836.42|1854.89|1834.89|18
1639553160000|2021-12-15 07:26:00|1856.41|1836.41|1857.6|1837.6|1857.6|1837.6|1856.41|1836.41|10
1639553170000|2021-12-15 07:26:10|1857.55|1837.55|1857.48|1837.48|1857.66|1837.66|1857.43|1837.43|21
1639553180000|2021-12-15 07:26:20|1857.45|1837.45|1857.53|1837.53|1857.55|1837.55|1857.44|1837.44|25
1639553190000|2021-12-15 07:26:30|1857.51|1837.51|1856.95|1836.95|1857.66|1837.66|1856.95|1836.95|12
1639553200000|2021-12-15 07:26:40|1856.7|1836.7|1854.82|1834.82|1856.89|1836.89|1854.82|1834.82|30
1639553210000|2021-12-15 07:26:50|1854.85|1834.85|1854.91|1834.91|1855.1|1835.1|1854.78|1834.78|17
1639553220000|2021-12-15 07:27:00|1854.89|1834.89|1854.77|1834.77|1854.91|1834.91|1854.64|1834.64|15
1639553230000|2021-12-15 07:27:10|1854.76|1834.76|1854.64|1834.64|1854.88|1834.88|1854.64|1834.64|23
1639553240000|2021-12-15 07:27:20|1854.88|1834.88|1854.82|1834.82|1854.88|1834.88|1854.64|1834.64|26
1639553250000|2021-12-15 07:27:30|1854.81|1834.81|1854.45|1834.45|1854.81|1834.81|1854.37|1834.37|21
1639553260000|2021-12-15 07:27:40|1854.46|1834.46|1851.86|1831.86|1854.46|1834.46|1851.86|1831.86|28
1639553270000|2021-12-15 07:27:50|1851.88|1831.88|1851.71|1831.71|1851.89|1831.89|1851.5|1831.5|30
1639553280000|2021-12-15 07:28:00|1851.72|1831.72|1850.37|1830.37|1851.74|1831.74|1850.36|1830.36|30
1639553290000|2021-12-15 07:28:10|1850.63|1830.63|1848.6|1828.6|1850.63|1830.63|1848.6|1828.6|31
1639553300000|2021-12-15 07:28:20|1848.59|1828.59|1847.45|1827.45|1848.59|1828.59|1847.27|1827.27|33
1639553310000|2021-12-15 07:28:30|1847.46|1827.46|1847.69|1827.69|1847.76|1827.76|1847.35|1827.35|33
1639553320000|2021-12-15 07:28:40|1847.68|1827.68|1847.75|1827.75|1848.34|1828.34|1847.6|1827.6|32
1639553330000|2021-12-15 07:28:50|1847.73|1827.73|1847.93|1827.93|1847.94|1827.94|1847.72|1827.72|9
1639553340000|2021-12-15 07:29:00|1847.92|1827.92|1848.03|1828.03|1848.06|1828.06|1847.86|1827.86|11
1639553350000|2021-12-15 07:29:10|1848.02|1828.02|1847.79|1827.79|1848.24|1828.24|1847.79|1827.79|20
1639553360000|2021-12-15 07:29:20|1847.91|1827.91|1847.19|1827.19|1848.73|1828.73|1847.19|1827.19|30
1639553370000|2021-12-15 07:29:30|1847.15|1827.15|1845.69|1825.69|1847.25|1827.25|1845.67|1825.67|32
1639553380000|2021-12-15 07:29:40|1845.76|1825.76|1845.79|1825.79|1846.28|1826.28|1845.72|1825.72|29
1639553390000|2021-12-15 07:29:50|1845.96|1825.96|1844.6|1824.6|1846.1|1826.1|1844.56|1824.56|31
1639553400000|2021-12-15 07:30:00|1844.77|1824.77|1845.2|1825.2|1845.41|1825.41|1844.77|1824.77|23
1639553410000|2021-12-15 07:30:10|1845.18|1825.18|1845.01|1825.01|1845.18|1825.18|1845.01|1825.01|11
1639553420000|2021-12-15 07:30:20|1845.2|1825.2|1845.53|1825.53|1845.87|1825.87|1845.01|1825.01|22
1639553430000|2021-12-15 07:30:30|1845.87|1825.87|1846.45|1826.45|1847.37|1827.37|1845.87|1825.87|23
1639553440000|2021-12-15 07:30:40|1846.44|1826.44|1845.54|1825.54|1846.47|1826.47|1845.53|1825.53|26
1639553450000|2021-12-15 07:30:50|1845.53|1825.53|1845.31|1825.31|1845.59|1825.59|1845.18|1825.18|22
1639553460000|2021-12-15 07:31:00|1845.27|1825.27|1845.34|1825.34|1845.36|1825.36|1845.16|1825.16|23
1639553470000|2021-12-15 07:31:10|1845.29|1825.29|1845.31|1825.31|1845.39|1825.39|1845.19|1825.19|15
1639553480000|2021-12-15 07:31:20|1845.29|1825.29|1845.49|1825.49|1845.49|1825.49|1845.18|1825.18|17
1639553490000|2021-12-15 07:31:30|1845.5|1825.5|1846.4|1826.4|1846.4|1826.4|1845.5|1825.5|11
1639553500000|2021-12-15 07:31:40|1846.41|1826.41|1846.61|1826.61|1846.61|1826.61|1846.41|1826.41|3
1639553510000|2021-12-15 07:31:50|1846.49|1826.49|1846.72|1826.72|1846.74|1826.74|1846.49|1826.49|14
1639553520000|2021-12-15 07:32:00|1847.02|1827.02|1848.6|1828.6|1848.6|1828.6|1846.74|1826.74|15
1639553530000|2021-12-15 07:32:10|1848.49|1828.49|1848.29|1828.29|1848.49|1828.49|1848.26|1828.26|5
1639553540000|2021-12-15 07:32:20|1848.52|1828.52|1849.71|1829.71|1849.71|1829.71|1848.52|1828.52|15
1639553550000|2021-12-15 07:32:30|1849.62|1829.62|1849.55|1829.55|1849.64|1829.64|1849.54|1829.54|13
1639553560000|2021-12-15 07:32:40|1849.57|1829.57|1851.09|1831.09|1851.09|1831.09|1849.28|1829.28|32
1639553570000|2021-12-15 07:32:50|1851.3|1831.3|1851.45|1831.45|1851.54|1831.54|1850.93|1830.93|10
1639553580000|2021-12-15 07:33:00|1851.44|1831.44|1851.34|1831.34|1851.53|1831.53|1850.81|1830.81|7
1639553590000|2021-12-15 07:33:10|1851.18|1831.18|1850.45|1830.45|1851.25|1831.25|1850.37|1830.37|7
1639553600000|2021-12-15 07:33:20|1850.43|1830.43|1849.59|1829.59|1850.65|1830.65|1849.59|1829.59|28
1639553610000|2021-12-15 07:33:30|1849.61|1829.61|1847.34|1827.34|1849.63|1829.63|1847.34|1827.34|17
1639553620000|2021-12-15 07:33:40|1847.32|1827.32|1847.05|1827.05|1847.52|1827.52|1846.72|1826.72|27
1639553630000|2021-12-15 07:33:50|1846.97|1826.97|1846.67|1826.67|1847.16|1827.16|1846.67|1826.67|23
1639553640000|2021-12-15 07:34:00|1846.71|1826.71|1846.81|1826.81|1846.83|1826.83|1846.66|1826.66|10
1639553650000|2021-12-15 07:34:10|1847|1827|1848.51|1828.51|1848.52|1828.52|1847|1827|23
1639553660000|2021-12-15 07:34:20|1848.49|1828.49|1848.32|1828.32|1848.75|1828.75|1848.32|1828.32|28
1639553670000|2021-12-15 07:34:30|1848.36|1828.36|1848.22|1828.22|1848.41|1828.41|1848.22|1828.22|17
1639553680000|2021-12-15 07:34:40|1848.24|1828.24|1848.54|1828.54|1848.59|1828.59|1848.22|1828.22|22
1639553690000|2021-12-15 07:34:50|1848.57|1828.57|1848.07|1828.07|1848.88|1828.88|1848.07|1828.07|16
1639553700000|2021-12-15 07:35:00|1848.03|1828.03|1849.08|1829.08|1849.08|1829.08|1847.48|1827.48|31
1639553710000|2021-12-15 07:35:10|1849.68|1829.68|1850.34|1830.34|1850.56|1830.56|1849.56|1829.56|16
1639553720000|2021-12-15 07:35:20|1850.37|1830.37|1850.78|1830.78|1850.78|1830.78|1850.35|1830.35|9
1639553730000|2021-12-15 07:35:30|1851.23|1831.23|1851.54|1831.54|1851.55|1831.55|1851.23|1831.23|17
1639553740000|2021-12-15 07:35:40|1851.48|1831.48|1852.73|1832.73|1852.95|1832.95|1851.48|1831.48|14
1639553750000|2021-12-15 07:35:50|1852.68|1832.68|1852.34|1832.34|1852.68|1832.68|1852.13|1832.13|28
1639553760000|2021-12-15 07:36:00|1852.33|1832.33|1851.89|1831.89|1852.35|1832.35|1851.73|1831.73|16
1639553770000|2021-12-15 07:36:10|1851.8|1831.8|1851.59|1831.59|1851.89|1831.89|1851.58|1831.58|9
1639553780000|2021-12-15 07:36:20|1851.5|1831.5|1851.91|1831.91|1851.91|1831.91|1851.5|1831.5|6
1639553790000|2021-12-15 07:36:30|1851.75|1831.75|1850.36|1830.36|1851.75|1831.75|1850.36|1830.36|20
1639553800000|2021-12-15 07:36:40|1850.33|1830.33|1851.49|1831.49|1851.49|1831.49|1850.33|1830.33|23
1639553810000|2021-12-15 07:36:50|1851.47|1831.47|1851.79|1831.79|1852.04|1832.04|1851.47|1831.47|20
1639553820000|2021-12-15 07:37:00|1851.77|1831.77|1853.29|1833.29|1853.31|1833.31|1851.73|1831.73|24
1639553830000|2021-12-15 07:37:10|1853.41|1833.41|1852.82|1832.82|1853.48|1833.48|1852.74|1832.74|12
1639553840000|2021-12-15 07:37:20|1853.23|1833.23|1852.75|1832.75|1853.23|1833.23|1852.56|1832.56|23
1639553850000|2021-12-15 07:37:30|1852.85|1832.85|1852.55|1832.55|1852.95|1832.95|1852.55|1832.55|25
1639553860000|2021-12-15 07:37:40|1852.62|1832.62|1852.56|1832.56|1852.63|1832.63|1852.55|1832.55|8
1639553870000|2021-12-15 07:37:50|1852.5|1832.5|1852.5|1832.5|1852.5|1832.5|1852.5|1832.5|1
1639553880000|2021-12-15 07:38:00|1852.51|1832.51|1852.94|1832.94|1852.94|1832.94|1852.51|1832.51|7
1639553890000|2021-12-15 07:38:10|1852.71|1832.71|1852.63|1832.63|1852.94|1832.94|1852.63|1832.63|4
1639553900000|2021-12-15 07:38:20|1852.55|1832.55|1852.65|1832.65|1852.68|1832.68|1852.52|1832.52|17
1639553910000|2021-12-15 07:38:30|1852.73|1832.73|1852.65|1832.65|1852.73|1832.73|1852.57|1832.57|28
1639553920000|2021-12-15 07:38:40|1852.63|1832.63|1852.65|1832.65|1852.67|1832.67|1852.5|1832.5|20
1639553930000|2021-12-15 07:38:50|1852.63|1832.63|1852.57|1832.57|1852.72|1832.72|1852.5|1832.5|11
1639553940000|2021-12-15 07:39:00|1852.71|1832.71|1852.74|1832.74|1852.75|1832.75|1852.57|1832.57|14
1639553950000|2021-12-15 07:39:10|1852.72|1832.72|1852.62|1832.62|1852.8|1832.8|1852.5|1832.5|13
1639553960000|2021-12-15 07:39:20|1852.59|1832.59|1852.59|1832.59|1852.63|1832.63|1852.59|1832.59|5
1639553970000|2021-12-15 07:39:30|1852.63|1832.63|1854.32|1834.32|1854.32|1834.32|1852.63|1832.63|22
1639553980000|2021-12-15 07:39:40|1854.59|1834.59|1854.59|1834.59|1854.59|1834.59|1854.59|1834.59|1
1639553990000|2021-12-15 07:39:50|1854.79|1834.79|1855.05|1835.05|1856.52|1836.52|1854.79|1834.79|31
1639554000000|2021-12-15 07:40:00|1855.04|1835.04|1855.02|1835.02|1855.06|1835.06|1854.71|1834.71|24
1639554010000|2021-12-15 07:40:10|1854.46|1834.46|1854.28|1834.28|1854.56|1834.56|1854.28|1834.28|23
1639554020000|2021-12-15 07:40:20|1854.26|1834.26|1854.2|1834.2|1854.34|1834.34|1854.2|1834.2|15
1639554030000|2021-12-15 07:40:30|1854.22|1834.22|1853.92|1833.92|1854.25|1834.25|1853.8|1833.8|26
1639554040000|2021-12-15 07:40:40|1853.87|1833.87|1854.12|1834.12|1854.14|1834.14|1853.82|1833.82|22
1639554050000|2021-12-15 07:40:50|1854.23|1834.23|1854.38|1834.38|1854.43|1834.43|1854.21|1834.21|22
1639554060000|2021-12-15 07:41:00|1854.35|1834.35|1854.07|1834.07|1854.39|1834.39|1854.07|1834.07|28
1639554070000|2021-12-15 07:41:10|1853.84|1833.84|1854.55|1834.55|1854.56|1834.56|1853.14|1833.14|27
1639554080000|2021-12-15 07:41:20|1854.57|1834.57|1855.07|1835.07|1855.07|1835.07|1854.57|1834.57|4
1639554090000|2021-12-15 07:41:30|1854.93|1834.93|1855.39|1835.39|1855.43|1835.43|1854.9|1834.9|16
1639554100000|2021-12-15 07:41:40|1855.46|1835.46|1855.75|1835.75|1855.75|1835.75|1855.46|1835.46|2
1639554110000|2021-12-15 07:41:50|1855.78|1835.78|1856.07|1836.07|1856.07|1836.07|1855.78|1835.78|2
1639554120000|2021-12-15 07:42:00|1856.03|1836.03|1857.68|1837.68|1857.68|1837.68|1856.03|1836.03|21
1639554130000|2021-12-15 07:42:10|1857.8|1837.8|1857.86|1837.86|1857.98|1837.98|1857.68|1837.68|9
1639554140000|2021-12-15 07:42:20|1857.85|1837.85|1857.85|1837.85|1857.85|1837.85|1857.7|1837.7|5
1639554150000|2021-12-15 07:42:30|1857.91|1837.91|1862.08|1842.08|1862.58|1842.58|1857.91|1837.91|31
1639554160000|2021-12-15 07:42:40|1862.14|1842.14|1861.16|1841.16|1862.49|1842.49|1861.13|1841.13|30
1639554170000|2021-12-15 07:42:50|1861.17|1841.17|1859.8|1839.8|1861.18|1841.18|1859.8|1839.8|27
1639554180000|2021-12-15 07:43:00|1858.74|1838.74|1858.09|1838.09|1858.74|1838.74|1858.07|1838.07|26
1639554190000|2021-12-15 07:43:10|1858.06|1838.06|1857.49|1837.49|1858.1|1838.1|1857.32|1837.32|22
1639554200000|2021-12-15 07:43:20|1857.48|1837.48|1856.68|1836.68|1857.55|1837.55|1856.68|1836.68|13
1639554210000|2021-12-15 07:43:30|1856.69|1836.69|1856.21|1836.21|1856.88|1836.88|1856.19|1836.19|17
1639554220000|2021-12-15 07:43:40|1856.18|1836.18|1856.56|1836.56|1856.68|1836.68|1856.13|1836.13|23
1639554230000|2021-12-15 07:43:50|1856.5|1836.5|1856.47|1836.47|1856.52|1836.52|1856.43|1836.43|19
1639554240000|2021-12-15 07:44:00|1856.49|1836.49|1855.83|1835.83|1856.49|1836.49|1855.6|1835.6|18
1639554250000|2021-12-15 07:44:10|1855.78|1835.78|1856.67|1836.67|1856.67|1836.67|1855.25|1835.25|17
1639554260000|2021-12-15 07:44:20|1856.65|1836.65|1855.77|1835.77|1856.65|1836.65|1855.74|1835.74|18
1639554270000|2021-12-15 07:44:30|1855.69|1835.69|1857.11|1837.11|1857.35|1837.35|1855.69|1835.69|24
1639554280000|2021-12-15 07:44:40|1857.06|1837.06|1856.91|1836.91|1857.71|1837.71|1856.84|1836.84|18
1639554290000|2021-12-15 07:44:50|1856.98|1836.98|1855.76|1835.76|1857.32|1837.32|1855.38|1835.38|28
1639554300000|2021-12-15 07:45:00|1855.77|1835.77|1856.15|1836.15|1856.15|1836.15|1855.77|1835.77|27
1639554310000|2021-12-15 07:45:10|1856.11|1836.11|1856.12|1836.12|1856.17|1836.17|1856.07|1836.07|21
1639554320000|2021-12-15 07:45:20|1856.1|1836.1|1856.43|1836.43|1856.49|1836.49|1856.08|1836.08|19
1639554330000|2021-12-15 07:45:30|1856.46|1836.46|1856.63|1836.63|1857.17|1837.17|1856.46|1836.46|5
1639554340000|2021-12-15 07:45:40|1856.55|1836.55|1856.5|1836.5|1856.59|1836.59|1856.5|1836.5|14
1639554350000|2021-12-15 07:45:50|1856.56|1836.56|1856.63|1836.63|1857.06|1837.06|1856.56|1836.56|11
1639554360000|2021-12-15 07:46:00|1856.74|1836.74|1856.75|1836.75|1856.75|1836.75|1856.6|1836.6|8
1639554370000|2021-12-15 07:46:10|1856.74|1836.74|1856.68|1836.68|1856.74|1836.74|1856.68|1836.68|2
1639554380000|2021-12-15 07:46:20|1856.71|1836.71|1856.88|1836.88|1857.06|1837.06|1856.56|1836.56|8
1639554390000|2021-12-15 07:46:30|1856.56|1836.56|1856.92|1836.92|1857.59|1837.59|1856.56|1836.56|18
1639554400000|2021-12-15 07:46:40|1856.89|1836.89|1857.5|1837.5|1857.5|1837.5|1856.8|1836.8|5
1639554410000|2021-12-15 07:46:50|1857.39|1837.39|1857.4|1837.4|1857.4|1837.4|1856.91|1836.91|17
1639554420000|2021-12-15 07:47:00|1857.42|1837.42|1859.8|1839.8|1859.8|1839.8|1857.42|1837.42|22
1639554430000|2021-12-15 07:47:10|1860.48|1840.48|1860.64|1840.64|1860.64|1840.64|1859.78|1839.78|27
1639554440000|2021-12-15 07:47:20|1860.65|1840.65|1860.95|1840.95|1860.95|1840.95|1860.65|1840.65|3
1639554450000|2021-12-15 07:47:30|1860.99|1840.99|1861.06|1841.06|1861.06|1841.06|1860.99|1840.99|3
1639554460000|2021-12-15 07:47:40|1861.05|1841.05|1861.12|1841.12|1861.12|1841.12|1861.05|1841.05|2
1639554470000|2021-12-15 07:47:50|1861.14|1841.14|1861.63|1841.63|1862.17|1842.17|1861.14|1841.14|25
1639554480000|2021-12-15 07:48:00|1861.47|1841.47|1861.12|1841.12|1861.61|1841.61|1861.09|1841.09|23
1639554490000|2021-12-15 07:48:10|1861.1|1841.1|1860.77|1840.77|1861.23|1841.23|1860.66|1840.66|19
1639554500000|2021-12-15 07:48:20|1861.05|1841.05|1860.88|1840.88|1861.11|1841.11|1860.88|1840.88|13
1639554510000|2021-12-15 07:48:30|1860.82|1840.82|1861.02|1841.02|1861.03|1841.03|1860.67|1840.67|16
1639554520000|2021-12-15 07:48:40|1860.99|1840.99|1861.05|1841.05|1861.05|1841.05|1860.92|1840.92|8
1639554530000|2021-12-15 07:48:50|1861.03|1841.03|1861.01|1841.01|1861.08|1841.08|1860.96|1840.96|10
1639554540000|2021-12-15 07:49:00|1861|1841|1861.73|1841.73|1861.73|1841.73|1860.77|1840.77|25
1639554550000|2021-12-15 07:49:10|1861.81|1841.81|1861.58|1841.58|1861.81|1841.81|1861.56|1841.56|25
1639554560000|2021-12-15 07:49:20|1861.59|1841.59|1861.71|1841.71|1861.81|1841.81|1861.59|1841.59|7
1639554570000|2021-12-15 07:49:30|1861.76|1841.76|1858.54|1838.54|1861.76|1841.76|1858.4|1838.4|33
1639554580000|2021-12-15 07:49:40|1858.56|1838.56|1858.82|1838.82|1858.87|1838.87|1858.45|1838.45|27
1639554590000|2021-12-15 07:49:50|1858.76|1838.76|1857.91|1837.91|1858.95|1838.95|1857.78|1837.78|28
1639554600000|2021-12-15 07:50:00|1857.95|1837.95|1856.95|1836.95|1857.99|1837.99|1856.95|1836.95|12
1639554610000|2021-12-15 07:50:10|1856.94|1836.94|1857.18|1837.18|1857.19|1837.19|1856.73|1836.73|17
1639554620000|2021-12-15 07:50:20|1857.26|1837.26|1857.11|1837.11|1857.26|1837.26|1856.72|1836.72|21
1639554630000|2021-12-15 07:50:30|1857.16|1837.16|1857.14|1837.14|1857.19|1837.19|1857.04|1837.04|12
1639554640000|2021-12-15 07:50:40|1857.12|1837.12|1856.4|1836.4|1857.25|1837.25|1856.39|1836.39|28
1639554650000|2021-12-15 07:50:50|1856.42|1836.42|1856.12|1836.12|1856.42|1836.42|1856.12|1836.12|12
1639554660000|2021-12-15 07:51:00|1856.15|1836.15|1855.38|1835.38|1856.25|1836.25|1855.38|1835.38|27
1639554670000|2021-12-15 07:51:10|1855.37|1835.37|1851.86|1831.86|1855.4|1835.4|1851.64|1831.64|29
1639554680000|2021-12-15 07:51:20|1851.7|1831.7|1851.73|1831.73|1851.73|1831.73|1851.48|1831.48|28
1639554690000|2021-12-15 07:51:30|1851.72|1831.72|1853.99|1833.99|1853.99|1833.99|1851.72|1831.72|27
1639554700000|2021-12-15 07:51:40|1853.98|1833.98|1854.04|1834.04|1854.1|1834.1|1853.86|1833.86|26
1639554710000|2021-12-15 07:51:50|1854.03|1834.03|1854.53|1834.53|1854.57|1834.57|1853.99|1833.99|14
1639554720000|2021-12-15 07:52:00|1854.49|1834.49|1855.32|1835.32|1855.35|1835.35|1854.49|1834.49|11
1639554730000|2021-12-15 07:52:10|1855.35|1835.35|1854.72|1834.72|1855.35|1835.35|1854.64|1834.64|12
1639554740000|2021-12-15 07:52:20|1854.68|1834.68|1853.95|1833.95|1854.68|1834.68|1853.93|1833.93|22
1639554750000|2021-12-15 07:52:30|1853.98|1833.98|1854.25|1834.25|1854.51|1834.51|1853.97|1833.97|22
1639554760000|2021-12-15 07:52:40|1854.24|1834.24|1854.49|1834.49|1854.5|1834.5|1854.15|1834.15|13
1639554770000|2021-12-15 07:52:50|1854.5|1834.5|1855.28|1835.28|1855.28|1835.28|1854.46|1834.46|8
1639554780000|2021-12-15 07:53:00|1855.41|1835.41|1855.4|1835.4|1855.43|1835.43|1855.39|1835.39|7
1639554790000|2021-12-15 07:53:10|1855.43|1835.43|1856.44|1836.44|1856.44|1836.44|1855.4|1835.4|11
1639554800000|2021-12-15 07:53:20|1856.45|1836.45|1857.6|1837.6|1857.61|1837.61|1856.33|1836.33|23
1639554810000|2021-12-15 07:53:30|1857.61|1837.61|1857.86|1837.86|1857.86|1837.86|1857.52|1837.52|13
1639554820000|2021-12-15 07:53:40|1857.73|1837.73|1857.83|1837.83|1857.87|1837.87|1857.64|1837.64|17
1639554830000|2021-12-15 07:53:50|1857.91|1837.91|1858.67|1838.67|1858.67|1838.67|1857.72|1837.72|16
1639554840000|2021-12-15 07:54:00|1858.59|1838.59|1858.7|1838.7|1858.7|1838.7|1858.59|1838.59|4
1639554850000|2021-12-15 07:54:10|1858.78|1838.78|1859.42|1839.42|1859.61|1839.61|1858.77|1838.77|14
1639554860000|2021-12-15 07:54:20|1860.08|1840.08|1859.39|1839.39|1860.14|1840.14|1859.39|1839.39|13
1639554870000|2021-12-15 07:54:30|1859.34|1839.34|1857.45|1837.45|1859.39|1839.39|1857.44|1837.44|24
1639554880000|2021-12-15 07:54:40|1857.46|1837.46|1856.94|1836.94|1857.51|1837.51|1856.28|1836.28|28
1639554890000|2021-12-15 07:54:50|1856.92|1836.92|1857.04|1837.04|1857.22|1837.22|1856.82|1836.82|13
1639554900000|2021-12-15 07:55:00|1857.18|1837.18|1856.97|1836.97|1857.19|1837.19|1856.94|1836.94|20
1639554910000|2021-12-15 07:55:10|1856.96|1836.96|1857.43|1837.43|1857.63|1837.63|1856.66|1836.66|23
1639554920000|2021-12-15 07:55:20|1857.75|1837.75|1858.51|1838.51|1858.65|1838.65|1857.75|1837.75|15
1639554930000|2021-12-15 07:55:30|1858.5|1838.5|1858.77|1838.77|1858.77|1838.77|1858.5|1838.5|4
1639554940000|2021-12-15 07:55:40|1858.6|1838.6|1858.85|1838.85|1858.9|1838.9|1858.6|1838.6|7
1639554950000|2021-12-15 07:55:50|1858.74|1838.74|1859.35|1839.35|1859.35|1839.35|1858.74|1838.74|8
1639554960000|2021-12-15 07:56:00|1859.58|1839.58|1858.84|1838.84|1859.58|1839.58|1858.82|1838.82|14
1639554970000|2021-12-15 07:56:10|1858.96|1838.96|1859.5|1839.5|1859.5|1839.5|1858.91|1838.91|16
1639554980000|2021-12-15 07:56:20|1859.52|1839.52|1859.48|1839.48|1859.52|1839.52|1859.16|1839.16|7
1639554990000|2021-12-15 07:56:30|1859.58|1839.58|1859.21|1839.21|1859.58|1839.58|1859.12|1839.12|12
1639555000000|2021-12-15 07:56:40|1859.19|1839.19|1858.67|1838.67|1859.19|1839.19|1858.19|1838.19|25
1639555010000|2021-12-15 07:56:50|1858.69|1838.69|1859.33|1839.33|1859.35|1839.35|1858.45|1838.45|20
1639555020000|2021-12-15 07:57:00|1859.41|1839.41|1860.24|1840.24|1860.4|1840.4|1859.41|1839.41|11
1639555040000|2021-12-15 07:57:20|1860.23|1840.23|1860.13|1840.13|1860.26|1840.26|1860.07|1840.07|13
1639555050000|2021-12-15 07:57:30|1860.05|1840.05|1860.13|1840.13|1860.13|1840.13|1860.05|1840.05|8
1639555060000|2021-12-15 07:57:40|1860.11|1840.11|1859.75|1839.75|1860.13|1840.13|1859.64|1839.64|17
1639555070000|2021-12-15 07:57:50|1859.74|1839.74|1859.84|1839.84|1859.86|1839.86|1859.74|1839.74|5
1639555080000|2021-12-15 07:58:00|1859.59|1839.59|1858.95|1838.95|1859.59|1839.59|1858.49|1838.49|21
1639555090000|2021-12-15 07:58:10|1858.94|1838.94|1858.63|1838.63|1858.95|1838.95|1858.63|1838.63|13
1639555100000|2021-12-15 07:58:20|1858.88|1838.88|1858.87|1838.87|1858.9|1838.9|1858.63|1838.63|17
1639555110000|2021-12-15 07:58:30|1858.82|1838.82|1859.58|1839.58|1859.58|1839.58|1858.82|1838.82|15
1639555120000|2021-12-15 07:58:40|1859.56|1839.56|1859.71|1839.71|1859.78|1839.78|1859.54|1839.54|10
1639555130000|2021-12-15 07:58:50|1859.73|1839.73|1859.42|1839.42|1859.73|1839.73|1858.87|1838.87|18
1639555140000|2021-12-15 07:59:00|1859.32|1839.32|1858.83|1838.83|1859.62|1839.62|1858.61|1838.61|21
1639555150000|2021-12-15 07:59:10|1858.78|1838.78|1857.59|1837.59|1858.78|1838.78|1857.57|1837.57|28
1639555160000|2021-12-15 07:59:20|1857.48|1837.48|1857.59|1837.59|1857.59|1837.59|1855.94|1835.94|32
1639555170000|2021-12-15 07:59:30|1857.56|1837.56|1858.33|1838.33|1858.36|1838.36|1857.45|1837.45|20
1639555180000|2021-12-15 07:59:40|1858.34|1838.34|1858.36|1838.36|1858.42|1838.42|1858.34|1838.34|19
1639555190000|2021-12-15 07:59:50|1858.38|1838.38|1859.34|1839.34|1859.34|1839.34|1858.37|1838.37|10
1639555200000|2021-12-15 08:00:00|1859.35|1839.35|1859.33|1839.33|1859.36|1839.36|1859.33|1839.33|3
1639555210000|2021-12-15 08:00:10|1859.51|1839.51|1859.74|1839.74|1859.84|1839.84|1859.48|1839.48|17
1639555220000|2021-12-15 08:00:20|1859.81|1839.81|1859.83|1839.83|1860.74|1840.74|1859.81|1839.81|26
1639555230000|2021-12-15 08:00:30|1859.85|1839.85|1860.5|1840.5|1860.6|1840.6|1859.75|1839.75|29
1639555240000|2021-12-15 08:00:40|1860.13|1840.13|1859.87|1839.87|1860.15|1840.15|1859.87|1839.87|23
1639555250000|2021-12-15 08:00:50|1859.88|1839.88|1859.76|1839.76|1859.93|1839.93|1859.58|1839.58|19
1639555260000|2021-12-15 08:01:00|1859.75|1839.75|1860.4|1840.4|1860.45|1840.45|1859.59|1839.59|18
1639555270000|2021-12-15 08:01:10|1860.41|1840.41|1860.63|1840.63|1860.63|1840.63|1860.41|1840.41|17
1639555280000|2021-12-15 08:01:20|1860.5|1840.5|1860|1840|1860.66|1840.66|1859.88|1839.88|20
1639555290000|2021-12-15 08:01:30|1860.15|1840.15|1859.8|1839.8|1860.15|1840.15|1859.76|1839.76|11
1639555300000|2021-12-15 08:01:40|1859.97|1839.97|1859.75|1839.75|1860.02|1840.02|1859.74|1839.74|21
1639555310000|2021-12-15 08:01:50|1859.78|1839.78|1859.65|1839.65|1859.97|1839.97|1859.45|1839.45|15
1639555320000|2021-12-15 08:02:00|1859.64|1839.64|1860.54|1840.54|1860.61|1840.61|1859.64|1839.64|19
1639555330000|2021-12-15 08:02:10|1860.42|1840.42|1861|1841|1861|1841|1860.22|1840.22|31
1639555340000|2021-12-15 08:02:20|1861.29|1841.29|1861.6|1841.6|1861.63|1841.63|1861.29|1841.29|16
1639555350000|2021-12-15 08:02:30|1861.85|1841.85|1863.52|1843.52|1863.74|1843.74|1861.85|1841.85|26
1639555360000|2021-12-15 08:02:40|1863.48|1843.48|1862.71|1842.71|1863.6|1843.6|1861.49|1841.49|34
1639555370000|2021-12-15 08:02:50|1862.76|1842.76|1862.19|1842.19|1863.16|1843.16|1862.06|1842.06|18
1639555380000|2021-12-15 08:03:00|1862.24|1842.24|1862.28|1842.28|1862.38|1842.38|1862.09|1842.09|17
1639555390000|2021-12-15 08:03:10|1862.47|1842.47|1862.55|1842.55|1862.58|1842.58|1862.47|1842.47|8
1639555400000|2021-12-15 08:03:20|1862.53|1842.53|1862.93|1842.93|1862.96|1842.96|1862.53|1842.53|18
1639555410000|2021-12-15 08:03:30|1862.7|1842.7|1862.7|1842.7|1862.7|1842.7|1862.59|1842.59|12
1639555420000|2021-12-15 08:03:40|1862.83|1842.83|1862.49|1842.49|1863.47|1843.47|1862.1|1842.1|26
1639555430000|2021-12-15 08:03:50|1862.48|1842.48|1861.16|1841.16|1862.48|1842.48|1861.12|1841.12|22
1639555440000|2021-12-15 08:04:00|1861.1|1841.1|1862.4|1842.4|1862.4|1842.4|1860.33|1840.33|21
1639555450000|2021-12-15 08:04:10|1862.37|1842.37|1862.37|1842.37|1862.5|1842.5|1862.34|1842.34|23
1639555460000|2021-12-15 08:04:20|1862.36|1842.36|1862.52|1842.52|1862.52|1842.52|1862.34|1842.34|20
1639555470000|2021-12-15 08:04:30|1862.66|1842.66|1862.55|1842.55|1862.8|1842.8|1862.17|1842.17|25
1639555480000|2021-12-15 08:04:40|1862.57|1842.57|1862.6|1842.6|1862.6|1842.6|1862.48|1842.48|14
1639555490000|2021-12-15 08:04:50|1862.58|1842.58|1862.1|1842.1|1862.6|1842.6|1861.84|1841.84|16
1639555500000|2021-12-15 08:05:00|1862.07|1842.07|1862.06|1842.06|1862.29|1842.29|1861.91|1841.91|24
1639555510000|2021-12-15 08:05:10|1862.03|1842.03|1863.38|1843.38|1863.71|1843.71|1861.93|1841.93|30
1639555520000|2021-12-15 08:05:20|1863.4|1843.4|1864.26|1844.26|1864.37|1844.37|1863.4|1843.4|29
1639555530000|2021-12-15 08:05:30|1864.23|1844.23|1864.18|1844.18|1864.32|1844.32|1863.88|1843.88|32
1639555540000|2021-12-15 08:05:40|1864.17|1844.17|1862.58|1842.58|1864.17|1844.17|1862.11|1842.11|30
1639555550000|2021-12-15 08:05:50|1862.61|1842.61|1868.14|1848.14|1868.25|1848.25|1862.61|1842.61|37
1639555560000|2021-12-15 08:06:00|1867.94|1847.94|1867.61|1847.61|1868.84|1848.84|1867.25|1847.25|27
1639555570000|2021-12-15 08:06:10|1867.6|1847.6|1867.74|1847.74|1867.74|1847.74|1867.59|1847.59|5
1639555580000|2021-12-15 08:06:20|1867.69|1847.69|1869.44|1849.44|1869.47|1849.47|1867.69|1847.69|19
1639555590000|2021-12-15 08:06:30|1869.45|1849.45|1868.8|1848.8|1869.67|1849.67|1868.69|1848.69|26
1639555600000|2021-12-15 08:06:40|1868.79|1848.79|1867.72|1847.72|1869.26|1849.26|1867.72|1847.72|34
1639555610000|2021-12-15 08:06:50|1867.75|1847.75|1865.16|1845.16|1867.75|1847.75|1865.16|1845.16|27
1639555620000|2021-12-15 08:07:00|1865.19|1845.19|1865.72|1845.72|1866.5|1846.5|1865.18|1845.18|30
1639555630000|2021-12-15 08:07:10|1865.74|1845.74|1865.01|1845.01|1865.84|1845.84|1864.83|1844.83|29
1639555640000|2021-12-15 08:07:20|1864.85|1844.85|1864.73|1844.73|1865.09|1845.09|1864.5|1844.5|32
1639555650000|2021-12-15 08:07:30|1864.79|1844.79|1865.63|1845.63|1865.75|1845.75|1864.68|1844.68|27
1639555660000|2021-12-15 08:07:40|1865.6|1845.6|1864.27|1844.27|1865.6|1845.6|1863.94|1843.94|28
1639555670000|2021-12-15 08:07:50|1864.25|1844.25|1864.52|1844.52|1864.6|1844.6|1864.14|1844.14|27
1639555680000|2021-12-15 08:08:00|1864.5|1844.5|1864.59|1844.59|1864.61|1844.61|1864.5|1844.5|11
1639555690000|2021-12-15 08:08:10|1864.57|1844.57|1864.21|1844.21|1864.57|1844.57|1863.69|1843.69|28
1639555700000|2021-12-15 08:08:20|1864.15|1844.15|1864.97|1844.97|1865.06|1845.06|1864.15|1844.15|26
1639555710000|2021-12-15 08:08:30|1864.99|1844.99|1864.49|1844.49|1864.99|1844.99|1864.48|1844.48|23
1639555720000|2021-12-15 08:08:40|1864.48|1844.48|1864.45|1844.45|1864.56|1844.56|1863.63|1843.63|29
1639555730000|2021-12-15 08:08:50|1864.46|1844.46|1864.91|1844.91|1864.94|1844.94|1864.42|1844.42|29
1639555740000|2021-12-15 08:09:00|1864.93|1844.93|1864.05|1844.05|1864.93|1844.93|1864.01|1844.01|33
1639555750000|2021-12-15 08:09:10|1864.04|1844.04|1863.86|1843.86|1864.11|1844.11|1863.37|1843.37|25
1639555760000|2021-12-15 08:09:20|1863.58|1843.58|1863.5|1843.5|1864.01|1844.01|1863.02|1843.02|24
1639555770000|2021-12-15 08:09:30|1863.53|1843.53|1864.39|1844.39|1864.53|1844.53|1863.52|1843.52|14
1639555780000|2021-12-15 08:09:40|1864.4|1844.4|1864.41|1844.41|1864.47|1844.47|1864.33|1844.33|14
1639555790000|2021-12-15 08:09:50|1864.39|1844.39|1865.01|1845.01|1865.01|1845.01|1864.39|1844.39|7
1639555800000|2021-12-15 08:10:00|1865.04|1845.04|1866.51|1846.51|1866.53|1846.53|1865.04|1845.04|21
1639555810000|2021-12-15 08:10:10|1866.61|1846.61|1866.93|1846.93|1867.11|1847.11|1866.47|1846.47|20
1639555820000|2021-12-15 08:10:20|1867.05|1847.05|1867.56|1847.56|1867.59|1847.59|1867.02|1847.02|10
1639555830000|2021-12-15 08:10:30|1867.57|1847.57|1867.43|1847.43|1867.78|1847.78|1867.42|1847.42|16
1639555840000|2021-12-15 08:10:40|1867.61|1847.61|1867.73|1847.73|1867.78|1847.78|1867.53|1847.53|15
1639555850000|2021-12-15 08:10:50|1867.54|1847.54|1866.66|1846.66|1867.54|1847.54|1866.66|1846.66|31
1639555860000|2021-12-15 08:11:00|1866.68|1846.68|1868.46|1848.46|1868.49|1848.49|1866.68|1846.68|20
1639555870000|2021-12-15 08:11:10|1868.48|1848.48|1867.59|1847.59|1868.58|1848.58|1867.58|1847.58|23
1639555880000|2021-12-15 08:11:20|1867.55|1847.55|1867.56|1847.56|1867.58|1847.58|1867.55|1847.55|3
1639555890000|2021-12-15 08:11:30|1867.55|1847.55|1867.32|1847.32|1867.55|1847.55|1866.95|1846.95|14
1639555900000|2021-12-15 08:11:40|1867.22|1847.22|1866.54|1846.54|1867.23|1847.23|1866.49|1846.49|16
1639555910000|2021-12-15 08:11:50|1866.52|1846.52|1867.63|1847.63|1867.63|1847.63|1866.52|1846.52|29
1639555920000|2021-12-15 08:12:00|1867.64|1847.64|1867.04|1847.04|1867.87|1847.87|1867.04|1847.04|30
1639555930000|2021-12-15 08:12:10|1866.99|1846.99|1865.73|1845.73|1867.06|1847.06|1865.69|1845.69|31
1639555940000|2021-12-15 08:12:20|1865.72|1845.72|1866.08|1846.08|1866.24|1846.24|1865.38|1845.38|30
1639555950000|2021-12-15 08:12:30|1866.06|1846.06|1865.47|1845.47|1866.08|1846.08|1865.34|1845.34|28
1639555960000|2021-12-15 08:12:40|1865.48|1845.48|1865.87|1845.87|1865.93|1845.93|1865.4|1845.4|22
1639555970000|2021-12-15 08:12:50|1865.83|1845.83|1865.88|1845.88|1865.89|1845.89|1865.49|1845.49|21
1639555980000|2021-12-15 08:13:00|1866.06|1846.06|1866.39|1846.39|1866.39|1846.39|1865.99|1845.99|19
1639555990000|2021-12-15 08:13:10|1866.4|1846.4|1866.96|1846.96|1866.98|1846.98|1866.1|1846.1|11
1639556000000|2021-12-15 08:13:20|1866.62|1846.62|1867.63|1847.63|1867.85|1847.85|1866.62|1846.62|11
1639556010000|2021-12-15 08:13:30|1867.92|1847.92|1866.89|1846.89|1868.18|1848.18|1866.89|1846.89|37
1639556020000|2021-12-15 08:13:40|1867.09|1847.09|1866.85|1846.85|1867.09|1847.09|1866.85|1846.85|5
1639556030000|2021-12-15 08:13:50|1866.69|1846.69|1864.91|1844.91|1866.84|1846.84|1864.91|1844.91|32
1639556040000|2021-12-15 08:14:00|1864.94|1844.94|1865.24|1845.24|1865.24|1845.24|1864.73|1844.73|23
1639556050000|2021-12-15 08:14:10|1865.27|1845.27|1865.97|1845.97|1866|1846|1865.27|1845.27|25
1639556060000|2021-12-15 08:14:20|1865.96|1845.96|1866.87|1846.87|1866.87|1846.87|1865.95|1845.95|22
1639556070000|2021-12-15 08:14:30|1866.73|1846.73|1867.31|1847.31|1867.37|1847.37|1866.67|1846.67|14
1639556080000|2021-12-15 08:14:40|1867.24|1847.24|1867.38|1847.38|1867.4|1847.4|1866.84|1846.84|17
1639556090000|2021-12-15 08:14:50|1867.5|1847.5|1867.01|1847.01|1867.84|1847.84|1867.01|1847.01|14
1639556100000|2021-12-15 08:15:00|1867.1|1847.1|1867.4|1847.4|1867.5|1847.5|1867.1|1847.1|21
1639556110000|2021-12-15 08:15:10|1867.13|1847.13|1867.06|1847.06|1867.15|1847.15|1866.94|1846.94|21
1639556120000|2021-12-15 08:15:20|1867.01|1847.01|1866.95|1846.95|1867.04|1847.04|1866.79|1846.79|25
1639556130000|2021-12-15 08:15:30|1866.93|1846.93|1868.32|1848.32|1868.4|1848.4|1866.93|1846.93|17
1639556140000|2021-12-15 08:15:40|1868.4|1848.4|1868.43|1848.43|1868.43|1848.43|1867.85|1847.85|15
1639556150000|2021-12-15 08:15:50|1868.23|1848.23|1867.72|1847.72|1868.43|1848.43|1867.7|1847.7|14
1639556160000|2021-12-15 08:16:00|1867.66|1847.66|1867.63|1847.63|1867.72|1847.72|1867.48|1847.48|21
1639556170000|2021-12-15 08:16:10|1867.64|1847.64|1867.55|1847.55|1867.64|1847.64|1867.47|1847.47|11
1639556180000|2021-12-15 08:16:20|1867.6|1847.6|1867.6|1847.6|1867.6|1847.6|1867.6|1847.6|1
1639556190000|2021-12-15 08:16:30|1867.66|1847.66|1867.79|1847.79|1868.3|1848.3|1867.63|1847.63|8
1639556200000|2021-12-15 08:16:40|1867.82|1847.82|1867.82|1847.82|1867.82|1847.82|1867.82|1847.82|1
1639556210000|2021-12-15 08:16:50|1867.7|1847.7|1867.03|1847.03|1867.82|1847.82|1867.03|1847.03|16
1639556220000|2021-12-15 08:17:00|1867.02|1847.02|1866.66|1846.66|1867.09|1847.09|1866.66|1846.66|18
1639556230000|2021-12-15 08:17:10|1866.72|1846.72|1867.08|1847.08|1867.18|1847.18|1866.72|1846.72|18
1639556240000|2021-12-15 08:17:20|1867.07|1847.07|1866.72|1846.72|1867.11|1847.11|1866.56|1846.56|26
1639556250000|2021-12-15 08:17:30|1866.68|1846.68|1866.87|1846.87|1866.96|1846.96|1866.65|1846.65|9
1639556260000|2021-12-15 08:17:40|1866.9|1846.9|1867.02|1847.02|1867.55|1847.55|1866.61|1846.61|27
1639556270000|2021-12-15 08:17:50|1867.01|1847.01|1866.77|1846.77|1867.04|1847.04|1866.71|1846.71|20
1639556280000|2021-12-15 08:18:00|1866.75|1846.75|1866.77|1846.77|1867.08|1847.08|1866.53|1846.53|15
1639556290000|2021-12-15 08:18:10|1866.75|1846.75|1866.84|1846.84|1867.25|1847.25|1866.73|1846.73|22
1639556300000|2021-12-15 08:18:20|1866.65|1846.65|1865.85|1845.85|1866.82|1846.82|1865.85|1845.85|26
1639556310000|2021-12-15 08:18:30|1865.83|1845.83|1865.37|1845.37|1865.83|1845.83|1865.34|1845.34|28
1639556320000|2021-12-15 08:18:40|1865.77|1845.77|1868.44|1848.44|1868.44|1848.44|1864.95|1844.95|37
1639556330000|2021-12-15 08:18:50|1868.55|1848.55|1871.47|1851.47|1871.51|1851.51|1868.45|1848.45|31
1639556340000|2021-12-15 08:19:00|1871.39|1851.39|1870.21|1850.21|1871.49|1851.49|1870.01|1850.01|30
1639556350000|2021-12-15 08:19:10|1870.15|1850.15|1871.66|1851.66|1871.66|1851.66|1868.19|1848.19|38
1639556360000|2021-12-15 08:19:20|1871.68|1851.68|1872.28|1852.28|1873.16|1853.16|1871.68|1851.68|27
1639556370000|2021-12-15 08:19:30|1872.29|1852.29|1871.45|1851.45|1872.51|1852.51|1871.42|1851.42|31
1639556380000|2021-12-15 08:19:40|1871.4|1851.4|1870.37|1850.37|1871.45|1851.45|1870.37|1850.37|30
1639556390000|2021-12-15 08:19:50|1870.36|1850.36|1869.91|1849.91|1870.41|1850.41|1869.61|1849.61|24
1639556400000|2021-12-15 08:20:00|1870.05|1850.05|1871.66|1851.66|1872.07|1852.07|1870.05|1850.05|34
1639556410000|2021-12-15 08:20:10|1871.62|1851.62|1871.55|1851.55|1871.75|1851.75|1871.55|1851.55|11
1639556420000|2021-12-15 08:20:20|1871.5|1851.5|1873.06|1853.06|1873.32|1853.32|1871.5|1851.5|17
1639556430000|2021-12-15 08:20:30|1873.31|1853.31|1873.58|1853.58|1874.77|1854.77|1873.31|1853.31|32
1639556440000|2021-12-15 08:20:40|1873.53|1853.53|1873.81|1853.81|1874.05|1854.05|1873.53|1853.53|25
1639556450000|2021-12-15 08:20:50|1873.85|1853.85|1873.15|1853.15|1873.87|1853.87|1872.96|1852.96|30
1639556460000|2021-12-15 08:21:00|1873.2|1853.2|1871.88|1851.88|1873.25|1853.25|1871.87|1851.87|34
1639556470000|2021-12-15 08:21:10|1871.91|1851.91|1871.66|1851.66|1872.23|1852.23|1871.66|1851.66|29
1639556480000|2021-12-15 08:21:20|1871.71|1851.71|1871.43|1851.43|1871.71|1851.71|1871.42|1851.42|27
1639556490000|2021-12-15 08:21:30|1871.41|1851.41|1871.2|1851.2|1871.5|1851.5|1871.03|1851.03|23
1639556500000|2021-12-15 08:21:40|1871.19|1851.19|1870.63|1850.63|1871.25|1851.25|1870.63|1850.63|19
1639556510000|2021-12-15 08:21:50|1870.52|1850.52|1869.97|1849.97|1870.52|1850.52|1869.64|1849.64|26
1639556520000|2021-12-15 08:22:00|1870.01|1850.01|1870.74|1850.74|1870.74|1850.74|1869.75|1849.75|32
1639556530000|2021-12-15 08:22:10|1870.76|1850.76|1871.31|1851.31|1871.52|1851.52|1870.61|1850.61|26
1639556540000|2021-12-15 08:22:20|1871.29|1851.29|1872.44|1852.44|1872.47|1852.47|1870.88|1850.88|33
1639556550000|2021-12-15 08:22:30|1872.38|1852.38|1871.5|1851.5|1872.45|1852.45|1871.43|1851.43|30
1639556560000|2021-12-15 08:22:40|1871.49|1851.49|1871.25|1851.25|1871.61|1851.61|1871.12|1851.12|28
1639556570000|2021-12-15 08:22:50|1871.24|1851.24|1871.55|1851.55|1871.63|1851.63|1870.85|1850.85|21
1639556580000|2021-12-15 08:23:00|1871.66|1851.66|1872.31|1852.31|1872.31|1852.31|1871.63|1851.63|20
1639556590000|2021-12-15 08:23:10|1872.32|1852.32|1874.07|1854.07|1874.07|1854.07|1872.32|1852.32|17
1639556600000|2021-12-15 08:23:20|1873.95|1853.95|1874.51|1854.51|1874.61|1854.61|1873.95|1853.95|19
1639556610000|2021-12-15 08:23:30|1874.53|1854.53|1874.6|1854.6|1875.59|1855.59|1874.53|1854.53|27
1639556620000|2021-12-15 08:23:40|1874.52|1854.52|1875.56|1855.56|1875.56|1855.56|1874.49|1854.49|28
1639556630000|2021-12-15 08:23:50|1875.52|1855.52|1875.52|1855.52|1875.89|1855.89|1875.52|1855.52|25
1639556640000|2021-12-15 08:24:00|1875.43|1855.43|1875.6|1855.6|1875.6|1855.6|1874.74|1854.74|28
1639556650000|2021-12-15 08:24:10|1875.63|1855.63|1875.8|1855.8|1876.05|1856.05|1875.49|1855.49|26
1639556660000|2021-12-15 08:24:20|1876.05|1856.05|1875.64|1855.64|1876.07|1856.07|1875.64|1855.64|22
1639556670000|2021-12-15 08:24:30|1875.58|1855.58|1875.59|1855.59|1875.77|1855.77|1875.42|1855.42|28
1639556680000|2021-12-15 08:24:40|1875.58|1855.58|1875.64|1855.64|1875.69|1855.69|1875.57|1855.57|21
1639556690000|2021-12-15 08:24:50|1875.7|1855.7|1875.52|1855.52|1875.83|1855.83|1875.52|1855.52|22
1639556700000|2021-12-15 08:25:00|1875.51|1855.51|1875.48|1855.48|1875.53|1855.53|1875.13|1855.13|19
1639556710000|2021-12-15 08:25:10|1875.47|1855.47|1875.57|1855.57|1875.6|1855.6|1875.47|1855.47|17
1639556720000|2021-12-15 08:25:20|1875.54|1855.54|1873.43|1853.43|1875.54|1855.54|1873.33|1853.33|30
1639556730000|2021-12-15 08:25:30|1873.41|1853.41|1871.69|1851.69|1873.63|1853.63|1871.5|1851.5|33
1639556740000|2021-12-15 08:25:40|1871.67|1851.67|1873.71|1853.71|1874.67|1854.67|1871.67|1851.67|34
1639556750000|2021-12-15 08:25:50|1873.76|1853.76|1873.09|1853.09|1873.78|1853.78|1872.92|1852.92|30
1639556760000|2021-12-15 08:26:00|1873.1|1853.1|1872.93|1852.93|1873.2|1853.2|1872.71|1852.71|30
1639556770000|2021-12-15 08:26:10|1872.73|1852.73|1873.45|1853.45|1873.51|1853.51|1872.73|1852.73|21
1639556780000|2021-12-15 08:26:20|1872.99|1852.99|1872.66|1852.66|1873.33|1853.33|1872.66|1852.66|20
1639556790000|2021-12-15 08:26:30|1872.64|1852.64|1871.61|1851.61|1872.64|1852.64|1871.29|1851.29|27
1639556800000|2021-12-15 08:26:40|1871.6|1851.6|1870.65|1850.65|1871.67|1851.67|1870.58|1850.58|25
1639556810000|2021-12-15 08:26:50|1870.67|1850.67|1870.04|1850.04|1871.28|1851.28|1870.04|1850.04|25
1639556820000|2021-12-15 08:27:00|1870.29|1850.29|1870.28|1850.28|1870.52|1850.52|1870.02|1850.02|32
1639556830000|2021-12-15 08:27:10|1869.94|1849.94|1869.88|1849.88|1869.96|1849.96|1869.45|1849.45|21
1639556840000|2021-12-15 08:27:20|1869.87|1849.87|1870.4|1850.4|1870.78|1850.78|1869.33|1849.33|23
1639556850000|2021-12-15 08:27:30|1870.49|1850.49|1870.71|1850.71|1871.24|1851.24|1870.43|1850.43|26
1639556860000|2021-12-15 08:27:40|1870.65|1850.65|1870.64|1850.64|1870.65|1850.65|1870.4|1850.4|16
1639556870000|2021-12-15 08:27:50|1870.66|1850.66|1871.12|1851.12|1871.12|1851.12|1870.66|1850.66|14
1639556880000|2021-12-15 08:28:00|1871.4|1851.4|1871.69|1851.69|1871.75|1851.75|1871.4|1851.4|12
1639556890000|2021-12-15 08:28:10|1871.63|1851.63|1871.9|1851.9|1871.9|1851.9|1871.58|1851.58|9
1639556900000|2021-12-15 08:28:20|1871.88|1851.88|1872.56|1852.56|1872.56|1852.56|1871.88|1851.88|19
1639556910000|2021-12-15 08:28:30|1872.6|1852.6|1872.92|1852.92|1872.92|1852.92|1872.57|1852.57|13
1639556920000|2021-12-15 08:28:40|1872.87|1852.87|1872.99|1852.99|1872.99|1852.99|1872.87|1852.87|2
1639556930000|2021-12-15 08:28:50|1872.93|1852.93|1872.35|1852.35|1872.95|1852.95|1871.98|1851.98|25
1639556940000|2021-12-15 08:29:00|1872.52|1852.52|1872.54|1852.54|1872.54|1852.54|1872.04|1852.04|23
1639556950000|2021-12-15 08:29:10|1872.66|1852.66|1872.7|1852.7|1872.81|1852.81|1872.59|1852.59|22
1639556960000|2021-12-15 08:29:20|1872.69|1852.69|1872.74|1852.74|1872.83|1852.83|1872.69|1852.69|11
1639556970000|2021-12-15 08:29:30|1872.78|1852.78|1872.95|1852.95|1873.12|1853.12|1872.78|1852.78|14
1639556980000|2021-12-15 08:29:40|1872.96|1852.96|1873.32|1853.32|1873.39|1853.39|1872.96|1852.96|17
1639556990000|2021-12-15 08:29:50|1873.35|1853.35|1873.02|1853.02|1873.35|1853.35|1873.02|1853.02|27
1639557000000|2021-12-15 08:30:00|1873.01|1853.01|1873.18|1853.18|1873.2|1853.2|1872.84|1852.84|27
1639557010000|2021-12-15 08:30:10|1873.27|1853.27|1874.93|1854.93|1874.93|1854.93|1873.22|1853.22|25
1639557020000|2021-12-15 08:30:20|1875.03|1855.03|1874.46|1854.46|1875.35|1855.35|1874.15|1854.15|17
1639557030000|2021-12-15 08:30:30|1874.49|1854.49|1875.42|1855.42|1875.48|1855.48|1874.47|1854.47|23
1639557040000|2021-12-15 08:30:40|1875.51|1855.51|1879.26|1859.26|1880.54|1860.54|1875.43|1855.43|33
1639557050000|2021-12-15 08:30:50|1879.25|1859.25|1880.44|1860.44|1880.44|1860.44|1878.68|1858.68|30
1639557060000|2021-12-15 08:31:00|1880.34|1860.34|1880.93|1860.93|1881.61|1861.61|1880.28|1860.28|14
1639557070000|2021-12-15 08:31:10|1880.92|1860.92|1880.74|1860.74|1881.37|1861.37|1880.21|1860.21|25
1639557080000|2021-12-15 08:31:20|1880.86|1860.86|1882.62|1862.62|1884.15|1864.15|1880.78|1860.78|36
1639557090000|2021-12-15 08:31:30|1882.64|1862.64|1882.21|1862.21|1882.64|1862.64|1881.48|1861.48|33
1639557100000|2021-12-15 08:31:40|1882.22|1862.22|1882.32|1862.32|1882.39|1862.39|1882.22|1862.22|27
1639557110000|2021-12-15 08:31:50|1882.31|1862.31|1881.66|1861.66|1882.31|1862.31|1881.5|1861.5|31
1639557120000|2021-12-15 08:32:00|1881.69|1861.69|1881.44|1861.44|1881.69|1861.69|1880.99|1860.99|34
1639557130000|2021-12-15 08:32:10|1881.5|1861.5|1879.04|1859.04|1881.5|1861.5|1879.04|1859.04|33
1639557140000|2021-12-15 08:32:20|1878.91|1858.91|1879.7|1859.7|1879.77|1859.77|1878.41|1858.41|36
1639557150000|2021-12-15 08:32:30|1879.72|1859.72|1880.55|1860.55|1880.62|1860.62|1879.71|1859.71|25
1639557160000|2021-12-15 08:32:40|1880.94|1860.94|1880.63|1860.63|1881.09|1861.09|1880.59|1860.59|30
1639557170000|2021-12-15 08:32:50|1880.86|1860.86|1880.57|1860.57|1880.88|1860.88|1880.54|1860.54|7
1639557180000|2021-12-15 08:33:00|1880.56|1860.56|1880.6|1860.6|1880.69|1860.69|1880.56|1860.56|13
1639557190000|2021-12-15 08:33:10|1880.57|1860.57|1880.24|1860.24|1880.62|1860.62|1880.08|1860.08|28
1639557200000|2021-12-15 08:33:20|1880.25|1860.25|1880.34|1860.34|1880.51|1860.51|1880.24|1860.24|25
1639557210000|2021-12-15 08:33:30|1880.37|1860.37|1879.85|1859.85|1880.4|1860.4|1879.85|1859.85|12
1639557220000|2021-12-15 08:33:40|1879.83|1859.83|1878.86|1858.86|1879.83|1859.83|1878.85|1858.85|12
1639557230000|2021-12-15 08:33:50|1878.89|1858.89|1878.08|1858.08|1878.93|1858.93|1878.08|1858.08|24
1639557240000|2021-12-15 08:34:00|1878.09|1858.09|1877.72|1857.72|1878.24|1858.24|1877.72|1857.72|19
1639557250000|2021-12-15 08:34:10|1877.73|1857.73|1876.81|1856.81|1877.78|1857.78|1876.75|1856.75|25
1639557260000|2021-12-15 08:34:20|1876.76|1856.76|1876.92|1856.92|1877.12|1857.12|1876.53|1856.53|28
1639557270000|2021-12-15 08:34:30|1876.72|1856.72|1876.77|1856.77|1876.92|1856.92|1876.27|1856.27|17
1639557280000|2021-12-15 08:34:40|1876.84|1856.84|1877.5|1857.5|1877.53|1857.53|1876.84|1856.84|13
1639557290000|2021-12-15 08:34:50|1877.53|1857.53|1877.23|1857.23|1877.53|1857.53|1877.09|1857.09|10
1639557300000|2021-12-15 08:35:00|1877.22|1857.22|1877.43|1857.43|1877.52|1857.52|1877.04|1857.04|15
1639557310000|2021-12-15 08:35:10|1877.42|1857.42|1877.47|1857.47|1877.79|1857.79|1877.42|1857.42|12
1639557320000|2021-12-15 08:35:20|1877.49|1857.49|1876.58|1856.58|1877.49|1857.49|1876.52|1856.52|24
1639557330000|2021-12-15 08:35:30|1876.62|1856.62|1877.27|1857.27|1877.27|1857.27|1876.36|1856.36|14
1639557340000|2021-12-15 08:35:40|1877.7|1857.7|1877.66|1857.66|1878.16|1858.16|1877.49|1857.49|14
1639557350000|2021-12-15 08:35:50|1877.61|1857.61|1878.5|1858.5|1878.5|1858.5|1877.55|1857.55|21
1639557360000|2021-12-15 08:36:00|1878.49|1858.49|1878.45|1858.45|1878.49|1858.49|1877.74|1857.74|14
1639557370000|2021-12-15 08:36:10|1878.47|1858.47|1879.17|1859.17|1879.38|1859.38|1878.45|1858.45|19
1639557380000|2021-12-15 08:36:20|1879.43|1859.43|1879.07|1859.07|1879.52|1859.52|1879.03|1859.03|18
1639557390000|2021-12-15 08:36:30|1879.08|1859.08|1878.96|1858.96|1879.09|1859.09|1878.94|1858.94|21
1639557400000|2021-12-15 08:36:40|1878.95|1858.95|1878.96|1858.96|1879.17|1859.17|1878.86|1858.86|24
1639557410000|2021-12-15 08:36:50|1879.03|1859.03|1878.76|1858.76|1879.03|1859.03|1878.5|1858.5|32
1639557420000|2021-12-15 08:37:00|1878.64|1858.64|1878.73|1858.73|1878.9|1858.9|1878.61|1858.61|27
1639557430000|2021-12-15 08:37:10|1878.7|1858.7|1878.87|1858.87|1879.44|1859.44|1878.67|1858.67|35
1639557440000|2021-12-15 08:37:20|1878.85|1858.85|1878.78|1858.78|1878.85|1858.85|1878.53|1858.53|18
1639557450000|2021-12-15 08:37:30|1878.82|1858.82|1878.68|1858.68|1878.82|1858.82|1878.66|1858.66|28
1639557460000|2021-12-15 08:37:40|1878.86|1858.86|1878.77|1858.77|1879.42|1859.42|1878.77|1858.77|26
1639557470000|2021-12-15 08:37:50|1879.14|1859.14|1879.47|1859.47|1879.53|1859.53|1879.04|1859.04|24
1639557480000|2021-12-15 08:38:00|1879.51|1859.51|1880.31|1860.31|1880.31|1860.31|1879.47|1859.47|22
1639557490000|2021-12-15 08:38:10|1880.37|1860.37|1880.66|1860.66|1880.67|1860.67|1879.88|1859.88|25
1639557500000|2021-12-15 08:38:20|1880.67|1860.67|1880.67|1860.67|1880.67|1860.67|1880.57|1860.57|8
1639557510000|2021-12-15 08:38:30|1880.58|1860.58|1880.59|1860.59|1880.67|1860.67|1880.55|1860.55|10
1639557520000|2021-12-15 08:38:40|1880.57|1860.57|1880.43|1860.43|1881.04|1861.04|1880.35|1860.35|14
1639557530000|2021-12-15 08:38:50|1880.44|1860.44|1880.29|1860.29|1880.46|1860.46|1880.29|1860.29|18
1639557540000|2021-12-15 08:39:00|1880.34|1860.34|1879.03|1859.03|1880.34|1860.34|1878.83|1858.83|23
1639557550000|2021-12-15 08:39:10|1879.02|1859.02|1878.92|1858.92|1879.3|1859.3|1878.92|1858.92|25
1639557560000|2021-12-15 08:39:20|1878.91|1858.91|1879.3|1859.3|1879.5|1859.5|1878.84|1858.84|31
1639557570000|2021-12-15 08:39:30|1879.29|1859.29|1879.3|1859.3|1879.5|1859.5|1878.87|1858.87|31
1639557580000|2021-12-15 08:39:40|1879.34|1859.34|1879.48|1859.48|1879.64|1859.64|1879.33|1859.33|25
1639557590000|2021-12-15 08:39:50|1879.47|1859.47|1878.92|1858.92|1879.5|1859.5|1878.92|1858.92|22
1639557600000|2021-12-15 08:40:00|1878.93|1858.93|1878.59|1858.59|1878.93|1858.93|1878.5|1858.5|24
1639557610000|2021-12-15 08:40:10|1878.58|1858.58|1879.47|1859.47|1879.6|1859.6|1878.58|1858.58|24
1639557620000|2021-12-15 08:40:20|1879.59|1859.59|1880.13|1860.13|1880.13|1860.13|1879.37|1859.37|28
1639557630000|2021-12-15 08:40:30|1880.11|1860.11|1880.34|1860.34|1880.34|1860.34|1879.72|1859.72|10
1639557640000|2021-12-15 08:40:40|1880.31|1860.31|1881.51|1861.51|1881.93|1861.93|1880.3|1860.3|31
1639557650000|2021-12-15 08:40:50|1881.49|1861.49|1880.41|1860.41|1881.49|1861.49|1880.41|1860.41|28
1639557660000|2021-12-15 08:41:00|1880.4|1860.4|1879.06|1859.06|1880.4|1860.4|1879.05|1859.05|28
1639557670000|2021-12-15 08:41:10|1879.05|1859.05|1880.77|1860.77|1881.29|1861.29|1878.53|1858.53|28
1639557680000|2021-12-15 08:41:20|1880.76|1860.76|1880.38|1860.38|1880.76|1860.76|1880.3|1860.3|18
1639557690000|2021-12-15 08:41:30|1880.39|1860.39|1879.64|1859.64|1880.59|1860.59|1879.64|1859.64|29
1639557700000|2021-12-15 08:41:40|1879.65|1859.65|1880.41|1860.41|1880.44|1860.44|1879.57|1859.57|28
1639557710000|2021-12-15 08:41:50|1880.4|1860.4|1880.39|1860.39|1880.52|1860.52|1880.39|1860.39|12
1639557720000|2021-12-15 08:42:00|1880.41|1860.41|1880.47|1860.47|1880.5|1860.5|1880.37|1860.37|23
1639557730000|2021-12-15 08:42:10|1880.49|1860.49|1879.52|1859.52|1880.68|1860.68|1878.85|1858.85|32
1639557740000|2021-12-15 08:42:20|1879.51|1859.51|1880.16|1860.16|1880.16|1860.16|1879.34|1859.34|17
1639557750000|2021-12-15 08:42:30|1880.15|1860.15|1879.85|1859.85|1880.45|1860.45|1879.85|1859.85|26
1639557760000|2021-12-15 08:42:40|1879.87|1859.87|1879.77|1859.77|1880.19|1860.19|1879.7|1859.7|28
1639557770000|2021-12-15 08:42:50|1879.76|1859.76|1880.47|1860.47|1880.53|1860.53|1879.76|1859.76|23
1639557780000|2021-12-15 08:43:00|1880.46|1860.46|1881.08|1861.08|1881.14|1861.14|1880.42|1860.42|26
1639557790000|2021-12-15 08:43:10|1881.14|1861.14|1880.87|1860.87|1881.14|1861.14|1880.87|1860.87|24
1639557800000|2021-12-15 08:43:20|1880.84|1860.84|1879.4|1859.4|1880.85|1860.85|1879.12|1859.12|30
1639557810000|2021-12-15 08:43:30|1879.5|1859.5|1879.01|1859.01|1879.57|1859.57|1878.91|1858.91|30
1639557820000|2021-12-15 08:43:40|1879.02|1859.02|1878.22|1858.22|1879.09|1859.09|1878.14|1858.14|29
1639557830000|2021-12-15 08:43:50|1878.2|1858.2|1878.1|1858.1|1878.38|1858.38|1877.95|1857.95|23
1639557840000|2021-12-15 08:44:00|1878.05|1858.05|1877.93|1857.93|1878.2|1858.2|1877.93|1857.93|18
1639557850000|2021-12-15 08:44:10|1877.99|1857.99|1877.9|1857.9|1878.79|1858.79|1877.54|1857.54|33
1639557860000|2021-12-15 08:44:20|1877.86|1857.86|1877.37|1857.37|1877.96|1857.96|1877.07|1857.07|30
1639557870000|2021-12-15 08:44:30|1877.41|1857.41|1877.64|1857.64|1877.65|1857.65|1877.21|1857.21|16
1639557880000|2021-12-15 08:44:40|1877.63|1857.63|1877.52|1857.52|1877.74|1857.74|1877.52|1857.52|20
1639557890000|2021-12-15 08:44:50|1877.55|1857.55|1877.76|1857.76|1877.84|1857.84|1877.52|1857.52|25
1639557900000|2021-12-15 08:45:00|1877.74|1857.74|1878.32|1858.32|1878.39|1858.39|1877.69|1857.69|18
1639557910000|2021-12-15 08:45:10|1878.05|1858.05|1877.11|1857.11|1878.45|1858.45|1877.11|1857.11|18
1639557920000|2021-12-15 08:45:20|1876.91|1856.91|1876.44|1856.44|1876.91|1856.91|1876.25|1856.25|7
1639557930000|2021-12-15 08:45:30|1876.7|1856.7|1876.34|1856.34|1876.7|1856.7|1876.1|1856.1|15
1639557940000|2021-12-15 08:45:40|1876.23|1856.23|1876.76|1856.76|1876.87|1856.87|1876.12|1856.12|23
1639557950000|2021-12-15 08:45:50|1876.78|1856.78|1877.43|1857.43|1877.43|1857.43|1876.76|1856.76|30
1639557960000|2021-12-15 08:46:00|1877.41|1857.41|1878.44|1858.44|1878.46|1858.46|1877.4|1857.4|25
1639557970000|2021-12-15 08:46:10|1878.46|1858.46|1879.56|1859.56|1879.84|1859.84|1878.38|1858.38|19
1639557980000|2021-12-15 08:46:20|1879.6|1859.6|1880.78|1860.78|1881.28|1861.28|1879.6|1859.6|16
1639557990000|2021-12-15 08:46:30|1880.74|1860.74|1881.2|1861.2|1881.2|1861.2|1880.5|1860.5|14
1639558000000|2021-12-15 08:46:40|1880.57|1860.57|1881.45|1861.45|1881.45|1861.45|1880.57|1860.57|3
1639558010000|2021-12-15 08:46:50|1881.55|1861.55|1881.5|1861.5|1881.69|1861.69|1881.5|1861.5|10
1639558020000|2021-12-15 08:47:00|1881.47|1861.47|1881.59|1861.59|1881.59|1861.59|1881.05|1861.05|14
1639558030000|2021-12-15 08:47:10|1881.54|1861.54|1881.17|1861.17|1881.57|1861.57|1881.13|1861.13|27
1639558040000|2021-12-15 08:47:20|1881.14|1861.14|1881.27|1861.27|1881.27|1861.27|1881.02|1861.02|26
1639558050000|2021-12-15 08:47:30|1881.24|1861.24|1880.98|1860.98|1881.24|1861.24|1880.96|1860.96|25
1639558060000|2021-12-15 08:47:40|1880.97|1860.97|1881.07|1861.07|1881.2|1861.2|1880.89|1860.89|21
1639558070000|2021-12-15 08:47:50|1881.03|1861.03|1880.31|1860.31|1881.03|1861.03|1880.24|1860.24|27
1639558080000|2021-12-15 08:48:00|1880.28|1860.28|1878.07|1858.07|1880.33|1860.33|1877.99|1857.99|24
1639558090000|2021-12-15 08:48:10|1878.09|1858.09|1877.78|1857.78|1878.43|1858.43|1877.58|1857.58|31
1639558100000|2021-12-15 08:48:20|1877.75|1857.75|1877.45|1857.45|1877.75|1857.75|1877.45|1857.45|23
1639558110000|2021-12-15 08:48:30|1877.2|1857.2|1875.12|1855.12|1877.29|1857.29|1875.12|1855.12|32
1639558120000|2021-12-15 08:48:40|1875.1|1855.1|1873.29|1853.29|1875.11|1855.11|1873.18|1853.18|31
1639558130000|2021-12-15 08:48:50|1873.3|1853.3|1872.76|1852.76|1873.31|1853.31|1871.76|1851.76|26
1639558140000|2021-12-15 08:49:00|1872.75|1852.75|1873.15|1853.15|1873.23|1853.23|1872.71|1852.71|22
1639558150000|2021-12-15 08:49:10|1873.14|1853.14|1873.37|1853.37|1873.39|1853.39|1873.13|1853.13|14
1639558160000|2021-12-15 08:49:20|1873.35|1853.35|1872.73|1852.73|1873.35|1853.35|1872.71|1852.71|25
1639558170000|2021-12-15 08:49:30|1872.7|1852.7|1872.96|1852.96|1873.1|1853.1|1872.7|1852.7|20
1639558180000|2021-12-15 08:49:40|1872.94|1852.94|1872.61|1852.61|1872.98|1852.98|1872.59|1852.59|25
1639558190000|2021-12-15 08:49:50|1872.58|1852.58|1871.18|1851.18|1872.72|1852.72|1871.17|1851.17|23
1639558200000|2021-12-15 08:50:00|1871.16|1851.16|1870.41|1850.41|1871.43|1851.43|1870.39|1850.39|27
1639558210000|2021-12-15 08:50:10|1870.44|1850.44|1871.37|1851.37|1871.37|1851.37|1870.4|1850.4|27
1639558220000|2021-12-15 08:50:20|1871.26|1851.26|1872.22|1852.22|1872.41|1852.41|1871.21|1851.21|25
1639558230000|2021-12-15 08:50:30|1872.21|1852.21|1871.74|1851.74|1872.29|1852.29|1871.72|1851.72|21
1639558240000|2021-12-15 08:50:40|1871.75|1851.75|1871.53|1851.53|1871.75|1851.75|1871.52|1851.52|9
1639558250000|2021-12-15 08:50:50|1871.62|1851.62|1871.54|1851.54|1871.62|1851.62|1871.45|1851.45|18
1639558260000|2021-12-15 08:51:00|1871.53|1851.53|1870.43|1850.43|1871.61|1851.61|1870.43|1850.43|27
1639558270000|2021-12-15 08:51:10|1870.38|1850.38|1871.57|1851.57|1871.57|1851.57|1870.29|1850.29|26
1639558280000|2021-12-15 08:51:20|1871.56|1851.56|1871.46|1851.46|1871.57|1851.57|1871.17|1851.17|24
1639558290000|2021-12-15 08:51:30|1871.5|1851.5|1871.11|1851.11|1871.5|1851.5|1870.91|1850.91|27
1639558300000|2021-12-15 08:51:40|1871.1|1851.1|1871.57|1851.57|1872.13|1852.13|1870.96|1850.96|22
1639558310000|2021-12-15 08:51:50|1871.53|1851.53|1871.56|1851.56|1871.98|1851.98|1871.52|1851.52|18
1639558320000|2021-12-15 08:52:00|1871.59|1851.59|1870.68|1850.68|1871.6|1851.6|1870.55|1850.55|18
1639558330000|2021-12-15 08:52:10|1870.8|1850.8|1870.45|1850.45|1870.81|1850.81|1869.87|1849.87|29
1639558340000|2021-12-15 08:52:20|1870.5|1850.5|1871.15|1851.15|1871.32|1851.32|1870.5|1850.5|24
1639558350000|2021-12-15 08:52:30|1871.14|1851.14|1871.42|1851.42|1871.52|1851.52|1871.04|1851.04|21
1639558360000|2021-12-15 08:52:40|1871.43|1851.43|1870.91|1850.91|1871.49|1851.49|1870.66|1850.66|25
1639558370000|2021-12-15 08:52:50|1870.6|1850.6|1871.57|1851.57|1871.57|1851.57|1870.6|1850.6|14
1639558380000|2021-12-15 08:53:00|1871.58|1851.58|1871.41|1851.41|1871.58|1851.58|1871.38|1851.38|24
1639558390000|2021-12-15 08:53:10|1871.54|1851.54|1871.54|1851.54|1871.58|1851.58|1871.52|1851.52|14
1639558400000|2021-12-15 08:53:20|1871.55|1851.55|1871.43|1851.43|1871.58|1851.58|1871.2|1851.2|19
1639558410000|2021-12-15 08:53:30|1871.42|1851.42|1871.01|1851.01|1871.42|1851.42|1870.72|1850.72|24
1639558420000|2021-12-15 08:53:40|1871.07|1851.07|1871.56|1851.56|1871.56|1851.56|1870.81|1850.81|19
1639558430000|2021-12-15 08:53:50|1871.58|1851.58|1871.26|1851.26|1871.63|1851.63|1871.25|1851.25|28
1639558440000|2021-12-15 08:54:00|1871.25|1851.25|1870.9|1850.9|1871.25|1851.25|1870.81|1850.81|17
1639558450000|2021-12-15 08:54:10|1870.89|1850.89|1870.81|1850.81|1870.91|1850.91|1870.8|1850.8|8
1639558460000|2021-12-15 08:54:20|1870.79|1850.79|1869.8|1849.8|1870.9|1850.9|1869.8|1849.8|24
1639558470000|2021-12-15 08:54:30|1869.56|1849.56|1868.87|1848.87|1869.56|1849.56|1868.71|1848.71|19
1639558480000|2021-12-15 08:54:40|1868.89|1848.89|1869.16|1849.16|1869.19|1849.19|1868.84|1848.84|21
1639558490000|2021-12-15 08:54:50|1869.2|1849.2|1869.31|1849.31|1869.47|1849.47|1868.95|1848.95|31
1639558500000|2021-12-15 08:55:00|1869.32|1849.32|1869.1|1849.1|1869.53|1849.53|1869.03|1849.03|18
1639558510000|2021-12-15 08:55:10|1869.11|1849.11|1869.02|1849.02|1869.25|1849.25|1868.85|1848.85|14
1639558520000|2021-12-15 08:55:20|1868.99|1848.99|1868.34|1848.34|1868.99|1848.99|1868.22|1848.22|20
1639558530000|2021-12-15 08:55:30|1868.25|1848.25|1867.65|1847.65|1868.27|1848.27|1867.65|1847.65|9
1639558540000|2021-12-15 08:55:40|1867.64|1847.64|1867.52|1847.52|1867.74|1847.74|1867.45|1847.45|13
1639558550000|2021-12-15 08:55:50|1867.22|1847.22|1867.22|1847.22|1867.22|1847.22|1867.19|1847.19|5
1639558560000|2021-12-15 08:56:00|1867.05|1847.05|1866.66|1846.66|1867.05|1847.05|1866.56|1846.56|17
1639558570000|2021-12-15 08:56:10|1866.59|1846.59|1866.61|1846.61|1866.66|1846.66|1866.59|1846.59|13
1639558580000|2021-12-15 08:56:20|1866.62|1846.62|1867.57|1847.57|1867.67|1847.67|1866.61|1846.61|26
1639558590000|2021-12-15 08:56:30|1867.87|1847.87|1867.8|1847.8|1867.89|1847.89|1867.62|1847.62|22
1639558600000|2021-12-15 08:56:40|1867.57|1847.57|1868.43|1848.43|1868.44|1848.44|1867.55|1847.55|16
1639558610000|2021-12-15 08:56:50|1868.42|1848.42|1869.71|1849.71|1870.05|1850.05|1868.42|1848.42|16
1639558620000|2021-12-15 08:57:00|1869.72|1849.72|1869.53|1849.53|1869.72|1849.72|1869.53|1849.53|2
1639558630000|2021-12-15 08:57:10|1869.59|1849.59|1869.63|1849.63|1869.63|1849.63|1869.59|1849.59|2
1639558640000|2021-12-15 08:57:20|1869.55|1849.55|1869.49|1849.49|1869.55|1849.55|1869.47|1849.47|3
1639558650000|2021-12-15 08:57:30|1869.5|1849.5|1870.09|1850.09|1870.12|1850.12|1869.5|1849.5|10
1639558660000|2021-12-15 08:57:40|1870.17|1850.17|1870.48|1850.48|1870.48|1850.48|1870.09|1850.09|7
1639558670000|2021-12-15 08:57:50|1870.51|1850.51|1869.47|1849.47|1870.51|1850.51|1869.4|1849.4|11
1639558680000|2021-12-15 08:58:00|1869.53|1849.53|1869.53|1849.53|1869.53|1849.53|1869.4|1849.4|4
1639558690000|2021-12-15 08:58:10|1869.54|1849.54|1870.19|1850.19|1870.19|1850.19|1869.53|1849.53|9
1639558700000|2021-12-15 08:58:20|1870.23|1850.23|1870.72|1850.72|1871.06|1851.06|1870.21|1850.21|27
1639558710000|2021-12-15 08:58:30|1870.73|1850.73|1870.64|1850.64|1870.86|1850.86|1870.55|1850.55|24
1639558720000|2021-12-15 08:58:40|1870.67|1850.67|1870.57|1850.57|1870.81|1850.81|1870.11|1850.11|28
1639558730000|2021-12-15 08:58:50|1870.58|1850.58|1870.47|1850.47|1870.62|1850.62|1870.47|1850.47|10
1639558740000|2021-12-15 08:59:00|1870.32|1850.32|1869.87|1849.87|1870.5|1850.5|1869.72|1849.72|24
1639558750000|2021-12-15 08:59:10|1869.86|1849.86|1870.36|1850.36|1870.39|1850.39|1869.69|1849.69|29
1639558760000|2021-12-15 08:59:20|1870.37|1850.37|1870.74|1850.74|1870.76|1850.76|1870.37|1850.37|14
1639558770000|2021-12-15 08:59:30|1870.72|1850.72|1871.93|1851.93|1871.93|1851.93|1870.68|1850.68|16
1639558780000|2021-12-15 08:59:40|1871.92|1851.92|1871.65|1851.65|1872.05|1852.05|1871.65|1851.65|9
1639558790000|2021-12-15 08:59:50|1871.67|1851.67|1871.2|1851.2|1871.67|1851.67|1870.8|1850.8|19
1639558800000|2021-12-15 09:00:00|1871.21|1851.21|1871.25|1851.25|1871.31|1851.31|1871.18|1851.18|7
1639558810000|2021-12-15 09:00:10|1871.24|1851.24|1869.84|1849.84|1871.35|1851.35|1869.84|1849.84|17
1639558820000|2021-12-15 09:00:20|1869.76|1849.76|1869.1|1849.1|1869.85|1849.85|1868.91|1848.91|27
1639558830000|2021-12-15 09:00:30|1868.74|1848.74|1868.91|1848.91|1869.14|1849.14|1868.74|1848.74|26
1639558840000|2021-12-15 09:00:40|1868.8|1848.8|1868.54|1848.54|1868.8|1848.8|1868.29|1848.29|30
1639558850000|2021-12-15 09:00:50|1868.52|1848.52|1868.57|1848.57|1868.7|1848.7|1868.31|1848.31|24
1639558860000|2021-12-15 09:01:00|1868.55|1848.55|1868.05|1848.05|1868.55|1848.55|1867.94|1847.94|22
1639558870000|2021-12-15 09:01:10|1867.98|1847.98|1868.52|1848.52|1868.52|1848.52|1867.56|1847.56|23
1639558880000|2021-12-15 09:01:20|1868.5|1848.5|1868.84|1848.84|1868.84|1848.84|1868.5|1848.5|20
1639558890000|2021-12-15 09:01:30|1868.99|1848.99|1869.36|1849.36|1869.37|1849.37|1868.99|1848.99|16
1639558900000|2021-12-15 09:01:40|1869.3|1849.3|1868.8|1848.8|1869.3|1849.3|1868.8|1848.8|10
1639558910000|2021-12-15 09:01:50|1868.85|1848.85|1868.88|1848.88|1869.03|1849.03|1868.84|1848.84|19
1639558920000|2021-12-15 09:02:00|1868.77|1848.77|1868.66|1848.66|1868.96|1848.96|1868.64|1848.64|20
1639558930000|2021-12-15 09:02:10|1868.67|1848.67|1868.75|1848.75|1868.75|1848.75|1868.65|1848.65|18
1639558940000|2021-12-15 09:02:20|1868.72|1848.72|1868.11|1848.11|1868.72|1848.72|1868.06|1848.06|29
1639558950000|2021-12-15 09:02:30|1868.07|1848.07|1868.79|1848.79|1868.8|1848.8|1868.07|1848.07|18
1639558960000|2021-12-15 09:02:40|1868.89|1848.89|1869.47|1849.47|1869.5|1849.5|1868.89|1848.89|17
1639558970000|2021-12-15 09:02:50|1869.46|1849.46|1869.2|1849.2|1869.5|1849.5|1869.05|1849.05|28
1639558980000|2021-12-15 09:03:00|1869.19|1849.19|1869.35|1849.35|1869.37|1849.37|1869.17|1849.17|26
1639558990000|2021-12-15 09:03:10|1869.19|1849.19|1868.9|1848.9|1869.46|1849.46|1868.67|1848.67|19
1639559000000|2021-12-15 09:03:20|1868.85|1848.85|1868.74|1848.74|1868.85|1848.85|1868.48|1848.48|28
1639559010000|2021-12-15 09:03:30|1868.65|1848.65|1867.74|1847.74|1868.8|1848.8|1867.74|1847.74|29
1639559020000|2021-12-15 09:03:40|1867.72|1847.72|1867.57|1847.57|1867.82|1847.82|1867.53|1847.53|23
1639559030000|2021-12-15 09:03:50|1867.52|1847.52|1867.12|1847.12|1867.69|1847.69|1866.91|1846.91|25
1639559040000|2021-12-15 09:04:00|1867.11|1847.11|1867.06|1847.06|1867.24|1847.24|1866.91|1846.91|18
1639559050000|2021-12-15 09:04:10|1867.05|1847.05|1867.23|1847.23|1867.23|1847.23|1867.05|1847.05|13
1639559060000|2021-12-15 09:04:20|1867.21|1847.21|1867.15|1847.15|1867.48|1847.48|1867.04|1847.04|11
1639559070000|2021-12-15 09:04:30|1867.14|1847.14|1867.12|1847.12|1867.26|1847.26|1867.05|1847.05|16
1639559080000|2021-12-15 09:04:40|1867.13|1847.13|1867.27|1847.27|1867.38|1847.38|1867.12|1847.12|6
1639559090000|2021-12-15 09:04:50|1867.26|1847.26|1867.68|1847.68|1867.68|1847.68|1867.23|1847.23|16
1639559100000|2021-12-15 09:05:00|1867.66|1847.66|1868.08|1848.08|1868.4|1848.4|1867.66|1847.66|16
1639559110000|2021-12-15 09:05:10|1868.07|1848.07|1868.23|1848.23|1868.27|1848.27|1867.87|1847.87|18
1639559120000|2021-12-15 09:05:20|1868.25|1848.25|1867.58|1847.58|1868.25|1848.25|1867.58|1847.58|20
1639559130000|2021-12-15 09:05:30|1867.57|1847.57|1865.72|1845.72|1867.57|1847.57|1865.72|1845.72|17
1639559140000|2021-12-15 09:05:40|1866.01|1846.01|1865.85|1845.85|1866.51|1846.51|1865.77|1845.77|25
1639559150000|2021-12-15 09:05:50|1865.86|1845.86|1866.04|1846.04|1866.12|1846.12|1865.84|1845.84|24
1639559160000|2021-12-15 09:06:00|1866.03|1846.03|1865.86|1845.86|1866.03|1846.03|1865.86|1845.86|17
1639559170000|2021-12-15 09:06:10|1866.04|1846.04|1865.21|1845.21|1866.11|1846.11|1865.21|1845.21|17
1639559180000|2021-12-15 09:06:20|1865.17|1845.17|1865.72|1845.72|1865.9|1845.9|1865|1845|24
1639559190000|2021-12-15 09:06:30|1865.7|1845.7|1865.14|1845.14|1865.7|1845.7|1865.14|1845.14|23
1639559200000|2021-12-15 09:06:40|1865.12|1845.12|1864.64|1844.64|1865.12|1845.12|1864.64|1844.64|11
1639559210000|2021-12-15 09:06:50|1864.63|1844.63|1864.72|1844.72|1864.72|1844.72|1864.38|1844.38|8
1639559220000|2021-12-15 09:07:00|1865.08|1845.08|1864.84|1844.84|1865.08|1845.08|1864.78|1844.78|12
1639559230000|2021-12-15 09:07:10|1864.24|1844.24|1864.29|1844.29|1864.29|1844.29|1864.16|1844.16|4
1639559240000|2021-12-15 09:07:20|1864.17|1844.17|1864.47|1844.47|1864.47|1844.47|1864.05|1844.05|4
1639559250000|2021-12-15 09:07:30|1864.16|1844.16|1864.6|1844.6|1864.68|1844.68|1864.16|1844.16|10
1639559260000|2021-12-15 09:07:40|1864.47|1844.47|1864.2|1844.2|1864.47|1844.47|1864.12|1844.12|4
1639559270000|2021-12-15 09:07:50|1863.76|1843.76|1864.47|1844.47|1864.47|1844.47|1863.76|1843.76|5
1639559280000|2021-12-15 09:08:00|1863.76|1843.76|1864.53|1844.53|1864.53|1844.53|1863.76|1843.76|3
1639559290000|2021-12-15 09:08:10|1864.68|1844.68|1864.74|1844.74|1864.74|1844.74|1864.68|1844.68|3
1639559300000|2021-12-15 09:08:20|1864.69|1844.69|1865.61|1845.61|1865.88|1845.88|1864.69|1844.69|12
1639559310000|2021-12-15 09:08:30|1865.58|1845.58|1865.7|1845.7|1865.7|1845.7|1865.58|1845.58|4
1639559320000|2021-12-15 09:08:40|1865.65|1845.65|1865.78|1845.78|1865.78|1845.78|1865.65|1845.65|2
1639559330000|2021-12-15 09:08:50|1865.72|1845.72|1865.33|1845.33|1865.72|1845.72|1865.33|1845.33|3
1639559340000|2021-12-15 09:09:00|1865.34|1845.34|1865.42|1845.42|1865.46|1845.46|1865.34|1845.34|4
1639559350000|2021-12-15 09:09:10|1865.47|1845.47|1865.4|1845.4|1865.47|1845.47|1865.3|1845.3|4
1639559360000|2021-12-15 09:09:20|1865.51|1845.51|1866.92|1846.92|1867.13|1847.13|1865.5|1845.5|18
1639559370000|2021-12-15 09:09:30|1866.91|1846.91|1867.62|1847.62|1867.66|1847.66|1866.91|1846.91|14
1639559380000|2021-12-15 09:09:40|1867.61|1847.61|1867.05|1847.05|1867.68|1847.68|1867.05|1847.05|17
1639559390000|2021-12-15 09:09:50|1867.1|1847.1|1867.16|1847.16|1867.23|1847.23|1867.1|1847.1|7
1639559400000|2021-12-15 09:10:00|1867.19|1847.19|1866.43|1846.43|1867.29|1847.29|1866.43|1846.43|17
1639559410000|2021-12-15 09:10:10|1866.45|1846.45|1866.87|1846.87|1866.95|1846.95|1866.45|1846.45|28
1639559420000|2021-12-15 09:10:20|1866.88|1846.88|1866.63|1846.63|1866.88|1846.88|1866.58|1846.58|16
1639559430000|2021-12-15 09:10:30|1866.64|1846.64|1867.57|1847.57|1867.68|1847.68|1866.64|1846.64|20
1639559440000|2021-12-15 09:10:40|1867.56|1847.56|1867.55|1847.55|1867.63|1847.63|1867.46|1847.46|16
1639559450000|2021-12-15 09:10:50|1867.56|1847.56|1867.59|1847.59|1867.63|1847.63|1867.46|1847.46|12
1639559460000|2021-12-15 09:11:00|1867.57|1847.57|1867.2|1847.2|1867.86|1847.86|1867.2|1847.2|22
1639559470000|2021-12-15 09:11:10|1867.24|1847.24|1866.32|1846.32|1867.25|1847.25|1866.24|1846.24|28
1639559480000|2021-12-15 09:11:20|1865.99|1845.99|1865.93|1845.93|1866.4|1846.4|1865.93|1845.93|20
1639559490000|2021-12-15 09:11:30|1865.94|1845.94|1865.09|1845.09|1865.99|1845.99|1865.09|1845.09|17
1639559500000|2021-12-15 09:11:40|1865.01|1845.01|1864.48|1844.48|1865.01|1845.01|1864.48|1844.48|9
1639559510000|2021-12-15 09:11:50|1864.38|1844.38|1864.4|1844.4|1864.48|1844.48|1864.38|1844.38|4
1639559520000|2021-12-15 09:12:00|1863.98|1843.98|1864.26|1844.26|1864.26|1844.26|1863.98|1843.98|2
1639559530000|2021-12-15 09:12:10|1863.96|1843.96|1864.53|1844.53|1864.66|1844.66|1863.94|1843.94|7
1639559540000|2021-12-15 09:12:20|1864.54|1844.54|1864.41|1844.41|1864.54|1844.54|1863.69|1843.69|11
1639559550000|2021-12-15 09:12:30|1864.49|1844.49|1864.66|1844.66|1864.66|1844.66|1864.41|1844.41|9
1639559560000|2021-12-15 09:12:40|1864.54|1844.54|1864.08|1844.08|1864.54|1844.54|1864.08|1844.08|9
1639559570000|2021-12-15 09:12:50|1863.99|1843.99|1863.51|1843.51|1864|1844|1863.51|1843.51|8
1639559580000|2021-12-15 09:13:00|1863.1|1843.1|1862.23|1842.23|1863.47|1843.47|1862.23|1842.23|17
1639559590000|2021-12-15 09:13:10|1861.79|1841.79|1860.39|1840.39|1861.79|1841.79|1860.39|1840.39|13
1639559600000|2021-12-15 09:13:20|1860.33|1840.33|1860.75|1840.75|1860.99|1840.99|1860.33|1840.33|18
1639559610000|2021-12-15 09:13:30|1860.8|1840.8|1861.77|1841.77|1861.9|1841.9|1860.8|1840.8|17
1639559620000|2021-12-15 09:13:40|1861.66|1841.66|1861.5|1841.5|1861.66|1841.66|1861.37|1841.37|15
1639559630000|2021-12-15 09:13:50|1861.48|1841.48|1861.23|1841.23|1861.52|1841.52|1861.23|1841.23|20
1639559640000|2021-12-15 09:14:00|1861.31|1841.31|1861.23|1841.23|1861.39|1841.39|1861.23|1841.23|8
1639559650000|2021-12-15 09:14:10|1861.33|1841.33|1860.97|1840.97|1861.49|1841.49|1860.93|1840.93|9
1639559660000|2021-12-15 09:14:20|1860.96|1840.96|1861.43|1841.43|1861.43|1841.43|1860.71|1840.71|10
1639559670000|2021-12-15 09:14:30|1861.42|1841.42|1861.69|1841.69|1861.69|1841.69|1861.22|1841.22|20
1639559680000|2021-12-15 09:14:40|1861.86|1841.86|1862.5|1842.5|1862.5|1842.5|1861.86|1841.86|14
1639559690000|2021-12-15 09:14:50|1862.43|1842.43|1861.89|1841.89|1862.43|1842.43|1861.76|1841.76|13
1639559700000|2021-12-15 09:15:00|1861.87|1841.87|1861.23|1841.23|1861.87|1841.87|1861.08|1841.08|16
1639559710000|2021-12-15 09:15:10|1861.12|1841.12|1860.88|1840.88|1861.12|1841.12|1860.81|1840.81|13
1639559720000|2021-12-15 09:15:20|1860.81|1840.81|1861.18|1841.18|1861.18|1841.18|1860.55|1840.55|17
1639559730000|2021-12-15 09:15:30|1861.55|1841.55|1861.73|1841.73|1861.79|1841.79|1861.55|1841.55|13
1639559740000|2021-12-15 09:15:40|1861.82|1841.82|1862.54|1842.54|1862.58|1842.58|1861.82|1841.82|6
1639559750000|2021-12-15 09:15:50|1862.56|1842.56|1863.67|1843.67|1863.73|1843.73|1862.56|1842.56|24
1639559760000|2021-12-15 09:16:00|1863.66|1843.66|1863.65|1843.65|1863.69|1843.69|1863.54|1843.54|21
1639559770000|2021-12-15 09:16:10|1863.68|1843.68|1864.47|1844.47|1864.75|1844.75|1863.68|1843.68|9
1639559780000|2021-12-15 09:16:20|1864.46|1844.46|1864.7|1844.7|1864.7|1844.7|1864.44|1844.44|15
1639559790000|2021-12-15 09:16:30|1864.6|1844.6|1864.02|1844.02|1864.6|1844.6|1864.02|1844.02|8
1639559800000|2021-12-15 09:16:40|1864.05|1844.05|1863.98|1843.98|1864.05|1844.05|1863.82|1843.82|17
1639559810000|2021-12-15 09:16:50|1863.96|1843.96|1862.99|1842.99|1863.96|1843.96|1862.99|1842.99|15
1639559820000|2021-12-15 09:17:00|1862.98|1842.98|1862.93|1842.93|1863.16|1843.16|1862.62|1842.62|12
1639559830000|2021-12-15 09:17:10|1863.31|1843.31|1862.89|1842.89|1863.31|1843.31|1862.89|1842.89|28
1639559840000|2021-12-15 09:17:20|1862.88|1842.88|1862.98|1842.98|1863.23|1843.23|1862.88|1842.88|16
1639559850000|2021-12-15 09:17:30|1862.99|1842.99|1862.5|1842.5|1862.99|1842.99|1862.5|1842.5|19
1639559860000|2021-12-15 09:17:40|1862.49|1842.49|1861.68|1841.68|1862.49|1842.49|1861.66|1841.66|15
1639559870000|2021-12-15 09:17:50|1861.66|1841.66|1861.27|1841.27|1861.66|1841.66|1861.2|1841.2|11
1639559880000|2021-12-15 09:18:00|1861.45|1841.45|1861.53|1841.53|1862.03|1842.03|1861.45|1841.45|11
1639559890000|2021-12-15 09:18:10|1861.75|1841.75|1860.95|1840.95|1861.83|1841.83|1860.95|1840.95|25
1639559900000|2021-12-15 09:18:20|1861.36|1841.36|1861.77|1841.77|1861.81|1841.81|1861.36|1841.36|14
1639559910000|2021-12-15 09:18:30|1861.75|1841.75|1861.79|1841.79|1861.79|1841.79|1861.75|1841.75|3
1639559920000|2021-12-15 09:18:40|1861.76|1841.76|1861.71|1841.71|1861.76|1841.76|1861.69|1841.69|4
1639559930000|2021-12-15 09:18:50|1861.75|1841.75|1861.62|1841.62|1861.75|1841.75|1861.6|1841.6|10
1639559940000|2021-12-15 09:19:00|1861.63|1841.63|1861.53|1841.53|1861.66|1841.66|1861.47|1841.47|18
1639559950000|2021-12-15 09:19:10|1861.5|1841.5|1862.17|1842.17|1862.66|1842.66|1861.5|1841.5|26
1639559960000|2021-12-15 09:19:20|1862.38|1842.38|1861.42|1841.42|1862.38|1842.38|1861.41|1841.41|12
1639559970000|2021-12-15 09:19:30|1861.3|1841.3|1861.53|1841.53|1861.53|1841.53|1860.77|1840.77|16
1639559980000|2021-12-15 09:19:40|1861.54|1841.54|1861.52|1841.52|1861.6|1841.6|1861.51|1841.51|15
1639559990000|2021-12-15 09:19:50|1861.54|1841.54|1861.62|1841.62|1861.74|1841.74|1861.21|1841.21|9
1639560000000|2021-12-15 09:20:00|1861.66|1841.66|1862.43|1842.43|1862.43|1842.43|1861.54|1841.54|22
1639560010000|2021-12-15 09:20:10|1862.42|1842.42|1862.66|1842.66|1862.69|1842.69|1862.13|1842.13|9
1639560020000|2021-12-15 09:20:20|1862.73|1842.73|1861.92|1841.92|1862.79|1842.79|1861.9|1841.9|8
1639560030000|2021-12-15 09:20:30|1861.94|1841.94|1862.14|1842.14|1862.34|1842.34|1861.85|1841.85|21
1639560040000|2021-12-15 09:20:40|1862.1|1842.1|1861.83|1841.83|1862.18|1842.18|1861.71|1841.71|21
1639560050000|2021-12-15 09:20:50|1862.22|1842.22|1862.29|1842.29|1862.75|1842.75|1861.88|1841.88|21
1639560060000|2021-12-15 09:21:00|1862.31|1842.31|1861.83|1841.83|1862.32|1842.32|1861.78|1841.78|11
1639560070000|2021-12-15 09:21:10|1861.7|1841.7|1861.9|1841.9|1861.92|1841.92|1861.7|1841.7|10
1639560080000|2021-12-15 09:21:20|1861.87|1841.87|1861.98|1841.98|1862.01|1842.01|1861.82|1841.82|7
1639560090000|2021-12-15 09:21:30|1861.97|1841.97|1861.82|1841.82|1862.01|1842.01|1861.82|1841.82|7
1639560100000|2021-12-15 09:21:40|1862.01|1842.01|1862.29|1842.29|1862.3|1842.3|1861.95|1841.95|16
1639560110000|2021-12-15 09:21:50|1862.28|1842.28|1862.74|1842.74|1862.79|1842.79|1862.28|1842.28|25
1639560120000|2021-12-15 09:22:00|1862.73|1842.73|1862.85|1842.85|1862.85|1842.85|1862.61|1842.61|22
1639560130000|2021-12-15 09:22:10|1862.79|1842.79|1862.66|1842.66|1862.84|1842.84|1862.61|1842.61|20
1639560140000|2021-12-15 09:22:20|1862.65|1842.65|1862.07|1842.07|1862.65|1842.65|1862.06|1842.06|14
1639560150000|2021-12-15 09:22:30|1862.09|1842.09|1861.31|1841.31|1862.09|1842.09|1861.31|1841.31|10
1639560160000|2021-12-15 09:22:40|1861.52|1841.52|1861.49|1841.49|1861.52|1841.52|1861.49|1841.49|6
1639560170000|2021-12-15 09:22:50|1861.45|1841.45|1861.45|1841.45|1861.45|1841.45|1861.45|1841.45|1
1639560190000|2021-12-15 09:23:10|1861.24|1841.24|1862.49|1842.49|1862.49|1842.49|1861.24|1841.24|11
1639560200000|2021-12-15 09:23:20|1862.33|1842.33|1862.49|1842.49|1862.51|1842.51|1862.33|1842.33|9
1639560210000|2021-12-15 09:23:30|1862.52|1842.52|1862.49|1842.49|1862.52|1842.52|1862.49|1842.49|7
1639560220000|2021-12-15 09:23:40|1862.5|1842.5|1862.5|1842.5|1862.5|1842.5|1862.49|1842.49|15
1639560230000|2021-12-15 09:23:50|1862.51|1842.51|1862.17|1842.17|1862.51|1842.51|1861.93|1841.93|10
1639560240000|2021-12-15 09:24:00|1861.34|1841.34|1861.85|1841.85|1862.21|1842.21|1861.31|1841.31|16
1639560250000|2021-12-15 09:24:10|1861.84|1841.84|1861.81|1841.81|1861.85|1841.85|1861.8|1841.8|6
1639560260000|2021-12-15 09:24:20|1861.8|1841.8|1862.54|1842.54|1862.54|1842.54|1861.65|1841.65|10
1639560270000|2021-12-15 09:24:30|1862.28|1842.28|1862.66|1842.66|1862.69|1842.69|1862.28|1842.28|12
1639560280000|2021-12-15 09:24:40|1862.68|1842.68|1862.78|1842.78|1862.9|1842.9|1862.62|1842.62|14
1639560290000|2021-12-15 09:24:50|1862.74|1842.74|1862.76|1842.76|1862.76|1842.76|1862.74|1842.74|2
1639560300000|2021-12-15 09:25:00|1862.8|1842.8|1862.82|1842.82|1862.82|1842.82|1862.8|1842.8|2
1639560310000|2021-12-15 09:25:10|1862.74|1842.74|1862.86|1842.86|1862.93|1842.93|1862.7|1842.7|10
1639560320000|2021-12-15 09:25:20|1862.73|1842.73|1862.69|1842.69|1862.74|1842.74|1862.58|1842.58|9
1639560330000|2021-12-15 09:25:30|1862.7|1842.7|1863.07|1843.07|1863.15|1843.15|1862.7|1842.7|11
1639560340000|2021-12-15 09:25:40|1863.06|1843.06|1863.11|1843.11|1863.12|1843.12|1862.75|1842.75|13
1639560350000|2021-12-15 09:25:50|1863.1|1843.1|1862.93|1842.93|1863.1|1843.1|1862.71|1842.71|12
1639560360000|2021-12-15 09:26:00|1862.95|1842.95|1862.64|1842.64|1862.99|1842.99|1862.64|1842.64|15
1639560370000|2021-12-15 09:26:10|1862.76|1842.76|1862.62|1842.62|1862.76|1842.76|1862.62|1842.62|3
1639560390000|2021-12-15 09:26:30|1862.64|1842.64|1862.05|1842.05|1862.64|1842.64|1862.02|1842.02|6
1639560400000|2021-12-15 09:26:40|1862.22|1842.22|1861.79|1841.79|1862.22|1842.22|1861.79|1841.79|6
1639560410000|2021-12-15 09:26:50|1861.57|1841.57|1861.57|1841.57|1861.57|1841.57|1861.57|1841.57|1
1639560420000|2021-12-15 09:27:00|1861.46|1841.46|1860.18|1840.18|1861.46|1841.46|1860.02|1840.02|19
1639560430000|2021-12-15 09:27:10|1860.29|1840.29|1859.78|1839.78|1860.29|1840.29|1859.78|1839.78|27
1639560440000|2021-12-15 09:27:20|1859.37|1839.37|1857.98|1837.98|1859.37|1839.37|1857.96|1837.96|24
1639560450000|2021-12-15 09:27:30|1858.03|1838.03|1858.53|1838.53|1858.69|1838.69|1858.03|1838.03|7
1639560460000|2021-12-15 09:27:40|1857.99|1837.99|1857.99|1837.99|1857.99|1837.99|1857.99|1837.99|1
1639560480000|2021-12-15 09:28:00|1858.18|1838.18|1858.18|1838.18|1858.27|1838.27|1858.18|1838.18|3
1639560490000|2021-12-15 09:28:10|1858.58|1838.58|1859.45|1839.45|1859.63|1839.63|1858.58|1838.58|18
1639560500000|2021-12-15 09:28:20|1859.43|1839.43|1858.83|1838.83|1859.43|1839.43|1858.63|1838.63|8
1639560510000|2021-12-15 09:28:30|1858.68|1838.68|1859.09|1839.09|1859.24|1839.24|1858.68|1838.68|22
1639560520000|2021-12-15 09:28:40|1859.12|1839.12|1859.12|1839.12|1859.17|1839.17|1859.09|1839.09|19
1639560530000|2021-12-15 09:28:50|1859.1|1839.1|1859.1|1839.1|1859.12|1839.12|1859.1|1839.1|5
1639560540000|2021-12-15 09:29:00|1859.13|1839.13|1859.75|1839.75|1859.98|1839.98|1858.87|1838.87|25
1639560550000|2021-12-15 09:29:10|1859.73|1839.73|1859.93|1839.93|1859.93|1839.93|1859.73|1839.73|18
1639560560000|2021-12-15 09:29:20|1859.94|1839.94|1860.12|1840.12|1860.12|1840.12|1859.8|1839.8|19
1639560570000|2021-12-15 09:29:30|1860.22|1840.22|1861.47|1841.47|1861.71|1841.71|1860.22|1840.22|13
1639560580000|2021-12-15 09:29:40|1861.35|1841.35|1860.94|1840.94|1861.51|1841.51|1860.94|1840.94|21
1639560590000|2021-12-15 09:29:50|1860.93|1840.93|1861.44|1841.44|1861.44|1841.44|1860.83|1840.83|16
1639560600000|2021-12-15 09:30:00|1861.47|1841.47|1861.47|1841.47|1861.56|1841.56|1861.46|1841.46|14
1639560610000|2021-12-15 09:30:10|1861.46|1841.46|1861.41|1841.41|1861.47|1841.47|1861.39|1841.39|11
1639560620000|2021-12-15 09:30:20|1861.42|1841.42|1861.16|1841.16|1861.52|1841.52|1861.16|1841.16|13
1639560630000|2021-12-15 09:30:30|1861.17|1841.17|1858.17|1838.17|1861.25|1841.25|1858.17|1838.17|30
1639560640000|2021-12-15 09:30:40|1858.14|1838.14|1858.6|1838.6|1858.6|1838.6|1857.77|1837.77|24
1639560650000|2021-12-15 09:30:50|1858.7|1838.7|1859.02|1839.02|1859.14|1839.14|1858.57|1838.57|27
1639560660000|2021-12-15 09:31:00|1859.07|1839.07|1859.81|1839.81|1860.19|1840.19|1859.07|1839.07|26
1639560670000|2021-12-15 09:31:10|1859.5|1839.5|1858.74|1838.74|1859.85|1839.85|1858.44|1838.44|24
1639560680000|2021-12-15 09:31:20|1858.73|1838.73|1858.7|1838.7|1858.73|1838.73|1858.5|1838.5|17
1639560690000|2021-12-15 09:31:30|1858.69|1838.69|1858.67|1838.67|1859.27|1839.27|1858.67|1838.67|14
1639560700000|2021-12-15 09:31:40|1858.93|1838.93|1859.25|1839.25|1859.26|1839.26|1858.67|1838.67|11
1639560710000|2021-12-15 09:31:50|1859.23|1839.23|1859.57|1839.57|1859.6|1839.6|1859.23|1839.23|17
1639560720000|2021-12-15 09:32:00|1859.47|1839.47|1860.12|1840.12|1860.15|1840.15|1859.47|1839.47|18
1639560730000|2021-12-15 09:32:10|1860.15|1840.15|1859.04|1839.04|1860.15|1840.15|1858.9|1838.9|21
1639560740000|2021-12-15 09:32:20|1859.03|1839.03|1858.63|1838.63|1859.11|1839.11|1857.94|1837.94|22
1639560750000|2021-12-15 09:32:30|1858.7|1838.7|1859.7|1839.7|1859.7|1839.7|1858.6|1838.6|10
1639560760000|2021-12-15 09:32:40|1859.64|1839.64|1860.43|1840.43|1860.43|1840.43|1859.64|1839.64|10
1639560770000|2021-12-15 09:32:50|1860.42|1840.42|1861.61|1841.61|1861.66|1841.66|1860.42|1840.42|23
1639560780000|2021-12-15 09:33:00|1861.62|1841.62|1862.22|1842.22|1862.25|1842.25|1861.61|1841.61|12
1639560790000|2021-12-15 09:33:10|1862.24|1842.24|1864.38|1844.38|1864.38|1844.38|1862.12|1842.12|26
1639560800000|2021-12-15 09:33:20|1864.39|1844.39|1864.47|1844.47|1864.47|1844.47|1863.98|1843.98|13
1639560810000|2021-12-15 09:33:30|1864.39|1844.39|1864.03|1844.03|1864.43|1844.43|1863.89|1843.89|12
1639560820000|2021-12-15 09:33:40|1864.04|1844.04|1863.91|1843.91|1864.37|1844.37|1863.52|1843.52|26
1639560830000|2021-12-15 09:33:50|1864.1|1844.1|1863.97|1843.97|1864.1|1844.1|1863.85|1843.85|5
1639560840000|2021-12-15 09:34:00|1863.9|1843.9|1864.34|1844.34|1864.34|1844.34|1863.85|1843.85|9
1639560850000|2021-12-15 09:34:10|1864.39|1844.39|1866.05|1846.05|1866.08|1846.08|1864.38|1844.38|17
1639560860000|2021-12-15 09:34:20|1865.95|1845.95|1865.9|1845.9|1866.08|1846.08|1865.9|1845.9|24
1639560870000|2021-12-15 09:34:30|1865.87|1845.87|1865.91|1845.91|1866.02|1846.02|1865.87|1845.87|18
1639560880000|2021-12-15 09:34:40|1865.93|1845.93|1864.76|1844.76|1865.97|1845.97|1864.61|1844.61|26
1639560890000|2021-12-15 09:34:50|1864.82|1844.82|1863.76|1843.76|1864.87|1844.87|1863.65|1843.65|15
1639560900000|2021-12-15 09:35:00|1863.75|1843.75|1863.75|1843.75|1863.96|1843.96|1863.75|1843.75|11
1639560910000|2021-12-15 09:35:10|1863.79|1843.79|1862.95|1842.95|1863.79|1843.79|1862.95|1842.95|4
1639560920000|2021-12-15 09:35:20|1863.54|1843.54|1863.52|1843.52|1863.68|1843.68|1863.52|1843.52|8
1639560930000|2021-12-15 09:35:30|1863.7|1843.7|1863.7|1843.7|1863.7|1843.7|1863.7|1843.7|1
1639560940000|2021-12-15 09:35:40|1863.89|1843.89|1864.11|1844.11|1864.11|1844.11|1863.7|1843.7|3
1639560950000|2021-12-15 09:35:50|1864.13|1844.13|1864.6|1844.6|1864.6|1844.6|1864.13|1844.13|8
1639560960000|2021-12-15 09:36:00|1864.63|1844.63|1863.05|1843.05|1864.84|1844.84|1863.05|1843.05|17
1639560970000|2021-12-15 09:36:10|1863|1843|1862.49|1842.49|1863.01|1843.01|1862.49|1842.49|16
1639560980000|2021-12-15 09:36:20|1862.52|1842.52|1861.14|1841.14|1862.52|1842.52|1861.14|1841.14|12
1639560990000|2021-12-15 09:36:30|1861.19|1841.19|1861.14|1841.14|1861.19|1841.19|1861.14|1841.14|4
1639561000000|2021-12-15 09:36:40|1861.13|1841.13|1860.6|1840.6|1861.14|1841.14|1860.42|1840.42|12
1639561010000|2021-12-15 09:36:50|1860.57|1840.57|1860.77|1840.77|1860.77|1840.77|1860.03|1840.03|13
1639561020000|2021-12-15 09:37:00|1860.81|1840.81|1861.25|1841.25|1861.43|1841.43|1860.73|1840.73|15
1639561030000|2021-12-15 09:37:10|1861.24|1841.24|1861.38|1841.38|1861.56|1841.56|1861.02|1841.02|23
1639561040000|2021-12-15 09:37:20|1861.39|1841.39|1861.6|1841.6|1861.63|1841.63|1861.39|1841.39|18
1639561050000|2021-12-15 09:37:30|1861.53|1841.53|1861.63|1841.63|1861.72|1841.72|1861.5|1841.5|17
1639561060000|2021-12-15 09:37:40|1861.64|1841.64|1861.6|1841.6|1861.84|1841.84|1861.56|1841.56|14
1639561070000|2021-12-15 09:37:50|1862.07|1842.07|1862.35|1842.35|1862.61|1842.61|1862.07|1842.07|11
1639561080000|2021-12-15 09:38:00|1862.26|1842.26|1861.6|1841.6|1862.48|1842.48|1861.58|1841.58|21
1639561090000|2021-12-15 09:38:10|1861.59|1841.59|1861.51|1841.51|1861.6|1841.6|1861.49|1841.49|20
1639561100000|2021-12-15 09:38:20|1861.49|1841.49|1861.56|1841.56|1861.64|1841.64|1861.4|1841.4|15
1639561110000|2021-12-15 09:38:30|1861.59|1841.59|1862.45|1842.45|1862.93|1842.93|1861.18|1841.18|18
1639561120000|2021-12-15 09:38:40|1862.66|1842.66|1863.7|1843.7|1863.7|1843.7|1862.66|1842.66|7
1639561130000|2021-12-15 09:38:50|1863.66|1843.66|1863.63|1843.63|1863.66|1843.66|1863.54|1843.54|7
1639561140000|2021-12-15 09:39:00|1863.61|1843.61|1864.05|1844.05|1864.05|1844.05|1863.61|1843.61|2
1639561150000|2021-12-15 09:39:10|1863.55|1843.55|1863.99|1843.99|1863.99|1843.99|1863.55|1843.55|4
1639561160000|2021-12-15 09:39:20|1864.21|1844.21|1864.47|1844.47|1864.47|1844.47|1864.21|1844.21|5
1639561170000|2021-12-15 09:39:30|1864.56|1844.56|1864.59|1844.59|1864.9|1844.9|1864.56|1844.56|20
1639561180000|2021-12-15 09:39:40|1864.89|1844.89|1864.54|1844.54|1864.9|1844.9|1864|1844|16
1639561190000|2021-12-15 09:39:50|1864.46|1844.46|1864.45|1844.45|1864.84|1844.84|1864.09|1844.09|20
1639561200000|2021-12-15 09:40:00|1864.81|1844.81|1865.08|1845.08|1865.14|1845.14|1864.67|1844.67|16
1639561210000|2021-12-15 09:40:10|1864.87|1844.87|1865.19|1845.19|1865.19|1845.19|1864.6|1844.6|20
1639561220000|2021-12-15 09:40:20|1865.23|1845.23|1865.17|1845.17|1865.23|1845.23|1865.17|1845.17|7
1639561230000|2021-12-15 09:40:30|1865.13|1845.13|1864.91|1844.91|1865.18|1845.18|1864.91|1844.91|19
1639561240000|2021-12-15 09:40:40|1864.9|1844.9|1865.31|1845.31|1865.31|1845.31|1864.88|1844.88|13
1639561250000|2021-12-15 09:40:50|1865.32|1845.32|1865.31|1845.31|1865.32|1845.32|1865.09|1845.09|15
1639561260000|2021-12-15 09:41:00|1865.29|1845.29|1865.4|1845.4|1865.47|1845.47|1865.29|1845.29|20
1639561270000|2021-12-15 09:41:10|1865.41|1845.41|1865.23|1845.23|1865.52|1845.52|1865.2|1845.2|19
1639561280000|2021-12-15 09:41:20|1864.9|1844.9|1863.56|1843.56|1864.9|1844.9|1863.47|1843.47|28
1639561290000|2021-12-15 09:41:30|1863.51|1843.51|1863.48|1843.48|1863.6|1843.6|1863.48|1843.48|12
1639561300000|2021-12-15 09:41:40|1863.46|1843.46|1862.86|1842.86|1863.5|1843.5|1862.72|1842.72|17
1639561310000|2021-12-15 09:41:50|1862.72|1842.72|1861.65|1841.65|1862.72|1842.72|1861.65|1841.65|5
1639561320000|2021-12-15 09:42:00|1861.82|1841.82|1861.5|1841.5|1861.84|1841.84|1861.44|1841.44|13
1639561330000|2021-12-15 09:42:10|1861.59|1841.59|1861.63|1841.63|1861.65|1841.65|1861.5|1841.5|10
1639561340000|2021-12-15 09:42:20|1861.5|1841.5|1861.53|1841.53|1861.63|1841.63|1861.4|1841.4|12
1639561350000|2021-12-15 09:42:30|1861.54|1841.54|1862.11|1842.11|1862.11|1842.11|1861.53|1841.53|13
1639561360000|2021-12-15 09:42:40|1862.2|1842.2|1862.64|1842.64|1862.64|1842.64|1862.2|1842.2|9
1639561370000|2021-12-15 09:42:50|1862.73|1842.73|1862.73|1842.73|1862.73|1842.73|1862.73|1842.73|1
1639561380000|2021-12-15 09:43:00|1862.76|1842.76|1862.76|1842.76|1862.76|1842.76|1862.76|1842.76|1
1639561390000|2021-12-15 09:43:10|1862.8|1842.8|1863.32|1843.32|1863.32|1843.32|1862.8|1842.8|5
1639561400000|2021-12-15 09:43:20|1863.33|1843.33|1862.84|1842.84|1863.33|1843.33|1862.79|1842.79|6
1639561410000|2021-12-15 09:43:30|1862.79|1842.79|1862.76|1842.76|1863.12|1843.12|1862.75|1842.75|9
1639561420000|2021-12-15 09:43:40|1863|1843|1863.05|1843.05|1863.05|1843.05|1863|1843|2
1639561430000|2021-12-15 09:43:50|1862.71|1842.71|1862.9|1842.9|1862.99|1842.99|1862.69|1842.69|6
1639561440000|2021-12-15 09:44:00|1862.88|1842.88|1862.88|1842.88|1862.88|1842.88|1862.88|1842.88|1
1639561450000|2021-12-15 09:44:10|1862.69|1842.69|1863.91|1843.91|1863.91|1843.91|1862.69|1842.69|20
1639561460000|2021-12-15 09:44:20|1863.92|1843.92|1865.23|1845.23|1865.34|1845.34|1863.92|1843.92|20
1639561470000|2021-12-15 09:44:30|1865.24|1845.24|1866.01|1846.01|1866.01|1846.01|1865.24|1845.24|15
1639561480000|2021-12-15 09:44:40|1866.03|1846.03|1866.44|1846.44|1866.78|1846.78|1866.03|1846.03|19
1639561490000|2021-12-15 09:44:50|1866.47|1846.47|1867.91|1847.91|1867.98|1847.98|1866.41|1846.41|26
1639561500000|2021-12-15 09:45:00|1867.86|1847.86|1869.24|1849.24|1869.24|1849.24|1867.86|1847.86|14
1639561510000|2021-12-15 09:45:10|1869.2|1849.2|1869.99|1849.99|1870.04|1850.04|1868.82|1848.82|16
1639561520000|2021-12-15 09:45:20|1870.01|1850.01|1871.54|1851.54|1871.57|1851.57|1869.99|1849.99|24
1639561530000|2021-12-15 09:45:30|1871.49|1851.49|1870.85|1850.85|1871.54|1851.54|1870.85|1850.85|16
1639561540000|2021-12-15 09:45:40|1870.82|1850.82|1871.67|1851.67|1871.67|1851.67|1870.74|1850.74|17
1639561550000|2021-12-15 09:45:50|1871.68|1851.68|1873.33|1853.33|1873.4|1853.4|1871.68|1851.68|14
1639561560000|2021-12-15 09:46:00|1873.49|1853.49|1873.61|1853.61|1874.12|1854.12|1873.43|1853.43|19
1639561570000|2021-12-15 09:46:10|1873.6|1853.6|1874.04|1854.04|1874.04|1854.04|1873.6|1853.6|13
1639561580000|2021-12-15 09:46:20|1874.13|1854.13|1874.42|1854.42|1874.61|1854.61|1874.04|1854.04|18
1639561590000|2021-12-15 09:46:30|1874.41|1854.41|1872.86|1852.86|1874.56|1854.56|1872.86|1852.86|25
1639561600000|2021-12-15 09:46:40|1872.85|1852.85|1872.79|1852.79|1872.85|1852.85|1872.71|1852.71|11
1639561610000|2021-12-15 09:46:50|1872.78|1852.78|1872.67|1852.67|1872.81|1852.81|1872.67|1852.67|17
1639561620000|2021-12-15 09:47:00|1872.66|1852.66|1871.34|1851.34|1872.71|1852.71|1871.34|1851.34|24
1639561630000|2021-12-15 09:47:10|1871.2|1851.2|1870.9|1850.9|1871.2|1851.2|1870.77|1850.77|6
1639561640000|2021-12-15 09:47:20|1871|1851|1871.75|1851.75|1871.8|1851.8|1870.74|1850.74|9
1639561650000|2021-12-15 09:47:30|1871.74|1851.74|1871.44|1851.44|1871.74|1851.74|1870.77|1850.77|12
1639561660000|2021-12-15 09:47:40|1871.45|1851.45|1871.61|1851.61|1871.61|1851.61|1871.44|1851.44|7
1639561670000|2021-12-15 09:47:50|1871.5|1851.5|1871.5|1851.5|1871.55|1851.55|1871.5|1851.5|9
1639561680000|2021-12-15 09:48:00|1871.62|1851.62|1871.5|1851.5|1871.62|1851.62|1871.5|1851.5|4
1639561690000|2021-12-15 09:48:10|1871.6|1851.6|1871.6|1851.6|1871.6|1851.6|1871.6|1851.6|1
1639561700000|2021-12-15 09:48:20|1871.62|1851.62|1872.76|1852.76|1872.85|1852.85|1871.62|1851.62|17
1639561710000|2021-12-15 09:48:30|1872.68|1852.68|1873.32|1853.32|1873.45|1853.45|1872.68|1852.68|15
1639561720000|2021-12-15 09:48:40|1873.45|1853.45|1873.02|1853.02|1873.53|1853.53|1873.02|1853.02|21
1639561730000|2021-12-15 09:48:50|1872.95|1852.95|1872.15|1852.15|1872.95|1852.95|1872.15|1852.15|19
1639561740000|2021-12-15 09:49:00|1872.01|1852.01|1871.96|1851.96|1872.02|1852.02|1871.77|1851.77|20
1639561750000|2021-12-15 09:49:10|1871.93|1851.93|1871.61|1851.61|1872|1852|1871.51|1851.51|23
1639561760000|2021-12-15 09:49:20|1871.79|1851.79|1871.46|1851.46|1871.84|1851.84|1871.45|1851.45|11
1639561770000|2021-12-15 09:49:30|1871.5|1851.5|1871.5|1851.5|1871.5|1851.5|1871.44|1851.44|5
1639561780000|2021-12-15 09:49:40|1871.54|1851.54|1870.59|1850.59|1871.54|1851.54|1870.59|1850.59|15
1639561790000|2021-12-15 09:49:50|1870.58|1850.58|1872.34|1852.34|1872.34|1852.34|1870.5|1850.5|16
1639561800000|2021-12-15 09:50:00|1872.38|1852.38|1871.71|1851.71|1872.38|1852.38|1871.71|1851.71|19
1639561810000|2021-12-15 09:50:10|1871.7|1851.7|1871.75|1851.75|1871.75|1851.75|1871.7|1851.7|16
1639561820000|2021-12-15 09:50:20|1871.74|1851.74|1871.74|1851.74|1871.76|1851.76|1871.73|1851.73|12
1639561830000|2021-12-15 09:50:30|1871.69|1851.69|1872.46|1852.46|1872.46|1852.46|1871.68|1851.68|7
1639561840000|2021-12-15 09:50:40|1872.48|1852.48|1873.48|1853.48|1873.48|1853.48|1872.48|1852.48|9
1639561850000|2021-12-15 09:50:50|1873.72|1853.72|1874.01|1854.01|1874.01|1854.01|1873.72|1853.72|7
1639561860000|2021-12-15 09:51:00|1874.12|1854.12|1874.81|1854.81|1875.4|1855.4|1874.12|1854.12|26
1639561870000|2021-12-15 09:51:10|1874.79|1854.79|1874.57|1854.57|1874.79|1854.79|1874.54|1854.54|14
1639561880000|2021-12-15 09:51:20|1874.49|1854.49|1874.75|1854.75|1874.91|1854.91|1874.48|1854.48|14
1639561890000|2021-12-15 09:51:30|1874.74|1854.74|1874.36|1854.36|1874.75|1854.75|1874.32|1854.32|11
1639561900000|2021-12-15 09:51:40|1873.98|1853.98|1873.26|1853.26|1873.98|1853.98|1873.21|1853.21|22
1639561910000|2021-12-15 09:51:50|1873.28|1853.28|1872.87|1852.87|1873.32|1853.32|1872.78|1852.78|20
1639561920000|2021-12-15 09:52:00|1872.89|1852.89|1872.6|1852.6|1872.89|1852.89|1872.45|1852.45|18
1639561930000|2021-12-15 09:52:10|1872.59|1852.59|1872.52|1852.52|1872.59|1852.59|1872.2|1852.2|10
1639561940000|2021-12-15 09:52:20|1872.51|1852.51|1871.91|1851.91|1872.51|1852.51|1871.91|1851.91|7
1639561950000|2021-12-15 09:52:30|1871.95|1851.95|1871.49|1851.49|1871.95|1851.95|1871.28|1851.28|12
1639561960000|2021-12-15 09:52:40|1871.18|1851.18|1872.52|1852.52|1872.62|1852.62|1871.1|1851.1|13
1639561970000|2021-12-15 09:52:50|1872.55|1852.55|1873.83|1853.83|1873.96|1853.96|1872.55|1852.55|20
1639561980000|2021-12-15 09:53:00|1873.91|1853.91|1874.31|1854.31|1874.31|1854.31|1873.53|1853.53|10
1639561990000|2021-12-15 09:53:10|1874.28|1854.28|1874.59|1854.59|1875|1855|1874.28|1854.28|21
1639562000000|2021-12-15 09:53:20|1874.58|1854.58|1873.88|1853.88|1874.72|1854.72|1873.88|1853.88|19
1639562010000|2021-12-15 09:53:30|1873.86|1853.86|1873.53|1853.53|1873.86|1853.86|1873.44|1853.44|13
1639562020000|2021-12-15 09:53:40|1873.6|1853.6|1873.7|1853.7|1874.25|1854.25|1873.53|1853.53|19
1639562030000|2021-12-15 09:53:50|1873.76|1853.76|1872.6|1852.6|1873.76|1853.76|1872.5|1852.5|18
1639562040000|2021-12-15 09:54:00|1872.59|1852.59|1872.51|1852.51|1872.66|1852.66|1872.5|1852.5|12
1639562050000|2021-12-15 09:54:10|1872.68|1852.68|1872.51|1852.51|1873.04|1853.04|1872.51|1852.51|10
1639562060000|2021-12-15 09:54:20|1873.11|1853.11|1873.43|1853.43|1873.64|1853.64|1873.11|1853.11|11
1639562070000|2021-12-15 09:54:30|1874.52|1854.52|1873.97|1853.97|1874.88|1854.88|1873.97|1853.97|28
1639562080000|2021-12-15 09:54:40|1873.88|1853.88|1873.6|1853.6|1874.19|1854.19|1873.59|1853.59|14
1639562090000|2021-12-15 09:54:50|1873.84|1853.84|1873.58|1853.58|1873.84|1853.84|1873.58|1853.58|4
1639562100000|2021-12-15 09:55:00|1873.76|1853.76|1873.74|1853.74|1873.76|1853.76|1873.58|1853.58|8
1639562110000|2021-12-15 09:55:10|1873.58|1853.58|1873.73|1853.73|1873.81|1853.81|1873.58|1853.58|16
1639562120000|2021-12-15 09:55:20|1873.75|1853.75|1873.7|1853.7|1873.81|1853.81|1873.58|1853.58|14
1639562130000|2021-12-15 09:55:30|1873.61|1853.61|1872.79|1852.79|1873.61|1853.61|1872.79|1852.79|11
1639562140000|2021-12-15 09:55:40|1872.73|1852.73|1872.98|1852.98|1873.14|1853.14|1872.73|1852.73|14
1639562150000|2021-12-15 09:55:50|1872.95|1852.95|1872.79|1852.79|1872.98|1852.98|1872.79|1852.79|14
1639562160000|2021-12-15 09:56:00|1873.43|1853.43|1873.33|1853.33|1873.63|1853.63|1873|1853|10
1639562170000|2021-12-15 09:56:10|1873.24|1853.24|1872.47|1852.47|1873.24|1853.24|1872.46|1852.46|9
1639562180000|2021-12-15 09:56:20|1872.49|1852.49|1872.49|1852.49|1872.56|1852.56|1872.49|1852.49|3
1639562190000|2021-12-15 09:56:30|1872.56|1852.56|1872.49|1852.49|1872.56|1852.56|1872.49|1852.49|2
1639562200000|2021-12-15 09:56:40|1872.56|1852.56|1874.33|1854.33|1874.33|1854.33|1872.56|1852.56|15
1639562210000|2021-12-15 09:56:50|1874.43|1854.43|1874.56|1854.56|1874.56|1854.56|1874.42|1854.42|7
1639562220000|2021-12-15 09:57:00|1874.58|1854.58|1874.52|1854.52|1874.58|1854.58|1874.52|1854.52|3
1639562230000|2021-12-15 09:57:10|1874.63|1854.63|1874.63|1854.63|1874.63|1854.63|1874.63|1854.63|1
1639562240000|2021-12-15 09:57:20|1874.68|1854.68|1874.74|1854.74|1874.81|1854.81|1874.64|1854.64|12
1639562250000|2021-12-15 09:57:30|1874.75|1854.75|1874.62|1854.62|1874.75|1854.75|1874.55|1854.55|15
1639562260000|2021-12-15 09:57:40|1874.6|1854.6|1874.59|1854.59|1874.67|1854.67|1874.55|1854.55|15
1639562270000|2021-12-15 09:57:50|1874.54|1854.54|1874.25|1854.25|1874.54|1854.54|1874.19|1854.19|8
1639562280000|2021-12-15 09:58:00|1874.21|1854.21|1874.23|1854.23|1874.24|1854.24|1874.21|1854.21|8
1639562290000|2021-12-15 09:58:10|1874.11|1854.11|1874.62|1854.62|1874.63|1854.63|1874.11|1854.11|12
1639562300000|2021-12-15 09:58:20|1874.63|1854.63|1874.43|1854.43|1874.63|1854.63|1874.3|1854.3|17
1639562310000|2021-12-15 09:58:30|1874.42|1854.42|1872.7|1852.7|1874.42|1854.42|1872.7|1852.7|19
1639562320000|2021-12-15 09:58:40|1872.69|1852.69|1873.53|1853.53|1873.57|1853.57|1872.67|1852.67|23
1639562330000|2021-12-15 09:58:50|1873.58|1853.58|1875.64|1855.64|1875.64|1855.64|1873.58|1853.58|17
1639562340000|2021-12-15 09:59:00|1875.67|1855.67|1876.2|1856.2|1876.2|1856.2|1875.6|1855.6|9
1639562350000|2021-12-15 09:59:10|1876.44|1856.44|1876.38|1856.38|1876.44|1856.44|1876.38|1856.38|3
1639562360000|2021-12-15 09:59:20|1876.65|1856.65|1876.48|1856.48|1876.65|1856.65|1876.08|1856.08|13
1639562370000|2021-12-15 09:59:30|1876.47|1856.47|1875.64|1855.64|1876.47|1856.47|1875.52|1855.52|14
1639562380000|2021-12-15 09:59:40|1875.58|1855.58|1875.24|1855.24|1875.64|1855.64|1875.24|1855.24|11
1639562390000|2021-12-15 09:59:50|1874.98|1854.98|1875.57|1855.57|1875.62|1855.62|1874.81|1854.81|20
1639562400000|2021-12-15 10:00:00|1875.58|1855.58|1875.2|1855.2|1875.58|1855.58|1875|1855|23
1639562410000|2021-12-15 10:00:10|1875.23|1855.23|1874.82|1854.82|1875.32|1855.32|1874.76|1854.76|17
1639562420000|2021-12-15 10:00:20|1874.84|1854.84|1873.98|1853.98|1874.9|1854.9|1873.98|1853.98|26
1639562430000|2021-12-15 10:00:30|1873.96|1853.96|1876.02|1856.02|1876.05|1856.05|1873.96|1853.96|21
1639562440000|2021-12-15 10:00:40|1875.91|1855.91|1875.51|1855.51|1875.91|1855.91|1875.51|1855.51|5
1639562450000|2021-12-15 10:00:50|1875.57|1855.57|1875.53|1855.53|1875.58|1855.58|1875.52|1855.52|5
1639562460000|2021-12-15 10:01:00|1875.54|1855.54|1876.03|1856.03|1876.03|1856.03|1875.54|1855.54|3
1639562470000|2021-12-15 10:01:10|1876.12|1856.12|1876.25|1856.25|1876.26|1856.26|1876.12|1856.12|5
1639562480000|2021-12-15 10:01:20|1876.3|1856.3|1877.45|1857.45|1877.45|1857.45|1876.3|1856.3|6
1639562490000|2021-12-15 10:01:30|1877.41|1857.41|1879.39|1859.39|1879.5|1859.5|1877.41|1857.41|24
1639562500000|2021-12-15 10:01:40|1879.47|1859.47|1879.39|1859.39|1879.56|1859.56|1878.97|1858.97|24
1639562510000|2021-12-15 10:01:50|1879.37|1859.37|1879.79|1859.79|1880.01|1860.01|1879.37|1859.37|18
1639562520000|2021-12-15 10:02:00|1879.96|1859.96|1880.32|1860.32|1880.33|1860.33|1879.96|1859.96|7
1639562530000|2021-12-15 10:02:10|1880.36|1860.36|1881.54|1861.54|1881.56|1861.56|1880.36|1860.36|18
1639562540000|2021-12-15 10:02:20|1881.53|1861.53|1881.59|1861.59|1882.57|1862.57|1881.51|1861.51|18
1639562550000|2021-12-15 10:02:30|1881.64|1861.64|1881.05|1861.05|1881.64|1861.64|1881.05|1861.05|22
1639562560000|2021-12-15 10:02:40|1881.04|1861.04|1880.59|1860.59|1881.11|1861.11|1880.59|1860.59|16
1639562570000|2021-12-15 10:02:50|1880.66|1860.66|1880.67|1860.67|1880.68|1860.68|1880.6|1860.6|11
1639562580000|2021-12-15 10:03:00|1880.62|1860.62|1879.88|1859.88|1880.67|1860.67|1879.84|1859.84|23
1639562590000|2021-12-15 10:03:10|1879.86|1859.86|1879.72|1859.72|1879.86|1859.86|1879.61|1859.61|19
1639562600000|2021-12-15 10:03:20|1879.7|1859.7|1879.22|1859.22|1879.7|1859.7|1879.22|1859.22|18
1639562610000|2021-12-15 10:03:30|1879.21|1859.21|1879.5|1859.5|1879.52|1859.52|1879.14|1859.14|15
1639562620000|2021-12-15 10:03:40|1879.48|1859.48|1878.61|1858.61|1879.48|1859.48|1878.61|1858.61|12
1639562630000|2021-12-15 10:03:50|1878.56|1858.56|1878.14|1858.14|1878.57|1858.57|1877.71|1857.71|22
1639562640000|2021-12-15 10:04:00|1878.35|1858.35|1878.49|1858.49|1878.61|1858.61|1878.35|1858.35|17
1639562650000|2021-12-15 10:04:10|1878.51|1858.51|1878.52|1858.52|1878.57|1858.57|1878.42|1858.42|13
1639562660000|2021-12-15 10:04:20|1878.54|1858.54|1878.57|1858.57|1878.58|1858.58|1878.41|1858.41|13
1639562670000|2021-12-15 10:04:30|1878.54|1858.54|1878.01|1858.01|1878.54|1858.54|1877.99|1857.99|8
1639562680000|2021-12-15 10:04:40|1878.02|1858.02|1877.66|1857.66|1878.02|1858.02|1877.66|1857.66|15
1639562690000|2021-12-15 10:04:50|1877.65|1857.65|1877.53|1857.53|1877.69|1857.69|1877.53|1857.53|16
1639562700000|2021-12-15 10:05:00|1877.57|1857.57|1878.1|1858.1|1878.1|1858.1|1877.51|1857.51|13
1639562710000|2021-12-15 10:05:10|1878.13|1858.13|1878.86|1858.86|1878.89|1858.89|1878.13|1858.13|13
1639562720000|2021-12-15 10:05:20|1878.89|1858.89|1879.17|1859.17|1879.17|1859.17|1878.84|1858.84|6
1639562730000|2021-12-15 10:05:30|1879.21|1859.21|1879.35|1859.35|1879.42|1859.42|1879.01|1859.01|8
1639562740000|2021-12-15 10:05:40|1879.19|1859.19|1879.19|1859.19|1879.19|1859.19|1879.19|1859.19|1
1639562750000|2021-12-15 10:05:50|1879.59|1859.59|1879.81|1859.81|1879.81|1859.81|1879.59|1859.59|3
1639562760000|2021-12-15 10:06:00|1879.84|1859.84|1880.03|1860.03|1880.08|1860.08|1879.84|1859.84|16
1639562770000|2021-12-15 10:06:10|1879.95|1859.95|1880.48|1860.48|1880.56|1860.56|1879.95|1859.95|12
1639562780000|2021-12-15 10:06:20|1880.5|1860.5|1880.51|1860.51|1880.62|1860.62|1880.48|1860.48|18
1639562790000|2021-12-15 10:06:30|1880.54|1860.54|1880.55|1860.55|1880.61|1860.61|1880.46|1860.46|12
1639562800000|2021-12-15 10:06:40|1880.56|1860.56|1880.48|1860.48|1880.61|1860.61|1880.48|1860.48|6
1639562810000|2021-12-15 10:06:50|1880.5|1860.5|1881.44|1861.44|1881.44|1861.44|1880.5|1860.5|7
1639562820000|2021-12-15 10:07:00|1881.42|1861.42|1882.33|1862.33|1882.33|1862.33|1881.42|1861.42|10
1639562830000|2021-12-15 10:07:10|1882.5|1862.5|1881.6|1861.6|1882.5|1862.5|1880.95|1860.95|27
1639562840000|2021-12-15 10:07:20|1881.57|1861.57|1880.61|1860.61|1881.59|1861.59|1880.6|1860.6|21
1639562850000|2021-12-15 10:07:30|1880.72|1860.72|1880.48|1860.48|1880.73|1860.73|1880.48|1860.48|15
1639562860000|2021-12-15 10:07:40|1880.44|1860.44|1880.44|1860.44|1880.53|1860.53|1880.44|1860.44|9
1639562870000|2021-12-15 10:07:50|1880.43|1860.43|1879.97|1859.97|1880.69|1860.69|1879.87|1859.87|18
1639562880000|2021-12-15 10:08:00|1880.07|1860.07|1880.34|1860.34|1880.5|1860.5|1879.68|1859.68|11
1639562890000|2021-12-15 10:08:10|1880.36|1860.36|1880.23|1860.23|1880.38|1860.38|1880.21|1860.21|10
1639562900000|2021-12-15 10:08:20|1880.22|1860.22|1880.43|1860.43|1880.5|1860.5|1880.21|1860.21|20
1639562910000|2021-12-15 10:08:30|1880.02|1860.02|1878.52|1858.52|1880.02|1860.02|1878.48|1858.48|25
1639562920000|2021-12-15 10:08:40|1878.51|1858.51|1878.48|1858.48|1878.58|1858.58|1878.47|1858.47|12
1639562930000|2021-12-15 10:08:50|1878.49|1858.49|1878.48|1858.48|1878.55|1858.55|1878.42|1858.42|9
1639562940000|2021-12-15 10:09:00|1878.45|1858.45|1878.6|1858.6|1879|1859|1878.44|1858.44|15
1639562950000|2021-12-15 10:09:10|1878.61|1858.61|1880.18|1860.18|1880.18|1860.18|1878.48|1858.48|10
1639562960000|2021-12-15 10:09:20|1880.29|1860.29|1880.26|1860.26|1880.29|1860.29|1880.26|1860.26|2
1639562970000|2021-12-15 10:09:30|1880.29|1860.29|1881.22|1861.22|1881.33|1861.33|1880.29|1860.29|12
1639562980000|2021-12-15 10:09:40|1881.17|1861.17|1881.49|1861.49|1881.53|1861.53|1881.17|1861.17|17
1639562990000|2021-12-15 10:09:50|1881.46|1861.46|1880.96|1860.96|1881.51|1861.51|1880.89|1860.89|19
1639563000000|2021-12-15 10:10:00|1880.57|1860.57|1880.88|1860.88|1880.88|1860.88|1879.98|1859.98|21
1639563010000|2021-12-15 10:10:10|1882.22|1862.22|1883.02|1863.02|1883.33|1863.33|1882.22|1862.22|10
1639563020000|2021-12-15 10:10:20|1882.71|1862.71|1882.99|1862.99|1883.51|1863.51|1882.71|1862.71|8
1639563030000|2021-12-15 10:10:30|1883.02|1863.02|1883.22|1863.22|1883.22|1863.22|1883.02|1863.02|4
1639563040000|2021-12-15 10:10:40|1883.11|1863.11|1883.11|1863.11|1883.11|1863.11|1883.01|1863.01|3
1639563050000|2021-12-15 10:10:50|1883.33|1863.33|1885.47|1865.47|1885.47|1865.47|1883.33|1863.33|27
1639563060000|2021-12-15 10:11:00|1885.5|1865.5|1885.5|1865.5|1885.6|1865.6|1885.5|1865.5|3
1639563070000|2021-12-15 10:11:10|1885.33|1865.33|1883.76|1863.76|1885.33|1865.33|1883.76|1863.76|20
1639563080000|2021-12-15 10:11:20|1883.75|1863.75|1880.88|1860.88|1883.75|1863.75|1880.88|1860.88|21
1639563090000|2021-12-15 10:11:30|1880.87|1860.87|1881.89|1861.89|1881.89|1861.89|1880.81|1860.81|23
1639563100000|2021-12-15 10:11:40|1881.66|1861.66|1884.48|1864.48|1884.52|1864.52|1881.66|1861.66|18
1639563110000|2021-12-15 10:11:50|1884.43|1864.43|1884.43|1864.43|1884.43|1864.43|1884.43|1864.43|1
1639563120000|2021-12-15 10:12:00|1884.52|1864.52|1884.55|1864.55|1884.55|1864.55|1884.52|1864.52|3
1639563130000|2021-12-15 10:12:10|1884.84|1864.84|1885.33|1865.33|1885.43|1865.43|1884.71|1864.71|14
1639563140000|2021-12-15 10:12:20|1885.31|1865.31|1883.85|1863.85|1885.44|1865.44|1883.85|1863.85|15
1639563150000|2021-12-15 10:12:30|1883.83|1863.83|1886.08|1866.08|1886.25|1866.25|1883.18|1863.18|31
1639563160000|2021-12-15 10:12:40|1886.25|1866.25|1887.44|1867.44|1887.44|1867.44|1886.25|1866.25|14
1639563170000|2021-12-15 10:12:50|1887.46|1867.46|1885.45|1865.45|1887.46|1867.46|1885.37|1865.37|27
1639563180000|2021-12-15 10:13:00|1885.43|1865.43|1884.74|1864.74|1885.54|1865.54|1884.71|1864.71|22
1639563190000|2021-12-15 10:13:10|1884.69|1864.69|1883.98|1863.98|1884.82|1864.82|1883.98|1863.98|25
1639563200000|2021-12-15 10:13:20|1884.03|1864.03|1887.09|1867.09|1887.09|1867.09|1883.7|1863.7|20
1639563210000|2021-12-15 10:13:30|1887.12|1867.12|1887.34|1867.34|1887.34|1867.34|1887.12|1867.12|6
1639563220000|2021-12-15 10:13:40|1887.88|1867.88|1887.66|1867.66|1887.88|1867.88|1887.58|1867.58|5
1639563230000|2021-12-15 10:13:50|1888.16|1868.16|1888.17|1868.17|1888.17|1868.17|1888.07|1868.07|13
1639563240000|2021-12-15 10:14:00|1888.19|1868.19|1887.81|1867.81|1888.19|1868.19|1887.54|1867.54|21
1639563250000|2021-12-15 10:14:10|1887.79|1867.79|1884.41|1864.41|1887.79|1867.79|1884.41|1864.41|27
1639563260000|2021-12-15 10:14:20|1884.43|1864.43|1881.94|1861.94|1884.43|1864.43|1881.94|1861.94|16
1639563270000|2021-12-15 10:14:30|1881.53|1861.53|1881.4|1861.4|1881.53|1861.53|1881.4|1861.4|6
1639563280000|2021-12-15 10:14:40|1881.48|1861.48|1881.52|1861.52|1882.33|1862.33|1881.21|1861.21|16
1639563290000|2021-12-15 10:14:50|1881.53|1861.53|1881.52|1861.52|1881.54|1861.54|1881.49|1861.49|13
1639563300000|2021-12-15 10:15:00|1881.54|1861.54|1880.05|1860.05|1881.54|1861.54|1880.05|1860.05|15
1639563310000|2021-12-15 10:15:10|1880.04|1860.04|1879.12|1859.12|1880.1|1860.1|1879.08|1859.08|33
1639563320000|2021-12-15 10:15:20|1879.09|1859.09|1879.35|1859.35|1879.4|1859.4|1879.01|1859.01|28
1639563330000|2021-12-15 10:15:30|1879.32|1859.32|1878.38|1858.38|1879.32|1859.32|1878.16|1858.16|24
1639563340000|2021-12-15 10:15:40|1878.41|1858.41|1878.27|1858.27|1878.41|1858.41|1878.26|1858.26|9
1639563350000|2021-12-15 10:15:50|1878.28|1858.28|1877.79|1857.79|1878.32|1858.32|1877.63|1857.63|19
1639563360000|2021-12-15 10:16:00|1877.62|1857.62|1877.55|1857.55|1877.81|1857.81|1877.55|1857.55|17
1639563370000|2021-12-15 10:16:10|1877.53|1857.53|1877.23|1857.23|1877.67|1857.67|1877.23|1857.23|20
1639563380000|2021-12-15 10:16:20|1877.22|1857.22|1876.49|1856.49|1877.22|1857.22|1876.49|1856.49|20
1639563390000|2021-12-15 10:16:30|1876.5|1856.5|1876.54|1856.54|1876.6|1856.6|1876.49|1856.49|10
1639563400000|2021-12-15 10:16:40|1876.53|1856.53|1876.64|1856.64|1876.67|1856.67|1876.5|1856.5|17
1639563410000|2021-12-15 10:16:50|1876.63|1856.63|1875.63|1855.63|1876.64|1856.64|1875.31|1855.31|32
1639563420000|2021-12-15 10:17:00|1875.56|1855.56|1877.51|1857.51|1877.51|1857.51|1875.49|1855.49|24
1639563430000|2021-12-15 10:17:10|1877.52|1857.52|1877.17|1857.17|1877.87|1857.87|1876.94|1856.94|17
1639563440000|2021-12-15 10:17:20|1877.1|1857.1|1877.55|1857.55|1877.62|1857.62|1876.5|1856.5|21
1639563450000|2021-12-15 10:17:30|1877.54|1857.54|1877.43|1857.43|1877.58|1857.58|1876.8|1856.8|24
1639563460000|2021-12-15 10:17:40|1877.44|1857.44|1876.35|1856.35|1877.45|1857.45|1876.23|1856.23|34
1639563470000|2021-12-15 10:17:50|1876.47|1856.47|1875.79|1855.79|1876.54|1856.54|1875.79|1855.79|22
1639563480000|2021-12-15 10:18:00|1875.78|1855.78|1874.56|1854.56|1875.78|1855.78|1874.48|1854.48|22
1639563490000|2021-12-15 10:18:10|1874.58|1854.58|1873.79|1853.79|1874.58|1854.58|1873.67|1853.67|10
1639563500000|2021-12-15 10:18:20|1873.77|1853.77|1874.63|1854.63|1874.71|1854.71|1873.77|1853.77|11
1639563510000|2021-12-15 10:18:30|1874.64|1854.64|1875.19|1855.19|1875.47|1855.47|1874.64|1854.64|9
1639563520000|2021-12-15 10:18:40|1875.27|1855.27|1873.29|1853.29|1875.27|1855.27|1873.29|1853.29|21
1639563530000|2021-12-15 10:18:50|1873.18|1853.18|1874.5|1854.5|1874.5|1854.5|1872.66|1852.66|25
1639563540000|2021-12-15 10:19:00|1874.49|1854.49|1873.59|1853.59|1874.49|1854.49|1873.58|1853.58|21
1639563550000|2021-12-15 10:19:10|1873.58|1853.58|1873.61|1853.61|1873.77|1853.77|1873.58|1853.58|19
1639563560000|2021-12-15 10:19:20|1873.64|1853.64|1874.36|1854.36|1874.36|1854.36|1873.64|1853.64|6
1639563570000|2021-12-15 10:19:30|1874.55|1854.55|1873.68|1853.68|1874.55|1854.55|1873.66|1853.66|25
1639563580000|2021-12-15 10:19:40|1873.66|1853.66|1871.7|1851.7|1873.66|1853.66|1871.7|1851.7|31
1639563590000|2021-12-15 10:19:50|1871.68|1851.68|1871.2|1851.2|1871.77|1851.77|1870.97|1850.97|22
1639563600000|2021-12-15 10:20:00|1871.17|1851.17|1870.71|1850.71|1871.17|1851.17|1870.71|1850.71|13
1639563610000|2021-12-15 10:20:10|1870.18|1850.18|1868.62|1848.62|1870.18|1850.18|1868.62|1848.62|31
1639563620000|2021-12-15 10:20:20|1868.63|1848.63|1868.52|1848.52|1869.04|1849.04|1868.46|1848.46|24
1639563630000|2021-12-15 10:20:30|1868.64|1848.64|1868.5|1848.5|1868.68|1848.68|1868.06|1848.06|21
1639563640000|2021-12-15 10:20:40|1868.51|1848.51|1868.61|1848.61|1868.61|1848.61|1868|1848|17
1639563650000|2021-12-15 10:20:50|1868.43|1848.43|1868.5|1848.5|1868.61|1848.61|1868.11|1848.11|19
1639563660000|2021-12-15 10:21:00|1868.52|1848.52|1869.27|1849.27|1869.27|1849.27|1868.45|1848.45|12
1639563670000|2021-12-15 10:21:10|1869.32|1849.32|1869.34|1849.34|1869.89|1849.89|1869.25|1849.25|17
1639563680000|2021-12-15 10:21:20|1869.51|1849.51|1871.17|1851.17|1871.17|1851.17|1869.38|1849.38|13
1639563690000|2021-12-15 10:21:30|1870.93|1850.93|1871.42|1851.42|1872.06|1852.06|1870.93|1850.93|18
1639563700000|2021-12-15 10:21:40|1871.48|1851.48|1871.87|1851.87|1871.87|1851.87|1871.42|1851.42|9
1639563710000|2021-12-15 10:21:50|1871.84|1851.84|1872.07|1852.07|1872.16|1852.16|1871.84|1851.84|8
1639563720000|2021-12-15 10:22:00|1872.11|1852.11|1874.17|1854.17|1874.17|1854.17|1872.07|1852.07|19
1639563730000|2021-12-15 10:22:10|1874.22|1854.22|1874.56|1854.56|1874.85|1854.85|1874.22|1854.22|23
1639563740000|2021-12-15 10:22:20|1874.54|1854.54|1874.49|1854.49|1874.56|1854.56|1874.3|1854.3|19
1639563750000|2021-12-15 10:22:30|1874.45|1854.45|1873.8|1853.8|1874.45|1854.45|1873.79|1853.79|24
1639563760000|2021-12-15 10:22:40|1873.79|1853.79|1873.67|1853.67|1873.79|1853.79|1873.62|1853.62|15
1639563770000|2021-12-15 10:22:50|1873.8|1853.8|1874.58|1854.58|1874.66|1854.66|1873.8|1853.8|15
1639563780000|2021-12-15 10:23:00|1874.6|1854.6|1875.32|1855.32|1875.32|1855.32|1874.6|1854.6|14
1639563790000|2021-12-15 10:23:10|1875.31|1855.31|1874.54|1854.54|1875.37|1855.37|1874.51|1854.51|21
1639563800000|2021-12-15 10:23:20|1874.52|1854.52|1874.5|1854.5|1874.52|1854.52|1873.85|1853.85|23
1639563810000|2021-12-15 10:23:30|1874.58|1854.58|1872.88|1852.88|1874.58|1854.58|1872.88|1852.88|28
1639563820000|2021-12-15 10:23:40|1872.86|1852.86|1872.89|1852.89|1872.97|1852.97|1872.5|1852.5|16
1639563830000|2021-12-15 10:23:50|1872.85|1852.85|1873.63|1853.63|1873.8|1853.8|1872.62|1852.62|17
1639563840000|2021-12-15 10:24:00|1873.69|1853.69|1873.51|1853.51|1873.76|1853.76|1873.5|1853.5|16
1639563850000|2021-12-15 10:24:10|1873.5|1853.5|1874.45|1854.45|1874.55|1854.55|1873.46|1853.46|14
1639563860000|2021-12-15 10:24:20|1874.48|1854.48|1875.2|1855.2|1875.2|1855.2|1874.47|1854.47|17
1639563870000|2021-12-15 10:24:30|1875.12|1855.12|1875.22|1855.22|1875.22|1855.22|1875.08|1855.08|4
1639563880000|2021-12-15 10:24:40|1875.18|1855.18|1876.44|1856.44|1876.44|1856.44|1875.09|1855.09|17
1639563890000|2021-12-15 10:24:50|1876.66|1856.66|1877.65|1857.65|1877.67|1857.67|1876.66|1856.66|16
1639563900000|2021-12-15 10:25:00|1877.66|1857.66|1877.71|1857.71|1877.77|1857.77|1877.66|1857.66|6
1639563910000|2021-12-15 10:25:10|1877.7|1857.7|1878.25|1858.25|1878.25|1858.25|1877.7|1857.7|10
1639563920000|2021-12-15 10:25:20|1878.31|1858.31|1877.92|1857.92|1878.5|1858.5|1877.89|1857.89|17
1639563930000|2021-12-15 10:25:30|1877.72|1857.72|1877.61|1857.61|1877.72|1857.72|1877.54|1857.54|12
1639563940000|2021-12-15 10:25:40|1877.6|1857.6|1875.81|1855.81|1877.6|1857.6|1875.77|1855.77|24
1639563950000|2021-12-15 10:25:50|1875.82|1855.82|1875.16|1855.16|1875.86|1855.86|1875.14|1855.14|19
1639563960000|2021-12-15 10:26:00|1875.14|1855.14|1874.46|1854.46|1875.3|1855.3|1874.4|1854.4|28
1639563970000|2021-12-15 10:26:10|1874.5|1854.5|1875.14|1855.14|1875.14|1855.14|1874.4|1854.4|29
1639563980000|2021-12-15 10:26:20|1875.15|1855.15|1874.46|1854.46|1875.15|1855.15|1874.46|1854.46|12
1639563990000|2021-12-15 10:26:30|1874.55|1854.55|1875.46|1855.46|1875.59|1855.59|1874.55|1854.55|14
1639564000000|2021-12-15 10:26:40|1875.45|1855.45|1875.44|1855.44|1875.46|1855.46|1875.43|1855.43|10
1639564010000|2021-12-15 10:26:50|1875.43|1855.43|1873.73|1853.73|1875.43|1855.43|1873.73|1853.73|23
1639564020000|2021-12-15 10:27:00|1873.74|1853.74|1873.41|1853.41|1873.74|1853.74|1873.31|1853.31|19
1639564030000|2021-12-15 10:27:10|1873.5|1853.5|1873.02|1853.02|1873.6|1853.6|1873.02|1853.02|13
1639564040000|2021-12-15 10:27:20|1872.91|1852.91|1872.47|1852.47|1872.93|1852.93|1872.47|1852.47|7
1639564050000|2021-12-15 10:27:30|1872.46|1852.46|1872.69|1852.69|1872.7|1852.7|1872.17|1852.17|23
1639564060000|2021-12-15 10:27:40|1872.65|1852.65|1873.65|1853.65|1873.84|1853.84|1872.5|1852.5|23
1639564070000|2021-12-15 10:27:50|1873.63|1853.63|1873.9|1853.9|1873.9|1853.9|1873.63|1853.63|11
1639564080000|2021-12-15 10:28:00|1873.95|1853.95|1874.19|1854.19|1874.23|1854.23|1873.95|1853.95|9
1639564090000|2021-12-15 10:28:10|1874.14|1854.14|1874.4|1854.4|1874.4|1854.4|1874.14|1854.14|3
1639564100000|2021-12-15 10:28:20|1874.48|1854.48|1874.46|1854.46|1874.48|1854.48|1874.46|1854.46|2
1639564110000|2021-12-15 10:28:30|1874.42|1854.42|1874.04|1854.04|1874.42|1854.42|1873.94|1853.94|27
1639564120000|2021-12-15 10:28:40|1874.02|1854.02|1873.79|1853.79|1874.02|1854.02|1873.6|1853.6|8
1639564130000|2021-12-15 10:28:50|1873.78|1853.78|1873.54|1853.54|1873.78|1853.78|1873.51|1853.51|16
1639564140000|2021-12-15 10:29:00|1873.32|1853.32|1871.78|1851.78|1873.32|1853.32|1871.47|1851.47|23
1639564150000|2021-12-15 10:29:10|1871.82|1851.82|1871.28|1851.28|1871.82|1851.82|1871.28|1851.28|9
1639564160000|2021-12-15 10:29:20|1871.27|1851.27|1871.33|1851.33|1871.33|1851.33|1870.86|1850.86|18
1639564170000|2021-12-15 10:29:30|1871.38|1851.38|1870.88|1850.88|1871.48|1851.48|1870.8|1850.8|21
1639564180000|2021-12-15 10:29:40|1870.8|1850.8|1870.78|1850.78|1870.81|1850.81|1870.59|1850.59|7
1639564190000|2021-12-15 10:29:50|1870.73|1850.73|1871.38|1851.38|1871.42|1851.42|1870.73|1850.73|11
1639564200000|2021-12-15 10:30:00|1871.37|1851.37|1872.08|1852.08|1872.08|1852.08|1871.37|1851.37|15
1639564210000|2021-12-15 10:30:10|1872.24|1852.24|1871.22|1851.22|1872.24|1852.24|1871.22|1851.22|18
1639564220000|2021-12-15 10:30:20|1870.9|1850.9|1869.35|1849.35|1870.9|1850.9|1869.11|1849.11|18
1639564230000|2021-12-15 10:30:30|1869.11|1849.11|1868.46|1848.46|1869.25|1849.25|1868.45|1848.45|11
1639564240000|2021-12-15 10:30:40|1868.63|1848.63|1867.73|1847.73|1868.7|1848.7|1867.73|1847.73|14
1639564250000|2021-12-15 10:30:50|1867.71|1847.71|1867.73|1847.73|1867.84|1847.84|1867.58|1847.58|12
1639564260000|2021-12-15 10:31:00|1867.78|1847.78|1867.47|1847.47|1867.85|1847.85|1867.47|1847.47|14
1639564270000|2021-12-15 10:31:10|1867.54|1847.54|1866.86|1846.86|1867.54|1847.54|1866.86|1846.86|15
1639564280000|2021-12-15 10:31:20|1866.85|1846.85|1868.38|1848.38|1868.38|1848.38|1866.5|1846.5|19
1639564290000|2021-12-15 10:31:30|1868.34|1848.34|1867.32|1847.32|1868.41|1848.41|1867.32|1847.32|19
1639564300000|2021-12-15 10:31:40|1867.3|1847.3|1866.35|1846.35|1867.3|1847.3|1866.34|1846.34|14
1639564310000|2021-12-15 10:31:50|1866.18|1846.18|1865.35|1845.35|1866.18|1846.18|1865.1|1845.1|24
1639564320000|2021-12-15 10:32:00|1865.29|1845.29|1865.2|1845.2|1865.71|1845.71|1865.2|1845.2|20
1639564330000|2021-12-15 10:32:10|1865.17|1845.17|1865.61|1845.61|1865.63|1845.63|1865.06|1845.06|15
1639564340000|2021-12-15 10:32:20|1865.6|1845.6|1865.63|1845.63|1865.64|1845.64|1865.57|1845.57|10
1639564350000|2021-12-15 10:32:30|1865.6|1845.6|1865.6|1845.6|1865.63|1845.63|1865.59|1845.59|8
1639564360000|2021-12-15 10:32:40|1865.48|1845.48|1866.35|1846.35|1866.35|1846.35|1865.48|1845.48|18
1639564370000|2021-12-15 10:32:50|1866.55|1846.55|1866.34|1846.34|1866.55|1846.55|1866.34|1846.34|3
1639564380000|2021-12-15 10:33:00|1866.43|1846.43|1866.61|1846.61|1866.61|1846.61|1866.43|1846.43|3
1639564390000|2021-12-15 10:33:10|1866.72|1846.72|1867.6|1847.6|1867.6|1847.6|1866.72|1846.72|14
1639564400000|2021-12-15 10:33:20|1867.96|1847.96|1869.38|1849.38|1869.39|1849.39|1867.96|1847.96|15
1639564410000|2021-12-15 10:33:30|1869.39|1849.39|1868.01|1848.01|1869.48|1849.48|1867.69|1847.69|26
1639564420000|2021-12-15 10:33:40|1868.44|1848.44|1867.95|1847.95|1868.51|1848.51|1867.89|1847.89|25
1639564430000|2021-12-15 10:33:50|1867.9|1847.9|1869.18|1849.18|1869.18|1849.18|1867.9|1847.9|26
1639564440000|2021-12-15 10:34:00|1869.38|1849.38|1869.73|1849.73|1870.11|1850.11|1869.18|1849.18|10
1639564450000|2021-12-15 10:34:10|1869.71|1849.71|1869.29|1849.29|1869.71|1849.71|1869.28|1849.28|15
1639564460000|2021-12-15 10:34:20|1869.31|1849.31|1869.29|1849.29|1869.31|1849.31|1869.16|1849.16|12
1639564470000|2021-12-15 10:34:30|1869.31|1849.31|1869.09|1849.09|1869.31|1849.31|1868.99|1848.99|8
1639564480000|2021-12-15 10:34:40|1869.11|1849.11|1868.76|1848.76|1869.11|1849.11|1868.63|1848.63|24
1639564490000|2021-12-15 10:34:50|1868.75|1848.75|1868.63|1848.63|1868.92|1848.92|1868.63|1848.63|22
1639564500000|2021-12-15 10:35:00|1868.62|1848.62|1869.09|1849.09|1869.17|1849.17|1868.58|1848.58|19
1639564510000|2021-12-15 10:35:10|1868.75|1848.75|1868.75|1848.75|1868.75|1848.75|1868.75|1848.75|1
1639564520000|2021-12-15 10:35:20|1868.88|1848.88|1868.96|1848.96|1869.04|1849.04|1868.85|1848.85|11
1639564530000|2021-12-15 10:35:30|1868.97|1848.97|1869.52|1849.52|1869.52|1849.52|1868.95|1848.95|21
1639564540000|2021-12-15 10:35:40|1869.5|1849.5|1869.22|1849.22|1869.5|1849.5|1869.21|1849.21|13
1639564550000|2021-12-15 10:35:50|1869.24|1849.24|1869.08|1849.08|1869.24|1849.24|1869.08|1849.08|17
1639564560000|2021-12-15 10:36:00|1869.09|1849.09|1868.82|1848.82|1869.09|1849.09|1868.8|1848.8|8
1639564570000|2021-12-15 10:36:10|1868.51|1848.51|1868.76|1848.76|1868.87|1848.87|1868.37|1848.37|16
1639564580000|2021-12-15 10:36:20|1868.74|1848.74|1868.33|1848.33|1868.74|1848.74|1868|1848|26
1639564590000|2021-12-15 10:36:30|1868.28|1848.28|1868.53|1848.53|1868.57|1848.57|1868.23|1848.23|20
1639564600000|2021-12-15 10:36:40|1868.62|1848.62|1868.6|1848.6|1868.62|1848.62|1868.59|1848.59|4
1639564610000|2021-12-15 10:36:50|1868.62|1848.62|1868.17|1848.17|1868.66|1848.66|1868.14|1848.14|19
1639564620000|2021-12-15 10:37:00|1868.09|1848.09|1867.56|1847.56|1868.16|1848.16|1867.55|1847.55|21
1639564630000|2021-12-15 10:37:10|1867.25|1847.25|1867.02|1847.02|1867.25|1847.25|1866.97|1846.97|13
1639564640000|2021-12-15 10:37:20|1866.96|1846.96|1866.09|1846.09|1866.96|1846.96|1866.07|1846.07|18
1639564650000|2021-12-15 10:37:30|1866.01|1846.01|1865.75|1845.75|1866.01|1846.01|1865.7|1845.7|11
1639564660000|2021-12-15 10:37:40|1865.69|1845.69|1865.12|1845.12|1865.69|1845.69|1864.93|1844.93|19
1639564670000|2021-12-15 10:37:50|1865.09|1845.09|1865.91|1845.91|1865.95|1845.95|1864.94|1844.94|25
1639564680000|2021-12-15 10:38:00|1865.93|1845.93|1866.01|1846.01|1866.03|1846.03|1865.93|1845.93|21
1639564690000|2021-12-15 10:38:10|1866.06|1846.06|1866.59|1846.59|1866.65|1846.65|1866.01|1846.01|18
1639564700000|2021-12-15 10:38:20|1866.52|1846.52|1866.83|1846.83|1866.83|1846.83|1866.5|1846.5|20
1639564710000|2021-12-15 10:38:30|1866.78|1846.78|1865.8|1845.8|1866.91|1846.91|1865.8|1845.8|32
1639564720000|2021-12-15 10:38:40|1865.82|1845.82|1865.49|1845.49|1865.82|1845.82|1865.47|1845.47|25
1639564730000|2021-12-15 10:38:50|1865.47|1845.47|1865.5|1845.5|1865.52|1845.52|1865.47|1845.47|15
1639564740000|2021-12-15 10:39:00|1865.49|1845.49|1865.32|1845.32|1865.52|1845.52|1865.28|1845.28|15
1639564750000|2021-12-15 10:39:10|1865.12|1845.12|1864.94|1844.94|1865.15|1845.15|1864.94|1844.94|8
1639564760000|2021-12-15 10:39:20|1864.72|1844.72|1864.87|1844.87|1864.88|1844.88|1864.68|1844.68|7
1639564770000|2021-12-15 10:39:30|1864.86|1844.86|1864.72|1844.72|1864.91|1844.91|1864.68|1844.68|7
1639564780000|2021-12-15 10:39:40|1864.68|1844.68|1864.68|1844.68|1864.7|1844.7|1864.56|1844.56|14
1639564790000|2021-12-15 10:39:50|1864.69|1844.69|1864.56|1844.56|1864.7|1844.7|1864.47|1844.47|16
1639564800000|2021-12-15 10:40:00|1864.55|1844.55|1864.53|1844.53|1864.55|1844.55|1864.46|1844.46|8
1639564810000|2021-12-15 10:40:10|1864.55|1844.55|1864.84|1844.84|1865|1845|1864.45|1844.45|14
1639564820000|2021-12-15 10:40:20|1864.86|1844.86|1865.46|1845.46|1865.54|1845.54|1864.86|1844.86|20
1639564830000|2021-12-15 10:40:30|1865.31|1845.31|1864.15|1844.15|1865.31|1845.31|1864.15|1844.15|30
1639564840000|2021-12-15 10:40:40|1864.14|1844.14|1863.62|1843.62|1864.14|1844.14|1863.49|1843.49|19
1639564850000|2021-12-15 10:40:50|1863.63|1843.63|1863.65|1843.65|1863.74|1843.74|1863.6|1843.6|20
1639564860000|2021-12-15 10:41:00|1863.66|1843.66|1863.6|1843.6|1863.96|1843.96|1863.6|1843.6|17
1639564870000|2021-12-15 10:41:10|1863.03|1843.03|1863.03|1843.03|1863.03|1843.03|1863.03|1843.03|1
1639564880000|2021-12-15 10:41:20|1863.13|1843.13|1863.06|1843.06|1863.13|1843.13|1863.06|1843.06|2
1639564890000|2021-12-15 10:41:30|1862.82|1842.82|1863.42|1843.42|1863.6|1843.6|1862.82|1842.82|17
1639564900000|2021-12-15 10:41:40|1863.31|1843.31|1863.05|1843.05|1863.33|1843.33|1863.05|1843.05|4
1639564910000|2021-12-15 10:41:50|1863.28|1843.28|1863.11|1843.11|1863.28|1843.28|1863.1|1843.1|3
1639564920000|2021-12-15 10:42:00|1863.47|1843.47|1863.6|1843.6|1863.6|1843.6|1863.47|1843.47|4
1639564930000|2021-12-15 10:42:10|1864.27|1844.27|1864.65|1844.65|1864.65|1844.65|1864.27|1844.27|16
1639564940000|2021-12-15 10:42:20|1864.57|1844.57|1864.87|1844.87|1864.92|1844.92|1864.57|1844.57|11
1639564950000|2021-12-15 10:42:30|1864.81|1844.81|1864.61|1844.61|1864.81|1844.81|1864.6|1844.6|3
1639564960000|2021-12-15 10:42:40|1864.78|1844.78|1864.78|1844.78|1864.78|1844.78|1864.78|1844.78|1
1639564970000|2021-12-15 10:42:50|1864.59|1844.59|1865.41|1845.41|1865.49|1845.49|1864.59|1844.59|10
1639564980000|2021-12-15 10:43:00|1865.45|1845.45|1865.53|1845.53|1865.53|1845.53|1865.42|1845.42|7
1639564990000|2021-12-15 10:43:10|1865.42|1845.42|1865.19|1845.19|1865.42|1845.42|1865.08|1845.08|11
1639565000000|2021-12-15 10:43:20|1865.2|1845.2|1865.21|1845.21|1865.24|1845.24|1865.2|1845.2|5
1639565010000|2021-12-15 10:43:30|1865.18|1845.18|1865.04|1845.04|1865.18|1845.18|1865.04|1845.04|10
1639565020000|2021-12-15 10:43:40|1865.06|1845.06|1865.35|1845.35|1865.35|1845.35|1864.72|1844.72|12
1639565030000|2021-12-15 10:43:50|1865.36|1845.36|1865.66|1845.66|1865.75|1845.75|1865.36|1845.36|8
1639565040000|2021-12-15 10:44:00|1865.94|1845.94|1865.74|1845.74|1865.98|1845.98|1865.66|1845.66|7
1639565050000|2021-12-15 10:44:10|1865.64|1845.64|1864.91|1844.91|1865.76|1845.76|1864.77|1844.77|21
1639565060000|2021-12-15 10:44:20|1864.89|1844.89|1864.41|1844.41|1864.92|1844.92|1864.17|1844.17|22
1639565070000|2021-12-15 10:44:30|1864.43|1844.43|1864.47|1844.47|1864.81|1844.81|1864.43|1844.43|25
1639565080000|2021-12-15 10:44:40|1864.51|1844.51|1864.3|1844.3|1864.55|1844.55|1864.3|1844.3|18
1639565090000|2021-12-15 10:44:50|1864.35|1844.35|1864.35|1844.35|1864.36|1844.36|1864.3|1844.3|16
1639565100000|2021-12-15 10:45:00|1864.34|1844.34|1863.54|1843.54|1864.34|1844.34|1863.53|1843.53|15
1639565110000|2021-12-15 10:45:10|1863.53|1843.53|1863.82|1843.82|1863.84|1843.84|1863.53|1843.53|17
1639565120000|2021-12-15 10:45:20|1863.83|1843.83|1863.53|1843.53|1863.83|1843.83|1863.52|1843.52|13
1639565130000|2021-12-15 10:45:30|1863.65|1843.65|1863.69|1843.69|1863.72|1843.72|1863.53|1843.53|13
1639565140000|2021-12-15 10:45:40|1863.67|1843.67|1864.47|1844.47|1864.49|1844.49|1863.67|1843.67|16
1639565150000|2021-12-15 10:45:50|1864.49|1844.49|1864.24|1844.24|1864.55|1844.55|1864.21|1844.21|12
1639565160000|2021-12-15 10:46:00|1864.28|1844.28|1864.4|1844.4|1864.4|1844.4|1863.81|1843.81|17
1639565170000|2021-12-15 10:46:10|1864.28|1844.28|1863.73|1843.73|1864.45|1844.45|1863.73|1843.73|20
1639565180000|2021-12-15 10:46:20|1863.72|1843.72|1863.01|1843.01|1863.72|1843.72|1862.91|1842.91|10
1639565190000|2021-12-15 10:46:30|1862.95|1842.95|1862.81|1842.81|1862.95|1842.95|1862.81|1842.81|2
1639565200000|2021-12-15 10:46:40|1862.86|1842.86|1862.96|1842.96|1862.96|1842.96|1862.86|1842.86|2
1639565210000|2021-12-15 10:46:50|1862.6|1842.6|1863.61|1843.61|1863.99|1843.99|1862.6|1842.6|28
1639565220000|2021-12-15 10:47:00|1863.59|1843.59|1863|1843|1863.95|1843.95|1863|1843|10
1639565230000|2021-12-15 10:47:10|1862.86|1842.86|1862.57|1842.57|1862.86|1842.86|1862.57|1842.57|6
1639565240000|2021-12-15 10:47:20|1862.49|1842.49|1861.97|1841.97|1862.55|1842.55|1861.97|1841.97|8
1639565250000|2021-12-15 10:47:30|1862.27|1842.27|1862.31|1842.31|1862.33|1842.33|1862.27|1842.27|4
1639565260000|2021-12-15 10:47:40|1862.33|1842.33|1862.31|1842.31|1862.33|1842.33|1862.31|1842.31|2
1639565270000|2021-12-15 10:47:50|1861.8|1841.8|1862.85|1842.85|1862.86|1842.86|1861.8|1841.8|22
1639565280000|2021-12-15 10:48:00|1862.86|1842.86|1863.96|1843.96|1863.96|1843.96|1862.86|1842.86|9
1639565290000|2021-12-15 10:48:10|1863.91|1843.91|1863.93|1843.93|1863.93|1843.93|1863.85|1843.85|4
1639565300000|2021-12-15 10:48:20|1863.96|1843.96|1863.99|1843.99|1863.99|1843.99|1863.96|1843.96|2
1639565310000|2021-12-15 10:48:30|1863.71|1843.71|1863.99|1843.99|1864.02|1844.02|1863.71|1843.71|3
1639565320000|2021-12-15 10:48:40|1864.15|1844.15|1863.7|1843.7|1864.15|1844.15|1863.7|1843.7|5
1639565330000|2021-12-15 10:48:50|1864.17|1844.17|1865.09|1845.09|1865.25|1845.25|1863.7|1843.7|17
1639565340000|2021-12-15 10:49:00|1865.25|1845.25|1865.08|1845.08|1865.25|1845.25|1864.78|1844.78|16
1639565350000|2021-12-15 10:49:10|1865.09|1845.09|1864.61|1844.61|1865.09|1845.09|1864.61|1844.61|12
1639565360000|2021-12-15 10:49:20|1864.65|1844.65|1865.45|1845.45|1865.45|1845.45|1864.65|1844.65|8
1639565370000|2021-12-15 10:49:30|1865.56|1845.56|1865.63|1845.63|1865.63|1845.63|1865.56|1845.56|4
1639565380000|2021-12-15 10:49:40|1865.61|1845.61|1865.54|1845.54|1865.61|1845.61|1865.52|1845.52|4
1639565390000|2021-12-15 10:49:50|1865.49|1845.49|1865.68|1845.68|1865.68|1845.68|1865.42|1845.42|5
1639565400000|2021-12-15 10:50:00|1865.72|1845.72|1865.72|1845.72|1865.72|1845.72|1865.72|1845.72|1
1639565410000|2021-12-15 10:50:10|1865.56|1845.56|1866.01|1846.01|1866.07|1846.07|1865.56|1845.56|4
1639565420000|2021-12-15 10:50:20|1866.39|1846.39|1866.44|1846.44|1866.44|1846.44|1866.39|1846.39|2
1639565430000|2021-12-15 10:50:30|1866.21|1846.21|1866.29|1846.29|1866.31|1846.31|1866.21|1846.21|4
1639565440000|2021-12-15 10:50:40|1866.26|1846.26|1866.64|1846.64|1867.25|1847.25|1866.26|1846.26|15
1639565450000|2021-12-15 10:50:50|1866.41|1846.41|1866.24|1846.24|1866.5|1846.5|1865.59|1845.59|7
1639565460000|2021-12-15 10:51:00|1866.07|1846.07|1865.44|1845.44|1866.11|1846.11|1865.38|1845.38|15
1639565470000|2021-12-15 10:51:10|1865.41|1845.41|1865.58|1845.58|1865.63|1845.63|1865.29|1845.29|22
1639565480000|2021-12-15 10:51:20|1865.61|1845.61|1866.41|1846.41|1866.52|1846.52|1865.61|1845.61|14
1639565490000|2021-12-15 10:51:30|1866.28|1846.28|1866.39|1846.39|1866.58|1846.58|1866.26|1846.26|10
1639565500000|2021-12-15 10:51:40|1866.41|1846.41|1866.81|1846.81|1866.81|1846.81|1866.41|1846.41|4
1639565510000|2021-12-15 10:51:50|1867.11|1847.11|1867.36|1847.36|1867.36|1847.36|1867.11|1847.11|7
1639565520000|2021-12-15 10:52:00|1867.39|1847.39|1866.59|1846.59|1867.39|1847.39|1866.45|1846.45|25
1639565530000|2021-12-15 10:52:10|1866.6|1846.6|1866.45|1846.45|1866.6|1846.6|1866.45|1846.45|9
1639565540000|2021-12-15 10:52:20|1866.48|1846.48|1866.49|1846.49|1866.55|1846.55|1866.4|1846.4|12
1639565550000|2021-12-15 10:52:30|1866.5|1846.5|1866.04|1846.04|1866.51|1846.51|1865.87|1845.87|17
1639565560000|2021-12-15 10:52:40|1865.66|1845.66|1864.95|1844.95|1865.8|1845.8|1864.92|1844.92|18
1639565570000|2021-12-15 10:52:50|1865.06|1845.06|1865.43|1845.43|1865.52|1845.52|1864.62|1844.62|18
1639565580000|2021-12-15 10:53:00|1865.41|1845.41|1864.63|1844.63|1865.56|1845.56|1864.59|1844.59|18
1639565590000|2021-12-15 10:53:10|1864.61|1844.61|1864.49|1844.49|1864.68|1844.68|1864.49|1844.49|14
1639565600000|2021-12-15 10:53:20|1864.47|1844.47|1864.98|1844.98|1864.98|1844.98|1864.35|1844.35|19
1639565610000|2021-12-15 10:53:30|1864.95|1844.95|1865.25|1845.25|1865.25|1845.25|1864.95|1844.95|9
1639565620000|2021-12-15 10:53:40|1865.24|1845.24|1865.31|1845.31|1865.31|1845.31|1865.14|1845.14|11
1639565630000|2021-12-15 10:53:50|1865.3|1845.3|1865.22|1845.22|1865.39|1845.39|1864.98|1844.98|8
1639565640000|2021-12-15 10:54:00|1864.75|1844.75|1861.5|1841.5|1864.75|1844.75|1861.5|1841.5|15
1639565650000|2021-12-15 10:54:10|1861.72|1841.72|1861.17|1841.17|1861.72|1841.72|1861.06|1841.06|13
1639565660000|2021-12-15 10:54:20|1861.13|1841.13|1860.57|1840.57|1861.13|1841.13|1860.55|1840.55|14
1639565670000|2021-12-15 10:54:30|1860.72|1840.72|1861.29|1841.29|1861.34|1841.34|1860.57|1840.57|9
1639565680000|2021-12-15 10:54:40|1860.75|1840.75|1861.51|1841.51|1861.62|1841.62|1860.75|1840.75|16
1639565690000|2021-12-15 10:54:50|1861.54|1841.54|1862.35|1842.35|1862.35|1842.35|1860.8|1840.8|15
1639565700000|2021-12-15 10:55:00|1862.26|1842.26|1861.95|1841.95|1862.44|1842.44|1861.72|1841.72|7
1639565710000|2021-12-15 10:55:10|1861.98|1841.98|1862.5|1842.5|1862.5|1842.5|1861.98|1841.98|4
1639565720000|2021-12-15 10:55:20|1862.48|1842.48|1862.91|1842.91|1863.25|1843.25|1862.48|1842.48|7
1639565730000|2021-12-15 10:55:30|1862.7|1842.7|1862.92|1842.92|1863.22|1843.22|1862.7|1842.7|5
1639565740000|2021-12-15 10:55:40|1862.68|1842.68|1862.62|1842.62|1862.68|1842.68|1862.56|1842.56|3
1639565750000|2021-12-15 10:55:50|1862.6|1842.6|1864.01|1844.01|1864.08|1844.08|1862.56|1842.56|16
1639565760000|2021-12-15 10:56:00|1864.09|1844.09|1863.96|1843.96|1864.15|1844.15|1863.92|1843.92|22
1639565770000|2021-12-15 10:56:10|1864.02|1844.02|1864.06|1844.06|1864.11|1844.11|1863.94|1843.94|22
1639565780000|2021-12-15 10:56:20|1864.05|1844.05|1864.27|1844.27|1864.28|1844.28|1863.94|1843.94|9
1639565790000|2021-12-15 10:56:30|1864.14|1844.14|1861.71|1841.71|1864.14|1844.14|1861.71|1841.71|25
1639565800000|2021-12-15 10:56:40|1861.69|1841.69|1861.25|1841.25|1861.69|1841.69|1861.25|1841.25|13
1639565810000|2021-12-15 10:56:50|1861.26|1841.26|1861.12|1841.12|1861.26|1841.26|1861.12|1841.12|4
1639565820000|2021-12-15 10:57:00|1861|1841|1859.56|1839.56|1861|1841|1859.56|1839.56|16
1639565830000|2021-12-15 10:57:10|1859.55|1839.55|1859.47|1839.47|1859.55|1839.55|1859.15|1839.15|18
1639565840000|2021-12-15 10:57:20|1859.45|1839.45|1859.14|1839.14|1859.48|1839.48|1859.11|1839.11|14
1639565850000|2021-12-15 10:57:30|1859.15|1839.15|1859.39|1839.39|1859.5|1839.5|1859.08|1839.08|18
1639565860000|2021-12-15 10:57:40|1859.37|1839.37|1858.99|1838.99|1859.38|1839.38|1858.99|1838.99|13
1639565870000|2021-12-15 10:57:50|1859.29|1839.29|1858.75|1838.75|1859.29|1839.29|1858.75|1838.75|18
1639565880000|2021-12-15 10:58:00|1859.03|1839.03|1859.27|1839.27|1859.53|1839.53|1858.96|1838.96|13
1639565890000|2021-12-15 10:58:10|1859.32|1839.32|1857.52|1837.52|1859.34|1839.34|1857.19|1837.19|34
1639565900000|2021-12-15 10:58:20|1857.43|1837.43|1857.93|1837.93|1858.03|1838.03|1857.18|1837.18|29
1639565910000|2021-12-15 10:58:30|1858.02|1838.02|1857.96|1837.96|1858.21|1838.21|1857.96|1837.96|19
1639565920000|2021-12-15 10:58:40|1857.95|1837.95|1858.1|1838.1|1858.11|1838.11|1857.95|1837.95|9
1639565930000|2021-12-15 10:58:50|1858.08|1838.08|1857.92|1837.92|1858.08|1838.08|1857.79|1837.79|7
1639565940000|2021-12-15 10:59:00|1857.89|1837.89|1857.89|1837.89|1857.92|1837.92|1857.77|1837.77|19
1639565950000|2021-12-15 10:59:10|1858.07|1838.07|1857.97|1837.97|1858.11|1838.11|1857.85|1837.85|19
1639565960000|2021-12-15 10:59:20|1857.95|1837.95|1859.24|1839.24|1859.24|1839.24|1857.94|1837.94|14
1639565970000|2021-12-15 10:59:30|1859.26|1839.26|1859.12|1839.12|1859.35|1839.35|1859.12|1839.12|4
1639565980000|2021-12-15 10:59:40|1858.68|1838.68|1858.22|1838.22|1858.68|1838.68|1858.22|1838.22|18
1639565990000|2021-12-15 10:59:50|1858.33|1838.33|1858.27|1838.27|1858.33|1838.33|1858.07|1838.07|28
1639566000000|2021-12-15 11:00:00|1858.28|1838.28|1859.5|1839.5|1859.5|1839.5|1858.28|1838.28|12
1639566010000|2021-12-15 11:00:10|1859.48|1839.48|1860.35|1840.35|1860.35|1840.35|1859.48|1839.48|10
1639566020000|2021-12-15 11:00:20|1860.45|1840.45|1860.56|1840.56|1860.68|1840.68|1860.45|1840.45|16
1639566030000|2021-12-15 11:00:30|1860.66|1840.66|1860.73|1840.73|1860.99|1840.99|1860.53|1840.53|10
1639566040000|2021-12-15 11:00:40|1860.72|1840.72|1861.77|1841.77|1861.77|1841.77|1860.72|1840.72|11
1639566050000|2021-12-15 11:00:50|1861.82|1841.82|1861.83|1841.83|1861.83|1841.83|1861.76|1841.76|4
1639566060000|2021-12-15 11:01:00|1861.8|1841.8|1860|1840|1861.8|1841.8|1860|1840|27
1639566070000|2021-12-15 11:01:10|1859.98|1839.98|1859.74|1839.74|1860.01|1840.01|1859.69|1839.69|18
1639566080000|2021-12-15 11:01:20|1859.82|1839.82|1859.86|1839.86|1860.41|1840.41|1859.82|1839.82|14
1639566090000|2021-12-15 11:01:30|1859.73|1839.73|1860.27|1840.27|1860.27|1840.27|1859.73|1839.73|7
1639566100000|2021-12-15 11:01:40|1860.12|1840.12|1859.99|1839.99|1860.12|1840.12|1859.96|1839.96|16
1639566110000|2021-12-15 11:01:50|1859.98|1839.98|1859.52|1839.52|1859.98|1839.98|1859.52|1839.52|11
1639566120000|2021-12-15 11:02:00|1859.61|1839.61|1858.73|1838.73|1859.61|1839.61|1858.73|1838.73|12
1639566130000|2021-12-15 11:02:10|1858.71|1838.71|1858.69|1838.69|1858.71|1838.71|1858.62|1838.62|9
1639566140000|2021-12-15 11:02:20|1858.64|1838.64|1857.18|1837.18|1858.7|1838.7|1856.8|1836.8|19
1639566150000|2021-12-15 11:02:30|1857.47|1837.47|1857.15|1837.15|1857.47|1837.47|1856.39|1836.39|17
1639566160000|2021-12-15 11:02:40|1857.05|1837.05|1855.76|1835.76|1857.21|1837.21|1855.38|1835.38|27
1639566170000|2021-12-15 11:02:50|1855.75|1835.75|1856.49|1836.49|1856.51|1836.51|1855.7|1835.7|17
1639566180000|2021-12-15 11:03:00|1856.52|1836.52|1856.2|1836.2|1856.52|1836.52|1856.18|1836.18|10
1639566190000|2021-12-15 11:03:10|1856.22|1836.22|1856.55|1836.55|1856.58|1836.58|1856.18|1836.18|16
1639566200000|2021-12-15 11:03:20|1856.5|1836.5|1856.57|1836.57|1856.63|1836.63|1856.37|1836.37|22
1639566210000|2021-12-15 11:03:30|1856.56|1836.56|1856.55|1836.55|1856.67|1836.67|1856.54|1836.54|8
1639566220000|2021-12-15 11:03:40|1856.53|1836.53|1857.42|1837.42|1857.5|1837.5|1856.27|1836.27|25
1639566230000|2021-12-15 11:03:50|1857.32|1837.32|1857.78|1837.78|1857.78|1837.78|1857.32|1837.32|12
1639566240000|2021-12-15 11:04:00|1857.74|1837.74|1857.69|1837.69|1857.84|1837.84|1857.68|1837.68|16
1639566250000|2021-12-15 11:04:10|1857.74|1837.74|1857.91|1837.91|1858.1|1838.1|1857.72|1837.72|17
1639566260000|2021-12-15 11:04:20|1857.83|1837.83|1857.26|1837.26|1857.9|1837.9|1857.24|1837.24|20
1639566270000|2021-12-15 11:04:30|1857.25|1837.25|1857.2|1837.2|1857.4|1837.4|1857.2|1837.2|22
1639566280000|2021-12-15 11:04:40|1857.21|1837.21|1857.12|1837.12|1857.22|1837.22|1857.11|1837.11|13
1639566290000|2021-12-15 11:04:50|1856.92|1836.92|1857.88|1837.88|1857.9|1837.9|1856.84|1836.84|24
1639566300000|2021-12-15 11:05:00|1857.9|1837.9|1857.82|1837.82|1857.97|1837.97|1857.65|1837.65|26
1639566310000|2021-12-15 11:05:10|1857.78|1837.78|1857.95|1837.95|1857.97|1837.97|1857.72|1837.72|20
1639566320000|2021-12-15 11:05:20|1857.96|1837.96|1858.31|1838.31|1858.31|1838.31|1857.8|1837.8|10
1639566330000|2021-12-15 11:05:30|1858.29|1838.29|1858.59|1838.59|1858.59|1838.59|1858.29|1838.29|11
1639566340000|2021-12-15 11:05:40|1858.48|1838.48|1858.48|1838.48|1858.48|1838.48|1858.45|1838.45|5
1639566350000|2021-12-15 11:05:50|1858.47|1838.47|1858.59|1838.59|1858.59|1838.59|1858.47|1838.47|4
1639566360000|2021-12-15 11:06:00|1858.61|1838.61|1858.73|1838.73|1858.73|1838.73|1858.61|1838.61|14
1639566370000|2021-12-15 11:06:10|1858.65|1838.65|1858.56|1838.56|1858.65|1838.65|1858.52|1838.52|22
1639566380000|2021-12-15 11:06:20|1858.55|1838.55|1858.73|1838.73|1858.73|1838.73|1858.53|1838.53|12
1639566390000|2021-12-15 11:06:30|1858.72|1838.72|1859.27|1839.27|1859.33|1839.33|1858.72|1838.72|12
1639566400000|2021-12-15 11:06:40|1859.2|1839.2|1859.47|1839.47|1859.55|1839.55|1859.2|1839.2|3
1639566410000|2021-12-15 11:06:50|1859.44|1839.44|1859.47|1839.47|1859.47|1839.47|1859.44|1839.44|2
1639566420000|2021-12-15 11:07:00|1859.79|1839.79|1859.75|1839.75|1859.79|1839.79|1859.54|1839.54|5
1639566430000|2021-12-15 11:07:10|1859.78|1839.78|1861.37|1841.37|1861.4|1841.4|1859.6|1839.6|26
1639566440000|2021-12-15 11:07:20|1861.36|1841.36|1861.24|1841.24|1861.41|1841.41|1861.09|1841.09|25
1639566450000|2021-12-15 11:07:30|1861.26|1841.26|1861.02|1841.02|1861.28|1841.28|1861|1841|16
1639566460000|2021-12-15 11:07:40|1861.07|1841.07|1860.46|1840.46|1861.07|1841.07|1860.07|1840.07|17
1639566470000|2021-12-15 11:07:50|1860.45|1840.45|1859.55|1839.55|1860.45|1840.45|1859.55|1839.55|11
1639566480000|2021-12-15 11:08:00|1859.67|1839.67|1859.38|1839.38|1859.67|1839.67|1859.35|1839.35|11
1639566490000|2021-12-15 11:08:10|1859.37|1839.37|1857.36|1837.36|1859.37|1839.37|1857.36|1837.36|25
1639566500000|2021-12-15 11:08:20|1857.34|1837.34|1856.15|1836.15|1857.34|1837.34|1856.15|1836.15|8
1639566510000|2021-12-15 11:08:30|1855.35|1835.35|1853.61|1833.61|1856.7|1836.7|1853.11|1833.11|30
1639566520000|2021-12-15 11:08:40|1853.64|1833.64|1846.44|1826.44|1853.64|1833.64|1846.44|1826.44|33
1639566530000|2021-12-15 11:08:50|1846.51|1826.51|1849.89|1829.89|1850.03|1830.03|1846.51|1826.51|35
1639566540000|2021-12-15 11:09:00|1850|1830|1851.02|1831.02|1851.02|1831.02|1850|1830|11
1639566550000|2021-12-15 11:09:10|1851.03|1831.03|1850.63|1830.63|1851.03|1831.03|1850.37|1830.37|19
1639566560000|2021-12-15 11:09:20|1850.55|1830.55|1850.03|1830.03|1851.02|1831.02|1850.03|1830.03|29
1639566570000|2021-12-15 11:09:30|1850.06|1830.06|1849.84|1829.84|1850.17|1830.17|1849.84|1829.84|19
1639566580000|2021-12-15 11:09:40|1849.86|1829.86|1850.46|1830.46|1850.46|1830.46|1849.81|1829.81|19
1639566590000|2021-12-15 11:09:50|1850.47|1830.47|1852.37|1832.37|1852.94|1832.94|1850.47|1830.47|22
1639566600000|2021-12-15 11:10:00|1851.87|1831.87|1852.13|1832.13|1852.13|1832.13|1851.59|1831.59|10
1639566610000|2021-12-15 11:10:10|1851.86|1831.86|1852.44|1832.44|1852.46|1832.46|1851.86|1831.86|10
1639566620000|2021-12-15 11:10:20|1852.53|1832.53|1854.83|1834.83|1856|1836|1852.47|1832.47|29
1639566630000|2021-12-15 11:10:30|1854.81|1834.81|1855.16|1835.16|1855.28|1835.28|1854.81|1834.81|10
1639566640000|2021-12-15 11:10:40|1854.86|1834.86|1854.43|1834.43|1855.31|1835.31|1854.42|1834.42|24
1639566650000|2021-12-15 11:10:50|1854.41|1834.41|1854.54|1834.54|1854.68|1834.68|1854.26|1834.26|17
1639566660000|2021-12-15 11:11:00|1854.52|1834.52|1854.62|1834.62|1854.74|1834.74|1854.52|1834.52|10
1639566670000|2021-12-15 11:11:10|1854.69|1834.69|1855.5|1835.5|1855.59|1835.59|1854.69|1834.69|12
1639566680000|2021-12-15 11:11:20|1855.48|1835.48|1855.84|1835.84|1856.02|1836.02|1855.48|1835.48|11
1639566690000|2021-12-15 11:11:30|1856.02|1836.02|1855.74|1835.74|1856.15|1836.15|1855.69|1835.69|8
1639566700000|2021-12-15 11:11:40|1855.75|1835.75|1855.91|1835.91|1855.97|1835.97|1855.45|1835.45|21
1639566710000|2021-12-15 11:11:50|1855.89|1835.89|1855.64|1835.64|1856.59|1836.59|1855.63|1835.63|16
1639566720000|2021-12-15 11:12:00|1856.16|1836.16|1856.15|1836.15|1856.42|1836.42|1855.91|1835.91|11
1639566730000|2021-12-15 11:12:10|1856.17|1836.17|1855.59|1835.59|1856.28|1836.28|1855.49|1835.49|21
1639566740000|2021-12-15 11:12:20|1855.23|1835.23|1855.09|1835.09|1855.46|1835.46|1854.99|1834.99|16
1639566750000|2021-12-15 11:12:30|1855.12|1835.12|1855.12|1835.12|1855.48|1835.48|1855.02|1835.02|20
1639566760000|2021-12-15 11:12:40|1855.07|1835.07|1855.07|1835.07|1855.17|1835.17|1854.95|1834.95|12
1639566770000|2021-12-15 11:12:50|1855.17|1835.17|1855.14|1835.14|1855.22|1835.22|1855.07|1835.07|14
1639566780000|2021-12-15 11:13:00|1855.17|1835.17|1855.72|1835.72|1855.77|1835.77|1855.11|1835.11|14
1639566790000|2021-12-15 11:13:10|1855.69|1835.69|1855.56|1835.56|1855.72|1835.72|1855.53|1835.53|16
1639566800000|2021-12-15 11:13:20|1855.57|1835.57|1855.73|1835.73|1855.78|1835.78|1855.53|1835.53|16
1639566810000|2021-12-15 11:13:30|1855.82|1835.82|1859.28|1839.28|1859.28|1839.28|1855.82|1835.82|26
1639566820000|2021-12-15 11:13:40|1859.42|1839.42|1860.45|1840.45|1860.5|1840.5|1859.35|1839.35|29
1639566830000|2021-12-15 11:13:50|1860.27|1840.27|1864.83|1844.83|1864.83|1844.83|1860.13|1840.13|36
1639566840000|2021-12-15 11:14:00|1864.87|1844.87|1863.59|1843.59|1864.87|1844.87|1863.56|1843.56|34
1639566850000|2021-12-15 11:14:10|1863.67|1843.67|1863.7|1843.7|1863.95|1843.95|1863.61|1843.61|30
1639566860000|2021-12-15 11:14:20|1863.69|1843.69|1863.79|1843.79|1863.83|1843.83|1863.62|1843.62|11
1639566870000|2021-12-15 11:14:30|1863.8|1843.8|1862.98|1842.98|1863.84|1843.84|1862.95|1842.95|25
1639566880000|2021-12-15 11:14:40|1862.99|1842.99|1861.84|1841.84|1863.1|1843.1|1861.84|1841.84|27
1639566890000|2021-12-15 11:14:50|1861.81|1841.81|1860.97|1840.97|1861.81|1841.81|1860.93|1840.93|29
1639566900000|2021-12-15 11:15:00|1861.02|1841.02|1861.73|1841.73|1861.76|1841.76|1860.96|1840.96|24
1639566910000|2021-12-15 11:15:10|1861.75|1841.75|1861.7|1841.7|1861.87|1841.87|1861.66|1841.66|16
1639566920000|2021-12-15 11:15:20|1862.43|1842.43|1862.84|1842.84|1862.95|1842.95|1862.43|1842.43|15
1639566930000|2021-12-15 11:15:30|1862.82|1842.82|1862.33|1842.33|1862.83|1842.83|1862.25|1842.25|25
1639566940000|2021-12-15 11:15:40|1862.3|1842.3|1862.36|1842.36|1862.43|1842.43|1862.25|1842.25|14
1639566950000|2021-12-15 11:15:50|1862.48|1842.48|1863.47|1843.47|1863.59|1843.59|1862.48|1842.48|25
1639566960000|2021-12-15 11:16:00|1863.5|1843.5|1863.57|1843.57|1863.61|1843.61|1863.05|1843.05|21
1639566970000|2021-12-15 11:16:10|1863.63|1843.63|1863.69|1843.69|1863.7|1843.7|1863.56|1843.56|11
1639566980000|2021-12-15 11:16:20|1863.7|1843.7|1863.63|1843.63|1863.7|1843.7|1863.63|1843.63|3
1639566990000|2021-12-15 11:16:30|1863.65|1843.65|1863.65|1843.65|1863.65|1843.65|1863.64|1843.64|5
1639567000000|2021-12-15 11:16:40|1863.64|1843.64|1863.09|1843.09|1863.65|1843.65|1863.09|1843.09|14
1639567010000|2021-12-15 11:16:50|1863.38|1843.38|1862.32|1842.32|1863.38|1843.38|1862.26|1842.26|25
1639567020000|2021-12-15 11:17:00|1862.3|1842.3|1862.88|1842.88|1863.12|1843.12|1862.29|1842.29|24
1639567030000|2021-12-15 11:17:10|1862.89|1842.89|1862.7|1842.7|1862.89|1842.89|1862.68|1842.68|24
1639567040000|2021-12-15 11:17:20|1862.89|1842.89|1862.76|1842.76|1862.91|1842.91|1862.74|1842.74|17
1639567050000|2021-12-15 11:17:30|1862.87|1842.87|1862.6|1842.6|1862.87|1842.87|1861.96|1841.96|31
1639567060000|2021-12-15 11:17:40|1862.64|1842.64|1861.11|1841.11|1862.64|1842.64|1861.11|1841.11|30
1639567070000|2021-12-15 11:17:50|1861.08|1841.08|1861.54|1841.54|1861.56|1841.56|1860.97|1840.97|30
1639567080000|2021-12-15 11:18:00|1861.55|1841.55|1861.6|1841.6|1861.66|1841.66|1861.5|1841.5|21
1639567090000|2021-12-15 11:18:10|1861.62|1841.62|1861.07|1841.07|1861.71|1841.71|1860.98|1840.98|24
1639567100000|2021-12-15 11:18:20|1861.1|1841.1|1860.97|1840.97|1861.14|1841.14|1860.89|1840.89|27
1639567110000|2021-12-15 11:18:30|1861|1841|1860.81|1840.81|1861|1841|1860.69|1840.69|19
1639567120000|2021-12-15 11:18:40|1860.8|1840.8|1861.79|1841.79|1861.8|1841.8|1860.77|1840.77|32
1639567130000|2021-12-15 11:18:50|1861.84|1841.84|1862.1|1842.1|1862.15|1842.15|1861.65|1841.65|18
1639567140000|2021-12-15 11:19:00|1862.15|1842.15|1862.55|1842.55|1862.71|1842.71|1862.15|1842.15|24
1639567150000|2021-12-15 11:19:10|1862.6|1842.6|1861.84|1841.84|1862.67|1842.67|1861.81|1841.81|28
1639567160000|2021-12-15 11:19:20|1861.83|1841.83|1862.55|1842.55|1862.55|1842.55|1861.82|1841.82|21
1639567170000|2021-12-15 11:19:30|1862.62|1842.62|1862.52|1842.52|1862.77|1842.77|1862.48|1842.48|24
1639567180000|2021-12-15 11:19:40|1862.49|1842.49|1862.53|1842.53|1862.58|1842.58|1862.42|1842.42|16
1639567190000|2021-12-15 11:19:50|1862.54|1842.54|1861.61|1841.61|1862.54|1842.54|1861.61|1841.61|11
1639567200000|2021-12-15 11:20:00|1861.67|1841.67|1861.45|1841.45|1861.75|1841.75|1861.42|1841.42|25
1639567210000|2021-12-15 11:20:10|1861.43|1841.43|1861.65|1841.65|1861.7|1841.7|1861.41|1841.41|24
1639567220000|2021-12-15 11:20:20|1861.73|1841.73|1859.2|1839.2|1861.73|1841.73|1859.2|1839.2|33
1639567230000|2021-12-15 11:20:30|1859.19|1839.19|1858.33|1838.33|1859.54|1839.54|1858.32|1838.32|31
1639567240000|2021-12-15 11:20:40|1858.34|1838.34|1856.91|1836.91|1858.36|1838.36|1856.81|1836.81|30
1639567250000|2021-12-15 11:20:50|1857.03|1837.03|1854.72|1834.72|1857.54|1837.54|1854.72|1834.72|24
1639567260000|2021-12-15 11:21:00|1853.97|1833.97|1855.26|1835.26|1855.36|1835.36|1853.5|1833.5|31
1639567270000|2021-12-15 11:21:10|1855.25|1835.25|1854.57|1834.57|1855.78|1835.78|1854.52|1834.52|35
1639567280000|2021-12-15 11:21:20|1854.46|1834.46|1854.06|1834.06|1854.49|1834.49|1854.01|1834.01|25
1639567290000|2021-12-15 11:21:30|1854.11|1834.11|1853.43|1833.43|1854.11|1834.11|1853.4|1833.4|31
1639567300000|2021-12-15 11:21:40|1853.44|1833.44|1853.35|1833.35|1854.03|1834.03|1853.31|1833.31|29
1639567310000|2021-12-15 11:21:50|1853.38|1833.38|1854.69|1834.69|1854.69|1834.69|1853.38|1833.38|37
1639567320000|2021-12-15 11:22:00|1854.7|1834.7|1854.79|1834.79|1854.8|1834.8|1854.7|1834.7|13
1639567330000|2021-12-15 11:22:10|1854.71|1834.71|1854.58|1834.58|1854.8|1834.8|1854.55|1834.55|10
1639567340000|2021-12-15 11:22:20|1854.62|1834.62|1854.44|1834.44|1855.41|1835.41|1854.44|1834.44|23
1639567350000|2021-12-15 11:22:30|1854.32|1834.32|1853.39|1833.39|1854.32|1834.32|1853.39|1833.39|32
1639567360000|2021-12-15 11:22:40|1853.63|1833.63|1852.07|1832.07|1853.63|1833.63|1851.98|1831.98|32
1639567370000|2021-12-15 11:22:50|1852.09|1832.09|1851.97|1831.97|1852.81|1832.81|1851.97|1831.97|32
1639567380000|2021-12-15 11:23:00|1852.22|1832.22|1852.43|1832.43|1852.43|1832.43|1851.61|1831.61|22
1639567390000|2021-12-15 11:23:10|1852.4|1832.4|1852.03|1832.03|1852.47|1832.47|1851.77|1831.77|22
1639567400000|2021-12-15 11:23:20|1852.05|1832.05|1852.44|1832.44|1852.84|1832.84|1852.05|1832.05|28
1639567410000|2021-12-15 11:23:30|1852.43|1832.43|1852.15|1832.15|1852.61|1832.61|1852.12|1832.12|16
1639567420000|2021-12-15 11:23:40|1852.18|1832.18|1851.13|1831.13|1852.19|1832.19|1851.07|1831.07|31
1639567430000|2021-12-15 11:23:50|1851.02|1831.02|1850.17|1830.17|1851.13|1831.13|1850.09|1830.09|34
1639567440000|2021-12-15 11:24:00|1850.04|1830.04|1850.3|1830.3|1850.36|1830.36|1850.04|1830.04|25
1639567450000|2021-12-15 11:24:10|1850.29|1830.29|1849.51|1829.51|1850.32|1830.32|1849.49|1829.49|29
1639567460000|2021-12-15 11:24:20|1849.52|1829.52|1851.03|1831.03|1851.03|1831.03|1849.44|1829.44|31
1639567470000|2021-12-15 11:24:30|1851.06|1831.06|1851.48|1831.48|1851.48|1831.48|1851.06|1831.06|11
1639567480000|2021-12-15 11:24:40|1851.59|1831.59|1851.66|1831.66|1851.66|1831.66|1851.59|1831.59|3
1639567490000|2021-12-15 11:24:50|1852.21|1832.21|1852.5|1832.5|1852.5|1832.5|1852.21|1832.21|9
1639567500000|2021-12-15 11:25:00|1852.51|1832.51|1853.97|1833.97|1853.97|1833.97|1852.44|1832.44|16
1639567510000|2021-12-15 11:25:10|1854|1834|1852.9|1832.9|1854.4|1834.4|1852.68|1832.68|19
1639567520000|2021-12-15 11:25:20|1852.87|1832.87|1852.98|1832.98|1853.03|1833.03|1852.86|1832.86|28
1639567530000|2021-12-15 11:25:30|1852.96|1832.96|1852.36|1832.36|1852.96|1832.96|1852.22|1832.22|34
1639567540000|2021-12-15 11:25:40|1852.38|1832.38|1850.46|1830.46|1852.43|1832.43|1850.41|1830.41|35
1639567550000|2021-12-15 11:25:50|1850.59|1830.59|1849.12|1829.12|1850.59|1830.59|1848.95|1828.95|36
1639567560000|2021-12-15 11:26:00|1848.65|1828.65|1848.32|1828.32|1848.92|1828.92|1848.29|1828.29|25
1639567570000|2021-12-15 11:26:10|1848.41|1828.41|1848.57|1828.57|1848.65|1828.65|1848.25|1828.25|18
1639567580000|2021-12-15 11:26:20|1848.56|1828.56|1847.73|1827.73|1848.56|1828.56|1847.67|1827.67|19
1639567590000|2021-12-15 11:26:30|1847.44|1827.44|1847.7|1827.7|1847.7|1827.7|1846.81|1826.81|26
1639567600000|2021-12-15 11:26:40|1847.69|1827.69|1848.47|1828.47|1848.47|1828.47|1847.56|1827.56|27
1639567610000|2021-12-15 11:26:50|1848.5|1828.5|1849.36|1829.36|1849.36|1829.36|1848.44|1828.44|9
1639567620000|2021-12-15 11:27:00|1849.38|1829.38|1850.43|1830.43|1850.47|1830.47|1849.24|1829.24|32
1639567630000|2021-12-15 11:27:10|1850.36|1830.36|1850.21|1830.21|1850.53|1830.53|1850.1|1830.1|27
1639567640000|2021-12-15 11:27:20|1850.14|1830.14|1849.55|1829.55|1850.21|1830.21|1849.3|1829.3|31
1639567650000|2021-12-15 11:27:30|1849.44|1829.44|1849.11|1829.11|1849.49|1829.49|1848.76|1828.76|26
1639567660000|2021-12-15 11:27:40|1849.09|1829.09|1848.68|1828.68|1849.59|1829.59|1848.31|1828.31|36
1639567670000|2021-12-15 11:27:50|1848.73|1828.73|1848.46|1828.46|1849.37|1829.37|1848.46|1828.46|25
1639567680000|2021-12-15 11:28:00|1848.47|1828.47|1848.31|1828.31|1848.59|1828.59|1848.31|1828.31|19
1639567690000|2021-12-15 11:28:10|1848.4|1828.4|1848.65|1828.65|1848.65|1828.65|1847.85|1827.85|24
1639567700000|2021-12-15 11:28:20|1848.67|1828.67|1847.63|1827.63|1848.69|1828.69|1847.63|1827.63|26
1639567710000|2021-12-15 11:28:30|1847.62|1827.62|1847.48|1827.48|1847.72|1827.72|1847.42|1827.42|21
1639567720000|2021-12-15 11:28:40|1847.47|1827.47|1849.46|1829.46|1849.54|1829.54|1847.47|1827.47|26
1639567730000|2021-12-15 11:28:50|1849.53|1829.53|1849.79|1829.79|1849.82|1829.82|1849.38|1829.38|25
1639567740000|2021-12-15 11:29:00|1849.67|1829.67|1850.55|1830.55|1850.55|1830.55|1849.61|1829.61|15
1639567750000|2021-12-15 11:29:10|1850.58|1830.58|1851.37|1831.37|1851.37|1831.37|1850.58|1830.58|9
1639567760000|2021-12-15 11:29:20|1851.39|1831.39|1852.33|1832.33|1852.33|1832.33|1851.39|1831.39|13
1639567770000|2021-12-15 11:29:30|1852.27|1832.27|1852.64|1832.64|1852.92|1832.92|1852.27|1832.27|8
1639567780000|2021-12-15 11:29:40|1852.89|1832.89|1852.96|1832.96|1853.32|1833.32|1852.77|1832.77|17
1639567790000|2021-12-15 11:29:50|1852.99|1832.99|1852.81|1832.81|1853.1|1833.1|1852.81|1832.81|22
1639567800000|2021-12-15 11:30:00|1852.83|1832.83|1851.5|1831.5|1852.85|1832.85|1851.39|1831.39|31
1639567810000|2021-12-15 11:30:10|1851.45|1831.45|1850.41|1830.41|1851.45|1831.45|1850.41|1830.41|30
1639567820000|2021-12-15 11:30:20|1850.47|1830.47|1850|1830|1850.85|1830.85|1849.74|1829.74|30
1639567830000|2021-12-15 11:30:30|1849.83|1829.83|1849.33|1829.33|1850.34|1830.34|1849.33|1829.33|31
1639567840000|2021-12-15 11:30:40|1849.28|1829.28|1849.25|1829.25|1849.38|1829.38|1848.54|1828.54|26
1639567850000|2021-12-15 11:30:50|1849.23|1829.23|1849.22|1829.22|1849.76|1829.76|1849.2|1829.2|31
1639567860000|2021-12-15 11:31:00|1849.21|1829.21|1849.62|1829.62|1849.7|1829.7|1848.79|1828.79|25
1639567870000|2021-12-15 11:31:10|1849.61|1829.61|1849.58|1829.58|1849.7|1829.7|1849.42|1829.42|13
1639567880000|2021-12-15 11:31:20|1849.56|1829.56|1850.39|1830.39|1850.55|1830.55|1849.43|1829.43|34
1639567890000|2021-12-15 11:31:30|1850.41|1830.41|1850.93|1830.93|1851.16|1831.16|1850.35|1830.35|29
1639567900000|2021-12-15 11:31:40|1851.04|1831.04|1851.94|1831.94|1851.97|1831.97|1850.93|1830.93|20
1639567910000|2021-12-15 11:31:50|1851.89|1831.89|1852.5|1832.5|1852.69|1832.69|1851.89|1831.89|6
1639567920000|2021-12-15 11:32:00|1852.51|1832.51|1853.66|1833.66|1853.71|1833.71|1852.5|1832.5|12
1639567930000|2021-12-15 11:32:10|1853.73|1833.73|1854.65|1834.65|1854.66|1834.66|1853.62|1833.62|23
1639567940000|2021-12-15 11:32:20|1854.57|1834.57|1852.84|1832.84|1854.83|1834.83|1852.84|1832.84|24
1639567950000|2021-12-15 11:32:30|1852.73|1832.73|1852.38|1832.38|1852.77|1832.77|1852.18|1832.18|36
1639567960000|2021-12-15 11:32:40|1852.34|1832.34|1851.41|1831.41|1852.34|1832.34|1851.27|1831.27|33
1639567970000|2021-12-15 11:32:50|1851.44|1831.44|1850.11|1830.11|1851.45|1831.45|1850.11|1830.11|26
1639567980000|2021-12-15 11:33:00|1850.1|1830.1|1850.22|1830.22|1850.95|1830.95|1850.1|1830.1|32
1639567990000|2021-12-15 11:33:10|1850.2|1830.2|1849.88|1829.88|1850.2|1830.2|1849.78|1829.78|27
1639568000000|2021-12-15 11:33:20|1849.83|1829.83|1849.9|1829.9|1850.29|1830.29|1849.66|1829.66|20
1639568010000|2021-12-15 11:33:30|1849.81|1829.81|1850|1830|1850.08|1830.08|1849.69|1829.69|26
1639568020000|2021-12-15 11:33:40|1850.01|1830.01|1850.56|1830.56|1850.61|1830.61|1849.69|1829.69|27
1639568030000|2021-12-15 11:33:50|1850.59|1830.59|1851.12|1831.12|1851.12|1831.12|1850.59|1830.59|26
1639568040000|2021-12-15 11:34:00|1851.15|1831.15|1851.67|1831.67|1852.4|1832.4|1851.15|1831.15|28
1639568050000|2021-12-15 11:34:10|1851.65|1831.65|1851.7|1831.7|1851.93|1831.93|1851.05|1831.05|22
1639568060000|2021-12-15 11:34:20|1851.72|1831.72|1851.75|1831.75|1851.88|1831.88|1851.62|1831.62|20
1639568070000|2021-12-15 11:34:30|1851.73|1831.73|1851.74|1831.74|1851.79|1831.79|1851.65|1831.65|20
1639568080000|2021-12-15 11:34:40|1851.72|1831.72|1851.69|1831.69|1851.77|1831.77|1851.62|1831.62|23
1639568090000|2021-12-15 11:34:50|1851.73|1831.73|1851.98|1831.98|1852.09|1832.09|1851.71|1831.71|24
1639568100000|2021-12-15 11:35:00|1851.99|1831.99|1852.38|1832.38|1852.42|1832.42|1851.79|1831.79|17
1639568110000|2021-12-15 11:35:10|1852.39|1832.39|1852.7|1832.7|1852.72|1832.72|1852.29|1832.29|23
1639568120000|2021-12-15 11:35:20|1852.67|1832.67|1852.87|1832.87|1852.94|1832.94|1852.6|1832.6|20
1639568130000|2021-12-15 11:35:30|1852.93|1832.93|1852.72|1832.72|1853.03|1833.03|1852.71|1832.71|22
1639568140000|2021-12-15 11:35:40|1852.71|1832.71|1852.43|1832.43|1852.71|1832.71|1852.2|1832.2|19
1639568150000|2021-12-15 11:35:50|1852.58|1832.58|1851.97|1831.97|1852.63|1832.63|1851.96|1831.96|20
1639568160000|2021-12-15 11:36:00|1851.96|1831.96|1851.95|1831.95|1852.05|1832.05|1851.94|1831.94|14
1639568170000|2021-12-15 11:36:10|1852.01|1832.01|1848.9|1828.9|1852.01|1832.01|1848.5|1828.5|36
1639568180000|2021-12-15 11:36:20|1848.88|1828.88|1847.61|1827.61|1848.95|1828.95|1847.59|1827.59|30
1639568190000|2021-12-15 11:36:30|1847.6|1827.6|1848.1|1828.1|1848.7|1828.7|1847.6|1827.6|34
1639568200000|2021-12-15 11:36:40|1848.08|1828.08|1848.85|1828.85|1848.97|1828.97|1848.08|1828.08|31
1639568210000|2021-12-15 11:36:50|1848.87|1828.87|1849.18|1829.18|1849.38|1829.38|1848.86|1828.86|27
1639568220000|2021-12-15 11:37:00|1849.34|1829.34|1848.78|1828.78|1849.48|1829.48|1848.24|1828.24|32
1639568230000|2021-12-15 11:37:10|1848.79|1828.79|1847.73|1827.73|1848.84|1828.84|1847.73|1827.73|27
1639568240000|2021-12-15 11:37:20|1847.8|1827.8|1847.24|1827.24|1847.8|1827.8|1846.93|1826.93|31
1639568250000|2021-12-15 11:37:30|1847.22|1827.22|1846.81|1826.81|1847.24|1827.24|1846.78|1826.78|27
1639568260000|2021-12-15 11:37:40|1846.8|1826.8|1846.95|1826.95|1847.11|1827.11|1846.8|1826.8|32
1639568270000|2021-12-15 11:37:50|1846.91|1826.91|1846.88|1826.88|1846.95|1826.95|1846.35|1826.35|25
1639568280000|2021-12-15 11:38:00|1846.87|1826.87|1847.58|1827.58|1847.61|1827.61|1846.8|1826.8|30
1639568290000|2021-12-15 11:38:10|1847.73|1827.73|1848.48|1828.48|1848.75|1828.75|1847.71|1827.71|32
1639568300000|2021-12-15 11:38:20|1848.52|1828.52|1847.92|1827.92|1848.78|1828.78|1847.9|1827.9|27
1639568310000|2021-12-15 11:38:30|1847.93|1827.93|1847.74|1827.74|1847.99|1827.99|1847.67|1827.67|22
1639568320000|2021-12-15 11:38:40|1847.76|1827.76|1848.63|1828.63|1848.63|1828.63|1847.76|1827.76|26
1639568330000|2021-12-15 11:38:50|1848.65|1828.65|1848.4|1828.4|1848.8|1828.8|1848.28|1828.28|26
1639568340000|2021-12-15 11:39:00|1848.38|1828.38|1848.2|1828.2|1848.51|1828.51|1848.2|1828.2|25
1639568350000|2021-12-15 11:39:10|1848.18|1828.18|1848.12|1828.12|1848.6|1828.6|1848.06|1828.06|29
1639568360000|2021-12-15 11:39:20|1848.3|1828.3|1849.12|1829.12|1849.12|1829.12|1848.3|1828.3|11
1639568370000|2021-12-15 11:39:30|1849.13|1829.13|1849.32|1829.32|1849.32|1829.32|1848.64|1828.64|15
1639568380000|2021-12-15 11:39:40|1849.33|1829.33|1849.26|1829.26|1849.33|1829.33|1849.26|1829.26|2
1639568390000|2021-12-15 11:39:50|1849.6|1829.6|1850.5|1830.5|1850.5|1830.5|1849.6|1829.6|7
1639568400000|2021-12-15 11:40:00|1850.39|1830.39|1851.58|1831.58|1851.58|1831.58|1850.39|1830.39|8
1639568410000|2021-12-15 11:40:10|1851.6|1831.6|1851.35|1831.35|1851.6|1831.6|1851.21|1831.21|12
1639568420000|2021-12-15 11:40:20|1851.56|1831.56|1851.11|1831.11|1851.56|1831.56|1851.06|1831.06|14
1639568430000|2021-12-15 11:40:30|1851.12|1831.12|1851.56|1831.56|1851.81|1831.81|1851.12|1831.12|13
1639568440000|2021-12-15 11:40:40|1851.63|1831.63|1850.87|1830.87|1851.63|1831.63|1850.87|1830.87|4
1639568450000|2021-12-15 11:40:50|1850.89|1830.89|1850.97|1830.97|1851|1831|1850.84|1830.84|5
1639568460000|2021-12-15 11:41:00|1850.94|1830.94|1850.02|1830.02|1850.94|1830.94|1849.99|1829.99|9
1639568470000|2021-12-15 11:41:10|1849.94|1829.94|1850.15|1830.15|1850.26|1830.26|1849.71|1829.71|6
1639568480000|2021-12-15 11:41:20|1850.07|1830.07|1850.09|1830.09|1850.18|1830.18|1850.07|1830.07|4
1639568490000|2021-12-15 11:41:30|1850.06|1830.06|1850.31|1830.31|1850.31|1830.31|1849.99|1829.99|13
1639568500000|2021-12-15 11:41:40|1850.29|1830.29|1850.27|1830.27|1850.6|1830.6|1850.25|1830.25|17
1639568510000|2021-12-15 11:41:50|1849.96|1829.96|1849.85|1829.85|1850.29|1830.29|1849.85|1829.85|7
1639568520000|2021-12-15 11:42:00|1850.29|1830.29|1850.29|1830.29|1850.29|1830.29|1849.85|1829.85|3
1639568530000|2021-12-15 11:42:10|1850.39|1830.39|1850.62|1830.62|1850.65|1830.65|1850.37|1830.37|10
1639568540000|2021-12-15 11:42:20|1850.69|1830.69|1851.44|1831.44|1851.44|1831.44|1850.69|1830.69|18
1639568550000|2021-12-15 11:42:30|1851.37|1831.37|1851.4|1831.4|1851.43|1831.43|1851.36|1831.36|12
1639568560000|2021-12-15 11:42:40|1851.36|1831.36|1851.48|1831.48|1851.48|1831.48|1851.36|1831.36|14
1639568570000|2021-12-15 11:42:50|1851.43|1831.43|1851.45|1831.45|1851.48|1831.48|1851.43|1831.43|13
1639568580000|2021-12-15 11:43:00|1851.48|1831.48|1851.53|1831.53|1851.55|1831.55|1851.43|1831.43|16
1639568590000|2021-12-15 11:43:10|1851.55|1831.55|1850.93|1830.93|1851.55|1831.55|1850.93|1830.93|20
1639568600000|2021-12-15 11:43:20|1850.83|1830.83|1849.84|1829.84|1850.91|1830.91|1849.84|1829.84|22
1639568610000|2021-12-15 11:43:30|1849.81|1829.81|1849.55|1829.55|1849.81|1829.81|1849.19|1829.19|21
1639568620000|2021-12-15 11:43:40|1849.32|1829.32|1848.58|1828.58|1849.34|1829.34|1848.57|1828.57|12
1639568630000|2021-12-15 11:43:50|1848.66|1828.66|1849.25|1829.25|1849.3|1829.3|1847.89|1827.89|29
1639568640000|2021-12-15 11:44:00|1849.26|1829.26|1848.1|1828.1|1849.26|1829.26|1848.07|1828.07|32
1639568650000|2021-12-15 11:44:10|1848.09|1828.09|1848.45|1828.45|1848.6|1828.6|1847.91|1827.91|25
1639568660000|2021-12-15 11:44:20|1848.47|1828.47|1848.7|1828.7|1848.79|1828.79|1847.98|1827.98|22
1639568670000|2021-12-15 11:44:30|1848.71|1828.71|1848.89|1828.89|1848.95|1828.95|1848.71|1828.71|20
1639568680000|2021-12-15 11:44:40|1848.93|1828.93|1848.73|1828.73|1848.93|1828.93|1848.7|1828.7|22
1639568690000|2021-12-15 11:44:50|1848.74|1828.74|1848.78|1828.78|1848.83|1828.83|1848.7|1828.7|15
1639568700000|2021-12-15 11:45:00|1848.79|1828.79|1848.73|1828.73|1848.86|1828.86|1848.69|1828.69|24
1639568710000|2021-12-15 11:45:10|1848.75|1828.75|1849.1|1829.1|1849.1|1829.1|1848.72|1828.72|33
1639568720000|2021-12-15 11:45:20|1849.16|1829.16|1850.44|1830.44|1850.44|1830.44|1849.16|1829.16|14
1639568730000|2021-12-15 11:45:30|1850.33|1830.33|1849.63|1829.63|1850.33|1830.33|1849.04|1829.04|17
1639568740000|2021-12-15 11:45:40|1850.04|1830.04|1849.93|1829.93|1850.04|1830.04|1849.93|1829.93|2
1639568750000|2021-12-15 11:45:50|1850.11|1830.11|1850.11|1830.11|1850.11|1830.11|1849.85|1829.85|3
1639568760000|2021-12-15 11:46:00|1850.24|1830.24|1850.24|1830.24|1850.24|1830.24|1850.24|1830.24|1
1639568770000|2021-12-15 11:46:10|1850.14|1830.14|1849.65|1829.65|1850.14|1830.14|1849.65|1829.65|2
1639568790000|2021-12-15 11:46:30|1849.85|1829.85|1849.5|1829.5|1850.19|1830.19|1849.5|1829.5|8
1639568810000|2021-12-15 11:46:50|1849.45|1829.45|1849.84|1829.84|1849.84|1829.84|1849.45|1829.45|7
1639568820000|2021-12-15 11:47:00|1849.74|1829.74|1849.99|1829.99|1850|1830|1849.72|1829.72|15
1639568830000|2021-12-15 11:47:10|1850|1830|1850.42|1830.42|1850.43|1830.43|1849.99|1829.99|11
1639568840000|2021-12-15 11:47:20|1850.56|1830.56|1851|1831|1851.07|1831.07|1850.53|1830.53|29
1639568850000|2021-12-15 11:47:30|1850.97|1830.97|1850.69|1830.69|1851|1831|1850.69|1830.69|18
1639568860000|2021-12-15 11:47:40|1850.58|1830.58|1850.05|1830.05|1850.69|1830.69|1849.92|1829.92|29
1639568870000|2021-12-15 11:47:50|1850.06|1830.06|1849.56|1829.56|1850.06|1830.06|1849.51|1829.51|9
1639568880000|2021-12-15 11:48:00|1849.52|1829.52|1849.54|1829.54|1849.54|1829.54|1849.52|1829.52|3
1639568890000|2021-12-15 11:48:10|1849.5|1829.5|1849.63|1829.63|1849.67|1829.67|1849.29|1829.29|12
1639568900000|2021-12-15 11:48:20|1849.57|1829.57|1849.78|1829.78|1849.79|1829.79|1849.57|1829.57|25
1639568910000|2021-12-15 11:48:30|1849.77|1829.77|1849.98|1829.98|1850.14|1830.14|1849.66|1829.66|22
1639568920000|2021-12-15 11:48:40|1850.02|1830.02|1849.64|1829.64|1850.15|1830.15|1849.61|1829.61|13
1639568930000|2021-12-15 11:48:50|1849.65|1829.65|1849.29|1829.29|1849.65|1829.65|1849.29|1829.29|7
1639568940000|2021-12-15 11:49:00|1849.26|1829.26|1848.89|1828.89|1849.26|1829.26|1848.89|1828.89|2
1639568950000|2021-12-15 11:49:10|1848.83|1828.83|1848.37|1828.37|1849.09|1829.09|1848.15|1828.15|21
1639568960000|2021-12-15 11:49:20|1848.28|1828.28|1847.51|1827.51|1848.28|1828.28|1847.42|1827.42|24
1639568970000|2021-12-15 11:49:30|1847.5|1827.5|1848.58|1828.58|1848.61|1828.61|1847.5|1827.5|25
1639568980000|2021-12-15 11:49:40|1848.59|1828.59|1848.74|1828.74|1848.74|1828.74|1848.55|1828.55|20
1639568990000|2021-12-15 11:49:50|1848.7|1828.7|1848.62|1828.62|1848.73|1828.73|1848.6|1828.6|21
1639569000000|2021-12-15 11:50:00|1848.65|1828.65|1848.22|1828.22|1848.74|1828.74|1848.22|1828.22|23
1639569010000|2021-12-15 11:50:10|1847.91|1827.91|1846.82|1826.82|1848.25|1828.25|1846.77|1826.77|34
1639569020000|2021-12-15 11:50:20|1846.87|1826.87|1846.5|1826.5|1846.87|1826.87|1846.18|1826.18|24
1639569030000|2021-12-15 11:50:30|1846.46|1826.46|1846.5|1826.5|1846.54|1826.54|1846.11|1826.11|9
1639569040000|2021-12-15 11:50:40|1846.54|1826.54|1846.5|1826.5|1846.54|1826.54|1846.5|1826.5|2
1639569050000|2021-12-15 11:50:50|1846.54|1826.54|1846.98|1826.98|1847.05|1827.05|1846.51|1826.51|15
1639569060000|2021-12-15 11:51:00|1846.62|1826.62|1846.27|1826.27|1846.74|1826.74|1846.27|1826.27|5
1639569070000|2021-12-15 11:51:10|1846.22|1826.22|1846.27|1826.27|1846.27|1826.27|1846.22|1826.22|4
1639569080000|2021-12-15 11:51:20|1846.26|1826.26|1846.63|1826.63|1846.63|1826.63|1845.69|1825.69|10
1639569090000|2021-12-15 11:51:30|1846.62|1826.62|1846.75|1826.75|1846.79|1826.79|1846.62|1826.62|14
1639569100000|2021-12-15 11:51:40|1846.91|1826.91|1846.22|1826.22|1846.91|1826.91|1846.22|1826.22|15
1639569110000|2021-12-15 11:51:50|1846.13|1826.13|1845.43|1825.43|1846.13|1826.13|1845.43|1825.43|9
1639569120000|2021-12-15 11:52:00|1845.41|1825.41|1844.57|1824.57|1845.41|1825.41|1844.57|1824.57|3
1639569130000|2021-12-15 11:52:10|1844.5|1824.5|1844.63|1824.63|1844.63|1824.63|1844.5|1824.5|4
1639569140000|2021-12-15 11:52:20|1844.56|1824.56|1844.74|1824.74|1844.74|1824.74|1844.56|1824.56|10
1639569150000|2021-12-15 11:52:30|1844.66|1824.66|1844.74|1824.74|1844.92|1824.92|1844.59|1824.59|26
1639569160000|2021-12-15 11:52:40|1845.13|1825.13|1845.59|1825.59|1845.62|1825.62|1845.13|1825.13|15
1639569170000|2021-12-15 11:52:50|1845.6|1825.6|1845.6|1825.6|1845.64|1825.64|1845.59|1825.59|12
1639569190000|2021-12-15 11:53:10|1846.26|1826.26|1846.29|1826.29|1846.3|1826.3|1845.98|1825.98|11
1639569200000|2021-12-15 11:53:20|1846.28|1826.28|1845.51|1825.51|1846.29|1826.29|1845.24|1825.24|16
1639569210000|2021-12-15 11:53:30|1845.48|1825.48|1845.37|1825.37|1845.48|1825.48|1845.37|1825.37|8
1639569220000|2021-12-15 11:53:40|1845.14|1825.14|1843.14|1823.14|1845.14|1825.14|1843.1|1823.1|14
1639569230000|2021-12-15 11:53:50|1843.08|1823.08|1842.92|1822.92|1843.08|1823.08|1842.69|1822.69|23
1639569240000|2021-12-15 11:54:00|1842.85|1822.85|1842.8|1822.8|1843.44|1823.44|1842.72|1822.72|26
1639569250000|2021-12-15 11:54:10|1842.78|1822.78|1842.82|1822.82|1842.9|1822.9|1842.68|1822.68|24
1639569260000|2021-12-15 11:54:20|1842.78|1822.78|1843.41|1823.41|1843.74|1823.74|1842.73|1822.73|24
1639569270000|2021-12-15 11:54:30|1843.4|1823.4|1844.44|1824.44|1844.44|1824.44|1843.4|1823.4|24
1639569280000|2021-12-15 11:54:40|1844.41|1824.41|1845.73|1825.73|1845.74|1825.74|1844.41|1824.41|18
1639569290000|2021-12-15 11:54:50|1845.71|1825.71|1845.62|1825.62|1845.79|1825.79|1845.62|1825.62|22
1639569300000|2021-12-15 11:55:00|1845.61|1825.61|1845.58|1825.58|1845.76|1825.76|1845.53|1825.53|26
1639569310000|2021-12-15 11:55:10|1845.66|1825.66|1845.59|1825.59|1845.73|1825.73|1845.53|1825.53|19
1639569320000|2021-12-15 11:55:20|1845.66|1825.66|1845.57|1825.57|1845.66|1825.66|1845.57|1825.57|19
1639569330000|2021-12-15 11:55:30|1845.56|1825.56|1844.9|1824.9|1845.57|1825.57|1844.89|1824.89|26
1639569340000|2021-12-15 11:55:40|1844.91|1824.91|1844.6|1824.6|1844.91|1824.91|1844.25|1824.25|24
1639569350000|2021-12-15 11:55:50|1844.62|1824.62|1844.31|1824.31|1844.83|1824.83|1844.27|1824.27|31
1639569360000|2021-12-15 11:56:00|1844.33|1824.33|1843.9|1823.9|1844.39|1824.39|1843.9|1823.9|23
1639569370000|2021-12-15 11:56:10|1843.93|1823.93|1844.56|1824.56|1844.65|1824.65|1843.92|1823.92|28
1639569380000|2021-12-15 11:56:20|1844.54|1824.54|1844.58|1824.58|1844.76|1824.76|1844.52|1824.52|8
1639569390000|2021-12-15 11:56:30|1844.74|1824.74|1845.67|1825.67|1845.79|1825.79|1844.66|1824.66|23
1639569400000|2021-12-15 11:56:40|1845.7|1825.7|1845.18|1825.18|1845.73|1825.73|1845.18|1825.18|21
1639569410000|2021-12-15 11:56:50|1845.54|1825.54|1845.24|1825.24|1845.54|1825.54|1844.92|1824.92|30
1639569420000|2021-12-15 11:57:00|1845.27|1825.27|1845.2|1825.2|1845.27|1825.27|1845|1825|30
1639569430000|2021-12-15 11:57:10|1845.23|1825.23|1845.28|1825.28|1845.28|1825.28|1844.97|1824.97|28
1639569440000|2021-12-15 11:57:20|1845.3|1825.3|1845.57|1825.57|1845.67|1825.67|1845.03|1825.03|30
1639569450000|2021-12-15 11:57:30|1845.59|1825.59|1845.74|1825.74|1845.76|1825.76|1845.51|1825.51|28
1639569460000|2021-12-15 11:57:40|1845.78|1825.78|1845.68|1825.68|1845.78|1825.78|1845.63|1825.63|18
1639569470000|2021-12-15 11:57:50|1845.69|1825.69|1845.78|1825.78|1845.8|1825.8|1845.65|1825.65|11
1639569480000|2021-12-15 11:58:00|1845.7|1825.7|1845.48|1825.48|1845.7|1825.7|1845.39|1825.39|21
1639569490000|2021-12-15 11:58:10|1845.38|1825.38|1845.22|1825.22|1845.6|1825.6|1845.22|1825.22|25
1639569500000|2021-12-15 11:58:20|1845.2|1825.2|1845.69|1825.69|1845.88|1825.88|1844.97|1824.97|15
1639569510000|2021-12-15 11:58:30|1845.75|1825.75|1845.7|1825.7|1846.11|1826.11|1845.69|1825.69|27
1639569520000|2021-12-15 11:58:40|1845.66|1825.66|1844.45|1824.45|1845.83|1825.83|1844.37|1824.37|28
1639569530000|2021-12-15 11:58:50|1844.41|1824.41|1843.8|1823.8|1844.5|1824.5|1843.7|1823.7|26
1639569540000|2021-12-15 11:59:00|1843.75|1823.75|1844.62|1824.62|1844.69|1824.69|1843.6|1823.6|26
1639569550000|2021-12-15 11:59:10|1844.58|1824.58|1844.67|1824.67|1844.7|1824.7|1844.58|1824.58|24
1639569560000|2021-12-15 11:59:20|1844.66|1824.66|1844.63|1824.63|1844.67|1824.67|1844.6|1824.6|12
1639569570000|2021-12-15 11:59:30|1844.62|1824.62|1844.13|1824.13|1844.69|1824.69|1844.06|1824.06|25
1639569580000|2021-12-15 11:59:40|1844.11|1824.11|1844.04|1824.04|1844.33|1824.33|1843.78|1823.78|20
1639569590000|2021-12-15 11:59:50|1844.03|1824.03|1843.71|1823.71|1844.08|1824.08|1843.61|1823.61|20
1639569600000|2021-12-15 12:00:00|1843.8|1823.8|1843.39|1823.39|1843.86|1823.86|1843.27|1823.27|29
1639569610000|2021-12-15 12:00:10|1843.43|1823.43|1842.5|1822.5|1843.43|1823.43|1842.48|1822.48|15
1639569620000|2021-12-15 12:00:20|1842.57|1822.57|1842.78|1822.78|1843.27|1823.27|1842.57|1822.57|29
1639569630000|2021-12-15 12:00:30|1842.77|1822.77|1843.3|1823.3|1843.34|1823.34|1842.77|1822.77|19
1639569640000|2021-12-15 12:00:40|1843.01|1823.01|1843.82|1823.82|1844.05|1824.05|1842.99|1822.99|18
1639569650000|2021-12-15 12:00:50|1844.12|1824.12|1844.11|1824.11|1844.14|1824.14|1844.11|1824.11|5
1639569660000|2021-12-15 12:01:00|1843.94|1823.94|1843.83|1823.83|1844.59|1824.59|1843.83|1823.83|17
1639569670000|2021-12-15 12:01:10|1844.02|1824.02|1844.63|1824.63|1844.63|1824.63|1844.02|1824.02|10
1639569680000|2021-12-15 12:01:20|1844.71|1824.71|1845.11|1825.11|1845.11|1825.11|1844.71|1824.71|2
1639569690000|2021-12-15 12:01:30|1845.23|1825.23|1843.64|1823.64|1845.69|1825.69|1843.64|1823.64|16
1639569700000|2021-12-15 12:01:40|1843.47|1823.47|1841.71|1821.71|1843.47|1823.47|1841.59|1821.59|31
1639569710000|2021-12-15 12:01:50|1841.96|1821.96|1841.78|1821.78|1842.01|1822.01|1841.65|1821.65|8
1639569720000|2021-12-15 12:02:00|1841.71|1821.71|1841.98|1821.98|1842.43|1822.43|1841.71|1821.71|20
1639569730000|2021-12-15 12:02:10|1841.97|1821.97|1842.43|1822.43|1842.46|1822.46|1841.91|1821.91|13
1639569740000|2021-12-15 12:02:20|1842.45|1822.45|1842.53|1822.53|1842.7|1822.7|1842.45|1822.45|11
1639569750000|2021-12-15 12:02:30|1842.1|1822.1|1841.87|1821.87|1842.1|1822.1|1841.87|1821.87|2
1639569760000|2021-12-15 12:02:40|1842.2|1822.2|1841.94|1821.94|1842.24|1822.24|1841.77|1821.77|13
1639569770000|2021-12-15 12:02:50|1841.85|1821.85|1841.85|1821.85|1841.85|1821.85|1841.85|1821.85|1
1639569780000|2021-12-15 12:03:00|1841.74|1821.74|1843.51|1823.51|1843.51|1823.51|1841.74|1821.74|23
1639569790000|2021-12-15 12:03:10|1844.06|1824.06|1845.1|1825.1|1845.34|1825.34|1844.06|1824.06|16
1639569800000|2021-12-15 12:03:20|1845.28|1825.28|1847.8|1827.8|1847.82|1827.82|1845.28|1825.28|33
1639569810000|2021-12-15 12:03:30|1848.26|1828.26|1848.36|1828.36|1848.78|1828.78|1847.82|1827.82|28
1639569820000|2021-12-15 12:03:40|1848.43|1828.43|1848.28|1828.28|1848.47|1828.47|1848.16|1828.16|20
1639569830000|2021-12-15 12:03:50|1848.27|1828.27|1848.26|1828.26|1848.27|1828.27|1848.2|1828.2|14
1639569840000|2021-12-15 12:04:00|1848.18|1828.18|1847.43|1827.43|1848.32|1828.32|1847.42|1827.42|22
1639569850000|2021-12-15 12:04:10|1847.42|1827.42|1847|1827|1847.42|1827.42|1846.82|1826.82|21
1639569860000|2021-12-15 12:04:20|1846.98|1826.98|1847.49|1827.49|1847.58|1827.58|1846.97|1826.97|22
1639569870000|2021-12-15 12:04:30|1847.51|1827.51|1847.94|1827.94|1847.94|1827.94|1847.51|1827.51|22
1639569880000|2021-12-15 12:04:40|1847.97|1827.97|1847.58|1827.58|1847.97|1827.97|1847.58|1827.58|13
1639569890000|2021-12-15 12:04:50|1847.56|1827.56|1847.57|1827.57|1847.68|1827.68|1847.52|1827.52|17
1639569900000|2021-12-15 12:05:00|1847.45|1827.45|1852.7|1832.7|1852.72|1832.72|1846.76|1826.76|33
1639569910000|2021-12-15 12:05:10|1852.59|1832.59|1853.25|1833.25|1853.45|1833.45|1852.56|1832.56|35
1639569920000|2021-12-15 12:05:20|1853.3|1833.3|1853.27|1833.27|1853.49|1833.49|1853.13|1833.13|24
1639569930000|2021-12-15 12:05:30|1853.28|1833.28|1853.45|1833.45|1853.58|1833.58|1853.01|1833.01|26
1639569940000|2021-12-15 12:05:40|1852.98|1832.98|1853.56|1833.56|1853.61|1833.61|1852.98|1832.98|19
1639569950000|2021-12-15 12:05:50|1853.59|1833.59|1853.54|1833.54|1853.64|1833.64|1853.51|1833.51|11
1639569960000|2021-12-15 12:06:00|1853.42|1833.42|1853.18|1833.18|1853.53|1833.53|1852.85|1832.85|22
1639569970000|2021-12-15 12:06:10|1853.08|1833.08|1852.9|1832.9|1853.09|1833.09|1852.74|1832.74|23
1639569980000|2021-12-15 12:06:20|1852.8|1832.8|1852.92|1832.92|1853.18|1833.18|1852.69|1832.69|31
1639569990000|2021-12-15 12:06:30|1852.9|1832.9|1852.03|1832.03|1852.9|1832.9|1851.67|1831.67|30
1639570000000|2021-12-15 12:06:40|1852.11|1832.11|1850.91|1830.91|1852.11|1832.11|1850.91|1830.91|22
1639570010000|2021-12-15 12:06:50|1851|1831|1850.93|1830.93|1851.57|1831.57|1850.93|1830.93|30
1639570020000|2021-12-15 12:07:00|1850.85|1830.85|1849.6|1829.6|1851|1831|1849.6|1829.6|24
1639570030000|2021-12-15 12:07:10|1849.91|1829.91|1850.33|1830.33|1850.33|1830.33|1849.84|1829.84|31
1639570040000|2021-12-15 12:07:20|1850.36|1830.36|1849.79|1829.79|1850.41|1830.41|1849.58|1829.58|26
1639570050000|2021-12-15 12:07:30|1849.64|1829.64|1849.42|1829.42|1849.94|1829.94|1849.24|1829.24|32
1639570060000|2021-12-15 12:07:40|1849.45|1829.45|1848.29|1828.29|1849.48|1829.48|1848.24|1828.24|19
1639570070000|2021-12-15 12:07:50|1848.31|1828.31|1848.39|1828.39|1848.39|1828.39|1847.95|1827.95|20
1639570080000|2021-12-15 12:08:00|1848.41|1828.41|1848.27|1828.27|1848.61|1828.61|1848.23|1828.23|21
1639570090000|2021-12-15 12:08:10|1848.26|1828.26|1849.19|1829.19|1849.3|1829.3|1848.23|1828.23|29
1639570100000|2021-12-15 12:08:20|1849.11|1829.11|1849.46|1829.46|1849.47|1829.47|1849.05|1829.05|25
1639570110000|2021-12-15 12:08:30|1849.45|1829.45|1848.01|1828.01|1849.48|1829.48|1847.99|1827.99|30
1639570120000|2021-12-15 12:08:40|1848.08|1828.08|1848.27|1828.27|1848.3|1828.3|1847.7|1827.7|22
1639570130000|2021-12-15 12:08:50|1848.24|1828.24|1848.02|1828.02|1848.29|1828.29|1848.02|1828.02|18
1639570140000|2021-12-15 12:09:00|1848.05|1828.05|1848.09|1828.09|1848.29|1828.29|1847.95|1827.95|24
1639570150000|2021-12-15 12:09:10|1848.5|1828.5|1849.95|1829.95|1849.96|1829.96|1848.5|1828.5|29
1639570160000|2021-12-15 12:09:20|1850|1830|1850.91|1830.91|1850.99|1830.99|1849.75|1829.75|19
1639570170000|2021-12-15 12:09:30|1850.8|1830.8|1850.8|1830.8|1851.09|1831.09|1850.8|1830.8|6
1639570180000|2021-12-15 12:09:40|1851.03|1831.03|1851.17|1831.17|1851.17|1831.17|1851.03|1831.03|5
1639570190000|2021-12-15 12:09:50|1851.48|1831.48|1851.63|1831.63|1851.63|1831.63|1851.47|1831.47|3
1639570200000|2021-12-15 12:10:00|1851.52|1831.52|1851.88|1831.88|1852.1|1832.1|1851.52|1831.52|16
1639570210000|2021-12-15 12:10:10|1852.28|1832.28|1853.59|1833.59|1853.59|1833.59|1852.28|1832.28|15
1639570220000|2021-12-15 12:10:20|1853.91|1833.91|1854.28|1834.28|1854.38|1834.38|1853.91|1833.91|10
1639570230000|2021-12-15 12:10:30|1854.26|1834.26|1853.06|1833.06|1854.26|1834.26|1852.88|1832.88|25
1639570240000|2021-12-15 12:10:40|1853.05|1833.05|1852.37|1832.37|1853.31|1833.31|1851.79|1831.79|31
1639570250000|2021-12-15 12:10:50|1852.34|1832.34|1852.77|1832.77|1852.77|1832.77|1851.89|1831.89|28
1639570260000|2021-12-15 12:11:00|1852.76|1832.76|1852.79|1832.79|1852.98|1832.98|1852.71|1832.71|10
1639570270000|2021-12-15 12:11:10|1852.85|1832.85|1854.55|1834.55|1854.58|1834.58|1852.85|1832.85|11
1639570280000|2021-12-15 12:11:20|1854.56|1834.56|1853.79|1833.79|1855.06|1835.06|1853.78|1833.78|23
1639570290000|2021-12-15 12:11:30|1853.69|1833.69|1853.68|1833.68|1854.16|1834.16|1853.17|1833.17|35
1639570300000|2021-12-15 12:11:40|1853.5|1833.5|1852.22|1832.22|1853.61|1833.61|1852.11|1832.11|28
1639570310000|2021-12-15 12:11:50|1852.36|1832.36|1851.72|1831.72|1852.52|1832.52|1851.49|1831.49|30
1639570320000|2021-12-15 12:12:00|1851.71|1831.71|1851.76|1831.76|1851.81|1831.81|1851.58|1831.58|20
1639570330000|2021-12-15 12:12:10|1851.79|1831.79|1851.56|1831.56|1851.83|1831.83|1851.52|1831.52|22
1639570340000|2021-12-15 12:12:20|1851.55|1831.55|1851.01|1831.01|1851.55|1831.55|1851.01|1831.01|16
1639570350000|2021-12-15 12:12:30|1851.02|1831.02|1849.8|1829.8|1851.02|1831.02|1849.71|1829.71|33
1639570360000|2021-12-15 12:12:40|1849.88|1829.88|1849.49|1829.49|1849.88|1829.88|1849.47|1829.47|30
1639570370000|2021-12-15 12:12:50|1849.51|1829.51|1849.57|1829.57|1849.66|1829.66|1849.51|1829.51|16
1639570380000|2021-12-15 12:13:00|1849.58|1829.58|1849.84|1829.84|1849.93|1829.93|1849.57|1829.57|23
1639570390000|2021-12-15 12:13:10|1849.81|1829.81|1850.92|1830.92|1850.96|1830.96|1849.79|1829.79|29
1639570400000|2021-12-15 12:13:20|1850.78|1830.78|1851.06|1831.06|1851.51|1831.51|1850.78|1830.78|25
1639570410000|2021-12-15 12:13:30|1851.11|1831.11|1850.13|1830.13|1851.11|1831.11|1850.12|1830.12|31
1639570420000|2021-12-15 12:13:40|1849.85|1829.85|1850.46|1830.46|1850.64|1830.64|1849.49|1829.49|33
1639570430000|2021-12-15 12:13:50|1849.87|1829.87|1850.21|1830.21|1850.31|1830.31|1849.87|1829.87|28
1639570440000|2021-12-15 12:14:00|1850.2|1830.2|1850.49|1830.49|1850.53|1830.53|1850.05|1830.05|30
1639570450000|2021-12-15 12:14:10|1850.61|1830.61|1850.88|1830.88|1851.04|1831.04|1850.61|1830.61|18
1639570460000|2021-12-15 12:14:20|1850.86|1830.86|1851.3|1831.3|1851.32|1831.32|1850.85|1830.85|23
1639570470000|2021-12-15 12:14:30|1851.52|1831.52|1852.02|1832.02|1852.42|1832.42|1851.46|1831.46|16
1639570480000|2021-12-15 12:14:40|1851.65|1831.65|1852.37|1832.37|1852.37|1832.37|1851.64|1831.64|11
1639570490000|2021-12-15 12:14:50|1852.35|1832.35|1851.96|1831.96|1852.37|1832.37|1851.88|1831.88|10
1639570500000|2021-12-15 12:15:00|1852.12|1832.12|1852.58|1832.58|1852.58|1832.58|1851.81|1831.81|17
1639570510000|2021-12-15 12:15:10|1852.79|1832.79|1852.61|1832.61|1852.81|1832.81|1852.38|1832.38|24
1639570520000|2021-12-15 12:15:20|1852.63|1832.63|1852.51|1832.51|1852.63|1832.63|1852.48|1832.48|6
1639570530000|2021-12-15 12:15:30|1852.49|1832.49|1852.51|1832.51|1852.51|1832.51|1852.49|1832.49|4
1639570540000|2021-12-15 12:15:40|1852.49|1832.49|1852.52|1832.52|1852.54|1832.54|1852.49|1832.49|11
1639570550000|2021-12-15 12:15:50|1852.51|1832.51|1853.12|1833.12|1853.15|1833.15|1852.51|1832.51|16
1639570560000|2021-12-15 12:16:00|1853.11|1833.11|1852.58|1832.58|1853.11|1833.11|1852.58|1832.58|5
1639570570000|2021-12-15 12:16:10|1852.87|1832.87|1852.6|1832.6|1852.87|1832.87|1852.52|1832.52|4
1639570580000|2021-12-15 12:16:20|1852.52|1832.52|1852.39|1832.39|1852.64|1832.64|1851.93|1831.93|24
1639570590000|2021-12-15 12:16:30|1852.56|1832.56|1851.29|1831.29|1852.64|1832.64|1851.18|1831.18|34
1639570600000|2021-12-15 12:16:40|1851.28|1831.28|1851.3|1831.3|1851.55|1831.55|1851.02|1831.02|32
1639570610000|2021-12-15 12:16:50|1851.35|1831.35|1851.1|1831.1|1851.35|1831.35|1850.93|1830.93|24
1639570620000|2021-12-15 12:17:00|1851.08|1831.08|1850.99|1830.99|1851.08|1831.08|1850.78|1830.78|5
1639570630000|2021-12-15 12:17:10|1851.17|1831.17|1850.76|1830.76|1851.17|1831.17|1850.76|1830.76|15
1639570640000|2021-12-15 12:17:20|1850.88|1830.88|1850.64|1830.64|1851|1831|1850.62|1830.62|24
1639570650000|2021-12-15 12:17:30|1850.62|1830.62|1850.59|1830.59|1850.63|1830.63|1850.53|1830.53|5
1639570660000|2021-12-15 12:17:40|1850.65|1830.65|1849.7|1829.7|1850.67|1830.67|1849.7|1829.7|11
1639570670000|2021-12-15 12:17:50|1850.09|1830.09|1850.88|1830.88|1850.88|1830.88|1849.73|1829.73|33
1639570680000|2021-12-15 12:18:00|1850.84|1830.84|1850.89|1830.89|1851.01|1831.01|1850.56|1830.56|25
1639570690000|2021-12-15 12:18:10|1850.95|1830.95|1851.47|1831.47|1851.65|1831.65|1850.79|1830.79|20
1639570700000|2021-12-15 12:18:20|1851.65|1831.65|1851.58|1831.58|1852.12|1832.12|1851.49|1831.49|23
1639570710000|2021-12-15 12:18:30|1851.54|1831.54|1851.88|1831.88|1851.88|1831.88|1851.53|1831.53|33
1639570720000|2021-12-15 12:18:40|1851.87|1831.87|1851.79|1831.79|1851.94|1831.94|1851.68|1831.68|21
1639570730000|2021-12-15 12:18:50|1851.8|1831.8|1852.14|1832.14|1852.41|1832.41|1851.76|1831.76|27
1639570740000|2021-12-15 12:19:00|1852.11|1832.11|1852.74|1832.74|1852.74|1832.74|1852.05|1832.05|24
1639570750000|2021-12-15 12:19:10|1852.66|1832.66|1853.8|1833.8|1853.8|1833.8|1852.63|1832.63|16
1639570760000|2021-12-15 12:19:20|1853.7|1833.7|1854.63|1834.63|1854.84|1834.84|1853.6|1833.6|27
1639570770000|2021-12-15 12:19:30|1854.58|1834.58|1854.36|1834.36|1854.59|1834.59|1854.23|1834.23|8
1639570780000|2021-12-15 12:19:40|1854.34|1834.34|1854.41|1834.41|1854.41|1834.41|1854.34|1834.34|9
1639570790000|2021-12-15 12:19:50|1854.13|1834.13|1854.21|1834.21|1854.23|1834.23|1854.13|1834.13|8
1639570800000|2021-12-15 12:20:00|1854.16|1834.16|1854.35|1834.35|1854.43|1834.43|1854.16|1834.16|17
1639570810000|2021-12-15 12:20:10|1854.43|1834.43|1854.38|1834.38|1854.47|1834.47|1854.35|1834.35|12
1639570820000|2021-12-15 12:20:20|1854.39|1834.39|1854.33|1834.33|1854.47|1834.47|1854.31|1834.31|5
1639570830000|2021-12-15 12:20:30|1854.35|1834.35|1854.04|1834.04|1854.35|1834.35|1853.99|1833.99|10
1639570840000|2021-12-15 12:20:40|1854.01|1834.01|1853.51|1833.51|1854.01|1834.01|1853.51|1833.51|14
1639570850000|2021-12-15 12:20:50|1853.53|1833.53|1852.13|1832.13|1853.53|1833.53|1852.13|1832.13|19
1639570860000|2021-12-15 12:21:00|1852.14|1832.14|1851.69|1831.69|1852.25|1832.25|1851.69|1831.69|19
1639570870000|2021-12-15 12:21:10|1851.76|1831.76|1851.59|1831.59|1852.18|1832.18|1851.59|1831.59|22
1639570880000|2021-12-15 12:21:20|1851.61|1831.61|1851.25|1831.25|1851.61|1831.61|1851.01|1831.01|18
1639570890000|2021-12-15 12:21:30|1851.32|1831.32|1851.07|1831.07|1851.32|1831.32|1851.07|1831.07|10
1639570900000|2021-12-15 12:21:40|1851.06|1831.06|1851.53|1831.53|1851.56|1831.56|1850.91|1830.91|21
1639570910000|2021-12-15 12:21:50|1851.54|1831.54|1851.55|1831.55|1851.55|1831.55|1851.48|1831.48|17
1639570920000|2021-12-15 12:22:00|1851.57|1831.57|1851.61|1831.61|1851.69|1831.69|1851.55|1831.55|7
1639570930000|2021-12-15 12:22:10|1851.66|1831.66|1851.54|1831.54|1851.83|1831.83|1851.5|1831.5|14
1639570940000|2021-12-15 12:22:20|1851.62|1831.62|1851.07|1831.07|1852.01|1832.01|1851.07|1831.07|16
1639570950000|2021-12-15 12:22:30|1850.89|1830.89|1850.83|1830.83|1850.91|1830.91|1850.79|1830.79|4
1639570960000|2021-12-15 12:22:40|1850.97|1830.97|1850.9|1830.9|1850.99|1830.99|1850.85|1830.85|8
1639570970000|2021-12-15 12:22:50|1850.81|1830.81|1850.81|1830.81|1850.81|1830.81|1850.81|1830.81|1
1639570980000|2021-12-15 12:23:00|1850.87|1830.87|1850.34|1830.34|1850.93|1830.93|1850.29|1830.29|11
1639570990000|2021-12-15 12:23:10|1850.36|1830.36|1850.14|1830.14|1850.45|1830.45|1850.11|1830.11|26
1639571000000|2021-12-15 12:23:20|1850.16|1830.16|1849.66|1829.66|1850.22|1830.22|1849.64|1829.64|26
1639571010000|2021-12-15 12:23:30|1849.65|1829.65|1849.65|1829.65|1849.89|1829.89|1849.64|1829.64|18
1639571020000|2021-12-15 12:23:40|1849.72|1829.72|1849.5|1829.5|1849.77|1829.77|1849.5|1829.5|28
1639571030000|2021-12-15 12:23:50|1849.51|1829.51|1849.55|1829.55|1849.69|1829.69|1849.26|1829.26|24
1639571040000|2021-12-15 12:24:00|1849.33|1829.33|1849.3|1829.3|1849.44|1829.44|1849.24|1829.24|16
1639571050000|2021-12-15 12:24:10|1849.31|1829.31|1847.7|1827.7|1849.36|1829.36|1847.69|1827.69|23
1639571060000|2021-12-15 12:24:20|1847.78|1827.78|1847.63|1827.63|1847.78|1827.78|1847.26|1827.26|23
1639571070000|2021-12-15 12:24:30|1847.64|1827.64|1849.25|1829.25|1849.25|1829.25|1847.64|1827.64|26
1639571080000|2021-12-15 12:24:40|1849.26|1829.26|1848.65|1828.65|1849.31|1829.31|1848.65|1828.65|17
1639571090000|2021-12-15 12:24:50|1848.69|1828.69|1849.48|1829.48|1849.77|1829.77|1848.69|1828.69|18
1639571100000|2021-12-15 12:25:00|1849.49|1829.49|1849.62|1829.62|1849.76|1829.76|1849.49|1829.49|23
1639571110000|2021-12-15 12:25:10|1849.65|1829.65|1850.7|1830.7|1850.81|1830.81|1849.58|1829.58|30
1639571120000|2021-12-15 12:25:20|1850.72|1830.72|1850.7|1830.7|1850.77|1830.77|1850.7|1830.7|15
1639571130000|2021-12-15 12:25:30|1850.74|1830.74|1850.85|1830.85|1850.85|1830.85|1850.7|1830.7|8
1639571140000|2021-12-15 12:25:40|1850.8|1830.8|1850.98|1830.98|1851.17|1831.17|1850.6|1830.6|17
1639571150000|2021-12-15 12:25:50|1850.71|1830.71|1850.67|1830.67|1851.17|1831.17|1850.67|1830.67|16
1639571160000|2021-12-15 12:26:00|1850.77|1830.77|1850.92|1830.92|1850.92|1830.92|1850.77|1830.77|5
1639571170000|2021-12-15 12:26:10|1851.03|1831.03|1851.6|1831.6|1851.62|1831.62|1851.02|1831.02|9
1639571180000|2021-12-15 12:26:20|1851.97|1831.97|1851.87|1831.87|1851.97|1831.97|1851.65|1831.65|5
1639571190000|2021-12-15 12:26:30|1852.09|1832.09|1851.94|1831.94|1852.18|1832.18|1851.94|1831.94|5
1639571200000|2021-12-15 12:26:40|1851.76|1831.76|1851.82|1831.82|1851.86|1831.86|1851.74|1831.74|6
1639571210000|2021-12-15 12:26:50|1851.56|1831.56|1851.64|1831.64|1851.64|1831.64|1851.56|1831.56|2
1639571220000|2021-12-15 12:27:00|1851.41|1831.41|1850.52|1830.52|1851.41|1831.41|1850.52|1830.52|17
1639571230000|2021-12-15 12:27:10|1850.72|1830.72|1850.31|1830.31|1850.72|1830.72|1850.19|1830.19|24
1639571240000|2021-12-15 12:27:20|1850.4|1830.4|1851.11|1831.11|1851.11|1831.11|1850.3|1830.3|33
1639571250000|2021-12-15 12:27:30|1851.18|1831.18|1850.15|1830.15|1851.53|1831.53|1850.15|1830.15|25
1639571260000|2021-12-15 12:27:40|1850.12|1830.12|1850.35|1830.35|1850.57|1830.57|1850.04|1830.04|16
1639571270000|2021-12-15 12:27:50|1850.39|1830.39|1850.7|1830.7|1850.7|1830.7|1850.03|1830.03|27
1639571280000|2021-12-15 12:28:00|1850.64|1830.64|1850.6|1830.6|1851.06|1831.06|1850.6|1830.6|25
1639571290000|2021-12-15 12:28:10|1850.56|1830.56|1850.69|1830.69|1850.77|1830.77|1850.56|1830.56|17
1639571300000|2021-12-15 12:28:20|1850.7|1830.7|1850.94|1830.94|1850.97|1830.97|1850.7|1830.7|18
1639571310000|2021-12-15 12:28:30|1850.86|1830.86|1850.71|1830.71|1850.87|1830.87|1850.71|1830.71|10
1639571320000|2021-12-15 12:28:40|1850.66|1830.66|1851.01|1831.01|1851.21|1831.21|1850.63|1830.63|14
1639571330000|2021-12-15 12:28:50|1850.67|1830.67|1850.76|1830.76|1850.85|1830.85|1850.66|1830.66|10
1639571340000|2021-12-15 12:29:00|1850.61|1830.61|1849.89|1829.89|1850.61|1830.61|1849.82|1829.82|17
1639571350000|2021-12-15 12:29:10|1849.9|1829.9|1850.5|1830.5|1850.59|1830.59|1849.77|1829.77|28
1639571360000|2021-12-15 12:29:20|1850.51|1830.51|1850.05|1830.05|1850.55|1830.55|1850.05|1830.05|20
1639571370000|2021-12-15 12:29:30|1849.94|1829.94|1850.1|1830.1|1850.17|1830.17|1849.94|1829.94|12
1639571380000|2021-12-15 12:29:40|1850.09|1830.09|1850.11|1830.11|1850.62|1830.62|1850.02|1830.02|34
1639571390000|2021-12-15 12:29:50|1850.09|1830.09|1850.77|1830.77|1851.01|1831.01|1850.07|1830.07|35
1639571400000|2021-12-15 12:30:00|1851.01|1831.01|1850.67|1830.67|1851.57|1831.57|1850.67|1830.67|27
1639571410000|2021-12-15 12:30:10|1850.59|1830.59|1850.76|1830.76|1851.23|1831.23|1850.19|1830.19|21
1639571420000|2021-12-15 12:30:20|1851|1831|1846.61|1826.61|1851.63|1831.63|1846.37|1826.37|26
1639571430000|2021-12-15 12:30:30|1845.2|1825.2|1846.9|1826.9|1847.03|1827.03|1845.2|1825.2|23
1639571440000|2021-12-15 12:30:40|1846.92|1826.92|1847.41|1827.41|1847.62|1827.62|1846.92|1826.92|25
1639571460000|2021-12-15 12:31:00|1847.44|1827.44|1847.35|1827.35|1847.44|1827.44|1847.35|1827.35|2
1639571470000|2021-12-15 12:31:10|1847.31|1827.31|1847.26|1827.26|1847.31|1827.31|1847.21|1827.21|4
1639571480000|2021-12-15 12:31:20|1847.28|1827.28|1847.68|1827.68|1848.24|1828.24|1847.28|1827.28|15
1639571490000|2021-12-15 12:31:30|1847.58|1827.58|1846.96|1826.96|1848.24|1828.24|1846.96|1826.96|13
1639571500000|2021-12-15 12:31:40|1846.81|1826.81|1845.49|1825.49|1847.12|1827.12|1845.49|1825.49|23
1639571510000|2021-12-15 12:31:50|1845.53|1825.53|1845.11|1825.11|1845.63|1825.63|1845|1825|26
1639571520000|2021-12-15 12:32:00|1845.2|1825.2|1846.16|1826.16|1846.5|1826.5|1845.2|1825.2|29
1639571530000|2021-12-15 12:32:10|1846.21|1826.21|1846.54|1826.54|1846.92|1826.92|1846.07|1826.07|15
1639571540000|2021-12-15 12:32:20|1846.55|1826.55|1846.53|1826.53|1846.72|1826.72|1846.52|1826.52|11
1639571550000|2021-12-15 12:32:30|1846.51|1826.51|1846.38|1826.38|1846.51|1826.51|1846.27|1826.27|23
1639571560000|2021-12-15 12:32:40|1846.42|1826.42|1846.33|1826.33|1846.42|1826.42|1846.33|1826.33|20
1639571570000|2021-12-15 12:32:50|1846.31|1826.31|1846.35|1826.35|1846.44|1826.44|1846.29|1826.29|29
1639571580000|2021-12-15 12:33:00|1846.43|1826.43|1846.65|1826.65|1846.65|1826.65|1846.36|1826.36|26
1639571590000|2021-12-15 12:33:10|1846.59|1826.59|1846.58|1826.58|1846.65|1826.65|1846.58|1826.58|22
1639571600000|2021-12-15 12:33:20|1846.55|1826.55|1846.34|1826.34|1846.75|1826.75|1846.34|1826.34|21
1639571610000|2021-12-15 12:33:30|1846.75|1826.75|1845.55|1825.55|1846.76|1826.76|1845.53|1825.53|29
1639571620000|2021-12-15 12:33:40|1845.54|1825.54|1845.66|1825.66|1845.76|1825.76|1845.5|1825.5|19
1639571630000|2021-12-15 12:33:50|1845.63|1825.63|1845.6|1825.6|1845.67|1825.67|1845.59|1825.59|17
1639571640000|2021-12-15 12:34:00|1845.63|1825.63|1840.91|1820.91|1845.63|1825.63|1840.91|1820.91|31
1639571650000|2021-12-15 12:34:10|1840.78|1820.78|1842.02|1822.02|1842.28|1822.28|1839.8|1819.8|29
1639571660000|2021-12-15 12:34:20|1841.63|1821.63|1839.09|1819.09|1841.63|1821.63|1839.08|1819.08|24
1639571670000|2021-12-15 12:34:30|1839.08|1819.08|1838.48|1818.48|1839.08|1819.08|1838.22|1818.22|24
1639571680000|2021-12-15 12:34:40|1838.43|1818.43|1836.79|1816.79|1838.43|1818.43|1836.7|1816.7|21
1639571690000|2021-12-15 12:34:50|1836.82|1816.82|1836.78|1816.78|1837.38|1817.38|1836.11|1816.11|31
1639571700000|2021-12-15 12:35:00|1836.79|1816.79|1837.76|1817.76|1837.76|1817.76|1836.77|1816.77|34
1639571710000|2021-12-15 12:35:10|1837.94|1817.94|1837.77|1817.77|1838.3|1818.3|1837.75|1817.75|26
1639571720000|2021-12-15 12:35:20|1837.78|1817.78|1838.24|1818.24|1838.24|1818.24|1837.78|1817.78|12
1639571730000|2021-12-15 12:35:30|1838.09|1818.09|1837.43|1817.43|1838.15|1818.15|1837.43|1817.43|10
1639571740000|2021-12-15 12:35:40|1837.23|1817.23|1836.78|1816.78|1837.26|1817.26|1836.65|1816.65|15
1639571750000|2021-12-15 12:35:50|1836.79|1816.79|1834.41|1814.41|1836.79|1816.79|1834.41|1814.41|18
1639571760000|2021-12-15 12:36:00|1834.23|1814.23|1833.89|1813.89|1834.23|1814.23|1833.04|1813.04|21
1639571770000|2021-12-15 12:36:10|1833.9|1813.9|1834.16|1814.16|1834.2|1814.2|1833.86|1813.86|14
1639571780000|2021-12-15 12:36:20|1834.3|1814.3|1833.65|1813.65|1834.55|1814.55|1833.61|1813.61|26
1639571790000|2021-12-15 12:36:30|1833.66|1813.66|1833.15|1813.15|1833.99|1813.99|1832.92|1812.92|30
1639571800000|2021-12-15 12:36:40|1833.17|1813.17|1832.59|1812.59|1833.17|1813.17|1832.52|1812.52|24
1639571810000|2021-12-15 12:36:50|1832.45|1812.45|1831.71|1811.71|1832.53|1812.53|1831.71|1811.71|21
1639571820000|2021-12-15 12:37:00|1831.62|1811.62|1830.34|1810.34|1831.62|1811.62|1829.55|1809.55|27
1639571830000|2021-12-15 12:37:10|1830.38|1810.38|1826.69|1806.69|1830.38|1810.38|1826.69|1806.69|32
1639571840000|2021-12-15 12:37:20|1826.87|1806.87|1825.05|1805.05|1826.93|1806.93|1825.05|1805.05|40
1639571850000|2021-12-15 12:37:30|1824.85|1804.85|1824.85|1804.85|1824.89|1804.89|1823.38|1803.38|27
1639571860000|2021-12-15 12:37:40|1824.65|1804.65|1825.55|1805.55|1825.58|1805.58|1824.65|1804.65|25
1639571870000|2021-12-15 12:37:50|1825.51|1805.51|1825.6|1805.6|1825.61|1805.61|1825.43|1805.43|19
1639571880000|2021-12-15 12:38:00|1825.57|1805.57|1824.39|1804.39|1825.71|1805.71|1824.29|1804.29|25
1639571890000|2021-12-15 12:38:10|1824.43|1804.43|1823.9|1803.9|1824.81|1804.81|1823.9|1803.9|27
1639571900000|2021-12-15 12:38:20|1823.45|1803.45|1822.14|1802.14|1823.45|1803.45|1822.14|1802.14|30
1639571910000|2021-12-15 12:38:30|1822.12|1802.12|1817.04|1797.04|1822.12|1802.12|1816.93|1796.93|39
1639571920000|2021-12-15 12:38:40|1817.32|1797.32|1821.53|1801.53|1821.62|1801.62|1816.34|1796.34|39
1639571930000|2021-12-15 12:38:50|1821.44|1801.44|1824.1|1804.1|1824.25|1804.25|1821.44|1801.44|29
1639571940000|2021-12-15 12:39:00|1823.78|1803.78|1824.51|1804.51|1824.51|1804.51|1823.02|1803.02|23
1639571950000|2021-12-15 12:39:10|1824.52|1804.52|1823.34|1803.34|1824.57|1804.57|1822.97|1802.97|34
1639571960000|2021-12-15 12:39:20|1823.07|1803.07|1822.78|1802.78|1823.57|1803.57|1822.15|1802.15|34
1639571970000|2021-12-15 12:39:30|1822.8|1802.8|1821.79|1801.79|1822.94|1802.94|1821.79|1801.79|33
1639571980000|2021-12-15 12:39:40|1822.04|1802.04|1821.46|1801.46|1822.11|1802.11|1821.4|1801.4|28
1639571990000|2021-12-15 12:39:50|1821.42|1801.42|1821.24|1801.24|1821.66|1801.66|1821.11|1801.11|29
1639572000000|2021-12-15 12:40:00|1821.44|1801.44|1819.81|1799.81|1821.44|1801.44|1819.73|1799.73|24
1639572010000|2021-12-15 12:40:10|1819.89|1799.89|1821.82|1801.82|1822.1|1802.1|1819.88|1799.88|24
1639572020000|2021-12-15 12:40:20|1822.48|1802.48|1823.58|1803.58|1823.87|1803.87|1822.48|1802.48|34
1639572030000|2021-12-15 12:40:30|1823.57|1803.57|1823.65|1803.65|1823.92|1803.92|1822.87|1802.87|25
1639572040000|2021-12-15 12:40:40|1823.52|1803.52|1823.01|1803.01|1823.61|1803.61|1822.73|1802.73|19
1639572050000|2021-12-15 12:40:50|1823.14|1803.14|1822.95|1802.95|1823.3|1803.3|1822.74|1802.74|14
1639572060000|2021-12-15 12:41:00|1823.04|1803.04|1822.95|1802.95|1823.47|1803.47|1822.95|1802.95|13
1639572070000|2021-12-15 12:41:10|1822.92|1802.92|1823.49|1803.49|1823.49|1803.49|1822.73|1802.73|20
1639572080000|2021-12-15 12:41:20|1823.73|1803.73|1823.55|1803.55|1823.82|1803.82|1823.48|1803.48|23
1639572090000|2021-12-15 12:41:30|1823.61|1803.61|1823.55|1803.55|1823.61|1803.61|1823.5|1803.5|9
1639572100000|2021-12-15 12:41:40|1823.61|1803.61|1826.52|1806.52|1826.52|1806.52|1823.61|1803.61|23
1639572110000|2021-12-15 12:41:50|1826.5|1806.5|1826.7|1806.7|1826.85|1806.85|1826.5|1806.5|5
1639572120000|2021-12-15 12:42:00|1826.69|1806.69|1826.55|1806.55|1826.69|1806.69|1825.73|1805.73|26
1639572130000|2021-12-15 12:42:10|1826.52|1806.52|1826.85|1806.85|1826.93|1806.93|1826.39|1806.39|16
1639572140000|2021-12-15 12:42:20|1827.06|1807.06|1826.78|1806.78|1827.15|1807.15|1826.78|1806.78|14
1639572150000|2021-12-15 12:42:30|1826.76|1806.76|1826.49|1806.49|1826.76|1806.76|1826.19|1806.19|28
1639572160000|2021-12-15 12:42:40|1826.64|1806.64|1826.02|1806.02|1827.39|1807.39|1825.98|1805.98|31
1639572170000|2021-12-15 12:42:50|1826.49|1806.49|1826.71|1806.71|1826.86|1806.86|1826.27|1806.27|28
1639572180000|2021-12-15 12:43:00|1826.7|1806.7|1826.61|1806.61|1826.89|1806.89|1826.59|1806.59|34
1639572190000|2021-12-15 12:43:10|1826.58|1806.58|1826.35|1806.35|1826.94|1806.94|1826.35|1806.35|30
1639572200000|2021-12-15 12:43:20|1826.38|1806.38|1826.46|1806.46|1826.46|1806.46|1826.29|1806.29|13
1639572210000|2021-12-15 12:43:30|1826.4|1806.4|1826.14|1806.14|1826.4|1806.4|1825.67|1805.67|29
1639572220000|2021-12-15 12:43:40|1826.13|1806.13|1825.67|1805.67|1826.13|1806.13|1825.63|1805.63|24
1639572230000|2021-12-15 12:43:50|1825.68|1805.68|1825.19|1805.19|1825.73|1805.73|1825.01|1805.01|25
1639572240000|2021-12-15 12:44:00|1825.33|1805.33|1824.46|1804.46|1825.4|1805.4|1824.39|1804.39|34
1639572250000|2021-12-15 12:44:10|1824.29|1804.29|1824.6|1804.6|1824.62|1804.62|1823.6|1803.6|25
1639572260000|2021-12-15 12:44:20|1824.55|1804.55|1823.13|1803.13|1824.65|1804.65|1823.13|1803.13|18
1639572270000|2021-12-15 12:44:30|1823.08|1803.08|1822.41|1802.41|1823.18|1803.18|1822.41|1802.41|7
1639572280000|2021-12-15 12:44:40|1822.48|1802.48|1822.63|1802.63|1822.63|1802.63|1822.29|1802.29|12
1639572290000|2021-12-15 12:44:50|1822.68|1802.68|1823.71|1803.71|1823.71|1803.71|1822.68|1802.68|22
1639572300000|2021-12-15 12:45:00|1823.88|1803.88|1822.47|1802.47|1823.88|1803.88|1822.47|1802.47|35
1639572310000|2021-12-15 12:45:10|1822.6|1802.6|1821.86|1801.86|1822.66|1802.66|1820.69|1800.69|27
1639572320000|2021-12-15 12:45:20|1821.97|1801.97|1822.95|1802.95|1824.09|1804.09|1821.97|1801.97|33
1639572330000|2021-12-15 12:45:30|1822.97|1802.97|1822.88|1802.88|1823.43|1803.43|1822.58|1802.58|37
1639572340000|2021-12-15 12:45:40|1822.87|1802.87|1824.14|1804.14|1824.17|1804.17|1822.83|1802.83|29
1639572350000|2021-12-15 12:45:50|1824.13|1804.13|1823.87|1803.87|1824.53|1804.53|1823.21|1803.21|28
1639572360000|2021-12-15 12:46:00|1823.68|1803.68|1824.58|1804.58|1824.58|1804.58|1823.38|1803.38|26
1639572370000|2021-12-15 12:46:10|1824.88|1804.88|1824.45|1804.45|1824.88|1804.88|1823.99|1803.99|27
1639572380000|2021-12-15 12:46:20|1824.46|1804.46|1825.68|1805.68|1825.68|1805.68|1824.46|1804.46|12
1639572390000|2021-12-15 12:46:30|1825.73|1805.73|1827.32|1807.32|1827.32|1807.32|1825.71|1805.71|15
1639572400000|2021-12-15 12:46:40|1827.31|1807.31|1826.64|1806.64|1827.31|1807.31|1826.59|1806.59|9
1639572410000|2021-12-15 12:46:50|1826.71|1806.71|1827.66|1807.66|1827.66|1807.66|1826.57|1806.57|7
1639572420000|2021-12-15 12:47:00|1827.76|1807.76|1827.92|1807.92|1827.92|1807.92|1827.34|1807.34|20
1639572430000|2021-12-15 12:47:10|1827.77|1807.77|1827.03|1807.03|1827.79|1807.79|1826.58|1806.58|22
1639572440000|2021-12-15 12:47:20|1827.06|1807.06|1826.95|1806.95|1827.08|1807.08|1826.94|1806.94|10
1639572450000|2021-12-15 12:47:30|1826.97|1806.97|1826.47|1806.47|1827.02|1807.02|1826.29|1806.29|26
1639572460000|2021-12-15 12:47:40|1826.27|1806.27|1826.51|1806.51|1826.51|1806.51|1825.77|1805.77|30
1639572470000|2021-12-15 12:47:50|1826.33|1806.33|1825.9|1805.9|1826.6|1806.6|1825.9|1805.9|30
1639572480000|2021-12-15 12:48:00|1825.89|1805.89|1826.56|1806.56|1826.56|1806.56|1825.76|1805.76|30
1639572490000|2021-12-15 12:48:10|1826.52|1806.52|1826.09|1806.09|1827.36|1807.36|1826.09|1806.09|26
1639572500000|2021-12-15 12:48:20|1826.04|1806.04|1824.85|1804.85|1826.12|1806.12|1824.71|1804.71|35
1639572510000|2021-12-15 12:48:30|1824.84|1804.84|1826.01|1806.01|1826.16|1806.16|1823.68|1803.68|24
1639572520000|2021-12-15 12:48:40|1826|1806|1827.59|1807.59|1827.67|1807.67|1826|1806|20
1639572530000|2021-12-15 12:48:50|1827.62|1807.62|1826.28|1806.28|1827.91|1807.91|1826.08|1806.08|33
1639572540000|2021-12-15 12:49:00|1826.27|1806.27|1824.3|1804.3|1826.59|1806.59|1824.29|1804.29|39
1639572550000|2021-12-15 12:49:10|1824.23|1804.23|1823.61|1803.61|1824.23|1804.23|1823.56|1803.56|22
1639572560000|2021-12-15 12:49:20|1823.36|1803.36|1822.97|1802.97|1823.47|1803.47|1822.72|1802.72|18
1639572570000|2021-12-15 12:49:30|1822.86|1802.86|1823.5|1803.5|1823.63|1803.63|1822.61|1802.61|9
1639572580000|2021-12-15 12:49:40|1823.47|1803.47|1822.01|1802.01|1823.47|1803.47|1822.01|1802.01|20
1639572590000|2021-12-15 12:49:50|1821.98|1801.98|1821.19|1801.19|1821.98|1801.98|1820.68|1800.68|20
1639572600000|2021-12-15 12:50:00|1821.18|1801.18|1819.29|1799.29|1821.25|1801.25|1819.29|1799.29|23
1639572610000|2021-12-15 12:50:10|1819.27|1799.27|1818.22|1798.22|1819.29|1799.29|1818.22|1798.22|22
1639572620000|2021-12-15 12:50:20|1818.23|1798.23|1815.65|1795.65|1818.23|1798.23|1815.54|1795.54|27
1639572630000|2021-12-15 12:50:30|1815.54|1795.54|1817.08|1797.08|1817.08|1797.08|1815.35|1795.35|26
1639572640000|2021-12-15 12:50:40|1817.07|1797.07|1817.72|1797.72|1818.13|1798.13|1816.82|1796.82|36
1639572650000|2021-12-15 12:50:50|1817.49|1797.49|1818.21|1798.21|1818.21|1798.21|1817.01|1797.01|29
1639572660000|2021-12-15 12:51:00|1818.29|1798.29|1813.18|1793.18|1818.29|1798.29|1813.18|1793.18|35
1639572670000|2021-12-15 12:51:10|1813.11|1793.11|1810.88|1790.88|1813.11|1793.11|1810.88|1790.88|30
1639572680000|2021-12-15 12:51:20|1810.92|1790.92|1812.03|1792.03|1812.03|1792.03|1810.46|1790.46|32
1639572690000|2021-12-15 12:51:30|1812.21|1792.21|1816.01|1796.01|1816.01|1796.01|1812.21|1792.21|36
1639572700000|2021-12-15 12:51:40|1816.26|1796.26|1816.51|1796.51|1816.88|1796.88|1815.99|1795.99|35
1639572710000|2021-12-15 12:51:50|1816.7|1796.7|1817.33|1797.33|1817.4|1797.4|1816.67|1796.67|24
1639572720000|2021-12-15 12:52:00|1817.23|1797.23|1817.29|1797.29|1817.75|1797.75|1816.8|1796.8|33
1639572730000|2021-12-15 12:52:10|1817.38|1797.38|1816.96|1796.96|1817.38|1797.38|1816.47|1796.47|29
1639572740000|2021-12-15 12:52:20|1817.13|1797.13|1816.41|1796.41|1817.13|1797.13|1815.88|1795.88|37
1639572750000|2021-12-15 12:52:30|1816.37|1796.37|1816.68|1796.68|1817.03|1797.03|1816.37|1796.37|27
1639572760000|2021-12-15 12:52:40|1816.67|1796.67|1816.23|1796.23|1816.67|1796.67|1816.14|1796.14|20
1639572770000|2021-12-15 12:52:50|1816.25|1796.25|1816.26|1796.26|1816.36|1796.36|1815.96|1795.96|29
1639572780000|2021-12-15 12:53:00|1816.27|1796.27|1815.88|1795.88|1816.33|1796.33|1815.88|1795.88|19
1639572790000|2021-12-15 12:53:10|1816.12|1796.12|1813.07|1793.07|1816.18|1796.18|1813.07|1793.07|35
1639572800000|2021-12-15 12:53:20|1813.08|1793.08|1813.14|1793.14|1813.68|1793.68|1812.96|1792.96|31
1639572810000|2021-12-15 12:53:30|1813.27|1793.27|1813.59|1793.59|1813.92|1793.92|1813.06|1793.06|34
1639572820000|2021-12-15 12:53:40|1813.58|1793.58|1813.02|1793.02|1813.71|1793.71|1813|1793|28
1639572830000|2021-12-15 12:53:50|1813.04|1793.04|1812.7|1792.7|1813.09|1793.09|1812.3|1792.3|26
1639572840000|2021-12-15 12:54:00|1812.85|1792.85|1811.8|1791.8|1812.9|1792.9|1811.8|1791.8|33
1639572850000|2021-12-15 12:54:10|1811.78|1791.78|1807.74|1787.74|1811.78|1791.78|1806.09|1786.09|38
1639572860000|2021-12-15 12:54:20|1808.01|1788.01|1808.12|1788.12|1808.16|1788.16|1806.64|1786.64|32
1639572870000|2021-12-15 12:54:30|1808.16|1788.16|1807.77|1787.77|1808.24|1788.24|1807.63|1787.63|35
1639572880000|2021-12-15 12:54:40|1807.85|1787.85|1805.61|1785.61|1807.96|1787.96|1805.44|1785.44|25
1639572890000|2021-12-15 12:54:50|1805.8|1785.8|1807.31|1787.31|1807.5|1787.5|1805.75|1785.75|29
1639572900000|2021-12-15 12:55:00|1807.43|1787.43|1807.45|1787.45|1807.73|1787.73|1807.06|1787.06|25
1639572910000|2021-12-15 12:55:10|1807.49|1787.49|1809.48|1789.48|1809.48|1789.48|1807.45|1787.45|31
1639572920000|2021-12-15 12:55:20|1809.47|1789.47|1810.3|1790.3|1810.3|1790.3|1809.38|1789.38|25
1639572930000|2021-12-15 12:55:30|1810.36|1790.36|1810.6|1790.6|1811.18|1791.18|1810.3|1790.3|25
1639572940000|2021-12-15 12:55:40|1810.68|1790.68|1812.28|1792.28|1812.28|1792.28|1810.68|1790.68|20
1639572950000|2021-12-15 12:55:50|1812.34|1792.34|1811.9|1791.9|1812.57|1792.57|1811.87|1791.87|25
1639572960000|2021-12-15 12:56:00|1811.89|1791.89|1811.99|1791.99|1812.67|1792.67|1811.89|1791.89|17
1639572970000|2021-12-15 12:56:10|1811.98|1791.98|1812.29|1792.29|1812.29|1792.29|1811.14|1791.14|36
1639572980000|2021-12-15 12:56:20|1812.08|1792.08|1812.46|1792.46|1812.77|1792.77|1811.96|1791.96|28
1639572990000|2021-12-15 12:56:30|1812.49|1792.49|1812.08|1792.08|1812.96|1792.96|1812.08|1792.08|26
1639573000000|2021-12-15 12:56:40|1812.09|1792.09|1812.07|1792.07|1812.28|1792.28|1812.03|1792.03|13
1639573010000|2021-12-15 12:56:50|1812.06|1792.06|1812.49|1792.49|1812.49|1792.49|1811.86|1791.86|16
1639573020000|2021-12-15 12:57:00|1812.46|1792.46|1812.4|1792.4|1812.46|1792.46|1812.4|1792.4|2
1639573030000|2021-12-15 12:57:10|1812.45|1792.45|1811.26|1791.26|1812.49|1792.49|1811.26|1791.26|18
1639573040000|2021-12-15 12:57:20|1811.21|1791.21|1810.5|1790.5|1811.21|1791.21|1810.48|1790.48|17
1639573050000|2021-12-15 12:57:30|1810.22|1790.22|1808.86|1788.86|1810.23|1790.23|1808.6|1788.6|29
1639573060000|2021-12-15 12:57:40|1808.68|1788.68|1808.62|1788.62|1808.86|1788.86|1808.34|1788.34|8
1639573070000|2021-12-15 12:57:50|1808.7|1788.7|1808.16|1788.16|1808.7|1788.7|1808.16|1788.16|4
1639573080000|2021-12-15 12:58:00|1808.08|1788.08|1810.33|1790.33|1810.35|1790.35|1808.08|1788.08|17
1639573090000|2021-12-15 12:58:10|1810.65|1790.65|1811.65|1791.65|1811.78|1791.78|1810.5|1790.5|30
1639573100000|2021-12-15 12:58:20|1811.68|1791.68|1812.04|1792.04|1812.04|1792.04|1811.68|1791.68|18
1639573110000|2021-12-15 12:58:30|1812.12|1792.12|1811.66|1791.66|1812.85|1792.85|1811.57|1791.57|33
1639573120000|2021-12-15 12:58:40|1811.67|1791.67|1809.43|1789.43|1811.95|1791.95|1809.43|1789.43|34
1639573130000|2021-12-15 12:58:50|1809.54|1789.54|1809.58|1789.58|1809.82|1789.82|1808.77|1788.77|26
1639573140000|2021-12-15 12:59:00|1809.65|1789.65|1807.8|1787.8|1810.12|1790.12|1807.8|1787.8|34
1639573150000|2021-12-15 12:59:10|1807.87|1787.87|1808.07|1788.07|1808.07|1788.07|1807.46|1787.46|28
1639573160000|2021-12-15 12:59:20|1808.06|1788.06|1806.95|1786.95|1808.06|1788.06|1806.95|1786.95|35
1639573170000|2021-12-15 12:59:30|1806.96|1786.96|1807.2|1787.2|1807.25|1787.25|1805.67|1785.67|36
1639573180000|2021-12-15 12:59:40|1807.19|1787.19|1807.18|1787.18|1807.23|1787.23|1806.75|1786.75|26
1639573190000|2021-12-15 12:59:50|1807.13|1787.13|1806.77|1786.77|1807.14|1787.14|1806.73|1786.73|27
1639573200000|2021-12-15 13:00:00|1806.83|1786.83|1805.52|1785.52|1806.89|1786.89|1805.5|1785.5|32
1639573210000|2021-12-15 13:00:10|1805.76|1785.76|1805.26|1785.26|1806.24|1786.24|1805.18|1785.18|26
1639573220000|2021-12-15 13:00:20|1805.72|1785.72|1807.68|1787.68|1807.7|1787.7|1805.63|1785.63|37
1639573230000|2021-12-15 13:00:30|1807.64|1787.64|1808.71|1788.71|1809.09|1789.09|1807.49|1787.49|16
1639573240000|2021-12-15 13:00:40|1808.59|1788.59|1808.72|1788.72|1808.94|1788.94|1808.27|1788.27|26
1639573250000|2021-12-15 13:00:50|1808.69|1788.69|1811.57|1791.57|1812.19|1792.19|1808.69|1788.69|26
1639573260000|2021-12-15 13:01:00|1811.54|1791.54|1812.85|1792.85|1812.85|1792.85|1811.54|1791.54|23
1639573270000|2021-12-15 13:01:10|1812.98|1792.98|1814.5|1794.5|1814.5|1794.5|1812.77|1792.77|31
1639573280000|2021-12-15 13:01:20|1814.68|1794.68|1815.37|1795.37|1815.37|1795.37|1814.33|1794.33|20
1639573290000|2021-12-15 13:01:30|1815.65|1795.65|1819.37|1799.37|1819.59|1799.59|1815.65|1795.65|26
1639573300000|2021-12-15 13:01:40|1819.34|1799.34|1819.47|1799.47|1820.1|1800.1|1819.34|1799.34|28
1639573310000|2021-12-15 13:01:50|1819.21|1799.21|1817.66|1797.66|1819.59|1799.59|1817.66|1797.66|32
1639573320000|2021-12-15 13:02:00|1817.86|1797.86|1817.7|1797.7|1817.98|1797.98|1817.5|1797.5|20
1639573330000|2021-12-15 13:02:10|1817.73|1797.73|1817.72|1797.72|1818.75|1798.75|1817.52|1797.52|32
1639573340000|2021-12-15 13:02:20|1817.74|1797.74|1817.03|1797.03|1817.89|1797.89|1817.03|1797.03|22
1639573350000|2021-12-15 13:02:30|1816.87|1796.87|1816.6|1796.6|1817.1|1797.1|1815.75|1795.75|30
1639573360000|2021-12-15 13:02:40|1816.65|1796.65|1816.33|1796.33|1817.01|1797.01|1816.26|1796.26|20
1639573370000|2021-12-15 13:02:50|1816.02|1796.02|1814.32|1794.32|1816.03|1796.03|1814.32|1794.32|31
1639573380000|2021-12-15 13:03:00|1814.56|1794.56|1812.09|1792.09|1814.56|1794.56|1812.09|1792.09|30
1639573390000|2021-12-15 13:03:10|1812.08|1792.08|1812.38|1792.38|1812.5|1792.5|1812.06|1792.06|25
1639573400000|2021-12-15 13:03:20|1812.37|1792.37|1811.63|1791.63|1812.55|1792.55|1811.44|1791.44|24
1639573410000|2021-12-15 13:03:30|1811.67|1791.67|1811.47|1791.47|1811.78|1791.78|1811.41|1791.41|24
1639573420000|2021-12-15 13:03:40|1811.46|1791.46|1811.29|1791.29|1811.59|1791.59|1811.22|1791.22|21
1639573430000|2021-12-15 13:03:50|1811.26|1791.26|1811.14|1791.14|1811.28|1791.28|1810.89|1790.89|23
1639573440000|2021-12-15 13:04:00|1811.12|1791.12|1811.12|1791.12|1811.61|1791.61|1811.12|1791.12|29
1639573450000|2021-12-15 13:04:10|1811.07|1791.07|1811.63|1791.63|1811.64|1791.64|1810.98|1790.98|27
1639573460000|2021-12-15 13:04:20|1811.69|1791.69|1811.44|1791.44|1811.74|1791.74|1811.35|1791.35|28
1639573470000|2021-12-15 13:04:30|1811.43|1791.43|1812.51|1792.51|1812.54|1792.54|1811.4|1791.4|23
1639573480000|2021-12-15 13:04:40|1812.52|1792.52|1812.56|1792.56|1813.08|1793.08|1812.52|1792.52|21
1639573490000|2021-12-15 13:04:50|1812.69|1792.69|1812.59|1792.59|1812.99|1792.99|1812.56|1792.56|16
1639573500000|2021-12-15 13:05:00|1812.61|1792.61|1812.52|1792.52|1812.67|1792.67|1812.48|1792.48|9
1639573510000|2021-12-15 13:05:10|1812.53|1792.53|1813.51|1793.51|1813.73|1793.73|1812.53|1792.53|17
1639573520000|2021-12-15 13:05:20|1813.6|1793.6|1812.87|1792.87|1813.6|1793.6|1812.85|1792.85|7
1639573530000|2021-12-15 13:05:30|1812.83|1792.83|1812.89|1792.89|1813.07|1793.07|1812.73|1792.73|13
1639573540000|2021-12-15 13:05:40|1812.83|1792.83|1811.29|1791.29|1812.83|1792.83|1811.23|1791.23|25
1639573550000|2021-12-15 13:05:50|1811.25|1791.25|1810.24|1790.24|1811.25|1791.25|1810.24|1790.24|22
1639573560000|2021-12-15 13:06:00|1810.53|1790.53|1809.03|1789.03|1810.71|1790.71|1809.03|1789.03|22
1639573570000|2021-12-15 13:06:10|1809.12|1789.12|1809.03|1789.03|1809.5|1789.5|1808.62|1788.62|28
1639573580000|2021-12-15 13:06:20|1809.04|1789.04|1810.52|1790.52|1810.53|1790.53|1809.04|1789.04|31
1639573590000|2021-12-15 13:06:30|1810.54|1790.54|1811.57|1791.57|1811.61|1791.61|1810.54|1790.54|11
1639573600000|2021-12-15 13:06:40|1811.66|1791.66|1811.79|1791.79|1812.18|1792.18|1811.57|1791.57|17
1639573610000|2021-12-15 13:06:50|1811.78|1791.78|1812.64|1792.64|1812.76|1792.76|1811.73|1791.73|18
1639573620000|2021-12-15 13:07:00|1812.63|1792.63|1813.49|1793.49|1813.56|1793.56|1812.63|1792.63|17
1639573630000|2021-12-15 13:07:10|1813.6|1793.6|1812.97|1792.97|1813.86|1793.86|1812.92|1792.92|26
1639573640000|2021-12-15 13:07:20|1812.89|1792.89|1813.07|1793.07|1813.07|1793.07|1812.89|1792.89|24
1639573650000|2021-12-15 13:07:30|1813.04|1793.04|1812.93|1792.93|1813.07|1793.07|1812.85|1792.85|26
1639573660000|2021-12-15 13:07:40|1812.79|1792.79|1812.71|1792.71|1812.93|1792.93|1812.67|1792.67|27
1639573670000|2021-12-15 13:07:50|1812.73|1792.73|1812.62|1792.62|1812.86|1792.86|1812.19|1792.19|25
1639573680000|2021-12-15 13:08:00|1812.6|1792.6|1810.85|1790.85|1812.6|1792.6|1810.8|1790.8|22
1639573690000|2021-12-15 13:08:10|1810.81|1790.81|1810.36|1790.36|1810.81|1790.81|1810.24|1790.24|28
1639573700000|2021-12-15 13:08:20|1810.45|1790.45|1807.31|1787.31|1810.48|1790.48|1807.31|1787.31|32
1639573710000|2021-12-15 13:08:30|1807.32|1787.32|1807.92|1787.92|1807.98|1787.98|1806.4|1786.4|34
1639573720000|2021-12-15 13:08:40|1807.99|1787.99|1808.88|1788.88|1808.94|1788.94|1807.86|1787.86|33
1639573730000|2021-12-15 13:08:50|1808.9|1788.9|1808.76|1788.76|1809.14|1789.14|1808.57|1788.57|33
1639573740000|2021-12-15 13:09:00|1809.32|1789.32|1810.59|1790.59|1810.59|1790.59|1809.2|1789.2|24
1639573750000|2021-12-15 13:09:10|1810.61|1790.61|1811.33|1791.33|1811.33|1791.33|1810.56|1790.56|29
1639573760000|2021-12-15 13:09:20|1811.36|1791.36|1809.96|1789.96|1811.38|1791.38|1809.85|1789.85|33
1639573770000|2021-12-15 13:09:30|1809.92|1789.92|1809.71|1789.71|1809.97|1789.97|1809.7|1789.7|25
1639573780000|2021-12-15 13:09:40|1809.68|1789.68|1809.69|1789.69|1809.73|1789.73|1809.54|1789.54|22
1639573790000|2021-12-15 13:09:50|1810.16|1790.16|1812.01|1792.01|1812.03|1792.03|1810.1|1790.1|30
1639573800000|2021-12-15 13:10:00|1812.21|1792.21|1812.55|1792.55|1812.69|1792.69|1811.97|1791.97|25
1639573810000|2021-12-15 13:10:10|1812.51|1792.51|1812.71|1792.71|1812.72|1792.72|1811.9|1791.9|21
1639573820000|2021-12-15 13:10:20|1812.51|1792.51|1813.6|1793.6|1813.68|1793.68|1812.51|1792.51|18
1639573830000|2021-12-15 13:10:30|1813.56|1793.56|1813.64|1793.64|1814.29|1794.29|1813.31|1793.31|31
1639573840000|2021-12-15 13:10:40|1813.63|1793.63|1813.21|1793.21|1813.68|1793.68|1813.19|1793.19|21
1639573850000|2021-12-15 13:10:50|1813.22|1793.22|1812.6|1792.6|1813.22|1793.22|1812.48|1792.48|35
1639573860000|2021-12-15 13:11:00|1812.52|1792.52|1814.13|1794.13|1814.13|1794.13|1812.52|1792.52|22
1639573870000|2021-12-15 13:11:10|1814.3|1794.3|1816.61|1796.61|1816.67|1796.67|1814.05|1794.05|33
1639573880000|2021-12-15 13:11:20|1816.6|1796.6|1815.9|1795.9|1817.03|1797.03|1815.9|1795.9|28
1639573890000|2021-12-15 13:11:30|1815.91|1795.91|1815.33|1795.33|1816.26|1796.26|1815.26|1795.26|36
1639573900000|2021-12-15 13:11:40|1815.38|1795.38|1814.99|1794.99|1815.46|1795.46|1814.95|1794.95|30
1639573910000|2021-12-15 13:11:50|1815.07|1795.07|1815.66|1795.66|1815.66|1795.66|1814.94|1794.94|27
1639573920000|2021-12-15 13:12:00|1815.68|1795.68|1815.21|1795.21|1815.84|1795.84|1815.21|1795.21|30
1639573930000|2021-12-15 13:12:10|1814.79|1794.79|1815.71|1795.71|1815.71|1795.71|1814.79|1794.79|18
1639573940000|2021-12-15 13:12:20|1815.64|1795.64|1815.5|1795.5|1815.8|1795.8|1815.48|1795.48|29
1639573950000|2021-12-15 13:12:30|1815.56|1795.56|1815.59|1795.59|1815.74|1795.74|1815.56|1795.56|19
1639573960000|2021-12-15 13:12:40|1815.61|1795.61|1816.5|1796.5|1816.62|1796.62|1815.61|1795.61|18
1639573970000|2021-12-15 13:12:50|1816.49|1796.49|1815.86|1795.86|1816.49|1796.49|1815.44|1795.44|31
1639573980000|2021-12-15 13:13:00|1815.88|1795.88|1816.5|1796.5|1816.65|1796.65|1815.81|1795.81|14
1639573990000|2021-12-15 13:13:10|1816.46|1796.46|1815.82|1795.82|1816.48|1796.48|1815.75|1795.75|30
1639574000000|2021-12-15 13:13:20|1815.87|1795.87|1814.93|1794.93|1816.03|1796.03|1814.93|1794.93|25
1639574010000|2021-12-15 13:13:30|1814.92|1794.92|1814.81|1794.81|1815.37|1795.37|1814.72|1794.72|25
1639574020000|2021-12-15 13:13:40|1814.8|1794.8|1814.84|1794.84|1815.58|1795.58|1814.64|1794.64|22
1639574030000|2021-12-15 13:13:50|1814.83|1794.83|1815.23|1795.23|1815.28|1795.28|1814.75|1794.75|22
1639574040000|2021-12-15 13:14:00|1815.18|1795.18|1814.8|1794.8|1815.34|1795.34|1814.8|1794.8|22
1639574050000|2021-12-15 13:14:10|1814.69|1794.69|1814.54|1794.54|1814.69|1794.69|1813.83|1793.83|20
1639574060000|2021-12-15 13:14:20|1814.51|1794.51|1814.15|1794.15|1814.55|1794.55|1813.81|1793.81|27
1639574070000|2021-12-15 13:14:30|1814.16|1794.16|1813.88|1793.88|1814.21|1794.21|1813.67|1793.67|28
1639574080000|2021-12-15 13:14:40|1813.87|1793.87|1813.51|1793.51|1813.87|1793.87|1812.96|1792.96|29
1639574090000|2021-12-15 13:14:50|1813.44|1793.44|1812.99|1792.99|1813.44|1793.44|1812.98|1792.98|28
1639574100000|2021-12-15 13:15:00|1813|1793|1812.59|1792.59|1813.32|1793.32|1812.59|1792.59|23
1639574110000|2021-12-15 13:15:10|1812.53|1792.53|1811.72|1791.72|1812.53|1792.53|1811.71|1791.71|12
1639574120000|2021-12-15 13:15:20|1811.77|1791.77|1811.72|1791.72|1811.77|1791.77|1811.72|1791.72|2
1639574130000|2021-12-15 13:15:30|1811.79|1791.79|1813.04|1793.04|1813.04|1793.04|1811.72|1791.72|12
1639574140000|2021-12-15 13:15:40|1813.06|1793.06|1814.69|1794.69|1814.69|1794.69|1812.83|1792.83|14
1639574150000|2021-12-15 13:15:50|1814.68|1794.68|1815.15|1795.15|1815.15|1795.15|1814.68|1794.68|5
1639574160000|2021-12-15 13:16:00|1815.18|1795.18|1815.73|1795.73|1816.39|1796.39|1815.18|1795.18|11
1639574170000|2021-12-15 13:16:10|1815.82|1795.82|1816.37|1796.37|1816.37|1796.37|1815.82|1795.82|6
1639574180000|2021-12-15 13:16:20|1816.67|1796.67|1816.68|1796.68|1817.43|1797.43|1816.67|1796.67|14
1639574190000|2021-12-15 13:16:30|1816.69|1796.69|1816.57|1796.57|1816.69|1796.69|1816.18|1796.18|8
1639574200000|2021-12-15 13:16:40|1816.56|1796.56|1815.69|1795.69|1816.94|1796.94|1815.69|1795.69|18
1639574210000|2021-12-15 13:16:50|1815.59|1795.59|1814.42|1794.42|1815.74|1795.74|1814.42|1794.42|13
1639574220000|2021-12-15 13:17:00|1814.4|1794.4|1813.4|1793.4|1814.4|1794.4|1813.4|1793.4|13
1639574230000|2021-12-15 13:17:10|1813.5|1793.5|1813.68|1793.68|1813.68|1793.68|1813.43|1793.43|26
1639574240000|2021-12-15 13:17:20|1813.79|1793.79|1814.69|1794.69|1815.03|1795.03|1813.79|1793.79|27
1639574250000|2021-12-15 13:17:30|1814.62|1794.62|1813.81|1793.81|1814.64|1794.64|1813.73|1793.73|27
1639574260000|2021-12-15 13:17:40|1813.8|1793.8|1813.71|1793.71|1814.35|1794.35|1813.59|1793.59|29
1639574270000|2021-12-15 13:17:50|1813.7|1793.7|1813.91|1793.91|1813.91|1793.91|1813.68|1793.68|10
1639574280000|2021-12-15 13:18:00|1813.9|1793.9|1813.7|1793.7|1814.01|1794.01|1813.1|1793.1|13
1639574290000|2021-12-15 13:18:10|1813.56|1793.56|1812.88|1792.88|1813.62|1793.62|1812.88|1792.88|11
1639574300000|2021-12-15 13:18:20|1812.56|1792.56|1811.97|1791.97|1812.61|1792.61|1811.97|1791.97|10
1639574310000|2021-12-15 13:18:30|1812.17|1792.17|1812.54|1792.54|1812.59|1792.59|1812.17|1792.17|6
1639574320000|2021-12-15 13:18:40|1812.59|1792.59|1812.49|1792.49|1812.59|1792.59|1812.49|1792.49|2
1639574330000|2021-12-15 13:18:50|1812.52|1792.52|1812.68|1792.68|1812.71|1792.71|1812.49|1792.49|16
1639574340000|2021-12-15 13:19:00|1812.47|1792.47|1812.56|1792.56|1812.56|1792.56|1812.36|1792.36|7
1639574350000|2021-12-15 13:19:10|1812.36|1792.36|1812.36|1792.36|1812.36|1792.36|1812.36|1792.36|1
1639574360000|2021-12-15 13:19:20|1812.39|1792.39|1811.01|1791.01|1812.39|1792.39|1811.01|1791.01|17
1639574370000|2021-12-15 13:19:30|1810.94|1790.94|1810.85|1790.85|1810.94|1790.94|1810.3|1790.3|21
1639574380000|2021-12-15 13:19:40|1810.84|1790.84|1810.33|1790.33|1811.03|1791.03|1810.09|1790.09|36
1639574390000|2021-12-15 13:19:50|1810.32|1790.32|1810.26|1790.26|1810.38|1790.38|1810.15|1790.15|27
1639574400000|2021-12-15 13:20:00|1810.25|1790.25|1809.95|1789.95|1810.3|1790.3|1809.93|1789.93|31
1639574410000|2021-12-15 13:20:10|1810.13|1790.13|1811.53|1791.53|1811.72|1791.72|1810.07|1790.07|25
1639574420000|2021-12-15 13:20:20|1811.78|1791.78|1811.75|1791.75|1811.8|1791.8|1811.73|1791.73|6
1639574430000|2021-12-15 13:20:30|1811.98|1791.98|1811.9|1791.9|1812.58|1792.58|1811.84|1791.84|10
1639574440000|2021-12-15 13:20:40|1812.06|1792.06|1810.98|1790.98|1812.26|1792.26|1810.94|1790.94|15
1639574450000|2021-12-15 13:20:50|1810.87|1790.87|1810.47|1790.47|1810.87|1790.87|1810.4|1790.4|22
1639574460000|2021-12-15 13:21:00|1810.44|1790.44|1809.94|1789.94|1810.44|1790.44|1809.83|1789.83|25
1639574470000|2021-12-15 13:21:10|1809.9|1789.9|1810.56|1790.56|1810.65|1790.65|1809.9|1789.9|14
1639574480000|2021-12-15 13:21:20|1810.57|1790.57|1810.85|1790.85|1810.85|1790.85|1810.57|1790.57|8
1639574490000|2021-12-15 13:21:30|1810.91|1790.91|1811.38|1791.38|1811.44|1791.44|1810.91|1790.91|20
1639574500000|2021-12-15 13:21:40|1811.27|1791.27|1810.25|1790.25|1811.27|1791.27|1810.25|1790.25|19
1639574510000|2021-12-15 13:21:50|1809.8|1789.8|1809.88|1789.88|1809.99|1789.99|1809.8|1789.8|4
1639574520000|2021-12-15 13:22:00|1809.56|1789.56|1809.06|1789.06|1809.56|1789.56|1809.03|1789.03|29
1639574530000|2021-12-15 13:22:10|1809.09|1789.09|1809.17|1789.17|1809.29|1789.29|1809.06|1789.06|18
1639574540000|2021-12-15 13:22:20|1809.2|1789.2|1809.35|1789.35|1809.55|1789.55|1809.18|1789.18|25
1639574550000|2021-12-15 13:22:30|1809.4|1789.4|1810.09|1790.09|1810.72|1790.72|1809.35|1789.35|27
1639574560000|2021-12-15 13:22:40|1810.01|1790.01|1810.02|1790.02|1810.13|1790.13|1809.77|1789.77|32
1639574570000|2021-12-15 13:22:50|1810.06|1790.06|1809.03|1789.03|1810.06|1790.06|1808.98|1788.98|21
1639574580000|2021-12-15 13:23:00|1809|1789|1808.51|1788.51|1809.15|1789.15|1808.51|1788.51|21
1639574590000|2021-12-15 13:23:10|1808.52|1788.52|1807.63|1787.63|1808.55|1788.55|1807.58|1787.58|29
1639574600000|2021-12-15 13:23:20|1807.6|1787.6|1806.67|1786.67|1807.79|1787.79|1806.53|1786.53|18
1639574610000|2021-12-15 13:23:30|1806.66|1786.66|1805.44|1785.44|1806.83|1786.83|1805.32|1785.32|18
1639574620000|2021-12-15 13:23:40|1804.99|1784.99|1802.82|1782.82|1805.14|1785.14|1802.82|1782.82|28
1639574630000|2021-12-15 13:23:50|1802.85|1782.85|1802.05|1782.05|1802.85|1782.85|1802.05|1782.05|37
1639574640000|2021-12-15 13:24:00|1802.09|1782.09|1802.98|1782.98|1803.01|1783.01|1802.05|1782.05|36
1639574650000|2021-12-15 13:24:10|1803.16|1783.16|1803.49|1783.49|1803.6|1783.6|1802.69|1782.69|23
1639574660000|2021-12-15 13:24:20|1803.5|1783.5|1803.73|1783.73|1803.73|1783.73|1803.48|1783.48|7
1639574670000|2021-12-15 13:24:30|1803.7|1783.7|1803.87|1783.87|1804.03|1784.03|1803.6|1783.6|19
1639574680000|2021-12-15 13:24:40|1803.84|1783.84|1803.65|1783.65|1804|1784|1803.54|1783.54|21
1639574690000|2021-12-15 13:24:50|1803.63|1783.63|1803.82|1783.82|1803.91|1783.91|1803.61|1783.61|12
1639574700000|2021-12-15 13:25:00|1803.61|1783.61|1803.76|1783.76|1803.77|1783.77|1803.61|1783.61|17
1639574710000|2021-12-15 13:25:10|1803.75|1783.75|1802.9|1782.9|1803.89|1783.89|1802.9|1782.9|23
1639574720000|2021-12-15 13:25:20|1802.94|1782.94|1801.08|1781.08|1802.94|1782.94|1800.89|1780.89|33
1639574730000|2021-12-15 13:25:30|1800.95|1780.95|1801.18|1781.18|1801.33|1781.33|1800.92|1780.92|13
1639574740000|2021-12-15 13:25:40|1801.14|1781.14|1801.37|1781.37|1801.69|1781.69|1800.99|1780.99|20
1639574750000|2021-12-15 13:25:50|1801.38|1781.38|1800.34|1780.34|1801.38|1781.38|1800.29|1780.29|20
1639574760000|2021-12-15 13:26:00|1800.38|1780.38|1802.16|1782.16|1802.16|1782.16|1800.34|1780.34|16
1639574770000|2021-12-15 13:26:10|1802.18|1782.18|1802.53|1782.53|1802.53|1782.53|1801.96|1781.96|4
1639574780000|2021-12-15 13:26:20|1802.47|1782.47|1803.28|1783.28|1803.3|1783.3|1802.47|1782.47|13
1639574790000|2021-12-15 13:26:30|1803.27|1783.27|1803.86|1783.86|1803.86|1783.86|1803.23|1783.23|10
1639574800000|2021-12-15 13:26:40|1803.79|1783.79|1803.7|1783.7|1804.39|1784.39|1803.7|1783.7|19
1639574810000|2021-12-15 13:26:50|1803.86|1783.86|1806.8|1786.8|1807.15|1787.15|1803.86|1783.86|33
1639574820000|2021-12-15 13:27:00|1806.74|1786.74|1807.77|1787.77|1807.85|1787.85|1806.61|1786.61|32
1639574830000|2021-12-15 13:27:10|1807.82|1787.82|1808.34|1788.34|1808.37|1788.37|1807.76|1787.76|20
1639574840000|2021-12-15 13:27:20|1808.36|1788.36|1809.46|1789.46|1809.48|1789.48|1808.36|1788.36|23
1639574850000|2021-12-15 13:27:30|1809.24|1789.24|1808.62|1788.62|1809.57|1789.57|1808.52|1788.52|27
1639574860000|2021-12-15 13:27:40|1808.55|1788.55|1808.06|1788.06|1808.93|1788.93|1807.89|1787.89|33
1639574870000|2021-12-15 13:27:50|1808.09|1788.09|1808.2|1788.2|1808.64|1788.64|1807.98|1787.98|33
1639574880000|2021-12-15 13:28:00|1808.01|1788.01|1807.59|1787.59|1808.18|1788.18|1807.37|1787.37|32
1639574890000|2021-12-15 13:28:10|1807.6|1787.6|1807.95|1787.95|1808.04|1788.04|1807.58|1787.58|24
1639574900000|2021-12-15 13:28:20|1807.93|1787.93|1808.52|1788.52|1808.71|1788.71|1807.87|1787.87|32
1639574910000|2021-12-15 13:28:30|1808.53|1788.53|1808.57|1788.57|1808.89|1788.89|1808.5|1788.5|28
1639574920000|2021-12-15 13:28:40|1808.58|1788.58|1807.18|1787.18|1808.61|1788.61|1807.18|1787.18|26
1639574930000|2021-12-15 13:28:50|1807.24|1787.24|1807.79|1787.79|1807.79|1787.79|1806.56|1786.56|32
1639574940000|2021-12-15 13:29:00|1807.77|1787.77|1807.91|1787.91|1807.91|1787.91|1807.59|1787.59|12
1639574950000|2021-12-15 13:29:10|1807.9|1787.9|1808.48|1788.48|1808.54|1788.54|1807.9|1787.9|16
1639574960000|2021-12-15 13:29:20|1808.53|1788.53|1809.28|1789.28|1809.28|1789.28|1808.53|1788.53|15
1639574970000|2021-12-15 13:29:30|1809.23|1789.23|1809.22|1789.22|1809.28|1789.28|1809.22|1789.22|3
1639574980000|2021-12-15 13:29:40|1809.32|1789.32|1809.17|1789.17|1809.32|1789.32|1808.77|1788.77|13
1639574990000|2021-12-15 13:29:50|1809.39|1789.39|1809.46|1789.46|1809.46|1789.46|1809.35|1789.35|8
1639575000000|2021-12-15 13:30:00|1809.41|1789.41|1809.35|1789.35|1809.41|1789.41|1808.94|1788.94|21
1639575010000|2021-12-15 13:30:10|1809.34|1789.34|1808.8|1788.8|1809.35|1789.35|1808.8|1788.8|25
1639575020000|2021-12-15 13:30:20|1808.81|1788.81|1809.48|1789.48|1809.52|1789.52|1808.77|1788.77|25
1639575030000|2021-12-15 13:30:30|1809.46|1789.46|1809.67|1789.67|1809.77|1789.77|1809.45|1789.45|14
1639575040000|2021-12-15 13:30:40|1809.72|1789.72|1811.56|1791.56|1811.56|1791.56|1809.72|1789.72|23
1639575050000|2021-12-15 13:30:50|1811.61|1791.61|1811.5|1791.5|1811.87|1791.87|1811.45|1791.45|14
1639575060000|2021-12-15 13:31:00|1811.58|1791.58|1811.8|1791.8|1812.57|1792.57|1811.58|1791.58|23
1639575070000|2021-12-15 13:31:10|1811.76|1791.76|1813.84|1793.84|1813.9|1793.9|1811.67|1791.67|29
1639575080000|2021-12-15 13:31:20|1813.86|1793.86|1812.69|1792.69|1814.41|1794.41|1812.56|1792.56|35
1639575090000|2021-12-15 13:31:30|1812.73|1792.73|1813.52|1793.52|1813.57|1793.57|1812.7|1792.7|33
1639575100000|2021-12-15 13:31:40|1813.76|1793.76|1813.33|1793.33|1813.85|1793.85|1813.32|1793.32|29
1639575110000|2021-12-15 13:31:50|1813.34|1793.34|1813.15|1793.15|1813.49|1793.49|1813.03|1793.03|24
1639575120000|2021-12-15 13:32:00|1813.13|1793.13|1812.7|1792.7|1813.3|1793.3|1812.4|1792.4|34
1639575130000|2021-12-15 13:32:10|1812.69|1792.69|1811.47|1791.47|1812.69|1792.69|1811.29|1791.29|29
1639575140000|2021-12-15 13:32:20|1811.48|1791.48|1811.71|1791.71|1811.72|1791.72|1811.39|1791.39|30
1639575150000|2021-12-15 13:32:30|1811.6|1791.6|1813.25|1793.25|1813.25|1793.25|1811.59|1791.59|26
1639575160000|2021-12-15 13:32:40|1813.29|1793.29|1813.56|1793.56|1813.92|1793.92|1812.75|1792.75|24
1639575170000|2021-12-15 13:32:50|1813.57|1793.57|1813.41|1793.41|1813.58|1793.58|1813.32|1793.32|18
1639575180000|2021-12-15 13:33:00|1813.38|1793.38|1813.1|1793.1|1813.38|1793.38|1813.09|1793.09|5
1639575190000|2021-12-15 13:33:10|1813.11|1793.11|1813.33|1793.33|1813.36|1793.36|1812.99|1792.99|22
1639575200000|2021-12-15 13:33:20|1813.34|1793.34|1813.69|1793.69|1813.9|1793.9|1813.34|1793.34|22
1639575210000|2021-12-15 13:33:30|1813.61|1793.61|1812.8|1792.8|1813.61|1793.61|1812.72|1792.72|27
1639575220000|2021-12-15 13:33:40|1812.77|1792.77|1813.58|1793.58|1813.63|1793.63|1812.66|1792.66|23
1639575230000|2021-12-15 13:33:50|1813.66|1793.66|1812.2|1792.2|1813.66|1793.66|1812.08|1792.08|22
1639575240000|2021-12-15 13:34:00|1812.28|1792.28|1810.49|1790.49|1812.28|1792.28|1810.48|1790.48|30
1639575250000|2021-12-15 13:34:10|1810.51|1790.51|1810.12|1790.12|1810.58|1790.58|1810.02|1790.02|24
1639575260000|2021-12-15 13:34:20|1810.11|1790.11|1810.1|1790.1|1810.25|1790.25|1810.07|1790.07|17
1639575270000|2021-12-15 13:34:30|1810.09|1790.09|1810.58|1790.58|1810.58|1790.58|1810.01|1790.01|25
1639575280000|2021-12-15 13:34:40|1810.57|1790.57|1810.66|1790.66|1810.81|1790.81|1810.57|1790.57|22
1639575290000|2021-12-15 13:34:50|1810.67|1790.67|1810.65|1790.65|1810.9|1790.9|1810.62|1790.62|23
1639575300000|2021-12-15 13:35:00|1810.63|1790.63|1809.83|1789.83|1810.77|1790.77|1809.83|1789.83|24
1639575310000|2021-12-15 13:35:10|1809.81|1789.81|1809.77|1789.77|1810.18|1790.18|1809.77|1789.77|31
1639575320000|2021-12-15 13:35:20|1809.76|1789.76|1810.87|1790.87|1810.91|1790.91|1809.76|1789.76|23
1639575330000|2021-12-15 13:35:30|1810.81|1790.81|1811.44|1791.44|1811.89|1791.89|1810.77|1790.77|24
1639575340000|2021-12-15 13:35:40|1811.43|1791.43|1812.37|1792.37|1812.37|1792.37|1811.41|1791.41|12
1639575350000|2021-12-15 13:35:50|1812.32|1792.32|1812.4|1792.4|1812.5|1792.5|1812.32|1792.32|8
1639575360000|2021-12-15 13:36:00|1812.42|1792.42|1812.61|1792.61|1812.61|1792.61|1812.42|1792.42|3
1639575370000|2021-12-15 13:36:10|1812.63|1792.63|1813.24|1793.24|1813.34|1793.34|1812.54|1792.54|9
1639575380000|2021-12-15 13:36:20|1813.39|1793.39|1813.53|1793.53|1813.87|1793.87|1813.36|1793.36|25
1639575390000|2021-12-15 13:36:30|1813.55|1793.55|1814.47|1794.47|1814.52|1794.52|1813.55|1793.55|11
1639575400000|2021-12-15 13:36:40|1814.53|1794.53|1813.83|1793.83|1814.6|1794.6|1813.83|1793.83|16
1639575410000|2021-12-15 13:36:50|1813.6|1793.6|1813.3|1793.3|1813.6|1793.6|1813.21|1793.21|18
1639575420000|2021-12-15 13:37:00|1813.48|1793.48|1817.37|1797.37|1817.37|1797.37|1813.48|1793.48|26
1639575430000|2021-12-15 13:37:10|1817.35|1797.35|1817.37|1797.37|1817.38|1797.38|1817.16|1797.16|14
1639575440000|2021-12-15 13:37:20|1817.38|1797.38|1815.89|1795.89|1817.41|1797.41|1815.89|1795.89|26
1639575450000|2021-12-15 13:37:30|1815.86|1795.86|1816.36|1796.36|1816.36|1796.36|1815.07|1795.07|35
1639575460000|2021-12-15 13:37:40|1816.34|1796.34|1816.43|1796.43|1816.44|1796.44|1815.7|1795.7|33
1639575470000|2021-12-15 13:37:50|1816.39|1796.39|1816.34|1796.34|1816.56|1796.56|1816.1|1796.1|31
1639575480000|2021-12-15 13:38:00|1816.26|1796.26|1815.62|1795.62|1816.26|1796.26|1815.48|1795.48|26
1639575490000|2021-12-15 13:38:10|1815.65|1795.65|1816.79|1796.79|1816.85|1796.85|1815.6|1795.6|20
1639575500000|2021-12-15 13:38:20|1816.83|1796.83|1817.8|1797.8|1817.84|1797.84|1816.83|1796.83|20
1639575510000|2021-12-15 13:38:30|1817.63|1797.63|1818.72|1798.72|1819.07|1799.07|1817.63|1797.63|26
1639575520000|2021-12-15 13:38:40|1818.75|1798.75|1818.71|1798.71|1818.93|1798.93|1818.57|1798.57|11
1639575530000|2021-12-15 13:38:50|1818.92|1798.92|1819.55|1799.55|1819.56|1799.56|1818.63|1798.63|14
1639575540000|2021-12-15 13:39:00|1819.68|1799.68|1819.8|1799.8|1819.95|1799.95|1819.68|1799.68|28
1639575550000|2021-12-15 13:39:10|1819.83|1799.83|1819.55|1799.55|1819.83|1799.83|1819.51|1799.51|24
1639575560000|2021-12-15 13:39:20|1819.53|1799.53|1819.66|1799.66|1819.66|1799.66|1819.52|1799.52|23
1639575570000|2021-12-15 13:39:30|1819.67|1799.67|1819.79|1799.79|1819.97|1799.97|1819.59|1799.59|25
1639575580000|2021-12-15 13:39:40|1819.76|1799.76|1819.26|1799.26|1819.84|1799.84|1818.91|1798.91|26
1639575590000|2021-12-15 13:39:50|1819.27|1799.27|1819.79|1799.79|1819.79|1799.79|1818.76|1798.76|33
1639575600000|2021-12-15 13:40:00|1819.64|1799.64|1819.4|1799.4|1819.64|1799.64|1819.31|1799.31|29
1639575610000|2021-12-15 13:40:10|1819.39|1799.39|1817.12|1797.12|1819.51|1799.51|1817.12|1797.12|31
1639575620000|2021-12-15 13:40:20|1817.03|1797.03|1816.14|1796.14|1817.03|1797.03|1816.14|1796.14|20
1639575630000|2021-12-15 13:40:30|1816.2|1796.2|1814.59|1794.59|1816.2|1796.2|1814.56|1794.56|33
1639575640000|2021-12-15 13:40:40|1814.6|1794.6|1814.88|1794.88|1815.23|1795.23|1814.6|1794.6|20
1639575650000|2021-12-15 13:40:50|1814.92|1794.92|1814.83|1794.83|1814.94|1794.94|1814.52|1794.52|22
1639575660000|2021-12-15 13:41:00|1814.64|1794.64|1814.8|1794.8|1814.84|1794.84|1814.56|1794.56|16
1639575670000|2021-12-15 13:41:10|1814.81|1794.81|1814.68|1794.68|1814.85|1794.85|1814.55|1794.55|22
1639575680000|2021-12-15 13:41:20|1814.67|1794.67|1815.55|1795.55|1816.08|1796.08|1814.62|1794.62|23
1639575690000|2021-12-15 13:41:30|1816.5|1796.5|1815.65|1795.65|1816.5|1796.5|1815.58|1795.58|28
1639575700000|2021-12-15 13:41:40|1815.68|1795.68|1815.83|1795.83|1816.19|1796.19|1815.68|1795.68|9
1639575710000|2021-12-15 13:41:50|1815.67|1795.67|1815.94|1795.94|1816.37|1796.37|1815.67|1795.67|17
1639575720000|2021-12-15 13:42:00|1816.44|1796.44|1816.54|1796.54|1816.68|1796.68|1816.44|1796.44|6
1639575730000|2021-12-15 13:42:10|1816.56|1796.56|1816.46|1796.46|1816.59|1796.59|1816.46|1796.46|7
1639575740000|2021-12-15 13:42:20|1816.48|1796.48|1817.74|1797.74|1817.74|1797.74|1816.48|1796.48|29
1639575750000|2021-12-15 13:42:30|1817.71|1797.71|1818.05|1798.05|1818.16|1798.16|1817.68|1797.68|23
1639575760000|2021-12-15 13:42:40|1818.08|1798.08|1817.77|1797.77|1818.15|1798.15|1817.77|1797.77|16
1639575770000|2021-12-15 13:42:50|1817.82|1797.82|1816.69|1796.69|1817.82|1797.82|1816.53|1796.53|24
1639575780000|2021-12-15 13:43:00|1816.66|1796.66|1816.76|1796.76|1816.83|1796.83|1816.53|1796.53|30
1639575790000|2021-12-15 13:43:10|1816.68|1796.68|1817.46|1797.46|1817.46|1797.46|1816.68|1796.68|23
1639575800000|2021-12-15 13:43:20|1817.5|1797.5|1816.93|1796.93|1817.51|1797.51|1816.93|1796.93|19
1639575810000|2021-12-15 13:43:30|1816.9|1796.9|1817.24|1797.24|1817.34|1797.34|1816.75|1796.75|27
1639575820000|2021-12-15 13:43:40|1817.15|1797.15|1817.68|1797.68|1817.73|1797.73|1817.08|1797.08|25
1639575830000|2021-12-15 13:43:50|1817.97|1797.97|1817.8|1797.8|1818.01|1798.01|1817.66|1797.66|14
1639575840000|2021-12-15 13:44:00|1817.83|1797.83|1818.11|1798.11|1818.12|1798.12|1817.83|1797.83|13
1639575850000|2021-12-15 13:44:10|1818.14|1798.14|1818.03|1798.03|1818.14|1798.14|1817.97|1797.97|17
1639575860000|2021-12-15 13:44:20|1817.97|1797.97|1816.54|1796.54|1817.98|1797.98|1816.54|1796.54|21
1639575870000|2021-12-15 13:44:30|1816.68|1796.68|1815.86|1795.86|1816.68|1796.68|1815.73|1795.73|26
1639575880000|2021-12-15 13:44:40|1815.87|1795.87|1815.73|1795.73|1816.04|1796.04|1815.73|1795.73|19
1639575890000|2021-12-15 13:44:50|1815.78|1795.78|1816.11|1796.11|1816.18|1796.18|1815.78|1795.78|24
1639575900000|2021-12-15 13:45:00|1816.12|1796.12|1816.62|1796.62|1816.62|1796.62|1815.85|1795.85|22
1639575910000|2021-12-15 13:45:10|1816.65|1796.65|1818.81|1798.81|1818.86|1798.86|1816.65|1796.65|30
1639575920000|2021-12-15 13:45:20|1818.79|1798.79|1820.11|1800.11|1820.11|1800.11|1818.79|1798.79|28
1639575930000|2021-12-15 13:45:30|1819.65|1799.65|1819.35|1799.35|1819.65|1799.65|1819.27|1799.27|22
1639575940000|2021-12-15 13:45:40|1819.34|1799.34|1821.48|1801.48|1821.55|1801.55|1819.29|1799.29|23
1639575950000|2021-12-15 13:45:50|1821.57|1801.57|1820.79|1800.79|1821.68|1801.68|1820.78|1800.78|33
1639575960000|2021-12-15 13:46:00|1820.51|1800.51|1819.16|1799.16|1820.51|1800.51|1819.15|1799.15|32
1639575970000|2021-12-15 13:46:10|1818.98|1798.98|1820.41|1800.41|1820.41|1800.41|1818.98|1798.98|24
1639575980000|2021-12-15 13:46:20|1820.42|1800.42|1820.59|1800.59|1820.59|1800.59|1820.41|1800.41|7
1639575990000|2021-12-15 13:46:30|1820.6|1800.6|1821.47|1801.47|1821.47|1801.47|1820.6|1800.6|8
1639576000000|2021-12-15 13:46:40|1821.44|1801.44|1821.47|1801.47|1821.51|1801.51|1821.44|1801.44|7
1639576010000|2021-12-15 13:46:50|1821.51|1801.51|1821.43|1801.43|1821.51|1801.51|1821.29|1801.29|12
1639576020000|2021-12-15 13:47:00|1821.46|1801.46|1821.41|1801.41|1821.46|1801.46|1821.4|1801.4|14
1639576030000|2021-12-15 13:47:10|1821.42|1801.42|1822|1802|1822.1|1802.1|1821.39|1801.39|24
1639576040000|2021-12-15 13:47:20|1821.86|1801.86|1822.08|1802.08|1822.17|1802.17|1821.84|1801.84|13
1639576050000|2021-12-15 13:47:30|1822.01|1802.01|1821.99|1801.99|1822.21|1802.21|1821.56|1801.56|17
1639576060000|2021-12-15 13:47:40|1822.01|1802.01|1822.34|1802.34|1822.34|1802.34|1821.97|1801.97|5
1639576070000|2021-12-15 13:47:50|1822.26|1802.26|1822.32|1802.32|1822.35|1802.35|1822.26|1802.26|7
1639576080000|2021-12-15 13:48:00|1822.35|1802.35|1822.61|1802.61|1822.61|1802.61|1822.3|1802.3|4
1639576090000|2021-12-15 13:48:10|1822.38|1802.38|1822.22|1802.22|1822.62|1802.62|1822.22|1802.22|12
1639576100000|2021-12-15 13:48:20|1821.75|1801.75|1821.52|1801.52|1821.94|1801.94|1821.51|1801.51|17
1639576110000|2021-12-15 13:48:30|1821.58|1801.58|1822.24|1802.24|1822.24|1802.24|1821.58|1801.58|9
1639576120000|2021-12-15 13:48:40|1822.27|1802.27|1822.29|1802.29|1822.36|1802.36|1822.27|1802.27|4
1639576130000|2021-12-15 13:48:50|1822.61|1802.61|1822.59|1802.59|1822.65|1802.65|1822.54|1802.54|7
1639576140000|2021-12-15 13:49:00|1822.58|1802.58|1822.63|1802.63|1822.63|1802.63|1822.58|1802.58|4
1639576150000|2021-12-15 13:49:10|1822.6|1802.6|1821.63|1801.63|1822.6|1802.6|1821.63|1801.63|20
1639576160000|2021-12-15 13:49:20|1821.62|1801.62|1822.11|1802.11|1822.11|1802.11|1821.62|1801.62|24
1639576170000|2021-12-15 13:49:30|1822.12|1802.12|1822.08|1802.08|1822.12|1802.12|1821.77|1801.77|21
1639576180000|2021-12-15 13:49:40|1822|1802|1821.49|1801.49|1822|1802|1821.48|1801.48|7
1639576190000|2021-12-15 13:49:50|1821.39|1801.39|1820.31|1800.31|1821.39|1801.39|1820.31|1800.31|22
1639576200000|2021-12-15 13:50:00|1820.25|1800.25|1818.24|1798.24|1820.44|1800.44|1818.24|1798.24|32
1639576210000|2021-12-15 13:50:10|1818.23|1798.23|1817.92|1797.92|1818.23|1798.23|1817.92|1797.92|18
1639576220000|2021-12-15 13:50:20|1817.94|1797.94|1817.91|1797.91|1817.94|1797.94|1817.89|1797.89|15
1639576230000|2021-12-15 13:50:30|1817.93|1797.93|1817.53|1797.53|1817.93|1797.93|1817.49|1797.49|9
1639576240000|2021-12-15 13:50:40|1817.54|1797.54|1817.11|1797.11|1817.57|1797.57|1816.97|1796.97|22
1639576250000|2021-12-15 13:50:50|1817.14|1797.14|1816.68|1796.68|1817.21|1797.21|1816.58|1796.58|15
1639576260000|2021-12-15 13:51:00|1816.76|1796.76|1817.49|1797.49|1817.49|1797.49|1816.76|1796.76|17
1639576270000|2021-12-15 13:51:10|1817.48|1797.48|1819.01|1799.01|1819.01|1799.01|1817.46|1797.46|23
1639576280000|2021-12-15 13:51:20|1818.52|1798.52|1817.72|1797.72|1818.79|1798.79|1817.72|1797.72|18
1639576290000|2021-12-15 13:51:30|1817.71|1797.71|1816.12|1796.12|1817.71|1797.71|1816.02|1796.02|22
1639576300000|2021-12-15 13:51:40|1816.13|1796.13|1814.96|1794.96|1816.13|1796.13|1814.77|1794.77|29
1639576310000|2021-12-15 13:51:50|1814.97|1794.97|1814.77|1794.77|1815.26|1795.26|1814.77|1794.77|32
1639576320000|2021-12-15 13:52:00|1814.7|1794.7|1813.15|1793.15|1814.95|1794.95|1813.14|1793.14|30
1639576330000|2021-12-15 13:52:10|1813.18|1793.18|1812.41|1792.41|1813.25|1793.25|1812.4|1792.4|22
1639576340000|2021-12-15 13:52:20|1812.31|1792.31|1813.35|1793.35|1813.38|1793.38|1812.31|1792.31|29
1639576350000|2021-12-15 13:52:30|1813.33|1793.33|1814.62|1794.62|1814.74|1794.74|1813.33|1793.33|28
1639576360000|2021-12-15 13:52:40|1814.6|1794.6|1814.64|1794.64|1814.65|1794.65|1814.44|1794.44|23
1639576370000|2021-12-15 13:52:50|1814.65|1794.65|1815.17|1795.17|1815.5|1795.5|1814.65|1794.65|22
1639576380000|2021-12-15 13:53:00|1815.46|1795.46|1816.19|1796.19|1816.75|1796.75|1815.46|1795.46|28
1639576390000|2021-12-15 13:53:10|1816.28|1796.28|1814.73|1794.73|1816.37|1796.37|1814.66|1794.66|25
1639576400000|2021-12-15 13:53:20|1814.72|1794.72|1814.7|1794.7|1815.04|1795.04|1814.26|1794.26|27
1639576410000|2021-12-15 13:53:30|1814.82|1794.82|1814.81|1794.81|1814.91|1794.91|1814.76|1794.76|28
1639576420000|2021-12-15 13:53:40|1814.86|1794.86|1814.92|1794.92|1814.96|1794.96|1814.86|1794.86|14
1639576430000|2021-12-15 13:53:50|1814.86|1794.86|1815.46|1795.46|1815.46|1795.46|1814.81|1794.81|19
1639576440000|2021-12-15 13:54:00|1815.45|1795.45|1815.59|1795.59|1815.59|1795.59|1815.45|1795.45|8
1639576450000|2021-12-15 13:54:10|1815.56|1795.56|1815.59|1795.59|1815.62|1795.62|1815.54|1795.54|5
1639576460000|2021-12-15 13:54:20|1815.58|1795.58|1814.9|1794.9|1815.6|1795.6|1814.75|1794.75|19
1639576470000|2021-12-15 13:54:30|1814.73|1794.73|1813.96|1793.96|1814.73|1794.73|1813.91|1793.91|16
1639576480000|2021-12-15 13:54:40|1813.87|1793.87|1812.03|1792.03|1813.87|1793.87|1811.99|1791.99|34
1639576490000|2021-12-15 13:54:50|1811.97|1791.97|1812|1792|1812.4|1792.4|1811.71|1791.71|28
1639576500000|2021-12-15 13:55:00|1811.97|1791.97|1812.44|1792.44|1812.44|1792.44|1811.68|1791.68|23
1639576510000|2021-12-15 13:55:10|1812.38|1792.38|1812.58|1792.58|1812.58|1792.58|1812.38|1792.38|8
1639576520000|2021-12-15 13:55:20|1812.56|1792.56|1812.69|1792.69|1813.14|1793.14|1812.56|1792.56|12
1639576530000|2021-12-15 13:55:30|1812.71|1792.71|1812.77|1792.77|1812.97|1792.97|1812.55|1792.55|13
1639576540000|2021-12-15 13:55:40|1812.76|1792.76|1812.82|1792.82|1812.82|1792.82|1812.76|1792.76|2
1639576550000|2021-12-15 13:55:50|1812.76|1792.76|1812.76|1792.76|1812.81|1792.81|1812.76|1792.76|3
1639576560000|2021-12-15 13:56:00|1812.75|1792.75|1812.77|1792.77|1812.82|1792.82|1812.75|1792.75|3
1639576570000|2021-12-15 13:56:10|1812.95|1792.95|1814.31|1794.31|1814.45|1794.45|1812.78|1792.78|15
1639576580000|2021-12-15 13:56:20|1813.88|1793.88|1813.75|1793.75|1814.11|1794.11|1813.69|1793.69|11
1639576590000|2021-12-15 13:56:30|1813.73|1793.73|1812.09|1792.09|1813.73|1793.73|1812.04|1792.04|30
1639576600000|2021-12-15 13:56:40|1812.13|1792.13|1810.94|1790.94|1812.32|1792.32|1810.69|1790.69|26
1639576610000|2021-12-15 13:56:50|1810.82|1790.82|1810.27|1790.27|1811.05|1791.05|1810.27|1790.27|26
1639576620000|2021-12-15 13:57:00|1810.29|1790.29|1809.65|1789.65|1810.29|1790.29|1809.19|1789.19|19
1639576630000|2021-12-15 13:57:10|1810.1|1790.1|1809.09|1789.09|1810.1|1790.1|1808.83|1788.83|21
1639576640000|2021-12-15 13:57:20|1808.94|1788.94|1808.55|1788.55|1809.68|1789.68|1808.55|1788.55|34
1639576650000|2021-12-15 13:57:30|1808.73|1788.73|1808.65|1788.65|1808.73|1788.73|1808.54|1788.54|29
1639576660000|2021-12-15 13:57:40|1808.62|1788.62|1808.93|1788.93|1808.93|1788.93|1808.49|1788.49|26
1639576670000|2021-12-15 13:57:50|1808.91|1788.91|1808.33|1788.33|1808.91|1788.91|1808.21|1788.21|32
1639576680000|2021-12-15 13:58:00|1808.27|1788.27|1808.21|1788.21|1808.97|1788.97|1808.06|1788.06|24
1639576690000|2021-12-15 13:58:10|1808.16|1788.16|1807.82|1787.82|1808.21|1788.21|1807.82|1787.82|9
1639576700000|2021-12-15 13:58:20|1807.85|1787.85|1807.53|1787.53|1807.85|1787.85|1807.48|1787.48|5
1639576710000|2021-12-15 13:58:30|1807.61|1787.61|1808.85|1788.85|1808.92|1788.92|1807.61|1787.61|19
1639576720000|2021-12-15 13:58:40|1809.09|1789.09|1809.96|1789.96|1809.96|1789.96|1809.08|1789.08|28
1639576730000|2021-12-15 13:58:50|1809.94|1789.94|1810.1|1790.1|1810.23|1790.23|1809.87|1789.87|17
1639576740000|2021-12-15 13:59:00|1810.09|1790.09|1810.41|1790.41|1810.41|1790.41|1809.7|1789.7|19
1639576750000|2021-12-15 13:59:10|1810.51|1790.51|1811.71|1791.71|1811.71|1791.71|1810.34|1790.34|22
1639576760000|2021-12-15 13:59:20|1811.5|1791.5|1812.37|1792.37|1812.37|1792.37|1811.5|1791.5|9
1639576770000|2021-12-15 13:59:30|1812.16|1792.16|1811.18|1791.18|1812.16|1792.16|1811|1791|11
1639576780000|2021-12-15 13:59:40|1811.11|1791.11|1811.15|1791.15|1811.24|1791.24|1810.73|1790.73|6
1639576790000|2021-12-15 13:59:50|1811.18|1791.18|1811.15|1791.15|1811.18|1791.18|1811.15|1791.15|2
1639576800000|2021-12-15 14:00:00|1811.25|1791.25|1809.99|1789.99|1811.25|1791.25|1809.99|1789.99|10
1639576810000|2021-12-15 14:00:10|1809.81|1789.81|1810.28|1790.28|1810.33|1790.33|1809.6|1789.6|25
1639576820000|2021-12-15 14:00:20|1810.3|1790.3|1810.99|1790.99|1811.43|1791.43|1810.3|1790.3|20
1639576830000|2021-12-15 14:00:30|1810.98|1790.98|1810.8|1790.8|1810.98|1790.98|1810.7|1790.7|9
1639576840000|2021-12-15 14:00:40|1810.62|1790.62|1811.3|1791.3|1811.3|1791.3|1810.62|1790.62|6
1639576850000|2021-12-15 14:00:50|1811.23|1791.23|1809.58|1789.58|1811.23|1791.23|1809.58|1789.58|25
1639576860000|2021-12-15 14:01:00|1809.6|1789.6|1808.41|1788.41|1809.69|1789.69|1808.4|1788.4|29
1639576870000|2021-12-15 14:01:10|1808.4|1788.4|1807.59|1787.59|1808.4|1788.4|1807.4|1787.4|28
1639576880000|2021-12-15 14:01:20|1807.58|1787.58|1807.96|1787.96|1808.53|1788.53|1807.45|1787.45|28
1639576890000|2021-12-15 14:01:30|1807.95|1787.95|1809.41|1789.41|1809.42|1789.42|1807.95|1787.95|21
1639576900000|2021-12-15 14:01:40|1809.45|1789.45|1809.52|1789.52|1809.58|1789.58|1809.45|1789.45|14
1639576910000|2021-12-15 14:01:50|1809.83|1789.83|1809.8|1789.8|1809.9|1789.9|1809.65|1789.65|11
1639576920000|2021-12-15 14:02:00|1809.82|1789.82|1809.45|1789.45|1809.82|1789.82|1809.43|1789.43|17
1639576930000|2021-12-15 14:02:10|1809.46|1789.46|1809.13|1789.13|1809.46|1789.46|1808.94|1788.94|24
1639576940000|2021-12-15 14:02:20|1808.91|1788.91|1808.89|1788.89|1809.3|1789.3|1808.74|1788.74|22
1639576950000|2021-12-15 14:02:30|1808.88|1788.88|1808.93|1788.93|1809.33|1789.33|1808.88|1788.88|17
1639576960000|2021-12-15 14:02:40|1808.79|1788.79|1808.43|1788.43|1809.15|1789.15|1808.34|1788.34|29
1639576970000|2021-12-15 14:02:50|1808.4|1788.4|1809.27|1789.27|1809.27|1789.27|1808.35|1788.35|25
1639576980000|2021-12-15 14:03:00|1809.37|1789.37|1809.84|1789.84|1809.99|1789.99|1809.37|1789.37|6
1639576990000|2021-12-15 14:03:10|1809.81|1789.81|1810.73|1790.73|1810.84|1790.84|1809.81|1789.81|11
1639577000000|2021-12-15 14:03:20|1810.63|1790.63|1810.63|1790.63|1810.63|1790.63|1810.63|1790.63|1
1639577010000|2021-12-15 14:03:30|1810.55|1790.55|1809.49|1789.49|1810.55|1790.55|1809.2|1789.2|26
1639577020000|2021-12-15 14:03:40|1809.6|1789.6|1809.48|1789.48|1809.71|1789.71|1809.33|1789.33|29
1639577030000|2021-12-15 14:03:50|1809.49|1789.49|1809.45|1789.45|1809.59|1789.59|1809.41|1789.41|21
1639577040000|2021-12-15 14:04:00|1809.43|1789.43|1809.37|1789.37|1809.51|1789.51|1809.36|1789.36|23
1639577050000|2021-12-15 14:04:10|1809.38|1789.38|1808.27|1788.27|1809.48|1789.48|1808.27|1788.27|25
1639577060000|2021-12-15 14:04:20|1808.25|1788.25|1807.98|1787.98|1808.29|1788.29|1807.88|1787.88|25
1639577070000|2021-12-15 14:04:30|1808.02|1788.02|1808.84|1788.84|1809|1789|1808.02|1788.02|26
1639577080000|2021-12-15 14:04:40|1809.05|1789.05|1808.82|1788.82|1809.05|1789.05|1808.76|1788.76|25
1639577090000|2021-12-15 14:04:50|1808.78|1788.78|1809.53|1789.53|1809.58|1789.58|1808.72|1788.72|23
1639577100000|2021-12-15 14:05:00|1809.55|1789.55|1810.74|1790.74|1810.75|1790.75|1809.55|1789.55|17
1639577110000|2021-12-15 14:05:10|1810.69|1790.69|1810.59|1790.59|1811.3|1791.3|1810.58|1790.58|16
1639577120000|2021-12-15 14:05:20|1810.55|1790.55|1810.25|1790.25|1810.55|1790.55|1810.22|1790.22|30
1639577130000|2021-12-15 14:05:30|1810.26|1790.26|1810|1790|1810.27|1790.27|1809.87|1789.87|27
1639577140000|2021-12-15 14:05:40|1809.92|1789.92|1809.92|1789.92|1810.14|1790.14|1809.92|1789.92|25
1639577150000|2021-12-15 14:05:50|1809.91|1789.91|1809.59|1789.59|1810.13|1790.13|1809.59|1789.59|27
1639577160000|2021-12-15 14:06:00|1809.6|1789.6|1809.18|1789.18|1809.62|1789.62|1809.15|1789.15|26
1639577170000|2021-12-15 14:06:10|1809.05|1789.05|1808.66|1788.66|1809.3|1789.3|1808.61|1788.61|33
1639577180000|2021-12-15 14:06:20|1808.64|1788.64|1809.01|1789.01|1809.01|1789.01|1808.64|1788.64|27
1639577190000|2021-12-15 14:06:30|1808.98|1788.98|1808.86|1788.86|1809.09|1789.09|1808.86|1788.86|21
1639577200000|2021-12-15 14:06:40|1808.79|1788.79|1808.68|1788.68|1808.84|1788.84|1808.68|1788.68|28
1639577210000|2021-12-15 14:06:50|1808.7|1788.7|1808.79|1788.79|1808.87|1788.87|1808.7|1788.7|15
1639577220000|2021-12-15 14:07:00|1808.85|1788.85|1808.31|1788.31|1808.92|1788.92|1808.31|1788.31|24
1639577230000|2021-12-15 14:07:10|1808.14|1788.14|1807.16|1787.16|1808.2|1788.2|1807.1|1787.1|23
1639577240000|2021-12-15 14:07:20|1807.62|1787.62|1808.24|1788.24|1808.29|1788.29|1807.62|1787.62|25
1639577250000|2021-12-15 14:07:30|1808.42|1788.42|1808.95|1788.95|1809.06|1789.06|1808.06|1788.06|33
1639577260000|2021-12-15 14:07:40|1808.92|1788.92|1809.34|1789.34|1809.45|1789.45|1808.92|1788.92|16
1639577270000|2021-12-15 14:07:50|1809.66|1789.66|1809.53|1789.53|1809.67|1789.67|1809.47|1789.47|22
1639577280000|2021-12-15 14:08:00|1809.61|1789.61|1809.75|1789.75|1809.75|1789.75|1809.61|1789.61|20
1639577290000|2021-12-15 14:08:10|1809.73|1789.73|1809.8|1789.8|1809.82|1789.82|1809.7|1789.7|13
1639577300000|2021-12-15 14:08:20|1809.81|1789.81|1811.26|1791.26|1811.3|1791.3|1809.81|1789.81|19
1639577310000|2021-12-15 14:08:30|1811.31|1791.31|1812.57|1792.57|1812.58|1792.58|1811.31|1791.31|19
1639577320000|2021-12-15 14:08:40|1812.59|1792.59|1812.06|1792.06|1812.61|1792.61|1812.04|1792.04|28
1639577330000|2021-12-15 14:08:50|1812.04|1792.04|1811.05|1791.05|1812.04|1792.04|1810.88|1790.88|28
1639577340000|2021-12-15 14:09:00|1811.08|1791.08|1811.25|1791.25|1811.77|1791.77|1811.08|1791.08|36
1639577350000|2021-12-15 14:09:10|1811.23|1791.23|1811.81|1791.81|1812.23|1792.23|1811.19|1791.19|30
1639577360000|2021-12-15 14:09:20|1812.13|1792.13|1812.52|1792.52|1812.88|1792.88|1811.81|1791.81|26
1639577370000|2021-12-15 14:09:30|1812.6|1792.6|1812.83|1792.83|1812.83|1792.83|1812.58|1792.58|22
1639577380000|2021-12-15 14:09:40|1812.81|1792.81|1812.6|1792.6|1813.01|1793.01|1812.59|1792.59|16
1639577390000|2021-12-15 14:09:50|1812.63|1792.63|1813.7|1793.7|1813.7|1793.7|1812.62|1792.62|25
1639577400000|2021-12-15 14:10:00|1813.55|1793.55|1814.64|1794.64|1814.65|1794.65|1813.55|1793.55|20
1639577410000|2021-12-15 14:10:10|1814.67|1794.67|1814.73|1794.73|1814.74|1794.74|1814.66|1794.66|6
1639577420000|2021-12-15 14:10:20|1814.81|1794.81|1814.81|1794.81|1814.81|1794.81|1814.81|1794.81|1
1639577430000|2021-12-15 14:10:30|1814.79|1794.79|1814.99|1794.99|1815.61|1795.61|1814.78|1794.78|11
1639577440000|2021-12-15 14:10:40|1814.96|1794.96|1814.84|1794.84|1814.96|1794.96|1814.3|1794.3|14
1639577450000|2021-12-15 14:10:50|1814.66|1794.66|1815.55|1795.55|1815.55|1795.55|1814.66|1794.66|8
1639577460000|2021-12-15 14:11:00|1815.73|1795.73|1816.55|1796.55|1816.57|1796.57|1815.73|1795.73|13
1639577470000|2021-12-15 14:11:10|1816.68|1796.68|1817.56|1797.56|1817.57|1797.57|1816.68|1796.68|28
1639577480000|2021-12-15 14:11:20|1817.54|1797.54|1816.72|1796.72|1817.54|1797.54|1816.7|1796.7|32
1639577490000|2021-12-15 14:11:30|1816.73|1796.73|1816.75|1796.75|1816.76|1796.76|1816.7|1796.7|30
1639577500000|2021-12-15 14:11:40|1816.72|1796.72|1815.73|1795.73|1816.88|1796.88|1815.73|1795.73|25
1639577510000|2021-12-15 14:11:50|1815.75|1795.75|1816.25|1796.25|1816.29|1796.29|1815.75|1795.75|23
1639577520000|2021-12-15 14:12:00|1815.92|1795.92|1815.52|1795.52|1816.16|1796.16|1815.47|1795.47|20
1639577530000|2021-12-15 14:12:10|1815.48|1795.48|1815.76|1795.76|1815.86|1795.86|1815.48|1795.48|31
1639577540000|2021-12-15 14:12:20|1815.75|1795.75|1815.01|1795.01|1815.75|1795.75|1814.57|1794.57|26
1639577550000|2021-12-15 14:12:30|1814.4|1794.4|1813.92|1793.92|1814.47|1794.47|1813.88|1793.88|25
1639577560000|2021-12-15 14:12:40|1813.93|1793.93|1813.73|1793.73|1813.99|1793.99|1813.53|1793.53|29
1639577570000|2021-12-15 14:12:50|1813.75|1793.75|1812.29|1792.29|1813.82|1793.82|1812.23|1792.23|30
1639577580000|2021-12-15 14:13:00|1812.28|1792.28|1813.01|1793.01|1813.02|1793.02|1812.28|1792.28|28
1639577590000|2021-12-15 14:13:10|1813.04|1793.04|1815.68|1795.68|1815.68|1795.68|1813.04|1793.04|24
1639577600000|2021-12-15 14:13:20|1815.69|1795.69|1815.41|1795.41|1815.69|1795.69|1815.28|1795.28|24
1639577610000|2021-12-15 14:13:30|1815.39|1795.39|1815.43|1795.43|1815.57|1795.57|1815.38|1795.38|22
1639577620000|2021-12-15 14:13:40|1815.44|1795.44|1815.01|1795.01|1815.46|1795.46|1814.9|1794.9|28
1639577630000|2021-12-15 14:13:50|1815|1795|1815.74|1795.74|1815.75|1795.75|1814.7|1794.7|34
1639577640000|2021-12-15 14:14:00|1815.72|1795.72|1817.44|1797.44|1817.47|1797.47|1815.69|1795.69|22
1639577650000|2021-12-15 14:14:10|1817.47|1797.47|1817.64|1797.64|1817.71|1797.71|1817.35|1797.35|13
1639577660000|2021-12-15 14:14:20|1816.78|1796.78|1816.86|1796.86|1817.06|1797.06|1816.73|1796.73|31
1639577670000|2021-12-15 14:14:30|1816.89|1796.89|1815.79|1795.79|1817.11|1797.11|1815.79|1795.79|26
1639577680000|2021-12-15 14:14:40|1815.8|1795.8|1815.85|1795.85|1816.15|1796.15|1815.79|1795.79|29
1639577690000|2021-12-15 14:14:50|1815.84|1795.84|1816.05|1796.05|1816.16|1796.16|1815.73|1795.73|26
1639577700000|2021-12-15 14:15:00|1816.04|1796.04|1815.77|1795.77|1816.04|1796.04|1815.6|1795.6|27
1639577710000|2021-12-15 14:15:10|1815.76|1795.76|1814.85|1794.85|1815.77|1795.77|1814.85|1794.85|24
1639577720000|2021-12-15 14:15:20|1814.75|1794.75|1813.71|1793.71|1814.84|1794.84|1813.69|1793.69|27
1639577730000|2021-12-15 14:15:30|1813.8|1793.8|1813.7|1793.7|1814.07|1794.07|1813.63|1793.63|16
1639577740000|2021-12-15 14:15:40|1813.64|1793.64|1812.74|1792.74|1813.93|1793.93|1812.74|1792.74|25
1639577750000|2021-12-15 14:15:50|1812.94|1792.94|1811.83|1791.83|1812.98|1792.98|1811.73|1791.73|23
1639577760000|2021-12-15 14:16:00|1811.9|1791.9|1812.59|1792.59|1813.05|1793.05|1811.71|1791.71|29
1639577770000|2021-12-15 14:16:10|1812.58|1792.58|1812.78|1792.78|1813.06|1793.06|1812.57|1792.57|29
1639577780000|2021-12-15 14:16:20|1812.93|1792.93|1813.05|1793.05|1813.09|1793.09|1812.77|1792.77|23
1639577790000|2021-12-15 14:16:30|1813.08|1793.08|1813.43|1793.43|1813.43|1793.43|1813.06|1793.06|8
1639577800000|2021-12-15 14:16:40|1813.45|1793.45|1813.52|1793.52|1813.52|1793.52|1813.42|1793.42|8
1639577810000|2021-12-15 14:16:50|1813.5|1793.5|1812.98|1792.98|1813.51|1793.51|1812.94|1792.94|18
1639577820000|2021-12-15 14:17:00|1812.95|1792.95|1812.66|1792.66|1812.95|1792.95|1812.62|1792.62|24
1639577830000|2021-12-15 14:17:10|1812.64|1792.64|1811.86|1791.86|1813.01|1793.01|1811.81|1791.81|23
1639577840000|2021-12-15 14:17:20|1812.07|1792.07|1811.76|1791.76|1812.07|1792.07|1811.66|1791.66|18
1639577850000|2021-12-15 14:17:30|1811.74|1791.74|1811.47|1791.47|1811.77|1791.77|1811.44|1791.44|28
1639577860000|2021-12-15 14:17:40|1811.45|1791.45|1811.42|1791.42|1811.51|1791.51|1811.4|1791.4|18
1639577870000|2021-12-15 14:17:50|1811.41|1791.41|1810.69|1790.69|1811.43|1791.43|1810.68|1790.68|30
1639577880000|2021-12-15 14:18:00|1810.71|1790.71|1811.01|1791.01|1811.01|1791.01|1810.44|1790.44|20
1639577890000|2021-12-15 14:18:10|1811.46|1791.46|1812.52|1792.52|1812.56|1792.56|1811.37|1791.37|24
1639577900000|2021-12-15 14:18:20|1812.5|1792.5|1812.8|1792.8|1812.8|1792.8|1812.49|1792.49|8
1639577910000|2021-12-15 14:18:30|1812.72|1792.72|1813.83|1793.83|1813.9|1793.9|1812.64|1792.64|20
1639577920000|2021-12-15 14:18:40|1814.49|1794.49|1813.72|1793.72|1814.66|1794.66|1813.72|1793.72|17
1639577930000|2021-12-15 14:18:50|1813.74|1793.74|1814.84|1794.84|1814.84|1794.84|1813.74|1793.74|21
1639577940000|2021-12-15 14:19:00|1814.83|1794.83|1814.66|1794.66|1815.55|1795.55|1814.5|1794.5|28
1639577950000|2021-12-15 14:19:10|1814.67|1794.67|1814.77|1794.77|1815.41|1795.41|1814.67|1794.67|15
1639577960000|2021-12-15 14:19:20|1814.78|1794.78|1814.74|1794.74|1814.8|1794.8|1814.7|1794.7|15
1639577970000|2021-12-15 14:19:30|1814.76|1794.76|1814.58|1794.58|1814.81|1794.81|1813.82|1793.82|30
1639577980000|2021-12-15 14:19:40|1814.61|1794.61|1815.34|1795.34|1815.34|1795.34|1814.51|1794.51|21
1639577990000|2021-12-15 14:19:50|1815.36|1795.36|1814.78|1794.78|1815.42|1795.42|1814.78|1794.78|19
1639578000000|2021-12-15 14:20:00|1814.77|1794.77|1814.76|1794.76|1814.92|1794.92|1814.74|1794.74|17
1639578010000|2021-12-15 14:20:10|1814.75|1794.75|1815.5|1795.5|1815.51|1795.51|1814.74|1794.74|17
1639578020000|2021-12-15 14:20:20|1815.45|1795.45|1815.65|1795.65|1815.68|1795.68|1815.43|1795.43|13
1639578030000|2021-12-15 14:20:30|1815.67|1795.67|1815.62|1795.62|1815.67|1795.67|1815.43|1795.43|22
1639578040000|2021-12-15 14:20:40|1815.61|1795.61|1815.38|1795.38|1815.61|1795.61|1815.1|1795.1|27
1639578050000|2021-12-15 14:20:50|1815.43|1795.43|1815.48|1795.48|1815.54|1795.54|1815.42|1795.42|16
1639578060000|2021-12-15 14:21:00|1815.44|1795.44|1815.42|1795.42|1815.46|1795.46|1815.4|1795.4|9
1639578070000|2021-12-15 14:21:10|1815.46|1795.46|1815.3|1795.3|1815.48|1795.48|1815.04|1795.04|23
1639578080000|2021-12-15 14:21:20|1815.16|1795.16|1814.53|1794.53|1815.16|1795.16|1814.47|1794.47|15
1639578090000|2021-12-15 14:21:30|1814.52|1794.52|1814.29|1794.29|1814.57|1794.57|1814.15|1794.15|30
1639578100000|2021-12-15 14:21:40|1814.2|1794.2|1813.99|1793.99|1814.3|1794.3|1813.74|1793.74|21
1639578110000|2021-12-15 14:21:50|1813.97|1793.97|1812.39|1792.39|1814.1|1794.1|1812.22|1792.22|26
1639578120000|2021-12-15 14:22:00|1812.4|1792.4|1812.5|1792.5|1812.61|1792.61|1812.4|1792.4|12
1639578130000|2021-12-15 14:22:10|1812.48|1792.48|1812.38|1792.38|1812.53|1792.53|1812.38|1792.38|12
1639578140000|2021-12-15 14:22:20|1812.43|1792.43|1811.61|1791.61|1812.43|1792.43|1811.43|1791.43|23
1639578150000|2021-12-15 14:22:30|1811.6|1791.6|1812.55|1792.55|1812.73|1792.73|1811.6|1791.6|20
1639578160000|2021-12-15 14:22:40|1812.54|1792.54|1812.78|1792.78|1812.9|1792.9|1812.52|1792.52|12
1639578170000|2021-12-15 14:22:50|1812.8|1792.8|1813.39|1793.39|1813.47|1793.47|1812.8|1792.8|20
1639578180000|2021-12-15 14:23:00|1813.35|1793.35|1813.18|1793.18|1813.39|1793.39|1813.16|1793.16|13
1639578190000|2021-12-15 14:23:10|1813.19|1793.19|1813.39|1793.39|1813.39|1793.39|1813.19|1793.19|4
1639578200000|2021-12-15 14:23:20|1813.35|1793.35|1811.89|1791.89|1813.35|1793.35|1811.77|1791.77|24
1639578210000|2021-12-15 14:23:30|1811.88|1791.88|1812.08|1792.08|1812.51|1792.51|1811.69|1791.69|23
1639578220000|2021-12-15 14:23:40|1812.05|1792.05|1812.6|1792.6|1812.6|1792.6|1812.02|1792.02|19
1639578230000|2021-12-15 14:23:50|1812.94|1792.94|1812.82|1792.82|1813.93|1793.93|1812.81|1792.81|27
1639578240000|2021-12-15 14:24:00|1812.81|1792.81|1812.43|1792.43|1812.81|1792.81|1811.96|1791.96|38
1639578250000|2021-12-15 14:24:10|1812.44|1792.44|1812.77|1792.77|1812.87|1792.87|1812.32|1792.32|19
1639578260000|2021-12-15 14:24:20|1812.79|1792.79|1812.92|1792.92|1813.42|1793.42|1812.75|1792.75|22
1639578270000|2021-12-15 14:24:30|1813.04|1793.04|1812.82|1792.82|1813.19|1793.19|1812.8|1792.8|22
1639578280000|2021-12-15 14:24:40|1812.79|1792.79|1813.17|1793.17|1813.28|1793.28|1812.73|1792.73|29
1639578290000|2021-12-15 14:24:50|1813.08|1793.08|1814.45|1794.45|1814.45|1794.45|1813.08|1793.08|29
1639578300000|2021-12-15 14:25:00|1814.49|1794.49|1814.41|1794.41|1814.49|1794.49|1813.87|1793.87|19
1639578310000|2021-12-15 14:25:10|1814.4|1794.4|1814.65|1794.65|1814.65|1794.65|1814.4|1794.4|8
1639578320000|2021-12-15 14:25:20|1814.63|1794.63|1815.25|1795.25|1815.26|1795.26|1814.61|1794.61|26
1639578330000|2021-12-15 14:25:30|1815.26|1795.26|1815.65|1795.65|1815.73|1795.73|1815.19|1795.19|15
1639578340000|2021-12-15 14:25:40|1815.57|1795.57|1816.42|1796.42|1816.45|1796.45|1815.55|1795.55|14
1639578350000|2021-12-15 14:25:50|1816.44|1796.44|1815.96|1795.96|1816.53|1796.53|1815.85|1795.85|27
1639578360000|2021-12-15 14:26:00|1815.98|1795.98|1815.91|1795.91|1816.01|1796.01|1815.9|1795.9|20
1639578370000|2021-12-15 14:26:10|1815.9|1795.9|1815.43|1795.43|1815.93|1795.93|1815.41|1795.41|18
1639578380000|2021-12-15 14:26:20|1815.46|1795.46|1814.53|1794.53|1815.46|1795.46|1814.48|1794.48|29
1639578390000|2021-12-15 14:26:30|1814.54|1794.54|1813.83|1793.83|1814.55|1794.55|1813.83|1793.83|18
1639578400000|2021-12-15 14:26:40|1814.11|1794.11|1813.92|1793.92|1814.24|1794.24|1813.91|1793.91|18
1639578410000|2021-12-15 14:26:50|1813.9|1793.9|1813.17|1793.17|1813.9|1793.9|1812.92|1792.92|19
1639578420000|2021-12-15 14:27:00|1813.15|1793.15|1812.52|1792.52|1813.15|1793.15|1812.03|1792.03|26
1639578430000|2021-12-15 14:27:10|1812.38|1792.38|1812.52|1792.52|1812.56|1792.56|1812.21|1792.21|26
1639578440000|2021-12-15 14:27:20|1812.49|1792.49|1812.54|1792.54|1812.54|1792.54|1812.41|1792.41|10
1639578450000|2021-12-15 14:27:30|1812.63|1792.63|1812.58|1792.58|1812.69|1792.69|1812.5|1792.5|23
1639578460000|2021-12-15 14:27:40|1812.54|1792.54|1812.59|1792.59|1812.59|1792.59|1812.51|1792.51|14
1639578470000|2021-12-15 14:27:50|1812.61|1792.61|1812.54|1792.54|1812.76|1792.76|1812.54|1792.54|24
1639578480000|2021-12-15 14:28:00|1812.53|1792.53|1814.23|1794.23|1814.23|1794.23|1812.53|1792.53|26
1639578490000|2021-12-15 14:28:10|1814.39|1794.39|1814.89|1794.89|1814.98|1794.98|1814.39|1794.39|9
1639578500000|2021-12-15 14:28:20|1815.01|1795.01|1815.45|1795.45|1815.5|1795.5|1814.97|1794.97|10
1639578510000|2021-12-15 14:28:30|1815.43|1795.43|1815.48|1795.48|1815.49|1795.49|1814.65|1794.65|21
1639578520000|2021-12-15 14:28:40|1815.46|1795.46|1815.94|1795.94|1815.94|1795.94|1815.46|1795.46|7
1639578530000|2021-12-15 14:28:50|1815.98|1795.98|1816.36|1796.36|1816.5|1796.5|1815.92|1795.92|11
1639578540000|2021-12-15 14:29:00|1816.2|1796.2|1815.61|1795.61|1816.2|1796.2|1815.57|1795.57|17
1639578550000|2021-12-15 14:29:10|1815.62|1795.62|1816.3|1796.3|1816.3|1796.3|1815.53|1795.53|12
1639578560000|2021-12-15 14:29:20|1816.19|1796.19|1815.52|1795.52|1816.3|1796.3|1815.52|1795.52|10
1639578570000|2021-12-15 14:29:30|1815.48|1795.48|1814.79|1794.79|1815.51|1795.51|1814.64|1794.64|34
1639578580000|2021-12-15 14:29:40|1814.69|1794.69|1815.34|1795.34|1815.37|1795.37|1814.65|1794.65|28
1639578590000|2021-12-15 14:29:50|1815.3|1795.3|1813.72|1793.72|1815.5|1795.5|1813.62|1793.62|29
1639578600000|2021-12-15 14:30:00|1813.78|1793.78|1813.76|1793.76|1814.58|1794.58|1813.75|1793.75|36
1639578610000|2021-12-15 14:30:10|1813.72|1793.72|1815.04|1795.04|1815.04|1795.04|1813.72|1793.72|27
1639578620000|2021-12-15 14:30:20|1815.08|1795.08|1814.1|1794.1|1815.08|1795.08|1814.1|1794.1|26
1639578630000|2021-12-15 14:30:30|1814.23|1794.23|1813.34|1793.34|1814.23|1794.23|1812.57|1792.57|32
1639578640000|2021-12-15 14:30:40|1813.33|1793.33|1813.02|1793.02|1813.76|1793.76|1813.02|1793.02|29
1639578650000|2021-12-15 14:30:50|1812.89|1792.89|1812.84|1792.84|1813.16|1793.16|1812.62|1792.62|24
1639578660000|2021-12-15 14:31:00|1812.92|1792.92|1813.57|1793.57|1813.61|1793.61|1812.91|1792.91|23
1639578670000|2021-12-15 14:31:10|1813.79|1793.79|1814.61|1794.61|1814.68|1794.68|1813.79|1793.79|29
1639578680000|2021-12-15 14:31:20|1814.63|1794.63|1812.88|1792.88|1814.63|1794.63|1812.77|1792.77|28
1639578690000|2021-12-15 14:31:30|1812.89|1792.89|1813.11|1793.11|1813.13|1793.13|1812.89|1792.89|30
1639578700000|2021-12-15 14:31:40|1813.13|1793.13|1812.96|1792.96|1813.13|1793.13|1812.89|1792.89|27
1639578710000|2021-12-15 14:31:50|1812.44|1792.44|1810.82|1790.82|1812.44|1792.44|1810.62|1790.62|32
1639578720000|2021-12-15 14:32:00|1810.62|1790.62|1810.62|1790.62|1810.62|1790.62|1810.34|1790.34|34
1639578730000|2021-12-15 14:32:10|1810.67|1790.67|1809.28|1789.28|1810.67|1790.67|1809.24|1789.24|28
1639578740000|2021-12-15 14:32:20|1809|1789|1807.86|1787.86|1809|1789|1807.86|1787.86|34
1639578750000|2021-12-15 14:32:30|1807.83|1787.83|1808.62|1788.62|1808.62|1788.62|1807.73|1787.73|26
1639578760000|2021-12-15 14:32:40|1808.6|1788.6|1804.83|1784.83|1808.62|1788.62|1804.83|1784.83|33
1639578770000|2021-12-15 14:32:50|1804.82|1784.82|1803.47|1783.47|1804.82|1784.82|1802.57|1782.57|33
1639578780000|2021-12-15 14:33:00|1803.54|1783.54|1803.55|1783.55|1804.72|1784.72|1803.52|1783.52|27
1639578790000|2021-12-15 14:33:10|1803.49|1783.49|1802.96|1782.96|1803.7|1783.7|1802.73|1782.73|29
1639578800000|2021-12-15 14:33:20|1803.26|1783.26|1801.69|1781.69|1803.26|1783.26|1801.66|1781.66|27
1639578810000|2021-12-15 14:33:30|1801.71|1781.71|1802.66|1782.66|1803.06|1783.06|1801.59|1781.59|36
1639578820000|2021-12-15 14:33:40|1802.64|1782.64|1801.91|1781.91|1802.7|1782.7|1801.69|1781.69|20
1639578830000|2021-12-15 14:33:50|1801.92|1781.92|1801.6|1781.6|1802.07|1782.07|1801.57|1781.57|33
1639578840000|2021-12-15 14:34:00|1801.42|1781.42|1802.47|1782.47|1802.54|1782.54|1801.28|1781.28|23
1639578850000|2021-12-15 14:34:10|1802.41|1782.41|1800.64|1780.64|1802.41|1782.41|1800.61|1780.61|24
1639578860000|2021-12-15 14:34:20|1800.79|1780.79|1800.03|1780.03|1801.36|1781.36|1800.03|1780.03|16
1639578870000|2021-12-15 14:34:30|1800.14|1780.14|1800.35|1780.35|1800.47|1780.47|1800.1|1780.1|12
1639578880000|2021-12-15 14:34:40|1800.25|1780.25|1794.71|1774.71|1800.25|1780.25|1794.71|1774.71|36
1639578890000|2021-12-15 14:34:50|1794.62|1774.62|1794.93|1774.93|1794.99|1774.99|1793.5|1773.5|35
1639578900000|2021-12-15 14:35:00|1794.92|1774.92|1795.03|1775.03|1795.83|1775.83|1794.59|1774.59|34
1639578910000|2021-12-15 14:35:10|1794.85|1774.85|1795.48|1775.48|1795.48|1775.48|1794.04|1774.04|34
1639578920000|2021-12-15 14:35:20|1795.42|1775.42|1794.57|1774.57|1796.76|1776.76|1794.57|1774.57|36
1639578930000|2021-12-15 14:35:30|1794.44|1774.44|1795.64|1775.64|1796.29|1776.29|1794.44|1774.44|36
1639578940000|2021-12-15 14:35:40|1795.68|1775.68|1796.55|1776.55|1796.55|1776.55|1795.68|1775.68|29
1639578950000|2021-12-15 14:35:50|1796.52|1776.52|1799.19|1779.19|1799.19|1779.19|1796.52|1776.52|31
1639578960000|2021-12-15 14:36:00|1799.2|1779.2|1798.99|1778.99|1800.31|1780.31|1798.99|1778.99|26
1639578970000|2021-12-15 14:36:10|1798.83|1778.83|1796.93|1776.93|1798.83|1778.83|1796.85|1776.85|31
1639578980000|2021-12-15 14:36:20|1796.82|1776.82|1796.22|1776.22|1796.87|1776.87|1796.22|1776.22|26
1639578990000|2021-12-15 14:36:30|1796.2|1776.2|1796.54|1776.54|1796.55|1776.55|1796.09|1776.09|20
1639579000000|2021-12-15 14:36:40|1796.68|1776.68|1797.77|1777.77|1798.29|1778.29|1796.63|1776.63|26
1639579010000|2021-12-15 14:36:50|1797.73|1777.73|1797.55|1777.55|1797.84|1777.84|1797.28|1777.28|25
1639579020000|2021-12-15 14:37:00|1797.59|1777.59|1796.47|1776.47|1798.3|1778.3|1796.47|1776.47|29
1639579030000|2021-12-15 14:37:10|1796.5|1776.5|1796.54|1776.54|1797.11|1777.11|1796.5|1776.5|21
1639579040000|2021-12-15 14:37:20|1796.53|1776.53|1796.16|1776.16|1796.94|1776.94|1796.16|1776.16|26
1639579050000|2021-12-15 14:37:30|1796.27|1776.27|1795.18|1775.18|1796.27|1776.27|1795|1775|31
1639579060000|2021-12-15 14:37:40|1795.17|1775.17|1794.45|1774.45|1795.17|1775.17|1794.13|1774.13|32
1639579070000|2021-12-15 14:37:50|1794.44|1774.44|1794.55|1774.55|1794.66|1774.66|1794.43|1774.43|13
1639579080000|2021-12-15 14:38:00|1794.72|1774.72|1795.28|1775.28|1795.28|1775.28|1794.15|1774.15|30
1639579090000|2021-12-15 14:38:10|1795.29|1775.29|1796.02|1776.02|1796.15|1776.15|1795.29|1775.29|19
1639579100000|2021-12-15 14:38:20|1796.08|1776.08|1795.3|1775.3|1796.08|1776.08|1794.94|1774.94|26
1639579110000|2021-12-15 14:38:30|1795.72|1775.72|1796.44|1776.44|1796.44|1776.44|1794.62|1774.62|25
1639579120000|2021-12-15 14:38:40|1796.48|1776.48|1797.98|1777.98|1797.98|1777.98|1796.48|1776.48|14
1639579130000|2021-12-15 14:38:50|1798.13|1778.13|1798.21|1778.21|1798.54|1778.54|1798.13|1778.13|25
1639579140000|2021-12-15 14:39:00|1797.93|1777.93|1798.64|1778.64|1798.66|1778.66|1797.75|1777.75|33
1639579150000|2021-12-15 14:39:10|1798.69|1778.69|1798.66|1778.66|1799.12|1779.12|1798.56|1778.56|18
1639579160000|2021-12-15 14:39:20|1798.68|1778.68|1799.5|1779.5|1799.69|1779.69|1798.64|1778.64|20
1639579170000|2021-12-15 14:39:30|1799.69|1779.69|1799.48|1779.48|1799.72|1779.72|1798.87|1778.87|20
1639579180000|2021-12-15 14:39:40|1799.49|1779.49|1799.51|1779.51|1800.4|1780.4|1799.49|1779.49|34
1639579190000|2021-12-15 14:39:50|1799.07|1779.07|1799.98|1779.98|1800|1780|1798.91|1778.91|23
1639579200000|2021-12-15 14:40:00|1800.16|1780.16|1799.82|1779.82|1800.16|1780.16|1799.56|1779.56|24
1639579210000|2021-12-15 14:40:10|1799.93|1779.93|1799.54|1779.54|1799.93|1779.93|1799.3|1779.3|21
1639579220000|2021-12-15 14:40:20|1799.37|1779.37|1799.86|1779.86|1800.03|1780.03|1799.37|1779.37|24
1639579230000|2021-12-15 14:40:30|1799.76|1779.76|1799.18|1779.18|1799.79|1779.79|1799.13|1779.13|21
1639579240000|2021-12-15 14:40:40|1799.17|1779.17|1798.58|1778.58|1799.27|1779.27|1798.58|1778.58|21
1639579250000|2021-12-15 14:40:50|1798.5|1778.5|1799.05|1779.05|1799.18|1779.18|1798.5|1778.5|22
1639579260000|2021-12-15 14:41:00|1799.44|1779.44|1799.07|1779.07|1799.44|1779.44|1798.17|1778.17|34
1639579270000|2021-12-15 14:41:10|1798.99|1778.99|1798.87|1778.87|1799|1779|1797.79|1777.79|30
1639579280000|2021-12-15 14:41:20|1798.94|1778.94|1798.96|1778.96|1799.53|1779.53|1798.7|1778.7|32
1639579290000|2021-12-15 14:41:30|1798.94|1778.94|1798.58|1778.58|1798.94|1778.94|1798.56|1778.56|24
1639579300000|2021-12-15 14:41:40|1798.61|1778.61|1797.51|1777.51|1798.91|1778.91|1797.15|1777.15|27
1639579310000|2021-12-15 14:41:50|1797.49|1777.49|1797.08|1777.08|1797.62|1777.62|1796.82|1776.82|17
1639579320000|2021-12-15 14:42:00|1797.26|1777.26|1796.83|1776.83|1797.26|1777.26|1796.49|1776.49|24
1639579330000|2021-12-15 14:42:10|1796.8|1776.8|1797.7|1777.7|1797.7|1777.7|1796.55|1776.55|31
1639579340000|2021-12-15 14:42:20|1797.67|1777.67|1797.71|1777.71|1797.79|1777.79|1797.58|1777.58|21
1639579350000|2021-12-15 14:42:30|1797.7|1777.7|1799.06|1779.06|1799.06|1779.06|1797.7|1777.7|21
1639579360000|2021-12-15 14:42:40|1799.02|1779.02|1798.56|1778.56|1799.02|1779.02|1798.36|1778.36|27
1639579370000|2021-12-15 14:42:50|1798.55|1778.55|1798.86|1778.86|1798.95|1778.95|1798.55|1778.55|21
1639579380000|2021-12-15 14:43:00|1798.85|1778.85|1798.68|1778.68|1798.89|1778.89|1798.65|1778.65|24
1639579390000|2021-12-15 14:43:10|1798.66|1778.66|1799.03|1779.03|1799.03|1779.03|1798.64|1778.64|24
1639579400000|2021-12-15 14:43:20|1799.04|1779.04|1799.43|1779.43|1799.71|1779.71|1799.01|1779.01|31
1639579410000|2021-12-15 14:43:30|1799.75|1779.75|1799.79|1779.79|1800.54|1780.54|1799.52|1779.52|29
1639579420000|2021-12-15 14:43:40|1799.78|1779.78|1798.11|1778.11|1800|1780|1798.11|1778.11|25
1639579430000|2021-12-15 14:43:50|1798.13|1778.13|1796.89|1776.89|1798.13|1778.13|1796.77|1776.77|26
1639579440000|2021-12-15 14:44:00|1796.74|1776.74|1793.94|1773.94|1796.87|1776.87|1793.67|1773.67|24
1639579450000|2021-12-15 14:44:10|1793.98|1773.98|1793.35|1773.35|1793.98|1773.98|1792.45|1772.45|31
1639579460000|2021-12-15 14:44:20|1793.27|1773.27|1792.97|1772.97|1793.91|1773.91|1792.97|1772.97|32
1639579470000|2021-12-15 14:44:30|1792.94|1772.94|1792.34|1772.34|1793.36|1773.36|1792.34|1772.34|24
1639579480000|2021-12-15 14:44:40|1792.21|1772.21|1792.14|1772.14|1792.86|1772.86|1792.05|1772.05|30
1639579490000|2021-12-15 14:44:50|1792.23|1772.23|1792.91|1772.91|1792.91|1772.91|1792.23|1772.23|28
1639579500000|2021-12-15 14:45:00|1792.92|1772.92|1792.17|1772.17|1793|1773|1792.17|1772.17|17
1639579510000|2021-12-15 14:45:10|1792.22|1772.22|1792.4|1772.4|1792.52|1772.52|1792.16|1772.16|24
1639579520000|2021-12-15 14:45:20|1792.43|1772.43|1792.02|1772.02|1792.93|1772.93|1792.02|1772.02|30
1639579530000|2021-12-15 14:45:30|1791.94|1771.94|1792.37|1772.37|1792.44|1772.44|1791.75|1771.75|29
1639579540000|2021-12-15 14:45:40|1792.49|1772.49|1796.65|1776.65|1796.65|1776.65|1792.49|1772.49|32
1639579550000|2021-12-15 14:45:50|1796.38|1776.38|1797.88|1777.88|1797.88|1777.88|1795.73|1775.73|33
1639579560000|2021-12-15 14:46:00|1797.98|1777.98|1797.63|1777.63|1798.08|1778.08|1797.18|1777.18|20
1639579570000|2021-12-15 14:46:10|1797.65|1777.65|1797.8|1777.8|1797.81|1777.81|1797.56|1777.56|19
1639579580000|2021-12-15 14:46:20|1797.82|1777.82|1798.16|1778.16|1798.72|1778.72|1797.66|1777.66|32
1639579590000|2021-12-15 14:46:30|1798.17|1778.17|1796.65|1776.65|1798.69|1778.69|1796.65|1776.65|36
1639579600000|2021-12-15 14:46:40|1796.61|1776.61|1795.76|1775.76|1796.61|1776.61|1795.75|1775.75|28
1639579610000|2021-12-15 14:46:50|1795.98|1775.98|1795.95|1775.95|1796|1776|1795.69|1775.69|28
1639579620000|2021-12-15 14:47:00|1795.89|1775.89|1795.97|1775.97|1795.97|1775.97|1795.66|1775.66|27
1639579630000|2021-12-15 14:47:10|1795.95|1775.95|1793.63|1773.63|1795.95|1775.95|1793.61|1773.61|28
1639579640000|2021-12-15 14:47:20|1793.6|1773.6|1793.5|1773.5|1794.16|1774.16|1793.5|1773.5|29
1639579650000|2021-12-15 14:47:30|1793.47|1773.47|1791.33|1771.33|1793.47|1773.47|1791.33|1771.33|27
1639579660000|2021-12-15 14:47:40|1791.25|1771.25|1790.5|1770.5|1791.31|1771.31|1790.39|1770.39|13
1639579670000|2021-12-15 14:47:50|1790.51|1770.51|1790.94|1770.94|1790.94|1770.94|1790.39|1770.39|16
1639579680000|2021-12-15 14:48:00|1790.99|1770.99|1791.64|1771.64|1792.27|1772.27|1790.99|1770.99|32
1639579690000|2021-12-15 14:48:10|1791.97|1771.97|1791.92|1771.92|1792.2|1772.2|1791.6|1771.6|25
1639579700000|2021-12-15 14:48:20|1791.9|1771.9|1791.24|1771.24|1792.21|1772.21|1791.24|1771.24|23
1639579710000|2021-12-15 14:48:30|1791.21|1771.21|1791.02|1771.02|1791.21|1771.21|1790.88|1770.88|10
1639579720000|2021-12-15 14:48:40|1791.1|1771.1|1790.91|1770.91|1791.1|1771.1|1790.82|1770.82|13
1639579730000|2021-12-15 14:48:50|1790.96|1770.96|1792.08|1772.08|1792.08|1772.08|1790.95|1770.95|24
1639579740000|2021-12-15 14:49:00|1792.07|1772.07|1791.47|1771.47|1792.22|1772.22|1791.17|1771.17|25
1639579750000|2021-12-15 14:49:10|1791.53|1771.53|1792.12|1772.12|1792.18|1772.18|1791.53|1771.53|25
1639579760000|2021-12-15 14:49:20|1792.11|1772.11|1791.65|1771.65|1792.11|1772.11|1791.64|1771.64|7
1639579770000|2021-12-15 14:49:30|1791.66|1771.66|1792.03|1772.03|1792.03|1772.03|1791.5|1771.5|9
1639579780000|2021-12-15 14:49:40|1792.25|1772.25|1793.29|1773.29|1793.53|1773.53|1792.25|1772.25|25
1639579790000|2021-12-15 14:49:50|1792.99|1772.99|1793.52|1773.52|1793.54|1773.54|1792.22|1772.22|23
1639579800000|2021-12-15 14:50:00|1793.5|1773.5|1793.55|1773.55|1794.5|1774.5|1793.49|1773.49|27
1639579810000|2021-12-15 14:50:10|1793.54|1773.54|1792.94|1772.94|1793.54|1773.54|1792.65|1772.65|18
1639579820000|2021-12-15 14:50:20|1792.82|1772.82|1793.71|1773.71|1793.71|1773.71|1792.73|1772.73|20
1639579830000|2021-12-15 14:50:30|1793.91|1773.91|1794.55|1774.55|1794.55|1774.55|1793.64|1773.64|12
1639579840000|2021-12-15 14:50:40|1794.58|1774.58|1795.63|1775.63|1795.63|1775.63|1794.47|1774.47|14
1639579850000|2021-12-15 14:50:50|1795.6|1775.6|1796.02|1776.02|1796.02|1776.02|1794.97|1774.97|17
1639579860000|2021-12-15 14:51:00|1796.4|1776.4|1795.91|1775.91|1796.55|1776.55|1795.91|1775.91|22
1639579870000|2021-12-15 14:51:10|1795.94|1775.94|1795.94|1775.94|1796.01|1776.01|1795.63|1775.63|26
1639579880000|2021-12-15 14:51:20|1795.95|1775.95|1796.65|1776.65|1796.66|1776.66|1795.94|1775.94|19
1639579890000|2021-12-15 14:51:30|1796.9|1776.9|1797.07|1777.07|1797.07|1777.07|1796.58|1776.58|16
1639579900000|2021-12-15 14:51:40|1797.12|1777.12|1796.75|1776.75|1797.22|1777.22|1796.75|1776.75|16
1639579910000|2021-12-15 14:51:50|1796.79|1776.79|1796.93|1776.93|1796.93|1776.93|1796.51|1776.51|29
1639579920000|2021-12-15 14:52:00|1796.92|1776.92|1796.43|1776.43|1797.17|1777.17|1796.39|1776.39|27
1639579930000|2021-12-15 14:52:10|1796.44|1776.44|1795.88|1775.88|1796.44|1776.44|1795.64|1775.64|27
1639579940000|2021-12-15 14:52:20|1795.87|1775.87|1796.28|1776.28|1796.48|1776.48|1795.85|1775.85|25
1639579950000|2021-12-15 14:52:30|1796.29|1776.29|1796.35|1776.35|1796.44|1776.44|1795.93|1775.93|29
1639579960000|2021-12-15 14:52:40|1796.48|1776.48|1795.62|1775.62|1796.53|1776.53|1795.55|1775.55|27
1639579970000|2021-12-15 14:52:50|1795.61|1775.61|1794.7|1774.7|1795.69|1775.69|1794.7|1774.7|16
1639579980000|2021-12-15 14:53:00|1794.71|1774.71|1794.12|1774.12|1794.71|1774.71|1794.02|1774.02|24
1639579990000|2021-12-15 14:53:10|1794.07|1774.07|1794.97|1774.97|1794.97|1774.97|1794.02|1774.02|26
1639580000000|2021-12-15 14:53:20|1794.92|1774.92|1795.5|1775.5|1795.52|1775.52|1794.84|1774.84|30
1639580010000|2021-12-15 14:53:30|1795.65|1775.65|1795.02|1775.02|1795.97|1775.97|1795.02|1775.02|18
1639580020000|2021-12-15 14:53:40|1795.12|1775.12|1796.55|1776.55|1796.55|1776.55|1795.11|1775.11|25
1639580030000|2021-12-15 14:53:50|1796.61|1776.61|1797.51|1777.51|1797.64|1777.64|1796.61|1776.61|27
1639580040000|2021-12-15 14:54:00|1797.52|1777.52|1796.51|1776.51|1797.52|1777.52|1796.32|1776.32|34
1639580050000|2021-12-15 14:54:10|1796.56|1776.56|1795.27|1775.27|1796.74|1776.74|1795.27|1775.27|26
1639580060000|2021-12-15 14:54:20|1795.31|1775.31|1794.55|1774.55|1795.31|1775.31|1794.4|1774.4|27
1639580070000|2021-12-15 14:54:30|1794.62|1774.62|1794.58|1774.58|1794.65|1774.65|1794.48|1774.48|34
1639580080000|2021-12-15 14:54:40|1794.48|1774.48|1795|1775|1795|1775|1794.47|1774.47|18
1639580090000|2021-12-15 14:54:50|1795.08|1775.08|1795.03|1775.03|1795.33|1775.33|1794.61|1774.61|34
1639580100000|2021-12-15 14:55:00|1794.99|1774.99|1794.52|1774.52|1795.05|1775.05|1794.37|1774.37|27
1639580110000|2021-12-15 14:55:10|1794.49|1774.49|1794.12|1774.12|1794.51|1774.51|1793.96|1773.96|26
1639580120000|2021-12-15 14:55:20|1794.23|1774.23|1793.59|1773.59|1794.26|1774.26|1793.59|1773.59|27
1639580130000|2021-12-15 14:55:30|1793.46|1773.46|1793.15|1773.15|1793.46|1773.46|1793.15|1773.15|21
1639580140000|2021-12-15 14:55:40|1793.25|1773.25|1793.23|1773.23|1793.58|1773.58|1793.14|1773.14|35
1639580150000|2021-12-15 14:55:50|1793.41|1773.41|1792.92|1772.92|1793.62|1773.62|1792.92|1772.92|32
1639580160000|2021-12-15 14:56:00|1792.84|1772.84|1790.27|1770.27|1792.84|1772.84|1790.27|1770.27|26
1639580170000|2021-12-15 14:56:10|1790.46|1770.46|1790.52|1770.52|1790.52|1770.52|1790|1770|19
1639580180000|2021-12-15 14:56:20|1790.41|1770.41|1790.29|1770.29|1790.53|1770.53|1790|1770|12
1639580190000|2021-12-15 14:56:30|1790.37|1770.37|1791.16|1771.16|1791.16|1771.16|1790.19|1770.19|23
1639580200000|2021-12-15 14:56:40|1790.66|1770.66|1790|1770|1790.66|1770.66|1790|1770|19
1639580210000|2021-12-15 14:56:50|1790.16|1770.16|1790.39|1770.39|1790.93|1770.93|1789.86|1769.86|29
1639580220000|2021-12-15 14:57:00|1790.07|1770.07|1791.38|1771.38|1791.38|1771.38|1789.96|1769.96|31
1639580230000|2021-12-15 14:57:10|1791.71|1771.71|1792.31|1772.31|1792.72|1772.72|1791.71|1771.71|10
1639580240000|2021-12-15 14:57:20|1792.38|1772.38|1792.2|1772.2|1792.38|1772.38|1792.18|1772.18|3
1639580250000|2021-12-15 14:57:30|1792.17|1772.17|1793.27|1773.27|1793.32|1773.32|1792.17|1772.17|19
1639580260000|2021-12-15 14:57:40|1793.28|1773.28|1793.64|1773.64|1793.76|1773.76|1793.22|1773.22|29
1639580270000|2021-12-15 14:57:50|1793.66|1773.66|1795.2|1775.2|1795.29|1775.29|1793.58|1773.58|26
1639580280000|2021-12-15 14:58:00|1795.17|1775.17|1795.29|1775.29|1795.29|1775.29|1794.53|1774.53|16
1639580290000|2021-12-15 14:58:10|1795.32|1775.32|1795.12|1775.12|1795.32|1775.32|1795.12|1775.12|5
1639580300000|2021-12-15 14:58:20|1795.09|1775.09|1795.2|1775.2|1795.29|1775.29|1794.75|1774.75|24
1639580310000|2021-12-15 14:58:30|1795.22|1775.22|1796.39|1776.39|1796.63|1776.63|1795.22|1775.22|21
1639580320000|2021-12-15 14:58:40|1796.41|1776.41|1796.15|1776.15|1796.55|1776.55|1796.15|1776.15|26
1639580330000|2021-12-15 14:58:50|1795.91|1775.91|1795.65|1775.65|1795.91|1775.91|1795.53|1775.53|21
1639580340000|2021-12-15 14:59:00|1795.64|1775.64|1797.37|1777.37|1797.37|1777.37|1795.64|1775.64|19
1639580350000|2021-12-15 14:59:10|1797.44|1777.44|1797.66|1777.66|1798.4|1778.4|1797.37|1777.37|20
1639580360000|2021-12-15 14:59:20|1797.61|1777.61|1798.11|1778.11|1798.11|1778.11|1796.96|1776.96|21
1639580370000|2021-12-15 14:59:30|1798.14|1778.14|1798.53|1778.53|1798.54|1778.54|1797.59|1777.59|20
1639580380000|2021-12-15 14:59:40|1798.5|1778.5|1798.51|1778.51|1798.63|1778.63|1798.5|1778.5|24
1639580390000|2021-12-15 14:59:50|1798.53|1778.53|1798.55|1778.55|1798.66|1778.66|1798.5|1778.5|26
1639580400000|2021-12-15 15:00:00|1798.56|1778.56|1797.11|1777.11|1798.56|1778.56|1797.11|1777.11|28
1639580410000|2021-12-15 15:00:10|1797.15|1777.15|1794.69|1774.69|1797.15|1777.15|1794.66|1774.66|33
1639580420000|2021-12-15 15:00:20|1794.64|1774.64|1795.7|1775.7|1795.7|1775.7|1794.61|1774.61|22
1639580430000|2021-12-15 15:00:30|1795.69|1775.69|1794.54|1774.54|1795.72|1775.72|1794.54|1774.54|21
1639580440000|2021-12-15 15:00:40|1794.62|1774.62|1794.59|1774.59|1794.88|1774.88|1794.19|1774.19|25
1639580450000|2021-12-15 15:00:50|1794.58|1774.58|1796.71|1776.71|1796.71|1776.71|1794.58|1774.58|36
1639580460000|2021-12-15 15:01:00|1796.93|1776.93|1798.48|1778.48|1798.59|1778.59|1796.93|1776.93|30
1639580470000|2021-12-15 15:01:10|1798.5|1778.5|1799.43|1779.43|1799.44|1779.44|1798.38|1778.38|19
1639580480000|2021-12-15 15:01:20|1799.45|1779.45|1799.47|1779.47|1800.01|1780.01|1799.45|1779.45|24
1639580490000|2021-12-15 15:01:30|1799.48|1779.48|1799.5|1779.5|1799.99|1779.99|1799.47|1779.47|26
1639580500000|2021-12-15 15:01:40|1799.51|1779.51|1799.4|1779.4|1799.54|1779.54|1799.39|1779.39|14
1639580510000|2021-12-15 15:01:50|1799.39|1779.39|1798.8|1778.8|1799.51|1779.51|1798.8|1778.8|25
1639580520000|2021-12-15 15:02:00|1798.75|1778.75|1799.33|1779.33|1799.33|1779.33|1798.7|1778.7|26
1639580530000|2021-12-15 15:02:10|1799.46|1779.46|1801.29|1781.29|1801.29|1781.29|1799.46|1779.46|21
1639580540000|2021-12-15 15:02:20|1801.44|1781.44|1801.83|1781.83|1801.83|1781.83|1800.45|1780.45|19
1639580550000|2021-12-15 15:02:30|1801.72|1781.72|1801.72|1781.72|1803.88|1783.88|1801.71|1781.71|32
1639580560000|2021-12-15 15:02:40|1801.8|1781.8|1801.2|1781.2|1801.8|1781.8|1800.54|1780.54|23
1639580570000|2021-12-15 15:02:50|1801.1|1781.1|1801.5|1781.5|1802|1782|1800.99|1780.99|21
1639580580000|2021-12-15 15:03:00|1801.51|1781.51|1801.44|1781.44|1801.55|1781.55|1801.36|1781.36|21
1639580590000|2021-12-15 15:03:10|1801.45|1781.45|1800.53|1780.53|1801.47|1781.47|1800.51|1780.51|23
1639580600000|2021-12-15 15:03:20|1800.54|1780.54|1799.85|1779.85|1800.55|1780.55|1799.85|1779.85|20
1639580610000|2021-12-15 15:03:30|1799.82|1779.82|1799.64|1779.64|1799.9|1779.9|1799.63|1779.63|20
1639580620000|2021-12-15 15:03:40|1799.81|1779.81|1801.2|1781.2|1801.2|1781.2|1799.75|1779.75|26
1639580630000|2021-12-15 15:03:50|1801.18|1781.18|1800.88|1780.88|1801.18|1781.18|1800.67|1780.67|26
1639580640000|2021-12-15 15:04:00|1800.83|1780.83|1800.71|1780.71|1801.21|1781.21|1800.69|1780.69|25
1639580650000|2021-12-15 15:04:10|1800.74|1780.74|1799.88|1779.88|1801.1|1781.1|1799.88|1779.88|27
1639580660000|2021-12-15 15:04:20|1799.63|1779.63|1799.98|1779.98|1799.98|1779.98|1798.71|1778.71|28
1639580670000|2021-12-15 15:04:30|1799.84|1779.84|1799.82|1779.82|1799.91|1779.91|1799.66|1779.66|23
1639580680000|2021-12-15 15:04:40|1799.72|1779.72|1797.76|1777.76|1799.78|1779.78|1797.76|1777.76|34
1639580690000|2021-12-15 15:04:50|1797.24|1777.24|1796.66|1776.66|1797.24|1777.24|1796.6|1776.6|9
1639580700000|2021-12-15 15:05:00|1796.69|1776.69|1797.54|1777.54|1797.54|1777.54|1796.64|1776.64|26
1639580710000|2021-12-15 15:05:10|1797.53|1777.53|1798.83|1778.83|1799.23|1779.23|1797.49|1777.49|28
1639580720000|2021-12-15 15:05:20|1799.01|1779.01|1797.67|1777.67|1799.01|1779.01|1797.66|1777.66|33
1639580730000|2021-12-15 15:05:30|1797.62|1777.62|1798.46|1778.46|1798.46|1778.46|1797.53|1777.53|21
1639580740000|2021-12-15 15:05:40|1798.27|1778.27|1796.07|1776.07|1798.27|1778.27|1794.29|1774.29|38
1639580750000|2021-12-15 15:05:50|1795.96|1775.96|1796.16|1776.16|1796.16|1776.16|1795.75|1775.75|30
1639580760000|2021-12-15 15:06:00|1796.11|1776.11|1795.23|1775.23|1796.46|1776.46|1795.17|1775.17|31
1639580770000|2021-12-15 15:06:10|1795.28|1775.28|1795.78|1775.78|1795.93|1775.93|1795.2|1775.2|26
1639580780000|2021-12-15 15:06:20|1796.03|1776.03|1795.48|1775.48|1796.21|1776.21|1795.43|1775.43|20
1639580790000|2021-12-15 15:06:30|1795.39|1775.39|1793.97|1773.97|1795.48|1775.48|1793.97|1773.97|24
1639580800000|2021-12-15 15:06:40|1793.96|1773.96|1792.58|1772.58|1794.08|1774.08|1792.41|1772.41|28
1639580810000|2021-12-15 15:06:50|1792.69|1772.69|1790.51|1770.51|1792.69|1772.69|1790.26|1770.26|22
1639580820000|2021-12-15 15:07:00|1790.72|1770.72|1790.9|1770.9|1791.74|1771.74|1790.52|1770.52|32
1639580830000|2021-12-15 15:07:10|1790.89|1770.89|1790.91|1770.91|1791|1771|1790.72|1770.72|22
1639580840000|2021-12-15 15:07:20|1790.79|1770.79|1790.66|1770.66|1791|1771|1790.66|1770.66|29
1639580850000|2021-12-15 15:07:30|1790.71|1770.71|1789.9|1769.9|1790.71|1770.71|1789.9|1769.9|16
1639580860000|2021-12-15 15:07:40|1789.91|1769.91|1790.37|1770.37|1790.72|1770.72|1789.91|1769.91|13
1639580870000|2021-12-15 15:07:50|1790.36|1770.36|1789.75|1769.75|1790.41|1770.41|1789.75|1769.75|17
1639580880000|2021-12-15 15:08:00|1789.73|1769.73|1788.35|1768.35|1790.37|1770.37|1788.35|1768.35|17
1639580890000|2021-12-15 15:08:10|1788.6|1768.6|1788.58|1768.58|1789.41|1769.41|1787.31|1767.31|33
1639580900000|2021-12-15 15:08:20|1788.38|1768.38|1787.57|1767.57|1788.38|1768.38|1787.44|1767.44|25
1639580910000|2021-12-15 15:08:30|1787.46|1767.46|1788.49|1768.49|1788.62|1768.62|1787.46|1767.46|33
1639580920000|2021-12-15 15:08:40|1788.48|1768.48|1790|1770|1790.3|1770.3|1788.37|1768.37|27
1639580930000|2021-12-15 15:08:50|1789.78|1769.78|1789.38|1769.38|1790.42|1770.42|1789.25|1769.25|31
1639580940000|2021-12-15 15:09:00|1789.42|1769.42|1789.93|1769.93|1790.09|1770.09|1789.41|1769.41|33
1639580950000|2021-12-15 15:09:10|1790.48|1770.48|1788.24|1768.24|1790.56|1770.56|1788.21|1768.21|34
1639580960000|2021-12-15 15:09:20|1788.21|1768.21|1787.51|1767.51|1788.45|1768.45|1787.51|1767.51|23
1639580970000|2021-12-15 15:09:30|1787.49|1767.49|1788.3|1768.3|1788.37|1768.37|1787.43|1767.43|29
1639580980000|2021-12-15 15:09:40|1788.33|1768.33|1785.96|1765.96|1788.4|1768.4|1785.91|1765.91|29
1639580990000|2021-12-15 15:09:50|1786.03|1766.03|1786.05|1766.05|1786.26|1766.26|1785.62|1765.62|32
1639581000000|2021-12-15 15:10:00|1785.98|1765.98|1786.18|1766.18|1786.29|1766.29|1785.79|1765.79|28
1639581010000|2021-12-15 15:10:10|1786.17|1766.17|1781.47|1761.47|1786.22|1766.22|1781.19|1761.19|32
1639581020000|2021-12-15 15:10:20|1781.54|1761.54|1782.7|1762.7|1782.73|1762.73|1780.62|1760.62|33
1639581030000|2021-12-15 15:10:30|1783.13|1763.13|1781|1761|1783.13|1763.13|1780.83|1760.83|38
1639581040000|2021-12-15 15:10:40|1781.13|1761.13|1781.34|1761.34|1782.11|1762.11|1781.13|1761.13|38
1639581050000|2021-12-15 15:10:50|1781.47|1761.47|1780.77|1760.77|1781.65|1761.65|1780.72|1760.72|36
1639581060000|2021-12-15 15:11:00|1780.8|1760.8|1780.02|1760.02|1780.8|1760.8|1779.46|1759.46|34
1639581070000|2021-12-15 15:11:10|1780.2|1760.2|1780.55|1760.55|1780.57|1760.57|1780.2|1760.2|11
1639581080000|2021-12-15 15:11:20|1780.56|1760.56|1778.67|1758.67|1780.56|1760.56|1778.67|1758.67|23
1639581090000|2021-12-15 15:11:30|1778.72|1758.72|1778.71|1758.71|1778.79|1758.79|1774.92|1754.92|37
1639581100000|2021-12-15 15:11:40|1778.72|1758.72|1777.57|1757.57|1779.25|1759.25|1777.57|1757.57|37
1639581110000|2021-12-15 15:11:50|1777.58|1757.58|1776.83|1756.83|1777.81|1757.81|1775.56|1755.56|30
1639581120000|2021-12-15 15:12:00|1776.84|1756.84|1776.1|1756.1|1777.67|1757.67|1776.1|1756.1|31
1639581130000|2021-12-15 15:12:10|1776.13|1756.13|1777.57|1757.57|1777.57|1757.57|1776.13|1756.13|33
1639581140000|2021-12-15 15:12:20|1777.61|1757.61|1776.17|1756.17|1777.61|1757.61|1775.99|1755.99|29
1639581150000|2021-12-15 15:12:30|1776.29|1756.29|1776.35|1756.35|1777.28|1757.28|1776.14|1756.14|31
1639581160000|2021-12-15 15:12:40|1776.53|1756.53|1775.98|1755.98|1776.56|1756.56|1775.34|1755.34|28
1639581170000|2021-12-15 15:12:50|1776.1|1756.1|1777.15|1757.15|1777.15|1757.15|1776.1|1756.1|33
1639581180000|2021-12-15 15:13:00|1777.18|1757.18|1779.6|1759.6|1779.61|1759.61|1777.18|1757.18|25
1639581190000|2021-12-15 15:13:10|1779.58|1759.58|1779.73|1759.73|1780.28|1760.28|1779.52|1759.52|16
1639581200000|2021-12-15 15:13:20|1779.77|1759.77|1779.82|1759.82|1780.99|1760.99|1779.51|1759.51|27
1639581210000|2021-12-15 15:13:30|1779.46|1759.46|1779.68|1759.68|1780.22|1760.22|1779.45|1759.45|25
1639581220000|2021-12-15 15:13:40|1780.34|1760.34|1780.61|1760.61|1780.67|1760.67|1780.34|1760.34|16
1639581230000|2021-12-15 15:13:50|1780.62|1760.62|1780.63|1760.63|1780.7|1760.7|1780.57|1760.57|7
1639581240000|2021-12-15 15:14:00|1780.59|1760.59|1778.85|1758.85|1780.59|1760.59|1778.85|1758.85|14
1639581250000|2021-12-15 15:14:10|1778.89|1758.89|1777.98|1757.98|1778.96|1758.96|1776.39|1756.39|31
1639581260000|2021-12-15 15:14:20|1778|1758|1775.46|1755.46|1778|1758|1775.46|1755.46|31
1639581270000|2021-12-15 15:14:30|1775.23|1755.23|1775.61|1755.61|1775.62|1755.62|1775.16|1755.16|35
1639581280000|2021-12-15 15:14:40|1775.73|1755.73|1775.42|1755.42|1776.16|1756.16|1775.37|1755.37|30
1639581290000|2021-12-15 15:14:50|1774.98|1754.98|1775.05|1755.05|1775.05|1755.05|1774.15|1754.15|29
1639581300000|2021-12-15 15:15:00|1775.36|1755.36|1774.46|1754.46|1775.81|1755.81|1774.04|1754.04|36
1639581310000|2021-12-15 15:15:10|1774.42|1754.42|1775.62|1755.62|1775.65|1755.65|1774.26|1754.26|28
1639581320000|2021-12-15 15:15:20|1775.55|1755.55|1775.77|1755.77|1776.02|1756.02|1775.3|1755.3|30
1639581330000|2021-12-15 15:15:30|1775.72|1755.72|1774.77|1754.77|1776.01|1756.01|1774.77|1754.77|32
1639581340000|2021-12-15 15:15:40|1775.02|1755.02|1774.05|1754.05|1775.04|1755.04|1774|1754|13
1639581350000|2021-12-15 15:15:50|1774.36|1754.36|1773.78|1753.78|1774.36|1754.36|1773.6|1753.6|19
1639581360000|2021-12-15 15:16:00|1773.76|1753.76|1776.24|1756.24|1776.24|1756.24|1773.76|1753.76|18
1639581370000|2021-12-15 15:16:10|1776.29|1756.29|1776.16|1756.16|1776.62|1756.62|1776.02|1756.02|31
1639581380000|2021-12-15 15:16:20|1776.22|1756.22|1777.8|1757.8|1777.86|1757.86|1776|1756|32
1639581390000|2021-12-15 15:16:30|1777.9|1757.9|1778.54|1758.54|1778.88|1758.88|1777.65|1757.65|34
1639581400000|2021-12-15 15:16:40|1778.55|1758.55|1778.72|1758.72|1778.98|1758.98|1778.54|1758.54|14
1639581410000|2021-12-15 15:16:50|1778.76|1758.76|1778.71|1758.71|1778.9|1758.9|1778.6|1758.6|18
1639581420000|2021-12-15 15:17:00|1779.33|1759.33|1779.46|1759.46|1779.55|1759.55|1779.24|1759.24|16
1639581430000|2021-12-15 15:17:10|1779.44|1759.44|1779.5|1759.5|1779.57|1759.57|1779.44|1759.44|7
1639581440000|2021-12-15 15:17:20|1779.55|1759.55|1777.97|1757.97|1779.55|1759.55|1777.94|1757.94|23
1639581450000|2021-12-15 15:17:30|1777.96|1757.96|1777.82|1757.82|1778.41|1758.41|1777.81|1757.81|18
1639581460000|2021-12-15 15:17:40|1777.7|1757.7|1778.65|1758.65|1778.94|1758.94|1777.68|1757.68|31
1639581470000|2021-12-15 15:17:50|1778.69|1758.69|1779.37|1759.37|1779.37|1759.37|1778.53|1758.53|16
1639581480000|2021-12-15 15:18:00|1779.36|1759.36|1778.88|1758.88|1779.36|1759.36|1778.67|1758.67|11
1639581490000|2021-12-15 15:18:10|1778.74|1758.74|1778.63|1758.63|1778.87|1758.87|1778.2|1758.2|19
1639581500000|2021-12-15 15:18:20|1778.58|1758.58|1776.85|1756.85|1778.66|1758.66|1776.85|1756.85|31
1639581510000|2021-12-15 15:18:30|1777.34|1757.34|1778.06|1758.06|1778.28|1758.28|1777.3|1757.3|32
1639581520000|2021-12-15 15:18:40|1778.1|1758.1|1777.72|1757.72|1778.13|1758.13|1777.59|1757.59|27
1639581530000|2021-12-15 15:18:50|1777.7|1757.7|1777.41|1757.41|1777.98|1757.98|1777.3|1757.3|21
1639581540000|2021-12-15 15:19:00|1777.48|1757.48|1776.05|1756.05|1777.96|1757.96|1776.05|1756.05|26
1639581550000|2021-12-15 15:19:10|1776.17|1756.17|1775.13|1755.13|1776.17|1756.17|1774.9|1754.9|27
1639581560000|2021-12-15 15:19:20|1775.12|1755.12|1775.22|1755.22|1775.48|1755.48|1774.64|1754.64|27
1639581570000|2021-12-15 15:19:30|1775.04|1755.04|1772.6|1752.6|1775.04|1755.04|1772.33|1752.33|24
1639581580000|2021-12-15 15:19:40|1772.53|1752.53|1771.39|1751.39|1772.86|1752.86|1771.38|1751.38|30
1639581590000|2021-12-15 15:19:50|1771.56|1751.56|1771.68|1751.68|1773.05|1753.05|1771.55|1751.55|35
1639581600000|2021-12-15 15:20:00|1772.21|1752.21|1771.77|1751.77|1773.5|1753.5|1771.71|1751.71|33
1639581610000|2021-12-15 15:20:10|1771.68|1751.68|1773.59|1753.59|1773.63|1753.63|1771.39|1751.39|29
1639581620000|2021-12-15 15:20:20|1773.45|1753.45|1771.01|1751.01|1773.45|1753.45|1771.01|1751.01|37
1639581630000|2021-12-15 15:20:30|1771.66|1751.66|1770.43|1750.43|1771.66|1751.66|1770.35|1750.35|16
1639581640000|2021-12-15 15:20:40|1770.54|1750.54|1771.2|1751.2|1771.2|1751.2|1770.03|1750.03|19
1639581650000|2021-12-15 15:20:50|1771.35|1751.35|1770.8|1750.8|1771.66|1751.66|1770.61|1750.61|9
1639581660000|2021-12-15 15:21:00|1770.62|1750.62|1771.98|1751.98|1772.01|1752.01|1770.62|1750.62|21
1639581670000|2021-12-15 15:21:10|1771.99|1751.99|1774.18|1754.18|1774.18|1754.18|1771.99|1751.99|32
1639581680000|2021-12-15 15:21:20|1774.19|1754.19|1775.4|1755.4|1775.4|1755.4|1774.19|1754.19|26
1639581690000|2021-12-15 15:21:30|1776.05|1756.05|1774.08|1754.08|1776.11|1756.11|1773.86|1753.86|24
1639581700000|2021-12-15 15:21:40|1774.07|1754.07|1774.57|1754.57|1774.87|1754.87|1774.07|1754.07|20
1639581710000|2021-12-15 15:21:50|1774.59|1754.59|1778.35|1758.35|1778.5|1758.5|1774.59|1754.59|22
1639581720000|2021-12-15 15:22:00|1778.34|1758.34|1778.78|1758.78|1779.36|1759.36|1778.34|1758.34|14
1639581730000|2021-12-15 15:22:10|1778.61|1758.61|1777.13|1757.13|1778.61|1758.61|1777.13|1757.13|9
1639581740000|2021-12-15 15:22:20|1776.63|1756.63|1776.54|1756.54|1777.1|1757.1|1776.48|1756.48|10
1639581750000|2021-12-15 15:22:30|1776.57|1756.57|1776.92|1756.92|1777.38|1757.38|1776.52|1756.52|10
1639581760000|2021-12-15 15:22:40|1776.82|1756.82|1776.65|1756.65|1776.82|1756.82|1776.45|1756.45|16
1639581770000|2021-12-15 15:22:50|1776.44|1756.44|1777.42|1757.42|1777.42|1757.42|1776.44|1756.44|14
1639581780000|2021-12-15 15:23:00|1777.65|1757.65|1777.64|1757.64|1777.68|1757.68|1777.61|1757.61|6
1639581790000|2021-12-15 15:23:10|1777.69|1757.69|1775.58|1755.58|1777.69|1757.69|1775.58|1755.58|26
1639581800000|2021-12-15 15:23:20|1775.67|1755.67|1776.14|1756.14|1776.14|1756.14|1775.53|1755.53|21
1639581810000|2021-12-15 15:23:30|1776.08|1756.08|1775.8|1755.8|1776.37|1756.37|1775.8|1755.8|19
1639581820000|2021-12-15 15:23:40|1775.5|1755.5|1775.5|1755.5|1775.5|1755.5|1775.49|1755.49|3
1639581830000|2021-12-15 15:23:50|1775.47|1755.47|1775.55|1755.55|1775.55|1755.55|1775.47|1755.47|5
1639581840000|2021-12-15 15:24:00|1775.48|1755.48|1776.42|1756.42|1776.49|1756.49|1775.48|1755.48|17
1639581850000|2021-12-15 15:24:10|1776.81|1756.81|1775.75|1755.75|1776.81|1756.81|1775.73|1755.73|18
1639581860000|2021-12-15 15:24:20|1775.66|1755.66|1775.38|1755.38|1775.7|1755.7|1775.3|1755.3|14
1639581870000|2021-12-15 15:24:30|1775.39|1755.39|1775.34|1755.34|1775.6|1755.6|1774.96|1754.96|26
1639581880000|2021-12-15 15:24:40|1775.33|1755.33|1774.79|1754.79|1775.52|1755.52|1774.79|1754.79|16
1639581890000|2021-12-15 15:24:50|1774.49|1754.49|1773.24|1753.24|1774.49|1754.49|1773.12|1753.12|23
1639581900000|2021-12-15 15:25:00|1773.22|1753.22|1772.82|1752.82|1773.42|1753.42|1771.55|1751.55|23
1639581910000|2021-12-15 15:25:10|1772.61|1752.61|1774.5|1754.5|1774.5|1754.5|1772.61|1752.61|12
1639581920000|2021-12-15 15:25:20|1774.56|1754.56|1775.64|1755.64|1776.55|1756.55|1774.56|1754.56|17
1639581930000|2021-12-15 15:25:30|1775.58|1755.58|1775.65|1755.65|1775.84|1755.84|1775.58|1755.58|6
1639581940000|2021-12-15 15:25:40|1775.66|1755.66|1775.71|1755.71|1775.76|1755.76|1775.53|1755.53|16
1639581950000|2021-12-15 15:25:50|1775.85|1755.85|1775.93|1755.93|1775.98|1755.98|1775.5|1755.5|13
1639581960000|2021-12-15 15:26:00|1775.97|1755.97|1778.5|1758.5|1778.5|1758.5|1775.97|1755.97|11
1639581970000|2021-12-15 15:26:10|1779.16|1759.16|1777.25|1757.25|1779.16|1759.16|1777|1757|19
1639581980000|2021-12-15 15:26:20|1777.4|1757.4|1776.47|1756.47|1777.41|1757.41|1776.47|1756.47|11
1639581990000|2021-12-15 15:26:30|1776.49|1756.49|1775.71|1755.71|1776.49|1756.49|1775.71|1755.71|11
1639582000000|2021-12-15 15:26:40|1775.35|1755.35|1775.35|1755.35|1775.49|1755.49|1775.17|1755.17|7
1639582010000|2021-12-15 15:26:50|1775.17|1755.17|1775.42|1755.42|1775.44|1755.44|1774.7|1754.7|10
1639582020000|2021-12-15 15:27:00|1775.56|1755.56|1771.3|1751.3|1775.63|1755.63|1771.3|1751.3|28
1639582030000|2021-12-15 15:27:10|1771.25|1751.25|1769.73|1749.73|1771.25|1751.25|1769.73|1749.73|20
1639582040000|2021-12-15 15:27:20|1770|1750|1768.86|1748.86|1770.1|1750.1|1768.01|1748.01|23
1639582050000|2021-12-15 15:27:30|1768.92|1748.92|1769.72|1749.72|1769.74|1749.74|1768.79|1748.79|24
1639582060000|2021-12-15 15:27:40|1770.03|1750.03|1769.6|1749.6|1770.09|1750.09|1769.6|1749.6|7
1639582070000|2021-12-15 15:27:50|1769.8|1749.8|1769.55|1749.55|1769.8|1749.8|1769.3|1749.3|15
1639582080000|2021-12-15 15:28:00|1769.46|1749.46|1768.82|1748.82|1769.46|1749.46|1768.17|1748.17|18
1639582090000|2021-12-15 15:28:10|1768.72|1748.72|1768.58|1748.58|1768.76|1748.76|1768.22|1748.22|16
1639582100000|2021-12-15 15:28:20|1769.08|1749.08|1770.65|1750.65|1770.65|1750.65|1769.08|1749.08|9
1639582110000|2021-12-15 15:28:30|1770.55|1750.55|1771.52|1751.52|1771.55|1751.55|1770.55|1750.55|5
1639582120000|2021-12-15 15:28:40|1771.5|1751.5|1771.43|1751.43|1771.5|1751.5|1770.66|1750.66|13
1639582130000|2021-12-15 15:28:50|1771.41|1751.41|1771.5|1751.5|1771.77|1751.77|1770.87|1750.87|14
1639582140000|2021-12-15 15:29:00|1771.61|1751.61|1771.75|1751.75|1772.21|1752.21|1771.5|1751.5|14
1639582150000|2021-12-15 15:29:10|1771.82|1751.82|1772.47|1752.47|1773.27|1753.27|1771.61|1751.61|22
1639582160000|2021-12-15 15:29:20|1772.07|1752.07|1770.77|1750.77|1772.07|1752.07|1770.77|1750.77|21
1639582170000|2021-12-15 15:29:30|1770.61|1750.61|1770.72|1750.72|1770.72|1750.72|1770.14|1750.14|11
1639582180000|2021-12-15 15:29:40|1770.54|1750.54|1770.1|1750.1|1770.54|1750.54|1769.96|1749.96|16
1639582190000|2021-12-15 15:29:50|1770.13|1750.13|1771.39|1751.39|1771.49|1751.49|1770.13|1750.13|15
1639582200000|2021-12-15 15:30:00|1771.38|1751.38|1769.65|1749.65|1771.38|1751.38|1769.65|1749.65|19
1639582210000|2021-12-15 15:30:10|1769.42|1749.42|1768.97|1748.97|1769.42|1749.42|1768.12|1748.12|26
1639582220000|2021-12-15 15:30:20|1769.25|1749.25|1769.21|1749.21|1769.51|1749.51|1769.16|1749.16|15
1639582230000|2021-12-15 15:30:30|1769.15|1749.15|1769.32|1749.32|1769.44|1749.44|1769.1|1749.1|11
1639582240000|2021-12-15 15:30:40|1769.4|1749.4|1770.28|1750.28|1770.33|1750.33|1769.4|1749.4|11
1639582250000|2021-12-15 15:30:50|1770.09|1750.09|1770.99|1750.99|1771.05|1751.05|1770.09|1750.09|12
1639582260000|2021-12-15 15:31:00|1770.97|1750.97|1771.39|1751.39|1771.39|1751.39|1770.18|1750.18|16
1639582270000|2021-12-15 15:31:10|1772.31|1752.31|1773.98|1753.98|1773.98|1753.98|1772.31|1752.31|17
1639582280000|2021-12-15 15:31:20|1773.79|1753.79|1772.87|1752.87|1774.28|1754.28|1772.74|1752.74|23
1639582290000|2021-12-15 15:31:30|1772.89|1752.89|1773.2|1753.2|1773.3|1753.3|1772.65|1752.65|11
1639582300000|2021-12-15 15:31:40|1773.24|1753.24|1773.69|1753.69|1773.74|1753.74|1772.96|1752.96|18
1639582310000|2021-12-15 15:31:50|1773.67|1753.67|1773.39|1753.39|1773.7|1753.7|1773.39|1753.39|10
1639582320000|2021-12-15 15:32:00|1773.43|1753.43|1775.67|1755.67|1776.95|1756.95|1773.43|1753.43|25
1639582330000|2021-12-15 15:32:10|1775.98|1755.98|1774.55|1754.55|1775.98|1755.98|1774.27|1754.27|11
1639582340000|2021-12-15 15:32:20|1774.05|1754.05|1774.24|1754.24|1774.26|1754.26|1773.05|1753.05|20
1639582350000|2021-12-15 15:32:30|1774.62|1754.62|1775.5|1755.5|1775.5|1755.5|1774.62|1754.62|17
1639582360000|2021-12-15 15:32:40|1776|1756|1776.85|1756.85|1777.24|1757.24|1776|1756|15
1639582370000|2021-12-15 15:32:50|1776.9|1756.9|1776.87|1756.87|1776.9|1756.9|1776.37|1756.37|9
1639582380000|2021-12-15 15:33:00|1776.91|1756.91|1776.97|1756.97|1777.36|1757.36|1776.49|1756.49|16
1639582390000|2021-12-15 15:33:10|1776.95|1756.95|1776.94|1756.94|1777.11|1757.11|1776.93|1756.93|16
1639582400000|2021-12-15 15:33:20|1777.39|1757.39|1775.5|1755.5|1777.39|1757.39|1775.5|1755.5|8
1639582410000|2021-12-15 15:33:30|1775.89|1755.89|1776.65|1756.65|1777|1757|1775.42|1755.42|15
1639582420000|2021-12-15 15:33:40|1777|1757|1775.38|1755.38|1777|1757|1775.23|1755.23|17
1639582430000|2021-12-15 15:33:50|1775.65|1755.65|1775.3|1755.3|1775.65|1755.65|1775.3|1755.3|4
1639582440000|2021-12-15 15:34:00|1775.5|1755.5|1775.9|1755.9|1775.9|1755.9|1775.45|1755.45|13
1639582450000|2021-12-15 15:34:10|1776.03|1756.03|1776.36|1756.36|1777.04|1757.04|1775.7|1755.7|21
1639582460000|2021-12-15 15:34:20|1776.5|1756.5|1775.35|1755.35|1776.5|1756.5|1775.35|1755.35|9
1639582470000|2021-12-15 15:34:30|1775.15|1755.15|1774.71|1754.71|1775.15|1755.15|1774.34|1754.34|16
1639582480000|2021-12-15 15:34:40|1774.65|1754.65|1774.76|1754.76|1774.76|1754.76|1774.65|1754.65|5
1639582490000|2021-12-15 15:34:50|1775|1755|1775.39|1755.39|1775.53|1755.53|1775|1755|11
1639582500000|2021-12-15 15:35:00|1775.37|1755.37|1774.9|1754.9|1775.41|1755.41|1774.87|1754.87|9
1639582510000|2021-12-15 15:35:10|1774.87|1754.87|1774.97|1754.97|1775.14|1755.14|1774.87|1754.87|9
1639582520000|2021-12-15 15:35:20|1775.3|1755.3|1775.5|1755.5|1775.5|1755.5|1775.3|1755.3|7
1639582530000|2021-12-15 15:35:30|1775.4|1755.4|1775.24|1755.24|1775.4|1755.4|1774.96|1754.96|14
1639582540000|2021-12-15 15:35:40|1775.35|1755.35|1774.69|1754.69|1775.5|1755.5|1774.69|1754.69|13
1639582550000|2021-12-15 15:35:50|1774.8|1754.8|1774.75|1754.75|1774.8|1754.8|1774.49|1754.49|7
1639582560000|2021-12-15 15:36:00|1774.71|1754.71|1772.98|1752.98|1774.71|1754.71|1772.92|1752.92|13
1639582570000|2021-12-15 15:36:10|1772.53|1752.53|1772.53|1752.53|1772.53|1752.53|1772.53|1752.53|1
1639582580000|2021-12-15 15:36:20|1772.55|1752.55|1772.18|1752.18|1772.55|1752.55|1772.18|1752.18|4
1639582590000|2021-12-15 15:36:30|1772.06|1752.06|1771.39|1751.39|1772.06|1752.06|1771.39|1751.39|10
1639582600000|2021-12-15 15:36:40|1771.34|1751.34|1771.53|1751.53|1771.53|1751.53|1771.34|1751.34|9
1639582610000|2021-12-15 15:36:50|1771.54|1751.54|1771.33|1751.33|1771.63|1751.63|1771.33|1751.33|5
1639582620000|2021-12-15 15:37:00|1771.17|1751.17|1770.57|1750.57|1771.17|1751.17|1770.51|1750.51|15
1639582630000|2021-12-15 15:37:10|1770.58|1750.58|1771.05|1751.05|1771.08|1751.08|1770.42|1750.42|18
1639582640000|2021-12-15 15:37:20|1771.01|1751.01|1770.8|1750.8|1771.01|1751.01|1770.66|1750.66|10
1639582650000|2021-12-15 15:37:30|1770.7|1750.7|1771.14|1751.14|1771.16|1751.16|1770.53|1750.53|8
1639582660000|2021-12-15 15:37:40|1770.68|1750.68|1770.49|1750.49|1770.83|1750.83|1770.42|1750.42|13
1639582670000|2021-12-15 15:37:50|1770.47|1750.47|1769.94|1749.94|1770.47|1750.47|1769.94|1749.94|11
1639582680000|2021-12-15 15:38:00|1769.91|1749.91|1769.91|1749.91|1769.91|1749.91|1769.91|1749.91|1
1639582690000|2021-12-15 15:38:10|1769.74|1749.74|1768.52|1748.52|1769.74|1749.74|1768.24|1748.24|11
1639582700000|2021-12-15 15:38:20|1768.59|1748.59|1768.41|1748.41|1769.6|1749.6|1768.31|1748.31|23
1639582710000|2021-12-15 15:38:30|1768.53|1748.53|1768.72|1748.72|1769.8|1749.8|1768.41|1748.41|23
1639582720000|2021-12-15 15:38:40|1768.45|1748.45|1768.06|1748.06|1768.55|1748.55|1768.04|1748.04|10
1639582730000|2021-12-15 15:38:50|1768.02|1748.02|1767.06|1747.06|1768.47|1748.47|1766.95|1746.95|14
1639582740000|2021-12-15 15:39:00|1767.3|1747.3|1768.5|1748.5|1768.5|1748.5|1767.3|1747.3|12
1639582750000|2021-12-15 15:39:10|1768.55|1748.55|1769.94|1749.94|1769.94|1749.94|1768.3|1748.3|15
1639582760000|2021-12-15 15:39:20|1769.95|1749.95|1770.39|1750.39|1770.39|1750.39|1769.94|1749.94|9
1639582770000|2021-12-15 15:39:30|1771.02|1751.02|1772.43|1752.43|1772.43|1752.43|1770.8|1750.8|11
1639582780000|2021-12-15 15:39:40|1772.01|1752.01|1771.91|1751.91|1772.47|1752.47|1771.77|1751.77|14
1639582790000|2021-12-15 15:39:50|1771.66|1751.66|1771.43|1751.43|1771.75|1751.75|1771.1|1751.1|15
1639582800000|2021-12-15 15:40:00|1771.47|1751.47|1771.41|1751.41|1771.74|1751.74|1771.14|1751.14|23
1639582810000|2021-12-15 15:40:10|1771.61|1751.61|1771.83|1751.83|1771.96|1751.96|1771.61|1751.61|15
1639582820000|2021-12-15 15:40:20|1771.85|1751.85|1769.07|1749.07|1771.85|1751.85|1769.07|1749.07|23
1639582830000|2021-12-15 15:40:30|1769.05|1749.05|1768.76|1748.76|1769.05|1749.05|1768.49|1748.49|9
1639582840000|2021-12-15 15:40:40|1768.66|1748.66|1768.77|1748.77|1768.87|1748.87|1768.66|1748.66|6
1639582850000|2021-12-15 15:40:50|1769.1|1749.1|1769.49|1749.49|1770.26|1750.26|1769.1|1749.1|9
1639582860000|2021-12-15 15:41:00|1769.51|1749.51|1770.59|1750.59|1770.59|1750.59|1769.51|1749.51|14
1639582870000|2021-12-15 15:41:10|1770.51|1750.51|1770.41|1750.41|1770.51|1750.51|1770.41|1750.41|6
1639582880000|2021-12-15 15:41:20|1770.43|1750.43|1770|1750|1770.43|1750.43|1769.94|1749.94|10
1639582890000|2021-12-15 15:41:30|1769.96|1749.96|1769.86|1749.86|1770.01|1750.01|1769.74|1749.74|9
1639582900000|2021-12-15 15:41:40|1769.89|1749.89|1768.88|1748.88|1769.89|1749.89|1768.88|1748.88|15
1639582910000|2021-12-15 15:41:50|1768.94|1748.94|1768.71|1748.71|1769|1749|1768.69|1748.69|7
1639582920000|2021-12-15 15:42:00|1768.64|1748.64|1768|1748|1768.71|1748.71|1768|1748|8
1639582930000|2021-12-15 15:42:10|1768.05|1748.05|1767.98|1747.98|1768.13|1748.13|1767.81|1747.81|11
1639582940000|2021-12-15 15:42:20|1768.01|1748.01|1767.69|1747.69|1768.13|1748.13|1767.69|1747.69|12
1639582950000|2021-12-15 15:42:30|1767.71|1747.71|1767.76|1747.76|1767.76|1747.76|1767.71|1747.71|2
1639582960000|2021-12-15 15:42:40|1767.86|1747.86|1769.75|1749.75|1770.5|1750.5|1767.56|1747.56|10
1639582970000|2021-12-15 15:42:50|1769.65|1749.65|1767.7|1747.7|1769.65|1749.65|1767.7|1747.7|16
1639582980000|2021-12-15 15:43:00|1767.75|1747.75|1767.33|1747.33|1767.75|1747.75|1767.29|1747.29|6
1639582990000|2021-12-15 15:43:10|1767.39|1747.39|1768.16|1748.16|1768.21|1748.21|1767.31|1747.31|10
1639583000000|2021-12-15 15:43:20|1768.1|1748.1|1767.25|1747.25|1768.14|1748.14|1767.25|1747.25|11
1639583010000|2021-12-15 15:43:30|1767.19|1747.19|1765.59|1745.59|1767.19|1747.19|1765.49|1745.49|25
1639583020000|2021-12-15 15:43:40|1764.57|1744.57|1764.64|1744.64|1765.16|1745.16|1764.32|1744.32|13
1639583030000|2021-12-15 15:43:50|1764.61|1744.61|1764.62|1744.62|1764.62|1744.62|1764.04|1744.04|14
1639583040000|2021-12-15 15:44:00|1764.61|1744.61|1764.62|1744.62|1764.69|1744.69|1764.35|1744.35|9
1639583050000|2021-12-15 15:44:10|1764.63|1744.63|1764.04|1744.04|1764.63|1744.63|1763.96|1743.96|12
1639583060000|2021-12-15 15:44:20|1764.08|1744.08|1764.55|1744.55|1765.86|1745.86|1764.08|1744.08|24
1639583070000|2021-12-15 15:44:30|1764.57|1744.57|1764.31|1744.31|1764.57|1744.57|1764.24|1744.24|12
1639583080000|2021-12-15 15:44:40|1764.21|1744.21|1764.26|1744.26|1764.26|1744.26|1763.82|1743.82|11
1639583090000|2021-12-15 15:44:50|1763.94|1743.94|1763.95|1743.95|1763.95|1743.95|1763.74|1743.74|10
1639583100000|2021-12-15 15:45:00|1763.99|1743.99|1764.04|1744.04|1764.23|1744.23|1763.78|1743.78|15
1639583110000|2021-12-15 15:45:10|1764.06|1744.06|1763.21|1743.21|1764.32|1744.32|1763.14|1743.14|17
1639583120000|2021-12-15 15:45:20|1763.24|1743.24|1763.49|1743.49|1764.58|1744.58|1763.24|1743.24|19
1639583130000|2021-12-15 15:45:30|1763.44|1743.44|1762.78|1742.78|1763.49|1743.49|1762.77|1742.77|15
1639583140000|2021-12-15 15:45:40|1762.99|1742.99|1763.33|1743.33|1763.33|1743.33|1762.99|1742.99|5
1639583150000|2021-12-15 15:45:50|1763.2|1743.2|1764.47|1744.47|1764.47|1744.47|1763.2|1743.2|11
1639583160000|2021-12-15 15:46:00|1764.5|1744.5|1765.28|1745.28|1765.28|1745.28|1764.5|1744.5|6
1639583170000|2021-12-15 15:46:10|1765.35|1745.35|1765.61|1745.61|1765.61|1745.61|1765.35|1745.35|8
1639583180000|2021-12-15 15:46:20|1765.64|1745.64|1766.45|1746.45|1766.45|1746.45|1765.64|1745.64|6
1639583190000|2021-12-15 15:46:30|1765.65|1745.65|1765.53|1745.53|1765.65|1745.65|1765.41|1745.41|7
1639583200000|2021-12-15 15:46:40|1765.67|1745.67|1766.88|1746.88|1767.02|1747.02|1765.67|1745.67|13
1639583210000|2021-12-15 15:46:50|1767.67|1747.67|1767.62|1747.62|1769.14|1749.14|1767.62|1747.62|28
1639583220000|2021-12-15 15:47:00|1767.49|1747.49|1765.47|1745.47|1767.64|1747.64|1765.47|1745.47|20
1639583230000|2021-12-15 15:47:10|1765.43|1745.43|1765.47|1745.47|1765.54|1745.54|1765.25|1745.25|9
1639583240000|2021-12-15 15:47:20|1765.42|1745.42|1763.5|1743.5|1765.42|1745.42|1763.5|1743.5|15
1639583250000|2021-12-15 15:47:30|1763.71|1743.71|1765.55|1745.55|1766.4|1746.4|1763.15|1743.15|26
1639583260000|2021-12-15 15:47:40|1766.5|1746.5|1768.44|1748.44|1768.71|1748.71|1766.5|1746.5|14
1639583270000|2021-12-15 15:47:50|1768.4|1748.4|1767.91|1747.91|1768.4|1748.4|1767.57|1747.57|12
1639583280000|2021-12-15 15:48:00|1767.97|1747.97|1767.59|1747.59|1768.07|1748.07|1767.59|1747.59|12
1639583290000|2021-12-15 15:48:10|1767.39|1747.39|1766.72|1746.72|1767.39|1747.39|1766.72|1746.72|12
1639583300000|2021-12-15 15:48:20|1767.16|1747.16|1764.89|1744.89|1767.16|1747.16|1764.89|1744.89|18
1639583310000|2021-12-15 15:48:30|1765.33|1745.33|1765.48|1745.48|1765.71|1745.71|1765.32|1745.32|7
1639583320000|2021-12-15 15:48:40|1765.4|1745.4|1764.14|1744.14|1765.4|1745.4|1764.11|1744.11|13
1639583330000|2021-12-15 15:48:50|1764.1|1744.1|1762.73|1742.73|1764.1|1744.1|1762.73|1742.73|13
1639583340000|2021-12-15 15:49:00|1762.78|1742.78|1760.56|1740.56|1762.78|1742.78|1760.55|1740.55|23
1639583350000|2021-12-15 15:49:10|1760.61|1740.61|1762.09|1742.09|1762.29|1742.29|1760.61|1740.61|13
1639583360000|2021-12-15 15:49:20|1762.08|1742.08|1761.88|1741.88|1762.08|1742.08|1761.76|1741.76|13
1639583370000|2021-12-15 15:49:30|1761.78|1741.78|1761.62|1741.62|1761.82|1741.82|1761.62|1741.62|3
1639583380000|2021-12-15 15:49:40|1761.65|1741.65|1761.25|1741.25|1761.87|1741.87|1761.25|1741.25|14
1639583390000|2021-12-15 15:49:50|1761.14|1741.14|1758.53|1738.53|1761.14|1741.14|1757.39|1737.39|25
1639583400000|2021-12-15 15:50:00|1758.5|1738.5|1760.45|1740.45|1761.01|1741.01|1758.5|1738.5|18
1639583410000|2021-12-15 15:50:10|1760.53|1740.53|1759.72|1739.72|1760.55|1740.55|1759.72|1739.72|10
1639583420000|2021-12-15 15:50:20|1759.5|1739.5|1758.57|1738.57|1759.5|1739.5|1757.5|1737.5|19
1639583430000|2021-12-15 15:50:30|1758.58|1738.58|1758.7|1738.7|1759.8|1739.8|1758.58|1738.58|17
1639583440000|2021-12-15 15:50:40|1758.6|1738.6|1758.88|1738.88|1759.16|1739.16|1758.22|1738.22|11
1639583450000|2021-12-15 15:50:50|1758.85|1738.85|1757.86|1737.86|1758.85|1738.85|1757.86|1737.86|25
1639583460000|2021-12-15 15:51:00|1757.85|1737.85|1758|1738|1758.58|1738.58|1757.85|1737.85|15
1639583470000|2021-12-15 15:51:10|1758.54|1738.54|1758.84|1738.84|1758.95|1738.95|1758.54|1738.54|8
1639583480000|2021-12-15 15:51:20|1758.64|1738.64|1758.87|1738.87|1758.99|1738.99|1758.64|1738.64|7
1639583490000|2021-12-15 15:51:30|1758.96|1738.96|1758.12|1738.12|1758.96|1738.96|1758.12|1738.12|17
1639583500000|2021-12-15 15:51:40|1757.96|1737.96|1758.08|1738.08|1758.09|1738.09|1757.54|1737.54|19
1639583510000|2021-12-15 15:51:50|1758.18|1738.18|1758.35|1738.35|1758.35|1738.35|1758|1738|12
1639583520000|2021-12-15 15:52:00|1758.36|1738.36|1760.56|1740.56|1760.56|1740.56|1758.36|1738.36|10
1639583530000|2021-12-15 15:52:10|1760.57|1740.57|1761.6|1741.6|1761.6|1741.6|1760.57|1740.57|11
1639583540000|2021-12-15 15:52:20|1761.69|1741.69|1763.36|1743.36|1763.36|1743.36|1761.69|1741.69|10
1639583550000|2021-12-15 15:52:30|1763.52|1743.52|1764.7|1744.7|1765.43|1745.43|1763.52|1743.52|10
1639583560000|2021-12-15 15:52:40|1765.45|1745.45|1764.5|1744.5|1765.45|1745.45|1763.57|1743.57|18
1639583570000|2021-12-15 15:52:50|1765.2|1745.2|1766.03|1746.03|1766.05|1746.05|1765.2|1745.2|13
1639583580000|2021-12-15 15:53:00|1766.39|1746.39|1766.05|1746.05|1766.45|1746.45|1765.8|1745.8|7
1639583590000|2021-12-15 15:53:10|1765.91|1745.91|1763.81|1743.81|1766.07|1746.07|1763.81|1743.81|20
1639583600000|2021-12-15 15:53:20|1763.9|1743.9|1762.59|1742.59|1763.9|1743.9|1762.59|1742.59|13
1639583610000|2021-12-15 15:53:30|1762.3|1742.3|1761.77|1741.77|1762.65|1742.65|1761.5|1741.5|22
1639583620000|2021-12-15 15:53:40|1761.55|1741.55|1760.6|1740.6|1761.92|1741.92|1760.41|1740.41|16
1639583630000|2021-12-15 15:53:50|1760.26|1740.26|1757.18|1737.18|1760.26|1740.26|1757.06|1737.06|23
1639583640000|2021-12-15 15:54:00|1757.17|1737.17|1755.83|1735.83|1757.88|1737.88|1755.83|1735.83|23
1639583650000|2021-12-15 15:54:10|1755.71|1735.71|1757.28|1737.28|1757.59|1737.59|1753.64|1733.64|29
1639583660000|2021-12-15 15:54:20|1757.48|1737.48|1754.26|1734.26|1757.48|1737.48|1754.02|1734.02|22
1639583670000|2021-12-15 15:54:30|1754.52|1734.52|1755.94|1735.94|1755.94|1735.94|1754.52|1734.52|21
1639583680000|2021-12-15 15:54:40|1756|1736|1755.6|1735.6|1756.75|1736.75|1755.6|1735.6|14
1639583690000|2021-12-15 15:54:50|1755.48|1735.48|1753.23|1733.23|1755.48|1735.48|1753.23|1733.23|19
1639583700000|2021-12-15 15:55:00|1753.27|1733.27|1753.68|1733.68|1754.48|1734.48|1753.27|1733.27|14
1639583710000|2021-12-15 15:55:10|1753.64|1733.64|1751.91|1731.91|1753.64|1733.64|1751.91|1731.91|23
1639583720000|2021-12-15 15:55:20|1752.05|1732.05|1752.69|1732.69|1752.69|1732.69|1751.97|1731.97|17
1639583730000|2021-12-15 15:55:30|1752.68|1732.68|1752.14|1732.14|1752.72|1732.72|1752.1|1732.1|15
1639583740000|2021-12-15 15:55:40|1751.67|1731.67|1752.31|1732.31|1752.45|1732.45|1751.56|1731.56|29
1639583750000|2021-12-15 15:55:50|1752.27|1732.27|1752.48|1732.48|1752.5|1732.5|1752.23|1732.23|15
1639583760000|2021-12-15 15:56:00|1752.5|1732.5|1752.5|1732.5|1752.73|1732.73|1752.5|1732.5|15
1639583770000|2021-12-15 15:56:10|1752.64|1732.64|1752.61|1732.61|1752.64|1732.64|1752.02|1732.02|14
1639583780000|2021-12-15 15:56:20|1752.64|1732.64|1753.23|1733.23|1753.23|1733.23|1752.5|1732.5|10
1639583790000|2021-12-15 15:56:30|1753.38|1733.38|1754.13|1734.13|1754.27|1734.27|1753.38|1733.38|11
1639583800000|2021-12-15 15:56:40|1754.32|1734.32|1753.54|1733.54|1754.5|1734.5|1753.53|1733.53|7
1639583810000|2021-12-15 15:56:50|1753.53|1733.53|1754.34|1734.34|1754.34|1734.34|1753.53|1733.53|7
1639583820000|2021-12-15 15:57:00|1753.96|1733.96|1749.35|1729.35|1754.25|1734.25|1749.35|1729.35|23
1639583830000|2021-12-15 15:57:10|1749.41|1729.41|1751.48|1731.48|1751.48|1731.48|1749.41|1729.41|15
1639583840000|2021-12-15 15:57:20|1751.63|1731.63|1750.76|1730.76|1752.35|1732.35|1750.76|1730.76|18
1639583850000|2021-12-15 15:57:30|1750.67|1730.67|1749.37|1729.37|1750.67|1730.67|1749.34|1729.34|16
1639583860000|2021-12-15 15:57:40|1749.14|1729.14|1747.21|1727.21|1749.37|1729.37|1747.09|1727.09|20
1639583870000|2021-12-15 15:57:50|1747.1|1727.1|1747.91|1727.91|1748.7|1728.7|1746.79|1726.79|20
1639583880000|2021-12-15 15:58:00|1747.99|1727.99|1748.79|1728.79|1749.41|1729.41|1747.99|1727.99|19
1639583890000|2021-12-15 15:58:10|1748.71|1728.71|1747.54|1727.54|1748.71|1728.71|1747.26|1727.26|21
1639583900000|2021-12-15 15:58:20|1747.6|1727.6|1746.94|1726.94|1747.61|1727.61|1744.12|1724.12|31
1639583910000|2021-12-15 15:58:30|1747.43|1727.43|1742.78|1722.78|1747.43|1727.43|1742.78|1722.78|29
1639583920000|2021-12-15 15:58:40|1742.69|1722.69|1741.93|1721.93|1742.69|1722.69|1740.98|1720.98|17
1639583930000|2021-12-15 15:58:50|1741.85|1721.85|1743.48|1723.48|1743.5|1723.5|1741.79|1721.79|16
1639583940000|2021-12-15 15:59:00|1743.37|1723.37|1742.76|1722.76|1743.72|1723.72|1742.76|1722.76|17
1639583950000|2021-12-15 15:59:10|1742.75|1722.75|1739.72|1719.72|1742.75|1722.75|1739.51|1719.51|25
1639583960000|2021-12-15 15:59:20|1739.5|1719.5|1740.39|1720.39|1741.31|1721.31|1739.23|1719.23|18
1639583970000|2021-12-15 15:59:30|1740.72|1720.72|1739.6|1719.6|1740.72|1720.72|1739.6|1719.6|12
1639583980000|2021-12-15 15:59:40|1739.68|1719.68|1740.39|1720.39|1740.39|1720.39|1739.6|1719.6|9
1639583990000|2021-12-15 15:59:50|1740.38|1720.38|1738.08|1718.08|1740.68|1720.68|1738.08|1718.08|24
1639584000000|2021-12-15 16:00:00|1738.03|1718.03|1737.4|1717.4|1738.03|1718.03|1736.7|1716.7|18
1639584010000|2021-12-15 16:00:10|1737.5|1717.5|1737.5|1717.5|1737.5|1717.5|1737.35|1717.35|8
1639584020000|2021-12-15 16:00:20|1737.53|1717.53|1738.79|1718.79|1738.88|1718.88|1737.53|1717.53|20
1639584030000|2021-12-15 16:00:30|1738.76|1718.76|1738.74|1718.74|1739.69|1719.69|1738.74|1718.74|21
1639584040000|2021-12-15 16:00:40|1738.8|1718.8|1739.88|1719.88|1739.88|1719.88|1738.8|1718.8|14
1639584050000|2021-12-15 16:00:50|1739.87|1719.87|1746.11|1726.11|1747.06|1727.06|1739.62|1719.62|24
1639584060000|2021-12-15 16:01:00|1746.37|1726.37|1743.94|1723.94|1747.45|1727.45|1743.93|1723.93|33
1639584070000|2021-12-15 16:01:10|1743.97|1723.97|1742.28|1722.28|1744.04|1724.04|1742|1722|35
1639584080000|2021-12-15 16:01:20|1742.27|1722.27|1744.69|1724.69|1744.84|1724.84|1742.02|1722.02|21
1639584090000|2021-12-15 16:01:30|1744.76|1724.76|1747.3|1727.3|1747.33|1727.33|1744.76|1724.76|26
1639584100000|2021-12-15 16:01:40|1747.31|1727.31|1753.75|1733.75|1753.75|1733.75|1747.31|1727.31|27
1639584110000|2021-12-15 16:01:50|1753.83|1733.83|1755|1735|1755.21|1735.21|1753.2|1733.2|34
1639584120000|2021-12-15 16:02:00|1755.03|1735.03|1755.5|1735.5|1756.99|1736.99|1753.64|1733.64|29
1639584130000|2021-12-15 16:02:10|1755.47|1735.47|1756.2|1736.2|1756.98|1736.98|1755.4|1735.4|30
1639584140000|2021-12-15 16:02:20|1756.3|1736.3|1757.38|1737.38|1757.38|1737.38|1756.27|1736.27|29
1639584150000|2021-12-15 16:02:30|1757.35|1737.35|1754.47|1734.47|1757.35|1737.35|1754.3|1734.3|31
1639584160000|2021-12-15 16:02:40|1754.05|1734.05|1752.72|1732.72|1754.34|1734.34|1752.47|1732.47|31
1639584170000|2021-12-15 16:02:50|1752.68|1732.68|1754.03|1734.03|1754.25|1734.25|1752.54|1732.54|34
1639584180000|2021-12-15 16:03:00|1754.04|1734.04|1752.84|1732.84|1754.34|1734.34|1751.95|1731.95|34
1639584190000|2021-12-15 16:03:10|1752.85|1732.85|1754.76|1734.76|1754.76|1734.76|1751.71|1731.71|26
1639584200000|2021-12-15 16:03:20|1754.78|1734.78|1755.45|1735.45|1755.5|1735.5|1754.78|1734.78|24
1639584210000|2021-12-15 16:03:30|1755.46|1735.46|1755.45|1735.45|1756.4|1736.4|1755.33|1735.33|25
1639584220000|2021-12-15 16:03:40|1755.53|1735.53|1756.18|1736.18|1756.79|1736.79|1755.4|1735.4|22
1639584230000|2021-12-15 16:03:50|1756.15|1736.15|1755.68|1735.68|1756.26|1736.26|1753.75|1733.75|30
1639584240000|2021-12-15 16:04:00|1755.67|1735.67|1757.97|1737.97|1757.97|1737.97|1755.6|1735.6|31
1639584250000|2021-12-15 16:04:10|1758.3|1738.3|1758.69|1738.69|1760.13|1740.13|1758.3|1738.3|30
1639584260000|2021-12-15 16:04:20|1758.46|1738.46|1761.87|1741.87|1762.1|1742.1|1758.46|1738.46|28
1639584270000|2021-12-15 16:04:30|1761.84|1741.84|1759.13|1739.13|1761.87|1741.87|1759.05|1739.05|36
1639584280000|2021-12-15 16:04:40|1759.1|1739.1|1759.35|1739.35|1759.41|1739.41|1759.02|1739.02|27
1639584290000|2021-12-15 16:04:50|1759.3|1739.3|1758.31|1738.31|1759.32|1739.32|1758.18|1738.18|27
1639584300000|2021-12-15 16:05:00|1758.3|1738.3|1751.84|1731.84|1758.3|1738.3|1751.84|1731.84|28
1639584310000|2021-12-15 16:05:10|1751.83|1731.83|1751.61|1731.61|1751.97|1731.97|1751|1731|23
1639584320000|2021-12-15 16:05:20|1751.6|1731.6|1747.6|1727.6|1751.6|1731.6|1747.42|1727.42|32
1639584330000|2021-12-15 16:05:30|1747.34|1727.34|1750.88|1730.88|1751.31|1731.31|1747.05|1727.05|35
1639584340000|2021-12-15 16:05:40|1750.82|1730.82|1750.73|1730.73|1750.91|1730.91|1750.7|1730.7|14
1639584350000|2021-12-15 16:05:50|1750.7|1730.7|1752.47|1732.47|1752.52|1732.52|1750.7|1730.7|12
1639584360000|2021-12-15 16:06:00|1752.45|1732.45|1750.01|1730.01|1752.45|1732.45|1750.01|1730.01|26
1639584370000|2021-12-15 16:06:10|1750.15|1730.15|1750.69|1730.69|1750.75|1730.75|1749.9|1729.9|16
1639584380000|2021-12-15 16:06:20|1750.65|1730.65|1751.67|1731.67|1751.67|1731.67|1750.5|1730.5|16
1639584390000|2021-12-15 16:06:30|1751.73|1731.73|1753.29|1733.29|1753.85|1733.85|1751.51|1731.51|20
1639584400000|2021-12-15 16:06:40|1753.32|1733.32|1753.6|1733.6|1753.72|1733.72|1752.9|1732.9|17
1639584410000|2021-12-15 16:06:50|1753.84|1733.84|1753.67|1733.67|1754.14|1734.14|1753.6|1733.6|13
1639584420000|2021-12-15 16:07:00|1753.63|1733.63|1753.52|1733.52|1753.8|1733.8|1753.07|1733.07|15
1639584430000|2021-12-15 16:07:10|1753.53|1733.53|1753.5|1733.5|1753.7|1733.7|1753.5|1733.5|6
1639584440000|2021-12-15 16:07:20|1753.7|1733.7|1751.9|1731.9|1753.73|1733.73|1751.78|1731.78|19
1639584450000|2021-12-15 16:07:30|1751.78|1731.78|1750.9|1730.9|1751.97|1731.97|1750.9|1730.9|27
1639584460000|2021-12-15 16:07:40|1750.94|1730.94|1750.71|1730.71|1751.53|1731.53|1750.55|1730.55|27
1639584470000|2021-12-15 16:07:50|1750.75|1730.75|1751.32|1731.32|1752.54|1732.54|1750.75|1730.75|25
1639584480000|2021-12-15 16:08:00|1751.31|1731.31|1752|1732|1752.75|1732.75|1751.31|1731.31|20
1639584490000|2021-12-15 16:08:10|1751.91|1731.91|1751.66|1731.66|1752.22|1732.22|1751.63|1731.63|23
1639584500000|2021-12-15 16:08:20|1751.42|1731.42|1751.58|1731.58|1752.01|1732.01|1751.31|1731.31|21
1639584510000|2021-12-15 16:08:30|1751.59|1731.59|1751.67|1731.67|1751.85|1731.85|1751.26|1731.26|30
1639584520000|2021-12-15 16:08:40|1751.69|1731.69|1753.41|1733.41|1753.41|1733.41|1751.69|1731.69|22
1639584530000|2021-12-15 16:08:50|1753.39|1733.39|1754.43|1734.43|1754.43|1734.43|1753.39|1733.39|17
1639584540000|2021-12-15 16:09:00|1754.59|1734.59|1755.7|1735.7|1755.7|1735.7|1754.59|1734.59|12
1639584550000|2021-12-15 16:09:10|1755.56|1735.56|1756.96|1736.96|1758.09|1738.09|1755.56|1735.56|33
1639584560000|2021-12-15 16:09:20|1756.95|1736.95|1756.4|1736.4|1757.16|1737.16|1756.36|1736.36|20
1639584570000|2021-12-15 16:09:30|1756.38|1736.38|1756.09|1736.09|1756.42|1736.42|1755.94|1735.94|15
1639584580000|2021-12-15 16:09:40|1755.99|1735.99|1756.27|1736.27|1756.73|1736.73|1755.98|1735.98|17
1639584590000|2021-12-15 16:09:50|1756.26|1736.26|1755.54|1735.54|1756.26|1736.26|1754.76|1734.76|32
1639584600000|2021-12-15 16:10:00|1755.5|1735.5|1756.1|1736.1|1756.28|1736.28|1755.5|1735.5|19
1639584610000|2021-12-15 16:10:10|1756.11|1736.11|1753.65|1733.65|1756.11|1736.11|1753.35|1733.35|33
1639584620000|2021-12-15 16:10:20|1753.73|1733.73|1753.67|1733.67|1754.1|1734.1|1752.93|1732.93|25
1639584630000|2021-12-15 16:10:30|1753.68|1733.68|1752.01|1732.01|1753.83|1733.83|1751.95|1731.95|24
1639584640000|2021-12-15 16:10:40|1752.04|1732.04|1752.39|1732.39|1752.54|1732.54|1751.92|1731.92|24
1639584650000|2021-12-15 16:10:50|1752.43|1732.43|1752.28|1732.28|1752.76|1732.76|1752.11|1732.11|23
1639584660000|2021-12-15 16:11:00|1752.47|1732.47|1754.68|1734.68|1754.68|1734.68|1752.47|1732.47|31
1639584670000|2021-12-15 16:11:10|1754.7|1734.7|1755.59|1735.59|1755.67|1735.67|1754.7|1734.7|21
1639584680000|2021-12-15 16:11:20|1755.6|1735.6|1755.58|1735.58|1755.77|1735.77|1755.23|1735.23|22
1639584690000|2021-12-15 16:11:30|1755.59|1735.59|1756.41|1736.41|1756.46|1736.46|1755.57|1735.57|12
1639584700000|2021-12-15 16:11:40|1756.51|1736.51|1756.73|1736.73|1756.78|1736.78|1756.51|1736.51|12
1639584710000|2021-12-15 16:11:50|1756.78|1736.78|1756.63|1736.63|1756.78|1736.78|1756.48|1736.48|17
1639584720000|2021-12-15 16:12:00|1756.51|1736.51|1756.17|1736.17|1756.74|1736.74|1756.14|1736.14|16
1639584730000|2021-12-15 16:12:10|1756.19|1736.19|1755.54|1735.54|1756.19|1736.19|1755.49|1735.49|18
1639584740000|2021-12-15 16:12:20|1755.55|1735.55|1754.87|1734.87|1755.55|1735.55|1754.87|1734.87|20
1639584750000|2021-12-15 16:12:30|1754.9|1734.9|1752.77|1732.77|1754.9|1734.9|1752.77|1732.77|26
1639584760000|2021-12-15 16:12:40|1752.65|1732.65|1752.95|1732.95|1753.14|1733.14|1752.65|1732.65|27
1639584770000|2021-12-15 16:12:50|1752.96|1732.96|1752.83|1732.83|1753.08|1733.08|1752.72|1732.72|21
1639584780000|2021-12-15 16:13:00|1752.87|1732.87|1753.47|1733.47|1753.54|1733.54|1752.82|1732.82|29
1639584790000|2021-12-15 16:13:10|1753.45|1733.45|1750.32|1730.32|1753.47|1733.47|1750.31|1730.31|34
1639584800000|2021-12-15 16:13:20|1750.34|1730.34|1750.43|1730.43|1750.67|1730.67|1749.83|1729.83|26
1639584810000|2021-12-15 16:13:30|1750.41|1730.41|1750.5|1730.5|1750.55|1730.55|1750.41|1730.41|8
1639584820000|2021-12-15 16:13:40|1750.4|1730.4|1750.66|1730.66|1750.66|1730.66|1750.39|1730.39|7
1639584830000|2021-12-15 16:13:50|1750.52|1730.52|1751.48|1731.48|1751.67|1731.67|1750.52|1730.52|13
1639584840000|2021-12-15 16:14:00|1751.45|1731.45|1751.7|1731.7|1751.7|1731.7|1751.06|1731.06|15
1639584850000|2021-12-15 16:14:10|1751.72|1731.72|1754.62|1734.62|1754.62|1734.62|1751.52|1731.52|19
1639584860000|2021-12-15 16:14:20|1754.64|1734.64|1754.62|1734.62|1755.16|1735.16|1754.34|1734.34|27
1639584870000|2021-12-15 16:14:30|1754.58|1734.58|1753.77|1733.77|1754.69|1734.69|1753.75|1733.75|27
1639584880000|2021-12-15 16:14:40|1753.79|1733.79|1754.4|1734.4|1754.4|1734.4|1753.79|1733.79|19
1639584890000|2021-12-15 16:14:50|1754.11|1734.11|1755.55|1735.55|1755.55|1735.55|1754.11|1734.11|11
1639584900000|2021-12-15 16:15:00|1755.96|1735.96|1756.67|1736.67|1756.67|1736.67|1755.6|1735.6|17
1639584910000|2021-12-15 16:15:10|1756.53|1736.53|1757.73|1737.73|1757.73|1737.73|1755.81|1735.81|29
1639584920000|2021-12-15 16:15:20|1757.93|1737.93|1762.68|1742.68|1764.49|1744.49|1757.93|1737.93|37
1639584930000|2021-12-15 16:15:30|1762.7|1742.7|1762.08|1742.08|1762.7|1742.7|1761.79|1741.79|31
1639584940000|2021-12-15 16:15:40|1761.99|1741.99|1759.04|1739.04|1762.11|1742.11|1759|1739|38
1639584950000|2021-12-15 16:15:50|1759.05|1739.05|1758.48|1738.48|1759.19|1739.19|1758.45|1738.45|26
1639584960000|2021-12-15 16:16:00|1758.37|1738.37|1756.66|1736.66|1758.37|1738.37|1756.27|1736.27|31
1639584970000|2021-12-15 16:16:10|1756.62|1736.62|1756.72|1736.72|1756.85|1736.85|1756.25|1736.25|22
1639584980000|2021-12-15 16:16:20|1756.7|1736.7|1754.91|1734.91|1756.77|1736.77|1754.89|1734.89|27
1639584990000|2021-12-15 16:16:30|1754.97|1734.97|1754.89|1734.89|1755.07|1735.07|1754|1734|28
1639585000000|2021-12-15 16:16:40|1754.97|1734.97|1756.53|1736.53|1756.68|1736.68|1754.97|1734.97|30
1639585010000|2021-12-15 16:16:50|1756.46|1736.46|1756.73|1736.73|1757.04|1737.04|1755.94|1735.94|33
1639585020000|2021-12-15 16:17:00|1757.04|1737.04|1756.74|1736.74|1757.04|1737.04|1756.13|1736.13|27
1639585030000|2021-12-15 16:17:10|1756.73|1736.73|1755.95|1735.95|1756.79|1736.79|1755.89|1735.89|15
1639585040000|2021-12-15 16:17:20|1755.94|1735.94|1755.47|1735.47|1755.94|1735.94|1755.24|1735.24|15
1639585050000|2021-12-15 16:17:30|1755.44|1735.44|1754.87|1734.87|1755.44|1735.44|1754.34|1734.34|31
1639585060000|2021-12-15 16:17:40|1755.04|1735.04|1754.77|1734.77|1755.84|1735.84|1754.69|1734.69|27
1639585070000|2021-12-15 16:17:50|1754.73|1734.73|1753.84|1733.84|1754.73|1734.73|1753.84|1733.84|14
1639585080000|2021-12-15 16:18:00|1753.76|1733.76|1753.96|1733.96|1754.03|1734.03|1753.09|1733.09|35
1639585090000|2021-12-15 16:18:10|1753.94|1733.94|1754.79|1734.79|1755.27|1735.27|1753.92|1733.92|22
1639585100000|2021-12-15 16:18:20|1754.61|1734.61|1754.68|1734.68|1754.9|1734.9|1753.85|1733.85|22
1639585110000|2021-12-15 16:18:30|1754.9|1734.9|1754.65|1734.65|1754.97|1734.97|1754.65|1734.65|7
1639585120000|2021-12-15 16:18:40|1754.87|1734.87|1754.69|1734.69|1754.87|1734.87|1754.5|1734.5|16
1639585130000|2021-12-15 16:18:50|1754.74|1734.74|1754.82|1734.82|1754.82|1734.82|1753.77|1733.77|17
1639585140000|2021-12-15 16:19:00|1754.85|1734.85|1755.51|1735.51|1755.55|1735.55|1754.67|1734.67|10
1639585150000|2021-12-15 16:19:10|1755.54|1735.54|1755.65|1735.65|1755.73|1735.73|1755.53|1735.53|12
1639585160000|2021-12-15 16:19:20|1755.7|1735.7|1753.22|1733.22|1755.96|1735.96|1753.14|1733.14|31
1639585170000|2021-12-15 16:19:30|1752.4|1732.4|1751.77|1731.77|1752.75|1732.75|1751.59|1731.59|24
1639585180000|2021-12-15 16:19:40|1751.74|1731.74|1751.69|1731.69|1751.95|1731.95|1751.58|1731.58|26
1639585190000|2021-12-15 16:19:50|1751.75|1731.75|1751.61|1731.61|1751.92|1731.92|1751.61|1731.61|14
1639585200000|2021-12-15 16:20:00|1751.49|1731.49|1750.55|1730.55|1751.49|1731.49|1750.47|1730.47|14
1639585210000|2021-12-15 16:20:10|1750.56|1730.56|1749.19|1729.19|1750.57|1730.57|1748.97|1728.97|23
1639585220000|2021-12-15 16:20:20|1749.18|1729.18|1750.1|1730.1|1750.1|1730.1|1749.16|1729.16|28
1639585230000|2021-12-15 16:20:30|1750.26|1730.26|1751.82|1731.82|1751.82|1731.82|1750.14|1730.14|16
1639585240000|2021-12-15 16:20:40|1751.78|1731.78|1750.56|1730.56|1751.78|1731.78|1750.56|1730.56|20
1639585250000|2021-12-15 16:20:50|1750.22|1730.22|1752.72|1732.72|1752.99|1732.99|1750.22|1730.22|24
1639585260000|2021-12-15 16:21:00|1752.71|1732.71|1752.5|1732.5|1752.79|1732.79|1752.5|1732.5|11
1639585270000|2021-12-15 16:21:10|1752.45|1732.45|1752.5|1732.5|1752.84|1732.84|1752.45|1732.45|14
1639585280000|2021-12-15 16:21:20|1752.62|1732.62|1752.36|1732.36|1753.28|1733.28|1751.13|1731.13|31
1639585290000|2021-12-15 16:21:30|1752.37|1732.37|1752.32|1732.32|1752.94|1732.94|1752.16|1732.16|26
1639585300000|2021-12-15 16:21:40|1752.23|1732.23|1753.4|1733.4|1753.4|1733.4|1752.23|1732.23|18
1639585310000|2021-12-15 16:21:50|1753.37|1733.37|1753.45|1733.45|1753.51|1733.51|1753.37|1733.37|8
1639585320000|2021-12-15 16:22:00|1753.5|1733.5|1752.79|1732.79|1753.5|1733.5|1752.72|1732.72|13
1639585330000|2021-12-15 16:22:10|1752.87|1732.87|1753.67|1733.67|1754.6|1734.6|1752.87|1732.87|17
1639585340000|2021-12-15 16:22:20|1753.68|1733.68|1753.67|1733.67|1754.22|1734.22|1753.67|1733.67|9
1639585350000|2021-12-15 16:22:30|1754.12|1734.12|1753.49|1733.49|1754.12|1734.12|1753.42|1733.42|18
1639585360000|2021-12-15 16:22:40|1753.52|1733.52|1755.06|1735.06|1755.06|1735.06|1753.5|1733.5|18
1639585370000|2021-12-15 16:22:50|1755.04|1735.04|1755.18|1735.18|1755.23|1735.23|1755.04|1735.04|8
1639585380000|2021-12-15 16:23:00|1755.2|1735.2|1753.72|1733.72|1755.2|1735.2|1753.72|1733.72|19
1639585390000|2021-12-15 16:23:10|1753.71|1733.71|1753.59|1733.59|1753.71|1733.71|1752.93|1732.93|24
1639585400000|2021-12-15 16:23:20|1753.6|1733.6|1753.98|1733.98|1754.5|1734.5|1753.6|1733.6|15
1639585410000|2021-12-15 16:23:30|1754.02|1734.02|1755.09|1735.09|1755.25|1735.25|1754.02|1734.02|19
1639585420000|2021-12-15 16:23:40|1755.25|1735.25|1754.91|1734.91|1755.25|1735.25|1754.9|1734.9|19
1639585430000|2021-12-15 16:23:50|1754.69|1734.69|1754.17|1734.17|1754.69|1734.69|1753.32|1733.32|30
1639585440000|2021-12-15 16:24:00|1754.26|1734.26|1756.27|1736.27|1756.31|1736.31|1754.26|1734.26|16
1639585450000|2021-12-15 16:24:10|1756.28|1736.28|1755.66|1735.66|1756.28|1736.28|1755.66|1735.66|21
1639585460000|2021-12-15 16:24:20|1755.67|1735.67|1754.15|1734.15|1755.67|1735.67|1754.13|1734.13|24
1639585470000|2021-12-15 16:24:30|1754.26|1734.26|1754.76|1734.76|1754.78|1734.78|1754|1734|10
1639585480000|2021-12-15 16:24:40|1754.74|1734.74|1754.71|1734.71|1755.14|1735.14|1754.6|1734.6|16
1639585490000|2021-12-15 16:24:50|1754.66|1734.66|1755.07|1735.07|1755.07|1735.07|1754.5|1734.5|7
1639585500000|2021-12-15 16:25:00|1754.63|1734.63|1753.94|1733.94|1754.88|1734.88|1753.94|1733.94|20
1639585510000|2021-12-15 16:25:10|1754.01|1734.01|1755.29|1735.29|1755.29|1735.29|1754.01|1734.01|16
1639585520000|2021-12-15 16:25:20|1755.33|1735.33|1757.04|1737.04|1757.04|1737.04|1754.77|1734.77|21
1639585530000|2021-12-15 16:25:30|1757.1|1737.1|1757.29|1737.29|1758.68|1738.68|1756.62|1736.62|27
1639585540000|2021-12-15 16:25:40|1757.6|1737.6|1757.48|1737.48|1758.31|1738.31|1757.47|1737.47|14
1639585550000|2021-12-15 16:25:50|1757.26|1737.26|1755.61|1735.61|1757.49|1737.49|1755.61|1735.61|25
1639585560000|2021-12-15 16:26:00|1755.56|1735.56|1755.24|1735.24|1755.7|1735.7|1754.71|1734.71|16
1639585570000|2021-12-15 16:26:10|1755.17|1735.17|1755.8|1735.8|1755.89|1735.89|1754.58|1734.58|25
1639585580000|2021-12-15 16:26:20|1755.93|1735.93|1755.94|1735.94|1755.94|1735.94|1755.27|1735.27|18
1639585590000|2021-12-15 16:26:30|1755.99|1735.99|1757.15|1737.15|1757.21|1737.21|1755.99|1735.99|18
1639585600000|2021-12-15 16:26:40|1757.43|1737.43|1758.27|1738.27|1758.27|1738.27|1757.43|1737.43|9
1639585610000|2021-12-15 16:26:50|1758.28|1738.28|1758.67|1738.67|1759.69|1739.69|1758.28|1738.28|18
1639585620000|2021-12-15 16:27:00|1758.69|1738.69|1759.62|1739.62|1759.83|1739.83|1758.68|1738.68|12
1639585630000|2021-12-15 16:27:10|1759.67|1739.67|1759.79|1739.79|1759.85|1739.85|1759.59|1739.59|9
1639585640000|2021-12-15 16:27:20|1760.3|1740.3|1761.64|1741.64|1761.64|1741.64|1760.3|1740.3|17
1639585650000|2021-12-15 16:27:30|1761.66|1741.66|1762.1|1742.1|1762.1|1742.1|1761.66|1741.66|12
1639585660000|2021-12-15 16:27:40|1761.7|1741.7|1762.36|1742.36|1762.68|1742.68|1761.7|1741.7|24
1639585670000|2021-12-15 16:27:50|1762.37|1742.37|1762.27|1742.27|1762.52|1742.52|1761.81|1741.81|21
1639585680000|2021-12-15 16:28:00|1762.16|1742.16|1761.41|1741.41|1762.16|1742.16|1760.75|1740.75|31
1639585690000|2021-12-15 16:28:10|1761.5|1741.5|1760.62|1740.62|1761.71|1741.71|1760.46|1740.46|22
1639585700000|2021-12-15 16:28:20|1760.63|1740.63|1761|1741|1761.37|1741.37|1760.63|1740.63|20
1639585710000|2021-12-15 16:28:30|1760.84|1740.84|1761.32|1741.32|1761.4|1741.4|1760.78|1740.78|14
1639585720000|2021-12-15 16:28:40|1761.33|1741.33|1761.55|1741.55|1761.86|1741.86|1761.2|1741.2|19
1639585730000|2021-12-15 16:28:50|1761.64|1741.64|1761.68|1741.68|1761.75|1741.75|1761.61|1741.61|11
1639585740000|2021-12-15 16:29:00|1761.71|1741.71|1760.52|1740.52|1761.71|1741.71|1760.4|1740.4|22
1639585750000|2021-12-15 16:29:10|1760.57|1740.57|1759.65|1739.65|1760.59|1740.59|1759.65|1739.65|25
1639585760000|2021-12-15 16:29:20|1759.82|1739.82|1759.64|1739.64|1759.87|1739.87|1759.55|1739.55|5
1639585770000|2021-12-15 16:29:30|1759.83|1739.83|1759.88|1739.88|1759.88|1739.88|1759.72|1739.72|11
1639585780000|2021-12-15 16:29:40|1759.84|1739.84|1759.54|1739.54|1759.85|1739.85|1759.38|1739.38|13
1639585790000|2021-12-15 16:29:50|1759.56|1739.56|1760.68|1740.68|1760.83|1740.83|1759.46|1739.46|19
1639585800000|2021-12-15 16:30:00|1760.7|1740.7|1762.14|1742.14|1762.14|1742.14|1760.68|1740.68|22
1639585810000|2021-12-15 16:30:10|1761.85|1741.85|1761.31|1741.31|1762.08|1742.08|1761.27|1741.27|24
1639585820000|2021-12-15 16:30:20|1761.29|1741.29|1761.38|1741.38|1761.38|1741.38|1761.25|1741.25|12
1639585830000|2021-12-15 16:30:30|1761.34|1741.34|1761.65|1741.65|1761.65|1741.65|1761.34|1741.34|9
1639585840000|2021-12-15 16:30:40|1761.64|1741.64|1761.56|1741.56|1761.64|1741.64|1761.45|1741.45|12
1639585850000|2021-12-15 16:30:50|1761.62|1741.62|1761.69|1741.69|1761.74|1741.74|1761.62|1741.62|8
1639585860000|2021-12-15 16:31:00|1761.68|1741.68|1760.46|1740.46|1761.68|1741.68|1760.45|1740.45|28
1639585870000|2021-12-15 16:31:10|1760.45|1740.45|1759.29|1739.29|1760.45|1740.45|1759.01|1739.01|14
1639585880000|2021-12-15 16:31:20|1759.3|1739.3|1758.89|1738.89|1759.47|1739.47|1758.78|1738.78|25
1639585890000|2021-12-15 16:31:30|1758.88|1738.88|1758.76|1738.76|1759.01|1739.01|1758.67|1738.67|26
1639585900000|2021-12-15 16:31:40|1758.73|1738.73|1758.21|1738.21|1758.77|1738.77|1758.08|1738.08|24
1639585910000|2021-12-15 16:31:50|1758.22|1738.22|1757.56|1737.56|1758.37|1738.37|1757.34|1737.34|35
1639585920000|2021-12-15 16:32:00|1757.59|1737.59|1756.37|1736.37|1757.59|1737.59|1756.32|1736.32|25
1639585930000|2021-12-15 16:32:10|1756.38|1736.38|1756.62|1736.62|1756.63|1736.63|1756.38|1736.38|8
1639585940000|2021-12-15 16:32:20|1756.5|1736.5|1757.64|1737.64|1757.64|1737.64|1756.5|1736.5|11
1639585950000|2021-12-15 16:32:30|1757.51|1737.51|1757.61|1737.61|1757.62|1737.62|1757.51|1737.51|5
1639585960000|2021-12-15 16:32:40|1757.6|1737.6|1759.54|1739.54|1759.54|1739.54|1757.6|1737.6|18
1639585970000|2021-12-15 16:32:50|1759.55|1739.55|1757.7|1737.7|1759.64|1739.64|1757.41|1737.41|30
1639585980000|2021-12-15 16:33:00|1757.8|1737.8|1758.04|1738.04|1758.05|1738.05|1757.65|1737.65|12
1639585990000|2021-12-15 16:33:10|1758.09|1738.09|1758.64|1738.64|1758.81|1738.81|1758.09|1738.09|15
1639586000000|2021-12-15 16:33:20|1758.62|1738.62|1758.4|1738.4|1758.64|1738.64|1758.25|1738.25|12
1639586010000|2021-12-15 16:33:30|1758.38|1738.38|1757.7|1737.7|1758.38|1738.38|1757.7|1737.7|12
1639586020000|2021-12-15 16:33:40|1757.97|1737.97|1758.45|1738.45|1758.45|1738.45|1757.96|1737.96|12
1639586030000|2021-12-15 16:33:50|1758.43|1738.43|1758.64|1738.64|1758.64|1738.64|1758.43|1738.43|7
1639586040000|2021-12-15 16:34:00|1758.61|1738.61|1758|1738|1758.69|1738.69|1757.8|1737.8|17
1639586050000|2021-12-15 16:34:10|1757.82|1737.82|1756.27|1736.27|1757.83|1737.83|1756.23|1736.23|33
1639586060000|2021-12-15 16:34:20|1756.28|1736.28|1754.88|1734.88|1756.28|1736.28|1754.88|1734.88|24
1639586070000|2021-12-15 16:34:30|1754.93|1734.93|1755.7|1735.7|1756.01|1736.01|1754.82|1734.82|21
1639586080000|2021-12-15 16:34:40|1755.78|1735.78|1758|1738|1758|1738|1755.78|1735.78|19
1639586090000|2021-12-15 16:34:50|1758.01|1738.01|1759.09|1739.09|1759.09|1739.09|1757.96|1737.96|16
1639586100000|2021-12-15 16:35:00|1759.23|1739.23|1759.3|1739.3|1759.3|1739.3|1758.36|1738.36|16
1639586110000|2021-12-15 16:35:10|1759.25|1739.25|1759.12|1739.12|1759.47|1739.47|1759.12|1739.12|17
1639586120000|2021-12-15 16:35:20|1759.05|1739.05|1759.06|1739.06|1759.27|1739.27|1759.05|1739.05|7
1639586130000|2021-12-15 16:35:30|1759.18|1739.18|1760.25|1740.25|1760.3|1740.3|1759.18|1739.18|16
1639586140000|2021-12-15 16:35:40|1760.3|1740.3|1762.45|1742.45|1762.48|1742.48|1760.28|1740.28|19
1639586150000|2021-12-15 16:35:50|1762.53|1742.53|1763.93|1743.93|1763.96|1743.96|1762.48|1742.48|19
1639586160000|2021-12-15 16:36:00|1763.96|1743.96|1762.83|1742.83|1764.33|1744.33|1762.81|1742.81|29
1639586170000|2021-12-15 16:36:10|1763.12|1743.12|1763.86|1743.86|1764.41|1744.41|1763|1743|28
1639586180000|2021-12-15 16:36:20|1763.87|1743.87|1761.95|1741.95|1763.87|1743.87|1761.95|1741.95|30
1639586190000|2021-12-15 16:36:30|1762.06|1742.06|1760.16|1740.16|1762.17|1742.17|1760.16|1740.16|30
1639586200000|2021-12-15 16:36:40|1760.13|1740.13|1759.63|1739.63|1760.13|1740.13|1759.54|1739.54|28
1639586210000|2021-12-15 16:36:50|1759.56|1739.56|1759.21|1739.21|1759.56|1739.56|1759.17|1739.17|25
1639586220000|2021-12-15 16:37:00|1758.68|1738.68|1757.9|1737.9|1758.68|1738.68|1757.9|1737.9|22
1639586230000|2021-12-15 16:37:10|1757.89|1737.89|1755.52|1735.52|1757.89|1737.89|1755.5|1735.5|24
1639586240000|2021-12-15 16:37:20|1755.55|1735.55|1755.41|1735.41|1755.71|1735.71|1754.78|1734.78|14
1639586250000|2021-12-15 16:37:30|1755.51|1735.51|1755.88|1735.88|1756.84|1736.84|1755.51|1735.51|25
1639586260000|2021-12-15 16:37:40|1755.53|1735.53|1756.14|1736.14|1756.14|1736.14|1755.53|1735.53|9
1639586270000|2021-12-15 16:37:50|1756.09|1736.09|1757.8|1737.8|1757.8|1737.8|1755.8|1735.8|19
1639586280000|2021-12-15 16:38:00|1757.81|1737.81|1757.67|1737.67|1757.81|1737.81|1757.47|1737.47|10
1639586290000|2021-12-15 16:38:10|1758.33|1738.33|1757.82|1737.82|1758.33|1738.33|1757.57|1737.57|29
1639586300000|2021-12-15 16:38:20|1757.77|1737.77|1757.97|1737.97|1758.02|1738.02|1757.77|1737.77|17
1639586310000|2021-12-15 16:38:30|1757.86|1737.86|1757.9|1737.9|1758.02|1738.02|1757.86|1737.86|9
1639586320000|2021-12-15 16:38:40|1757.91|1737.91|1757.88|1737.88|1757.96|1737.96|1757.88|1737.88|10
1639586330000|2021-12-15 16:38:50|1757.86|1737.86|1757.16|1737.16|1757.99|1737.99|1757.16|1737.16|15
1639586340000|2021-12-15 16:39:00|1756.96|1736.96|1756.74|1736.74|1756.96|1736.96|1756.52|1736.52|12
1639586350000|2021-12-15 16:39:10|1756.71|1736.71|1756.89|1736.89|1756.89|1736.89|1756.48|1736.48|12
1639586360000|2021-12-15 16:39:20|1756.43|1736.43|1756.52|1736.52|1757.19|1737.19|1756.43|1736.43|17
1639586370000|2021-12-15 16:39:30|1756.43|1736.43|1755.89|1735.89|1756.52|1736.52|1755.89|1735.89|19
1639586380000|2021-12-15 16:39:40|1755.9|1735.9|1754.2|1734.2|1755.9|1735.9|1754.18|1734.18|27
1639586390000|2021-12-15 16:39:50|1754.18|1734.18|1753.6|1733.6|1754.18|1734.18|1753.39|1733.39|14
1639586400000|2021-12-15 16:40:00|1753.58|1733.58|1752.37|1732.37|1753.58|1733.58|1752.02|1732.02|20
1639586410000|2021-12-15 16:40:10|1752|1732|1750.89|1730.89|1752|1732|1750.5|1730.5|23
1639586420000|2021-12-15 16:40:20|1750.9|1730.9|1751|1731|1751.16|1731.16|1750.85|1730.85|16
1639586430000|2021-12-15 16:40:30|1751.05|1731.05|1751.56|1731.56|1751.76|1731.76|1751.05|1731.05|18
1639586440000|2021-12-15 16:40:40|1751.55|1731.55|1751.43|1731.43|1751.61|1731.61|1751.39|1731.39|8
1639586450000|2021-12-15 16:40:50|1751.41|1731.41|1750.69|1730.69|1751.62|1731.62|1750.66|1730.66|25
1639586460000|2021-12-15 16:41:00|1750.52|1730.52|1750.85|1730.85|1751.41|1731.41|1750.5|1730.5|24
1639586470000|2021-12-15 16:41:10|1750.78|1730.78|1748.74|1728.74|1750.8|1730.8|1748.74|1728.74|26
1639586480000|2021-12-15 16:41:20|1748.37|1728.37|1749.78|1729.78|1749.78|1729.78|1747.7|1727.7|31
1639586490000|2021-12-15 16:41:30|1749.79|1729.79|1751.03|1731.03|1751.14|1731.14|1748.96|1728.96|31
1639586500000|2021-12-15 16:41:40|1751|1731|1751.96|1731.96|1751.96|1731.96|1751|1731|13
1639586510000|2021-12-15 16:41:50|1751.99|1731.99|1751.69|1731.69|1752.12|1732.12|1751.42|1731.42|23
1639586520000|2021-12-15 16:42:00|1751.67|1731.67|1751.71|1731.71|1752.13|1732.13|1751.6|1731.6|24
1639586530000|2021-12-15 16:42:10|1751.8|1731.8|1752.31|1732.31|1752.38|1732.38|1751.8|1731.8|14
1639586540000|2021-12-15 16:42:20|1752.28|1732.28|1751.41|1731.41|1752.28|1732.28|1751.41|1731.41|12
1639586550000|2021-12-15 16:42:30|1751.44|1731.44|1751.25|1731.25|1751.44|1731.44|1750.97|1730.97|16
1639586560000|2021-12-15 16:42:40|1751.29|1731.29|1751.29|1731.29|1751.59|1731.59|1751.23|1731.23|14
1639586570000|2021-12-15 16:42:50|1751.26|1731.26|1751.56|1731.56|1751.6|1731.6|1751.26|1731.26|20
1639586580000|2021-12-15 16:43:00|1751.76|1731.76|1751.82|1731.82|1751.82|1731.82|1751.53|1731.53|11
1639586590000|2021-12-15 16:43:10|1751.8|1731.8|1754.59|1734.59|1754.59|1734.59|1751.77|1731.77|23
1639586600000|2021-12-15 16:43:20|1754.67|1734.67|1753.95|1733.95|1754.7|1734.7|1753.53|1733.53|29
1639586610000|2021-12-15 16:43:30|1754.02|1734.02|1754.77|1734.77|1754.77|1734.77|1754.02|1734.02|13
1639586620000|2021-12-15 16:43:40|1754.76|1734.76|1754.62|1734.62|1754.78|1734.78|1754.57|1734.57|10
1639586630000|2021-12-15 16:43:50|1754.65|1734.65|1753.57|1733.57|1754.65|1734.65|1753.57|1733.57|19
1639586640000|2021-12-15 16:44:00|1753.47|1733.47|1753.64|1733.64|1753.97|1733.97|1753.25|1733.25|19
1639586650000|2021-12-15 16:44:10|1753.63|1733.63|1756.22|1736.22|1756.22|1736.22|1753.58|1733.58|23
1639586660000|2021-12-15 16:44:20|1756.14|1736.14|1755.45|1735.45|1756.14|1736.14|1755.45|1735.45|8
1639586670000|2021-12-15 16:44:30|1755.46|1735.46|1756.17|1736.17|1756.39|1736.39|1755.41|1735.41|18
1639586680000|2021-12-15 16:44:40|1756.22|1736.22|1755.64|1735.64|1757.12|1737.12|1755.64|1735.64|23
1639586690000|2021-12-15 16:44:50|1756.05|1736.05|1755.97|1735.97|1756.12|1736.12|1755.62|1735.62|27
1639586700000|2021-12-15 16:45:00|1755.93|1735.93|1755.61|1735.61|1755.96|1735.96|1755.44|1735.44|23
1639586710000|2021-12-15 16:45:10|1755.64|1735.64|1755.53|1735.53|1756.04|1736.04|1755.53|1735.53|18
1639586720000|2021-12-15 16:45:20|1755.51|1735.51|1755.25|1735.25|1755.51|1735.51|1755.17|1735.17|18
1639586730000|2021-12-15 16:45:30|1755.28|1735.28|1754.41|1734.41|1755.28|1735.28|1754.41|1734.41|20
1639586740000|2021-12-15 16:45:40|1754.39|1734.39|1754.64|1734.64|1754.64|1734.64|1753.86|1733.86|25
1639586750000|2021-12-15 16:45:50|1754.65|1734.65|1753.85|1733.85|1754.65|1734.65|1753.77|1733.77|17
1639586760000|2021-12-15 16:46:00|1753.7|1733.7|1753.74|1733.74|1753.75|1733.75|1753.57|1733.57|6
1639586770000|2021-12-15 16:46:10|1753.73|1733.73|1753.75|1733.75|1753.75|1733.75|1753.68|1733.68|9
1639586780000|2021-12-15 16:46:20|1753.74|1733.74|1752.29|1732.29|1753.74|1733.74|1752.29|1732.29|25
1639586800000|2021-12-15 16:46:40|1751.97|1731.97|1751.76|1731.76|1752.07|1732.07|1751.73|1731.73|6
1639586810000|2021-12-15 16:46:50|1751.75|1731.75|1750.94|1730.94|1751.75|1731.75|1750.93|1730.93|22
1639586820000|2021-12-15 16:47:00|1750.89|1730.89|1751.7|1731.7|1751.7|1731.7|1750.75|1730.75|14
1639586830000|2021-12-15 16:47:10|1751.83|1731.83|1751.89|1731.89|1751.89|1731.89|1751.75|1731.75|6
1639586840000|2021-12-15 16:47:20|1751.71|1731.71|1751.05|1731.05|1751.79|1731.79|1751.03|1731.03|25
1639586850000|2021-12-15 16:47:30|1751.06|1731.06|1750.43|1730.43|1751.63|1731.63|1750.32|1730.32|28
1639586860000|2021-12-15 16:47:40|1750.44|1730.44|1749.7|1729.7|1750.49|1730.49|1749.55|1729.55|18
1639586880000|2021-12-15 16:48:00|1749.68|1729.68|1748.91|1728.91|1749.71|1729.71|1748.91|1728.91|19
1639586890000|2021-12-15 16:48:10|1749.11|1729.11|1749.23|1729.23|1749.23|1729.23|1748.85|1728.85|19
1639586900000|2021-12-15 16:48:20|1749.38|1729.38|1749.45|1729.45|1749.93|1729.93|1749.23|1729.23|20
1639586910000|2021-12-15 16:48:30|1749.42|1729.42|1748.66|1728.66|1749.53|1729.53|1748.66|1728.66|15
1639586920000|2021-12-15 16:48:40|1748.74|1728.74|1748.66|1728.66|1749.01|1729.01|1748.65|1728.65|10
1639586930000|2021-12-15 16:48:50|1748.73|1728.73|1748.78|1728.78|1748.78|1728.78|1748.67|1728.67|10
1639586940000|2021-12-15 16:49:00|1748.8|1728.8|1749.4|1729.4|1749.4|1729.4|1748.8|1728.8|8
1639586950000|2021-12-15 16:49:10|1749.46|1729.46|1750.44|1730.44|1750.44|1730.44|1749.45|1729.45|10
1639586960000|2021-12-15 16:49:20|1750.43|1730.43|1749.93|1729.93|1750.45|1730.45|1749.92|1729.92|17
1639586970000|2021-12-15 16:49:30|1750.27|1730.27|1750.89|1730.89|1750.99|1730.99|1750.27|1730.27|14
1639586980000|2021-12-15 16:49:40|1750.9|1730.9|1753.54|1733.54|1753.66|1733.66|1750.9|1730.9|28
1639586990000|2021-12-15 16:49:50|1753.55|1733.55|1753.54|1733.54|1753.62|1733.62|1753.42|1733.42|17
1639587000000|2021-12-15 16:50:00|1753.47|1733.47|1752.73|1732.73|1753.66|1733.66|1752.73|1732.73|11
1639587010000|2021-12-15 16:50:10|1752.9|1732.9|1753.84|1733.84|1753.84|1733.84|1752.84|1732.84|14
1639587020000|2021-12-15 16:50:20|1753.69|1733.69|1754.52|1734.52|1754.66|1734.66|1753.61|1733.61|14
1639587030000|2021-12-15 16:50:30|1754.45|1734.45|1754.73|1734.73|1755.36|1735.36|1754.45|1734.45|16
1639587040000|2021-12-15 16:50:40|1755.05|1735.05|1757.55|1737.55|1757.55|1737.55|1754.73|1734.73|19
1639587050000|2021-12-15 16:50:50|1757.53|1737.53|1756.72|1736.72|1758.8|1738.8|1756.72|1736.72|30
1639587060000|2021-12-15 16:51:00|1756.84|1736.84|1756.76|1736.76|1757.08|1737.08|1756.57|1736.57|23
1639587070000|2021-12-15 16:51:10|1756.78|1736.78|1756.19|1736.19|1756.85|1736.85|1756.18|1736.18|22
1639587080000|2021-12-15 16:51:20|1756.03|1736.03|1755.58|1735.58|1756.03|1736.03|1755.34|1735.34|26
1639587090000|2021-12-15 16:51:30|1755.42|1735.42|1756.27|1736.27|1756.27|1736.27|1755.41|1735.41|28
1639587100000|2021-12-15 16:51:40|1756.34|1736.34|1757.13|1737.13|1757.13|1737.13|1756.3|1736.3|18
1639587110000|2021-12-15 16:51:50|1756.85|1736.85|1758.97|1738.97|1759.24|1739.24|1756.85|1736.85|31
1639587120000|2021-12-15 16:52:00|1758.91|1738.91|1758.82|1738.82|1759.22|1739.22|1758.79|1738.79|24
1639587130000|2021-12-15 16:52:10|1758.81|1738.81|1756.93|1736.93|1758.81|1738.81|1756.71|1736.71|23
1639587140000|2021-12-15 16:52:20|1756.94|1736.94|1756.82|1736.82|1756.97|1736.97|1756.47|1736.47|16
1639587150000|2021-12-15 16:52:30|1757.34|1737.34|1758.6|1738.6|1758.65|1738.65|1757.2|1737.2|25
1639587160000|2021-12-15 16:52:40|1758.63|1738.63|1759.36|1739.36|1759.5|1739.5|1758.62|1738.62|20
1639587170000|2021-12-15 16:52:50|1759.37|1739.37|1759.58|1739.58|1759.58|1739.58|1759.09|1739.09|21
1639587180000|2021-12-15 16:53:00|1759.49|1739.49|1759.55|1739.55|1759.55|1739.55|1759.35|1739.35|20
1639587190000|2021-12-15 16:53:10|1759.56|1739.56|1759.71|1739.71|1760.03|1740.03|1759.56|1739.56|17
1639587200000|2021-12-15 16:53:20|1759.54|1739.54|1759.36|1739.36|1759.54|1739.54|1759.36|1739.36|18
1639587210000|2021-12-15 16:53:30|1759.38|1739.38|1759.57|1739.57|1759.57|1739.57|1759.38|1739.38|15
1639587220000|2021-12-15 16:53:40|1759.56|1739.56|1759.88|1739.88|1759.88|1739.88|1759.52|1739.52|12
1639587230000|2021-12-15 16:53:50|1759.65|1739.65|1759.25|1739.25|1759.65|1739.65|1759.25|1739.25|10
1639587240000|2021-12-15 16:54:00|1759.26|1739.26|1759.59|1739.59|1760.02|1740.02|1759.07|1739.07|14
1639587250000|2021-12-15 16:54:10|1759.9|1739.9|1760.23|1740.23|1760.27|1740.27|1759.59|1739.59|12
1639587260000|2021-12-15 16:54:20|1760.24|1740.24|1758.99|1738.99|1760.48|1740.48|1758.99|1738.99|17
1639587270000|2021-12-15 16:54:30|1758.94|1738.94|1759.08|1739.08|1759.08|1739.08|1757.65|1737.65|32
1639587280000|2021-12-15 16:54:40|1759.05|1739.05|1759.88|1739.88|1759.88|1739.88|1759.05|1739.05|26
1639587290000|2021-12-15 16:54:50|1759.9|1739.9|1760.32|1740.32|1760.32|1740.32|1759.9|1739.9|25
1639587300000|2021-12-15 16:55:00|1760.13|1740.13|1760.71|1740.71|1760.73|1740.73|1760.13|1740.13|13
1639587310000|2021-12-15 16:55:10|1760.63|1740.63|1757.7|1737.7|1760.63|1740.63|1757.6|1737.6|30
1639587320000|2021-12-15 16:55:20|1757.71|1737.71|1757.73|1737.73|1757.74|1737.74|1757.54|1737.54|16
1639587330000|2021-12-15 16:55:30|1757.79|1737.79|1758.64|1738.64|1758.64|1738.64|1757.79|1737.79|9
1639587340000|2021-12-15 16:55:40|1758.65|1738.65|1759.98|1739.98|1759.99|1739.99|1758.65|1738.65|18
1639587350000|2021-12-15 16:55:50|1759.91|1739.91|1759.78|1739.78|1761.04|1741.04|1759.62|1739.62|30
1639587360000|2021-12-15 16:56:00|1759.77|1739.77|1756.99|1736.99|1759.77|1739.77|1756.85|1736.85|25
1639587370000|2021-12-15 16:56:10|1756.86|1736.86|1757.09|1737.09|1757.09|1737.09|1756.68|1736.68|30
1639587380000|2021-12-15 16:56:20|1757.1|1737.1|1758.26|1738.26|1758.42|1738.42|1757.1|1737.1|24
1639587390000|2021-12-15 16:56:30|1758.17|1738.17|1758.27|1738.27|1758.46|1738.46|1758.12|1738.12|25
1639587400000|2021-12-15 16:56:40|1758.25|1738.25|1759.28|1739.28|1759.72|1739.72|1758.2|1738.2|29
1639587410000|2021-12-15 16:56:50|1759.31|1739.31|1759.9|1739.9|1759.9|1739.9|1759.31|1739.31|5
1639587420000|2021-12-15 16:57:00|1759.92|1739.92|1759.47|1739.47|1759.92|1739.92|1759.47|1739.47|5
1639587430000|2021-12-15 16:57:10|1759.55|1739.55|1758.6|1738.6|1759.55|1739.55|1758.49|1738.49|26
1639587440000|2021-12-15 16:57:20|1758.54|1738.54|1758.92|1738.92|1759.1|1739.1|1758.54|1738.54|21
1639587450000|2021-12-15 16:57:30|1758.93|1738.93|1759.44|1739.44|1759.44|1739.44|1758.93|1738.93|14
1639587460000|2021-12-15 16:57:40|1759.45|1739.45|1759.66|1739.66|1759.83|1739.83|1759.11|1739.11|22
1639587470000|2021-12-15 16:57:50|1759.81|1739.81|1759.86|1739.86|1759.86|1739.86|1759.81|1739.81|2
1639587480000|2021-12-15 16:58:00|1759.98|1739.98|1760.86|1740.86|1760.86|1740.86|1759.98|1739.98|6
1639587490000|2021-12-15 16:58:10|1760.51|1740.51|1759.93|1739.93|1760.51|1740.51|1759.89|1739.89|4
1639587500000|2021-12-15 16:58:20|1760.09|1740.09|1760.42|1740.42|1761|1741|1760.09|1740.09|10
1639587510000|2021-12-15 16:58:30|1760.9|1740.9|1760.39|1740.39|1761|1741|1759.96|1739.96|7
1639587520000|2021-12-15 16:58:40|1760.4|1740.4|1760.35|1740.35|1760.4|1740.4|1760.16|1740.16|6
1639587530000|2021-12-15 16:58:50|1760.19|1740.19|1760.34|1740.34|1760.41|1740.41|1760.19|1740.19|6
1639587540000|2021-12-15 16:59:00|1760.36|1740.36|1760.15|1740.15|1760.36|1740.36|1760.15|1740.15|5
1639587550000|2021-12-15 16:59:10|1760.3|1740.3|1761.5|1741.5|1761.56|1741.56|1760.21|1740.21|12
1639587560000|2021-12-15 16:59:20|1761.32|1741.32|1761.68|1741.68|1761.68|1741.68|1761.32|1741.32|14
1639587570000|2021-12-15 16:59:30|1761.69|1741.69|1761.95|1741.95|1761.95|1741.95|1761.5|1741.5|15
1639587580000|2021-12-15 16:59:40|1761.96|1741.96|1764.2|1744.2|1764.27|1744.27|1761.96|1741.96|21
1639587590000|2021-12-15 16:59:50|1764.3|1744.3|1765.4|1745.4|1765.4|1745.4|1764.2|1744.2|28
1639587600000|2021-12-15 17:00:00|1765.3|1745.3|1764.5|1744.5|1765.3|1745.3|1763.5|1743.5|25
1639587610000|2021-12-15 17:00:10|1764.37|1744.37|1764.39|1744.39|1765.23|1745.23|1763.88|1743.88|28
1639587620000|2021-12-15 17:00:20|1764.37|1744.37|1763.71|1743.71|1764.5|1744.5|1763.5|1743.5|23
1639587630000|2021-12-15 17:00:30|1763.69|1743.69|1764.31|1744.31|1764.31|1744.31|1763.25|1743.25|26
1639587640000|2021-12-15 17:00:40|1764.3|1744.3|1764.43|1744.43|1764.47|1744.47|1764.26|1744.26|12
1639587650000|2021-12-15 17:00:50|1764.4|1744.4|1763.86|1743.86|1764.48|1744.48|1763.81|1743.81|16
1639587660000|2021-12-15 17:01:00|1763.93|1743.93|1764.41|1744.41|1764.41|1744.41|1763.85|1743.85|25
1639587670000|2021-12-15 17:01:10|1764.42|1744.42|1764.37|1744.37|1764.44|1744.44|1764.34|1744.34|11
1639587680000|2021-12-15 17:01:20|1764.36|1744.36|1764.01|1744.01|1764.53|1744.53|1763.74|1743.74|25
1639587690000|2021-12-15 17:01:30|1763.88|1743.88|1763.3|1743.3|1763.88|1743.88|1763.23|1743.23|13
1639587700000|2021-12-15 17:01:40|1763.32|1743.32|1763.04|1743.04|1763.32|1743.32|1762.99|1742.99|11
1639587710000|2021-12-15 17:01:50|1762.94|1742.94|1762.88|1742.88|1762.94|1742.94|1762.74|1742.74|13
1639587720000|2021-12-15 17:02:00|1762.82|1742.82|1762.44|1742.44|1762.88|1742.88|1762.33|1742.33|19
1639587730000|2021-12-15 17:02:10|1762.36|1742.36|1761.43|1741.43|1762.4|1742.4|1761.34|1741.34|13
1639587740000|2021-12-15 17:02:20|1761.48|1741.48|1761.83|1741.83|1761.85|1741.85|1761.3|1741.3|22
1639587750000|2021-12-15 17:02:30|1761.86|1741.86|1763.55|1743.55|1763.58|1743.58|1761.86|1741.86|23
1639587760000|2021-12-15 17:02:40|1763.58|1743.58|1763.53|1743.53|1763.61|1743.61|1763.46|1743.46|18
1639587770000|2021-12-15 17:02:50|1763.54|1743.54|1763.47|1743.47|1763.61|1743.61|1763.47|1743.47|20
1639587780000|2021-12-15 17:03:00|1763.5|1743.5|1764.06|1744.06|1764.11|1744.11|1763.43|1743.43|17
1639587790000|2021-12-15 17:03:10|1764.07|1744.07|1764.95|1744.95|1764.95|1744.95|1764.04|1744.04|26
1639587800000|2021-12-15 17:03:20|1764.77|1744.77|1764.37|1744.37|1764.87|1744.87|1764.37|1744.37|15
1639587810000|2021-12-15 17:03:30|1764.43|1744.43|1764.53|1744.53|1764.53|1744.53|1764.37|1744.37|6
1639587820000|2021-12-15 17:03:40|1764.55|1744.55|1765|1745|1765|1745|1764.55|1744.55|12
1639587830000|2021-12-15 17:03:50|1765.03|1745.03|1767.1|1747.1|1767.17|1747.17|1765.03|1745.03|17
1639587840000|2021-12-15 17:04:00|1767.5|1747.5|1766.49|1746.49|1767.61|1747.61|1766.31|1746.31|31
1639587850000|2021-12-15 17:04:10|1766.5|1746.5|1765.65|1745.65|1766.5|1746.5|1765.65|1745.65|17
1639587860000|2021-12-15 17:04:20|1765.64|1745.64|1765.96|1745.96|1765.96|1745.96|1765.5|1745.5|30
1639587870000|2021-12-15 17:04:30|1765.87|1745.87|1767.52|1747.52|1767.52|1747.52|1765.69|1745.69|27
1639587880000|2021-12-15 17:04:40|1767.53|1747.53|1767.46|1747.46|1767.53|1747.53|1767.41|1747.41|16
1639587890000|2021-12-15 17:04:50|1767.45|1747.45|1767.65|1747.65|1767.78|1747.78|1767.43|1747.43|18
1639587900000|2021-12-15 17:05:00|1767.64|1747.64|1767.59|1747.59|1767.68|1747.68|1767.51|1747.51|23
1639587910000|2021-12-15 17:05:10|1767.58|1747.58|1767.54|1747.54|1767.58|1747.58|1767.37|1747.37|15
1639587920000|2021-12-15 17:05:20|1767.53|1747.53|1767.45|1747.45|1767.98|1747.98|1767.43|1747.43|24
1639587930000|2021-12-15 17:05:30|1767.5|1747.5|1766.63|1746.63|1767.91|1747.91|1766.46|1746.46|21
1639587940000|2021-12-15 17:05:40|1766.59|1746.59|1766.48|1746.48|1766.59|1746.59|1765.98|1745.98|33
1639587950000|2021-12-15 17:05:50|1766.49|1746.49|1767.21|1747.21|1767.21|1747.21|1766.46|1746.46|16
1639587960000|2021-12-15 17:06:00|1767.41|1747.41|1767.51|1747.51|1767.51|1747.51|1767.39|1747.39|15
1639587970000|2021-12-15 17:06:10|1767.5|1747.5|1767.97|1747.97|1767.97|1747.97|1767.38|1747.38|18
1639587980000|2021-12-15 17:06:20|1767.93|1747.93|1767.64|1747.64|1768.09|1748.09|1767.23|1747.23|30
1639587990000|2021-12-15 17:06:30|1767.61|1747.61|1767.54|1747.54|1767.64|1747.64|1767.5|1747.5|11
1639588000000|2021-12-15 17:06:40|1767.52|1747.52|1767.68|1747.68|1767.68|1747.68|1767.52|1747.52|10
1639588010000|2021-12-15 17:06:50|1767.73|1747.73|1767.13|1747.13|1767.73|1747.73|1767.13|1747.13|15
1639588020000|2021-12-15 17:07:00|1766.95|1746.95|1767.18|1747.18|1767.3|1747.3|1766.95|1746.95|19
1639588030000|2021-12-15 17:07:10|1767.22|1747.22|1767.71|1747.71|1767.96|1747.96|1767.21|1747.21|21
1639588040000|2021-12-15 17:07:20|1767.64|1747.64|1767.82|1747.82|1768.02|1748.02|1767.64|1747.64|10
1639588050000|2021-12-15 17:07:30|1767.84|1747.84|1770.47|1750.47|1770.52|1750.52|1767.84|1747.84|22
1639588060000|2021-12-15 17:07:40|1770.53|1750.53|1772.07|1752.07|1772.32|1752.32|1770.53|1750.53|18
1639588070000|2021-12-15 17:07:50|1771.71|1751.71|1771.62|1751.62|1771.71|1751.71|1771.6|1751.6|19
1639588080000|2021-12-15 17:08:00|1771.74|1751.74|1772.19|1752.19|1772.4|1752.4|1771.62|1751.62|26
1639588090000|2021-12-15 17:08:10|1772.2|1752.2|1770.56|1750.56|1772.2|1752.2|1769.76|1749.76|24
1639588100000|2021-12-15 17:08:20|1770.55|1750.55|1771.7|1751.7|1772.17|1752.17|1770.3|1750.3|30
1639588110000|2021-12-15 17:08:30|1771.66|1751.66|1771.86|1751.86|1772.27|1752.27|1771.66|1751.66|28
1639588120000|2021-12-15 17:08:40|1771.81|1751.81|1772.98|1752.98|1772.98|1752.98|1771.76|1751.76|26
1639588130000|2021-12-15 17:08:50|1772.82|1752.82|1772.41|1752.41|1772.82|1752.82|1772.41|1752.41|16
1639588140000|2021-12-15 17:09:00|1772.44|1752.44|1772.34|1752.34|1772.59|1752.59|1771.96|1751.96|18
1639588150000|2021-12-15 17:09:10|1772.24|1752.24|1773.49|1753.49|1773.49|1753.49|1772.21|1752.21|26
1639588160000|2021-12-15 17:09:20|1773.5|1753.5|1772.35|1752.35|1773.72|1753.72|1771.47|1751.47|31
1639588170000|2021-12-15 17:09:30|1772.31|1752.31|1772.45|1752.45|1772.47|1752.47|1772.11|1752.11|27
1639588180000|2021-12-15 17:09:40|1772.44|1752.44|1773.44|1753.44|1773.48|1753.48|1772.44|1752.44|19
1639588190000|2021-12-15 17:09:50|1773.53|1753.53|1774.15|1754.15|1774.38|1754.38|1773.44|1753.44|23
1639588200000|2021-12-15 17:10:00|1774.17|1754.17|1772.72|1752.72|1774.17|1754.17|1772.49|1752.49|31
1639588210000|2021-12-15 17:10:10|1772.71|1752.71|1771.65|1751.65|1772.77|1752.77|1771.61|1751.61|28
1639588220000|2021-12-15 17:10:20|1771.55|1751.55|1771.78|1751.78|1771.78|1751.78|1771.55|1751.55|8
1639588230000|2021-12-15 17:10:30|1771.93|1751.93|1771.77|1751.77|1771.93|1751.93|1771.44|1751.44|10
1639588240000|2021-12-15 17:10:40|1771.79|1751.79|1771.57|1751.57|1771.79|1751.79|1771.56|1751.56|11
1639588250000|2021-12-15 17:10:50|1771.55|1751.55|1771.49|1751.49|1771.72|1751.72|1771.13|1751.13|17
1639588260000|2021-12-15 17:11:00|1771.54|1751.54|1771.25|1751.25|1771.54|1751.54|1770.82|1750.82|15
1639588270000|2021-12-15 17:11:10|1771.26|1751.26|1771.63|1751.63|1771.7|1751.7|1771.26|1751.26|19
1639588280000|2021-12-15 17:11:20|1771.52|1751.52|1771.14|1751.14|1771.63|1751.63|1771.11|1751.11|18
1639588290000|2021-12-15 17:11:30|1771.25|1751.25|1770.88|1750.88|1771.25|1751.25|1770.86|1750.86|10
1639588300000|2021-12-15 17:11:40|1770.95|1750.95|1770.87|1750.87|1770.95|1750.95|1770.78|1750.78|11
1639588310000|2021-12-15 17:11:50|1770.82|1750.82|1771.32|1751.32|1771.37|1751.37|1770.78|1750.78|14
1639588320000|2021-12-15 17:12:00|1771.05|1751.05|1771.2|1751.2|1772.29|1752.29|1771.05|1751.05|17
1639588330000|2021-12-15 17:12:10|1771.07|1751.07|1771.1|1751.1|1771.2|1751.2|1770.95|1750.95|17
1639588340000|2021-12-15 17:12:20|1771.09|1751.09|1772.05|1752.05|1772.06|1752.06|1771.09|1751.09|19
1639588350000|2021-12-15 17:12:30|1771.79|1751.79|1771.65|1751.65|1772.06|1752.06|1770.96|1750.96|7
1639588360000|2021-12-15 17:12:40|1771.43|1751.43|1770.92|1750.92|1771.57|1751.57|1770.72|1750.72|25
1639588370000|2021-12-15 17:12:50|1770.9|1750.9|1770.71|1750.71|1770.92|1750.92|1770.11|1750.11|9
1639588380000|2021-12-15 17:13:00|1770.65|1750.65|1771.04|1751.04|1771.04|1751.04|1770.1|1750.1|10
1639588390000|2021-12-15 17:13:10|1771.06|1751.06|1770.73|1750.73|1771.06|1751.06|1770.73|1750.73|22
1639588400000|2021-12-15 17:13:20|1770.75|1750.75|1770.92|1750.92|1770.92|1750.92|1770.21|1750.21|18
1639588410000|2021-12-15 17:13:30|1770.96|1750.96|1771.14|1751.14|1771.65|1751.65|1770.89|1750.89|27
1639588420000|2021-12-15 17:13:40|1771.09|1751.09|1770.83|1750.83|1771.09|1751.09|1770.74|1750.74|15
1639588430000|2021-12-15 17:13:50|1770.84|1750.84|1770.6|1750.6|1770.91|1750.91|1770.6|1750.6|14
1639588440000|2021-12-15 17:14:00|1770.54|1750.54|1771.49|1751.49|1771.49|1751.49|1770.13|1750.13|22
1639588450000|2021-12-15 17:14:10|1771.48|1751.48|1771.31|1751.31|1771.62|1751.62|1771.26|1751.26|21
1639588460000|2021-12-15 17:14:20|1771.2|1751.2|1771.14|1751.14|1771.61|1751.61|1771.01|1751.01|23
1639588470000|2021-12-15 17:14:30|1771.18|1751.18|1771.35|1751.35|1771.5|1751.5|1771.03|1751.03|29
1639588480000|2021-12-15 17:14:40|1771.34|1751.34|1771.56|1751.56|1772.32|1752.32|1771.03|1751.03|24
1639588490000|2021-12-15 17:14:50|1771.57|1751.57|1771.14|1751.14|1771.59|1751.59|1771.14|1751.14|28
1639588500000|2021-12-15 17:15:00|1771.16|1751.16|1770.26|1750.26|1771.17|1751.17|1770.14|1750.14|30
1639588510000|2021-12-15 17:15:10|1770.23|1750.23|1770.13|1750.13|1770.63|1750.63|1769.91|1749.91|30
1639588520000|2021-12-15 17:15:20|1770.1|1750.1|1769.78|1749.78|1770.5|1750.5|1769.46|1749.46|33
1639588530000|2021-12-15 17:15:30|1769.77|1749.77|1770.69|1750.69|1770.69|1750.69|1769.75|1749.75|27
1639588540000|2021-12-15 17:15:40|1770.37|1750.37|1772.22|1752.22|1772.36|1752.36|1770.37|1750.37|25
1639588550000|2021-12-15 17:15:50|1772.32|1752.32|1771.8|1751.8|1772.5|1752.5|1771.54|1751.54|19
1639588560000|2021-12-15 17:16:00|1771.81|1751.81|1771.57|1751.57|1771.81|1751.81|1771.54|1751.54|26
1639588570000|2021-12-15 17:16:10|1771.56|1751.56|1771.09|1751.09|1771.68|1751.68|1771.09|1751.09|19
1639588580000|2021-12-15 17:16:20|1770.72|1750.72|1768.79|1748.79|1770.72|1750.72|1768.71|1748.71|20
1639588590000|2021-12-15 17:16:30|1768.9|1748.9|1767.51|1747.51|1768.9|1748.9|1767.48|1747.48|16
1639588600000|2021-12-15 17:16:40|1767.48|1747.48|1767.29|1747.29|1767.48|1747.48|1767.24|1747.24|18
1639588610000|2021-12-15 17:16:50|1766.78|1746.78|1766.76|1746.76|1766.91|1746.91|1766.73|1746.73|12
1639588620000|2021-12-15 17:17:00|1766.48|1746.48|1766.32|1746.32|1766.53|1746.53|1766.32|1746.32|12
1639588630000|2021-12-15 17:17:10|1766.33|1746.33|1765.17|1745.17|1766.33|1746.33|1764.98|1744.98|26
1639588640000|2021-12-15 17:17:20|1765.16|1745.16|1765.26|1745.26|1765.52|1745.52|1765.16|1745.16|34
1639588650000|2021-12-15 17:17:30|1765.23|1745.23|1764.65|1744.65|1765.33|1745.33|1764.6|1744.6|29
1639588660000|2021-12-15 17:17:40|1764.64|1744.64|1766.31|1746.31|1766.31|1746.31|1764.64|1744.64|30
1639588670000|2021-12-15 17:17:50|1766.28|1746.28|1765.61|1745.61|1766.29|1746.29|1765.45|1745.45|28
1639588680000|2021-12-15 17:18:00|1765.65|1745.65|1765.9|1745.9|1765.9|1745.9|1765.42|1745.42|25
1639588690000|2021-12-15 17:18:10|1765.88|1745.88|1766.45|1746.45|1766.53|1746.53|1765.73|1745.73|29
1639588700000|2021-12-15 17:18:20|1766.46|1746.46|1765.79|1745.79|1766.76|1746.76|1765.78|1745.78|25
1639588710000|2021-12-15 17:18:30|1765.78|1745.78|1765.58|1745.58|1766.18|1746.18|1765.18|1745.18|21
1639588720000|2021-12-15 17:18:40|1765.59|1745.59|1764.94|1744.94|1765.59|1745.59|1764.94|1744.94|31
1639588730000|2021-12-15 17:18:50|1765.07|1745.07|1764.32|1744.32|1765.12|1745.12|1764.32|1744.32|15
1639588740000|2021-12-15 17:19:00|1764.34|1744.34|1762.1|1742.1|1764.34|1744.34|1762.1|1742.1|21
1639588750000|2021-12-15 17:19:10|1762.02|1742.02|1763.29|1743.29|1763.42|1743.42|1762|1742|34
1639588760000|2021-12-15 17:19:20|1763.13|1743.13|1763.12|1743.12|1763.31|1743.31|1763.03|1743.03|18
1639588770000|2021-12-15 17:19:30|1763.14|1743.14|1762.47|1742.47|1763.28|1743.28|1762.13|1742.13|24
1639588780000|2021-12-15 17:19:40|1762.41|1742.41|1761.78|1741.78|1762.41|1742.41|1761.56|1741.56|7
1639588790000|2021-12-15 17:19:50|1761.74|1741.74|1761.76|1741.76|1761.78|1741.78|1761.39|1741.39|5
1639588800000|2021-12-15 17:20:00|1761.7|1741.7|1761.56|1741.56|1762.07|1742.07|1761.56|1741.56|18
1639588810000|2021-12-15 17:20:10|1761.55|1741.55|1761.63|1741.63|1761.65|1741.65|1761.37|1741.37|24
1639588820000|2021-12-15 17:20:20|1761.58|1741.58|1762.06|1742.06|1762.2|1742.2|1761.55|1741.55|25
1639588830000|2021-12-15 17:20:30|1762.45|1742.45|1762.32|1742.32|1762.46|1742.46|1762.29|1742.29|18
1639588840000|2021-12-15 17:20:40|1762.35|1742.35|1762.42|1742.42|1762.5|1742.5|1762.29|1742.29|15
1639588850000|2021-12-15 17:20:50|1762.4|1742.4|1762.86|1742.86|1762.86|1742.86|1762.4|1742.4|6
1639588860000|2021-12-15 17:21:00|1762.5|1742.5|1763.66|1743.66|1763.78|1743.78|1762.5|1742.5|29
1639588870000|2021-12-15 17:21:10|1763.72|1743.72|1763.32|1743.32|1763.82|1743.82|1763.17|1743.17|32
1639588880000|2021-12-15 17:21:20|1763.38|1743.38|1762.92|1742.92|1763.42|1743.42|1762.92|1742.92|10
1639588890000|2021-12-15 17:21:30|1762.97|1742.97|1762.61|1742.61|1763.08|1743.08|1762.59|1742.59|16
1639588900000|2021-12-15 17:21:40|1762.59|1742.59|1762.82|1742.82|1762.82|1742.82|1762.55|1742.55|19
1639588910000|2021-12-15 17:21:50|1762.85|1742.85|1764.06|1744.06|1764.06|1744.06|1762.67|1742.67|30
1639588920000|2021-12-15 17:22:00|1764.43|1744.43|1764.09|1744.09|1764.7|1744.7|1763.85|1743.85|20
1639588930000|2021-12-15 17:22:10|1764.08|1744.08|1763.39|1743.39|1764.08|1744.08|1763.05|1743.05|18
1639588940000|2021-12-15 17:22:20|1763.4|1743.4|1763.45|1743.45|1763.46|1743.46|1763.29|1743.29|19
1639588950000|2021-12-15 17:22:30|1763.46|1743.46|1763.47|1743.47|1763.53|1743.53|1763.44|1743.44|10
1639588960000|2021-12-15 17:22:40|1763.5|1743.5|1763.35|1743.35|1763.72|1743.72|1763.35|1743.35|17
1639588970000|2021-12-15 17:22:50|1763.39|1743.39|1763.11|1743.11|1763.44|1743.44|1763.11|1743.11|16
1639588980000|2021-12-15 17:23:00|1763.31|1743.31|1762.22|1742.22|1763.54|1743.54|1762.14|1742.14|30
1639588990000|2021-12-15 17:23:10|1762.09|1742.09|1761.22|1741.22|1762.09|1742.09|1760.81|1740.81|22
1639589000000|2021-12-15 17:23:20|1761.3|1741.3|1761.28|1741.28|1761.3|1741.3|1761.18|1741.18|21
1639589010000|2021-12-15 17:23:30|1761.3|1741.3|1762.72|1742.72|1762.76|1742.76|1761.23|1741.23|21
1639589020000|2021-12-15 17:23:40|1762.82|1742.82|1763.96|1743.96|1763.96|1743.96|1762.73|1742.73|20
1639589030000|2021-12-15 17:23:50|1764.05|1744.05|1764.67|1744.67|1764.67|1744.67|1764.05|1744.05|15
1639589040000|2021-12-15 17:24:00|1764.68|1744.68|1764.81|1744.81|1764.81|1744.81|1764.55|1744.55|4
1639589050000|2021-12-15 17:24:10|1764.78|1744.78|1764.54|1744.54|1764.78|1744.78|1764.13|1744.13|27
1639589060000|2021-12-15 17:24:20|1764.01|1744.01|1764.39|1744.39|1764.62|1744.62|1763.87|1743.87|9
1639589070000|2021-12-15 17:24:30|1764.43|1744.43|1764.46|1744.46|1764.47|1744.47|1764.39|1744.39|8
1639589080000|2021-12-15 17:24:40|1764.37|1744.37|1763.05|1743.05|1764.37|1744.37|1762.71|1742.71|21
1639589090000|2021-12-15 17:24:50|1762.71|1742.71|1760.97|1740.97|1762.88|1742.88|1760.72|1740.72|19
1639589100000|2021-12-15 17:25:00|1760.98|1740.98|1760.71|1740.71|1761.17|1741.17|1760.71|1740.71|16
1639589110000|2021-12-15 17:25:10|1760.7|1740.7|1761.06|1741.06|1761.11|1741.11|1760.7|1740.7|22
1639589120000|2021-12-15 17:25:20|1760.85|1740.85|1761.18|1741.18|1761.18|1741.18|1760.82|1740.82|15
1639589130000|2021-12-15 17:25:30|1761.17|1741.17|1760.7|1740.7|1761.17|1741.17|1760.65|1740.65|13
1639589140000|2021-12-15 17:25:40|1760.65|1740.65|1761.35|1741.35|1761.36|1741.36|1760.65|1740.65|21
1639589150000|2021-12-15 17:25:50|1761.34|1741.34|1761.72|1741.72|1761.88|1741.88|1761.34|1741.34|20
1639589160000|2021-12-15 17:26:00|1761.78|1741.78|1762.53|1742.53|1762.57|1742.57|1761.77|1741.77|19
1639589170000|2021-12-15 17:26:10|1762.27|1742.27|1762.55|1742.55|1762.55|1742.55|1762.27|1742.27|13
1639589180000|2021-12-15 17:26:20|1762.48|1742.48|1762.45|1742.45|1762.48|1742.48|1762.45|1742.45|2
1639589190000|2021-12-15 17:26:30|1762.37|1742.37|1761.97|1741.97|1762.37|1742.37|1761.97|1741.97|8
1639589200000|2021-12-15 17:26:40|1761.94|1741.94|1760.83|1740.83|1761.94|1741.94|1760.82|1740.82|20
1639589210000|2021-12-15 17:26:50|1760.84|1740.84|1760.76|1740.76|1761.08|1741.08|1760.75|1740.75|16
1639589220000|2021-12-15 17:27:00|1760.75|1740.75|1760.76|1740.76|1760.93|1740.93|1760.75|1740.75|16
1639589230000|2021-12-15 17:27:10|1760.75|1740.75|1760.78|1740.78|1760.86|1740.86|1760.75|1740.75|10
1639589240000|2021-12-15 17:27:20|1760.74|1740.74|1760.88|1740.88|1760.93|1740.93|1760.74|1740.74|16
1639589250000|2021-12-15 17:27:30|1760.87|1740.87|1761.07|1741.07|1761.07|1741.07|1760.78|1740.78|14
1639589260000|2021-12-15 17:27:40|1761.04|1741.04|1761.85|1741.85|1762.18|1742.18|1761.04|1741.04|14
1639589270000|2021-12-15 17:27:50|1761.91|1741.91|1762.25|1742.25|1762.25|1742.25|1761.63|1741.63|10
1639589280000|2021-12-15 17:28:00|1762.26|1742.26|1764.26|1744.26|1764.27|1744.27|1762.26|1742.26|25
1639589290000|2021-12-15 17:28:10|1764.61|1744.61|1765.66|1745.66|1765.82|1745.82|1764.57|1744.57|31
1639589300000|2021-12-15 17:28:20|1766.11|1746.11|1765.65|1745.65|1766.12|1746.12|1765.61|1745.61|17
1639589310000|2021-12-15 17:28:30|1765.62|1745.62|1766.33|1746.33|1766.53|1746.53|1765.62|1745.62|11
1639589320000|2021-12-15 17:28:40|1766.3|1746.3|1765.86|1745.86|1766.3|1746.3|1765.8|1745.8|17
1639589330000|2021-12-15 17:28:50|1765.87|1745.87|1766.17|1746.17|1766.17|1746.17|1765.87|1745.87|9
1639589340000|2021-12-15 17:29:00|1766.39|1746.39|1766.48|1746.48|1766.49|1746.49|1766.37|1746.37|4
1639589350000|2021-12-15 17:29:10|1766.47|1746.47|1765.5|1745.5|1766.55|1746.55|1765.48|1745.48|28
1639589360000|2021-12-15 17:29:20|1765.45|1745.45|1765.38|1745.38|1765.65|1745.65|1764.97|1744.97|23
1639589370000|2021-12-15 17:29:30|1765.41|1745.41|1765.55|1745.55|1765.55|1745.55|1765.29|1745.29|22
1639589380000|2021-12-15 17:29:40|1765.54|1745.54|1766.31|1746.31|1766.35|1746.35|1765.54|1745.54|11
1639589390000|2021-12-15 17:29:50|1766.45|1746.45|1769.99|1749.99|1770.05|1750.05|1766.45|1746.45|24
1639589400000|2021-12-15 17:30:00|1770.03|1750.03|1770.13|1750.13|1770.25|1750.25|1769.72|1749.72|21
1639589410000|2021-12-15 17:30:10|1770.14|1750.14|1767.88|1747.88|1770.14|1750.14|1767.53|1747.53|27
1639589420000|2021-12-15 17:30:20|1767.79|1747.79|1767.54|1747.54|1767.79|1747.79|1767.16|1747.16|24
1639589430000|2021-12-15 17:30:30|1767.48|1747.48|1769.48|1749.48|1769.48|1749.48|1767.37|1747.37|36
1639589440000|2021-12-15 17:30:40|1769.46|1749.46|1770.48|1750.48|1770.53|1750.53|1769.41|1749.41|21
1639589450000|2021-12-15 17:30:50|1770.46|1750.46|1770.53|1750.53|1770.53|1750.53|1770.37|1750.37|20
1639589460000|2021-12-15 17:31:00|1770.52|1750.52|1769.35|1749.35|1770.53|1750.53|1768.95|1748.95|19
1639589470000|2021-12-15 17:31:10|1769.36|1749.36|1769.16|1749.16|1769.36|1749.36|1768.79|1748.79|23
1639589480000|2021-12-15 17:31:20|1769.15|1749.15|1768.86|1748.86|1769.26|1749.26|1768.85|1748.85|21
1639589490000|2021-12-15 17:31:30|1768.83|1748.83|1768.81|1748.81|1769.28|1749.28|1768.79|1748.79|22
1639589500000|2021-12-15 17:31:40|1769.07|1749.07|1769.96|1749.96|1769.96|1749.96|1768.89|1748.89|16
1639589510000|2021-12-15 17:31:50|1770.04|1750.04|1770.19|1750.19|1770.35|1750.35|1769.95|1749.95|15
1639589520000|2021-12-15 17:32:00|1770.28|1750.28|1769.5|1749.5|1770.28|1750.28|1769.5|1749.5|17
1639589530000|2021-12-15 17:32:10|1769.54|1749.54|1769.02|1749.02|1769.62|1749.62|1768.7|1748.7|30
1639589540000|2021-12-15 17:32:20|1769.09|1749.09|1769.05|1749.05|1769.17|1749.17|1768.87|1748.87|21
1639589550000|2021-12-15 17:32:30|1768.89|1748.89|1768.96|1748.96|1769|1749|1768.89|1748.89|15
1639589560000|2021-12-15 17:32:40|1768.89|1748.89|1768.15|1748.15|1769.01|1749.01|1768.06|1748.06|25
1639589570000|2021-12-15 17:32:50|1768.11|1748.11|1769.52|1749.52|1769.52|1749.52|1768.03|1748.03|23
1639589580000|2021-12-15 17:33:00|1769.54|1749.54|1769.39|1749.39|1769.54|1749.54|1769.39|1749.39|8
1639589590000|2021-12-15 17:33:10|1769.4|1749.4|1769.28|1749.28|1769.42|1749.42|1769.2|1749.2|10
1639589600000|2021-12-15 17:33:20|1769.11|1749.11|1769.62|1749.62|1769.77|1749.77|1769.08|1749.08|10
1639589610000|2021-12-15 17:33:30|1769.58|1749.58|1769.99|1749.99|1770|1750|1769.58|1749.58|8
1639589620000|2021-12-15 17:33:40|1770|1750|1771.55|1751.55|1771.55|1751.55|1769.76|1749.76|24
1639589630000|2021-12-15 17:33:50|1771.52|1751.52|1771.71|1751.71|1771.71|1751.71|1771.5|1751.5|5
1639589640000|2021-12-15 17:34:00|1771.75|1751.75|1771.7|1751.7|1771.98|1751.98|1771.51|1751.51|12
1639589650000|2021-12-15 17:34:10|1771.62|1751.62|1771.66|1751.66|1771.73|1751.73|1771.62|1751.62|6
1639589660000|2021-12-15 17:34:20|1771.6|1751.6|1772.48|1752.48|1772.48|1752.48|1771.54|1751.54|12
1639589670000|2021-12-15 17:34:30|1772.61|1752.61|1773.6|1753.6|1773.6|1753.6|1772.61|1752.61|12
1639589680000|2021-12-15 17:34:40|1773.61|1753.61|1773.53|1753.53|1774.11|1754.11|1773.44|1753.44|23
1639589690000|2021-12-15 17:34:50|1773.52|1753.52|1774.96|1754.96|1775.04|1755.04|1773.52|1753.52|25
1639589700000|2021-12-15 17:35:00|1774.99|1754.99|1777.48|1757.48|1778.11|1758.11|1774.99|1754.99|35
1639589710000|2021-12-15 17:35:10|1777.45|1757.45|1776.79|1756.79|1777.45|1757.45|1776.74|1756.74|23
1639589720000|2021-12-15 17:35:20|1776.45|1756.45|1776.3|1756.3|1776.45|1756.45|1776.2|1756.2|18
1639589730000|2021-12-15 17:35:30|1776.4|1756.4|1776.38|1756.38|1776.4|1756.4|1775.71|1755.71|23
1639589740000|2021-12-15 17:35:40|1776.42|1756.42|1774.72|1754.72|1776.69|1756.69|1774.7|1754.7|34
1639589750000|2021-12-15 17:35:50|1774.69|1754.69|1774.34|1754.34|1774.7|1754.7|1773.57|1753.57|31
1639589760000|2021-12-15 17:36:00|1774.21|1754.21|1775.37|1755.37|1775.37|1755.37|1774.19|1754.19|16
1639589770000|2021-12-15 17:36:10|1775.39|1755.39|1774.49|1754.49|1775.39|1755.39|1774.48|1754.48|7
1639589780000|2021-12-15 17:36:20|1774.5|1754.5|1774.67|1754.67|1774.67|1754.67|1774.43|1754.43|11
1639589790000|2021-12-15 17:36:30|1774.93|1754.93|1780.84|1760.84|1780.84|1760.84|1774.93|1754.93|33
1639589800000|2021-12-15 17:36:40|1780.87|1760.87|1781.29|1761.29|1781.33|1761.33|1780.36|1760.36|35
1639589810000|2021-12-15 17:36:50|1781.25|1761.25|1781.39|1761.39|1781.74|1761.74|1780.79|1760.79|29
1639589820000|2021-12-15 17:37:00|1781.36|1761.36|1780.77|1760.77|1781.95|1761.95|1780.67|1760.67|36
1639589830000|2021-12-15 17:37:10|1780.78|1760.78|1781.38|1761.38|1781.47|1761.47|1780.57|1760.57|23
1639589840000|2021-12-15 17:37:20|1781.39|1761.39|1781.55|1761.55|1781.55|1761.55|1780.8|1760.8|20
1639589850000|2021-12-15 17:37:30|1781.56|1761.56|1783.57|1763.57|1783.57|1763.57|1781.53|1761.53|23
1639589860000|2021-12-15 17:37:40|1783.5|1763.5|1783.45|1763.45|1784.28|1764.28|1783.23|1763.23|28
1639589870000|2021-12-15 17:37:50|1783.5|1763.5|1785.77|1765.77|1785.77|1765.77|1783.48|1763.48|25
1639589880000|2021-12-15 17:38:00|1785.68|1765.68|1784.53|1764.53|1785.68|1765.68|1784.49|1764.49|26
1639589890000|2021-12-15 17:38:10|1784.56|1764.56|1783.65|1763.65|1784.56|1764.56|1783.63|1763.63|22
1639589900000|2021-12-15 17:38:20|1783.64|1763.64|1783.81|1763.81|1784.34|1764.34|1783.56|1763.56|29
1639589910000|2021-12-15 17:38:30|1783.8|1763.8|1782.65|1762.65|1783.8|1763.8|1782.53|1762.53|27
1639589920000|2021-12-15 17:38:40|1782.66|1762.66|1783.44|1763.44|1783.89|1763.89|1782.54|1762.54|27
1639589930000|2021-12-15 17:38:50|1783.45|1763.45|1782.9|1762.9|1783.57|1763.57|1782.48|1762.48|29
1639589940000|2021-12-15 17:39:00|1782.91|1762.91|1782.72|1762.72|1782.96|1762.96|1782.72|1762.72|23
1639589950000|2021-12-15 17:39:10|1782.71|1762.71|1781.69|1761.69|1783|1763|1781.51|1761.51|27
1639589960000|2021-12-15 17:39:20|1781.56|1761.56|1782.84|1762.84|1782.87|1762.87|1781.51|1761.51|24
1639589970000|2021-12-15 17:39:30|1782.99|1762.99|1785.01|1765.01|1785.01|1765.01|1782.96|1762.96|17
1639589980000|2021-12-15 17:39:40|1785.22|1765.22|1784.02|1764.02|1785.26|1765.26|1783.35|1763.35|30
1639589990000|2021-12-15 17:39:50|1784.03|1764.03|1784.93|1764.93|1784.93|1764.93|1783.91|1763.91|27
1639590000000|2021-12-15 17:40:00|1784.91|1764.91|1784.82|1764.82|1784.99|1764.99|1784.14|1764.14|26
1639590010000|2021-12-15 17:40:10|1784.84|1764.84|1783.75|1763.75|1784.84|1764.84|1783.69|1763.69|25
1639590020000|2021-12-15 17:40:20|1783.77|1763.77|1783.41|1763.41|1784.05|1764.05|1783.26|1763.26|24
1639590030000|2021-12-15 17:40:30|1783.39|1763.39|1783.34|1763.34|1783.87|1763.87|1783.05|1763.05|28
1639590040000|2021-12-15 17:40:40|1783.38|1763.38|1783.75|1763.75|1783.75|1763.75|1783.38|1763.38|19
1639590050000|2021-12-15 17:40:50|1783.7|1763.7|1783.97|1763.97|1783.97|1763.97|1783.7|1763.7|20
1639590060000|2021-12-15 17:41:00|1783.82|1763.82|1784.46|1764.46|1784.72|1764.72|1783.82|1763.82|31
1639590070000|2021-12-15 17:41:10|1784.52|1764.52|1783.43|1763.43|1784.52|1764.52|1783.27|1763.27|29
1639590080000|2021-12-15 17:41:20|1783.42|1763.42|1782.72|1762.72|1783.42|1763.42|1782.54|1762.54|34
1639590090000|2021-12-15 17:41:30|1782.7|1762.7|1782.17|1762.17|1782.73|1762.73|1782.13|1762.13|24
1639590100000|2021-12-15 17:41:40|1782.18|1762.18|1782.52|1762.52|1782.9|1762.9|1782.14|1762.14|32
1639590110000|2021-12-15 17:41:50|1782.51|1762.51|1782.52|1762.52|1782.61|1762.61|1781.83|1761.83|10
1639590120000|2021-12-15 17:42:00|1782.54|1762.54|1782.51|1762.51|1782.54|1762.54|1782.36|1762.36|12
1639590130000|2021-12-15 17:42:10|1782.5|1762.5|1782.25|1762.25|1782.57|1762.57|1782.25|1762.25|18
1639590140000|2021-12-15 17:42:20|1782.28|1762.28|1784.74|1764.74|1784.74|1764.74|1782.28|1762.28|33
1639590150000|2021-12-15 17:42:30|1785.01|1765.01|1785.73|1765.73|1785.8|1765.8|1785.01|1765.01|25
1639590160000|2021-12-15 17:42:40|1785.68|1765.68|1783.68|1763.68|1785.79|1765.79|1783.68|1763.68|32
1639590170000|2021-12-15 17:42:50|1783.63|1763.63|1785.12|1765.12|1785.28|1765.28|1782.52|1762.52|37
1639590180000|2021-12-15 17:43:00|1785.08|1765.08|1783.47|1763.47|1785.24|1765.24|1783.47|1763.47|32
1639590190000|2021-12-15 17:43:10|1783.49|1763.49|1783.57|1763.57|1783.86|1763.86|1782.97|1762.97|33
1639590200000|2021-12-15 17:43:20|1783.59|1763.59|1783.88|1763.88|1784.01|1764.01|1783.41|1763.41|20
1639590210000|2021-12-15 17:43:30|1783.8|1763.8|1783.62|1763.62|1783.95|1763.95|1783.57|1763.57|20
1639590220000|2021-12-15 17:43:40|1783.63|1763.63|1783.84|1763.84|1783.84|1763.84|1783.59|1763.59|8
1639590230000|2021-12-15 17:43:50|1783.94|1763.94|1784.52|1764.52|1784.52|1764.52|1783.94|1763.94|5
1639590240000|2021-12-15 17:44:00|1784.53|1764.53|1784.72|1764.72|1784.82|1764.82|1784.53|1764.53|18
1639590250000|2021-12-15 17:44:10|1784.73|1764.73|1785.1|1765.1|1785.1|1765.1|1784.64|1764.64|20
1639590260000|2021-12-15 17:44:20|1785.15|1765.15|1785.49|1765.49|1785.49|1765.49|1785.11|1765.11|7
1639590270000|2021-12-15 17:44:30|1785.65|1765.65|1785.65|1765.65|1785.75|1765.75|1785.62|1765.62|10
1639590280000|2021-12-15 17:44:40|1785.66|1765.66|1785.51|1765.51|1785.66|1765.66|1785.42|1765.42|15
1639590290000|2021-12-15 17:44:50|1785.5|1765.5|1783.97|1763.97|1785.63|1765.63|1783.88|1763.88|28
1639590300000|2021-12-15 17:45:00|1783.98|1763.98|1782.45|1762.45|1784.03|1764.03|1781.86|1761.86|36
1639590310000|2021-12-15 17:45:10|1782.37|1762.37|1781.19|1761.19|1782.37|1762.37|1780.86|1760.86|31
1639590320000|2021-12-15 17:45:20|1781.15|1761.15|1782.91|1762.91|1782.91|1762.91|1780.82|1760.82|25
1639590330000|2021-12-15 17:45:30|1782.79|1762.79|1781.93|1761.93|1783.8|1763.8|1781.93|1761.93|30
1639590340000|2021-12-15 17:45:40|1781.92|1761.92|1781.22|1761.22|1781.93|1761.93|1781.2|1761.2|28
1639590350000|2021-12-15 17:45:50|1781.23|1761.23|1781.26|1761.26|1781.45|1761.45|1781.12|1761.12|15
1639590360000|2021-12-15 17:46:00|1781.22|1761.22|1780.9|1760.9|1781.26|1761.26|1780.87|1760.87|29
1639590370000|2021-12-15 17:46:10|1780.89|1760.89|1780.79|1760.79|1781.78|1761.78|1780.72|1760.72|22
1639590380000|2021-12-15 17:46:20|1780.78|1760.78|1779.27|1759.27|1780.79|1760.79|1779.18|1759.18|18
1639590390000|2021-12-15 17:46:30|1779.18|1759.18|1778.73|1758.73|1779.32|1759.32|1778.23|1758.23|24
1639590400000|2021-12-15 17:46:40|1778.72|1758.72|1779.36|1759.36|1779.44|1759.44|1778.63|1758.63|30
1639590410000|2021-12-15 17:46:50|1779.37|1759.37|1780.04|1760.04|1780.1|1760.1|1779.37|1759.37|18
1639590420000|2021-12-15 17:47:00|1780.02|1760.02|1779.67|1759.67|1780.32|1760.32|1779.48|1759.48|26
1639590430000|2021-12-15 17:47:10|1779.66|1759.66|1780.08|1760.08|1780.08|1760.08|1779.66|1759.66|20
1639590440000|2021-12-15 17:47:20|1780.09|1760.09|1779.93|1759.93|1780.09|1760.09|1779.93|1759.93|3
1639590450000|2021-12-15 17:47:30|1779.96|1759.96|1780.11|1760.11|1780.11|1760.11|1779.96|1759.96|4
1639590460000|2021-12-15 17:47:40|1780.12|1760.12|1781.35|1761.35|1781.39|1761.39|1780.12|1760.12|22
1639590470000|2021-12-15 17:47:50|1781.34|1761.34|1781.53|1761.53|1781.57|1761.57|1781.34|1761.34|13
1639590480000|2021-12-15 17:48:00|1781.55|1761.55|1780.95|1760.95|1781.69|1761.69|1780.85|1760.85|15
1639590490000|2021-12-15 17:48:10|1780.94|1760.94|1780.61|1760.61|1780.94|1760.94|1780.61|1760.61|14
1639590500000|2021-12-15 17:48:20|1780.62|1760.62|1781.13|1761.13|1781.13|1761.13|1780.38|1760.38|14
1639590510000|2021-12-15 17:48:30|1781.29|1761.29|1780.99|1760.99|1781.78|1761.78|1780.99|1760.99|27
1639590520000|2021-12-15 17:48:40|1781|1761|1781.17|1761.17|1781.56|1761.56|1780.79|1760.79|25
1639590530000|2021-12-15 17:48:50|1781.21|1761.21|1781.71|1761.71|1781.91|1761.91|1781.21|1761.21|15
1639590540000|2021-12-15 17:49:00|1782.08|1762.08|1781.75|1761.75|1782.14|1762.14|1781.55|1761.55|16
1639590550000|2021-12-15 17:49:10|1781.64|1761.64|1781.47|1761.47|1781.64|1761.64|1781.46|1761.46|5
1639590560000|2021-12-15 17:49:20|1781.43|1761.43|1780.53|1760.53|1781.69|1761.69|1780.25|1760.25|22
1639590570000|2021-12-15 17:49:30|1780.54|1760.54|1781.47|1761.47|1781.57|1761.57|1780.54|1760.54|19
1639590580000|2021-12-15 17:49:40|1781.09|1761.09|1781.72|1761.72|1781.74|1761.74|1781.09|1761.09|8
1639590590000|2021-12-15 17:49:50|1781.71|1761.71|1781.83|1761.83|1781.85|1761.85|1781.71|1761.71|6
1639590600000|2021-12-15 17:50:00|1781.79|1761.79|1781.39|1761.39|1781.86|1761.86|1781.14|1761.14|18
1639590610000|2021-12-15 17:50:10|1781.34|1761.34|1781.53|1761.53|1781.65|1761.65|1780.82|1760.82|26
1639590620000|2021-12-15 17:50:20|1781.57|1761.57|1781.27|1761.27|1781.57|1761.57|1781.06|1761.06|15
1639590630000|2021-12-15 17:50:30|1781.26|1761.26|1780.23|1760.23|1781.29|1761.29|1780.22|1760.22|24
1639590640000|2021-12-15 17:50:40|1780.27|1760.27|1780.32|1760.32|1780.42|1760.42|1780.2|1760.2|20
1639590650000|2021-12-15 17:50:50|1780.31|1760.31|1780.01|1760.01|1780.43|1760.43|1779.9|1759.9|18
1639590660000|2021-12-15 17:51:00|1780.43|1760.43|1781.7|1761.7|1782.09|1762.09|1780.1|1760.1|24
1639590670000|2021-12-15 17:51:10|1781.74|1761.74|1781.76|1761.76|1781.79|1761.79|1781.55|1761.55|11
1639590680000|2021-12-15 17:51:20|1782.02|1762.02|1782.5|1762.5|1782.5|1762.5|1782.02|1762.02|3
1639590690000|2021-12-15 17:51:30|1782.49|1762.49|1783.36|1763.36|1783.36|1763.36|1782.49|1762.49|23
1639590700000|2021-12-15 17:51:40|1783.51|1763.51|1783.39|1763.39|1783.51|1763.51|1783.39|1763.39|2
1639590710000|2021-12-15 17:51:50|1783.4|1763.4|1784.88|1764.88|1784.97|1764.97|1783.4|1763.4|26
1639590720000|2021-12-15 17:52:00|1784.89|1764.89|1785.57|1765.57|1785.78|1765.78|1784.89|1764.89|13
1639590730000|2021-12-15 17:52:10|1785.82|1765.82|1786.21|1766.21|1786.21|1766.21|1785.57|1765.57|20
1639590740000|2021-12-15 17:52:20|1785.94|1765.94|1785.68|1765.68|1786.09|1766.09|1785.66|1765.66|31
1639590750000|2021-12-15 17:52:30|1785.71|1765.71|1784.64|1764.64|1785.71|1765.71|1784.5|1764.5|20
1639590760000|2021-12-15 17:52:40|1784.62|1764.62|1784.61|1764.61|1784.68|1764.68|1784.34|1764.34|24
1639590770000|2021-12-15 17:52:50|1784.54|1764.54|1784.1|1764.1|1784.54|1764.54|1784.08|1764.08|17
1639590780000|2021-12-15 17:53:00|1784.02|1764.02|1784.52|1764.52|1784.52|1764.52|1784.02|1764.02|25
1639590790000|2021-12-15 17:53:10|1784.55|1764.55|1784.48|1764.48|1784.55|1764.55|1784.46|1764.46|6
1639590800000|2021-12-15 17:53:20|1784.47|1764.47|1782.84|1762.84|1784.53|1764.53|1782.84|1762.84|28
1639590810000|2021-12-15 17:53:30|1782.7|1762.7|1782.75|1762.75|1782.93|1762.93|1782.64|1762.64|18
1639590820000|2021-12-15 17:53:40|1782.74|1762.74|1783.01|1763.01|1783.08|1763.08|1782.74|1762.74|10
1639590830000|2021-12-15 17:53:50|1783|1763|1783.02|1763.02|1783.34|1763.34|1782.98|1762.98|25
1639590840000|2021-12-15 17:54:00|1783.07|1763.07|1783.33|1763.33|1783.38|1763.38|1782.89|1762.89|24
1639590850000|2021-12-15 17:54:10|1783.15|1763.15|1783.03|1763.03|1783.15|1763.15|1782.13|1762.13|30
1639590860000|2021-12-15 17:54:20|1782.76|1762.76|1781.75|1761.75|1782.76|1762.76|1781.74|1761.74|28
1639590870000|2021-12-15 17:54:30|1781.83|1761.83|1782.65|1762.65|1782.73|1762.73|1781.8|1761.8|31
1639590880000|2021-12-15 17:54:40|1782.53|1762.53|1782.32|1762.32|1783.11|1763.11|1782.15|1762.15|36
1639590890000|2021-12-15 17:54:50|1782.3|1762.3|1783.19|1763.19|1783.23|1763.23|1782.19|1762.19|25
1639590900000|2021-12-15 17:55:00|1783.2|1763.2|1781.88|1761.88|1783.42|1763.42|1781.86|1761.86|33
1639590910000|2021-12-15 17:55:10|1781.9|1761.9|1781.61|1761.61|1782.46|1762.46|1781.61|1761.61|31
1639590920000|2021-12-15 17:55:20|1781.69|1761.69|1779.98|1759.98|1781.69|1761.69|1779.81|1759.81|32
1639590930000|2021-12-15 17:55:30|1780.01|1760.01|1781.3|1761.3|1781.33|1761.33|1779.38|1759.38|33
1639590940000|2021-12-15 17:55:40|1781.19|1761.19|1782.02|1762.02|1782.16|1762.16|1781.05|1761.05|30
1639590950000|2021-12-15 17:55:50|1781.99|1761.99|1782.64|1762.64|1782.64|1762.64|1781.77|1761.77|29
1639590960000|2021-12-15 17:56:00|1782.61|1762.61|1783.54|1763.54|1783.72|1763.72|1782.61|1762.61|27
1639590970000|2021-12-15 17:56:10|1783.63|1763.63|1783.67|1763.67|1783.79|1763.79|1783.63|1763.63|4
1639590980000|2021-12-15 17:56:20|1783.75|1763.75|1783.75|1763.75|1783.75|1763.75|1783.75|1763.75|1
1639590990000|2021-12-15 17:56:30|1783.76|1763.76|1783.7|1763.7|1784.71|1764.71|1783.7|1763.7|16
1639591000000|2021-12-15 17:56:40|1784|1764|1783.51|1763.51|1784.19|1764.19|1783.4|1763.4|25
1639591010000|2021-12-15 17:56:50|1783.49|1763.49|1782.83|1762.83|1783.63|1763.63|1782.83|1762.83|26
1639591020000|2021-12-15 17:57:00|1783.3|1763.3|1782.84|1762.84|1783.49|1763.49|1782.71|1762.71|27
1639591030000|2021-12-15 17:57:10|1782.73|1762.73|1781.74|1761.74|1782.78|1762.78|1781.74|1761.74|25
1639591040000|2021-12-15 17:57:20|1781.75|1761.75|1781.78|1761.78|1782.27|1762.27|1781.75|1761.75|26
1639591050000|2021-12-15 17:57:30|1781.72|1761.72|1781.61|1761.61|1782.28|1762.28|1781.45|1761.45|30
1639591060000|2021-12-15 17:57:40|1781.58|1761.58|1781.58|1761.58|1781.71|1761.71|1781.46|1761.46|21
1639591070000|2021-12-15 17:57:50|1781.73|1761.73|1781.27|1761.27|1781.8|1761.8|1781.27|1761.27|25
1639591080000|2021-12-15 17:58:00|1781.08|1761.08|1780.85|1760.85|1781.16|1761.16|1780.78|1760.78|24
1639591090000|2021-12-15 17:58:10|1780.79|1760.79|1780.04|1760.04|1780.79|1760.79|1780.04|1760.04|16
1639591100000|2021-12-15 17:58:20|1780.01|1760.01|1780.19|1760.19|1780.22|1760.22|1779.99|1759.99|18
1639591110000|2021-12-15 17:58:30|1780.21|1760.21|1780.94|1760.94|1780.97|1760.97|1780.18|1760.18|19
1639591120000|2021-12-15 17:58:40|1780.98|1760.98|1781.37|1761.37|1781.41|1761.41|1780.81|1760.81|10
1639591130000|2021-12-15 17:58:50|1781.4|1761.4|1781.33|1761.33|1781.49|1761.49|1781.32|1761.32|9
1639591140000|2021-12-15 17:59:00|1781.49|1761.49|1780.01|1760.01|1781.49|1761.49|1780|1760|20
1639591150000|2021-12-15 17:59:10|1780.02|1760.02|1779.88|1759.88|1780.08|1760.08|1779.83|1759.83|17
1639591160000|2021-12-15 17:59:20|1779.87|1759.87|1780.4|1760.4|1780.44|1760.44|1779.84|1759.84|18
1639591170000|2021-12-15 17:59:30|1780.42|1760.42|1780.13|1760.13|1780.48|1760.48|1779.95|1759.95|24
1639591180000|2021-12-15 17:59:40|1780.06|1760.06|1779.89|1759.89|1780.16|1760.16|1779.89|1759.89|23
1639591190000|2021-12-15 17:59:50|1779.9|1759.9|1779.91|1759.91|1780.05|1760.05|1779.9|1759.9|16
1639591200000|2021-12-15 18:00:00|1779.89|1759.89|1779.57|1759.57|1779.89|1759.89|1778.5|1758.5|12
1639591210000|2021-12-15 18:00:10|1778.8|1758.8|1779.54|1759.54|1779.69|1759.69|1778.8|1758.8|19
1639591220000|2021-12-15 18:00:20|1779.74|1759.74|1779.44|1759.44|1779.74|1759.74|1779.44|1759.44|14
1639591230000|2021-12-15 18:00:30|1779.5|1759.5|1779.94|1759.94|1779.94|1759.94|1779.42|1759.42|20
1639591240000|2021-12-15 18:00:40|1779.92|1759.92|1780.05|1760.05|1780.08|1760.08|1779.79|1759.79|11
1639591250000|2021-12-15 18:00:50|1780.01|1760.01|1779.71|1759.71|1780.01|1760.01|1779.71|1759.71|16
1639591260000|2021-12-15 18:01:00|1779.73|1759.73|1779.44|1759.44|1779.98|1759.98|1779.07|1759.07|28
1639591270000|2021-12-15 18:01:10|1779.4|1759.4|1779.23|1759.23|1779.81|1759.81|1778.93|1758.93|24
1639591280000|2021-12-15 18:01:20|1778.85|1758.85|1778.84|1758.84|1778.86|1758.86|1778.74|1758.74|8
1639591290000|2021-12-15 18:01:30|1778.83|1758.83|1779.13|1759.13|1779.13|1759.13|1778.6|1758.6|10
1639591300000|2021-12-15 18:01:40|1779.07|1759.07|1778.21|1758.21|1779.21|1759.21|1778.21|1758.21|22
1639591310000|2021-12-15 18:01:50|1778.18|1758.18|1777.66|1757.66|1778.19|1758.19|1777.5|1757.5|19
1639591320000|2021-12-15 18:02:00|1777.6|1757.6|1777.59|1757.59|1777.71|1757.71|1777.52|1757.52|21
1639591330000|2021-12-15 18:02:10|1777.6|1757.6|1777.49|1757.49|1777.73|1757.73|1777.31|1757.31|19
1639591340000|2021-12-15 18:02:20|1777.28|1757.28|1776.67|1756.67|1777.29|1757.29|1776.67|1756.67|12
1639591350000|2021-12-15 18:02:30|1776.74|1756.74|1775.85|1755.85|1776.74|1756.74|1775.7|1755.7|12
1639591370000|2021-12-15 18:02:50|1776.04|1756.04|1776.43|1756.43|1776.53|1756.53|1775.21|1755.21|14
1639591380000|2021-12-15 18:03:00|1776.45|1756.45|1776.34|1756.34|1776.45|1756.45|1776.2|1756.2|6
1639591400000|2021-12-15 18:03:20|1776.33|1756.33|1776.31|1756.31|1776.33|1756.33|1776.26|1756.26|3
1639591410000|2021-12-15 18:03:30|1776.26|1756.26|1774.48|1754.48|1776.26|1756.26|1774.47|1754.47|21
1639591420000|2021-12-15 18:03:40|1774.47|1754.47|1773.63|1753.63|1774.52|1754.52|1773.63|1753.63|17
1639591430000|2021-12-15 18:03:50|1773.25|1753.25|1773.76|1753.76|1773.88|1753.88|1772.92|1752.92|28
1639591440000|2021-12-15 18:04:00|1774.05|1754.05|1773.38|1753.38|1774.05|1754.05|1773.38|1753.38|16
1639591450000|2021-12-15 18:04:10|1773.4|1753.4|1773.64|1753.64|1773.77|1753.77|1773.38|1753.38|19
1639591460000|2021-12-15 18:04:20|1773.74|1753.74|1774.37|1754.37|1774.37|1754.37|1773.58|1753.58|21
1639591470000|2021-12-15 18:04:30|1774.44|1754.44|1774.4|1754.4|1774.83|1754.83|1774.4|1754.4|18
1639591480000|2021-12-15 18:04:40|1774.41|1754.41|1774.25|1754.25|1774.41|1754.41|1773.92|1753.92|22
1639591490000|2021-12-15 18:04:50|1774.29|1754.29|1774.51|1754.51|1774.51|1754.51|1774.29|1754.29|13
1639591500000|2021-12-15 18:05:00|1774.48|1754.48|1774.56|1754.56|1774.56|1754.56|1774.48|1754.48|6
1639591510000|2021-12-15 18:05:10|1774.59|1754.59|1774.64|1754.64|1774.67|1754.67|1774.59|1754.59|4
1639591520000|2021-12-15 18:05:20|1774.74|1754.74|1774.87|1754.87|1774.94|1754.94|1774.74|1754.74|6
1639591530000|2021-12-15 18:05:30|1774.92|1754.92|1773.85|1753.85|1774.92|1754.92|1773.82|1753.82|19
1639591540000|2021-12-15 18:05:40|1773.94|1753.94|1773.9|1753.9|1774.16|1754.16|1773.9|1753.9|19
1639591550000|2021-12-15 18:05:50|1773.92|1753.92|1774.53|1754.53|1774.53|1754.53|1773.86|1753.86|12
1639591560000|2021-12-15 18:06:00|1774.75|1754.75|1774.71|1754.71|1774.76|1754.76|1774.71|1754.71|4
1639591570000|2021-12-15 18:06:10|1774.86|1754.86|1775.22|1755.22|1775.22|1755.22|1774.84|1754.84|4
1639591580000|2021-12-15 18:06:20|1775.57|1755.57|1775.43|1755.43|1775.57|1755.57|1774.84|1754.84|4
1639591590000|2021-12-15 18:06:30|1775.45|1755.45|1775.52|1755.52|1775.61|1755.61|1774.91|1754.91|9
1639591600000|2021-12-15 18:06:40|1775.35|1755.35|1775.46|1755.46|1775.49|1755.49|1775.35|1755.35|3
1639591610000|2021-12-15 18:06:50|1775.25|1755.25|1775.57|1755.57|1775.68|1755.68|1775.25|1755.25|4
1639591620000|2021-12-15 18:07:00|1775.63|1755.63|1776.42|1756.42|1776.45|1756.45|1775.51|1755.51|12
1639591630000|2021-12-15 18:07:10|1776.56|1756.56|1776.55|1756.55|1776.56|1756.56|1776.54|1756.54|3
1639591640000|2021-12-15 18:07:20|1776.57|1756.57|1777.45|1757.45|1777.45|1757.45|1776.55|1756.55|10
1639591650000|2021-12-15 18:07:30|1777.42|1757.42|1777.48|1757.48|1777.57|1757.57|1777.41|1757.41|26
1639591660000|2021-12-15 18:07:40|1777.47|1757.47|1778.1|1758.1|1778.1|1758.1|1777.43|1757.43|21
1639591670000|2021-12-15 18:07:50|1778.11|1758.11|1778.59|1758.59|1778.63|1758.63|1778.07|1758.07|20
1639591680000|2021-12-15 18:08:00|1778.61|1758.61|1778.72|1758.72|1778.87|1758.87|1778.56|1758.56|19
1639591690000|2021-12-15 18:08:10|1778.76|1758.76|1779.13|1759.13|1779.42|1759.42|1778.76|1758.76|28
1639591700000|2021-12-15 18:08:20|1779.15|1759.15|1779|1759|1779.48|1759.48|1778.91|1758.91|23
1639591710000|2021-12-15 18:08:30|1778.66|1758.66|1779.65|1759.65|1779.65|1759.65|1778.65|1758.65|27
1639591720000|2021-12-15 18:08:40|1779.64|1759.64|1781.25|1761.25|1781.25|1761.25|1779.64|1759.64|15
1639591730000|2021-12-15 18:08:50|1781.38|1761.38|1782.53|1762.53|1782.53|1762.53|1781.3|1761.3|15
1639591740000|2021-12-15 18:09:00|1782.56|1762.56|1781.64|1761.64|1782.66|1762.66|1781.58|1761.58|21
1639591750000|2021-12-15 18:09:10|1781.78|1761.78|1780.82|1760.82|1781.78|1761.78|1780.72|1760.72|22
1639591760000|2021-12-15 18:09:20|1780.85|1760.85|1782.25|1762.25|1782.25|1762.25|1780.85|1760.85|28
1639591770000|2021-12-15 18:09:30|1782.22|1762.22|1781.76|1761.76|1782.63|1762.63|1781.76|1761.76|20
1639591780000|2021-12-15 18:09:40|1781.77|1761.77|1781.53|1761.53|1781.77|1761.77|1781.53|1761.53|18
1639591790000|2021-12-15 18:09:50|1781.55|1761.55|1782.05|1762.05|1782.05|1762.05|1781.47|1761.47|32
1639591800000|2021-12-15 18:10:00|1782.18|1762.18|1781.87|1761.87|1782.43|1762.43|1781.75|1761.75|30
1639591810000|2021-12-15 18:10:10|1781.88|1761.88|1781.34|1761.34|1781.93|1761.93|1781.23|1761.23|28
1639591820000|2021-12-15 18:10:20|1781.35|1761.35|1781.58|1761.58|1781.79|1761.79|1781.3|1761.3|28
1639591830000|2021-12-15 18:10:30|1781.5|1761.5|1780.71|1760.71|1781.64|1761.64|1780.69|1760.69|26
1639591840000|2021-12-15 18:10:40|1780.69|1760.69|1780.42|1760.42|1781.15|1761.15|1780.42|1760.42|22
1639591850000|2021-12-15 18:10:50|1780.22|1760.22|1780.58|1760.58|1780.58|1760.58|1780.12|1760.12|28
1639591860000|2021-12-15 18:11:00|1780.67|1760.67|1779.24|1759.24|1780.67|1760.67|1779.24|1759.24|31
1639591870000|2021-12-15 18:11:10|1779.14|1759.14|1778.51|1758.51|1779.14|1759.14|1778.17|1758.17|30
1639591880000|2021-12-15 18:11:20|1778.48|1758.48|1778.29|1758.29|1778.48|1758.48|1777.93|1757.93|26
1639591890000|2021-12-15 18:11:30|1778.25|1758.25|1778.29|1758.29|1778.35|1758.35|1778.11|1758.11|22
1639591900000|2021-12-15 18:11:40|1778.27|1758.27|1778.55|1758.55|1778.62|1758.62|1778.22|1758.22|30
1639591910000|2021-12-15 18:11:50|1778.53|1758.53|1778.57|1758.57|1778.79|1758.79|1778.52|1758.52|27
1639591920000|2021-12-15 18:12:00|1778.58|1758.58|1779.55|1759.55|1779.55|1759.55|1778.57|1758.57|21
1639591930000|2021-12-15 18:12:10|1779.53|1759.53|1778.85|1758.85|1779.66|1759.66|1778.79|1758.79|26
1639591940000|2021-12-15 18:12:20|1779|1759|1780.95|1760.95|1781.51|1761.51|1778.96|1758.96|31
1639591950000|2021-12-15 18:12:30|1780.96|1760.96|1780.44|1760.44|1781.4|1761.4|1780.3|1760.3|30
1639591960000|2021-12-15 18:12:40|1780.41|1760.41|1780.23|1760.23|1780.78|1760.78|1780.23|1760.23|23
1639591970000|2021-12-15 18:12:50|1780.22|1760.22|1780.19|1760.19|1780.69|1760.69|1780.19|1760.19|7
1639591980000|2021-12-15 18:13:00|1780.63|1760.63|1781.05|1761.05|1781.32|1761.32|1780.24|1760.24|16
1639591990000|2021-12-15 18:13:10|1781.04|1761.04|1781.18|1761.18|1781.39|1761.39|1781.04|1761.04|20
1639592000000|2021-12-15 18:13:20|1781.14|1761.14|1781.77|1761.77|1782.04|1762.04|1781.14|1761.14|19
1639592010000|2021-12-15 18:13:30|1781.7|1761.7|1781.84|1761.84|1782.51|1762.51|1781.68|1761.68|11
1639592020000|2021-12-15 18:13:40|1782.33|1762.33|1783.45|1763.45|1783.49|1763.49|1782.33|1762.33|13
1639592030000|2021-12-15 18:13:50|1783.47|1763.47|1783.54|1763.54|1783.54|1763.54|1783.47|1763.47|8
1639592040000|2021-12-15 18:14:00|1783.58|1763.58|1783.6|1763.6|1783.62|1763.62|1783.57|1763.57|10
1639592050000|2021-12-15 18:14:10|1783.59|1763.59|1783.6|1763.6|1783.6|1763.6|1783.54|1763.54|12
1639592060000|2021-12-15 18:14:20|1783.58|1763.58|1784.68|1764.68|1784.82|1764.82|1783.53|1763.53|10
1639592070000|2021-12-15 18:14:30|1784.65|1764.65|1784.93|1764.93|1785.27|1765.27|1784.59|1764.59|18
1639592080000|2021-12-15 18:14:40|1785.19|1765.19|1784.89|1764.89|1785.19|1765.19|1784.89|1764.89|10
1639592090000|2021-12-15 18:14:50|1784.77|1764.77|1783.8|1763.8|1784.92|1764.92|1783.24|1763.24|24
1639592100000|2021-12-15 18:15:00|1783.59|1763.59|1782.76|1762.76|1783.93|1763.93|1782.76|1762.76|26
1639592110000|2021-12-15 18:15:10|1782.67|1762.67|1782.22|1762.22|1782.73|1762.73|1782.09|1762.09|33
1639592120000|2021-12-15 18:15:20|1782.18|1762.18|1783.11|1763.11|1783.17|1763.17|1782.09|1762.09|27
1639592130000|2021-12-15 18:15:30|1783.1|1763.1|1783.53|1763.53|1783.53|1763.53|1783.09|1763.09|15
1639592140000|2021-12-15 18:15:40|1783.55|1763.55|1783.73|1763.73|1783.73|1763.73|1783.52|1763.52|7
1639592150000|2021-12-15 18:15:50|1783.75|1763.75|1783.95|1763.95|1783.95|1763.95|1783.73|1763.73|3
1639592160000|2021-12-15 18:16:00|1783.73|1763.73|1783.23|1763.23|1783.95|1763.95|1782.87|1762.87|12
1639592170000|2021-12-15 18:16:10|1783.28|1763.28|1782.84|1762.84|1783.28|1763.28|1782.84|1762.84|2
1639592180000|2021-12-15 18:16:20|1782.69|1762.69|1782.89|1762.89|1782.93|1762.93|1782.69|1762.69|9
1639592190000|2021-12-15 18:16:30|1782.87|1762.87|1784.29|1764.29|1784.29|1764.29|1782.82|1762.82|14
1639592200000|2021-12-15 18:16:40|1784.56|1764.56|1784.73|1764.73|1784.75|1764.75|1784.53|1764.53|21
1639592210000|2021-12-15 18:16:50|1785.52|1765.52|1784.99|1764.99|1785.57|1765.57|1784.71|1764.71|29
1639592220000|2021-12-15 18:17:00|1784.89|1764.89|1783.77|1763.77|1785.11|1765.11|1783.77|1763.77|34
1639592230000|2021-12-15 18:17:10|1783.59|1763.59|1784.12|1764.12|1784.23|1764.23|1783.58|1763.58|31
1639592240000|2021-12-15 18:17:20|1784.08|1764.08|1784.01|1764.01|1784.08|1764.08|1783.72|1763.72|17
1639592250000|2021-12-15 18:17:30|1783.97|1763.97|1784.52|1764.52|1784.52|1764.52|1783.97|1763.97|21
1639592260000|2021-12-15 18:17:40|1784.53|1764.53|1783.8|1763.8|1784.54|1764.54|1783.78|1763.78|7
1639592270000|2021-12-15 18:17:50|1783.78|1763.78|1788.6|1768.6|1788.62|1768.62|1783.78|1763.78|22
1639592280000|2021-12-15 18:18:00|1788.62|1768.62|1788.59|1768.59|1788.62|1768.62|1788.59|1768.59|2
1639592290000|2021-12-15 18:18:10|1788.91|1768.91|1789.76|1769.76|1789.97|1769.97|1788.91|1768.91|15
1639592300000|2021-12-15 18:18:20|1789.78|1769.78|1791.43|1771.43|1791.43|1771.43|1789.78|1769.78|20
1639592310000|2021-12-15 18:18:30|1791.89|1771.89|1794.53|1774.53|1794.53|1774.53|1791.83|1771.83|26
1639592320000|2021-12-15 18:18:40|1794.58|1774.58|1794.03|1774.03|1794.58|1774.58|1794.03|1774.03|32
1639592330000|2021-12-15 18:18:50|1793.79|1773.79|1791.46|1771.46|1793.79|1773.79|1791.46|1771.46|37
1639592340000|2021-12-15 18:19:00|1791.64|1771.64|1791.09|1771.09|1791.64|1771.64|1791.04|1771.04|34
1639592350000|2021-12-15 18:19:10|1791.17|1771.17|1790.62|1770.62|1791.27|1771.27|1790.32|1770.32|29
1639592360000|2021-12-15 18:19:20|1790.77|1770.77|1793.5|1773.5|1793.67|1773.67|1790.63|1770.63|31
1639592370000|2021-12-15 18:19:30|1793.43|1773.43|1793.62|1773.62|1793.67|1773.67|1793.38|1773.38|23
1639592380000|2021-12-15 18:19:40|1793.63|1773.63|1794.44|1774.44|1794.53|1774.53|1793.55|1773.55|22
1639592390000|2021-12-15 18:19:50|1794.49|1774.49|1794.63|1774.63|1794.63|1774.63|1794.44|1774.44|12
1639592400000|2021-12-15 18:20:00|1794.5|1774.5|1795.03|1775.03|1795.17|1775.17|1794.5|1774.5|19
1639592410000|2021-12-15 18:20:10|1795.04|1775.04|1794.47|1774.47|1795.22|1775.22|1793.97|1773.97|30
1639592420000|2021-12-15 18:20:20|1794.45|1774.45|1794.59|1774.59|1794.62|1774.62|1794.34|1774.34|27
1639592430000|2021-12-15 18:20:30|1794.61|1774.61|1794.41|1774.41|1794.74|1774.74|1793.97|1773.97|26
1639592440000|2021-12-15 18:20:40|1794.32|1774.32|1794.24|1774.24|1794.34|1774.34|1794.18|1774.18|22
1639592450000|2021-12-15 18:20:50|1794.23|1774.23|1794.3|1774.3|1794.44|1774.44|1794.17|1774.17|26
1639592460000|2021-12-15 18:21:00|1794.25|1774.25|1793.87|1773.87|1794.36|1774.36|1793.65|1773.65|23
1639592470000|2021-12-15 18:21:10|1793.79|1773.79|1793.26|1773.26|1793.87|1773.87|1792.77|1772.77|32
1639592480000|2021-12-15 18:21:20|1793.21|1773.21|1793.67|1773.67|1793.75|1773.75|1792.97|1772.97|26
1639592490000|2021-12-15 18:21:30|1793.75|1773.75|1795.34|1775.34|1795.36|1775.36|1793.6|1773.6|18
1639592500000|2021-12-15 18:21:40|1795.36|1775.36|1795.46|1775.46|1795.54|1775.54|1795.34|1775.34|11
1639592510000|2021-12-15 18:21:50|1795.5|1775.5|1796.46|1776.46|1796.46|1776.46|1795.49|1775.49|9
1639592520000|2021-12-15 18:22:00|1796.47|1776.47|1796.66|1776.66|1796.66|1776.66|1796.33|1776.33|6
1639592530000|2021-12-15 18:22:10|1796.67|1776.67|1798.14|1778.14|1798.65|1778.65|1796.67|1776.67|33
1639592540000|2021-12-15 18:22:20|1798.15|1778.15|1798.8|1778.8|1798.86|1778.86|1798.15|1778.15|28
1639592550000|2021-12-15 18:22:30|1798.71|1778.71|1798.69|1778.69|1798.77|1778.77|1798.56|1778.56|30
1639592560000|2021-12-15 18:22:40|1798.78|1778.78|1797.92|1777.92|1798.8|1778.8|1797.83|1777.83|20
1639592570000|2021-12-15 18:22:50|1797.78|1777.78|1797.66|1777.66|1797.79|1777.79|1797.23|1777.23|33
1639592580000|2021-12-15 18:23:00|1797.7|1777.7|1797.11|1777.11|1797.71|1777.71|1796.85|1776.85|33
1639592590000|2021-12-15 18:23:10|1797.13|1777.13|1798.34|1778.34|1798.34|1778.34|1797.04|1777.04|31
1639592600000|2021-12-15 18:23:20|1798.31|1778.31|1799.91|1779.91|1800.02|1780.02|1798.31|1778.31|26
1639592610000|2021-12-15 18:23:30|1799.47|1779.47|1798.83|1778.83|1799.5|1779.5|1798.83|1778.83|21
1639592620000|2021-12-15 18:23:40|1798.86|1778.86|1800.41|1780.41|1800.41|1780.41|1798.77|1778.77|16
1639592630000|2021-12-15 18:23:50|1800.37|1780.37|1801.28|1781.28|1801.8|1781.8|1799.95|1779.95|24
1639592640000|2021-12-15 18:24:00|1801.37|1781.37|1802.72|1782.72|1803.36|1783.36|1801.37|1781.37|34
1639592650000|2021-12-15 18:24:10|1802.75|1782.75|1802.04|1782.04|1803.53|1783.53|1802.04|1782.04|24
1639592660000|2021-12-15 18:24:20|1802.77|1782.77|1803.06|1783.06|1803.41|1783.41|1802.14|1782.14|28
1639592670000|2021-12-15 18:24:30|1803.05|1783.05|1802.36|1782.36|1803.22|1783.22|1802.14|1782.14|25
1639592680000|2021-12-15 18:24:40|1802.34|1782.34|1802.81|1782.81|1802.83|1782.83|1802.34|1782.34|17
1639592690000|2021-12-15 18:24:50|1803.29|1783.29|1803.93|1783.93|1803.93|1783.93|1802.85|1782.85|13
1639592700000|2021-12-15 18:25:00|1804.57|1784.57|1804.52|1784.52|1805.59|1785.59|1804.34|1784.34|26
1639592710000|2021-12-15 18:25:10|1804.58|1784.58|1803.87|1783.87|1805.18|1785.18|1803.85|1783.85|32
1639592720000|2021-12-15 18:25:20|1803.66|1783.66|1804.51|1784.51|1804.73|1784.73|1803.66|1783.66|30
1639592730000|2021-12-15 18:25:30|1804.53|1784.53|1804.87|1784.87|1805.13|1785.13|1804.53|1784.53|20
1639592740000|2021-12-15 18:25:40|1804.84|1784.84|1804.2|1784.2|1805.42|1785.42|1803.92|1783.92|21
1639592750000|2021-12-15 18:25:50|1804.19|1784.19|1802.69|1782.69|1804.19|1784.19|1802.69|1782.69|32
1639592760000|2021-12-15 18:26:00|1802.7|1782.7|1800.71|1780.71|1802.7|1782.7|1800.33|1780.33|35
1639592770000|2021-12-15 18:26:10|1800.79|1780.79|1800.48|1780.48|1800.79|1780.79|1800.43|1780.43|25
1639592780000|2021-12-15 18:26:20|1800.52|1780.52|1801.11|1781.11|1801.11|1781.11|1800.52|1780.52|14
1639592790000|2021-12-15 18:26:30|1801.27|1781.27|1802.5|1782.5|1802.52|1782.52|1801.11|1781.11|11
1639592800000|2021-12-15 18:26:40|1802.48|1782.48|1802.87|1782.87|1803.07|1783.07|1802.33|1782.33|21
1639592810000|2021-12-15 18:26:50|1802.92|1782.92|1802.55|1782.55|1803.49|1783.49|1802.55|1782.55|21
1639592820000|2021-12-15 18:27:00|1802.5|1782.5|1802.39|1782.39|1803|1783|1802.39|1782.39|18
1639592830000|2021-12-15 18:27:10|1802.34|1782.34|1800.46|1780.46|1802.34|1782.34|1800.46|1780.46|23
1639592840000|2021-12-15 18:27:20|1800.38|1780.38|1799.05|1779.05|1800.38|1780.38|1799.05|1779.05|27
1639592850000|2021-12-15 18:27:30|1799.14|1779.14|1798.97|1778.97|1799.15|1779.15|1797.98|1777.98|24
1639592860000|2021-12-15 18:27:40|1798.88|1778.88|1798.01|1778.01|1798.93|1778.93|1797.98|1777.98|21
1639592870000|2021-12-15 18:27:50|1798|1778|1798.2|1778.2|1798.34|1778.34|1797.77|1777.77|17
1639592880000|2021-12-15 18:28:00|1798.34|1778.34|1798.04|1778.04|1798.38|1778.38|1797.82|1777.82|23
1639592890000|2021-12-15 18:28:10|1798.05|1778.05|1797.58|1777.58|1798.05|1778.05|1797.55|1777.55|24
1639592900000|2021-12-15 18:28:20|1797.35|1777.35|1797.59|1777.59|1797.62|1777.62|1797.28|1777.28|20
1639592910000|2021-12-15 18:28:30|1797.55|1777.55|1797.03|1777.03|1797.55|1777.55|1797.03|1777.03|21
1639592920000|2021-12-15 18:28:40|1797.04|1777.04|1797.57|1777.57|1797.63|1777.63|1797.01|1777.01|28
1639592930000|2021-12-15 18:28:50|1797.53|1777.53|1796.89|1776.89|1797.53|1777.53|1796.82|1776.82|20
1639592940000|2021-12-15 18:29:00|1796.88|1776.88|1795.95|1775.95|1796.88|1776.88|1795.95|1775.95|27
1639592950000|2021-12-15 18:29:10|1795.96|1775.96|1796.45|1776.45|1796.65|1776.65|1795.88|1775.88|32
1639592960000|2021-12-15 18:29:20|1796.54|1776.54|1796.73|1776.73|1796.81|1776.81|1796.46|1776.46|25
1639592970000|2021-12-15 18:29:30|1796.72|1776.72|1797.4|1777.4|1797.4|1777.4|1796.46|1776.46|22
1639592980000|2021-12-15 18:29:40|1797.29|1777.29|1797.7|1777.7|1797.86|1777.86|1797.29|1777.29|24
1639592990000|2021-12-15 18:29:50|1797.68|1777.68|1797.23|1777.23|1797.73|1777.73|1796.76|1776.76|31
1639593000000|2021-12-15 18:30:00|1797.14|1777.14|1796.58|1776.58|1797.14|1777.14|1796.47|1776.47|27
1639593010000|2021-12-15 18:30:10|1796.56|1776.56|1796.26|1776.26|1796.56|1776.56|1795.94|1775.94|27
1639593020000|2021-12-15 18:30:20|1796.58|1776.58|1797.53|1777.53|1797.63|1777.63|1796.58|1776.58|26
1639593030000|2021-12-15 18:30:30|1797.52|1777.52|1798.19|1778.19|1798.22|1778.22|1797.52|1777.52|16
1639593040000|2021-12-15 18:30:40|1798.17|1778.17|1799.33|1779.33|1799.33|1779.33|1798.17|1778.17|14
1639593050000|2021-12-15 18:30:50|1799.42|1779.42|1799.82|1779.82|1800.68|1780.68|1799.42|1779.42|26
1639593060000|2021-12-15 18:31:00|1799.77|1779.77|1800.59|1780.59|1800.68|1780.68|1799.75|1779.75|24
1639593070000|2021-12-15 18:31:10|1800.58|1780.58|1801.09|1781.09|1801.51|1781.51|1800.58|1780.58|22
1639593080000|2021-12-15 18:31:20|1801.14|1781.14|1802.73|1782.73|1802.74|1782.74|1801.14|1781.14|14
1639593090000|2021-12-15 18:31:30|1802.71|1782.71|1802.07|1782.07|1802.71|1782.71|1801.86|1781.86|23
1639593100000|2021-12-15 18:31:40|1802.08|1782.08|1802.48|1782.48|1802.55|1782.55|1801.74|1781.74|27
1639593110000|2021-12-15 18:31:50|1802.5|1782.5|1802.61|1782.61|1802.65|1782.65|1802.44|1782.44|25
1639593120000|2021-12-15 18:32:00|1802.62|1782.62|1801.77|1781.77|1802.75|1782.75|1801.77|1781.77|15
1639593130000|2021-12-15 18:32:10|1801.78|1781.78|1804.29|1784.29|1804.29|1784.29|1801.78|1781.78|24
1639593140000|2021-12-15 18:32:20|1803.89|1783.89|1804.83|1784.83|1804.83|1784.83|1803.6|1783.6|16
1639593150000|2021-12-15 18:32:30|1804.63|1784.63|1804.64|1784.64|1804.78|1784.78|1804.63|1784.63|3
1639593160000|2021-12-15 18:32:40|1804.78|1784.78|1804.28|1784.28|1804.78|1784.78|1804.28|1784.28|7
1639593170000|2021-12-15 18:32:50|1804.42|1784.42|1805.36|1785.36|1805.36|1785.36|1804.42|1784.42|10
1639593180000|2021-12-15 18:33:00|1805.5|1785.5|1804.98|1784.98|1805.5|1785.5|1804.84|1784.84|11
1639593190000|2021-12-15 18:33:10|1804.97|1784.97|1805|1785|1805.02|1785.02|1804.73|1784.73|10
1639593200000|2021-12-15 18:33:20|1805.12|1785.12|1804.86|1784.86|1805.12|1785.12|1804.85|1784.85|3
1639593210000|2021-12-15 18:33:30|1804.94|1784.94|1804.94|1784.94|1804.94|1784.94|1804.94|1784.94|1
1639593220000|2021-12-15 18:33:40|1804.8|1784.8|1804.99|1784.99|1804.99|1784.99|1804.8|1784.8|4
1639593230000|2021-12-15 18:33:50|1804.73|1784.73|1804.67|1784.67|1804.93|1784.93|1804.13|1784.13|20
1639593240000|2021-12-15 18:34:00|1804.64|1784.64|1803.65|1783.65|1804.7|1784.7|1803.65|1783.65|17
1639593250000|2021-12-15 18:34:10|1803.64|1783.64|1803.56|1783.56|1803.84|1783.84|1802.95|1782.95|26
1639593260000|2021-12-15 18:34:20|1803.53|1783.53|1803.03|1783.03|1803.61|1783.61|1802.77|1782.77|13
1639593270000|2021-12-15 18:34:30|1803.1|1783.1|1803.24|1783.24|1803.55|1783.55|1803.1|1783.1|28
1639593280000|2021-12-15 18:34:40|1803.23|1783.23|1803.33|1783.33|1803.33|1783.33|1803.05|1783.05|16
1639593290000|2021-12-15 18:34:50|1803.34|1783.34|1802.68|1782.68|1803.34|1783.34|1802.68|1782.68|25
1639593300000|2021-12-15 18:35:00|1802.69|1782.69|1802.85|1782.85|1803.13|1783.13|1802.67|1782.67|28
1639593310000|2021-12-15 18:35:10|1802.83|1782.83|1802.42|1782.42|1802.9|1782.9|1801.9|1781.9|31
1639593320000|2021-12-15 18:35:20|1802.56|1782.56|1803.92|1783.92|1803.93|1783.93|1802.56|1782.56|22
1639593330000|2021-12-15 18:35:30|1803.9|1783.9|1804.57|1784.57|1804.82|1784.82|1803.8|1783.8|10
1639593340000|2021-12-15 18:35:40|1804.62|1784.62|1805.86|1785.86|1806.47|1786.47|1804.62|1784.62|30
1639593350000|2021-12-15 18:35:50|1805.96|1785.96|1808.33|1788.33|1808.48|1788.48|1805.96|1785.96|18
1639593360000|2021-12-15 18:36:00|1808.7|1788.7|1808.32|1788.32|1809.18|1789.18|1808.24|1788.24|35
1639593370000|2021-12-15 18:36:10|1808.26|1788.26|1809.79|1789.79|1810.06|1790.06|1807.63|1787.63|35
1639593380000|2021-12-15 18:36:20|1809.2|1789.2|1809.33|1789.33|1809.93|1789.93|1808.86|1788.86|32
1639593390000|2021-12-15 18:36:30|1809.39|1789.39|1808.15|1788.15|1809.39|1789.39|1808.11|1788.11|31
1639593400000|2021-12-15 18:36:40|1808.12|1788.12|1809.39|1789.39|1809.39|1789.39|1807.92|1787.92|34
1639593410000|2021-12-15 18:36:50|1809.4|1789.4|1810.57|1790.57|1810.74|1790.74|1809.38|1789.38|22
1639593420000|2021-12-15 18:37:00|1810.54|1790.54|1813.79|1793.79|1813.79|1793.79|1810.51|1790.51|17
1639593430000|2021-12-15 18:37:10|1813.77|1793.77|1814.56|1794.56|1814.56|1794.56|1813.77|1793.77|30
1639593440000|2021-12-15 18:37:20|1814.63|1794.63|1814.6|1794.6|1814.7|1794.7|1814.55|1794.55|20
1639593450000|2021-12-15 18:37:30|1814.78|1794.78|1815.41|1795.41|1815.61|1795.61|1814.78|1794.78|27
1639593460000|2021-12-15 18:37:40|1815.4|1795.4|1812.68|1792.68|1815.5|1795.5|1812.66|1792.66|32
1639593470000|2021-12-15 18:37:50|1812.63|1792.63|1814.49|1794.49|1814.49|1794.49|1812.63|1792.63|30
1639593480000|2021-12-15 18:38:00|1814.5|1794.5|1815.51|1795.51|1816.13|1796.13|1814.5|1794.5|28
1639593490000|2021-12-15 18:38:10|1815.28|1795.28|1814.21|1794.21|1815.28|1795.28|1813.93|1793.93|33
1639593500000|2021-12-15 18:38:20|1814.26|1794.26|1814.82|1794.82|1815.56|1795.56|1814.01|1794.01|28
1639593510000|2021-12-15 18:38:30|1814.8|1794.8|1814.75|1794.75|1815.5|1795.5|1814.68|1794.68|32
1639593520000|2021-12-15 18:38:40|1814.76|1794.76|1814.53|1794.53|1815.13|1795.13|1814.24|1794.24|25
1639593530000|2021-12-15 18:38:50|1814.54|1794.54|1815.66|1795.66|1815.66|1795.66|1814.31|1794.31|28
1639593540000|2021-12-15 18:39:00|1815.46|1795.46|1816.53|1796.53|1816.62|1796.62|1815.46|1795.46|12
1639593550000|2021-12-15 18:39:10|1816.58|1796.58|1817.64|1797.64|1817.64|1797.64|1816.53|1796.53|19
1639593560000|2021-12-15 18:39:20|1818.14|1798.14|1818.93|1798.93|1819.5|1799.5|1818.14|1798.14|28
1639593570000|2021-12-15 18:39:30|1818.94|1798.94|1819.5|1799.5|1819.53|1799.53|1818.72|1798.72|20
1639593580000|2021-12-15 18:39:40|1819.49|1799.49|1820.43|1800.43|1820.64|1800.64|1819.43|1799.43|27
1639593590000|2021-12-15 18:39:50|1820.45|1800.45|1821.51|1801.51|1821.66|1801.66|1820.4|1800.4|33
1639593600000|2021-12-15 18:40:00|1822.03|1802.03|1820.47|1800.47|1822.03|1802.03|1820|1800|34
1639593610000|2021-12-15 18:40:10|1820.4|1800.4|1820.96|1800.96|1821.02|1801.02|1820.32|1800.32|31
1639593620000|2021-12-15 18:40:20|1820.87|1800.87|1821.76|1801.76|1822.57|1802.57|1820.87|1800.87|33
1639593630000|2021-12-15 18:40:30|1821.69|1801.69|1822.51|1802.51|1822.6|1802.6|1821.63|1801.63|32
1639593640000|2021-12-15 18:40:40|1822.44|1802.44|1821.72|1801.72|1822.49|1802.49|1821.55|1801.55|29
1639593650000|2021-12-15 18:40:50|1821.65|1801.65|1823.41|1803.41|1823.41|1803.41|1821.63|1801.63|36
1639593660000|2021-12-15 18:41:00|1823.44|1803.44|1824.09|1804.09|1824.27|1804.27|1823.17|1803.17|31
1639593670000|2021-12-15 18:41:10|1824.22|1804.22|1824.73|1804.73|1824.9|1804.9|1823.9|1803.9|35
1639593680000|2021-12-15 18:41:20|1825.18|1805.18|1825.31|1805.31|1825.52|1805.52|1825.18|1805.18|26
1639593690000|2021-12-15 18:41:30|1825.33|1805.33|1825.86|1805.86|1825.86|1805.86|1825.31|1805.31|21
1639593700000|2021-12-15 18:41:40|1825.76|1805.76|1826.14|1806.14|1826.14|1806.14|1825.76|1805.76|12
1639593710000|2021-12-15 18:41:50|1826.37|1806.37|1825.81|1805.81|1826.37|1806.37|1825.7|1805.7|32
1639593720000|2021-12-15 18:42:00|1825.79|1805.79|1826.1|1806.1|1826.1|1806.1|1825.74|1805.74|28
1639593730000|2021-12-15 18:42:10|1826.13|1806.13|1827.15|1807.15|1827.22|1807.22|1826.13|1806.13|19
1639593740000|2021-12-15 18:42:20|1826.99|1806.99|1827.6|1807.6|1827.6|1807.6|1826.91|1806.91|24
1639593750000|2021-12-15 18:42:30|1827.62|1807.62|1829.33|1809.33|1829.33|1809.33|1827.62|1807.62|20
1639593760000|2021-12-15 18:42:40|1829.39|1809.39|1830.05|1810.05|1830.8|1810.8|1829.39|1809.39|28
1639593770000|2021-12-15 18:42:50|1830.03|1810.03|1830.32|1810.32|1830.43|1810.43|1829.56|1809.56|32
1639593780000|2021-12-15 18:43:00|1830.33|1810.33|1830.53|1810.53|1830.67|1810.67|1829.89|1809.89|30
1639593790000|2021-12-15 18:43:10|1830.51|1810.51|1829.7|1809.7|1830.83|1810.83|1829.67|1809.67|31
1639593800000|2021-12-15 18:43:20|1829.65|1809.65|1830.47|1810.47|1830.47|1810.47|1829.65|1809.65|33
1639593810000|2021-12-15 18:43:30|1830.43|1810.43|1830.25|1810.25|1830.66|1810.66|1830.04|1810.04|21
1639593820000|2021-12-15 18:43:40|1830.19|1810.19|1831.52|1811.52|1831.83|1811.83|1830.19|1810.19|28
1639593830000|2021-12-15 18:43:50|1831.11|1811.11|1831.41|1811.41|1831.46|1811.46|1831.05|1811.05|10
1639593840000|2021-12-15 18:44:00|1831.43|1811.43|1831.71|1811.71|1831.82|1811.82|1831.43|1811.43|13
1639593850000|2021-12-15 18:44:10|1831.74|1811.74|1833.89|1813.89|1833.89|1813.89|1831.69|1811.69|28
1639593860000|2021-12-15 18:44:20|1834.36|1814.36|1835.78|1815.78|1835.99|1815.99|1834.33|1814.33|24
1639593870000|2021-12-15 18:44:30|1835.58|1815.58|1835.47|1815.47|1835.67|1815.67|1834.72|1814.72|28
1639593880000|2021-12-15 18:44:40|1835.5|1815.5|1836.35|1816.35|1836.77|1816.77|1835.5|1815.5|28
1639593890000|2021-12-15 18:44:50|1836.33|1816.33|1837.09|1817.09|1837.17|1817.17|1836.33|1816.33|25
1639593900000|2021-12-15 18:45:00|1837.17|1817.17|1839.48|1819.48|1839.8|1819.8|1837.17|1817.17|19
1639593910000|2021-12-15 18:45:10|1839.56|1819.56|1842.14|1822.14|1842.14|1822.14|1839.39|1819.39|25
1639593920000|2021-12-15 18:45:20|1842.15|1822.15|1841.56|1821.56|1842.26|1822.26|1839.67|1819.67|33
1639593930000|2021-12-15 18:45:30|1841.47|1821.47|1840.6|1820.6|1842.05|1822.05|1840.48|1820.48|27
1639593940000|2021-12-15 18:45:40|1840.59|1820.59|1837.89|1817.89|1840.59|1820.59|1837.89|1817.89|34
1639593950000|2021-12-15 18:45:50|1837.88|1817.88|1832.86|1812.86|1837.88|1817.88|1832.86|1812.86|28
1639593960000|2021-12-15 18:46:00|1832.83|1812.83|1829.75|1809.75|1832.83|1812.83|1828.48|1808.48|34
1639593970000|2021-12-15 18:46:10|1829.92|1809.92|1829.39|1809.39|1829.98|1809.98|1829.26|1809.26|26
1639593980000|2021-12-15 18:46:20|1829.34|1809.34|1828.45|1808.45|1829.34|1809.34|1828.45|1808.45|21
1639593990000|2021-12-15 18:46:30|1828.44|1808.44|1827.02|1807.02|1828.44|1808.44|1827.01|1807.01|17
1639594000000|2021-12-15 18:46:40|1826.83|1806.83|1825.86|1805.86|1827.01|1807.01|1825.68|1805.68|17
1639594010000|2021-12-15 18:46:50|1825.85|1805.85|1828.61|1808.61|1828.72|1808.72|1825.68|1805.68|31
1639594020000|2021-12-15 18:47:00|1827.65|1807.65|1827.52|1807.52|1827.65|1807.65|1827.47|1807.47|9
1639594030000|2021-12-15 18:47:10|1827.1|1807.1|1828.39|1808.39|1828.39|1808.39|1827.1|1807.1|24
1639594040000|2021-12-15 18:47:20|1828.29|1808.29|1828.82|1808.82|1829.04|1809.04|1828.22|1808.22|19
1639594050000|2021-12-15 18:47:30|1828.67|1808.67|1829.15|1809.15|1829.55|1809.55|1828.67|1808.67|25
1639594060000|2021-12-15 18:47:40|1829.12|1809.12|1826.74|1806.74|1829.26|1809.26|1826.74|1806.74|38
1639594070000|2021-12-15 18:47:50|1826.76|1806.76|1830.86|1810.86|1830.86|1810.86|1826.75|1806.75|35
1639594080000|2021-12-15 18:48:00|1831.41|1811.41|1837.39|1817.39|1837.39|1817.39|1831.21|1811.21|33
1639594090000|2021-12-15 18:48:10|1837.31|1817.31|1835.33|1815.33|1837.45|1817.45|1834.95|1814.95|35
1639594100000|2021-12-15 18:48:20|1834.93|1814.93|1833.77|1813.77|1834.93|1814.93|1833.45|1813.45|27
1639594110000|2021-12-15 18:48:30|1833.63|1813.63|1833.36|1813.36|1833.75|1813.75|1833.26|1813.26|33
1639594120000|2021-12-15 18:48:40|1833.2|1813.2|1833.83|1813.83|1834.11|1814.11|1832.71|1812.71|30
1639594130000|2021-12-15 18:48:50|1833.63|1813.63|1833.62|1813.62|1834.42|1814.42|1833.55|1813.55|22
1639594140000|2021-12-15 18:49:00|1833.68|1813.68|1831.88|1811.88|1833.68|1813.68|1831.88|1811.88|29
1639594150000|2021-12-15 18:49:10|1831.89|1811.89|1829.35|1809.35|1831.95|1811.95|1829.2|1809.2|35
1639594160000|2021-12-15 18:49:20|1829.32|1809.32|1827.41|1807.41|1829.32|1809.32|1827.36|1807.36|35
1639594170000|2021-12-15 18:49:30|1827.39|1807.39|1827.8|1807.8|1827.85|1807.85|1826.78|1806.78|33
1639594180000|2021-12-15 18:49:40|1827.62|1807.62|1827.73|1807.73|1827.87|1807.87|1827.04|1807.04|33
1639594190000|2021-12-15 18:49:50|1827.55|1807.55|1827.76|1807.76|1828.06|1808.06|1827.05|1807.05|32
1639594200000|2021-12-15 18:50:00|1827.8|1807.8|1828.18|1808.18|1828.93|1808.93|1827.8|1807.8|31
1639594210000|2021-12-15 18:50:10|1828.39|1808.39|1827.67|1807.67|1828.42|1808.42|1827.47|1807.47|28
1639594220000|2021-12-15 18:50:20|1827.7|1807.7|1828.57|1808.57|1828.57|1808.57|1827.57|1807.57|21
1639594230000|2021-12-15 18:50:30|1828.48|1808.48|1829.09|1809.09|1829.27|1809.27|1828.31|1808.31|25
1639594240000|2021-12-15 18:50:40|1829.15|1809.15|1829.77|1809.77|1830.07|1810.07|1828.89|1808.89|22
1639594250000|2021-12-15 18:50:50|1830.36|1810.36|1829.72|1809.72|1830.69|1810.69|1829.71|1809.71|26
1639594260000|2021-12-15 18:51:00|1829.61|1809.61|1830.57|1810.57|1830.58|1810.58|1829.61|1809.61|29
1639594270000|2021-12-15 18:51:10|1830.44|1810.44|1829.86|1809.86|1830.44|1810.44|1829.45|1809.45|25
1639594280000|2021-12-15 18:51:20|1829.88|1809.88|1831.49|1811.49|1831.62|1811.62|1829.86|1809.86|25
1639594290000|2021-12-15 18:51:30|1831.14|1811.14|1831.48|1811.48|1831.63|1811.63|1830.64|1810.64|32
1639594300000|2021-12-15 18:51:40|1831.44|1811.44|1829.6|1809.6|1831.53|1811.53|1829.49|1809.49|33
1639594310000|2021-12-15 18:51:50|1829.55|1809.55|1829.61|1809.61|1829.83|1809.83|1828.71|1808.71|31
1639594320000|2021-12-15 18:52:00|1829.58|1809.58|1828.99|1808.99|1829.66|1809.66|1828.99|1808.99|26
1639594330000|2021-12-15 18:52:10|1828.97|1808.97|1826.73|1806.73|1828.98|1808.98|1826.73|1806.73|33
1639594340000|2021-12-15 18:52:20|1826.7|1806.7|1824.69|1804.69|1826.7|1806.7|1824.69|1804.69|27
1639594350000|2021-12-15 18:52:30|1823.79|1803.79|1819.39|1799.39|1823.79|1803.79|1819.23|1799.23|32
1639594360000|2021-12-15 18:52:40|1819.3|1799.3|1818.53|1798.53|1819.84|1799.84|1818.33|1798.33|27
1639594370000|2021-12-15 18:52:50|1818.5|1798.5|1817.65|1797.65|1818.5|1798.5|1816.38|1796.38|34
1639594380000|2021-12-15 18:53:00|1818.11|1798.11|1817.3|1797.3|1818.11|1798.11|1817.21|1797.21|29
1639594390000|2021-12-15 18:53:10|1817.36|1797.36|1813.35|1793.35|1817.36|1797.36|1813.35|1793.35|32
1639594400000|2021-12-15 18:53:20|1813.27|1793.27|1811.37|1791.37|1813.27|1793.27|1811.37|1791.37|34
1639594410000|2021-12-15 18:53:30|1811.36|1791.36|1808|1788|1811.55|1791.55|1808|1788|22
1639594420000|2021-12-15 18:53:40|1807.69|1787.69|1805.66|1785.66|1807.69|1787.69|1804.52|1784.52|39
1639594430000|2021-12-15 18:53:50|1805.74|1785.74|1807.39|1787.39|1807.39|1787.39|1805.6|1785.6|35
1639594440000|2021-12-15 18:54:00|1807.42|1787.42|1805.14|1785.14|1807.42|1787.42|1805.14|1785.14|32
1639594450000|2021-12-15 18:54:10|1805.08|1785.08|1802.5|1782.5|1805.08|1785.08|1802.5|1782.5|38
1639594460000|2021-12-15 18:54:20|1802.49|1782.49|1805.36|1785.36|1805.36|1785.36|1801.61|1781.61|38
1639594470000|2021-12-15 18:54:30|1805.31|1785.31|1804.62|1784.62|1805.6|1785.6|1804.26|1784.26|32
1639594480000|2021-12-15 18:54:40|1804.63|1784.63|1804.61|1784.61|1805.63|1785.63|1804.6|1784.6|38
1639594490000|2021-12-15 18:54:50|1804.58|1784.58|1804.82|1784.82|1804.9|1784.9|1802.76|1782.76|32
1639594500000|2021-12-15 18:55:00|1804.95|1784.95|1805.64|1785.64|1806.63|1786.63|1804.95|1784.95|31
1639594510000|2021-12-15 18:55:10|1805.67|1785.67|1806.12|1786.12|1806.12|1786.12|1805.37|1785.37|28
1639594520000|2021-12-15 18:55:20|1806.51|1786.51|1807.55|1787.55|1807.55|1787.55|1806.42|1786.42|22
1639594530000|2021-12-15 18:55:30|1807.56|1787.56|1809.02|1789.02|1809.25|1789.25|1807.56|1787.56|27
1639594540000|2021-12-15 18:55:40|1809.31|1789.31|1811.48|1791.48|1811.99|1791.99|1809.31|1789.31|36
1639594550000|2021-12-15 18:55:50|1811.56|1791.56|1815.02|1795.02|1815.02|1795.02|1811.4|1791.4|35
1639594560000|2021-12-15 18:56:00|1814.67|1794.67|1815.74|1795.74|1815.91|1795.91|1814.45|1794.45|32
1639594570000|2021-12-15 18:56:10|1815.69|1795.69|1818.97|1798.97|1818.97|1798.97|1815.61|1795.61|28
1639594580000|2021-12-15 18:56:20|1818.98|1798.98|1817.36|1797.36|1819.03|1799.03|1816.49|1796.49|36
1639594590000|2021-12-15 18:56:30|1817.19|1797.19|1819.45|1799.45|1819.83|1799.83|1817.19|1797.19|33
1639594600000|2021-12-15 18:56:40|1819.92|1799.92|1819.12|1799.12|1820.15|1800.15|1819.11|1799.11|25
1639594610000|2021-12-15 18:56:50|1819.11|1799.11|1820.14|1800.14|1821.02|1801.02|1819.09|1799.09|22
1639594620000|2021-12-15 18:57:00|1820.19|1800.19|1819.59|1799.59|1821.21|1801.21|1819.59|1799.59|36
1639594630000|2021-12-15 18:57:10|1819.64|1799.64|1818.25|1798.25|1819.64|1799.64|1818.25|1798.25|35
1639594640000|2021-12-15 18:57:20|1818.18|1798.18|1811.13|1791.13|1818.18|1798.18|1811.13|1791.13|39
1639594650000|2021-12-15 18:57:30|1811.04|1791.04|1812.47|1792.47|1812.63|1792.63|1810.29|1790.29|37
1639594660000|2021-12-15 18:57:40|1812.36|1792.36|1811.64|1791.64|1812.36|1792.36|1811.42|1791.42|25
1639594670000|2021-12-15 18:57:50|1811.62|1791.62|1811.57|1791.57|1811.73|1791.73|1811.09|1791.09|26
1639594680000|2021-12-15 18:58:00|1811.47|1791.47|1811.58|1791.58|1811.78|1791.78|1811.29|1791.29|28
1639594690000|2021-12-15 18:58:10|1811.62|1791.62|1812.32|1792.32|1812.32|1792.32|1811.62|1791.62|16
1639594700000|2021-12-15 18:58:20|1812.37|1792.37|1812.36|1792.36|1812.92|1792.92|1811.89|1791.89|28
1639594710000|2021-12-15 18:58:30|1812.48|1792.48|1813.53|1793.53|1813.88|1793.88|1812.48|1792.48|21
1639594720000|2021-12-15 18:58:40|1813.61|1793.61|1815.78|1795.78|1815.78|1795.78|1813.53|1793.53|38
1639594730000|2021-12-15 18:58:50|1815.8|1795.8|1814.39|1794.39|1815.88|1795.88|1814.29|1794.29|36
1639594740000|2021-12-15 18:59:00|1814.4|1794.4|1815.94|1795.94|1816.27|1796.27|1813.39|1793.39|34
1639594750000|2021-12-15 18:59:10|1815.88|1795.88|1816.14|1796.14|1816.14|1796.14|1815.88|1795.88|23
1639594760000|2021-12-15 18:59:20|1816.1|1796.1|1816.97|1796.97|1817.47|1797.47|1816.04|1796.04|27
1639594770000|2021-12-15 18:59:30|1817.27|1797.27|1817.76|1797.76|1818.17|1798.17|1817.23|1797.23|33
1639594780000|2021-12-15 18:59:40|1817.71|1797.71|1818.2|1798.2|1818.31|1798.31|1817.26|1797.26|37
1639594790000|2021-12-15 18:59:50|1818.18|1798.18|1818.06|1798.06|1818.38|1798.38|1817.59|1797.59|31
1639594800000|2021-12-15 19:00:00|1818.14|1798.14|1805.61|1785.61|1818.5|1798.5|1800.8|1785.61|40
1639594810000|2021-12-15 19:00:10|1805.51|1785.51|1805.4|1785.4|1805.51|1785.51|1802.62|1782.62|36
1639594820000|2021-12-15 19:00:20|1805.64|1785.64|1809.46|1789.46|1811.14|1791.14|1805.64|1785.64|35
1639594830000|2021-12-15 19:00:30|1809.52|1789.52|1808.48|1788.48|1809.61|1789.61|1805.45|1785.45|36
1639594840000|2021-12-15 19:00:40|1808.49|1788.49|1806.92|1786.92|1808.49|1788.49|1806.61|1786.61|38
1639594850000|2021-12-15 19:00:50|1806.47|1786.47|1808.26|1788.26|1808.73|1788.73|1804.96|1784.96|38
1639594860000|2021-12-15 19:01:00|1808.13|1788.13|1804.01|1784.01|1808.13|1788.13|1803.88|1783.88|37
1639594870000|2021-12-15 19:01:10|1803.81|1783.81|1799.75|1779.75|1804.24|1784.24|1799.75|1779.75|36
1639594880000|2021-12-15 19:01:20|1799.69|1779.69|1797.68|1777.68|1799.69|1779.69|1797.48|1777.48|40
1639594890000|2021-12-15 19:01:30|1797.67|1777.67|1793.72|1773.72|1798.84|1778.84|1793.36|1773.36|39
1639594900000|2021-12-15 19:01:40|1793.67|1773.67|1792.02|1772.02|1795.3|1775.3|1792.02|1772.02|34
1639594910000|2021-12-15 19:01:50|1792.01|1772.01|1793.59|1773.59|1794.79|1774.79|1791.96|1771.96|33
1639594920000|2021-12-15 19:02:00|1793.84|1773.84|1793.52|1773.52|1795.53|1775.53|1793.52|1773.52|34
1639594930000|2021-12-15 19:02:10|1793.54|1773.54|1798.4|1778.4|1798.4|1778.4|1793.37|1773.37|39
1639594940000|2021-12-15 19:02:20|1798.38|1778.38|1804.41|1784.41|1804.41|1784.41|1798.38|1778.38|37
1639594950000|2021-12-15 19:02:30|1804.42|1784.42|1807.94|1787.94|1807.94|1787.94|1804.23|1784.23|37
1639594960000|2021-12-15 19:02:40|1808.31|1788.31|1809.81|1789.81|1809.85|1789.85|1808.1|1788.1|36
1639594970000|2021-12-15 19:02:50|1809.82|1789.82|1817.69|1797.69|1817.69|1797.69|1809.82|1789.82|37
1639594980000|2021-12-15 19:03:00|1817.56|1797.56|1822.43|1802.43|1822.43|1804.85|1810.93|1797.56|37
1639594990000|2021-12-15 19:03:10|1822.63|1802.63|1828.92|1824.24|1835.51|1824.24|1818.39|1802.63|39
1639595000000|2021-12-15 19:03:20|1836.18|1816.18|1838.4|1818.4|1839.4|1825.85|1829.38|1816.18|35
1639595010000|2021-12-15 19:03:30|1838.73|1818.73|1845.28|1825.28|1845.95|1833.86|1832.62|1818.73|36
1639595020000|2021-12-15 19:03:40|1846.03|1826.03|1847.37|1842.84|1857.14|1843.21|1837.68|1824.94|35
1639595030000|2021-12-15 19:03:50|1847.25|1842.39|1862.4|1842.4|1862.65|1842.89|1847.02|1835.13|38
1639595040000|2021-12-15 19:04:00|1862.37|1842.37|1853.34|1833.34|1862.37|1842.37|1853.34|1833.34|37
1639595050000|2021-12-15 19:04:10|1853.66|1833.66|1849.5|1829.5|1853.66|1840.5|1844.64|1827.74|37
1639595060000|2021-12-15 19:04:20|1849.55|1829.55|1844.78|1824.78|1851.39|1834.19|1838.24|1824.78|39
1639595070000|2021-12-15 19:04:30|1844.74|1824.74|1842.53|1822.53|1846.19|1826.19|1842.04|1822.04|35
1639595080000|2021-12-15 19:04:40|1843.32|1823.32|1848.88|1828.88|1848.88|1834.05|1838.17|1823.28|39
1639595090000|2021-12-15 19:04:50|1848.85|1828.85|1851.98|1831.98|1852.89|1832.89|1848.85|1828.85|37
1639595100000|2021-12-15 19:05:00|1851.57|1831.57|1855.07|1835.07|1855.07|1835.07|1850.79|1830.79|35
1639595110000|2021-12-15 19:05:10|1855.05|1835.05|1855.1|1835.1|1856.33|1836.33|1854.84|1834.84|38
1639595120000|2021-12-15 19:05:20|1855.04|1835.04|1865.25|1845.25|1865.25|1845.25|1855.04|1835.04|39
1639595130000|2021-12-15 19:05:30|1865.23|1845.23|1866.72|1846.72|1869.5|1855.86|1859.77|1845.23|38
1639595140000|2021-12-15 19:05:40|1866.85|1846.85|1869.77|1849.77|1869.77|1849.77|1866.83|1846.83|35
1639595150000|2021-12-15 19:05:50|1869.8|1849.8|1872.28|1852.28|1872.69|1852.69|1869.63|1849.63|39
1639595160000|2021-12-15 19:06:00|1872.81|1852.81|1872.75|1852.75|1873.88|1853.88|1872.06|1852.06|35
1639595170000|2021-12-15 19:06:10|1872.76|1852.76|1876.74|1856.74|1876.74|1856.74|1872.6|1852.6|33
1639595180000|2021-12-15 19:06:20|1876.65|1856.65|1876.68|1856.68|1876.68|1856.68|1871.98|1851.98|37
1639595190000|2021-12-15 19:06:30|1876.73|1856.73|1873.6|1853.6|1876.82|1856.82|1873.58|1853.58|34
1639595200000|2021-12-15 19:06:40|1873.62|1853.62|1876.57|1856.57|1876.57|1856.57|1873.39|1853.39|34
1639595210000|2021-12-15 19:06:50|1876.32|1856.32|1875.44|1855.44|1877.37|1857.37|1874.16|1854.16|37
1639595220000|2021-12-15 19:07:00|1875.45|1855.45|1875.38|1855.38|1875.98|1855.98|1875.02|1855.02|37
1639595230000|2021-12-15 19:07:10|1875.4|1855.4|1870.66|1850.66|1876.22|1856.22|1870.07|1850.07|40
1639595240000|2021-12-15 19:07:20|1870.44|1850.44|1864.06|1844.06|1870.44|1850.44|1864.06|1844.06|40
1639595250000|2021-12-15 19:07:30|1863.89|1843.89|1864.4|1844.4|1867.28|1847.28|1863.89|1843.89|33
1639595260000|2021-12-15 19:07:40|1864.52|1844.52|1861.37|1841.37|1864.67|1844.67|1859.34|1839.34|33
1639595270000|2021-12-15 19:07:50|1861.47|1841.47|1865.01|1845.01|1865.33|1845.33|1861.47|1841.47|26
1639595280000|2021-12-15 19:08:00|1865.08|1845.08|1866.23|1846.23|1866.59|1846.59|1863.43|1843.43|37
1639595290000|2021-12-15 19:08:10|1866.24|1846.24|1866.97|1846.97|1866.97|1846.97|1866.24|1846.24|28
1639595300000|2021-12-15 19:08:20|1867|1847|1869.64|1849.64|1869.75|1849.75|1867|1847|27
1639595310000|2021-12-15 19:08:30|1869.73|1849.73|1875.39|1855.39|1875.39|1855.39|1869.73|1849.73|33
1639595320000|2021-12-15 19:08:40|1875.54|1855.54|1877.94|1857.94|1877.94|1857.94|1875.34|1855.34|35
1639595330000|2021-12-15 19:08:50|1878|1858|1878.7|1858.7|1878.81|1858.81|1876.28|1856.28|39
1639595340000|2021-12-15 19:09:00|1878.74|1858.74|1885.76|1865.76|1886.11|1866.11|1878.61|1858.61|37
1639595350000|2021-12-15 19:09:10|1886|1866|1889.3|1869.3|1889.3|1869.3|1885.84|1865.84|38
1639595360000|2021-12-15 19:09:20|1889.1|1869.1|1888.45|1868.45|1889.1|1869.1|1885.1|1865.1|38
1639595370000|2021-12-15 19:09:30|1888.54|1868.54|1895.81|1875.81|1896.18|1876.18|1888.54|1868.54|37
1639595380000|2021-12-15 19:09:40|1895.76|1875.76|1895.41|1875.41|1896.67|1876.67|1895.41|1875.41|38
1639595390000|2021-12-15 19:09:50|1894.4|1874.4|1891.64|1871.64|1894.4|1874.4|1888.4|1868.4|39
1639595400000|2021-12-15 19:10:00|1891.54|1871.54|1887.89|1867.89|1891.99|1871.99|1887.89|1867.89|38
1639595410000|2021-12-15 19:10:10|1887.81|1867.81|1893.78|1873.78|1893.82|1873.82|1887.77|1867.77|39
1639595420000|2021-12-15 19:10:20|1893.8|1873.8|1892.29|1872.29|1893.8|1873.8|1891.2|1871.2|34
1639595430000|2021-12-15 19:10:30|1892.48|1872.48|1890.77|1870.77|1893.82|1873.82|1889.79|1869.79|34
1639595440000|2021-12-15 19:10:40|1890.9|1870.9|1896.08|1876.08|1897.3|1877.3|1890.9|1870.9|35
1639595450000|2021-12-15 19:10:50|1895.96|1875.96|1895.02|1875.02|1896.28|1876.28|1894.41|1874.41|37
1639595460000|2021-12-15 19:11:00|1895.13|1875.13|1896.92|1876.92|1896.94|1876.94|1895.13|1875.13|36
1639595470000|2021-12-15 19:11:10|1897.18|1877.18|1896.29|1876.29|1898.28|1878.28|1896.06|1876.06|30
1639595480000|2021-12-15 19:11:20|1896.32|1876.32|1895.83|1875.83|1896.32|1876.32|1895.18|1875.18|39
1639595490000|2021-12-15 19:11:30|1895.81|1875.81|1898.8|1878.8|1898.95|1878.95|1895.52|1875.52|29
1639595500000|2021-12-15 19:11:40|1898.76|1878.76|1893.97|1873.97|1898.77|1878.77|1893.97|1873.97|34
1639595510000|2021-12-15 19:11:50|1894.07|1874.07|1887.98|1867.98|1894.07|1877.64|1881.95|1867.94|34
1639595520000|2021-12-15 19:12:00|1887.84|1867.84|1891.18|1871.18|1891.21|1871.21|1887.11|1867.11|36
1639595530000|2021-12-15 19:12:10|1891.16|1871.16|1886.84|1866.84|1891.49|1871.49|1886.75|1866.75|40
1639595540000|2021-12-15 19:12:20|1886.85|1866.85|1890.67|1870.67|1891.22|1871.22|1886.85|1866.85|40
1639595550000|2021-12-15 19:12:30|1890.63|1870.63|1885.21|1865.21|1890.63|1875.02|1879.1|1864.11|38
1639595560000|2021-12-15 19:12:40|1885.16|1865.16|1884.25|1864.25|1885.16|1865.16|1882.92|1862.92|37
1639595570000|2021-12-15 19:12:50|1884.16|1864.16|1883.77|1863.77|1885.19|1865.19|1883.35|1863.35|34
1639595580000|2021-12-15 19:13:00|1883.75|1863.75|1886.36|1866.36|1886.36|1866.36|1883.63|1863.63|39
1639595590000|2021-12-15 19:13:10|1886.34|1866.34|1888.67|1868.67|1888.75|1868.75|1885.68|1865.68|33
1639595600000|2021-12-15 19:13:20|1888.72|1868.72|1887.16|1867.16|1889.64|1869.64|1887.16|1867.16|37
1639595610000|2021-12-15 19:13:30|1886.98|1866.98|1892.62|1872.62|1892.64|1872.64|1886.98|1866.98|35
1639595620000|2021-12-15 19:13:40|1892.63|1872.63|1891.51|1871.51|1893.75|1873.75|1891.47|1871.47|34
1639595630000|2021-12-15 19:13:50|1891.54|1871.54|1892.11|1872.11|1894.09|1874.09|1891.54|1871.54|35
1639595640000|2021-12-15 19:14:00|1892.14|1872.14|1891.05|1871.05|1892.61|1872.61|1890.7|1870.7|38
1639595650000|2021-12-15 19:14:10|1891.18|1871.18|1890.31|1870.31|1891.42|1871.42|1889.7|1869.7|35
1639595660000|2021-12-15 19:14:20|1890.32|1870.32|1892.03|1872.03|1892.87|1872.87|1890.32|1870.32|33
1639595670000|2021-12-15 19:14:30|1892|1872|1891.93|1871.93|1892.93|1872.93|1891.93|1871.93|30
1639595680000|2021-12-15 19:14:40|1891.9|1871.9|1891.17|1871.17|1892.41|1872.41|1891.07|1871.07|36
1639595690000|2021-12-15 19:14:50|1891.09|1871.09|1889.18|1869.18|1891.09|1871.09|1888.08|1868.08|35
1639595700000|2021-12-15 19:15:00|1889.28|1869.28|1888.86|1868.86|1892.41|1872.41|1888.86|1868.86|37
1639595710000|2021-12-15 19:15:10|1888.79|1868.79|1882.6|1862.6|1888.79|1868.79|1882.6|1862.6|39
1639595720000|2021-12-15 19:15:20|1882.23|1862.23|1879.3|1859.3|1882.36|1862.36|1879.3|1859.3|32
1639595730000|2021-12-15 19:15:30|1879.06|1859.06|1878.06|1858.06|1879.06|1859.06|1876.94|1856.94|31
1639595740000|2021-12-15 19:15:40|1878.12|1858.12|1876.85|1856.85|1878.12|1858.12|1876.84|1856.84|27
1639595750000|2021-12-15 19:15:50|1877.19|1857.19|1877.2|1857.2|1879.04|1859.04|1877.19|1857.19|34
1639595760000|2021-12-15 19:16:00|1877.18|1857.18|1883.3|1863.3|1883.3|1863.3|1876.9|1856.9|38
1639595770000|2021-12-15 19:16:10|1883.34|1863.34|1880.74|1860.74|1883.49|1863.49|1880.53|1860.53|37
1639595780000|2021-12-15 19:16:20|1880.85|1860.85|1883.2|1863.2|1883.2|1863.2|1880.85|1860.85|36
1639595790000|2021-12-15 19:16:30|1883.54|1863.54|1886.19|1866.19|1887.03|1867.03|1883.54|1863.54|36
1639595800000|2021-12-15 19:16:40|1886.04|1866.04|1883.64|1863.64|1886.04|1866.04|1883.32|1863.32|39
1639595810000|2021-12-15 19:16:50|1883.63|1863.63|1884.24|1864.24|1884.28|1864.28|1883.59|1863.59|26
1639595820000|2021-12-15 19:17:00|1884.22|1864.22|1886.61|1866.61|1886.61|1866.61|1884.09|1864.09|36
1639595830000|2021-12-15 19:17:10|1887.02|1867.02|1888.94|1868.94|1889.11|1869.11|1887.02|1867.02|24
1639595840000|2021-12-15 19:17:20|1889.34|1869.34|1886.35|1866.35|1889.34|1869.34|1885.97|1865.97|35
1639595850000|2021-12-15 19:17:30|1886.37|1866.37|1883.89|1863.89|1886.37|1866.37|1883.48|1863.48|36
1639595860000|2021-12-15 19:17:40|1883.88|1863.88|1883.11|1863.11|1883.9|1863.9|1883.01|1863.01|36
1639595870000|2021-12-15 19:17:50|1883.05|1863.05|1880.06|1860.06|1883.05|1863.05|1879.5|1859.5|40
1639595880000|2021-12-15 19:18:00|1880.02|1860.02|1879.26|1859.26|1880.02|1860.02|1879.07|1859.07|38
1639595890000|2021-12-15 19:18:10|1879.24|1859.24|1882.54|1862.54|1882.54|1862.54|1879.24|1859.24|35
1639595900000|2021-12-15 19:18:20|1882.55|1862.55|1885.49|1865.49|1887.56|1867.56|1882.55|1862.55|35
1639595910000|2021-12-15 19:18:30|1885.37|1865.37|1882.59|1862.59|1885.37|1865.37|1882.09|1862.09|38
1639595920000|2021-12-15 19:18:40|1882.7|1862.7|1883.2|1863.2|1883.54|1863.54|1882.56|1862.56|34
1639595930000|2021-12-15 19:18:50|1882.92|1862.92|1882.37|1862.37|1883.05|1863.05|1882.02|1862.02|38
1639595940000|2021-12-15 19:19:00|1882.4|1862.4|1882.83|1862.83|1883.16|1863.16|1882.08|1862.08|39
1639595950000|2021-12-15 19:19:10|1882.93|1862.93|1883.55|1863.55|1884.42|1864.42|1882.85|1862.85|34
1639595960000|2021-12-15 19:19:20|1883.54|1863.54|1884.29|1864.29|1884.29|1864.29|1883.47|1863.47|29
1639595970000|2021-12-15 19:19:30|1884.64|1864.64|1886.42|1866.42|1886.42|1866.42|1884.64|1864.64|29
1639595980000|2021-12-15 19:19:40|1886.41|1866.41|1883.88|1863.88|1887.21|1867.21|1883.28|1863.28|32
1639595990000|2021-12-15 19:19:50|1883.91|1863.91|1883.6|1863.6|1883.97|1863.97|1883.21|1863.21|37
1639596000000|2021-12-15 19:20:00|1883.65|1863.65|1885.93|1865.93|1886.38|1866.38|1883.64|1863.64|36
1639596010000|2021-12-15 19:20:10|1885.92|1865.92|1885.58|1865.58|1885.92|1865.92|1885.44|1865.44|31
1639596020000|2021-12-15 19:20:20|1885.32|1865.32|1886.15|1866.15|1886.23|1866.23|1885.32|1865.32|22
1639596030000|2021-12-15 19:20:30|1886.23|1866.23|1884.38|1864.38|1886.27|1866.27|1884.08|1864.08|34
1639596040000|2021-12-15 19:20:40|1884.4|1864.4|1884.34|1864.34|1884.51|1864.51|1883.7|1863.7|32
1639596050000|2021-12-15 19:20:50|1884.21|1864.21|1881.5|1861.5|1884.21|1864.21|1881.5|1861.5|34
1639596060000|2021-12-15 19:21:00|1881.46|1861.46|1881.81|1861.81|1882.43|1862.43|1881.21|1861.21|33
1639596070000|2021-12-15 19:21:10|1881.72|1861.72|1880.63|1860.63|1881.72|1861.72|1880.63|1860.63|35
1639596080000|2021-12-15 19:21:20|1880.64|1860.64|1876.49|1856.49|1880.64|1860.64|1876.49|1856.49|29
1639596090000|2021-12-15 19:21:30|1876.48|1856.48|1873.87|1853.87|1876.48|1856.48|1873.81|1853.81|27
1639596100000|2021-12-15 19:21:40|1873.76|1853.76|1870.78|1850.78|1873.76|1853.76|1869.59|1849.59|34
1639596110000|2021-12-15 19:21:50|1870.87|1850.87|1873.35|1853.35|1873.58|1853.58|1870.87|1850.87|32
1639596120000|2021-12-15 19:22:00|1873.28|1853.28|1876.26|1856.26|1876.26|1856.26|1872.59|1852.59|38
1639596130000|2021-12-15 19:22:10|1876.42|1856.42|1878.24|1858.24|1878.59|1858.59|1876.42|1856.42|35
1639596140000|2021-12-15 19:22:20|1878.23|1858.23|1875.07|1855.07|1878.23|1858.23|1874.92|1854.92|33
1639596150000|2021-12-15 19:22:30|1875.06|1855.06|1871.65|1851.65|1875.34|1855.34|1871.42|1851.42|36
1639596160000|2021-12-15 19:22:40|1871.64|1851.64|1870.46|1850.46|1872.6|1852.6|1870.41|1850.41|36
1639596170000|2021-12-15 19:22:50|1870.42|1850.42|1867.37|1847.37|1870.42|1850.42|1866.92|1846.92|37
1639596180000|2021-12-15 19:23:00|1866.75|1846.75|1867|1847|1869.01|1849.01|1866.75|1846.75|37
1639596190000|2021-12-15 19:23:10|1866.86|1846.86|1862.59|1842.59|1866.86|1846.86|1862.59|1842.59|35
1639596200000|2021-12-15 19:23:20|1862.61|1842.61|1865.17|1845.17|1865.17|1845.17|1862.36|1842.36|36
1639596210000|2021-12-15 19:23:30|1865.15|1845.15|1869.03|1849.03|1869.16|1849.16|1865.15|1845.15|38
1639596220000|2021-12-15 19:23:40|1869.07|1849.07|1864.81|1844.81|1869.07|1849.07|1863.82|1843.82|38
1639596230000|2021-12-15 19:23:50|1864.73|1844.73|1865.38|1845.38|1865.73|1845.73|1864.34|1844.34|37
1639596240000|2021-12-15 19:24:00|1865.47|1845.47|1868.03|1848.03|1868.1|1848.1|1865.47|1845.47|38
1639596250000|2021-12-15 19:24:10|1868.04|1848.04|1869.45|1849.45|1870.44|1850.44|1868.04|1848.04|36
1639596260000|2021-12-15 19:24:20|1869.42|1849.42|1869.61|1849.61|1869.81|1849.81|1868.33|1848.33|37
1639596270000|2021-12-15 19:24:30|1869.59|1849.59|1869.69|1849.69|1870.32|1850.32|1869.46|1849.46|29
1639596280000|2021-12-15 19:24:40|1869.71|1849.71|1868.73|1848.73|1869.94|1849.94|1868.7|1848.7|32
1639596290000|2021-12-15 19:24:50|1868.91|1848.91|1869.34|1849.34|1869.7|1849.7|1868.91|1848.91|30
1639596300000|2021-12-15 19:25:00|1869.38|1849.38|1866.06|1846.06|1869.6|1849.6|1865.9|1845.9|39
1639596310000|2021-12-15 19:25:10|1866.15|1846.15|1866.47|1846.47|1866.49|1846.49|1865.85|1845.85|31
1639596320000|2021-12-15 19:25:20|1866.49|1846.49|1866.82|1846.82|1867.28|1847.28|1866.49|1846.49|35
1639596330000|2021-12-15 19:25:30|1866.73|1846.73|1865.62|1845.62|1866.95|1846.95|1864.67|1844.67|38
1639596340000|2021-12-15 19:25:40|1866.17|1846.17|1866.12|1846.12|1866.82|1846.82|1866.02|1846.02|32
1639596350000|2021-12-15 19:25:50|1866.15|1846.15|1863.14|1843.14|1866.21|1846.21|1863.14|1843.14|38
1639596360000|2021-12-15 19:26:00|1863.17|1843.17|1862.93|1842.93|1863.67|1843.67|1862.93|1842.93|25
1639596370000|2021-12-15 19:26:10|1862.95|1842.95|1862.7|1842.7|1862.95|1842.95|1861.79|1841.79|26
1639596380000|2021-12-15 19:26:20|1862.89|1842.89|1859.29|1839.29|1862.89|1842.89|1859.29|1839.29|34
1639596390000|2021-12-15 19:26:30|1859.18|1839.18|1857.97|1837.97|1859.69|1839.69|1857.97|1837.97|35
1639596400000|2021-12-15 19:26:40|1857.96|1837.96|1855.2|1835.2|1857.96|1837.96|1854.03|1834.03|36
1639596410000|2021-12-15 19:26:50|1855.14|1835.14|1855.75|1835.75|1855.97|1835.97|1854.45|1834.45|40
1639596420000|2021-12-15 19:27:00|1855.74|1835.74|1855.76|1835.76|1856.87|1836.87|1855.44|1835.44|38
1639596430000|2021-12-15 19:27:10|1856.06|1836.06|1856.37|1836.37|1856.44|1836.44|1855.08|1835.08|39
1639596440000|2021-12-15 19:27:20|1856.4|1836.4|1853.3|1833.3|1856.6|1836.6|1852.7|1832.7|39
1639596450000|2021-12-15 19:27:30|1853.53|1833.53|1851.42|1831.42|1854.07|1834.07|1851.25|1831.25|35
1639596460000|2021-12-15 19:27:40|1851.16|1831.16|1850.66|1830.66|1851.65|1831.65|1850.43|1830.43|32
1639596470000|2021-12-15 19:27:50|1850.65|1830.65|1848.4|1828.4|1850.65|1830.65|1848.4|1828.4|37
1639596480000|2021-12-15 19:28:00|1848.47|1828.47|1848.56|1828.56|1849.16|1829.16|1847.99|1827.99|36
1639596490000|2021-12-15 19:28:10|1848.6|1828.6|1845.1|1825.1|1848.6|1828.6|1845.1|1825.1|37
1639596500000|2021-12-15 19:28:20|1845.08|1825.08|1845.22|1825.22|1846.08|1826.08|1843.53|1823.53|37
1639596510000|2021-12-15 19:28:30|1845.17|1825.17|1844.46|1824.46|1845.62|1825.62|1844.4|1824.4|33
1639596520000|2021-12-15 19:28:40|1844.52|1824.52|1845.92|1825.92|1845.92|1825.92|1843.8|1823.8|36
1639596530000|2021-12-15 19:28:50|1845.95|1825.95|1841.53|1821.53|1845.95|1825.95|1840.76|1820.76|36
1639596540000|2021-12-15 19:29:00|1841.26|1821.26|1839.86|1819.86|1841.94|1821.94|1839.86|1819.86|39
1639596550000|2021-12-15 19:29:10|1839.69|1819.69|1843.78|1823.78|1843.78|1823.78|1839.67|1819.67|37
1639596560000|2021-12-15 19:29:20|1843.77|1823.77|1851.46|1831.46|1852.07|1832.07|1843.77|1823.77|38
1639596570000|2021-12-15 19:29:30|1851.56|1831.56|1854.25|1834.25|1855.02|1841.72|1845.62|1831.56|37
1639596580000|2021-12-15 19:29:40|1854.17|1834.17|1854.53|1834.53|1854.58|1834.58|1853.96|1833.96|32
1639596590000|2021-12-15 19:29:50|1854.6|1834.6|1854.93|1834.93|1855.84|1835.84|1854.16|1834.16|38
1639596600000|2021-12-15 19:30:00|1854.47|1834.47|1851.23|1831.23|1855.26|1835.26|1851.23|1831.23|38
1639596610000|2021-12-15 19:30:10|1851.26|1831.26|1849.16|1829.16|1851.64|1831.64|1849.16|1829.16|37
1639596620000|2021-12-15 19:30:20|1849.05|1829.05|1849.74|1829.74|1850.59|1830.59|1848.95|1828.95|35
1639596630000|2021-12-15 19:30:30|1849.75|1829.75|1849.12|1829.12|1850.48|1830.48|1848.64|1828.64|35
1639596640000|2021-12-15 19:30:40|1849.23|1829.23|1850.27|1830.27|1850.27|1830.27|1848.39|1828.39|34
1639596650000|2021-12-15 19:30:50|1850.49|1830.49|1856.09|1836.09|1856.13|1836.13|1850.22|1830.22|39
1639596660000|2021-12-15 19:31:00|1855.93|1835.93|1863.23|1843.23|1863.23|1843.23|1855.9|1835.9|34
1639596670000|2021-12-15 19:31:10|1863.26|1843.26|1868.76|1848.76|1868.76|1848.76|1863.26|1843.26|37
1639596680000|2021-12-15 19:31:20|1868.84|1848.84|1879.89|1859.89|1880.4|1860.4|1868.84|1848.84|39
1639596690000|2021-12-15 19:31:30|1880.19|1860.19|1874.45|1854.45|1880.58|1860.58|1874.45|1854.45|39
1639596700000|2021-12-15 19:31:40|1874.59|1854.59|1876.01|1856.01|1876.47|1856.47|1874.24|1854.24|37
1639596710000|2021-12-15 19:31:50|1876.06|1856.06|1870.46|1850.46|1876.07|1860.18|1864.22|1850.46|40
1639596720000|2021-12-15 19:32:00|1870.42|1850.42|1874.05|1854.05|1874.3|1854.3|1870.42|1850.42|37
1639596730000|2021-12-15 19:32:10|1874.1|1854.1|1870.36|1850.36|1874.1|1854.1|1870.16|1850.16|35
1639596740000|2021-12-15 19:32:20|1870.39|1850.39|1871.33|1851.33|1872.05|1852.05|1870.39|1850.39|38
1639596750000|2021-12-15 19:32:30|1871.25|1851.25|1870.59|1850.59|1872.01|1852.01|1870.33|1850.33|25
1639596760000|2021-12-15 19:32:40|1870.55|1850.55|1866.64|1846.64|1870.55|1850.55|1866.64|1846.64|35
1639596770000|2021-12-15 19:32:50|1866.61|1846.61|1870.69|1850.69|1870.69|1850.69|1865.79|1845.79|35
1639596780000|2021-12-15 19:33:00|1870.7|1850.7|1869.09|1849.09|1873.79|1853.79|1869.07|1849.07|39
1639596790000|2021-12-15 19:33:10|1868.63|1848.63|1870.39|1850.39|1870.39|1850.39|1867.37|1847.37|37
1639596800000|2021-12-15 19:33:20|1870.51|1850.51|1869.66|1849.66|1870.83|1850.83|1868.95|1848.95|36
1639596810000|2021-12-15 19:33:30|1869.99|1849.99|1869.6|1849.6|1871.24|1851.24|1869.31|1849.31|33
1639596820000|2021-12-15 19:33:40|1869.59|1849.59|1871.2|1851.2|1871.54|1851.54|1869.45|1849.45|31
1639596830000|2021-12-15 19:33:50|1871.19|1851.19|1870.32|1850.32|1871.19|1851.19|1870.29|1850.29|31
1639596840000|2021-12-15 19:34:00|1870.24|1850.24|1867.25|1847.25|1870.24|1850.24|1866.96|1846.96|31
1639596850000|2021-12-15 19:34:10|1867.26|1847.26|1867.55|1847.55|1868.71|1848.71|1867.26|1847.26|35
1639596860000|2021-12-15 19:34:20|1867.47|1847.47|1867.42|1847.42|1868.14|1848.14|1867.27|1847.27|37
1639596870000|2021-12-15 19:34:30|1867.57|1847.57|1869.42|1849.42|1869.77|1849.77|1867.57|1847.57|35
1639596880000|2021-12-15 19:34:40|1869.43|1849.43|1867.48|1847.48|1869.43|1849.43|1867.24|1847.24|35
1639596890000|2021-12-15 19:34:50|1867.54|1847.54|1866.54|1846.54|1867.77|1847.77|1866.23|1846.23|33
1639596900000|2021-12-15 19:35:00|1866.57|1846.57|1868.31|1848.31|1868.81|1848.81|1866.51|1846.51|38
1639596910000|2021-12-15 19:35:10|1868.33|1848.33|1867.58|1847.58|1868.52|1848.52|1867.24|1847.24|34
1639596920000|2021-12-15 19:35:20|1867.37|1847.37|1868.67|1848.67|1868.67|1848.67|1866.66|1846.66|36
1639596930000|2021-12-15 19:35:30|1868.62|1848.62|1868.3|1848.3|1869.54|1849.54|1867.82|1847.82|36
1639596940000|2021-12-15 19:35:40|1868.11|1848.11|1868.03|1848.03|1868.61|1848.61|1868.03|1848.03|24
1639596950000|2021-12-15 19:35:50|1867.92|1847.92|1867.05|1847.05|1867.93|1847.93|1866.34|1846.34|37
1639596960000|2021-12-15 19:36:00|1867.1|1847.1|1868.02|1848.02|1868.35|1848.35|1867.1|1847.1|36
1639596970000|2021-12-15 19:36:10|1868.07|1848.07|1867.98|1847.98|1868.1|1848.1|1867.26|1847.26|31
1639596980000|2021-12-15 19:36:20|1867.96|1847.96|1869.23|1849.23|1869.73|1849.73|1867.96|1847.96|34
1639596990000|2021-12-15 19:36:30|1869.25|1849.25|1868.94|1848.94|1869.51|1849.51|1868.26|1848.26|31
1639597000000|2021-12-15 19:36:40|1868.69|1848.69|1870.09|1850.09|1870.13|1850.13|1868.56|1848.56|36
1639597010000|2021-12-15 19:36:50|1870.08|1850.08|1871.79|1851.79|1871.9|1851.9|1870.01|1850.01|33
1639597020000|2021-12-15 19:37:00|1871.72|1851.72|1872.29|1852.29|1872.39|1852.39|1871.06|1851.06|32
1639597030000|2021-12-15 19:37:10|1872.36|1852.36|1878.42|1858.42|1878.42|1858.42|1872.36|1852.36|37
1639597040000|2021-12-15 19:37:20|1878.41|1858.41|1875.65|1855.65|1879.15|1859.15|1875.52|1855.52|36
1639597050000|2021-12-15 19:37:30|1875.68|1855.68|1878.83|1858.83|1880.24|1860.24|1875.63|1855.63|36
1639597060000|2021-12-15 19:37:40|1878.55|1858.55|1882.75|1862.75|1882.75|1862.75|1878.55|1858.55|34
1639597070000|2021-12-15 19:37:50|1882.77|1862.77|1881.62|1861.62|1882.77|1862.77|1880.34|1860.34|35
1639597080000|2021-12-15 19:38:00|1881.86|1861.86|1885.07|1865.07|1885.07|1865.07|1881.76|1861.76|36
1639597090000|2021-12-15 19:38:10|1885.1|1865.1|1884.31|1864.31|1885.48|1865.48|1884|1864|35
1639597100000|2021-12-15 19:38:20|1884.08|1864.08|1883.71|1863.71|1884.08|1864.08|1883.29|1863.29|36
1639597110000|2021-12-15 19:38:30|1883.75|1863.75|1884.66|1864.66|1885.21|1865.21|1883.35|1863.35|38
1639597120000|2021-12-15 19:38:40|1884.62|1864.62|1883.78|1863.78|1884.62|1864.62|1883.56|1863.56|36
1639597130000|2021-12-15 19:38:50|1883.71|1863.71|1882.92|1862.92|1884.2|1864.2|1882.92|1862.92|38
1639597140000|2021-12-15 19:39:00|1882.73|1862.73|1881.45|1861.45|1882.9|1862.9|1879.41|1859.41|39
1639597150000|2021-12-15 19:39:10|1881.41|1861.41|1883.49|1863.49|1883.93|1863.93|1881.21|1861.21|35
1639597160000|2021-12-15 19:39:20|1883.73|1863.73|1882.77|1862.77|1884.17|1864.17|1882.57|1862.57|31
1639597170000|2021-12-15 19:39:30|1882.8|1862.8|1882.92|1862.92|1883.02|1863.02|1882.75|1862.75|36
1639597180000|2021-12-15 19:39:40|1882.95|1862.95|1884.04|1864.04|1884.04|1864.04|1882.91|1862.91|37
1639597190000|2021-12-15 19:39:50|1884.05|1864.05|1881.3|1861.3|1884.12|1864.12|1880.96|1860.96|37
1639597200000|2021-12-15 19:40:00|1881.39|1861.39|1879.76|1859.76|1882.47|1862.47|1879.56|1859.56|38
1639597210000|2021-12-15 19:40:10|1879.52|1859.52|1879.21|1859.21|1880.22|1860.22|1878.75|1858.75|36
1639597220000|2021-12-15 19:40:20|1879.22|1859.22|1881.15|1861.15|1881.19|1861.19|1878.56|1858.56|36
1639597230000|2021-12-15 19:40:30|1881.26|1861.26|1882.57|1862.57|1882.83|1862.83|1881.12|1861.12|30
1639597240000|2021-12-15 19:40:40|1882.48|1862.48|1884.39|1864.39|1884.39|1864.39|1882.24|1862.24|28
1639597250000|2021-12-15 19:40:50|1884.35|1864.35|1886.53|1866.53|1886.97|1866.97|1884.35|1864.35|33
1639597260000|2021-12-15 19:41:00|1886.44|1866.44|1887.23|1867.23|1888.13|1868.13|1886.04|1866.04|36
1639597270000|2021-12-15 19:41:10|1887.09|1867.09|1887.81|1867.81|1888.12|1868.12|1886.68|1866.68|33
1639597280000|2021-12-15 19:41:20|1887.84|1867.84|1888.51|1868.51|1888.51|1868.51|1887.84|1867.84|27
1639597290000|2021-12-15 19:41:30|1888.79|1868.79|1890.28|1870.28|1890.28|1870.28|1888.51|1868.51|25
1639597300000|2021-12-15 19:41:40|1890.32|1870.32|1891.88|1871.88|1893.19|1873.19|1890.32|1870.32|36
1639597310000|2021-12-15 19:41:50|1891.83|1871.83|1891.53|1871.53|1891.93|1871.93|1890.89|1870.89|34
1639597320000|2021-12-15 19:42:00|1891.55|1871.55|1893.24|1873.24|1893.24|1873.24|1891.46|1871.46|35
1639597330000|2021-12-15 19:42:10|1893.25|1873.25|1896|1876|1896.33|1876.33|1893.25|1873.25|35
1639597340000|2021-12-15 19:42:20|1896.48|1876.48|1896.77|1876.77|1896.78|1876.78|1895.48|1875.48|38
1639597350000|2021-12-15 19:42:30|1896.75|1876.75|1896.46|1876.46|1896.85|1876.85|1895.55|1875.55|32
1639597360000|2021-12-15 19:42:40|1897.56|1877.56|1898.42|1878.42|1898.8|1878.8|1896.19|1876.19|36
1639597370000|2021-12-15 19:42:50|1899.45|1879.45|1898.2|1878.2|1900.46|1880.46|1897.81|1877.81|36
1639597380000|2021-12-15 19:43:00|1898.22|1878.22|1899.8|1879.8|1901.55|1881.55|1898.22|1878.22|36
1639597390000|2021-12-15 19:43:10|1899.91|1879.91|1893.97|1873.97|1899.91|1879.91|1893.97|1873.97|38
1639597400000|2021-12-15 19:43:20|1893.96|1873.96|1894.38|1874.38|1895.81|1875.81|1893.78|1873.78|36
1639597410000|2021-12-15 19:43:30|1894.22|1874.22|1893.75|1873.75|1894.68|1874.68|1893.69|1873.69|37
1639597420000|2021-12-15 19:43:40|1893.58|1873.58|1893.58|1873.58|1893.74|1873.74|1892.09|1872.09|32
1639597430000|2021-12-15 19:43:50|1893.6|1873.6|1890.85|1870.85|1893.61|1873.61|1890.71|1870.71|33
1639597440000|2021-12-15 19:44:00|1890.89|1870.89|1892.68|1872.68|1892.82|1872.82|1890.58|1870.58|32
1639597450000|2021-12-15 19:44:10|1892.73|1872.73|1892.67|1872.67|1894.29|1874.29|1892.17|1872.17|37
1639597460000|2021-12-15 19:44:20|1892.61|1872.61|1887.9|1867.9|1892.61|1872.61|1887.74|1867.74|35
1639597470000|2021-12-15 19:44:30|1888.01|1868.01|1889.53|1869.53|1889.53|1869.53|1887.95|1867.95|35
1639597480000|2021-12-15 19:44:40|1889.17|1869.17|1884.14|1864.14|1889.34|1869.34|1884.13|1864.13|37
1639597490000|2021-12-15 19:44:50|1884.02|1864.02|1882.97|1862.97|1884.05|1864.05|1882.29|1862.29|29
1639597500000|2021-12-15 19:45:00|1883.05|1863.05|1883.79|1863.79|1883.79|1863.79|1882.19|1862.19|32
1639597510000|2021-12-15 19:45:10|1883.92|1863.92|1888.3|1868.3|1888.32|1868.32|1883.9|1863.9|37
1639597520000|2021-12-15 19:45:20|1888.35|1868.35|1888.71|1868.71|1890.15|1870.15|1888.35|1868.35|35
1639597530000|2021-12-15 19:45:30|1888.73|1868.73|1892.16|1872.16|1892.25|1872.25|1888.68|1868.68|29
1639597540000|2021-12-15 19:45:40|1892.24|1872.24|1890.81|1870.81|1892.62|1872.62|1890.81|1870.81|36
1639597550000|2021-12-15 19:45:50|1890.91|1870.91|1890.9|1870.9|1891.5|1871.5|1890.59|1870.59|37
1639597560000|2021-12-15 19:46:00|1890.89|1870.89|1890.91|1870.91|1891.52|1871.52|1890.53|1870.53|37
1639597570000|2021-12-15 19:46:10|1890.78|1870.78|1892.07|1872.07|1892.18|1872.18|1890.78|1870.78|32
1639597580000|2021-12-15 19:46:20|1892.1|1872.1|1893.73|1873.73|1893.79|1873.79|1892.07|1872.07|30
1639597590000|2021-12-15 19:46:30|1893.64|1873.64|1893.59|1873.59|1893.67|1873.67|1892.34|1872.34|34
1639597600000|2021-12-15 19:46:40|1893.56|1873.56|1893.52|1873.52|1893.93|1873.93|1892.92|1872.92|29
1639597610000|2021-12-15 19:46:50|1893.51|1873.51|1891.23|1871.23|1893.51|1873.51|1891.23|1871.23|35
1639597620000|2021-12-15 19:47:00|1891.11|1871.11|1890.53|1870.53|1891.13|1871.13|1890.03|1870.03|33
1639597630000|2021-12-15 19:47:10|1890.52|1870.52|1892.15|1872.15|1892.16|1872.16|1890.51|1870.51|27
1639597640000|2021-12-15 19:47:20|1892.13|1872.13|1892.37|1872.37|1892.37|1872.37|1891.79|1871.79|32
1639597650000|2021-12-15 19:47:30|1892.39|1872.39|1892.67|1872.67|1892.97|1872.97|1892.33|1872.33|18
1639597660000|2021-12-15 19:47:40|1892.37|1872.37|1892.5|1872.5|1892.79|1872.79|1892.27|1872.27|30
1639597670000|2021-12-15 19:47:50|1892.51|1872.51|1892.41|1872.41|1892.98|1872.98|1892.32|1872.32|34
1639597680000|2021-12-15 19:48:00|1892.28|1872.28|1892.11|1872.11|1892.52|1872.52|1891.93|1871.93|33
1639597690000|2021-12-15 19:48:10|1892.12|1872.12|1893.82|1873.82|1893.82|1873.82|1891.82|1871.82|34
1639597700000|2021-12-15 19:48:20|1893.56|1873.56|1894.71|1874.71|1895.27|1875.27|1893.56|1873.56|30
1639597710000|2021-12-15 19:48:30|1894.7|1874.7|1896.79|1876.79|1896.79|1876.79|1894.66|1874.66|32
1639597720000|2021-12-15 19:48:40|1896.86|1876.86|1898.45|1878.45|1898.58|1878.58|1896.86|1876.86|25
1639597730000|2021-12-15 19:48:50|1898.42|1878.42|1898.55|1878.55|1898.57|1878.57|1898.16|1878.16|24
1639597740000|2021-12-15 19:49:00|1898.83|1878.83|1898.44|1878.44|1899.55|1879.55|1898.44|1878.44|25
1639597750000|2021-12-15 19:49:10|1898.03|1878.03|1896.5|1876.5|1898.82|1878.82|1896.17|1876.17|37
1639597760000|2021-12-15 19:49:20|1896.38|1876.38|1894.27|1874.27|1897.09|1877.09|1894.27|1874.27|36
1639597770000|2021-12-15 19:49:30|1894.41|1874.41|1893.23|1873.23|1895.32|1875.32|1893.23|1873.23|35
1639597780000|2021-12-15 19:49:40|1893.21|1873.21|1893.63|1873.63|1894.18|1874.18|1892.92|1872.92|35
1639597790000|2021-12-15 19:49:50|1893.65|1873.65|1893.57|1873.57|1894.1|1874.1|1892.97|1872.97|33
1639597800000|2021-12-15 19:50:00|1893.62|1873.62|1891.26|1871.26|1893.62|1873.62|1891.26|1871.26|37
1639597810000|2021-12-15 19:50:10|1890.97|1870.97|1891.97|1871.97|1892.2|1872.2|1890.87|1870.87|38
1639597820000|2021-12-15 19:50:20|1892.02|1872.02|1892.91|1872.91|1892.91|1872.91|1891.98|1871.98|37
1639597830000|2021-12-15 19:50:30|1893.16|1873.16|1892.56|1872.56|1893.19|1873.19|1892.12|1872.12|36
1639597840000|2021-12-15 19:50:40|1892.54|1872.54|1893.6|1873.6|1893.72|1873.72|1892.1|1872.1|35
1639597850000|2021-12-15 19:50:50|1893.61|1873.61|1892.76|1872.76|1893.69|1873.69|1892.74|1872.74|28
1639597860000|2021-12-15 19:51:00|1892.78|1872.78|1893.86|1873.86|1893.86|1873.86|1892.67|1872.67|24
1639597870000|2021-12-15 19:51:10|1894.35|1874.35|1893.68|1873.68|1894.96|1874.96|1893.23|1873.23|29
1639597880000|2021-12-15 19:51:20|1893.62|1873.62|1895.27|1875.27|1895.27|1875.27|1893.44|1873.44|26
1639597890000|2021-12-15 19:51:30|1895.28|1875.28|1896.54|1876.54|1896.54|1876.54|1895.26|1875.26|12
1639597900000|2021-12-15 19:51:40|1897.1|1877.1|1898.62|1878.62|1899.16|1879.16|1897.1|1877.1|37
1639597910000|2021-12-15 19:51:50|1898.44|1878.44|1897.31|1877.31|1898.76|1878.76|1897.31|1877.31|34
1639597920000|2021-12-15 19:52:00|1897.24|1877.24|1898.67|1878.67|1898.67|1878.67|1897.07|1877.07|37
1639597930000|2021-12-15 19:52:10|1898.75|1878.75|1899.44|1879.44|1899.44|1879.44|1898.75|1878.75|26
1639597940000|2021-12-15 19:52:20|1899.57|1879.57|1904.75|1884.75|1904.75|1884.75|1899.57|1879.57|27
1639597950000|2021-12-15 19:52:30|1904.7|1884.7|1903.32|1883.32|1904.7|1884.7|1902.53|1882.53|34
1639597960000|2021-12-15 19:52:40|1903.22|1883.22|1901.84|1881.84|1903.39|1883.39|1901.4|1881.4|32
1639597970000|2021-12-15 19:52:50|1901.83|1881.83|1902.66|1882.66|1902.66|1882.66|1901.72|1881.72|20
1639597980000|2021-12-15 19:53:00|1903.15|1883.15|1903.55|1883.55|1903.81|1883.81|1903.15|1883.15|27
1639597990000|2021-12-15 19:53:10|1903.6|1883.6|1904.89|1884.89|1906|1886|1903.6|1883.6|34
1639598000000|2021-12-15 19:53:20|1904.88|1884.88|1905.4|1885.4|1905.44|1885.44|1904.43|1884.43|28
1639598010000|2021-12-15 19:53:30|1905.49|1885.49|1905.41|1885.41|1906.12|1886.12|1905.18|1885.18|31
1639598020000|2021-12-15 19:53:40|1905.55|1885.55|1905.52|1885.52|1905.8|1885.8|1904.94|1884.94|32
1639598030000|2021-12-15 19:53:50|1905.54|1885.54|1905.17|1885.17|1905.89|1885.89|1905.15|1885.15|29
1639598040000|2021-12-15 19:54:00|1905.18|1885.18|1904.46|1884.46|1905.3|1885.3|1903.89|1883.89|37
1639598050000|2021-12-15 19:54:10|1904.5|1884.5|1905.54|1885.54|1905.9|1885.9|1904.5|1884.5|17
1639598060000|2021-12-15 19:54:20|1905.83|1885.83|1905.05|1885.05|1905.83|1885.83|1904.94|1884.94|15
1639598070000|2021-12-15 19:54:30|1904.5|1884.5|1903.12|1883.12|1904.5|1884.5|1901.57|1881.57|36
1639598080000|2021-12-15 19:54:40|1903.37|1883.37|1903.62|1883.62|1903.62|1883.62|1902.7|1882.7|26
1639598090000|2021-12-15 19:54:50|1903.65|1883.65|1904.14|1884.14|1904.51|1884.51|1903.57|1883.57|34
1639598100000|2021-12-15 19:55:00|1904.39|1884.39|1903.41|1883.41|1904.39|1884.39|1902.67|1882.67|33
1639598110000|2021-12-15 19:55:10|1903.39|1883.39|1903.57|1883.57|1904.39|1884.39|1903.11|1883.11|31
1639598120000|2021-12-15 19:55:20|1903.48|1883.48|1903.49|1883.49|1906.25|1886.25|1903.34|1883.34|36
1639598130000|2021-12-15 19:55:30|1903.47|1883.47|1900.92|1880.92|1903.47|1883.47|1900.92|1880.92|26
1639598140000|2021-12-15 19:55:40|1900.87|1880.87|1902.75|1882.75|1902.78|1882.78|1900.8|1880.8|31
1639598150000|2021-12-15 19:55:50|1902.57|1882.57|1902.34|1882.34|1902.73|1882.73|1901.86|1881.86|31
1639598160000|2021-12-15 19:56:00|1902.3|1882.3|1902.69|1882.69|1903.86|1883.86|1902.18|1882.18|24
1639598170000|2021-12-15 19:56:10|1902.7|1882.7|1899.61|1879.61|1902.7|1882.7|1899.61|1879.61|34
1639598180000|2021-12-15 19:56:20|1899.53|1879.53|1899.91|1879.91|1900.13|1880.13|1899.33|1879.33|35
1639598190000|2021-12-15 19:56:30|1899.92|1879.92|1898.39|1878.39|1899.93|1879.93|1897.55|1877.55|37
1639598200000|2021-12-15 19:56:40|1898.52|1878.52|1898.26|1878.26|1899.29|1879.29|1898.17|1878.17|33
1639598210000|2021-12-15 19:56:50|1898.12|1878.12|1898.27|1878.27|1898.97|1878.97|1897.89|1877.89|30
1639598220000|2021-12-15 19:57:00|1898.29|1878.29|1898.39|1878.39|1898.53|1878.53|1897.33|1877.33|35
1639598230000|2021-12-15 19:57:10|1898.64|1878.64|1898.79|1878.79|1899.03|1879.03|1898.36|1878.36|24
1639598240000|2021-12-15 19:57:20|1898.75|1878.75|1903.14|1883.14|1903.14|1883.14|1898.49|1878.49|28
1639598250000|2021-12-15 19:57:30|1903.17|1883.17|1904.11|1884.11|1904.4|1884.4|1903.17|1883.17|22
1639598260000|2021-12-15 19:57:40|1904.07|1884.07|1903.22|1883.22|1904.17|1884.17|1903.22|1883.22|19
1639598270000|2021-12-15 19:57:50|1903.14|1883.14|1903.51|1883.51|1903.59|1883.59|1902.94|1882.94|27
1639598280000|2021-12-15 19:58:00|1903.5|1883.5|1902.02|1882.02|1903.5|1883.5|1902.01|1882.01|32
1639598290000|2021-12-15 19:58:10|1902|1882|1901.69|1881.69|1902.36|1882.36|1901.2|1881.2|38
1639598300000|2021-12-15 19:58:20|1901.62|1881.62|1899.78|1879.78|1901.79|1881.79|1899.78|1879.78|35
1639598310000|2021-12-15 19:58:30|1900.32|1880.32|1899.59|1879.59|1900.52|1880.52|1898.71|1878.71|29
1639598320000|2021-12-15 19:58:40|1898.72|1878.72|1899.82|1879.82|1900.39|1880.39|1898.72|1878.72|37
1639598330000|2021-12-15 19:58:50|1899.77|1879.77|1899.68|1879.68|1899.82|1879.82|1899.64|1879.64|26
1639598340000|2021-12-15 19:59:00|1899.67|1879.67|1900.79|1880.79|1902.25|1882.25|1899.67|1879.67|33
1639598350000|2021-12-15 19:59:10|1900.8|1880.8|1900.46|1880.46|1900.82|1880.82|1899.92|1879.92|31
1639598360000|2021-12-15 19:59:20|1900.58|1880.58|1899.01|1879.01|1901.08|1881.08|1898.57|1878.57|35
1639598370000|2021-12-15 19:59:30|1899.02|1879.02|1899.5|1879.5|1900.42|1880.42|1899.02|1879.02|37
1639598380000|2021-12-15 19:59:40|1899.61|1879.61|1899.86|1879.86|1900.16|1880.16|1899.44|1879.44|34
1639598390000|2021-12-15 19:59:50|1899.87|1879.87|1898.54|1878.54|1900.49|1880.49|1898.43|1878.43|34
1639598400000|2021-12-15 20:00:00|1898.53|1878.53|1901.38|1881.38|1902.4|1882.4|1898.53|1878.53|36
1639598410000|2021-12-15 20:00:10|1901.41|1881.41|1902.3|1882.3|1902.32|1882.32|1901.03|1881.03|36
1639598420000|2021-12-15 20:00:20|1902.37|1882.37|1903.58|1883.58|1904.42|1884.42|1902.17|1882.17|25
1639598430000|2021-12-15 20:00:30|1904.08|1884.08|1904.23|1884.23|1904.52|1884.52|1903.58|1883.58|27
1639598440000|2021-12-15 20:00:40|1904.33|1884.33|1905.6|1885.6|1905.76|1885.76|1904.2|1884.2|23
1639598450000|2021-12-15 20:00:50|1905.85|1885.85|1904.73|1884.73|1905.96|1885.96|1904.53|1884.53|30
1639598460000|2021-12-15 20:01:00|1904.65|1884.65|1905.5|1885.5|1905.56|1885.56|1904.57|1884.57|25
1639598470000|2021-12-15 20:01:10|1905.57|1885.57|1905.01|1885.01|1905.92|1885.92|1905.01|1885.01|26
1639598480000|2021-12-15 20:01:20|1904.83|1884.83|1905.01|1885.01|1905.18|1885.18|1904.53|1884.53|32
1639598490000|2021-12-15 20:01:30|1905.12|1885.12|1902.21|1882.21|1905.21|1885.21|1901.27|1881.27|40
1639598500000|2021-12-15 20:01:40|1902.13|1882.13|1901.62|1881.62|1902.57|1882.57|1901.6|1881.6|34
1639598510000|2021-12-15 20:01:50|1901.56|1881.56|1902.27|1882.27|1903|1883|1901.56|1881.56|33
1639598520000|2021-12-15 20:02:00|1902.31|1882.31|1899.37|1879.37|1902.7|1882.7|1899.37|1879.37|34
1639598530000|2021-12-15 20:02:10|1899.32|1879.32|1898.27|1878.27|1899.61|1879.61|1898.27|1878.27|31
1639598540000|2021-12-15 20:02:20|1898.26|1878.26|1898.92|1878.92|1898.92|1878.92|1896.79|1876.79|33
1639598550000|2021-12-15 20:02:30|1898.89|1878.89|1899.94|1879.94|1899.99|1879.99|1898.89|1878.89|25
1639598560000|2021-12-15 20:02:40|1899.92|1879.92|1902|1882|1902.36|1882.36|1899.92|1879.92|29
1639598570000|2021-12-15 20:02:50|1901.58|1881.58|1902.75|1882.75|1902.75|1882.75|1901.5|1881.5|26
1639598580000|2021-12-15 20:03:00|1902.76|1882.76|1905.32|1885.32|1905.32|1885.32|1902.68|1882.68|21
1639598590000|2021-12-15 20:03:10|1905.5|1885.5|1908.54|1888.54|1908.72|1888.72|1905.5|1885.5|36
1639598600000|2021-12-15 20:03:20|1908.49|1888.49|1908.87|1888.87|1909.62|1889.62|1908.27|1888.27|20
1639598610000|2021-12-15 20:03:30|1908.83|1888.83|1908.27|1888.27|1909.07|1889.07|1908.16|1888.16|29
1639598620000|2021-12-15 20:03:40|1908.23|1888.23|1908.69|1888.69|1909.1|1889.1|1908.22|1888.22|29
1639598630000|2021-12-15 20:03:50|1908.83|1888.83|1908.59|1888.59|1908.83|1888.83|1908.38|1888.38|28
1639598640000|2021-12-15 20:04:00|1908.68|1888.68|1908.8|1888.8|1909.18|1889.18|1908.59|1888.59|27
1639598650000|2021-12-15 20:04:10|1908.82|1888.82|1908.46|1888.46|1909.18|1889.18|1908.16|1888.16|38
1639598660000|2021-12-15 20:04:20|1908.52|1888.52|1906.25|1886.25|1908.8|1888.8|1906.25|1886.25|35
1639598670000|2021-12-15 20:04:30|1906.27|1886.27|1904.62|1884.62|1906.37|1886.37|1904.62|1884.62|29
1639598680000|2021-12-15 20:04:40|1904.68|1884.68|1904.8|1884.8|1905.66|1885.66|1904.58|1884.58|29
1639598690000|2021-12-15 20:04:50|1904.78|1884.78|1905.39|1885.39|1905.39|1885.39|1903.19|1883.19|34
1639598700000|2021-12-15 20:05:00|1905.44|1885.44|1908.15|1888.15|1908.15|1888.15|1905.44|1885.44|34
1639598710000|2021-12-15 20:05:10|1908.12|1888.12|1909.12|1889.12|1909.43|1889.43|1908.12|1888.12|26
1639598720000|2021-12-15 20:05:20|1909.1|1889.1|1909.94|1889.94|1910.48|1890.48|1909.08|1889.08|15
1639598730000|2021-12-15 20:05:30|1910.34|1890.34|1914.31|1894.31|1914.31|1894.31|1910.34|1890.34|25
1639598740000|2021-12-15 20:05:40|1914.37|1894.37|1919.39|1899.39|1919.39|1899.39|1914.37|1894.37|27
1639598750000|2021-12-15 20:05:50|1919.34|1899.34|1914.56|1894.56|1919.39|1899.39|1914.56|1894.56|30
1639598760000|2021-12-15 20:06:00|1914.48|1894.48|1914.52|1894.52|1914.52|1894.52|1911.63|1891.63|35
1639598770000|2021-12-15 20:06:10|1914.73|1894.73|1914.18|1894.18|1915.09|1895.09|1913.68|1893.68|25
1639598780000|2021-12-15 20:06:20|1914.17|1894.17|1913.7|1893.7|1915.34|1895.34|1913.66|1893.66|26
1639598790000|2021-12-15 20:06:30|1913.72|1893.72|1913.3|1893.3|1915.55|1895.55|1913.3|1893.3|36
1639598800000|2021-12-15 20:06:40|1913.17|1893.17|1913.66|1893.66|1913.66|1893.66|1912.62|1892.62|28
1639598810000|2021-12-15 20:06:50|1913.78|1893.78|1914.36|1894.36|1914.36|1894.36|1913.55|1893.55|31
1639598820000|2021-12-15 20:07:00|1914.34|1894.34|1914.56|1894.56|1915.1|1895.1|1913.62|1893.62|27
1639598830000|2021-12-15 20:07:10|1914.74|1894.74|1914.5|1894.5|1914.74|1894.74|1914.05|1894.05|25
1639598840000|2021-12-15 20:07:20|1914.48|1894.48|1914.41|1894.41|1915.87|1895.87|1914.05|1894.05|26
1639598850000|2021-12-15 20:07:30|1914.27|1894.27|1912.29|1892.29|1914.27|1894.27|1912.12|1892.12|28
1639598860000|2021-12-15 20:07:40|1912.3|1892.3|1909.98|1889.98|1912.3|1892.3|1909.68|1889.68|32
1639598870000|2021-12-15 20:07:50|1909.94|1889.94|1912.28|1892.28|1913.21|1893.21|1909.87|1889.87|29
1639598880000|2021-12-15 20:08:00|1912.38|1892.38|1912.62|1892.62|1913.26|1893.26|1912.29|1892.29|27
1639598890000|2021-12-15 20:08:10|1912.75|1892.75|1913.31|1893.31|1913.31|1893.31|1912.62|1892.62|22
1639598900000|2021-12-15 20:08:20|1913.27|1893.27|1912.67|1892.67|1913.72|1893.72|1912.28|1892.28|34
1639598910000|2021-12-15 20:08:30|1912.13|1892.13|1912.52|1892.52|1912.83|1892.83|1911.72|1891.72|27
1639598920000|2021-12-15 20:08:40|1912.44|1892.44|1911.6|1891.6|1912.44|1892.44|1911.56|1891.56|33
1639598930000|2021-12-15 20:08:50|1911.56|1891.56|1913.21|1893.21|1913.21|1893.21|1911.01|1891.01|28
1639598940000|2021-12-15 20:09:00|1913.18|1893.18|1913.42|1893.42|1913.44|1893.44|1912.54|1892.54|14
1639598950000|2021-12-15 20:09:10|1913.44|1893.44|1917.52|1897.52|1917.84|1897.84|1913.44|1893.44|27
1639598960000|2021-12-15 20:09:20|1917.5|1897.5|1919.99|1899.99|1919.99|1899.99|1917.5|1897.5|35
1639598970000|2021-12-15 20:09:30|1920.05|1900.05|1920.49|1900.49|1920.49|1900.49|1919.8|1899.8|27
1639598980000|2021-12-15 20:09:40|1920.57|1900.57|1925.28|1905.28|1925.48|1905.48|1920.5|1900.5|35
1639598990000|2021-12-15 20:09:50|1925.41|1905.41|1924.32|1904.32|1925.41|1905.41|1923.6|1903.6|37
1639599000000|2021-12-15 20:10:00|1924.76|1904.76|1928.58|1908.58|1929.52|1909.52|1924.76|1904.76|31
1639599010000|2021-12-15 20:10:10|1928.56|1908.56|1929.65|1909.65|1929.66|1909.66|1928.27|1908.27|19
1639599020000|2021-12-15 20:10:20|1930.61|1910.61|1930.31|1910.31|1930.86|1910.86|1930.31|1910.31|16
1639599030000|2021-12-15 20:10:30|1930.3|1910.3|1930.42|1910.42|1930.5|1910.5|1930.1|1910.1|26
1639599040000|2021-12-15 20:10:40|1930.4|1910.4|1931.44|1911.44|1931.44|1911.44|1930.4|1910.4|22
1639599050000|2021-12-15 20:10:50|1931.5|1911.5|1930.01|1910.01|1932.04|1912.04|1930.01|1910.01|25
1639599060000|2021-12-15 20:11:00|1929.97|1909.97|1928.11|1908.11|1930.01|1910.01|1927.63|1907.63|32
1639599070000|2021-12-15 20:11:10|1928.08|1908.08|1928.64|1908.64|1928.98|1908.98|1928.08|1908.08|27
1639599080000|2021-12-15 20:11:20|1928.59|1908.59|1926.97|1906.97|1928.59|1908.59|1926.93|1906.93|29
1639599090000|2021-12-15 20:11:30|1926.98|1906.98|1927.62|1907.62|1927.62|1907.62|1925.77|1905.77|37
1639599100000|2021-12-15 20:11:40|1927.74|1907.74|1927.98|1907.98|1928.58|1908.58|1927.72|1907.72|24
1639599110000|2021-12-15 20:11:50|1927.97|1907.97|1926.88|1906.88|1928.12|1908.12|1926.88|1906.88|25
1639599120000|2021-12-15 20:12:00|1926.61|1906.61|1927.05|1907.05|1927.27|1907.27|1925.43|1905.43|31
1639599130000|2021-12-15 20:12:10|1926.92|1906.92|1928.54|1908.54|1928.54|1908.54|1925.86|1905.86|29
1639599140000|2021-12-15 20:12:20|1928.75|1908.75|1929.74|1909.74|1929.98|1909.98|1928.69|1908.69|19
1639599150000|2021-12-15 20:12:30|1929.66|1909.66|1931.17|1911.17|1931.17|1911.17|1929.53|1909.53|23
1639599160000|2021-12-15 20:12:40|1931.06|1911.06|1931.43|1911.43|1931.56|1911.56|1930.74|1910.74|11
1639599170000|2021-12-15 20:12:50|1931.45|1911.45|1930.29|1910.29|1931.45|1911.45|1930.11|1910.11|30
1639599180000|2021-12-15 20:13:00|1930.28|1910.28|1929.07|1909.07|1930.29|1910.29|1929|1909|15
1639599190000|2021-12-15 20:13:10|1928.87|1908.87|1929.55|1909.55|1929.77|1909.77|1926.57|1906.57|33
1639599200000|2021-12-15 20:13:20|1929.57|1909.57|1929.62|1909.62|1930.43|1910.43|1929.1|1909.1|31
1639599210000|2021-12-15 20:13:30|1929.22|1909.22|1928.15|1908.15|1929.22|1909.22|1928.01|1908.01|31
1639599220000|2021-12-15 20:13:40|1928.1|1908.1|1928.55|1908.55|1928.55|1908.55|1925.63|1905.63|35
1639599230000|2021-12-15 20:13:50|1928.69|1908.69|1927.86|1907.86|1928.92|1908.92|1927.36|1907.36|26
1639599240000|2021-12-15 20:14:00|1927.9|1907.9|1927.35|1907.35|1928.54|1908.54|1927.35|1907.35|32
1639599250000|2021-12-15 20:14:10|1927.36|1907.36|1928.72|1908.72|1928.73|1908.73|1927.32|1907.32|31
1639599260000|2021-12-15 20:14:20|1928.79|1908.79|1928.77|1908.77|1929.61|1909.61|1928.71|1908.71|26
1639599270000|2021-12-15 20:14:30|1928.79|1908.79|1927.95|1907.95|1929.5|1909.5|1927.87|1907.87|26
1639599280000|2021-12-15 20:14:40|1927.93|1907.93|1926.85|1906.85|1928.31|1908.31|1926.85|1906.85|35
1639599290000|2021-12-15 20:14:50|1926.82|1906.82|1929.34|1909.34|1929.34|1909.34|1926.7|1906.7|29
1639599300000|2021-12-15 20:15:00|1929.09|1909.09|1931.29|1911.29|1931.51|1911.51|1928.33|1908.33|30
1639599310000|2021-12-15 20:15:10|1931.66|1911.66|1932.57|1912.57|1932.57|1912.57|1931.52|1911.52|18
1639599320000|2021-12-15 20:15:20|1932.79|1912.79|1931.73|1911.73|1932.88|1912.88|1931.43|1911.43|20
1639599330000|2021-12-15 20:15:30|1931.79|1911.79|1932.07|1912.07|1932.4|1912.4|1931.31|1911.31|24
1639599340000|2021-12-15 20:15:40|1932.11|1912.11|1932.58|1912.58|1932.58|1912.58|1932.11|1912.11|12
1639599350000|2021-12-15 20:15:50|1932.59|1912.59|1931.75|1911.75|1932.59|1912.59|1931.61|1911.61|16
1639599360000|2021-12-15 20:16:00|1931.77|1911.77|1929.86|1909.86|1932.21|1912.21|1929.86|1909.86|34
1639599370000|2021-12-15 20:16:10|1929.77|1909.77|1927.19|1907.19|1929.77|1909.77|1927.19|1907.19|34
1639599380000|2021-12-15 20:16:20|1927.17|1907.17|1927.06|1907.06|1927.5|1907.5|1926.43|1906.43|26
1639599390000|2021-12-15 20:16:30|1927.1|1907.1|1927.67|1907.67|1928.37|1908.37|1927.1|1907.1|25
1639599400000|2021-12-15 20:16:40|1927.64|1907.64|1932.28|1912.28|1932.28|1912.28|1927.57|1907.57|30
1639599410000|2021-12-15 20:16:50|1932.42|1912.42|1934.51|1914.51|1934.51|1914.51|1932.42|1912.42|30
1639599420000|2021-12-15 20:17:00|1934.46|1914.46|1935.95|1915.95|1936.39|1916.39|1934.38|1914.38|23
1639599430000|2021-12-15 20:17:10|1935.97|1915.97|1935.65|1915.65|1936.13|1916.13|1934.67|1914.67|28
1639599440000|2021-12-15 20:17:20|1935.42|1915.42|1934.79|1914.79|1936.24|1916.24|1934.55|1914.55|28
1639599450000|2021-12-15 20:17:30|1934.8|1914.8|1934.76|1914.76|1934.97|1914.97|1933.96|1913.96|26
1639599460000|2021-12-15 20:17:40|1934.69|1914.69|1935|1915|1935.48|1915.48|1934.64|1914.64|32
1639599470000|2021-12-15 20:17:50|1935.15|1915.15|1935.9|1915.9|1936.11|1916.11|1935.04|1915.04|28
1639599480000|2021-12-15 20:18:00|1935.45|1915.45|1933.8|1913.8|1935.56|1915.56|1933.8|1913.8|29
1639599490000|2021-12-15 20:18:10|1933.88|1913.88|1929.42|1909.42|1933.88|1913.88|1929.39|1909.39|33
1639599500000|2021-12-15 20:18:20|1929.37|1909.37|1926.56|1906.56|1929.53|1909.53|1926.4|1906.4|33
1639599510000|2021-12-15 20:18:30|1926.5|1906.5|1928.2|1908.2|1928.56|1908.56|1925.81|1905.81|35
1639599520000|2021-12-15 20:18:40|1927.81|1907.81|1929.17|1909.17|1929.17|1909.17|1927.33|1907.33|28
1639599530000|2021-12-15 20:18:50|1929.04|1909.04|1927.19|1907.19|1929.16|1909.16|1927.1|1907.1|25
1639599540000|2021-12-15 20:19:00|1927.23|1907.23|1927.74|1907.74|1928.74|1908.74|1927.16|1907.16|25
1639599550000|2021-12-15 20:19:10|1927.72|1907.72|1929.27|1909.27|1929.27|1909.27|1927.72|1907.72|27
1639599560000|2021-12-15 20:19:20|1929.45|1909.45|1930.75|1910.75|1931.02|1911.02|1929.31|1909.31|18
1639599570000|2021-12-15 20:19:30|1930.88|1910.88|1931.27|1911.27|1931.27|1911.27|1930.64|1910.64|12
1639599580000|2021-12-15 20:19:40|1931.28|1911.28|1931.78|1911.78|1932.09|1912.09|1931.25|1911.25|24
1639599590000|2021-12-15 20:19:50|1931.76|1911.76|1931.67|1911.67|1932.17|1912.17|1931.6|1911.6|22
1639599600000|2021-12-15 20:20:00|1931.65|1911.65|1932.68|1912.68|1933.19|1913.19|1931.65|1911.65|22
1639599610000|2021-12-15 20:20:10|1932.71|1912.71|1933.04|1913.04|1933.5|1913.5|1932.66|1912.66|19
1639599620000|2021-12-15 20:20:20|1933.19|1913.19|1932.98|1912.98|1933.85|1913.85|1932.98|1912.98|13
1639599630000|2021-12-15 20:20:30|1933.1|1913.1|1932.33|1912.33|1933.1|1913.1|1932.32|1912.32|25
1639599640000|2021-12-15 20:20:40|1932.31|1912.31|1931.54|1911.54|1932.31|1912.31|1931.52|1911.52|19
1639599650000|2021-12-15 20:20:50|1931.53|1911.53|1931.39|1911.39|1931.68|1911.68|1931.3|1911.3|27
1639599660000|2021-12-15 20:21:00|1931.4|1911.4|1929.08|1909.08|1931.57|1911.57|1929.08|1909.08|33
1639599670000|2021-12-15 20:21:10|1929.1|1909.1|1928.24|1908.24|1929.1|1909.1|1927.99|1907.99|31
1639599680000|2021-12-15 20:21:20|1928.2|1908.2|1928.62|1908.62|1928.78|1908.78|1928.14|1908.14|26
1639599690000|2021-12-15 20:21:30|1928.59|1908.59|1926.16|1906.16|1928.59|1908.59|1926.16|1906.16|35
1639599700000|2021-12-15 20:21:40|1926.13|1906.13|1927.17|1907.17|1928.01|1908.01|1926.11|1906.11|29
1639599710000|2021-12-15 20:21:50|1927.08|1907.08|1927.54|1907.54|1927.54|1907.54|1926.69|1906.69|21
1639599720000|2021-12-15 20:22:00|1927.48|1907.48|1926.4|1906.4|1927.57|1907.57|1925.64|1905.64|34
1639599730000|2021-12-15 20:22:10|1926.44|1906.44|1929.37|1909.37|1929.37|1909.37|1926.43|1906.43|29
1639599740000|2021-12-15 20:22:20|1930.12|1910.12|1929.49|1909.49|1931.55|1911.55|1928.6|1908.6|25
1639599750000|2021-12-15 20:22:30|1929.62|1909.62|1932.57|1912.57|1932.57|1912.57|1929.56|1909.56|31
1639599760000|2021-12-15 20:22:40|1932.85|1912.85|1935.86|1915.86|1936.07|1916.07|1932.85|1912.85|36
1639599770000|2021-12-15 20:22:50|1935.82|1915.82|1935.53|1915.53|1936.05|1916.05|1934.29|1914.29|37
1639599780000|2021-12-15 20:23:00|1935.5|1915.5|1942.12|1922.12|1942.27|1922.27|1935.5|1915.5|31
1639599790000|2021-12-15 20:23:10|1942.13|1922.13|1937.48|1917.48|1942.3|1922.3|1937.48|1917.48|35
1639599800000|2021-12-15 20:23:20|1937.38|1917.38|1934.43|1914.43|1937.38|1917.38|1934.43|1914.43|30
1639599810000|2021-12-15 20:23:30|1934.41|1914.41|1934.2|1914.2|1934.65|1914.65|1933.83|1913.83|26
1639599820000|2021-12-15 20:23:40|1934.17|1914.17|1933.08|1913.08|1934.17|1914.17|1932.67|1912.67|26
1639599830000|2021-12-15 20:23:50|1933.06|1913.06|1937.39|1917.39|1938.01|1918.01|1933.06|1913.06|37
1639599840000|2021-12-15 20:24:00|1937.44|1917.44|1935.54|1915.54|1937.75|1917.75|1935.49|1915.49|30
1639599850000|2021-12-15 20:24:10|1935.11|1915.11|1934.49|1914.49|1935.25|1915.25|1933.3|1913.3|36
1639599860000|2021-12-15 20:24:20|1934.6|1914.6|1934.7|1914.7|1934.77|1914.77|1934.12|1914.12|29
1639599870000|2021-12-15 20:24:30|1934.69|1914.69|1934.18|1914.18|1936.2|1916.2|1934.18|1914.18|36
1639599880000|2021-12-15 20:24:40|1934.05|1914.05|1933.25|1913.25|1934.05|1914.05|1932.47|1912.47|32
1639599890000|2021-12-15 20:24:50|1933.35|1913.35|1932.47|1912.47|1933.35|1913.35|1932.2|1912.2|33
1639599900000|2021-12-15 20:25:00|1932.48|1912.48|1932.52|1912.52|1932.7|1912.7|1932.21|1912.21|31
1639599910000|2021-12-15 20:25:10|1932.46|1912.46|1933.07|1913.07|1933.07|1913.07|1932.33|1912.33|33
1639599920000|2021-12-15 20:25:20|1933.12|1913.12|1932.98|1912.98|1933.42|1913.42|1932.98|1912.98|25
1639599930000|2021-12-15 20:25:30|1933.04|1913.04|1932.42|1912.42|1933.04|1913.04|1932.42|1912.42|18
1639599940000|2021-12-15 20:25:40|1932.41|1912.41|1929.55|1909.55|1932.42|1912.42|1929.55|1909.55|31
1639599950000|2021-12-15 20:25:50|1929.6|1909.6|1929.39|1909.39|1930.07|1910.07|1929.39|1909.39|25
1639599960000|2021-12-15 20:26:00|1929.56|1909.56|1930.91|1910.91|1931.04|1911.04|1929.36|1909.36|28
1639599970000|2021-12-15 20:26:10|1931.05|1911.05|1930.95|1910.95|1931.25|1911.25|1930.65|1910.65|14
1639599980000|2021-12-15 20:26:20|1930.96|1910.96|1930.64|1910.64|1930.97|1910.97|1930.59|1910.59|17
1639599990000|2021-12-15 20:26:30|1930.51|1910.51|1931.93|1911.93|1931.93|1911.93|1930.49|1910.49|24
1639600000000|2021-12-15 20:26:40|1931.98|1911.98|1933.49|1913.49|1933.51|1913.51|1931.98|1911.98|20
1639600010000|2021-12-15 20:26:50|1933.52|1913.52|1933.33|1913.33|1933.73|1913.73|1933.33|1913.33|27
1639600020000|2021-12-15 20:27:00|1933.36|1913.36|1933.6|1913.6|1933.66|1913.66|1932.69|1912.69|33
1639600030000|2021-12-15 20:27:10|1933.49|1913.49|1933.55|1913.55|1933.99|1913.99|1933.4|1913.4|31
1639600040000|2021-12-15 20:27:20|1933.35|1913.35|1935.52|1915.52|1935.52|1915.52|1933.35|1913.35|31
1639600050000|2021-12-15 20:27:30|1936.03|1916.03|1938.29|1918.29|1938.29|1918.29|1935.51|1915.51|25
1639600060000|2021-12-15 20:27:40|1938.09|1918.09|1939.48|1919.48|1940.33|1920.33|1938.09|1918.09|38
1639600070000|2021-12-15 20:27:50|1939.42|1919.42|1938.27|1918.27|1939.74|1919.74|1938.27|1918.27|33
1639600080000|2021-12-15 20:28:00|1938.02|1918.02|1937.86|1917.86|1938.11|1918.11|1937.06|1917.06|36
1639600090000|2021-12-15 20:28:10|1938.11|1918.11|1938.16|1918.16|1938.79|1918.79|1937.92|1917.92|31
1639600100000|2021-12-15 20:28:20|1938.26|1918.26|1938.03|1918.03|1938.38|1918.38|1937.93|1917.93|26
1639600110000|2021-12-15 20:28:30|1937.98|1917.98|1939.05|1919.05|1939.05|1919.05|1937.83|1917.83|24
1639600120000|2021-12-15 20:28:40|1939.07|1919.07|1940|1920|1940|1920|1938.72|1918.72|21
1639600130000|2021-12-15 20:28:50|1940.25|1920.25|1939.54|1919.54|1940.25|1920.25|1938.6|1918.6|40
1639600140000|2021-12-15 20:29:00|1939.49|1919.49|1937.84|1917.84|1939.61|1919.61|1937.45|1917.45|36
1639600150000|2021-12-15 20:29:10|1937.82|1917.82|1944|1924|1944|1924|1937.68|1917.68|35
1639600160000|2021-12-15 20:29:20|1944.03|1924.03|1949.31|1929.31|1952.63|1932.63|1944.03|1924.03|36
1639600170000|2021-12-15 20:29:30|1949.45|1929.45|1945.53|1925.53|1950|1930|1945.53|1925.53|22
1639600180000|2021-12-15 20:29:40|1945.94|1925.94|1946.95|1926.95|1946.95|1926.95|1944.2|1924.2|30
1639600190000|2021-12-15 20:29:50|1946.94|1926.94|1946.76|1926.76|1948.29|1928.29|1946.76|1926.76|32
1639600200000|2021-12-15 20:30:00|1946.83|1926.83|1951.54|1931.54|1951.54|1931.54|1946.83|1926.83|36
1639600210000|2021-12-15 20:30:10|1952.36|1932.36|1950.25|1930.25|1953.11|1933.11|1950.25|1930.25|39
1639600220000|2021-12-15 20:30:20|1950.07|1930.07|1949.22|1929.22|1950.19|1930.19|1949.22|1929.22|36
1639600230000|2021-12-15 20:30:30|1948.97|1928.97|1945.44|1925.44|1949.15|1929.15|1945.44|1925.44|35
1639600240000|2021-12-15 20:30:40|1945|1925|1944.37|1924.37|1945.62|1925.62|1944.28|1924.28|38
1639600250000|2021-12-15 20:30:50|1944.28|1924.28|1942.26|1922.26|1944.45|1924.45|1942.09|1922.09|31
1639600260000|2021-12-15 20:31:00|1942.25|1922.25|1943.16|1923.16|1943.67|1923.67|1942.23|1922.23|35
1639600270000|2021-12-15 20:31:10|1942.77|1922.77|1941.57|1921.57|1942.85|1922.85|1941.3|1921.3|29
1639600280000|2021-12-15 20:31:20|1941.51|1921.51|1941.61|1921.61|1942.09|1922.09|1941.51|1921.51|32
1639600290000|2021-12-15 20:31:30|1941.6|1921.6|1941.07|1921.07|1942.08|1922.08|1941.07|1921.07|31
1639600300000|2021-12-15 20:31:40|1940.97|1920.97|1944.34|1924.34|1944.36|1924.36|1940.9|1920.9|31
1639600310000|2021-12-15 20:31:50|1944.05|1924.05|1943.9|1923.9|1944.23|1924.23|1943.62|1923.62|24
1639600320000|2021-12-15 20:32:00|1943.92|1923.92|1944.33|1924.33|1944.72|1924.72|1943.89|1923.89|29
1639600330000|2021-12-15 20:32:10|1944.57|1924.57|1947.3|1927.3|1947.3|1927.3|1944.57|1924.57|23
1639600340000|2021-12-15 20:32:20|1947.37|1927.37|1947.55|1927.55|1948.73|1928.73|1947.32|1927.32|35
1639600350000|2021-12-15 20:32:30|1947.59|1927.59|1947.22|1927.22|1947.63|1927.63|1946.66|1926.66|35
1639600360000|2021-12-15 20:32:40|1947.2|1927.2|1946.62|1926.62|1947.31|1927.31|1946.62|1926.62|29
1639600370000|2021-12-15 20:32:50|1946.52|1926.52|1945.63|1925.63|1946.52|1926.52|1945.23|1925.23|36
1639600380000|2021-12-15 20:33:00|1944.94|1924.94|1943.61|1923.61|1944.94|1924.94|1943.21|1923.21|31
1639600390000|2021-12-15 20:33:10|1943.64|1923.64|1944.7|1924.7|1945.43|1925.43|1943.6|1923.6|14
1639600400000|2021-12-15 20:33:20|1944.76|1924.76|1945.66|1925.66|1945.66|1925.66|1944.76|1924.76|32
1639600410000|2021-12-15 20:33:30|1945.47|1925.47|1947.91|1927.91|1947.91|1927.91|1945.47|1925.47|22
1639600420000|2021-12-15 20:33:40|1947.57|1927.57|1947.61|1927.61|1947.71|1927.71|1947.15|1927.15|34
1639600430000|2021-12-15 20:33:50|1947.6|1927.6|1947.33|1927.33|1947.61|1927.61|1947.14|1927.14|32
1639600440000|2021-12-15 20:34:00|1947.36|1927.36|1946.9|1926.9|1947.88|1927.88|1946.9|1926.9|34
1639600450000|2021-12-15 20:34:10|1947.2|1927.2|1947.64|1927.64|1947.64|1927.64|1946.82|1926.82|26
1639600460000|2021-12-15 20:34:20|1947.57|1927.57|1947.83|1927.83|1948.15|1928.15|1947.47|1927.47|9
1639600470000|2021-12-15 20:34:30|1947.42|1927.42|1948.42|1928.42|1948.44|1928.44|1947.11|1927.11|26
1639600480000|2021-12-15 20:34:40|1948.39|1928.39|1954.5|1934.5|1954.5|1934.5|1948.11|1928.11|38
1639600490000|2021-12-15 20:34:50|1954.47|1934.47|1952.05|1932.05|1954.53|1934.53|1952.05|1932.05|34
1639600500000|2021-12-15 20:35:00|1951.65|1931.65|1951.85|1931.85|1952.49|1932.49|1951.39|1931.39|39
1639600510000|2021-12-15 20:35:10|1951.76|1931.76|1954.48|1934.48|1954.48|1934.48|1951.72|1931.72|26
1639600520000|2021-12-15 20:35:20|1954.21|1934.21|1955.12|1935.12|1955.7|1935.7|1954.21|1934.21|32
1639600530000|2021-12-15 20:35:30|1954.91|1934.91|1953.77|1933.77|1954.91|1934.91|1953.6|1933.6|36
1639600540000|2021-12-15 20:35:40|1953.74|1933.74|1950.13|1930.13|1954.31|1934.31|1950.13|1930.13|34
1639600550000|2021-12-15 20:35:50|1950.09|1930.09|1950.41|1930.41|1950.6|1930.6|1949.85|1929.85|27
1639600560000|2021-12-15 20:36:00|1950.82|1930.82|1949.66|1929.66|1951.62|1931.62|1949.04|1929.04|35
1639600570000|2021-12-15 20:36:10|1949.64|1929.64|1947.73|1927.73|1949.71|1929.71|1947.73|1927.73|29
1639600580000|2021-12-15 20:36:20|1947.91|1927.91|1947.77|1927.77|1948.21|1928.21|1947.71|1927.71|32
1639600590000|2021-12-15 20:36:30|1947.74|1927.74|1948.46|1928.46|1948.46|1928.46|1946.96|1926.96|29
1639600600000|2021-12-15 20:36:40|1948.52|1928.52|1950.53|1930.53|1950.53|1930.53|1948.43|1928.43|37
1639600610000|2021-12-15 20:36:50|1950.54|1930.54|1949.96|1929.96|1950.58|1930.58|1949.96|1929.96|29
1639600620000|2021-12-15 20:37:00|1949.73|1929.73|1949.88|1929.88|1950.25|1930.25|1949.72|1929.72|27
1639600630000|2021-12-15 20:37:10|1949.83|1929.83|1949.43|1929.43|1949.86|1929.86|1949.21|1929.21|31
1639600640000|2021-12-15 20:37:20|1949.54|1929.54|1950.59|1930.59|1950.59|1930.59|1948.99|1928.99|35
1639600650000|2021-12-15 20:37:30|1950.41|1930.41|1953.62|1933.62|1954.1|1934.1|1950.41|1930.41|32
1639600660000|2021-12-15 20:37:40|1953.6|1933.6|1952.76|1932.76|1953.6|1933.6|1952.66|1932.66|32
1639600670000|2021-12-15 20:37:50|1952.74|1932.74|1953.64|1933.64|1953.72|1933.72|1952.6|1932.6|30
1639600680000|2021-12-15 20:38:00|1953.66|1933.66|1954.68|1934.68|1955.11|1935.11|1953.66|1933.66|32
1639600690000|2021-12-15 20:38:10|1954.58|1934.58|1953.41|1933.41|1954.59|1934.59|1953.22|1933.22|27
1639600700000|2021-12-15 20:38:20|1953.36|1933.36|1953.45|1933.45|1953.88|1933.88|1953.33|1933.33|28
1639600710000|2021-12-15 20:38:30|1953.43|1933.43|1954.51|1934.51|1954.72|1934.72|1953.03|1933.03|17
1639600720000|2021-12-15 20:38:40|1954.52|1934.52|1956.36|1936.36|1956.36|1936.36|1954.3|1934.3|27
1639600730000|2021-12-15 20:38:50|1956.31|1936.31|1958.3|1938.3|1958.3|1938.3|1956.31|1936.31|33
1639600740000|2021-12-15 20:39:00|1958.43|1938.43|1959.13|1939.13|1960|1940|1958.43|1938.43|38
1639600750000|2021-12-15 20:39:10|1959.16|1939.16|1957.74|1937.74|1959.42|1939.42|1957.64|1937.64|31
1639600760000|2021-12-15 20:39:20|1957.5|1937.5|1958.46|1938.46|1958.71|1938.71|1957.5|1937.5|30
1639600770000|2021-12-15 20:39:30|1958.37|1938.37|1958.22|1938.22|1958.46|1938.46|1957.85|1937.85|33
1639600780000|2021-12-15 20:39:40|1958.24|1938.24|1958.48|1938.48|1958.58|1938.58|1957.97|1937.97|30
1639600790000|2021-12-15 20:39:50|1958.52|1938.52|1956.77|1936.77|1958.52|1938.52|1956.77|1936.77|32
1639600800000|2021-12-15 20:40:00|1956.8|1936.8|1954.47|1934.47|1956.83|1936.83|1954.46|1934.46|33
1639600810000|2021-12-15 20:40:10|1954.22|1934.22|1954.29|1934.29|1955.36|1935.36|1954.17|1934.17|32
1639600820000|2021-12-15 20:40:20|1954.54|1934.54|1955.31|1935.31|1955.34|1935.34|1954.16|1934.16|33
1639600830000|2021-12-15 20:40:30|1955.34|1935.34|1958.38|1938.38|1958.4|1938.4|1955.34|1935.34|28
1639600840000|2021-12-15 20:40:40|1958.09|1938.09|1957.5|1937.5|1958.26|1938.26|1957.5|1937.5|20
1639600850000|2021-12-15 20:40:50|1957.48|1937.48|1956.57|1936.57|1957.56|1937.56|1956.08|1936.08|37
1639600860000|2021-12-15 20:41:00|1956.55|1936.55|1956.69|1936.69|1956.74|1936.74|1956.04|1936.04|30
1639600870000|2021-12-15 20:41:10|1956.68|1936.68|1958.39|1938.39|1958.42|1938.42|1956.66|1936.66|23
1639600880000|2021-12-15 20:41:20|1958.42|1938.42|1958.33|1938.33|1958.7|1938.7|1958.33|1938.33|21
1639600890000|2021-12-15 20:41:30|1958.08|1938.08|1958.94|1938.94|1958.94|1938.94|1957.32|1937.32|28
1639600900000|2021-12-15 20:41:40|1958.93|1938.93|1960.22|1940.22|1960.22|1940.22|1958.67|1938.67|20
1639600910000|2021-12-15 20:41:50|1960.24|1940.24|1961.52|1941.52|1961.53|1941.53|1960.24|1940.24|28
1639600920000|2021-12-15 20:42:00|1961.5|1941.5|1961.8|1941.8|1962.05|1942.05|1961.19|1941.19|26
1639600930000|2021-12-15 20:42:10|1961.79|1941.79|1959.74|1939.74|1961.79|1941.79|1959.53|1939.53|32
1639600940000|2021-12-15 20:42:20|1959.76|1939.76|1959.09|1939.09|1960.25|1940.25|1958.88|1938.88|39
1639600950000|2021-12-15 20:42:30|1959.07|1939.07|1956.62|1936.62|1959.69|1939.69|1956.62|1936.62|35
1639600960000|2021-12-15 20:42:40|1956.53|1936.53|1957.44|1937.44|1957.44|1937.44|1956.53|1936.53|33
1639600970000|2021-12-15 20:42:50|1957.41|1937.41|1956.32|1936.32|1957.43|1937.43|1956.32|1936.32|30
1639600980000|2021-12-15 20:43:00|1956.05|1936.05|1954.82|1934.82|1956.05|1936.05|1954.05|1934.05|34
1639600990000|2021-12-15 20:43:10|1954.8|1934.8|1956.13|1936.13|1956.25|1936.25|1954.68|1934.68|32
1639601000000|2021-12-15 20:43:20|1956.21|1936.21|1955.46|1935.46|1956.21|1936.21|1955.1|1935.1|33
1639601010000|2021-12-15 20:43:30|1955.45|1935.45|1954.9|1934.9|1955.45|1935.45|1954.6|1934.6|31
1639601020000|2021-12-15 20:43:40|1954.84|1934.84|1955.61|1935.61|1955.75|1935.75|1954.75|1934.75|28
1639601030000|2021-12-15 20:43:50|1955.68|1935.68|1955.75|1935.75|1956|1936|1955.52|1935.52|33
1639601040000|2021-12-15 20:44:00|1956.03|1936.03|1958.01|1938.01|1958.01|1938.01|1956.03|1936.03|26
1639601050000|2021-12-15 20:44:10|1957.91|1937.91|1957.56|1937.56|1957.91|1937.91|1957.04|1937.04|28
1639601060000|2021-12-15 20:44:20|1957.57|1937.57|1958.38|1938.38|1958.7|1938.7|1957.5|1937.5|20
1639601070000|2021-12-15 20:44:30|1958.69|1938.69|1958.42|1938.42|1958.7|1938.7|1958.19|1938.19|25
1639601080000|2021-12-15 20:44:40|1958.41|1938.41|1957.92|1937.92|1958.6|1938.6|1957.92|1937.92|22
1639601090000|2021-12-15 20:44:50|1957.59|1937.59|1957.72|1937.72|1957.76|1937.76|1957.33|1937.33|31
1639601100000|2021-12-15 20:45:00|1957.71|1937.71|1957.69|1937.69|1958.49|1938.49|1957.58|1937.58|34
1639601110000|2021-12-15 20:45:10|1957.64|1937.64|1956.06|1936.06|1957.78|1937.78|1955.03|1935.03|35
1639601120000|2021-12-15 20:45:20|1956.63|1936.63|1956.27|1936.27|1956.76|1936.76|1955.52|1935.52|31
1639601130000|2021-12-15 20:45:30|1956.29|1936.29|1954.98|1934.98|1956.5|1936.5|1954.98|1934.98|34
1639601140000|2021-12-15 20:45:40|1955.23|1935.23|1953.62|1933.62|1955.23|1935.23|1953.58|1933.58|33
1639601150000|2021-12-15 20:45:50|1953.66|1933.66|1951.25|1931.25|1953.8|1933.8|1951.21|1931.21|29
1639601160000|2021-12-15 20:46:00|1951.22|1931.22|1950.94|1930.94|1951.5|1931.5|1950.8|1930.8|33
1639601170000|2021-12-15 20:46:10|1950.63|1930.63|1950.59|1930.59|1950.9|1930.9|1950.2|1930.2|36
1639601180000|2021-12-15 20:46:20|1950.56|1930.56|1949.96|1929.96|1950.56|1930.56|1949.61|1929.61|36
1639601190000|2021-12-15 20:46:30|1949.91|1929.91|1949.67|1929.67|1950.04|1930.04|1949.67|1929.67|30
1639601200000|2021-12-15 20:46:40|1949.54|1929.54|1949.3|1929.3|1949.75|1929.75|1949.28|1929.28|34
1639601210000|2021-12-15 20:46:50|1949.21|1929.21|1949.62|1929.62|1949.62|1929.62|1948.88|1928.88|31
1639601220000|2021-12-15 20:47:00|1949.56|1929.56|1947.69|1927.69|1949.56|1929.56|1947.69|1927.69|26
1639601230000|2021-12-15 20:47:10|1947.68|1927.68|1946.81|1926.81|1948.07|1928.07|1945.49|1925.49|35
1639601240000|2021-12-15 20:47:20|1947.14|1927.14|1946.36|1926.36|1947.51|1927.51|1946.36|1926.36|36
1639601250000|2021-12-15 20:47:30|1945.71|1925.71|1943.94|1923.94|1945.71|1925.71|1943.94|1923.94|32
1639601260000|2021-12-15 20:47:40|1943.41|1923.41|1942.79|1922.79|1944.19|1924.19|1942.61|1922.61|37
1639601270000|2021-12-15 20:47:50|1942.78|1922.78|1941.67|1921.67|1942.78|1922.78|1941.66|1921.66|31
1639601280000|2021-12-15 20:48:00|1941.61|1921.61|1942.52|1922.52|1942.52|1922.52|1941.59|1921.59|27
1639601290000|2021-12-15 20:48:10|1942.58|1922.58|1946.14|1926.14|1946.14|1926.14|1942.58|1922.58|36
1639601300000|2021-12-15 20:48:20|1946.31|1926.31|1952.34|1932.34|1952.34|1932.34|1946.31|1926.31|36
1639601310000|2021-12-15 20:48:30|1952.5|1932.5|1952.14|1932.14|1952.73|1932.73|1951.87|1931.87|37
1639601320000|2021-12-15 20:48:40|1952.12|1932.12|1951.84|1931.84|1952.8|1932.8|1951.49|1931.49|38
1639601330000|2021-12-15 20:48:50|1951.37|1931.37|1952.45|1932.45|1952.5|1932.5|1951.16|1931.16|32
1639601340000|2021-12-15 20:49:00|1952.5|1932.5|1955.52|1935.52|1956.14|1936.14|1952.5|1932.5|29
1639601350000|2021-12-15 20:49:10|1955.28|1935.28|1954.68|1934.68|1955.33|1935.33|1954.48|1934.48|29
1639601360000|2021-12-15 20:49:20|1955.18|1935.18|1951.45|1931.45|1957.13|1937.13|1951.45|1931.45|40
1639601370000|2021-12-15 20:49:30|1951.24|1931.24|1953.4|1933.4|1953.45|1933.45|1951.16|1931.16|21
1639601380000|2021-12-15 20:49:40|1953.51|1933.51|1953.1|1933.1|1953.51|1933.51|1952.65|1932.65|21
1639601390000|2021-12-15 20:49:50|1953.04|1933.04|1954.11|1934.11|1954.16|1934.16|1952.49|1932.49|18
1639601400000|2021-12-15 20:50:00|1954.19|1934.19|1964.13|1944.13|1964.13|1944.13|1954.19|1934.19|37
1639601410000|2021-12-15 20:50:10|1964.15|1944.15|1963.1|1943.1|1964.56|1944.56|1962.65|1942.65|39
1639601420000|2021-12-15 20:50:20|1963.35|1943.35|1964.46|1944.46|1964.46|1944.46|1963.1|1943.1|26
1639601430000|2021-12-15 20:50:30|1964.67|1944.67|1964.18|1944.18|1964.71|1944.71|1964.18|1944.18|15
1639601440000|2021-12-15 20:50:40|1964.11|1944.11|1964.31|1944.31|1964.54|1944.54|1964.11|1944.11|21
1639601450000|2021-12-15 20:50:50|1964.69|1944.69|1967.35|1947.35|1967.35|1947.35|1964.28|1944.28|32
1639601460000|2021-12-15 20:51:00|1967.25|1947.25|1966.14|1946.14|1967.25|1947.25|1965.86|1945.86|38
1639601470000|2021-12-15 20:51:10|1965.91|1945.91|1963.57|1943.57|1966.16|1946.16|1963.57|1943.57|39
1639601480000|2021-12-15 20:51:20|1963.41|1943.41|1961.85|1941.85|1963.41|1943.41|1961.73|1941.73|33
1639601490000|2021-12-15 20:51:30|1961.84|1941.84|1960.06|1940.06|1961.84|1941.84|1959.88|1939.88|29
1639601500000|2021-12-15 20:51:40|1960.02|1940.02|1960.28|1940.28|1960.29|1940.29|1959.8|1939.8|34
1639601510000|2021-12-15 20:51:50|1960.35|1940.35|1962.52|1942.52|1962.52|1942.52|1960.34|1940.34|32
1639601520000|2021-12-15 20:52:00|1961.78|1941.78|1961.82|1941.82|1961.84|1941.84|1961.5|1941.5|13
1639601530000|2021-12-15 20:52:10|1961.29|1941.29|1959.46|1939.46|1961.29|1941.29|1959.46|1939.46|25
1639601540000|2021-12-15 20:52:20|1959.26|1939.26|1962.68|1942.68|1962.76|1942.76|1959.21|1939.21|37
1639601550000|2021-12-15 20:52:30|1963.03|1943.03|1965.25|1945.25|1965.68|1945.68|1963.03|1943.03|33
1639601560000|2021-12-15 20:52:40|1965.26|1945.26|1964.44|1944.44|1965.26|1945.26|1964.02|1944.02|28
1639601570000|2021-12-15 20:52:50|1964.43|1944.43|1964|1944|1964.56|1944.56|1963.76|1943.76|23
1639601580000|2021-12-15 20:53:00|1963.98|1943.98|1964.06|1944.06|1964.18|1944.18|1963.66|1943.66|21
1639601590000|2021-12-15 20:53:10|1964.07|1944.07|1965.8|1945.8|1965.8|1945.8|1964.07|1944.07|21
1639601600000|2021-12-15 20:53:20|1965.66|1945.66|1967.36|1947.36|1967.37|1947.37|1965.48|1945.48|33
1639601610000|2021-12-15 20:53:30|1967.13|1947.13|1965.63|1945.63|1967.13|1947.13|1965.63|1945.63|28
1639601620000|2021-12-15 20:53:40|1965.56|1945.56|1965.56|1945.56|1965.92|1945.92|1965.26|1945.26|31
1639601630000|2021-12-15 20:53:50|1965.55|1945.55|1962.62|1942.62|1965.6|1945.6|1962.49|1942.49|38
1639601640000|2021-12-15 20:54:00|1962.43|1942.43|1964.34|1944.34|1964.34|1944.34|1960.5|1940.5|36
1639601650000|2021-12-15 20:54:10|1964.25|1944.25|1965.34|1945.34|1966.34|1946.34|1964.25|1944.25|35
1639601660000|2021-12-15 20:54:20|1965.32|1945.32|1966.66|1946.66|1967.06|1947.06|1965.27|1945.27|28
1639601670000|2021-12-15 20:54:30|1966.7|1946.7|1966.03|1946.03|1966.7|1946.7|1965.91|1945.91|31
1639601680000|2021-12-15 20:54:40|1965.9|1945.9|1965.58|1945.58|1966.24|1946.24|1965.58|1945.58|20
1639601690000|2021-12-15 20:54:50|1965.7|1945.7|1963.09|1943.09|1966.3|1946.3|1963.09|1943.09|31
1639601700000|2021-12-15 20:55:00|1963.16|1943.16|1963.08|1943.08|1963.18|1943.18|1962.52|1942.52|40
1639601710000|2021-12-15 20:55:10|1962.99|1942.99|1963.18|1943.18|1963.42|1943.42|1962.65|1942.65|31
1639601720000|2021-12-15 20:55:20|1963.19|1943.19|1963.23|1943.23|1963.38|1943.38|1962.98|1942.98|32
1639601730000|2021-12-15 20:55:30|1963.29|1943.29|1963.51|1943.51|1963.59|1943.59|1963.11|1943.11|31
1639601740000|2021-12-15 20:55:40|1963.52|1943.52|1966.05|1946.05|1966.05|1946.05|1963.41|1943.41|23
1639601750000|2021-12-15 20:55:50|1966.08|1946.08|1965.22|1945.22|1966.65|1946.65|1965.19|1945.19|24
1639601760000|2021-12-15 20:56:00|1965.18|1945.18|1965.66|1945.66|1965.83|1945.83|1964.96|1944.96|25
1639601770000|2021-12-15 20:56:10|1965.59|1945.59|1965.7|1945.7|1966.26|1946.26|1965.59|1945.59|22
1639601780000|2021-12-15 20:56:20|1966.34|1946.34|1963.9|1943.9|1966.34|1946.34|1963.9|1943.9|32
1639601790000|2021-12-15 20:56:30|1963.71|1943.71|1964.12|1944.12|1964.2|1944.2|1963.18|1943.18|23
1639601800000|2021-12-15 20:56:40|1963.75|1943.75|1963.68|1943.68|1963.79|1943.79|1963.41|1943.41|25
1639601810000|2021-12-15 20:56:50|1963.64|1943.64|1964.15|1944.15|1964.31|1944.31|1963.57|1943.57|26
1639601820000|2021-12-15 20:57:00|1963.78|1943.78|1960.85|1940.85|1963.78|1943.78|1960.85|1940.85|34
1639601830000|2021-12-15 20:57:10|1960.83|1940.83|1960.31|1940.31|1960.89|1940.89|1960.24|1940.24|27
1639601840000|2021-12-15 20:57:20|1960.3|1940.3|1960.7|1940.7|1960.78|1940.78|1959.86|1939.86|27
1639601850000|2021-12-15 20:57:30|1960.63|1940.63|1960.96|1940.96|1961.35|1941.35|1960.54|1940.54|29
1639601860000|2021-12-15 20:57:40|1960.71|1940.71|1960.5|1940.5|1960.71|1940.71|1960.12|1940.12|35
1639601870000|2021-12-15 20:57:50|1960.48|1940.48|1960.5|1940.5|1960.62|1940.62|1960.33|1940.33|32
1639601880000|2021-12-15 20:58:00|1960.45|1940.45|1958.23|1938.23|1960.45|1940.45|1958.19|1938.19|33
1639601890000|2021-12-15 20:58:10|1958.4|1938.4|1959.72|1939.72|1959.72|1939.72|1958.4|1938.4|31
1639601900000|2021-12-15 20:58:20|1959.66|1939.66|1961.33|1941.33|1961.33|1941.33|1959.66|1939.66|26
1639601910000|2021-12-15 20:58:30|1961.39|1941.39|1962.57|1942.57|1962.57|1942.57|1961.39|1941.39|15
1639601920000|2021-12-15 20:58:40|1962.71|1942.71|1961.18|1941.18|1962.91|1942.91|1961.18|1941.18|36
1639601930000|2021-12-15 20:58:50|1961.24|1941.24|1959.24|1939.24|1961.24|1941.24|1959.02|1939.02|34
1639601940000|2021-12-15 20:59:00|1959.09|1939.09|1959.77|1939.77|1959.83|1939.83|1958.5|1938.5|31
1639601950000|2021-12-15 20:59:10|1959.75|1939.75|1959.04|1939.04|1959.83|1939.83|1959.04|1939.04|27
1639601960000|2021-12-15 20:59:20|1958.94|1938.94|1958.74|1938.74|1959.14|1939.14|1958.65|1938.65|18
1639601970000|2021-12-15 20:59:30|1958.83|1938.83|1959.68|1939.68|1960.07|1940.07|1958.82|1938.82|36
1639601980000|2021-12-15 20:59:40|1959.67|1939.67|1958.68|1938.68|1959.71|1939.71|1958.05|1938.05|34
1639601990000|2021-12-15 20:59:50|1958.37|1938.37|1957.38|1937.38|1958.46|1938.46|1957.22|1937.22|24
1639602000000|2021-12-15 21:00:00|1957.76|1937.76|1959.97|1939.97|1959.97|1939.97|1957.76|1937.76|33
1639602010000|2021-12-15 21:00:10|1960.54|1940.54|1962.78|1942.78|1963.54|1943.54|1960.54|1940.54|23
1639602020000|2021-12-15 21:00:20|1962.8|1942.8|1962.39|1942.39|1963.27|1943.27|1962.07|1942.07|27
1639602030000|2021-12-15 21:00:30|1962.41|1942.41|1964.86|1944.86|1965.06|1945.06|1962.41|1942.41|24
1639602040000|2021-12-15 21:00:40|1965.17|1945.17|1964.7|1944.7|1965.27|1945.27|1964.12|1944.12|22
1639602050000|2021-12-15 21:00:50|1964.68|1944.68|1964.57|1944.57|1964.7|1944.7|1964.5|1944.5|10
1639602060000|2021-12-15 21:01:00|1964.42|1944.42|1964.28|1944.28|1964.46|1944.46|1963.94|1943.94|20
1639602070000|2021-12-15 21:01:10|1964.5|1944.5|1965.17|1945.17|1965.17|1945.17|1964.49|1944.49|12
1639602080000|2021-12-15 21:01:20|1965.2|1945.2|1965.43|1945.43|1965.53|1945.53|1965.2|1945.2|13
1639602090000|2021-12-15 21:01:30|1965.45|1945.45|1964.68|1944.68|1965.45|1945.45|1964.63|1944.63|13
1639602100000|2021-12-15 21:01:40|1964.48|1944.48|1965.31|1945.31|1965.4|1945.4|1964.33|1944.33|22
1639602110000|2021-12-15 21:01:50|1965.29|1945.29|1966.23|1946.23|1966.37|1946.37|1965.29|1945.29|22
1639602120000|2021-12-15 21:02:00|1966.2|1946.2|1964.94|1944.94|1966.2|1946.2|1964.84|1944.84|35
1639602130000|2021-12-15 21:02:10|1964.96|1944.96|1966.5|1946.5|1966.5|1946.5|1964.53|1944.53|30
1639602140000|2021-12-15 21:02:20|1966.54|1946.54|1966.51|1946.51|1966.59|1946.59|1966.11|1946.11|19
1639602150000|2021-12-15 21:02:30|1966.55|1946.55|1966.37|1946.37|1966.55|1946.55|1966.37|1946.37|11
1639602160000|2021-12-15 21:02:40|1965.87|1945.87|1966.56|1946.56|1966.56|1946.56|1965.83|1945.83|15
1639602170000|2021-12-15 21:02:50|1966.55|1946.55|1966.16|1946.16|1966.55|1946.55|1966.04|1946.04|22
1639602180000|2021-12-15 21:03:00|1966.21|1946.21|1965.32|1945.32|1966.21|1946.21|1965.31|1945.31|8
1639602190000|2021-12-15 21:03:10|1965.31|1945.31|1963.14|1943.14|1965.31|1945.31|1963.14|1943.14|30
1639602200000|2021-12-15 21:03:20|1963.25|1943.25|1962.61|1942.61|1963.84|1943.84|1962.61|1942.61|31
1639602210000|2021-12-15 21:03:30|1962.5|1942.5|1963.68|1943.68|1963.79|1943.79|1962.28|1942.28|33
1639602220000|2021-12-15 21:03:40|1963.7|1943.7|1961.64|1941.64|1963.7|1943.7|1961.64|1941.64|29
1639602230000|2021-12-15 21:03:50|1961.63|1941.63|1961.63|1941.63|1961.87|1941.87|1961.61|1941.61|34
1639602240000|2021-12-15 21:04:00|1961.81|1941.81|1959.34|1939.34|1962.27|1942.27|1959.16|1939.16|35
1639602250000|2021-12-15 21:04:10|1958.75|1938.75|1955.7|1935.7|1958.89|1938.89|1955.54|1935.54|38
1639602260000|2021-12-15 21:04:20|1955.89|1935.89|1955.82|1935.82|1955.89|1935.89|1954.7|1934.7|31
1639602270000|2021-12-15 21:04:30|1955.8|1935.8|1955.75|1935.75|1955.91|1935.91|1955.65|1935.65|24
1639602280000|2021-12-15 21:04:40|1955.66|1935.66|1954.08|1934.08|1955.66|1935.66|1954.06|1934.06|32
1639602290000|2021-12-15 21:04:50|1954.05|1934.05|1952.82|1932.82|1954.06|1934.06|1952.22|1932.22|32
1639602300000|2021-12-15 21:05:00|1952.83|1932.83|1952.77|1932.77|1953.34|1933.34|1952.33|1932.33|27
1639602310000|2021-12-15 21:05:10|1952.72|1932.72|1954.69|1934.69|1954.73|1934.73|1952.72|1932.72|21
1639602320000|2021-12-15 21:05:20|1954.64|1934.64|1954.39|1934.39|1954.67|1934.67|1954|1934|22
1639602330000|2021-12-15 21:05:30|1954.26|1934.26|1951.84|1931.84|1954.26|1934.26|1951.84|1931.84|33
1639602340000|2021-12-15 21:05:40|1951.83|1931.83|1950.88|1930.88|1951.87|1931.87|1950.88|1930.88|26
1639602350000|2021-12-15 21:05:50|1949.99|1929.99|1948.27|1928.27|1950.06|1930.06|1948.25|1928.25|24
1639602360000|2021-12-15 21:06:00|1948.47|1928.47|1950.17|1930.17|1950.7|1930.7|1948.21|1928.21|28
1639602370000|2021-12-15 21:06:10|1950.16|1930.16|1951.28|1931.28|1951.28|1931.28|1949.97|1929.97|34
1639602380000|2021-12-15 21:06:20|1951.29|1931.29|1954.2|1934.2|1954.2|1934.2|1951.25|1931.25|21
1639602390000|2021-12-15 21:06:30|1954.19|1934.19|1953.7|1933.7|1954.4|1934.4|1953.7|1933.7|12
1639602400000|2021-12-15 21:06:40|1953.71|1933.71|1953.68|1933.68|1953.77|1933.77|1953.08|1933.08|34
1639602410000|2021-12-15 21:06:50|1953.7|1933.7|1954.09|1934.09|1954.16|1934.16|1953.7|1933.7|8
1639602420000|2021-12-15 21:07:00|1954.47|1934.47|1955.34|1935.34|1955.34|1935.34|1954.03|1934.03|13
1639602430000|2021-12-15 21:07:10|1954.68|1934.68|1953.72|1933.72|1955.48|1935.48|1953.71|1933.71|31
1639602440000|2021-12-15 21:07:20|1953.69|1933.69|1953.59|1933.59|1953.87|1933.87|1953.59|1933.59|24
1639602450000|2021-12-15 21:07:30|1953.58|1933.58|1953.04|1933.04|1953.68|1933.68|1953|1933|28
1639602460000|2021-12-15 21:07:40|1953.11|1933.11|1953.09|1933.09|1953.21|1933.21|1953.06|1933.06|25
1639602470000|2021-12-15 21:07:50|1953.08|1933.08|1953.65|1933.65|1953.66|1933.66|1953.04|1933.04|22
1639602480000|2021-12-15 21:08:00|1953.64|1933.64|1951.84|1931.84|1953.68|1933.68|1951.84|1931.84|21
1639602490000|2021-12-15 21:08:10|1951.94|1931.94|1951.43|1931.43|1952.07|1932.07|1951.05|1931.05|29
1639602500000|2021-12-15 21:08:20|1951.39|1931.39|1953.07|1933.07|1953.07|1933.07|1951.28|1931.28|32
1639602510000|2021-12-15 21:08:30|1953.09|1933.09|1953.02|1933.02|1953.74|1933.74|1952.98|1932.98|23
1639602520000|2021-12-15 21:08:40|1953.03|1933.03|1952.87|1932.87|1953.23|1933.23|1952.56|1932.56|25
1639602530000|2021-12-15 21:08:50|1952.86|1932.86|1953.07|1933.07|1953.17|1933.17|1952.43|1932.43|28
1639602540000|2021-12-15 21:09:00|1953.11|1933.11|1957.44|1937.44|1957.66|1937.66|1952.87|1932.87|36
1639602550000|2021-12-15 21:09:10|1957.49|1937.49|1957.53|1937.53|1957.61|1937.61|1957.06|1937.06|36
1639602560000|2021-12-15 21:09:20|1957.4|1937.4|1958.39|1938.39|1958.43|1938.43|1957.35|1937.35|28
1639602570000|2021-12-15 21:09:30|1958.43|1938.43|1957.15|1937.15|1958.44|1938.44|1956.92|1936.92|34
1639602580000|2021-12-15 21:09:40|1957.14|1937.14|1957.03|1937.03|1957.28|1937.28|1956.41|1936.41|34
1639602590000|2021-12-15 21:09:50|1957.02|1937.02|1956.92|1936.92|1957.02|1937.02|1956.7|1936.7|29
1639602600000|2021-12-15 21:10:00|1956.9|1936.9|1956.11|1936.11|1957.1|1937.1|1956.11|1936.11|30
1639602610000|2021-12-15 21:10:10|1956.1|1936.1|1956.06|1936.06|1956.13|1936.13|1955.97|1935.97|28
1639602620000|2021-12-15 21:10:20|1956.01|1936.01|1956.27|1936.27|1956.27|1936.27|1955.76|1935.76|31
1639602630000|2021-12-15 21:10:30|1956.39|1936.39|1954.84|1934.84|1956.62|1936.62|1954.84|1934.84|34
1639602640000|2021-12-15 21:10:40|1954.83|1934.83|1955.2|1935.2|1955.73|1935.73|1954.83|1934.83|31
1639602650000|2021-12-15 21:10:50|1955.19|1935.19|1954|1934|1955.62|1935.62|1953.89|1933.89|33
1639602660000|2021-12-15 21:11:00|1953.96|1933.96|1953.1|1933.1|1954.45|1934.45|1952.98|1932.98|33
1639602670000|2021-12-15 21:11:10|1952.89|1932.89|1955.16|1935.16|1955.89|1935.89|1952.02|1932.02|35
1639602680000|2021-12-15 21:11:20|1955.09|1935.09|1956.45|1936.45|1956.45|1936.45|1955.06|1935.06|21
1639602690000|2021-12-15 21:11:30|1956.46|1936.46|1956.59|1936.59|1957.04|1937.04|1956.42|1936.42|15
1639602700000|2021-12-15 21:11:40|1957.04|1937.04|1957.35|1937.35|1957.35|1937.35|1957.02|1937.02|4
1639602710000|2021-12-15 21:11:50|1957.36|1937.36|1958.49|1938.49|1958.5|1938.5|1956.8|1936.8|19
1639602720000|2021-12-15 21:12:00|1958.58|1938.58|1958.41|1938.41|1958.58|1938.58|1958.13|1938.13|9
1639602730000|2021-12-15 21:12:10|1958.79|1938.79|1960.24|1940.24|1960.24|1940.24|1958.45|1938.45|22
1639602740000|2021-12-15 21:12:20|1960.56|1940.56|1962.69|1942.69|1962.69|1942.69|1960.5|1940.5|17
1639602750000|2021-12-15 21:12:30|1962.19|1942.19|1961.18|1941.18|1962.55|1942.55|1960.79|1940.79|35
1639602760000|2021-12-15 21:12:40|1960.88|1940.88|1963.34|1943.34|1963.34|1943.34|1960.88|1940.88|19
1639602770000|2021-12-15 21:12:50|1963.46|1943.46|1964.85|1944.85|1964.85|1944.85|1963.2|1943.2|20
1639602780000|2021-12-15 21:13:00|1964.87|1944.87|1964.42|1944.42|1965.41|1945.41|1964.39|1944.39|28
1639602790000|2021-12-15 21:13:10|1964.44|1944.44|1962.63|1942.63|1964.51|1944.51|1962.63|1942.63|34
1639602800000|2021-12-15 21:13:20|1962.64|1942.64|1963.09|1943.09|1963.26|1943.26|1962.21|1942.21|25
1639602810000|2021-12-15 21:13:30|1962.93|1942.93|1962.62|1942.62|1963.3|1943.3|1962.35|1942.35|28
1639602820000|2021-12-15 21:13:40|1962.65|1942.65|1960.61|1940.61|1962.72|1942.72|1960.58|1940.58|28
1639602830000|2021-12-15 21:13:50|1960.62|1940.62|1958.29|1938.29|1960.62|1940.62|1958.29|1938.29|35
1639602840000|2021-12-15 21:14:00|1957.84|1937.84|1955.71|1935.71|1957.84|1937.84|1955.71|1935.71|31
1639602850000|2021-12-15 21:14:10|1955.68|1935.68|1954.49|1934.49|1955.68|1935.68|1954.41|1934.41|35
1639602860000|2021-12-15 21:14:20|1954.5|1934.5|1953.96|1933.96|1954.52|1934.52|1952.8|1932.8|35
1639602870000|2021-12-15 21:14:30|1954.01|1934.01|1952.69|1932.69|1954.07|1934.07|1952.69|1932.69|32
1639602880000|2021-12-15 21:14:40|1952.67|1932.67|1952.69|1932.69|1952.95|1932.95|1952.09|1932.09|34
1639602890000|2021-12-15 21:14:50|1952.49|1932.49|1952.4|1932.4|1952.97|1932.97|1952.3|1932.3|35
1639602900000|2021-12-15 21:15:00|1952.43|1932.43|1954.53|1934.53|1954.53|1934.53|1952.23|1932.23|28
1639602910000|2021-12-15 21:15:10|1954.55|1934.55|1956.02|1936.02|1956.02|1936.02|1954.5|1934.5|32
1639602920000|2021-12-15 21:15:20|1955.99|1935.99|1958.8|1938.8|1959|1939|1955.99|1935.99|32
1639602930000|2021-12-15 21:15:30|1958.81|1938.81|1960.45|1940.45|1960.45|1940.45|1958.81|1938.81|23
1639602940000|2021-12-15 21:15:40|1960.44|1940.44|1960.71|1940.71|1960.71|1940.71|1960.44|1940.44|9
1639602950000|2021-12-15 21:15:50|1960.68|1940.68|1958.82|1938.82|1960.71|1940.71|1958.82|1938.82|25
1639602960000|2021-12-15 21:16:00|1958.79|1938.79|1958.82|1938.82|1958.99|1938.99|1958.52|1938.52|33
1639602970000|2021-12-15 21:16:10|1958.83|1938.83|1958.65|1938.65|1959.01|1939.01|1958.36|1938.36|33
1639602980000|2021-12-15 21:16:20|1958.73|1938.73|1959.01|1939.01|1959.09|1939.09|1958.62|1938.62|21
1639602990000|2021-12-15 21:16:30|1959.02|1939.02|1962.69|1942.69|1962.69|1942.69|1959.02|1939.02|29
1639603000000|2021-12-15 21:16:40|1962.66|1942.66|1963.32|1943.32|1963.32|1943.32|1962.61|1942.61|23
1639603010000|2021-12-15 21:16:50|1964.65|1944.65|1972.24|1952.24|1974.58|1954.58|1964.65|1944.65|39
1639603020000|2021-12-15 21:17:00|1972.23|1952.23|1975.73|1955.73|1975.77|1955.77|1972.05|1952.05|37
1639603030000|2021-12-15 21:17:10|1975.77|1955.77|1974.19|1954.19|1975.77|1955.77|1974.15|1954.15|26
1639603040000|2021-12-15 21:17:20|1974.18|1954.18|1971.36|1951.36|1974.64|1954.64|1971.36|1951.36|36
1639603050000|2021-12-15 21:17:30|1971.31|1951.31|1970.64|1950.64|1971.31|1951.31|1969.47|1949.47|35
1639603060000|2021-12-15 21:17:40|1970.41|1950.41|1972.49|1952.49|1972.67|1952.67|1970.41|1950.41|27
1639603070000|2021-12-15 21:17:50|1972.48|1952.48|1972.22|1952.22|1972.63|1952.63|1971.96|1951.96|29
1639603080000|2021-12-15 21:18:00|1972.26|1952.26|1973.12|1953.12|1973.12|1953.12|1972.11|1952.11|18
1639603090000|2021-12-15 21:18:10|1973.08|1953.08|1973.27|1953.27|1973.94|1953.94|1972.71|1952.71|10
1639603100000|2021-12-15 21:18:20|1973.08|1953.08|1969.78|1949.78|1973.14|1953.14|1969.34|1949.34|31
1639603110000|2021-12-15 21:18:30|1969.77|1949.77|1967.7|1947.7|1969.77|1949.77|1967.55|1947.55|25
1639603120000|2021-12-15 21:18:40|1967.49|1947.49|1969.57|1949.57|1969.57|1949.57|1967.49|1947.49|20
1639603130000|2021-12-15 21:18:50|1969.62|1949.62|1968.72|1948.72|1969.65|1949.65|1968.55|1948.55|21
1639603140000|2021-12-15 21:19:00|1968.73|1948.73|1969.31|1949.31|1969.31|1949.31|1968.71|1948.71|28
1639603150000|2021-12-15 21:19:10|1969.32|1949.32|1973.67|1953.67|1973.67|1953.67|1969.03|1949.03|22
1639603160000|2021-12-15 21:19:20|1973.73|1953.73|1976.8|1956.8|1976.8|1956.8|1973.73|1953.73|27
1639603170000|2021-12-15 21:19:30|1976.7|1956.7|1973.04|1953.04|1977.29|1957.29|1973.04|1953.04|19
1639603180000|2021-12-15 21:19:40|1973.03|1953.03|1972.77|1952.77|1973.03|1953.03|1972.19|1952.19|31
1639603190000|2021-12-15 21:19:50|1972.73|1952.73|1972.68|1952.68|1972.79|1952.79|1972.56|1952.56|31
1639603200000|2021-12-15 21:20:00|1972.67|1952.67|1973|1953|1973.1|1953.1|1972.54|1952.54|31
1639603210000|2021-12-15 21:20:10|1973.02|1953.02|1972.67|1952.67|1973.04|1953.04|1972.67|1952.67|20
1639603220000|2021-12-15 21:20:20|1972.54|1952.54|1976.35|1956.35|1976.35|1956.35|1972.29|1952.29|31
1639603230000|2021-12-15 21:20:30|1976.31|1956.31|1975.59|1955.59|1976.98|1956.98|1975.42|1955.42|32
1639603240000|2021-12-15 21:20:40|1975.31|1955.31|1974.49|1954.49|1975.49|1955.49|1974.41|1954.41|31
1639603250000|2021-12-15 21:20:50|1974.51|1954.51|1974.58|1954.58|1975.45|1955.45|1974.38|1954.38|32
1639603260000|2021-12-15 21:21:00|1974.59|1954.59|1975.21|1955.21|1975.68|1955.68|1974.42|1954.42|35
1639603270000|2021-12-15 21:21:10|1974.8|1954.8|1972.53|1952.53|1975.2|1955.2|1972.47|1952.47|36
1639603280000|2021-12-15 21:21:20|1972.59|1952.59|1974.87|1954.87|1974.89|1954.89|1972.51|1952.51|32
1639603290000|2021-12-15 21:21:30|1975|1955|1976.73|1956.73|1976.73|1956.73|1974.97|1954.97|19
1639603300000|2021-12-15 21:21:40|1976.75|1956.75|1976.76|1956.76|1977.31|1957.31|1976.75|1956.75|14
1639603310000|2021-12-15 21:21:50|1976.78|1956.78|1973.84|1953.84|1976.78|1956.78|1973.84|1953.84|32
1639603320000|2021-12-15 21:22:00|1973.73|1953.73|1973.73|1953.73|1973.77|1953.77|1970.85|1950.85|36
1639603330000|2021-12-15 21:22:10|1973.74|1953.74|1975.15|1955.15|1975.15|1955.15|1973.43|1953.43|22
1639603340000|2021-12-15 21:22:20|1975.14|1955.14|1983.26|1963.26|1983.34|1963.34|1975.14|1955.14|17
1639603350000|2021-12-15 21:22:30|1983.29|1963.29|1988.62|1968.62|1989.25|1969.25|1983.29|1963.29|29
1639603360000|2021-12-15 21:22:40|1988.63|1968.63|1996.18|1976.18|1996.5|1976.5|1987.32|1967.32|36
1639603370000|2021-12-15 21:22:50|1996.06|1976.06|2001.67|1981.67|2002.16|1982.16|1996.06|1976.06|35
1639603380000|2021-12-15 21:23:00|2001.64|1981.64|2007.23|1987.23|2007.23|1987.23|2001.64|1981.64|37
1639603390000|2021-12-15 21:23:10|2007.46|1987.46|2002.01|1982.01|2008.32|1988.32|2001.91|1981.91|37
1639603400000|2021-12-15 21:23:20|2001.52|1981.52|2003.99|1983.99|2003.99|1983.99|1997.51|1977.51|39
1639603410000|2021-12-15 21:23:30|2004.06|1984.06|2000.4|1980.4|2005.75|1985.75|2000.4|1980.4|37
1639603420000|2021-12-15 21:23:40|2000.39|1980.39|2005.78|1985.78|2005.78|1985.78|1999.36|1979.36|36
1639603430000|2021-12-15 21:23:50|2005.79|1985.79|2002.98|1982.98|2006.93|1986.93|2002.7|1982.7|31
1639603440000|2021-12-15 21:24:00|2002.95|1982.95|1997.71|1977.71|2002.95|1982.95|1997.3|1977.3|38
1639603450000|2021-12-15 21:24:10|1997.39|1977.39|1993.62|1973.62|1997.39|1977.39|1993.62|1973.62|30
1639603460000|2021-12-15 21:24:20|1993.64|1973.64|1988.86|1968.86|1993.64|1973.64|1988.86|1968.86|34
1639603470000|2021-12-15 21:24:30|1988.85|1968.85|1988.49|1968.49|1989.97|1969.97|1988.46|1968.46|31
1639603480000|2021-12-15 21:24:40|1988.52|1968.52|1987.25|1967.25|1988.66|1968.66|1986.8|1966.8|35
1639603490000|2021-12-15 21:24:50|1987.2|1967.2|1982.45|1962.45|1987.2|1967.2|1982.45|1962.45|34
1639603500000|2021-12-15 21:25:00|1982.29|1962.29|1983.54|1963.54|1983.77|1963.77|1981.58|1961.58|31
1639603510000|2021-12-15 21:25:10|1983.59|1963.59|1984.61|1964.61|1984.66|1964.66|1982.99|1962.99|28
1639603520000|2021-12-15 21:25:20|1984.95|1964.95|1985.74|1965.74|1988.69|1968.69|1984.81|1964.81|33
1639603530000|2021-12-15 21:25:30|1985.4|1965.4|1984.21|1964.21|1985.76|1965.76|1984.21|1964.21|31
1639603540000|2021-12-15 21:25:40|1984.19|1964.19|1983.97|1963.97|1984.19|1964.19|1983.9|1963.9|28
1639603550000|2021-12-15 21:25:50|1983.96|1963.96|1988.17|1968.17|1988.34|1968.34|1983.78|1963.78|30
1639603560000|2021-12-15 21:26:00|1988.16|1968.16|1985.61|1965.61|1988.37|1968.37|1985.61|1965.61|35
1639603570000|2021-12-15 21:26:10|1985.48|1965.48|1986.9|1966.9|1986.9|1966.9|1984.49|1964.49|23
1639603580000|2021-12-15 21:26:20|1986.91|1966.91|1986.53|1966.53|1987.17|1967.17|1986.53|1966.53|32
1639603590000|2021-12-15 21:26:30|1986.51|1966.51|1985.43|1965.43|1986.51|1966.51|1985.38|1965.38|28
1639603600000|2021-12-15 21:26:40|1985.66|1965.66|1985.97|1965.97|1987.01|1967.01|1985.66|1965.66|36
1639603610000|2021-12-15 21:26:50|1985.96|1965.96|1983.27|1963.27|1986.01|1966.01|1983.27|1963.27|27
1639603620000|2021-12-15 21:27:00|1983.1|1963.1|1982.72|1962.72|1983.68|1963.68|1982.72|1962.72|31
1639603630000|2021-12-15 21:27:10|1982.73|1962.73|1981.31|1961.31|1982.81|1962.81|1981.31|1961.31|23
1639603640000|2021-12-15 21:27:20|1981.26|1961.26|1989.02|1969.02|1989.02|1969.02|1981.24|1961.24|37
1639603650000|2021-12-15 21:27:30|1988.94|1968.94|1992.17|1972.17|1994.57|1974.57|1988.8|1968.8|31
1639603660000|2021-12-15 21:27:40|1991.93|1971.93|1990.5|1970.5|1992.3|1972.3|1989.88|1969.88|33
1639603670000|2021-12-15 21:27:50|1990.53|1970.53|1991.12|1971.12|1991.26|1971.26|1989.5|1969.5|31
1639603680000|2021-12-15 21:28:00|1991.06|1971.06|1992.39|1972.39|1993.17|1973.17|1989.21|1969.21|36
1639603690000|2021-12-15 21:28:10|1992.35|1972.35|1992.39|1972.39|1992.69|1972.69|1991.83|1971.83|33
1639603700000|2021-12-15 21:28:20|1992.4|1972.4|1991.68|1971.68|1992.46|1972.46|1991.41|1971.41|30
1639603710000|2021-12-15 21:28:30|1991.51|1971.51|1990.05|1970.05|1991.87|1971.87|1990.03|1970.03|30
1639603720000|2021-12-15 21:28:40|1989.71|1969.71|1987.8|1967.8|1989.71|1969.71|1987.51|1967.51|24
1639603730000|2021-12-15 21:28:50|1987.74|1967.74|1986.12|1966.12|1988.03|1968.03|1986.12|1966.12|17
1639603740000|2021-12-15 21:29:00|1986.06|1966.06|1985.46|1965.46|1986.58|1966.58|1985.42|1965.42|22
1639603750000|2021-12-15 21:29:10|1985.41|1965.41|1986.76|1966.76|1986.98|1966.98|1985.04|1965.04|33
1639603760000|2021-12-15 21:29:20|1986.77|1966.77|1986.64|1966.64|1987.65|1967.65|1986.64|1966.64|24
1639603770000|2021-12-15 21:29:30|1986.67|1966.67|1988.51|1968.51|1988.51|1968.51|1985.37|1965.37|35
1639603780000|2021-12-15 21:29:40|1988.5|1968.5|1986.82|1966.82|1989.32|1969.32|1986.79|1966.79|36
1639603790000|2021-12-15 21:29:50|1986.91|1966.91|1986.15|1966.15|1987.37|1967.37|1986.1|1966.1|32
1639603800000|2021-12-15 21:30:00|1986.18|1966.18|1985.99|1965.99|1986.46|1966.46|1985.24|1965.24|36
1639603810000|2021-12-15 21:30:10|1986.02|1966.02|1988.62|1968.62|1989.4|1969.4|1985.97|1965.97|36
1639603820000|2021-12-15 21:30:20|1988.6|1968.6|1991.98|1971.98|1992|1972|1987.87|1967.87|34
1639603830000|2021-12-15 21:30:30|1992|1972|1991.33|1971.33|1992.05|1972.05|1990.94|1970.94|34
1639603840000|2021-12-15 21:30:40|1991.41|1971.41|1989.9|1969.9|1991.75|1971.75|1989.83|1969.83|31
1639603850000|2021-12-15 21:30:50|1989.31|1969.31|1990.04|1970.04|1990.08|1970.08|1989.05|1969.05|22
1639603860000|2021-12-15 21:31:00|1990.05|1970.05|1988.22|1968.22|1990.2|1970.2|1988.22|1968.22|38
1639603870000|2021-12-15 21:31:10|1988.28|1968.28|1986.71|1966.71|1988.41|1968.41|1986.59|1966.59|27
1639603880000|2021-12-15 21:31:20|1986.73|1966.73|1984.71|1964.71|1986.78|1966.78|1984.71|1964.71|32
1639603890000|2021-12-15 21:31:30|1984.65|1964.65|1984.05|1964.05|1984.82|1964.82|1983.88|1963.88|34
1639603900000|2021-12-15 21:31:40|1984.01|1964.01|1984.35|1964.35|1984.36|1964.36|1983.89|1963.89|31
1639603910000|2021-12-15 21:31:50|1984.16|1964.16|1985.66|1965.66|1985.71|1965.71|1983.33|1963.33|34
1639603920000|2021-12-15 21:32:00|1985.21|1965.21|1988.14|1968.14|1988.64|1968.64|1985.17|1965.17|34
1639603930000|2021-12-15 21:32:10|1988.13|1968.13|1988.08|1968.08|1988.24|1968.24|1987.17|1967.17|32
1639603940000|2021-12-15 21:32:20|1988.1|1968.1|1987.52|1967.52|1988.13|1968.13|1987.52|1967.52|26
1639603950000|2021-12-15 21:32:30|1987.5|1967.5|1988.34|1968.34|1988.34|1968.34|1987.5|1967.5|23
1639603960000|2021-12-15 21:32:40|1988.32|1968.32|1988.54|1968.54|1988.64|1968.64|1988.13|1968.13|23
1639603970000|2021-12-15 21:32:50|1988.5|1968.5|1988.49|1968.49|1988.52|1968.52|1988.47|1968.47|9
1639603980000|2021-12-15 21:33:00|1988.44|1968.44|1988.68|1968.68|1989.13|1969.13|1988.4|1968.4|30
1639603990000|2021-12-15 21:33:10|1988.66|1968.66|1987.01|1967.01|1988.66|1968.66|1986.44|1966.44|30
1639604000000|2021-12-15 21:33:20|1987.07|1967.07|1984.75|1964.75|1987.07|1967.07|1984.69|1964.69|26
1639604010000|2021-12-15 21:33:30|1984.77|1964.77|1984.05|1964.05|1984.83|1964.83|1984.05|1964.05|20
1639604020000|2021-12-15 21:33:40|1984.02|1964.02|1982.74|1962.74|1984.02|1964.02|1982.7|1962.7|28
1639604030000|2021-12-15 21:33:50|1982.73|1962.73|1983.2|1963.2|1983.2|1963.2|1982.67|1962.67|20
1639604040000|2021-12-15 21:34:00|1983.17|1963.17|1983.06|1963.06|1983.62|1963.62|1983.06|1963.06|23
1639604050000|2021-12-15 21:34:10|1983.07|1963.07|1980.36|1960.36|1983.07|1963.07|1980.36|1960.36|29
1639604060000|2021-12-15 21:34:20|1980.28|1960.28|1979.31|1959.31|1980.4|1960.4|1978.58|1958.58|18
1639604070000|2021-12-15 21:34:30|1979.35|1959.35|1979.53|1959.53|1979.58|1959.58|1979.03|1959.03|16
1639604080000|2021-12-15 21:34:40|1979.52|1959.52|1979.53|1959.53|1979.58|1959.58|1979.47|1959.47|12
1639604090000|2021-12-15 21:34:50|1979.51|1959.51|1978.9|1958.9|1979.51|1959.51|1978.88|1958.88|6
1639604100000|2021-12-15 21:35:00|1978.73|1958.73|1978.92|1958.92|1979.57|1959.57|1978.73|1958.73|13
1639604110000|2021-12-15 21:35:10|1978.7|1958.7|1978.72|1958.72|1978.76|1958.76|1978.63|1958.63|5
1639604120000|2021-12-15 21:35:20|1978.7|1958.7|1977.67|1957.67|1978.7|1958.7|1977.67|1957.67|13
1639604130000|2021-12-15 21:35:30|1977.66|1957.66|1977.15|1957.15|1977.66|1957.66|1976.99|1956.99|15
1639604140000|2021-12-15 21:35:40|1977.14|1957.14|1977.72|1957.72|1977.8|1957.8|1977.12|1957.12|17
1639604150000|2021-12-15 21:35:50|1977.68|1957.68|1977.9|1957.9|1977.95|1957.95|1977.59|1957.59|35
1639604160000|2021-12-15 21:36:00|1977.91|1957.91|1977|1957|1977.94|1957.94|1977|1957|19
1639604170000|2021-12-15 21:36:10|1976.87|1956.87|1976.42|1956.42|1976.87|1956.87|1976.3|1956.3|10
1639604180000|2021-12-15 21:36:20|1976.4|1956.4|1974|1954|1976.45|1956.45|1973.82|1953.82|23
1639604190000|2021-12-15 21:36:30|1974.01|1954.01|1974.42|1954.42|1974.43|1954.43|1973.93|1953.93|15
1639604200000|2021-12-15 21:36:40|1974.07|1954.07|1974.31|1954.31|1974.32|1954.32|1974.07|1954.07|9
1639604210000|2021-12-15 21:36:50|1974.15|1954.15|1974.41|1954.41|1974.43|1954.43|1974.15|1954.15|5
1639604220000|2021-12-15 21:37:00|1974.69|1954.69|1976.79|1956.79|1977.89|1957.89|1974.49|1954.49|34
1639604230000|2021-12-15 21:37:10|1976.67|1956.67|1974.52|1954.52|1976.67|1956.67|1974.52|1954.52|28
1639604240000|2021-12-15 21:37:20|1974.54|1954.54|1974.88|1954.88|1974.89|1954.89|1974.54|1954.54|15
1639604250000|2021-12-15 21:37:30|1974.9|1954.9|1975.85|1955.85|1975.86|1955.86|1974.8|1954.8|22
1639604260000|2021-12-15 21:37:40|1975.89|1955.89|1976.89|1956.89|1976.89|1956.89|1975.85|1955.85|19
1639604270000|2021-12-15 21:37:50|1976.97|1956.97|1979.01|1959.01|1979.18|1959.18|1976.87|1956.87|28
1639604280000|2021-12-15 21:38:00|1979|1959|1980.68|1960.68|1981.09|1961.09|1979|1959|36
1639604290000|2021-12-15 21:38:10|1980.65|1960.65|1981.58|1961.58|1981.64|1961.64|1980.65|1960.65|23
1639604300000|2021-12-15 21:38:20|1981.68|1961.68|1983.82|1963.82|1983.82|1963.82|1981.62|1961.62|30
1639604310000|2021-12-15 21:38:30|1983.57|1963.57|1983.97|1963.97|1985.09|1965.09|1983.57|1963.57|29
1639604320000|2021-12-15 21:38:40|1984.09|1964.09|1986.22|1966.22|1986.22|1966.22|1984.02|1964.02|19
1639604330000|2021-12-15 21:38:50|1986.79|1966.79|1986.49|1966.49|1987.28|1967.28|1986.49|1966.49|24
1639604340000|2021-12-15 21:39:00|1986.44|1966.44|1983.83|1963.83|1986.46|1966.46|1983.83|1963.83|33
1639604350000|2021-12-15 21:39:10|1983.14|1963.14|1981.36|1961.36|1983.14|1963.14|1981.36|1961.36|33
1639604360000|2021-12-15 21:39:20|1981.3|1961.3|1980.37|1960.37|1981.35|1961.35|1980.37|1960.37|12
1639604370000|2021-12-15 21:39:30|1980.35|1960.35|1979.31|1959.31|1980.37|1960.37|1979.28|1959.28|16
1639604380000|2021-12-15 21:39:40|1979.36|1959.36|1976.4|1956.4|1979.45|1959.45|1976.37|1956.37|35
1639604390000|2021-12-15 21:39:50|1976.38|1956.38|1977.76|1957.76|1977.76|1957.76|1976.32|1956.32|34
1639604400000|2021-12-15 21:40:00|1977.74|1957.74|1977.4|1957.4|1977.74|1957.74|1976.78|1956.78|26
1639604410000|2021-12-15 21:40:10|1977.43|1957.43|1978.05|1958.05|1978.05|1958.05|1977.43|1957.43|28
1639604420000|2021-12-15 21:40:20|1978.08|1958.08|1978.84|1958.84|1979.03|1959.03|1977.98|1957.98|28
1639604430000|2021-12-15 21:40:30|1979.01|1959.01|1979.97|1959.97|1980.01|1960.01|1978.76|1958.76|39
1639604440000|2021-12-15 21:40:40|1979.96|1959.96|1981.27|1961.27|1981.29|1961.29|1979.8|1959.8|34
1639604450000|2021-12-15 21:40:50|1981.31|1961.31|1981.71|1961.71|1981.79|1961.79|1981.3|1961.3|24
1639604460000|2021-12-15 21:41:00|1981.75|1961.75|1982.14|1962.14|1982.14|1962.14|1981.48|1961.48|7
1639604470000|2021-12-15 21:41:10|1982.16|1962.16|1981.8|1961.8|1982.26|1962.26|1981.8|1961.8|10
1639604480000|2021-12-15 21:41:20|1981.68|1961.68|1981.49|1961.49|1981.73|1961.73|1981.17|1961.17|33
1639604490000|2021-12-15 21:41:30|1981.55|1961.55|1981.51|1961.51|1981.67|1961.67|1981.46|1961.46|14
1639604500000|2021-12-15 21:41:40|1981.49|1961.49|1980.36|1960.36|1981.65|1961.65|1980.36|1960.36|29
1639604510000|2021-12-15 21:41:50|1980.41|1960.41|1978.24|1958.24|1980.59|1960.59|1978.24|1958.24|27
1639604520000|2021-12-15 21:42:00|1978.1|1958.1|1978.59|1958.59|1978.66|1958.66|1977.77|1957.77|31
1639604530000|2021-12-15 21:42:10|1978.6|1958.6|1978.15|1958.15|1978.61|1958.61|1978.05|1958.05|28
1639604540000|2021-12-15 21:42:20|1978.16|1958.16|1978.45|1958.45|1978.61|1958.61|1978.03|1958.03|35
1639604550000|2021-12-15 21:42:30|1978.36|1958.36|1977.29|1957.29|1978.36|1958.36|1977.13|1957.13|23
1639604560000|2021-12-15 21:42:40|1977.24|1957.24|1977.98|1957.98|1977.99|1957.99|1977.07|1957.07|32
1639604570000|2021-12-15 21:42:50|1977.56|1957.56|1975.74|1955.74|1977.66|1957.66|1975.72|1955.72|35
1639604580000|2021-12-15 21:43:00|1975.75|1955.75|1978.43|1958.43|1978.43|1958.43|1975.75|1955.75|28
1639604590000|2021-12-15 21:43:10|1978.4|1958.4|1978.54|1958.54|1978.54|1958.54|1978.4|1958.4|10
1639604600000|2021-12-15 21:43:20|1978.98|1958.98|1978.89|1958.89|1978.98|1958.98|1978.54|1958.54|27
1639604610000|2021-12-15 21:43:30|1978.96|1958.96|1978.92|1958.92|1978.96|1958.96|1978.71|1958.71|8
1639604620000|2021-12-15 21:43:40|1978.8|1958.8|1978.37|1958.37|1979.07|1959.07|1978.23|1958.23|17
1639604630000|2021-12-15 21:43:50|1978.34|1958.34|1978.07|1958.07|1978.48|1958.48|1977.59|1957.59|32
1639604640000|2021-12-15 21:44:00|1978.73|1958.73|1980.24|1960.24|1980.24|1960.24|1978.6|1958.6|28
1639604650000|2021-12-15 21:44:10|1979.78|1959.78|1980.76|1960.76|1980.91|1960.91|1979.78|1959.78|17
1639604660000|2021-12-15 21:44:20|1980.8|1960.8|1982.49|1962.49|1982.49|1962.49|1980.8|1960.8|20
1639604670000|2021-12-15 21:44:30|1982.65|1962.65|1981.99|1961.99|1982.67|1962.67|1981.88|1961.88|24
1639604680000|2021-12-15 21:44:40|1981.78|1961.78|1981.22|1961.22|1981.84|1961.84|1981.16|1961.16|26
1639604690000|2021-12-15 21:44:50|1981.24|1961.24|1979.1|1959.1|1981.31|1961.31|1979.04|1959.04|30
1639604700000|2021-12-15 21:45:00|1978.62|1958.62|1978.34|1958.34|1978.74|1958.74|1978.09|1958.09|32
1639604710000|2021-12-15 21:45:10|1978.41|1958.41|1978.38|1958.38|1978.52|1958.52|1978.28|1958.28|23
1639604720000|2021-12-15 21:45:20|1978.44|1958.44|1979.06|1959.06|1979.75|1959.75|1978.33|1958.33|27
1639604730000|2021-12-15 21:45:30|1979.35|1959.35|1979.6|1959.6|1979.61|1959.61|1979.34|1959.34|19
1639604740000|2021-12-15 21:45:40|1979.63|1959.63|1980.33|1960.33|1980.33|1960.33|1979.61|1959.61|16
1639604750000|2021-12-15 21:45:50|1980.36|1960.36|1981.7|1961.7|1981.76|1961.76|1980.35|1960.35|16
1639604760000|2021-12-15 21:46:00|1981.57|1961.57|1980.62|1960.62|1981.66|1961.66|1980.62|1960.62|17
1639604770000|2021-12-15 21:46:10|1980.7|1960.7|1980.35|1960.35|1980.8|1960.8|1980.35|1960.35|25
1639604780000|2021-12-15 21:46:20|1980.33|1960.33|1979.83|1959.83|1980.35|1960.35|1979.83|1959.83|22
1639604790000|2021-12-15 21:46:30|1979.81|1959.81|1979.78|1959.78|1980.02|1960.02|1979.74|1959.74|25
1639604800000|2021-12-15 21:46:40|1979.8|1959.8|1978.07|1958.07|1979.8|1959.8|1978.07|1958.07|23
1639604810000|2021-12-15 21:46:50|1978.12|1958.12|1977.64|1957.64|1978.12|1958.12|1977.52|1957.52|11
1639604820000|2021-12-15 21:47:00|1977.68|1957.68|1977.01|1957.01|1977.68|1957.68|1977.01|1957.01|2
1639604830000|2021-12-15 21:47:10|1977.41|1957.41|1978.96|1958.96|1979.04|1959.04|1977.41|1957.41|28
1639604840000|2021-12-15 21:47:20|1978.95|1958.95|1980.66|1960.66|1980.68|1960.68|1978.95|1958.95|31
1639604850000|2021-12-15 21:47:30|1980.65|1960.65|1980.63|1960.63|1980.83|1960.83|1980.63|1960.63|28
1639604860000|2021-12-15 21:47:40|1980.62|1960.62|1979.84|1959.84|1980.62|1960.62|1979.84|1959.84|27
1639604870000|2021-12-15 21:47:50|1979.8|1959.8|1979.78|1959.78|1980.3|1960.3|1979.4|1959.4|37
1639604880000|2021-12-15 21:48:00|1979.77|1959.77|1980.69|1960.69|1980.84|1960.84|1979.71|1959.71|27
1639604890000|2021-12-15 21:48:10|1980.68|1960.68|1981.43|1961.43|1981.49|1961.49|1980.66|1960.66|24
1639604900000|2021-12-15 21:48:20|1981.41|1961.41|1982.57|1962.57|1982.57|1962.57|1981.21|1961.21|24
1639604910000|2021-12-15 21:48:30|1982.7|1962.7|1983.51|1963.51|1983.64|1963.64|1982.7|1962.7|8
1639604920000|2021-12-15 21:48:40|1983.49|1963.49|1982.88|1962.88|1983.49|1963.49|1982.82|1962.82|16
1639604930000|2021-12-15 21:48:50|1982.71|1962.71|1980.86|1960.86|1982.71|1962.71|1980.86|1960.86|16
1639604940000|2021-12-15 21:49:00|1980.91|1960.91|1978.3|1958.3|1980.91|1960.91|1978.3|1958.3|12
1639604950000|2021-12-15 21:49:10|1977.91|1957.91|1976.35|1956.35|1977.91|1957.91|1976.35|1956.35|39
1639604960000|2021-12-15 21:49:20|1976.34|1956.34|1975.79|1955.79|1976.34|1956.34|1974.76|1954.76|32
1639604970000|2021-12-15 21:49:30|1975.76|1955.76|1976.15|1956.15|1976.21|1956.21|1974.99|1954.99|32
1639604980000|2021-12-15 21:49:40|1976.14|1956.14|1975.48|1955.48|1976.48|1956.48|1975.48|1955.48|37
1639604990000|2021-12-15 21:49:50|1975.52|1955.52|1976.45|1956.45|1976.45|1956.45|1975.19|1955.19|35
1639605000000|2021-12-15 21:50:00|1976.07|1956.07|1976.46|1956.46|1976.5|1956.5|1976.07|1956.07|26
1639605010000|2021-12-15 21:50:10|1976.45|1956.45|1976.78|1956.78|1976.84|1956.84|1976.45|1956.45|16
1639605020000|2021-12-15 21:50:20|1977.17|1957.17|1978.68|1958.68|1978.88|1958.88|1977.17|1957.17|23
1639605030000|2021-12-15 21:50:30|1978.98|1958.98|1980.13|1960.13|1980.13|1960.13|1978.9|1958.9|26
1639605040000|2021-12-15 21:50:40|1980.48|1960.48|1979.96|1959.96|1980.48|1960.48|1979.66|1959.66|25
1639605050000|2021-12-15 21:50:50|1979.95|1959.95|1979.96|1959.96|1979.99|1959.99|1979.34|1959.34|21
1639605060000|2021-12-15 21:51:00|1979.94|1959.94|1981.42|1961.42|1981.42|1961.42|1979.92|1959.92|20
1639605070000|2021-12-15 21:51:10|1981.41|1961.41|1980.81|1960.81|1981.74|1961.74|1980.81|1960.81|15
1639605080000|2021-12-15 21:51:20|1980.73|1960.73|1980.77|1960.77|1980.96|1960.96|1980.73|1960.73|26
1639605090000|2021-12-15 21:51:30|1980.78|1960.78|1981.06|1961.06|1981.11|1961.11|1980.63|1960.63|18
1639605100000|2021-12-15 21:51:40|1981.09|1961.09|1979.22|1959.22|1981.13|1961.13|1979.22|1959.22|34
1639605110000|2021-12-15 21:51:50|1979.27|1959.27|1979.11|1959.11|1980.13|1960.13|1979.11|1959.11|26
1639605120000|2021-12-15 21:52:00|1979.16|1959.16|1978.95|1958.95|1979.65|1959.65|1978.85|1958.85|29
1639605130000|2021-12-15 21:52:10|1978.89|1958.89|1978.03|1958.03|1979.12|1959.12|1978.01|1958.01|29
1639605140000|2021-12-15 21:52:20|1978.02|1958.02|1978.23|1958.23|1978.51|1958.51|1978.02|1958.02|17
1639605150000|2021-12-15 21:52:30|1978.25|1958.25|1978.27|1958.27|1979.05|1959.05|1978.17|1958.17|30
1639605160000|2021-12-15 21:52:40|1978.24|1958.24|1978.35|1958.35|1978.47|1958.47|1978.17|1958.17|30
1639605170000|2021-12-15 21:52:50|1978.37|1958.37|1978.74|1958.74|1978.88|1958.88|1978.32|1958.32|35
1639605180000|2021-12-15 21:53:00|1978.7|1958.7|1979.08|1959.08|1979.1|1959.1|1978.62|1958.62|23
1639605190000|2021-12-15 21:53:10|1979.22|1959.22|1978.94|1958.94|1979.22|1959.22|1978.89|1958.89|6
1639605200000|2021-12-15 21:53:20|1978.82|1958.82|1979.47|1959.47|1979.49|1959.49|1978.82|1958.82|19
1639605210000|2021-12-15 21:53:30|1979.33|1959.33|1979.41|1959.41|1979.41|1959.41|1978.9|1958.9|15
1639605220000|2021-12-15 21:53:40|1979.45|1959.45|1981.78|1961.78|1982.24|1962.24|1979.42|1959.42|32
1639605230000|2021-12-15 21:53:50|1981.82|1961.82|1980.89|1960.89|1981.96|1961.96|1980.71|1960.71|32
1639605240000|2021-12-15 21:54:00|1980.88|1960.88|1980.14|1960.14|1980.88|1960.88|1980.02|1960.02|33
1639605250000|2021-12-15 21:54:10|1980.12|1960.12|1980.54|1960.54|1980.67|1960.67|1979.44|1959.44|33
1639605260000|2021-12-15 21:54:20|1980.59|1960.59|1981.4|1961.4|1981.85|1961.85|1980.55|1960.55|27
1639605270000|2021-12-15 21:54:30|1981.41|1961.41|1981.35|1961.35|1981.58|1961.58|1980.91|1960.91|29
1639605280000|2021-12-15 21:54:40|1981.34|1961.34|1981.54|1961.54|1981.57|1961.57|1981.01|1961.01|21
1639605290000|2021-12-15 21:54:50|1981.52|1961.52|1984.67|1964.67|1984.67|1964.67|1981.52|1961.52|28
1639605300000|2021-12-15 21:55:00|1984.75|1964.75|1985.84|1965.84|1985.9|1965.9|1984.75|1964.75|23
1639605310000|2021-12-15 21:55:10|1985.83|1965.83|1986.02|1966.02|1986.04|1966.04|1985.75|1965.75|19
1639605320000|2021-12-15 21:55:20|1986|1966|1986.13|1966.13|1986.24|1966.24|1985.97|1965.97|13
1639605330000|2021-12-15 21:55:30|1986.17|1966.17|1986.62|1966.62|1986.7|1966.7|1986.14|1966.14|22
1639605340000|2021-12-15 21:55:40|1986.57|1966.57|1985.85|1965.85|1986.73|1966.73|1985.68|1965.68|31
1639605350000|2021-12-15 21:55:50|1985.2|1965.2|1982.81|1962.81|1985.2|1965.2|1982.6|1962.6|31
1639605360000|2021-12-15 21:56:00|1982.82|1962.82|1983.46|1963.46|1983.5|1963.5|1982.63|1962.63|29
1639605370000|2021-12-15 21:56:10|1983.45|1963.45|1981.84|1961.84|1983.45|1963.45|1981.84|1961.84|30
1639605380000|2021-12-15 21:56:20|1981.9|1961.9|1980.32|1960.32|1982.07|1962.07|1980.32|1960.32|32
1639605390000|2021-12-15 21:56:30|1980.38|1960.38|1980.28|1960.28|1980.5|1960.5|1980.16|1960.16|29
1639605400000|2021-12-15 21:56:40|1980.31|1960.31|1985.91|1965.91|1985.91|1965.91|1980.29|1960.29|36
1639605410000|2021-12-15 21:56:50|1986.74|1966.74|1989.1|1969.1|1989.32|1969.32|1986.74|1966.74|28
1639605420000|2021-12-15 21:57:00|1989.12|1969.12|1988.18|1968.18|1989.49|1969.49|1988.18|1968.18|21
1639605430000|2021-12-15 21:57:10|1988.13|1968.13|1988.02|1968.02|1988.13|1968.13|1987.56|1967.56|19
1639605440000|2021-12-15 21:57:20|1988.01|1968.01|1987.88|1967.88|1988.15|1968.15|1987.41|1967.41|27
1639605450000|2021-12-15 21:57:30|1987.87|1967.87|1987.37|1967.37|1987.87|1967.87|1987.37|1967.37|33
1639605460000|2021-12-15 21:57:40|1987.29|1967.29|1986.64|1966.64|1987.29|1967.29|1986.61|1966.61|25
1639605470000|2021-12-15 21:57:50|1986.65|1966.65|1986.03|1966.03|1986.65|1966.65|1986.03|1966.03|9
1639605480000|2021-12-15 21:58:00|1986.04|1966.04|1986.6|1966.6|1986.6|1966.6|1985.66|1965.66|23
1639605490000|2021-12-15 21:58:10|1986.97|1966.97|1986.74|1966.74|1987.28|1967.28|1986.56|1966.56|33
1639605500000|2021-12-15 21:58:20|1986.83|1966.83|1986.4|1966.4|1986.83|1966.83|1986.12|1966.12|31
1639605510000|2021-12-15 21:58:30|1986.26|1966.26|1985.58|1965.58|1986.37|1966.37|1985.32|1965.32|19
1639605520000|2021-12-15 21:58:40|1985.63|1965.63|1987.42|1967.42|1987.57|1967.57|1985.62|1965.62|38
1639605530000|2021-12-15 21:58:50|1987.68|1967.68|1987.27|1967.27|1988.05|1968.05|1987.22|1967.22|24
1639605540000|2021-12-15 21:59:00|1987.58|1967.58|1988.44|1968.44|1988.44|1968.44|1987.58|1967.58|7
1639605550000|2021-12-15 21:59:10|1988.45|1968.45|1989.41|1969.41|1989.58|1969.58|1988.45|1968.45|16
1639605560000|2021-12-15 21:59:20|1989.45|1969.45|1987.95|1967.95|1989.54|1969.54|1987.92|1967.92|28
1639605570000|2021-12-15 21:59:30|1988.1|1968.1|1987.51|1967.51|1988.27|1968.27|1987.42|1967.42|21
1639605580000|2021-12-15 21:59:40|1987.5|1967.5|1986.78|1966.78|1987.5|1967.5|1986.77|1966.77|15
1639605590000|2021-12-15 21:59:50|1986.65|1966.65|1986.5|1966.5|1986.7|1966.7|1986.41|1966.41|10
1639605600000|2021-12-15 22:00:00|1986.49|1966.49|1987.6|1967.6|1987.63|1967.63|1986.01|1966.01|31
1639605610000|2021-12-15 22:00:10|1987.59|1967.59|1988.69|1968.69|1988.77|1968.77|1987.54|1967.54|16
1639605620000|2021-12-15 22:00:20|1988.78|1968.78|1988.32|1968.32|1988.9|1968.9|1988.32|1968.32|12
1639605630000|2021-12-15 22:00:30|1988.22|1968.22|1989.43|1969.43|1989.43|1969.43|1988.1|1968.1|25
1639605640000|2021-12-15 22:00:40|1989.76|1969.76|1989.74|1969.74|1989.76|1969.76|1989.6|1969.6|31
1639605650000|2021-12-15 22:00:50|1989.73|1969.73|1988.61|1968.61|1989.77|1969.77|1988.61|1968.61|29
1639605660000|2021-12-15 22:01:00|1988.6|1968.6|1989.68|1969.68|1989.68|1969.68|1988.6|1968.6|28
1639605670000|2021-12-15 22:01:10|1989.67|1969.67|1989.28|1969.28|1990.7|1970.7|1989.28|1969.28|17
1639605680000|2021-12-15 22:01:20|1989.23|1969.23|1984.4|1964.4|1989.27|1969.27|1984.4|1964.4|33
1639605690000|2021-12-15 22:01:30|1984.48|1964.48|1986.54|1966.54|1986.54|1966.54|1984.37|1964.37|29
1639605700000|2021-12-15 22:01:40|1986.68|1966.68|1987.79|1967.79|1987.79|1967.79|1986.67|1966.67|24
1639605710000|2021-12-15 22:01:50|1987.78|1967.78|1988.25|1968.25|1988.42|1968.42|1987.77|1967.77|25
1639605720000|2021-12-15 22:02:00|1988.28|1968.28|1988.55|1968.55|1988.57|1968.57|1987.91|1967.91|32
1639605730000|2021-12-15 22:02:10|1988.57|1968.57|1988.66|1968.66|1988.71|1968.71|1988.48|1968.48|20
1639605740000|2021-12-15 22:02:20|1988.63|1968.63|1988.58|1968.58|1988.67|1968.67|1988.57|1968.57|18
1639605750000|2021-12-15 22:02:30|1988.63|1968.63|1988.65|1968.65|1988.65|1968.65|1988.61|1968.61|8
1639605760000|2021-12-15 22:02:40|1988.64|1968.64|1989.2|1969.2|1989.2|1969.2|1988.64|1968.64|23
1639605770000|2021-12-15 22:02:50|1989.22|1969.22|1988.48|1968.48|1989.22|1969.22|1988.47|1968.47|14
1639605780000|2021-12-15 22:03:00|1988.49|1968.49|1988.5|1968.5|1988.51|1968.51|1988.48|1968.48|10
1639605790000|2021-12-15 22:03:10|1988.49|1968.49|1988.05|1968.05|1988.51|1968.51|1988.02|1968.02|10
1639605800000|2021-12-15 22:03:20|1988.04|1968.04|1988.06|1968.06|1988.09|1968.09|1988.02|1968.02|16
1639605810000|2021-12-15 22:03:30|1987.91|1967.91|1986.79|1966.79|1987.91|1967.91|1986.1|1966.1|28
1639605820000|2021-12-15 22:03:40|1987.35|1967.35|1988.11|1968.11|1988.11|1968.11|1987.35|1967.35|14
1639605830000|2021-12-15 22:03:50|1988.14|1968.14|1987.52|1967.52|1988.14|1968.14|1987.52|1967.52|12
1639605840000|2021-12-15 22:04:00|1987.47|1967.47|1986.11|1966.11|1987.48|1967.48|1986.06|1966.06|25
1639605850000|2021-12-15 22:04:10|1986.1|1966.1|1985.89|1965.89|1986.11|1966.11|1985.86|1965.86|12
1639605860000|2021-12-15 22:04:20|1985.86|1965.86|1985.49|1965.49|1985.94|1965.94|1985.48|1965.48|23
1639605870000|2021-12-15 22:04:30|1985.52|1965.52|1984.63|1964.63|1985.52|1965.52|1984.59|1964.59|29
1639605880000|2021-12-15 22:04:40|1984.66|1964.66|1984.41|1964.41|1984.8|1964.8|1984.38|1964.38|27
1639605890000|2021-12-15 22:04:50|1984.4|1964.4|1985.26|1965.26|1985.68|1965.68|1983.98|1963.98|30
1639605900000|2021-12-15 22:05:00|1985.22|1965.22|1984.86|1964.86|1985.35|1965.35|1984.75|1964.75|24
1639605910000|2021-12-15 22:05:10|1984.85|1964.85|1985.03|1965.03|1985.43|1965.43|1984.85|1964.85|20
1639605920000|2021-12-15 22:05:20|1984.94|1964.94|1984.78|1964.78|1985|1965|1984.71|1964.71|16
1639605930000|2021-12-15 22:05:30|1984.77|1964.77|1984.61|1964.61|1984.89|1964.89|1984.6|1964.6|25
1639605940000|2021-12-15 22:05:40|1984.6|1964.6|1983.62|1963.62|1984.63|1964.63|1983.62|1963.62|9
1639605950000|2021-12-15 22:05:50|1983.67|1963.67|1980.69|1960.69|1983.67|1963.67|1980.69|1960.69|30
1639605960000|2021-12-15 22:06:00|1980.7|1960.7|1980.76|1960.76|1980.84|1960.84|1980.49|1960.49|27
1639605970000|2021-12-15 22:06:10|1980.49|1960.49|1980.15|1960.15|1980.61|1960.61|1979.93|1959.93|12
1639605980000|2021-12-15 22:06:20|1980.21|1960.21|1981.2|1961.2|1981.48|1961.48|1980.21|1960.21|27
1639605990000|2021-12-15 22:06:30|1981.01|1961.01|1982.63|1962.63|1982.7|1962.7|1981.01|1961.01|21
1639606000000|2021-12-15 22:06:40|1982.66|1962.66|1983.24|1963.24|1983.24|1963.24|1982.66|1962.66|20
1639606010000|2021-12-15 22:06:50|1983.23|1963.23|1983.83|1963.83|1983.83|1963.83|1983.23|1963.23|14
1639606020000|2021-12-15 22:07:00|1983.82|1963.82|1985.27|1965.27|1985.44|1965.44|1983.82|1963.82|25
1639606030000|2021-12-15 22:07:10|1985.35|1965.35|1984.89|1964.89|1985.43|1965.43|1984.88|1964.88|19
1639606040000|2021-12-15 22:07:20|1984.92|1964.92|1983.9|1963.9|1985.3|1965.3|1983.86|1963.86|24
1639606050000|2021-12-15 22:07:30|1983.93|1963.93|1982.54|1962.54|1983.94|1963.94|1982.53|1962.53|13
1639606060000|2021-12-15 22:07:40|1982.55|1962.55|1983.53|1963.53|1983.59|1963.59|1982.41|1962.41|18
1639606070000|2021-12-15 22:07:50|1984.04|1964.04|1983.54|1963.54|1984.07|1964.07|1983.54|1963.54|10
1639606080000|2021-12-15 22:08:00|1983.41|1963.41|1983.66|1963.66|1983.66|1963.66|1983.41|1963.41|5
1639606090000|2021-12-15 22:08:10|1983.68|1963.68|1983.77|1963.77|1983.79|1963.79|1983.63|1963.63|11
1639606100000|2021-12-15 22:08:20|1983.79|1963.79|1984.73|1964.73|1984.73|1964.73|1983.79|1963.79|14
1639606110000|2021-12-15 22:08:30|1984.74|1964.74|1985.63|1965.63|1985.67|1965.67|1984.74|1964.74|21
1639606120000|2021-12-15 22:08:40|1985.96|1965.96|1986.12|1966.12|1986.12|1966.12|1985.96|1965.96|6
1639606130000|2021-12-15 22:08:50|1986.07|1966.07|1985.51|1965.51|1986.14|1966.14|1985.5|1965.5|6
1639606140000|2021-12-15 22:09:00|1985.52|1965.52|1985.93|1965.93|1985.93|1965.93|1985.52|1965.52|6
1639606150000|2021-12-15 22:09:10|1986.1|1966.1|1986.15|1966.15|1986.24|1966.24|1986.1|1966.1|6
1639606160000|2021-12-15 22:09:20|1986.24|1966.24|1985.86|1965.86|1987.81|1967.81|1985.86|1965.86|21
1639606170000|2021-12-15 22:09:30|1985.85|1965.85|1985.9|1965.9|1985.94|1965.94|1985.82|1965.82|14
1639606180000|2021-12-15 22:09:40|1985.94|1965.94|1985.78|1965.78|1985.94|1965.94|1985.51|1965.51|21
1639606190000|2021-12-15 22:09:50|1985.7|1965.7|1984.91|1964.91|1985.7|1965.7|1984.91|1964.91|13
1639606200000|2021-12-15 22:10:00|1984.73|1964.73|1983.71|1963.71|1984.77|1964.77|1983.71|1963.71|9
1639606210000|2021-12-15 22:10:10|1983.68|1963.68|1983.7|1963.7|1983.96|1963.96|1983.5|1963.5|13
1639606220000|2021-12-15 22:10:20|1983.87|1963.87|1984.05|1964.05|1984.69|1964.69|1983.86|1963.86|23
1639606230000|2021-12-15 22:10:30|1984.1|1964.1|1985.75|1965.75|1985.75|1965.75|1983.42|1963.42|20
1639606240000|2021-12-15 22:10:40|1985.82|1965.82|1986.83|1966.83|1986.83|1966.83|1985.82|1965.82|16
1639606250000|2021-12-15 22:10:50|1987.21|1967.21|1986.98|1966.98|1987.27|1967.27|1986.98|1966.98|10
1639606260000|2021-12-15 22:11:00|1987.27|1967.27|1987.23|1967.23|1987.33|1967.33|1987.11|1967.11|14
1639606270000|2021-12-15 22:11:10|1987.29|1967.29|1987.72|1967.72|1987.84|1967.84|1987.12|1967.12|15
1639606280000|2021-12-15 22:11:20|1987.65|1967.65|1987.18|1967.18|1987.8|1967.8|1987.18|1967.18|15
1639606290000|2021-12-15 22:11:30|1987.2|1967.2|1987.76|1967.76|1987.76|1967.76|1987.18|1967.18|11
1639606300000|2021-12-15 22:11:40|1987.65|1967.65|1987.69|1967.69|1987.86|1967.86|1987.65|1967.65|9
1639606310000|2021-12-15 22:11:50|1987.67|1967.67|1988.76|1968.76|1988.76|1968.76|1987.65|1967.65|13
1639606330000|2021-12-15 22:12:10|1988.75|1968.75|1987.92|1967.92|1988.75|1968.75|1987.85|1967.85|18
1639606340000|2021-12-15 22:12:20|1987.91|1967.91|1985.64|1965.64|1988.29|1968.29|1985.64|1965.64|29
1639606350000|2021-12-15 22:12:30|1985.48|1965.48|1983.76|1963.76|1985.48|1965.48|1983.7|1963.7|28
1639606360000|2021-12-15 22:12:40|1983.68|1963.68|1985.85|1965.85|1985.85|1965.85|1983.49|1963.49|32
1639606370000|2021-12-15 22:12:50|1985.8|1965.8|1988.01|1968.01|1988.22|1968.22|1985.78|1965.78|18
1639606380000|2021-12-15 22:13:00|1987.82|1967.82|1987.97|1967.97|1987.97|1967.97|1987.82|1967.82|2
1639606390000|2021-12-15 22:13:10|1987.96|1967.96|1988.98|1968.98|1988.98|1968.98|1987.96|1967.96|21
1639606400000|2021-12-15 22:13:20|1989.47|1969.47|1990.03|1970.03|1990.03|1970.03|1989.47|1969.47|4
1639606410000|2021-12-15 22:13:30|1989.92|1969.92|1988.89|1968.89|1990.33|1970.33|1988.89|1968.89|9
1639606420000|2021-12-15 22:13:40|1988.93|1968.93|1988.38|1968.38|1989.73|1969.73|1988.14|1968.14|26
1639606430000|2021-12-15 22:13:50|1988.72|1968.72|1986.7|1966.7|1988.72|1968.72|1986.59|1966.59|24
1639606440000|2021-12-15 22:14:00|1986.72|1966.72|1984.62|1964.62|1986.92|1966.92|1984.62|1964.62|36
1639606450000|2021-12-15 22:14:10|1984.69|1964.69|1983.22|1963.22|1984.69|1964.69|1983.22|1963.22|36
1639606460000|2021-12-15 22:14:20|1983.82|1963.82|1984.77|1964.77|1985.1|1965.1|1983.82|1963.82|20
1639606470000|2021-12-15 22:14:30|1984.93|1964.93|1984.65|1964.65|1985.04|1965.04|1984.65|1964.65|24
1639606480000|2021-12-15 22:14:40|1984.63|1964.63|1984.77|1964.77|1985.09|1965.09|1984.63|1964.63|22
1639606490000|2021-12-15 22:14:50|1984.72|1964.72|1984.3|1964.3|1985.05|1965.05|1984.3|1964.3|34
1639606500000|2021-12-15 22:15:00|1984.29|1964.29|1984.2|1964.2|1984.32|1964.32|1984.13|1964.13|24
1639606510000|2021-12-15 22:15:10|1984.16|1964.16|1983.95|1963.95|1984.16|1964.16|1983.87|1963.87|22
1639606520000|2021-12-15 22:15:20|1983.9|1963.9|1983.82|1963.82|1984.04|1964.04|1983.82|1963.82|17
1639606530000|2021-12-15 22:15:30|1983.89|1963.89|1983.18|1963.18|1984.13|1964.13|1983.15|1963.15|27
1639606540000|2021-12-15 22:15:40|1983.17|1963.17|1983.5|1963.5|1983.5|1963.5|1982.39|1962.39|4
1639606550000|2021-12-15 22:15:50|1983.55|1963.55|1983.86|1963.86|1983.86|1963.86|1982.74|1962.74|17
1639606560000|2021-12-15 22:16:00|1983.85|1963.85|1985.48|1965.48|1985.48|1965.48|1983.8|1963.8|27
1639606570000|2021-12-15 22:16:10|1985.33|1965.33|1985.57|1965.57|1985.57|1965.57|1985.33|1965.33|12
1639606580000|2021-12-15 22:16:20|1985.63|1965.63|1988.09|1968.09|1988.09|1968.09|1985.63|1965.63|19
1639606590000|2021-12-15 22:16:30|1988.44|1968.44|1988.24|1968.24|1988.65|1968.65|1988.24|1968.24|3
1639606600000|2021-12-15 22:16:40|1988.22|1968.22|1987.87|1967.87|1988.62|1968.62|1987.81|1967.81|26
1639606610000|2021-12-15 22:16:50|1987.78|1967.78|1987.19|1967.19|1988|1968|1987.19|1967.19|23
1639606620000|2021-12-15 22:17:00|1987.13|1967.13|1986.39|1966.39|1987.13|1967.13|1986.19|1966.19|27
1639606630000|2021-12-15 22:17:10|1986.42|1966.42|1987.55|1967.55|1987.55|1967.55|1986.42|1966.42|27
1639606640000|2021-12-15 22:17:20|1987.72|1967.72|1988.41|1968.41|1988.56|1968.56|1987.55|1967.55|23
1639606650000|2021-12-15 22:17:30|1988.53|1968.53|1987.9|1967.9|1988.78|1968.78|1987.9|1967.9|20
1639606660000|2021-12-15 22:17:40|1987.79|1967.79|1986.82|1966.82|1987.84|1967.84|1986.81|1966.81|19
1639606670000|2021-12-15 22:17:50|1986.81|1966.81|1986.75|1966.75|1986.9|1966.9|1986.58|1966.58|16
1639606680000|2021-12-15 22:18:00|1986.73|1966.73|1986.39|1966.39|1986.73|1966.73|1986.39|1966.39|14
1639606690000|2021-12-15 22:18:10|1986.38|1966.38|1985.98|1965.98|1986.38|1966.38|1985.98|1965.98|14
1639606700000|2021-12-15 22:18:20|1985.93|1965.93|1984.51|1964.51|1985.94|1965.94|1984.48|1964.48|15
1639606710000|2021-12-15 22:18:30|1984.73|1964.73|1984.88|1964.88|1984.88|1964.88|1984.51|1964.51|7
1639606720000|2021-12-15 22:18:40|1984.92|1964.92|1986.96|1966.96|1987.37|1967.37|1984.92|1964.92|24
1639606730000|2021-12-15 22:18:50|1986.95|1966.95|1987.6|1967.6|1987.6|1967.6|1986.95|1966.95|9
1639606740000|2021-12-15 22:19:00|1987.61|1967.61|1988.79|1968.79|1989.05|1969.05|1987.61|1967.61|25
1639606750000|2021-12-15 22:19:10|1988.76|1968.76|1988.76|1968.76|1988.82|1968.82|1988.76|1968.76|3
1639606760000|2021-12-15 22:19:20|1988.71|1968.71|1987.72|1967.72|1988.71|1968.71|1987.72|1967.72|24
1639606770000|2021-12-15 22:19:30|1987.74|1967.74|1986.12|1966.12|1987.74|1967.74|1986.12|1966.12|14
1639606780000|2021-12-15 22:19:40|1986.1|1966.1|1984.89|1964.89|1986.27|1966.27|1984.89|1964.89|18
1639606790000|2021-12-15 22:19:50|1984.88|1964.88|1984.91|1964.91|1985.01|1965.01|1984.88|1964.88|16
1639606800000|2021-12-15 22:20:00|1984.67|1964.67|1985.58|1965.58|1985.58|1965.58|1984.67|1964.67|8
1639606810000|2021-12-15 22:20:10|1985.57|1965.57|1985.03|1965.03|1985.57|1965.57|1984.6|1964.6|17
1639606820000|2021-12-15 22:20:20|1985.17|1965.17|1985.44|1965.44|1985.56|1965.56|1984.92|1964.92|21
1639606830000|2021-12-15 22:20:30|1985.56|1965.56|1985.66|1965.66|1985.67|1965.67|1985.48|1965.48|18
1639606840000|2021-12-15 22:20:40|1985.58|1965.58|1985.56|1965.56|1985.67|1965.67|1985.54|1965.54|19
1639606850000|2021-12-15 22:20:50|1985.62|1965.62|1985.73|1965.73|1985.73|1965.73|1985.58|1965.58|19
1639606860000|2021-12-15 22:21:00|1985.72|1965.72|1985.72|1965.72|1985.83|1965.83|1985.6|1965.6|21
1639606870000|2021-12-15 22:21:10|1985.76|1965.76|1985.61|1965.61|1985.76|1965.76|1985.61|1965.61|10
1639606880000|2021-12-15 22:21:20|1985.65|1965.65|1985.56|1965.56|1985.73|1965.73|1985.53|1965.53|20
1639606890000|2021-12-15 22:21:30|1985.55|1965.55|1985.56|1965.56|1985.56|1965.56|1985.1|1965.1|21
1639606900000|2021-12-15 22:21:40|1985.59|1965.59|1983.88|1963.88|1985.59|1965.59|1983.88|1963.88|20
1639606910000|2021-12-15 22:21:50|1983.89|1963.89|1984.58|1964.58|1984.74|1964.74|1983.89|1963.89|24
1639606920000|2021-12-15 22:22:00|1984.56|1964.56|1984.55|1964.55|1984.58|1964.58|1984.49|1964.49|18
1639606930000|2021-12-15 22:22:10|1984.54|1964.54|1984.45|1964.45|1984.54|1964.54|1984.45|1964.45|6
1639606940000|2021-12-15 22:22:20|1984.41|1964.41|1984.41|1964.41|1984.41|1964.41|1984.41|1964.41|1
1639606950000|2021-12-15 22:22:30|1984.39|1964.39|1984.39|1964.39|1984.41|1964.41|1984.39|1964.39|5
1639606960000|2021-12-15 22:22:40|1984.45|1964.45|1984.42|1964.42|1984.46|1964.46|1983.92|1963.92|10
1639606970000|2021-12-15 22:22:50|1984.46|1964.46|1984.45|1964.45|1984.49|1964.49|1984.41|1964.41|12
1639606980000|2021-12-15 22:23:00|1984.49|1964.49|1984.39|1964.39|1984.59|1964.59|1984.32|1964.32|19
1639606990000|2021-12-15 22:23:10|1984.42|1964.42|1983.68|1963.68|1984.42|1964.42|1983.68|1963.68|23
1639607000000|2021-12-15 22:23:20|1983.7|1963.7|1982.85|1962.85|1983.7|1963.7|1982.85|1962.85|14
1639607010000|2021-12-15 22:23:30|1982.93|1962.93|1982.21|1962.21|1982.93|1962.93|1982.21|1962.21|6
1639607020000|2021-12-15 22:23:40|1981.2|1961.2|1981.83|1961.83|1982.05|1962.05|1981.2|1961.2|13
1639607030000|2021-12-15 22:23:50|1981.8|1961.8|1981.95|1961.95|1981.95|1961.95|1981.67|1961.67|3
1639607040000|2021-12-15 22:24:00|1981.82|1961.82|1981.92|1961.92|1981.92|1961.92|1981.77|1961.77|4
1639607050000|2021-12-15 22:24:10|1982.37|1962.37|1982.66|1962.66|1982.66|1962.66|1982.37|1962.37|8
1639607060000|2021-12-15 22:24:20|1982.56|1962.56|1982.63|1962.63|1982.67|1962.67|1982.39|1962.39|10
1639607070000|2021-12-15 22:24:30|1982.12|1962.12|1984.19|1964.19|1984.19|1964.19|1982.05|1962.05|9
1639607080000|2021-12-15 22:24:40|1984.37|1964.37|1984.24|1964.24|1984.83|1964.83|1984.15|1964.15|5
1639607090000|2021-12-15 22:24:50|1983.95|1963.95|1984.58|1964.58|1984.58|1964.58|1983.83|1963.83|17
1639607100000|2021-12-15 22:25:00|1984.71|1964.71|1984.37|1964.37|1984.85|1964.85|1984.37|1964.37|18
1639607110000|2021-12-15 22:25:10|1984.38|1964.38|1984.74|1964.74|1984.74|1964.74|1984.37|1964.37|19
1639607120000|2021-12-15 22:25:20|1984.47|1964.47|1984.5|1964.5|1984.89|1964.89|1984.46|1964.46|16
1639607130000|2021-12-15 22:25:30|1984.46|1964.46|1984.49|1964.49|1984.55|1964.55|1984.46|1964.46|15
1639607140000|2021-12-15 22:25:40|1984.45|1964.45|1984.05|1964.05|1984.48|1964.48|1984.05|1964.05|23
1639607150000|2021-12-15 22:25:50|1984.07|1964.07|1984.33|1964.33|1984.48|1964.48|1984.07|1964.07|16
1639607160000|2021-12-15 22:26:00|1984.41|1964.41|1983.98|1963.98|1984.45|1964.45|1983.98|1963.98|18
1639607170000|2021-12-15 22:26:10|1983.97|1963.97|1981|1961|1984|1964|1981|1961|29
1639607180000|2021-12-15 22:26:20|1980.35|1960.35|1981.5|1961.5|1981.5|1961.5|1980.35|1960.35|20
1639607190000|2021-12-15 22:26:30|1981.66|1961.66|1982.82|1962.82|1983.07|1963.07|1981.5|1961.5|21
1639607200000|2021-12-15 22:26:40|1982.62|1962.62|1980.19|1960.19|1982.94|1962.94|1980.16|1960.16|34
1639607210000|2021-12-15 22:26:50|1980.16|1960.16|1979.7|1959.7|1980.46|1960.46|1979.44|1959.44|18
1639607220000|2021-12-15 22:27:00|1979.65|1959.65|1980.54|1960.54|1980.64|1960.64|1979.65|1959.65|7
1639607230000|2021-12-15 22:27:10|1980.55|1960.55|1980.42|1960.42|1980.63|1960.63|1980.4|1960.4|18
1639607240000|2021-12-15 22:27:20|1980.41|1960.41|1979.42|1959.42|1980.41|1960.41|1979.36|1959.36|22
1639607250000|2021-12-15 22:27:30|1979.38|1959.38|1979.71|1959.71|1979.71|1959.71|1979.35|1959.35|6
1639607260000|2021-12-15 22:27:40|1979.47|1959.47|1979.71|1959.71|1979.71|1959.71|1979.29|1959.29|4
1639607270000|2021-12-15 22:27:50|1979.29|1959.29|1979.18|1959.18|1979.29|1959.29|1979|1959|5
1639607280000|2021-12-15 22:28:00|1979.19|1959.19|1979.23|1959.23|1979.23|1959.23|1979.19|1959.19|2
1639607290000|2021-12-15 22:28:10|1979.7|1959.7|1978.23|1958.23|1979.7|1959.7|1978.23|1958.23|11
1639607300000|2021-12-15 22:28:20|1978.34|1958.34|1977.7|1957.7|1978.34|1958.34|1977.7|1957.7|3
1639607310000|2021-12-15 22:28:30|1977.64|1957.64|1978.2|1958.2|1978.2|1958.2|1977.64|1957.64|3
1639607320000|2021-12-15 22:28:40|1978.18|1958.18|1977.49|1957.49|1978.18|1958.18|1977.47|1957.47|17
1639607330000|2021-12-15 22:28:50|1977.42|1957.42|1976.72|1956.72|1977.6|1957.6|1976.72|1956.72|19
1639607340000|2021-12-15 22:29:00|1976.47|1956.47|1976.09|1956.09|1976.94|1956.94|1976.09|1956.09|27
1639607350000|2021-12-15 22:29:10|1976.08|1956.08|1976.36|1956.36|1976.37|1956.37|1976.05|1956.05|14
1639607360000|2021-12-15 22:29:20|1976.48|1956.48|1976.19|1956.19|1976.48|1956.48|1976.07|1956.07|5
1639607370000|2021-12-15 22:29:30|1976.14|1956.14|1976.06|1956.06|1976.14|1956.14|1976.05|1956.05|4
1639607380000|2021-12-15 22:29:40|1976.15|1956.15|1975.82|1955.82|1976.2|1956.2|1975.82|1955.82|7
1639607390000|2021-12-15 22:29:50|1975.68|1955.68|1975.61|1955.61|1975.68|1955.68|1975.55|1955.55|17
1639607400000|2021-12-15 22:30:00|1975.6|1955.6|1975.59|1955.59|1975.6|1955.6|1975.52|1955.52|9
1639607410000|2021-12-15 22:30:10|1975.58|1955.58|1975.01|1955.01|1975.58|1955.58|1975.01|1955.01|11
1639607420000|2021-12-15 22:30:20|1975.02|1955.02|1973.73|1953.73|1975.27|1955.27|1973.73|1953.73|11
1639607430000|2021-12-15 22:30:30|1973.31|1953.31|1973.73|1953.73|1973.93|1953.93|1973.27|1953.27|8
1639607440000|2021-12-15 22:30:40|1973.5|1953.5|1973.73|1953.73|1973.73|1953.73|1973.5|1953.5|2
1639607450000|2021-12-15 22:30:50|1973.93|1953.93|1973.72|1953.72|1973.93|1953.93|1973.72|1953.72|2
1639607460000|2021-12-15 22:31:00|1973.29|1953.29|1973.72|1953.72|1973.8|1953.8|1973.29|1953.29|5
1639607470000|2021-12-15 22:31:10|1973.15|1953.15|1973.15|1953.15|1973.15|1953.15|1973.15|1953.15|1
1639607490000|2021-12-15 22:31:30|1973.24|1953.24|1973.73|1953.73|1973.87|1953.87|1973.24|1953.24|6
1639607500000|2021-12-15 22:31:40|1973.66|1953.66|1974.09|1954.09|1974.09|1954.09|1973.66|1953.66|2
1639607510000|2021-12-15 22:31:50|1973.63|1953.63|1973.57|1953.57|1973.64|1953.64|1973.57|1953.57|3
1639607520000|2021-12-15 22:32:00|1973.81|1953.81|1974.8|1954.8|1974.8|1954.8|1973.75|1953.75|14
1639607530000|2021-12-15 22:32:10|1975.92|1955.92|1976.65|1956.65|1976.65|1956.65|1975.35|1955.35|17
1639607540000|2021-12-15 22:32:20|1976.99|1956.99|1976.99|1956.99|1976.99|1956.99|1976.99|1956.99|1
1639607550000|2021-12-15 22:32:30|1977.27|1957.27|1976.6|1956.6|1977.31|1957.31|1976.51|1956.51|15
1639607560000|2021-12-15 22:32:40|1976.63|1956.63|1974.7|1954.7|1976.63|1956.63|1974.7|1954.7|17
1639607570000|2021-12-15 22:32:50|1974.69|1954.69|1974.07|1954.07|1974.74|1954.74|1974.07|1954.07|14
1639607580000|2021-12-15 22:33:00|1974.06|1954.06|1974.07|1954.07|1974.15|1954.15|1974.06|1954.06|20
1639607590000|2021-12-15 22:33:10|1974.08|1954.08|1973.49|1953.49|1974.21|1954.21|1973.49|1953.49|12
1639607600000|2021-12-15 22:33:20|1973.48|1953.48|1973.41|1953.41|1973.48|1953.48|1973.41|1953.41|5
1639607610000|2021-12-15 22:33:30|1973.43|1953.43|1973.48|1953.48|1973.51|1953.51|1973.37|1953.37|14
1639607620000|2021-12-15 22:33:40|1973.52|1953.52|1973.53|1953.53|1973.53|1953.53|1973.46|1953.46|7
1639607630000|2021-12-15 22:33:50|1973.52|1953.52|1973.51|1953.51|1973.65|1953.65|1973.5|1953.5|7
1639607640000|2021-12-15 22:34:00|1973.52|1953.52|1973.79|1953.79|1973.8|1953.8|1973.33|1953.33|5
1639607650000|2021-12-15 22:34:10|1973.81|1953.81|1973.74|1953.74|1974.3|1954.3|1973.74|1953.74|4
1639607660000|2021-12-15 22:34:20|1973.7|1953.7|1973.79|1953.79|1973.8|1953.8|1973.39|1953.39|15
1639607670000|2021-12-15 22:34:30|1973.4|1953.4|1971.29|1951.29|1973.4|1953.4|1971.16|1951.16|17
1639607680000|2021-12-15 22:34:40|1971.27|1951.27|1970.38|1950.38|1971.61|1951.61|1969.42|1949.42|15
1639607690000|2021-12-15 22:34:50|1969.42|1949.42|1969.32|1949.32|1970.48|1950.48|1969.32|1949.32|4
1639607700000|2021-12-15 22:35:00|1969.38|1949.38|1968.98|1948.98|1969.38|1949.38|1968.73|1948.73|13
1639607710000|2021-12-15 22:35:10|1968.64|1948.64|1969.09|1949.09|1969.09|1949.09|1968.64|1948.64|3
1639607720000|2021-12-15 22:35:20|1969.01|1949.01|1969|1949|1969.01|1949.01|1969|1949|2
1639607730000|2021-12-15 22:35:30|1968.64|1948.64|1969.05|1949.05|1969.05|1949.05|1968.64|1948.64|4
1639607740000|2021-12-15 22:35:40|1968.56|1948.56|1968.96|1948.96|1968.98|1948.98|1968.56|1948.56|8
1639607750000|2021-12-15 22:35:50|1968.94|1948.94|1968.62|1948.62|1968.95|1948.95|1968.62|1948.62|7
1639607760000|2021-12-15 22:36:00|1968.76|1948.76|1968.74|1948.74|1968.89|1948.89|1968.55|1948.55|26
1639607770000|2021-12-15 22:36:10|1968.85|1948.85|1968.99|1948.99|1969.17|1949.17|1968.82|1948.82|16
1639607780000|2021-12-15 22:36:20|1968.98|1948.98|1968.89|1948.89|1969.12|1949.12|1968.89|1948.89|15
1639607790000|2021-12-15 22:36:30|1968.94|1948.94|1968.94|1948.94|1968.95|1948.95|1968.93|1948.93|11
1639607800000|2021-12-15 22:36:40|1968.87|1948.87|1968.98|1948.98|1969.02|1949.02|1968.83|1948.83|8
1639607810000|2021-12-15 22:36:50|1968.7|1948.7|1968.4|1948.4|1968.76|1948.76|1968.35|1948.35|20
1639607820000|2021-12-15 22:37:00|1968.41|1948.41|1968.63|1948.63|1968.65|1948.65|1968.41|1948.41|14
1639607830000|2021-12-15 22:37:10|1968.61|1948.61|1968.71|1948.71|1968.77|1948.77|1968.44|1948.44|19
1639607840000|2021-12-15 22:37:20|1968.67|1948.67|1968.41|1948.41|1968.8|1948.8|1968.33|1948.33|15
1639607850000|2021-12-15 22:37:30|1968.4|1948.4|1966.01|1946.01|1968.46|1948.46|1965.89|1945.89|22
1639607860000|2021-12-15 22:37:40|1965.74|1945.74|1964.6|1944.6|1965.74|1945.74|1964.54|1944.54|19
1639607870000|2021-12-15 22:37:50|1964.61|1944.61|1961.71|1941.71|1964.61|1944.61|1961.71|1941.71|23
1639607880000|2021-12-15 22:38:00|1961.67|1941.67|1961.59|1941.59|1961.98|1941.98|1961.54|1941.54|5
1639607890000|2021-12-15 22:38:10|1962.09|1942.09|1962.09|1942.09|1962.09|1942.09|1962.09|1942.09|1
1639607900000|2021-12-15 22:38:20|1962.05|1942.05|1962.43|1942.43|1962.48|1942.48|1962.05|1942.05|5
1639607910000|2021-12-15 22:38:30|1962.5|1942.5|1962.5|1942.5|1962.5|1942.5|1962.5|1942.5|1
1639607920000|2021-12-15 22:38:40|1962.06|1942.06|1961.89|1941.89|1962.28|1942.28|1961.79|1941.79|9
1639607930000|2021-12-15 22:38:50|1961.79|1941.79|1961.38|1941.38|1961.79|1941.79|1961.35|1941.35|4
1639607940000|2021-12-15 22:39:00|1961.46|1941.46|1961.9|1941.9|1961.9|1941.9|1961.26|1941.26|7
1639607950000|2021-12-15 22:39:10|1962.68|1942.68|1962.65|1942.65|1962.73|1942.73|1962.59|1942.59|5
1639607960000|2021-12-15 22:39:20|1962.64|1942.64|1962.64|1942.64|1962.64|1942.64|1962.64|1942.64|1
1639607970000|2021-12-15 22:39:30|1961.88|1941.88|1961.88|1941.88|1962.44|1942.44|1961.88|1941.88|3
1639607980000|2021-12-15 22:39:40|1961.93|1941.93|1961.88|1941.88|1961.93|1941.93|1961.88|1941.88|2
1639607990000|2021-12-15 22:39:50|1961.93|1941.93|1961.91|1941.91|1961.93|1941.93|1961.88|1941.88|3
1639608000000|2021-12-15 22:40:00|1961.98|1941.98|1962.04|1942.04|1962.04|1942.04|1961.91|1941.91|4
1639608010000|2021-12-15 22:40:10|1961.88|1941.88|1962.01|1942.01|1962.01|1942.01|1961.88|1941.88|2
1639608020000|2021-12-15 22:40:20|1962.75|1942.75|1962.75|1942.75|1962.75|1942.75|1962.75|1942.75|1
1639608030000|2021-12-15 22:40:30|1962.7|1942.7|1963.24|1943.24|1963.24|1943.24|1962.5|1942.5|11
1639608040000|2021-12-15 22:40:40|1963.5|1943.5|1964.2|1944.2|1964.2|1944.2|1963.5|1943.5|6
1639608050000|2021-12-15 22:40:50|1964.38|1944.38|1965.47|1945.47|1965.5|1945.5|1964.37|1944.37|15
1639608060000|2021-12-15 22:41:00|1965.5|1945.5|1965.4|1945.4|1965.7|1945.7|1965.4|1945.4|7
1639608070000|2021-12-15 22:41:10|1965.42|1945.42|1965.62|1945.62|1965.62|1945.62|1965.38|1945.38|7
1639608080000|2021-12-15 22:41:20|1965.58|1945.58|1965.72|1945.72|1965.72|1945.72|1965.52|1945.52|6
1639608090000|2021-12-15 22:41:30|1966.21|1946.21|1966.46|1946.46|1966.46|1946.46|1965.98|1945.98|8
1639608100000|2021-12-15 22:41:40|1966.49|1946.49|1966.83|1946.83|1966.92|1946.92|1966.49|1946.49|4
1639608110000|2021-12-15 22:41:50|1966.93|1946.93|1966.55|1946.55|1966.93|1946.93|1966.55|1946.55|3
1639608120000|2021-12-15 22:42:00|1966.49|1946.49|1966.19|1946.19|1966.49|1946.49|1966.09|1946.09|3
1639608130000|2021-12-15 22:42:10|1966.04|1946.04|1966.85|1946.85|1966.85|1946.85|1966.04|1946.04|2
1639608140000|2021-12-15 22:42:20|1966.05|1946.05|1966.79|1946.79|1966.79|1946.79|1966.05|1946.05|3
1639608150000|2021-12-15 22:42:30|1966.72|1946.72|1965.81|1945.81|1966.72|1946.72|1965.78|1945.78|8
1639608160000|2021-12-15 22:42:40|1966.22|1946.22|1966.03|1946.03|1966.24|1946.24|1965.73|1945.73|8
1639608170000|2021-12-15 22:42:50|1965.73|1945.73|1965.71|1945.71|1965.8|1945.8|1965.71|1945.71|7
1639608180000|2021-12-15 22:43:00|1965.72|1945.72|1965.86|1945.86|1965.86|1945.86|1965.63|1945.63|11
1639608190000|2021-12-15 22:43:10|1965.8|1945.8|1965.7|1945.7|1965.84|1945.84|1965.49|1945.49|8
1639608200000|2021-12-15 22:43:20|1965.74|1945.74|1965.85|1945.85|1965.85|1945.85|1965.6|1945.6|12
1639608210000|2021-12-15 22:43:30|1965.72|1945.72|1965.77|1945.77|1965.85|1945.85|1965.72|1945.72|6
1639608220000|2021-12-15 22:43:40|1965.73|1945.73|1963.68|1943.68|1965.85|1945.85|1963.68|1943.68|18
1639608230000|2021-12-15 22:43:50|1963.46|1943.46|1960.58|1940.58|1963.46|1943.46|1960.58|1940.58|27
1639608240000|2021-12-15 22:44:00|1960.52|1940.52|1959|1939|1960.52|1940.52|1959|1939|8
1639608250000|2021-12-15 22:44:10|1959.5|1939.5|1958.63|1938.63|1959.5|1939.5|1958.63|1938.63|6
1639608260000|2021-12-15 22:44:20|1959.58|1939.58|1960.29|1940.29|1960.29|1940.29|1959.58|1939.58|9
1639608270000|2021-12-15 22:44:30|1960.4|1940.4|1960.54|1940.54|1960.54|1940.54|1960.38|1940.38|16
1639608280000|2021-12-15 22:44:40|1960.53|1940.53|1960.35|1940.35|1960.54|1940.54|1960.35|1940.35|17
1639608290000|2021-12-15 22:44:50|1960.34|1940.34|1959.84|1939.84|1960.34|1940.34|1959.84|1939.84|6
1639608300000|2021-12-15 22:45:00|1959.88|1939.88|1960|1940|1960.02|1940.02|1959.84|1939.84|15
1639608310000|2021-12-15 22:45:10|1960.05|1940.05|1960.46|1940.46|1960.46|1940.46|1959.91|1939.91|11
1639608320000|2021-12-15 22:45:20|1960.48|1940.48|1960.65|1940.65|1960.65|1940.65|1960.48|1940.48|3
1639608330000|2021-12-15 22:45:30|1960.82|1940.82|1961.5|1941.5|1961.5|1941.5|1960.78|1940.78|10
1639608340000|2021-12-15 22:45:40|1961.44|1941.44|1962.5|1942.5|1962.5|1942.5|1961.44|1941.44|6
1639608350000|2021-12-15 22:45:50|1962.52|1942.52|1962.52|1942.52|1962.66|1942.66|1962.5|1942.5|9
1639608360000|2021-12-15 22:46:00|1962.61|1942.61|1962.7|1942.7|1963.04|1943.04|1962.61|1942.61|6
1639608370000|2021-12-15 22:46:10|1962.75|1942.75|1962.75|1942.75|1962.75|1942.75|1962.75|1942.75|1
1639608380000|2021-12-15 22:46:20|1962.79|1942.79|1962.79|1942.79|1962.79|1942.79|1962.79|1942.79|1
1639608390000|2021-12-15 22:46:30|1962.85|1942.85|1963.89|1943.89|1963.89|1943.89|1962.85|1942.85|9
1639608400000|2021-12-15 22:46:40|1963.92|1943.92|1964.37|1944.37|1964.37|1944.37|1963.92|1943.92|6
1639608410000|2021-12-15 22:46:50|1964.35|1944.35|1964.48|1944.48|1964.48|1944.48|1964.35|1944.35|7
1639608420000|2021-12-15 22:47:00|1964.52|1944.52|1964.81|1944.81|1965.19|1945.19|1964.52|1944.52|9
1639608430000|2021-12-15 22:47:10|1965.17|1945.17|1964.65|1944.65|1965.19|1945.19|1964.61|1944.61|7
1639608440000|2021-12-15 22:47:20|1964.58|1944.58|1964.42|1944.42|1964.58|1944.58|1964.42|1944.42|3
1639608450000|2021-12-15 22:47:30|1964.4|1944.4|1962.72|1942.72|1964.4|1944.4|1962.72|1942.72|31
1639608460000|2021-12-15 22:47:40|1962.86|1942.86|1962.6|1942.6|1963.06|1943.06|1962.38|1942.38|23
1639608470000|2021-12-15 22:47:50|1962.56|1942.56|1962.35|1942.35|1962.59|1942.59|1962.35|1942.35|18
1639608480000|2021-12-15 22:48:00|1962.34|1942.34|1960.65|1940.65|1962.34|1942.34|1960.65|1940.65|28
1639608490000|2021-12-15 22:48:10|1960.63|1940.63|1960.06|1940.06|1960.77|1940.77|1960.06|1940.06|9
1639608500000|2021-12-15 22:48:20|1959.99|1939.99|1960.58|1940.58|1960.65|1940.65|1959.99|1939.99|8
1639608510000|2021-12-15 22:48:30|1960.64|1940.64|1960.59|1940.59|1960.79|1940.79|1960.35|1940.35|18
1639608520000|2021-12-15 22:48:40|1960.58|1940.58|1960.49|1940.49|1960.6|1940.6|1960.49|1940.49|5
1639608530000|2021-12-15 22:48:50|1960.36|1940.36|1960.28|1940.28|1960.36|1940.36|1959.89|1939.89|12
1639608540000|2021-12-15 22:49:00|1960.27|1940.27|1959.67|1939.67|1960.27|1940.27|1959.67|1939.67|17
1639608550000|2021-12-15 22:49:10|1959.66|1939.66|1959.29|1939.29|1959.66|1939.66|1959.29|1939.29|8
1639608560000|2021-12-15 22:49:20|1959.2|1939.2|1954.58|1934.58|1959.2|1939.2|1954.55|1934.55|31
1639608570000|2021-12-15 22:49:30|1953.82|1933.82|1953.24|1933.24|1953.82|1933.82|1953.24|1933.24|17
1639608580000|2021-12-15 22:49:40|1953.07|1933.07|1952.6|1932.6|1953.13|1933.13|1952.58|1932.58|20
1639608590000|2021-12-15 22:49:50|1952.61|1932.61|1952.75|1932.75|1953.19|1933.19|1952.6|1932.6|15
1639608600000|2021-12-15 22:50:00|1952.78|1932.78|1955.19|1935.19|1955.21|1935.21|1952.64|1932.64|30
1639608610000|2021-12-15 22:50:10|1954.7|1934.7|1955.51|1935.51|1955.51|1935.51|1954.7|1934.7|8
1639608620000|2021-12-15 22:50:20|1955.46|1935.46|1955.72|1935.72|1955.72|1935.72|1955.42|1935.42|12
1639608630000|2021-12-15 22:50:30|1955.73|1935.73|1955.56|1935.56|1955.73|1935.73|1955.49|1935.49|9
1639608640000|2021-12-15 22:50:40|1955.51|1935.51|1956.17|1936.17|1956.21|1936.21|1955.51|1935.51|5
1639608650000|2021-12-15 22:50:50|1955.95|1935.95|1956.03|1936.03|1956.17|1936.17|1955.85|1935.85|5
1639608660000|2021-12-15 22:51:00|1956.21|1936.21|1956.51|1936.51|1956.57|1936.57|1956.06|1936.06|8
1639608670000|2021-12-15 22:51:10|1956.48|1936.48|1956.49|1936.49|1956.51|1936.51|1956.44|1936.44|12
1639608680000|2021-12-15 22:51:20|1956.48|1936.48|1956.61|1936.61|1956.63|1936.63|1956.48|1936.48|14
1639608690000|2021-12-15 22:51:30|1956.62|1936.62|1956.64|1936.64|1956.64|1936.64|1956.62|1936.62|2
1639608700000|2021-12-15 22:51:40|1956.74|1936.74|1956.74|1936.74|1956.74|1936.74|1956.74|1936.74|1
1639608710000|2021-12-15 22:51:50|1956.84|1936.84|1956.84|1936.84|1956.84|1936.84|1956.84|1936.84|1
1639608720000|2021-12-15 22:52:00|1956.91|1936.91|1956.84|1936.84|1956.91|1936.91|1956.82|1936.82|3
1639608730000|2021-12-15 22:52:10|1956.91|1936.91|1957.06|1937.06|1957.26|1937.26|1956.91|1936.91|4
1639608740000|2021-12-15 22:52:20|1957.08|1937.08|1957.08|1937.08|1957.13|1937.13|1957.08|1937.08|6
1639608750000|2021-12-15 22:52:30|1957.1|1937.1|1957.08|1937.08|1957.16|1937.16|1957|1937|8
1639608760000|2021-12-15 22:52:40|1957.1|1937.1|1957.69|1937.69|1957.89|1937.89|1957.1|1937.1|12
1639608770000|2021-12-15 22:52:50|1957.5|1937.5|1956.52|1936.52|1957.5|1937.5|1956.51|1936.51|15
1639608780000|2021-12-15 22:53:00|1956.5|1936.5|1956.6|1936.6|1956.66|1936.66|1956.4|1936.4|25
1639608790000|2021-12-15 22:53:10|1956.66|1936.66|1956.62|1936.62|1956.68|1936.68|1956.6|1936.6|14
1639608800000|2021-12-15 22:53:20|1956.67|1936.67|1956.58|1936.58|1956.67|1936.67|1956.51|1936.51|9
1639608810000|2021-12-15 22:53:30|1956.55|1936.55|1956.89|1936.89|1956.91|1936.91|1956.54|1936.54|22
1639608820000|2021-12-15 22:53:40|1956.91|1936.91|1956.57|1936.57|1956.91|1936.91|1956.57|1936.57|9
1639608830000|2021-12-15 22:53:50|1956.58|1936.58|1956.52|1936.52|1956.58|1936.58|1956.52|1936.52|9
1639608850000|2021-12-15 22:54:10|1956.54|1936.54|1957.53|1937.53|1957.53|1937.53|1956.54|1936.54|5
1639608860000|2021-12-15 22:54:20|1957.54|1937.54|1957.9|1937.9|1957.92|1937.92|1957.51|1937.51|6
1639608870000|2021-12-15 22:54:30|1957.92|1937.92|1955.85|1935.85|1957.92|1937.92|1955.85|1935.85|13
1639608880000|2021-12-15 22:54:40|1955.77|1935.77|1954.8|1934.8|1955.8|1935.8|1954.79|1934.79|7
1639608890000|2021-12-15 22:54:50|1954.97|1934.97|1954.11|1934.11|1954.97|1934.97|1954.05|1934.05|18
1639608900000|2021-12-15 22:55:00|1954.12|1934.12|1954.56|1934.56|1954.93|1934.93|1954.11|1934.11|27
1639608910000|2021-12-15 22:55:10|1954.57|1934.57|1954.27|1934.27|1954.83|1934.83|1954.27|1934.27|25
1639608920000|2021-12-15 22:55:20|1954.11|1934.11|1953.88|1933.88|1954.11|1934.11|1953.38|1933.38|22
1639608930000|2021-12-15 22:55:30|1953.87|1933.87|1951.64|1931.64|1953.96|1933.96|1951.58|1931.58|21
1639608940000|2021-12-15 22:55:40|1951.58|1931.58|1952.36|1932.36|1952.36|1932.36|1951.42|1931.42|17
1639608950000|2021-12-15 22:55:50|1952.4|1932.4|1952.72|1932.72|1952.72|1932.72|1952.4|1932.4|11
1639608960000|2021-12-15 22:56:00|1952.73|1932.73|1952.74|1932.74|1952.87|1932.87|1952.73|1932.73|7
1639608970000|2021-12-15 22:56:10|1952.71|1932.71|1952.84|1932.84|1952.85|1932.85|1952.7|1932.7|17
1639608980000|2021-12-15 22:56:20|1952.83|1932.83|1952.63|1932.63|1953.12|1933.12|1952.54|1932.54|10
1639608990000|2021-12-15 22:56:30|1952.66|1932.66|1953.24|1933.24|1953.46|1933.46|1952.41|1932.41|12
1639609000000|2021-12-15 22:56:40|1953.37|1933.37|1952.11|1932.11|1953.81|1933.81|1952.08|1932.08|22
1639609010000|2021-12-15 22:56:50|1952.23|1932.23|1951.26|1931.26|1952.23|1932.23|1951.15|1931.15|19
1639609020000|2021-12-15 22:57:00|1951.25|1931.25|1952.03|1932.03|1952.03|1932.03|1951.25|1931.25|20
1639609030000|2021-12-15 22:57:10|1952.05|1932.05|1952.26|1932.26|1952.26|1932.26|1951.65|1931.65|7
1639609040000|2021-12-15 22:57:20|1952.16|1932.16|1951.77|1931.77|1952.16|1932.16|1951.77|1931.77|2
1639609050000|2021-12-15 22:57:30|1951.7|1931.7|1951.75|1931.75|1951.75|1931.75|1951.7|1931.7|2
1639609080000|2021-12-15 22:58:00|1951.74|1931.74|1954.15|1934.15|1954.15|1934.15|1951.74|1931.74|13
1639609090000|2021-12-15 22:58:10|1954.19|1934.19|1955.5|1935.5|1955.61|1935.61|1954.19|1934.19|12
1639609100000|2021-12-15 22:58:20|1955.38|1935.38|1954.83|1934.83|1955.38|1935.38|1954.43|1934.43|16
1639609110000|2021-12-15 22:58:30|1954.71|1934.71|1953.33|1933.33|1954.71|1934.71|1953.25|1933.25|11
1639609120000|2021-12-15 22:58:40|1953.31|1933.31|1953.5|1933.5|1953.5|1933.5|1953.01|1933.01|11
1639609130000|2021-12-15 22:58:50|1953.46|1933.46|1953.66|1933.66|1953.7|1933.7|1953.46|1933.46|9
1639609140000|2021-12-15 22:59:00|1953.95|1933.95|1953.79|1933.79|1953.95|1933.95|1953.71|1933.71|4
1639609150000|2021-12-15 22:59:10|1953.96|1933.96|1953.75|1933.75|1953.96|1933.96|1953.75|1933.75|3
1639609160000|2021-12-15 22:59:20|1954|1934|1955.2|1935.2|1955.2|1935.2|1954|1934|21
1639609170000|2021-12-15 22:59:30|1955.1|1935.1|1953.59|1933.59|1955.1|1935.1|1953.59|1933.59|17
1639609180000|2021-12-15 22:59:40|1953.58|1933.58|1953.24|1933.24|1953.63|1933.63|1953.24|1933.24|11
1639609190000|2021-12-15 22:59:50|1953|1933|1953.08|1933.08|1953.08|1933.08|1953|1933|2
1639609200000|2021-12-15 23:00:00|1953.02|1933.02|1954.15|1934.15|1954.15|1934.15|1952.86|1932.86|17
1639609210000|2021-12-15 23:00:10|1954.19|1934.19|1954.54|1934.54|1954.63|1934.63|1954.14|1934.14|16
1639609220000|2021-12-15 23:00:20|1954.5|1934.5|1954.43|1934.43|1954.5|1934.5|1954.42|1934.42|5
1639609230000|2021-12-15 23:00:30|1954.4|1934.4|1954.95|1934.95|1954.95|1934.95|1954.4|1934.4|5
1639609240000|2021-12-15 23:00:40|1954.93|1934.93|1955.07|1935.07|1955.07|1935.07|1954.71|1934.71|6
1639609250000|2021-12-15 23:00:50|1955.05|1935.05|1955.12|1935.12|1955.12|1935.12|1955.04|1935.04|3
1639609260000|2021-12-15 23:01:00|1955.14|1935.14|1955.63|1935.63|1955.63|1935.63|1955.14|1935.14|4
1639609270000|2021-12-15 23:01:10|1955.44|1935.44|1955.78|1935.78|1956.11|1936.11|1955.44|1935.44|6
1639609280000|2021-12-15 23:01:20|1956.23|1936.23|1956.16|1936.16|1956.43|1936.43|1955.57|1935.57|9
1639609290000|2021-12-15 23:01:30|1956.28|1936.28|1958.45|1938.45|1958.5|1938.5|1956.28|1936.28|29
1639609300000|2021-12-15 23:01:40|1958.58|1938.58|1958.47|1938.47|1959.17|1939.17|1958.45|1938.45|16
1639609310000|2021-12-15 23:01:50|1958.5|1938.5|1959.21|1939.21|1959.21|1939.21|1958.47|1938.47|14
1639609320000|2021-12-15 23:02:00|1959.18|1939.18|1959.47|1939.47|1959.67|1939.67|1959.18|1939.18|12
1639609330000|2021-12-15 23:02:10|1959.58|1939.58|1959.42|1939.42|1959.8|1939.8|1959.42|1939.42|5
1639609340000|2021-12-15 23:02:20|1959.45|1939.45|1960.16|1940.16|1960.16|1940.16|1959.45|1939.45|3
1639609350000|2021-12-15 23:02:30|1960.38|1940.38|1960.87|1940.87|1961.14|1941.14|1960.26|1940.26|20
1639609360000|2021-12-15 23:02:40|1960.94|1940.94|1962.2|1942.2|1962.43|1942.43|1960.87|1940.87|24
1639609370000|2021-12-15 23:02:50|1962.46|1942.46|1962.91|1942.91|1962.93|1942.93|1962.38|1942.38|19
1639609380000|2021-12-15 23:03:00|1962.9|1942.9|1963.3|1943.3|1963.3|1943.3|1962.83|1942.83|20
1639609390000|2021-12-15 23:03:10|1963.41|1943.41|1962.65|1942.65|1963.42|1943.42|1962.47|1942.47|22
1639609400000|2021-12-15 23:03:20|1962.61|1942.61|1962.65|1942.65|1962.72|1942.72|1962.52|1942.52|12
1639609410000|2021-12-15 23:03:30|1962.78|1942.78|1962.92|1942.92|1963.28|1943.28|1962.78|1942.78|7
1639609420000|2021-12-15 23:03:40|1962.82|1942.82|1963.18|1943.18|1963.18|1943.18|1962.82|1942.82|4
1639609430000|2021-12-15 23:03:50|1963.43|1943.43|1963.42|1943.42|1963.43|1943.43|1963.36|1943.36|5
1639609440000|2021-12-15 23:04:00|1963.38|1943.38|1963.37|1943.37|1963.42|1943.42|1963.32|1943.32|10
1639609450000|2021-12-15 23:04:10|1963.59|1943.59|1963.92|1943.92|1963.95|1943.95|1963.59|1943.59|8
1639609460000|2021-12-15 23:04:20|1963.63|1943.63|1962.73|1942.73|1963.92|1943.92|1962.65|1942.65|14
1639609470000|2021-12-15 23:04:30|1962.84|1942.84|1962.53|1942.53|1962.86|1942.86|1961.86|1941.86|12
1639609480000|2021-12-15 23:04:40|1963.03|1943.03|1964.36|1944.36|1964.36|1944.36|1962.75|1942.75|22
1639609490000|2021-12-15 23:04:50|1964.4|1944.4|1962.86|1942.86|1964.83|1944.83|1962.77|1942.77|25
1639609500000|2021-12-15 23:05:00|1964.11|1944.11|1963.87|1943.87|1964.27|1944.27|1963.52|1943.52|21
1639609510000|2021-12-15 23:05:10|1964.01|1944.01|1965.25|1945.25|1965.25|1945.25|1963.51|1943.51|23
1639609520000|2021-12-15 23:05:20|1965.68|1945.68|1964.5|1944.5|1965.68|1945.68|1964.33|1944.33|16
1639609530000|2021-12-15 23:05:30|1964.49|1944.49|1964.72|1944.72|1965.13|1945.13|1964.25|1944.25|31
1639609540000|2021-12-15 23:05:40|1964.55|1944.55|1964.6|1944.6|1964.63|1944.63|1964.55|1944.55|5
1639609550000|2021-12-15 23:05:50|1964.58|1944.58|1964.46|1944.46|1964.77|1944.77|1963.64|1943.64|27
1639609560000|2021-12-15 23:06:00|1964.79|1944.79|1963.88|1943.88|1964.8|1944.8|1963.8|1943.8|27
1639609570000|2021-12-15 23:06:10|1963.86|1943.86|1963.59|1943.59|1963.86|1943.86|1963.59|1943.59|24
1639609580000|2021-12-15 23:06:20|1963.56|1943.56|1964.34|1944.34|1964.37|1944.37|1963.56|1943.56|22
1639609590000|2021-12-15 23:06:30|1964.38|1944.38|1963.66|1943.66|1964.39|1944.39|1963.47|1943.47|23
1639609600000|2021-12-15 23:06:40|1963.64|1943.64|1964.53|1944.53|1964.54|1944.54|1963.52|1943.52|25
1639609610000|2021-12-15 23:06:50|1964.54|1944.54|1964.7|1944.7|1965.27|1945.27|1964.47|1944.47|19
1639609620000|2021-12-15 23:07:00|1964.71|1944.71|1965.28|1945.28|1965.3|1945.3|1964.67|1944.67|13
1639609630000|2021-12-15 23:07:10|1964.74|1944.74|1964.6|1944.6|1965.29|1945.29|1964.39|1944.39|21
1639609640000|2021-12-15 23:07:20|1964.63|1944.63|1963.81|1943.81|1964.67|1944.67|1963.81|1943.81|22
1639609650000|2021-12-15 23:07:30|1963.78|1943.78|1963.71|1943.71|1963.83|1943.83|1963.7|1943.7|12
1639609660000|2021-12-15 23:07:40|1963.7|1943.7|1963.89|1943.89|1964.26|1944.26|1963.7|1943.7|22
1639609670000|2021-12-15 23:07:50|1963.96|1943.96|1964.2|1944.2|1964.21|1944.21|1963.71|1943.71|19
1639609680000|2021-12-15 23:08:00|1964.25|1944.25|1964.94|1944.94|1964.94|1944.94|1964.25|1944.25|15
1639609690000|2021-12-15 23:08:10|1965.37|1945.37|1965.03|1945.03|1965.46|1945.46|1965.03|1945.03|16
1639609700000|2021-12-15 23:08:20|1964.81|1944.81|1965.23|1945.23|1965.64|1945.64|1964.81|1944.81|14
1639609710000|2021-12-15 23:08:30|1965.22|1945.22|1964.96|1944.96|1965.22|1945.22|1964.78|1944.78|19
1639609720000|2021-12-15 23:08:40|1964.99|1944.99|1964.8|1944.8|1965.02|1945.02|1964.64|1944.64|5
1639609730000|2021-12-15 23:08:50|1964.76|1944.76|1965.02|1945.02|1965.38|1945.38|1964.75|1944.75|13
1639609740000|2021-12-15 23:09:00|1965.06|1945.06|1965.42|1945.42|1965.42|1945.42|1965.06|1945.06|6
1639609750000|2021-12-15 23:09:10|1965.36|1945.36|1965.06|1945.06|1965.36|1945.36|1964.88|1944.88|8
1639609760000|2021-12-15 23:09:20|1964.88|1944.88|1964.39|1944.39|1965.04|1945.04|1964.39|1944.39|10
1639609770000|2021-12-15 23:09:30|1964.6|1944.6|1964.33|1944.33|1964.6|1944.6|1964.33|1944.33|3
1639609780000|2021-12-15 23:09:40|1963.53|1943.53|1963.53|1943.53|1963.53|1943.53|1963.53|1943.53|1
1639609790000|2021-12-15 23:09:50|1963.5|1943.5|1963.18|1943.18|1963.57|1943.57|1963.1|1943.1|12
1639609800000|2021-12-15 23:10:00|1963.34|1943.34|1962.59|1942.59|1963.34|1943.34|1962.36|1942.36|16
1639609810000|2021-12-15 23:10:10|1962.71|1942.71|1964.73|1944.73|1964.73|1944.73|1962.71|1942.71|18
1639609820000|2021-12-15 23:10:20|1964.65|1944.65|1964.72|1944.72|1965.15|1945.15|1964.65|1944.65|8
1639609830000|2021-12-15 23:10:30|1964.57|1944.57|1965.76|1945.76|1965.76|1945.76|1964.57|1944.57|3
1639609840000|2021-12-15 23:10:40|1965.79|1945.79|1965.83|1945.83|1965.83|1945.83|1965.79|1945.79|2
1639609850000|2021-12-15 23:10:50|1965.82|1945.82|1965.9|1945.9|1965.92|1945.92|1965.82|1945.82|12
1639609860000|2021-12-15 23:11:00|1965.91|1945.91|1964.05|1944.05|1965.91|1945.91|1963.39|1943.39|19
1639609870000|2021-12-15 23:11:10|1964.15|1944.15|1963.74|1943.74|1964.15|1944.15|1963.56|1943.56|22
1639609880000|2021-12-15 23:11:20|1964.29|1944.29|1964.71|1944.71|1964.81|1944.81|1964.04|1944.04|9
1639609890000|2021-12-15 23:11:30|1964.7|1944.7|1964.6|1944.6|1964.86|1944.86|1964.31|1944.31|25
1639609900000|2021-12-15 23:11:40|1964.59|1944.59|1964.6|1944.6|1964.65|1944.65|1964.45|1944.45|17
1639609910000|2021-12-15 23:11:50|1964.61|1944.61|1964.1|1944.1|1964.68|1944.68|1964.01|1944.01|16
1639609920000|2021-12-15 23:12:00|1964.08|1944.08|1963.97|1943.97|1964.08|1944.08|1962.81|1942.81|20
1639609930000|2021-12-15 23:12:10|1963.95|1943.95|1965.34|1945.34|1965.41|1945.41|1963.85|1943.85|24
1639609940000|2021-12-15 23:12:20|1965.22|1945.22|1965.62|1945.62|1965.83|1945.83|1964.76|1944.76|20
1639609950000|2021-12-15 23:12:30|1965.43|1945.43|1966.04|1946.04|1966.2|1946.2|1965.16|1945.16|11
1639609960000|2021-12-15 23:12:40|1966.18|1946.18|1965.42|1945.42|1966.32|1946.32|1965.4|1945.4|17
1639609970000|2021-12-15 23:12:50|1965.63|1945.63|1965.39|1945.39|1965.63|1945.63|1965.18|1945.18|8
1639609980000|2021-12-15 23:13:00|1965.43|1945.43|1965.43|1945.43|1965.43|1945.43|1965.43|1945.43|1
1639609990000|2021-12-15 23:13:10|1965.46|1945.46|1965.31|1945.31|1965.48|1945.48|1965.24|1945.24|11
1639610000000|2021-12-15 23:13:20|1965.26|1945.26|1965.43|1945.43|1965.53|1945.53|1965.25|1945.25|14
1639610010000|2021-12-15 23:13:30|1965.41|1945.41|1965.54|1945.54|1965.54|1945.54|1965.41|1945.41|8
1639610020000|2021-12-15 23:13:40|1965.43|1945.43|1965.4|1945.4|1965.52|1945.52|1965.27|1945.27|24
1639610030000|2021-12-15 23:13:50|1965.42|1945.42|1964.66|1944.66|1965.44|1945.44|1964.66|1944.66|23
1639610040000|2021-12-15 23:14:00|1964.57|1944.57|1963.46|1943.46|1964.66|1944.66|1963.37|1943.37|18
1639610050000|2021-12-15 23:14:10|1963.45|1943.45|1963.54|1943.54|1963.68|1943.68|1963.4|1943.4|13
1639610060000|2021-12-15 23:14:20|1963.45|1943.45|1962.63|1942.63|1963.55|1943.55|1962.63|1942.63|9
1639610070000|2021-12-15 23:14:30|1962.65|1942.65|1962.92|1942.92|1962.92|1942.92|1961.85|1941.85|26
1639610080000|2021-12-15 23:14:40|1962.93|1942.93|1963.5|1943.5|1963.52|1943.52|1962.68|1942.68|25
1639610090000|2021-12-15 23:14:50|1963.43|1943.43|1963.53|1943.53|1963.59|1943.59|1963.43|1943.43|16
1639610100000|2021-12-15 23:15:00|1963.57|1943.57|1963.65|1943.65|1963.7|1943.7|1963.5|1943.5|21
1639610110000|2021-12-15 23:15:10|1963.69|1943.69|1964.3|1944.3|1964.53|1944.53|1963.62|1943.62|16
1639610120000|2021-12-15 23:15:20|1964.32|1944.32|1963.44|1943.44|1964.58|1944.58|1963.44|1943.44|19
1639610130000|2021-12-15 23:15:30|1963.46|1943.46|1964.74|1944.74|1964.74|1944.74|1963.38|1943.38|20
1639610140000|2021-12-15 23:15:40|1964.72|1944.72|1964.69|1944.69|1964.72|1944.72|1964.69|1944.69|2
1639610150000|2021-12-15 23:15:50|1964.5|1944.5|1964.9|1944.9|1965.58|1945.58|1964.5|1944.5|30
1639610160000|2021-12-15 23:16:00|1964.86|1944.86|1964.69|1944.69|1965.53|1945.53|1964.63|1944.63|32
1639610170000|2021-12-15 23:16:10|1964.68|1944.68|1964.04|1944.04|1964.76|1944.76|1964.04|1944.04|26
1639610180000|2021-12-15 23:16:20|1964.1|1944.1|1963.17|1943.17|1964.56|1944.56|1962.85|1942.85|33
1639610190000|2021-12-15 23:16:30|1963.05|1943.05|1965.05|1945.05|1965.05|1945.05|1963.05|1943.05|33
1639610200000|2021-12-15 23:16:40|1964.93|1944.93|1965.34|1945.34|1965.44|1945.44|1964.93|1944.93|24
1639610210000|2021-12-15 23:16:50|1965.35|1945.35|1965.53|1945.53|1965.53|1945.53|1965.35|1945.35|14
1639610220000|2021-12-15 23:17:00|1965.51|1945.51|1967.18|1947.18|1967.2|1947.2|1965.46|1945.46|19
1639610230000|2021-12-15 23:17:10|1967.2|1947.2|1970.07|1950.07|1970.07|1950.07|1967.2|1947.2|30
1639610240000|2021-12-15 23:17:20|1970|1950|1971.38|1951.38|1971.93|1951.93|1970|1950|27
1639610250000|2021-12-15 23:17:30|1971.2|1951.2|1971.34|1951.34|1971.35|1951.35|1970.67|1950.67|22
1639610260000|2021-12-15 23:17:40|1971.33|1951.33|1971.65|1951.65|1972.15|1952.15|1971.19|1951.19|23
1639610270000|2021-12-15 23:17:50|1971.7|1951.7|1971.15|1951.15|1972.29|1952.29|1971.13|1951.13|21
1639610280000|2021-12-15 23:18:00|1971.13|1951.13|1970.96|1950.96|1971.18|1951.18|1970.96|1950.96|19
1639610290000|2021-12-15 23:18:10|1971.12|1951.12|1971.58|1951.58|1971.66|1951.66|1971.12|1951.12|21
1639610300000|2021-12-15 23:18:20|1971.57|1951.57|1969.59|1949.59|1971.58|1951.58|1969.59|1949.59|24
1639610310000|2021-12-15 23:18:30|1969.57|1949.57|1969.18|1949.18|1969.57|1949.57|1969.09|1949.09|16
1639610320000|2021-12-15 23:18:40|1969.34|1949.34|1965.66|1945.66|1969.42|1949.42|1965.57|1945.57|31
1639610330000|2021-12-15 23:18:50|1965.65|1945.65|1965.95|1945.95|1965.98|1945.98|1965.22|1945.22|28
1639610340000|2021-12-15 23:19:00|1965.93|1945.93|1966|1946|1966.29|1946.29|1965.8|1945.8|16
1639610350000|2021-12-15 23:19:10|1965.98|1945.98|1965.79|1945.79|1966.13|1946.13|1965.48|1945.48|20
1639610360000|2021-12-15 23:19:20|1965.77|1945.77|1965.51|1945.51|1965.85|1945.85|1965.35|1945.35|20
1639610370000|2021-12-15 23:19:30|1965.53|1945.53|1965.14|1945.14|1965.82|1945.82|1965.13|1945.13|26
1639610380000|2021-12-15 23:19:40|1965.13|1945.13|1965.17|1945.17|1965.2|1945.2|1965.07|1945.07|12
1639610390000|2021-12-15 23:19:50|1965.16|1945.16|1965.06|1945.06|1965.34|1945.34|1965.06|1945.06|15
1639610400000|2021-12-15 23:20:00|1965.04|1945.04|1964.82|1944.82|1965.06|1945.06|1964.58|1944.58|23
1639610410000|2021-12-15 23:20:10|1964.81|1944.81|1965.91|1945.91|1966.02|1946.02|1964.8|1944.8|27
1639610420000|2021-12-15 23:20:20|1965.92|1945.92|1966.2|1946.2|1966.28|1946.28|1965.72|1945.72|15
1639610430000|2021-12-15 23:20:30|1966.19|1946.19|1965.88|1945.88|1966.34|1946.34|1965.88|1945.88|12
1639610440000|2021-12-15 23:20:40|1965.79|1945.79|1965.01|1945.01|1965.79|1945.79|1965.01|1945.01|26
1639610450000|2021-12-15 23:20:50|1964.99|1944.99|1964.18|1944.18|1965.46|1945.46|1964.18|1944.18|25
1639610460000|2021-12-15 23:21:00|1963.59|1943.59|1959.91|1939.91|1963.65|1943.65|1959.91|1939.91|34
1639610470000|2021-12-15 23:21:10|1960.01|1940.01|1958.77|1938.77|1960.01|1940.01|1958.77|1938.77|27
1639610480000|2021-12-15 23:21:20|1958.76|1938.76|1960.55|1940.55|1960.55|1940.55|1958.75|1938.75|29
1639610490000|2021-12-15 23:21:30|1960.73|1940.73|1961.52|1941.52|1961.79|1941.79|1960.32|1940.32|35
1639610500000|2021-12-15 23:21:40|1961.58|1941.58|1961.35|1941.35|1961.88|1941.88|1961.3|1941.3|27
1639610510000|2021-12-15 23:21:50|1961.39|1941.39|1961.4|1941.4|1961.43|1941.43|1961.35|1941.35|11
1639610520000|2021-12-15 23:22:00|1961.41|1941.41|1960.95|1940.95|1961.56|1941.56|1960.95|1940.95|17
1639610530000|2021-12-15 23:22:10|1960.92|1940.92|1961.32|1941.32|1961.32|1941.32|1960.8|1940.8|17
1639610540000|2021-12-15 23:22:20|1961.29|1941.29|1961.09|1941.09|1961.33|1941.33|1961.09|1941.09|23
1639610550000|2021-12-15 23:22:30|1961.12|1941.12|1961.02|1941.02|1961.21|1941.21|1961.02|1941.02|26
1639610560000|2021-12-15 23:22:40|1961|1941|1961.59|1941.59|1961.59|1941.59|1960.73|1940.73|21
1639610570000|2021-12-15 23:22:50|1961.52|1941.52|1962.25|1942.25|1962.3|1942.3|1961.52|1941.52|20
1639610580000|2021-12-15 23:23:00|1962.3|1942.3|1962.48|1942.48|1962.48|1942.48|1962.21|1942.21|22
1639610590000|2021-12-15 23:23:10|1962.47|1942.47|1962.52|1942.52|1962.53|1942.53|1962.45|1942.45|14
1639610600000|2021-12-15 23:23:20|1962.51|1942.51|1962.48|1942.48|1962.57|1942.57|1962.46|1942.46|13
1639610610000|2021-12-15 23:23:30|1962.46|1942.46|1961.98|1941.98|1962.46|1942.46|1961.83|1941.83|16
1639610620000|2021-12-15 23:23:40|1961.85|1941.85|1963.78|1943.78|1964.03|1944.03|1961.85|1941.85|17
1639610630000|2021-12-15 23:23:50|1963.5|1943.5|1963.12|1943.12|1963.84|1943.84|1963.12|1943.12|8
1639610640000|2021-12-15 23:24:00|1963.08|1943.08|1962.3|1942.3|1963.39|1943.39|1962.3|1942.3|17
1639610650000|2021-12-15 23:24:10|1962.39|1942.39|1961.45|1941.45|1962.44|1942.44|1961.45|1941.45|13
1639610660000|2021-12-15 23:24:20|1961.5|1941.5|1961.25|1941.25|1961.5|1941.5|1960.8|1940.8|10
1639610670000|2021-12-15 23:24:30|1961.17|1941.17|1959.43|1939.43|1961.25|1941.25|1959.43|1939.43|18
1639610680000|2021-12-15 23:24:40|1959.36|1939.36|1958.79|1938.79|1959.36|1939.36|1958.6|1938.6|13
1639610690000|2021-12-15 23:24:50|1959.16|1939.16|1959.14|1939.14|1959.34|1939.34|1958.77|1938.77|29
1639610700000|2021-12-15 23:25:00|1959.13|1939.13|1958.22|1938.22|1959.13|1939.13|1958.22|1938.22|20
1639610710000|2021-12-15 23:25:10|1958.49|1938.49|1957.66|1937.66|1958.49|1938.49|1957.63|1937.63|7
1639610720000|2021-12-15 23:25:20|1957.58|1937.58|1959.41|1939.41|1959.41|1939.41|1957.58|1937.58|18
1639610730000|2021-12-15 23:25:30|1959.3|1939.3|1958.54|1938.54|1959.51|1939.51|1958.42|1938.42|13
1639610740000|2021-12-15 23:25:40|1958.5|1938.5|1959.17|1939.17|1959.52|1939.52|1958.5|1938.5|10
1639610750000|2021-12-15 23:25:50|1959.03|1939.03|1959.41|1939.41|1959.41|1939.41|1959.03|1939.03|8
1639610760000|2021-12-15 23:26:00|1959.4|1939.4|1959.27|1939.27|1959.41|1939.41|1959.25|1939.25|4
1639610770000|2021-12-15 23:26:10|1959.45|1939.45|1959.56|1939.56|1959.57|1939.57|1959.45|1939.45|5
1639610780000|2021-12-15 23:26:20|1959.44|1939.44|1954.94|1934.94|1959.47|1939.47|1954.82|1934.82|23
1639610790000|2021-12-15 23:26:30|1954.9|1934.9|1955.08|1935.08|1955.8|1935.8|1954.08|1934.08|28
1639610800000|2021-12-15 23:26:40|1955.05|1935.05|1953.96|1933.96|1955.16|1935.16|1953.96|1933.96|28
1639610810000|2021-12-15 23:26:50|1953.94|1933.94|1949.55|1929.55|1953.94|1933.94|1949.39|1929.39|32
1639610820000|2021-12-15 23:27:00|1949.54|1929.54|1955.89|1935.89|1955.89|1935.89|1949.53|1929.53|34
1639610830000|2021-12-15 23:27:10|1955.91|1935.91|1958.15|1938.15|1958.17|1938.17|1955.91|1935.91|17
1639610840000|2021-12-15 23:27:20|1958.13|1938.13|1958.15|1938.15|1958.15|1938.15|1958.13|1938.13|2
1639610850000|2021-12-15 23:27:30|1957.76|1937.76|1959.23|1939.23|1959.23|1939.23|1957.76|1937.76|22
1639610860000|2021-12-15 23:27:40|1959.68|1939.68|1961.81|1941.81|1962.38|1942.38|1959.68|1939.68|31
1639610870000|2021-12-15 23:27:50|1961.8|1941.8|1963.53|1943.53|1963.53|1943.53|1961.8|1941.8|19
1639610880000|2021-12-15 23:28:00|1963.52|1943.52|1963.08|1943.08|1963.52|1943.52|1961.62|1941.62|23
1639610890000|2021-12-15 23:28:10|1963.11|1943.11|1962.91|1942.91|1963.54|1943.54|1962.91|1942.91|25
1639610900000|2021-12-15 23:28:20|1962.84|1942.84|1962.51|1942.51|1963|1943|1962.51|1942.51|26
1639610910000|2021-12-15 23:28:30|1962.5|1942.5|1961.35|1941.35|1962.5|1942.5|1960.7|1940.7|32
1639610920000|2021-12-15 23:28:40|1961.4|1941.4|1962.01|1942.01|1962.42|1942.42|1961.4|1941.4|29
1639610930000|2021-12-15 23:28:50|1961.94|1941.94|1962.34|1942.34|1962.34|1942.34|1961.4|1941.4|30
1639610940000|2021-12-15 23:29:00|1962.54|1942.54|1962.88|1942.88|1962.88|1942.88|1962.41|1942.41|31
1639610950000|2021-12-15 23:29:10|1962.87|1942.87|1962.94|1942.94|1962.98|1942.98|1962.66|1942.66|27
1639610960000|2021-12-15 23:29:20|1962.93|1942.93|1962.57|1942.57|1962.96|1942.96|1962.55|1942.55|15
1639610970000|2021-12-15 23:29:30|1962.56|1942.56|1961.75|1941.75|1962.69|1942.69|1961.45|1941.45|22
1639610980000|2021-12-15 23:29:40|1960.93|1940.93|1959.76|1939.76|1960.93|1940.93|1959.29|1939.29|25
1639610990000|2021-12-15 23:29:50|1959.62|1939.62|1959.45|1939.45|1960.14|1940.14|1959.26|1939.26|22
1639611000000|2021-12-15 23:30:00|1959.58|1939.58|1960.11|1940.11|1960.57|1940.57|1959.43|1939.43|27
1639611010000|2021-12-15 23:30:10|1960.12|1940.12|1960.63|1940.63|1960.7|1940.7|1960.11|1940.11|26
1639611020000|2021-12-15 23:30:20|1960.62|1940.62|1960.14|1940.14|1960.7|1940.7|1960.08|1940.08|26
1639611030000|2021-12-15 23:30:30|1960.13|1940.13|1960.69|1940.69|1960.85|1940.85|1960.02|1940.02|21
1639611040000|2021-12-15 23:30:40|1960.68|1940.68|1961.48|1941.48|1961.48|1941.48|1960.53|1940.53|17
1639611050000|2021-12-15 23:30:50|1961.56|1941.56|1961.53|1941.53|1961.56|1941.56|1961.52|1941.52|12
1639611060000|2021-12-15 23:31:00|1961.39|1941.39|1959.8|1939.8|1961.39|1941.39|1959.8|1939.8|21
1639611070000|2021-12-15 23:31:10|1959.77|1939.77|1959.92|1939.92|1960.59|1940.59|1959.76|1939.76|19
1639611080000|2021-12-15 23:31:20|1959.89|1939.89|1959.8|1939.8|1959.89|1939.89|1959.79|1939.79|6
1639611090000|2021-12-15 23:31:30|1959.81|1939.81|1959.71|1939.71|1959.81|1939.81|1959.41|1939.41|12
1639611100000|2021-12-15 23:31:40|1959.74|1939.74|1960.54|1940.54|1960.54|1940.54|1959.74|1939.74|11
1639611110000|2021-12-15 23:31:50|1960.53|1940.53|1960.7|1940.7|1960.79|1940.79|1960.46|1940.46|12
1639611120000|2021-12-15 23:32:00|1960.74|1940.74|1960.53|1940.53|1960.74|1940.74|1960.53|1940.53|17
1639611130000|2021-12-15 23:32:10|1960.61|1940.61|1960.96|1940.96|1960.96|1940.96|1960.56|1940.56|15
1639611140000|2021-12-15 23:32:20|1961.02|1941.02|1961.46|1941.46|1961.46|1941.46|1960.9|1940.9|12
1639611150000|2021-12-15 23:32:30|1961.54|1941.54|1962.34|1942.34|1962.34|1942.34|1961.54|1941.54|11
1639611160000|2021-12-15 23:32:40|1962.78|1942.78|1963.67|1943.67|1964.28|1944.28|1962.77|1942.77|16
1639611170000|2021-12-15 23:32:50|1963.68|1943.68|1964.64|1944.64|1964.64|1944.64|1963.68|1943.68|8
1639611180000|2021-12-15 23:33:00|1964.66|1944.66|1964.51|1944.51|1964.86|1944.86|1964.44|1944.44|10
1639611190000|2021-12-15 23:33:10|1964.39|1944.39|1964.03|1944.03|1964.49|1944.49|1963.61|1943.61|14
1639611200000|2021-12-15 23:33:20|1964.04|1944.04|1963.53|1943.53|1964.05|1944.05|1963.53|1943.53|19
1639611210000|2021-12-15 23:33:30|1963.57|1943.57|1965.21|1945.21|1965.21|1945.21|1963.57|1943.57|22
1639611220000|2021-12-15 23:33:40|1965.31|1945.31|1965.71|1945.71|1965.82|1945.82|1965.3|1945.3|11
1639611230000|2021-12-15 23:33:50|1965.59|1945.59|1963.52|1943.52|1965.59|1945.59|1963.52|1943.52|19
1639611240000|2021-12-15 23:34:00|1963.51|1943.51|1965.64|1945.64|1965.64|1945.64|1963.48|1943.48|21
1639611250000|2021-12-15 23:34:10|1965.62|1945.62|1965.1|1945.1|1965.77|1945.77|1965.1|1945.1|7
1639611260000|2021-12-15 23:34:20|1965.06|1945.06|1964.52|1944.52|1965.06|1945.06|1964.52|1944.52|14
1639611270000|2021-12-15 23:34:30|1964.37|1944.37|1964.68|1944.68|1964.72|1944.72|1964.37|1944.37|7
1639611280000|2021-12-15 23:34:40|1964.76|1944.76|1965.55|1945.55|1966.12|1946.12|1964.76|1944.76|10
1639611290000|2021-12-15 23:34:50|1965.56|1945.56|1966.03|1946.03|1966.03|1946.03|1965.56|1945.56|3
1639611300000|2021-12-15 23:35:00|1966.27|1946.27|1964.19|1944.19|1966.31|1946.31|1964.11|1944.11|17
1639611310000|2021-12-15 23:35:10|1964.07|1944.07|1963.88|1943.88|1964.07|1944.07|1963.88|1943.88|4
1639611320000|2021-12-15 23:35:20|1964.03|1944.03|1964.78|1944.78|1964.78|1944.78|1963.65|1943.65|6
1639611330000|2021-12-15 23:35:30|1964.8|1944.8|1964.85|1944.85|1964.85|1944.85|1964.64|1944.64|11
1639611340000|2021-12-15 23:35:40|1964.84|1944.84|1965.23|1945.23|1965.23|1945.23|1964.6|1944.6|13
1639611350000|2021-12-15 23:35:50|1965.27|1945.27|1965.47|1945.47|1965.47|1945.47|1965.27|1945.27|6
1639611360000|2021-12-15 23:36:00|1965.46|1945.46|1965.46|1945.46|1965.46|1945.46|1965.46|1945.46|1
1639611370000|2021-12-15 23:36:10|1965.5|1945.5|1965.96|1945.96|1966.17|1946.17|1965.5|1945.5|8
1639611380000|2021-12-15 23:36:20|1966.05|1946.05|1966.55|1946.55|1966.74|1946.74|1966.05|1946.05|7
1639611390000|2021-12-15 23:36:30|1966.57|1946.57|1966.78|1946.78|1966.85|1946.85|1966.57|1946.57|5
1639611400000|2021-12-15 23:36:40|1966.8|1946.8|1966.82|1946.82|1966.97|1946.97|1966.78|1946.78|8
1639611410000|2021-12-15 23:36:50|1966.81|1946.81|1966.01|1946.01|1966.81|1946.81|1965.77|1945.77|23
1639611420000|2021-12-15 23:37:00|1966|1946|1965.7|1945.7|1966|1946|1965.47|1945.47|12
1639611430000|2021-12-15 23:37:10|1965.69|1945.69|1966.86|1946.86|1966.86|1946.86|1965.69|1945.69|13
1639611440000|2021-12-15 23:37:20|1966.91|1946.91|1967.69|1947.69|1967.69|1947.69|1966.91|1946.91|10
1639611450000|2021-12-15 23:37:30|1968.34|1948.34|1969.16|1949.16|1969.18|1949.18|1968.32|1948.32|9
1639611460000|2021-12-15 23:37:40|1969.54|1949.54|1969.51|1949.51|1969.54|1949.54|1969.34|1949.34|7
1639611470000|2021-12-15 23:37:50|1969.49|1949.49|1968.58|1948.58|1969.49|1949.49|1968.52|1948.52|24
1639611480000|2021-12-15 23:38:00|1968.62|1948.62|1968.25|1948.25|1968.62|1948.62|1968.01|1948.01|18
1639611490000|2021-12-15 23:38:10|1968.31|1948.31|1968.3|1948.3|1968.62|1948.62|1968.3|1948.3|7
1639611500000|2021-12-15 23:38:20|1968.28|1948.28|1967.73|1947.73|1968.28|1948.28|1967.6|1947.6|7
1639611510000|2021-12-15 23:38:30|1967.61|1947.61|1967.56|1947.56|1967.61|1947.61|1967.56|1947.56|3
1639611520000|2021-12-15 23:38:40|1967.52|1947.52|1967.49|1947.49|1967.52|1947.52|1967.49|1947.49|2
1639611530000|2021-12-15 23:38:50|1967.52|1947.52|1967.61|1947.61|1967.87|1947.87|1966.8|1946.8|20
1639611540000|2021-12-15 23:39:00|1967.56|1947.56|1965.95|1945.95|1967.56|1947.56|1965.95|1945.95|27
1639611550000|2021-12-15 23:39:10|1965.9|1945.9|1965.99|1945.99|1966.11|1946.11|1965.83|1945.83|20
1639611560000|2021-12-15 23:39:20|1965.98|1945.98|1966.28|1946.28|1966.28|1946.28|1965.84|1945.84|19
1639611570000|2021-12-15 23:39:30|1966.3|1946.3|1966.91|1946.91|1966.91|1946.91|1966.26|1946.26|20
1639611580000|2021-12-15 23:39:40|1966.82|1946.82|1967.34|1947.34|1967.34|1947.34|1966.82|1946.82|8
1639611590000|2021-12-15 23:39:50|1967.31|1947.31|1967.27|1947.27|1967.34|1947.34|1967.27|1947.27|13
1639611600000|2021-12-15 23:40:00|1967.26|1947.26|1966.48|1946.48|1967.27|1947.27|1966.48|1946.48|23
1639611610000|2021-12-15 23:40:10|1966.46|1946.46|1966.75|1946.75|1966.75|1946.75|1965.85|1945.85|24
1639611620000|2021-12-15 23:40:20|1966.91|1946.91|1966.61|1946.61|1966.91|1946.91|1966.6|1946.6|13
1639611630000|2021-12-15 23:40:30|1966.55|1946.55|1967.33|1947.33|1967.33|1947.33|1966.5|1946.5|19
1639611640000|2021-12-15 23:40:40|1967.25|1947.25|1966.97|1946.97|1967.27|1947.27|1966.97|1946.97|12
1639611650000|2021-12-15 23:40:50|1966.75|1946.75|1967.04|1947.04|1967.13|1947.13|1966.75|1946.75|11
1639611660000|2021-12-15 23:41:00|1967.05|1947.05|1966.98|1946.98|1967.37|1947.37|1966.97|1946.97|19
1639611670000|2021-12-15 23:41:10|1967.04|1947.04|1967.59|1947.59|1967.59|1947.59|1966.93|1946.93|17
1639611680000|2021-12-15 23:41:20|1967.61|1947.61|1969.15|1949.15|1969.15|1949.15|1967.55|1947.55|9
1639611690000|2021-12-15 23:41:30|1969.18|1949.18|1969.48|1949.48|1969.48|1949.48|1969.18|1949.18|9
1639611700000|2021-12-15 23:41:40|1969.47|1949.47|1970.29|1950.29|1970.29|1950.29|1969.47|1949.47|8
1639611710000|2021-12-15 23:41:50|1970.36|1950.36|1970.34|1950.34|1970.36|1950.36|1970.33|1950.33|5
1639611720000|2021-12-15 23:42:00|1970.17|1950.17|1969.59|1949.59|1970.17|1950.17|1969.59|1949.59|23
1639611730000|2021-12-15 23:42:10|1969.54|1949.54|1968.56|1948.56|1969.54|1949.54|1968.36|1948.36|18
1639611740000|2021-12-15 23:42:20|1968.7|1948.7|1970.08|1950.08|1970.08|1950.08|1968.7|1948.7|25
1639611750000|2021-12-15 23:42:30|1970.18|1950.18|1970.43|1950.43|1970.69|1950.69|1970.11|1950.11|7
1639611760000|2021-12-15 23:42:40|1970.49|1950.49|1971.14|1951.14|1971.15|1951.15|1970.47|1950.47|5
1639611770000|2021-12-15 23:42:50|1971.15|1951.15|1970.96|1950.96|1971.15|1951.15|1970.96|1950.96|6
1639611780000|2021-12-15 23:43:00|1970.64|1950.64|1970.1|1950.1|1970.64|1950.64|1970.09|1950.09|16
1639611790000|2021-12-15 23:43:10|1970.09|1950.09|1969.93|1949.93|1970.1|1950.1|1969.86|1949.86|8
1639611800000|2021-12-15 23:43:20|1970.13|1950.13|1970.03|1950.03|1970.13|1950.13|1970.03|1950.03|2
1639611810000|2021-12-15 23:43:30|1969.56|1949.56|1969.56|1949.56|1969.57|1949.57|1969.53|1949.53|6
1639611820000|2021-12-15 23:43:40|1969.96|1949.96|1970.75|1950.75|1970.98|1950.98|1969.96|1949.96|16
1639611830000|2021-12-15 23:43:50|1970.83|1950.83|1970.33|1950.33|1971.5|1951.5|1970.33|1950.33|20
1639611840000|2021-12-15 23:44:00|1970.32|1950.32|1968.37|1948.37|1970.51|1950.51|1968.03|1948.03|36
1639611850000|2021-12-15 23:44:10|1968.43|1948.43|1968.52|1948.52|1968.54|1948.54|1968.41|1948.41|15
1639611860000|2021-12-15 23:44:20|1968.5|1948.5|1968.53|1948.53|1968.55|1948.55|1968.38|1948.38|11
1639611870000|2021-12-15 23:44:30|1968.52|1948.52|1970.99|1950.99|1971.02|1951.02|1968.49|1948.49|15
1639611880000|2021-12-15 23:44:40|1971|1951|1970.59|1950.59|1971.16|1951.16|1970.59|1950.59|12
1639611890000|2021-12-15 23:44:50|1970.58|1950.58|1970.3|1950.3|1970.58|1950.58|1970.24|1950.24|9
1639611900000|2021-12-15 23:45:00|1970.29|1950.29|1971.19|1951.19|1971.19|1951.19|1970.19|1950.19|29
1639611910000|2021-12-15 23:45:10|1971.28|1951.28|1977.15|1957.15|1977.15|1957.15|1971.25|1951.25|31
1639611920000|2021-12-15 23:45:20|1977.28|1957.28|1978.65|1958.65|1978.65|1958.65|1977.04|1957.04|19
1639611930000|2021-12-15 23:45:30|1978.5|1958.5|1979.43|1959.43|1979.43|1959.43|1978.47|1958.47|19
1639611940000|2021-12-15 23:45:40|1979.2|1959.2|1979.53|1959.53|1979.53|1959.53|1979.2|1959.2|10
1639611950000|2021-12-15 23:45:50|1979.43|1959.43|1980.38|1960.38|1980.51|1960.51|1979.39|1959.39|18
1639611960000|2021-12-15 23:46:00|1980.52|1960.52|1980.08|1960.08|1980.62|1960.62|1979.87|1959.87|14
1639611970000|2021-12-15 23:46:10|1980.05|1960.05|1978.94|1958.94|1980.05|1960.05|1978.94|1958.94|19
1639611980000|2021-12-15 23:46:20|1978.68|1958.68|1977.07|1957.07|1978.68|1958.68|1977.07|1957.07|27
1639611990000|2021-12-15 23:46:30|1977.04|1957.04|1974.71|1954.71|1977.1|1957.1|1974.57|1954.57|21
1639612000000|2021-12-15 23:46:40|1974.7|1954.7|1974.53|1954.53|1974.8|1954.8|1974.52|1954.52|15
1639612010000|2021-12-15 23:46:50|1974.66|1954.66|1975.36|1955.36|1976.16|1956.16|1973.94|1953.94|32
1639612020000|2021-12-15 23:47:00|1976.6|1956.6|1974.59|1954.59|1976.6|1956.6|1974.59|1954.59|25
1639612030000|2021-12-15 23:47:10|1974.55|1954.55|1974.31|1954.31|1974.55|1954.55|1973.56|1953.56|25
1639612040000|2021-12-15 23:47:20|1974.33|1954.33|1974.54|1954.54|1974.55|1954.55|1974.32|1954.32|27
1639612050000|2021-12-15 23:47:30|1974.53|1954.53|1976.25|1956.25|1976.25|1956.25|1974.44|1954.44|30
1639612060000|2021-12-15 23:47:40|1976.22|1956.22|1976.51|1956.51|1976.56|1956.56|1976.16|1956.16|17
1639612070000|2021-12-15 23:47:50|1976.5|1956.5|1974.51|1954.51|1976.54|1956.54|1974.49|1954.49|27
1639612080000|2021-12-15 23:48:00|1974.47|1954.47|1975.23|1955.23|1975.23|1955.23|1974.47|1954.47|18
1639612090000|2021-12-15 23:48:10|1975.38|1955.38|1975.38|1955.38|1975.38|1955.38|1975.38|1955.38|1
1639612100000|2021-12-15 23:48:20|1975.3|1955.3|1974.39|1954.39|1975.3|1955.3|1974.39|1954.39|8
1639612110000|2021-12-15 23:48:30|1974.63|1954.63|1974.65|1954.65|1974.82|1954.82|1974.63|1954.63|6
1639612120000|2021-12-15 23:48:40|1974.92|1954.92|1974.85|1954.85|1975.13|1955.13|1974.69|1954.69|14
1639612130000|2021-12-15 23:48:50|1974.82|1954.82|1974.75|1954.75|1974.82|1954.82|1973.77|1953.77|29
1639612140000|2021-12-15 23:49:00|1974.71|1954.71|1975.42|1955.42|1975.48|1955.48|1974.58|1954.58|31
1639612150000|2021-12-15 23:49:10|1975.44|1955.44|1976.45|1956.45|1976.54|1956.54|1975.44|1955.44|19
1639612160000|2021-12-15 23:49:20|1976.47|1956.47|1977.14|1957.14|1977.36|1957.36|1976.47|1956.47|18
1639612170000|2021-12-15 23:49:30|1977.86|1957.86|1977.99|1957.99|1978.39|1958.39|1977.71|1957.71|12
1639612180000|2021-12-15 23:49:40|1978|1958|1979.08|1959.08|1979.08|1959.08|1977.49|1957.49|12
1639612190000|2021-12-15 23:49:50|1979.29|1959.29|1981.47|1961.47|1981.57|1961.57|1979.26|1959.26|25
1639612200000|2021-12-15 23:50:00|1981.56|1961.56|1983.17|1963.17|1983.17|1963.17|1981.56|1961.56|12
1639612210000|2021-12-15 23:50:10|1983.31|1963.31|1984.88|1964.88|1985.57|1965.57|1983.31|1963.31|24
1639612220000|2021-12-15 23:50:20|1985.45|1965.45|1987.8|1967.8|1987.85|1967.85|1985.41|1965.41|21
1639612230000|2021-12-15 23:50:30|1987.83|1967.83|1988.81|1968.81|1988.81|1968.81|1987.83|1967.83|9
1639612240000|2021-12-15 23:50:40|1988.63|1968.63|1987.71|1967.71|1988.63|1968.63|1986.48|1966.48|34
1639612250000|2021-12-15 23:50:50|1987.75|1967.75|1988.28|1968.28|1988.28|1968.28|1987.36|1967.36|25
1639612260000|2021-12-15 23:51:00|1988.38|1968.38|1988.6|1968.6|1988.6|1968.6|1988.33|1968.33|9
1639612270000|2021-12-15 23:51:10|1988.62|1968.62|1990.19|1970.19|1990.6|1970.6|1988.58|1968.58|19
1639612280000|2021-12-15 23:51:20|1990.33|1970.33|1989.08|1969.08|1990.65|1970.65|1989.08|1969.08|29
1639612290000|2021-12-15 23:51:30|1988.97|1968.97|1989.57|1969.57|1989.67|1969.67|1988.09|1968.09|37
1639612300000|2021-12-15 23:51:40|1989.49|1969.49|1989.91|1969.91|1990.16|1970.16|1989.49|1969.49|23
1639612310000|2021-12-15 23:51:50|1989.95|1969.95|1989.07|1969.07|1990.04|1970.04|1989.07|1969.07|28
1639612320000|2021-12-15 23:52:00|1989.06|1969.06|1987.87|1967.87|1989.06|1969.06|1987.87|1967.87|30
1639612330000|2021-12-15 23:52:10|1987.86|1967.86|1987.84|1967.84|1987.86|1967.86|1986.86|1966.86|26
1639612340000|2021-12-15 23:52:20|1987.78|1967.78|1988.81|1968.81|1988.89|1968.89|1987.78|1967.78|14
1639612350000|2021-12-15 23:52:30|1988.82|1968.82|1987.64|1967.64|1989.01|1969.01|1987.22|1967.22|26
1639612360000|2021-12-15 23:52:40|1987.52|1967.52|1987.66|1967.66|1987.66|1967.66|1986.64|1966.64|34
1639612370000|2021-12-15 23:52:50|1987.59|1967.59|1987.29|1967.29|1987.6|1967.6|1987.15|1967.15|23
1639612380000|2021-12-15 23:53:00|1987.12|1967.12|1986.18|1966.18|1987.46|1967.46|1986.18|1966.18|31
1639612390000|2021-12-15 23:53:10|1986.05|1966.05|1986.56|1966.56|1986.58|1966.58|1985.71|1965.71|25
1639612400000|2021-12-15 23:53:20|1986.53|1966.53|1986.38|1966.38|1986.53|1966.53|1986.23|1966.23|19
1639612410000|2021-12-15 23:53:30|1986.37|1966.37|1986.14|1966.14|1986.37|1966.37|1985.78|1965.78|16
1639612420000|2021-12-15 23:53:40|1986.2|1966.2|1985.82|1965.82|1986.2|1966.2|1985.73|1965.73|3
1639612430000|2021-12-15 23:53:50|1986.3|1966.3|1987.28|1967.28|1987.28|1967.28|1986.29|1966.29|12
1639612440000|2021-12-15 23:54:00|1987.26|1967.26|1986.5|1966.5|1987.28|1967.28|1986.33|1966.33|14
1639612450000|2021-12-15 23:54:10|1986.7|1966.7|1985.63|1965.63|1986.7|1966.7|1985.55|1965.55|20
1639612460000|2021-12-15 23:54:20|1985.38|1965.38|1984.88|1964.88|1985.45|1965.45|1984.3|1964.3|16
1639612470000|2021-12-15 23:54:30|1984.75|1964.75|1984.49|1964.49|1984.75|1964.75|1983.09|1963.09|31
1639612480000|2021-12-15 23:54:40|1984.46|1964.46|1984.96|1964.96|1984.96|1964.96|1984.46|1964.46|6
1639612490000|2021-12-15 23:54:50|1984.81|1964.81|1989.88|1969.88|1989.88|1969.88|1984.64|1964.64|25
1639612500000|2021-12-15 23:55:00|1989.9|1969.9|1991.46|1971.46|1991.81|1971.81|1989.9|1969.9|21
1639612510000|2021-12-15 23:55:10|1991.63|1971.63|1995.2|1975.2|1995.22|1975.22|1991.57|1971.57|25
1639612520000|2021-12-15 23:55:20|1995.22|1975.22|1993.24|1973.24|1995.42|1975.42|1993.24|1973.24|16
1639612530000|2021-12-15 23:55:30|1993.14|1973.14|1992.69|1972.69|1993.22|1973.22|1992.52|1972.52|21
1639612540000|2021-12-15 23:55:40|1992.7|1972.7|1993.47|1973.47|1993.47|1973.47|1992.67|1972.67|24
1639612550000|2021-12-15 23:55:50|1993.42|1973.42|1992|1972|1993.63|1973.63|1992|1972|22
1639612560000|2021-12-15 23:56:00|1991.98|1971.98|1989.99|1969.99|1991.98|1971.98|1989.99|1969.99|32
1639612570000|2021-12-15 23:56:10|1989.85|1969.85|1988.42|1968.42|1989.9|1969.9|1988.33|1968.33|34
1639612580000|2021-12-15 23:56:20|1988.32|1968.32|1985.1|1965.1|1988.32|1968.32|1985.1|1965.1|30
1639612590000|2021-12-15 23:56:30|1984.6|1964.6|1983.4|1963.4|1985.07|1965.07|1983.25|1963.25|31
1639612600000|2021-12-15 23:56:40|1983.39|1963.39|1983.39|1963.39|1983.51|1963.51|1982.9|1962.9|14
1639612610000|2021-12-15 23:56:50|1983.37|1963.37|1982.86|1962.86|1983.37|1963.37|1982.81|1962.81|23
1639612620000|2021-12-15 23:57:00|1982.79|1962.79|1982.36|1962.36|1982.79|1962.79|1982.24|1962.24|8
1639612630000|2021-12-15 23:57:10|1982.33|1962.33|1981.86|1961.86|1982.33|1962.33|1981.86|1961.86|9
1639612640000|2021-12-15 23:57:20|1981.88|1961.88|1982.92|1962.92|1983.45|1963.45|1981.64|1961.64|18
1639612650000|2021-12-15 23:57:30|1983.04|1963.04|1983.36|1963.36|1983.37|1963.37|1983|1963|16
1639612660000|2021-12-15 23:57:40|1983.37|1963.37|1983.43|1963.43|1983.44|1963.44|1983.26|1963.26|14
1639612670000|2021-12-15 23:57:50|1983.44|1963.44|1984.03|1964.03|1984.03|1964.03|1983.29|1963.29|15
1639612680000|2021-12-15 23:58:00|1983.99|1963.99|1983.38|1963.38|1984|1964|1983.38|1963.38|16
1639612690000|2021-12-15 23:58:10|1983.46|1963.46|1983.22|1963.22|1983.46|1963.46|1983.2|1963.2|5
1639612700000|2021-12-15 23:58:20|1982.72|1962.72|1984.38|1964.38|1984.38|1964.38|1982.22|1962.22|19
1639612710000|2021-12-15 23:58:30|1984.37|1964.37|1983.34|1963.34|1984.53|1964.53|1983.26|1963.26|16
1639612720000|2021-12-15 23:58:40|1983.19|1963.19|1981.71|1961.71|1983.24|1963.24|1981.33|1961.33|22
1639612730000|2021-12-15 23:58:50|1981.69|1961.69|1978.23|1958.23|1981.69|1961.69|1978.16|1958.16|23
1639612740000|2021-12-15 23:59:00|1978.22|1958.22|1977.78|1957.78|1978.22|1958.22|1977.78|1957.78|22
1639612750000|2021-12-15 23:59:10|1977.91|1957.91|1978.49|1958.49|1978.57|1958.57|1977.89|1957.89|22
1639612760000|2021-12-15 23:59:20|1978.48|1958.48|1980.78|1960.78|1980.83|1960.83|1978.48|1958.48|20
1639612770000|2021-12-15 23:59:30|1980.67|1960.67|1979.37|1959.37|1980.67|1960.67|1979.31|1959.31|29
1639612780000|2021-12-15 23:59:40|1979.32|1959.32|1979.24|1959.24|1979.34|1959.34|1979.15|1959.15|14
1639612790000|2021-12-15 23:59:50|1979.3|1959.3|1979.9|1959.9|1979.9|1959.9|1979.3|1959.3|13
1639612800000|2021-12-16 00:00:00|1979.59|1959.59|1980.53|1960.53|1980.53|1960.53|1979.54|1959.54|10
1639612810000|2021-12-16 00:00:10|1980.52|1960.52|1981.52|1961.52|1981.52|1961.52|1980.34|1960.34|27
1639612820000|2021-12-16 00:00:20|1981.49|1961.49|1981.88|1961.88|1981.96|1961.96|1981.49|1961.49|18
1639612830000|2021-12-16 00:00:30|1981.84|1961.84|1982.41|1962.41|1982.41|1962.41|1981.75|1961.75|21
1639612840000|2021-12-16 00:00:40|1982.51|1962.51|1982.59|1962.59|1982.75|1962.75|1982.51|1962.51|18
1639612850000|2021-12-16 00:00:50|1982.6|1962.6|1983.26|1963.26|1983.44|1963.44|1982.6|1962.6|14
1639612860000|2021-12-16 00:01:00|1982.76|1962.76|1982.71|1962.71|1982.98|1962.98|1982.42|1962.42|22
1639612870000|2021-12-16 00:01:10|1982.69|1962.69|1983.03|1963.03|1983.47|1963.47|1982.67|1962.67|17
1639612880000|2021-12-16 00:01:20|1983.1|1963.1|1983.01|1963.01|1983.22|1963.22|1982.93|1962.93|19
1639612890000|2021-12-16 00:01:30|1983.23|1963.23|1982.98|1962.98|1983.24|1963.24|1982.9|1962.9|12
1639612900000|2021-12-16 00:01:40|1982.97|1962.97|1982.98|1962.98|1983|1963|1982.96|1962.96|5
1639612910000|2021-12-16 00:01:50|1982.97|1962.97|1982.6|1962.6|1982.98|1962.98|1982.52|1962.52|20
1639612920000|2021-12-16 00:02:00|1982.63|1962.63|1981.5|1961.5|1982.64|1962.64|1981.36|1961.36|28
1639612930000|2021-12-16 00:02:10|1981.75|1961.75|1981.07|1961.07|1981.75|1961.75|1981.06|1961.06|15
1639612940000|2021-12-16 00:02:20|1980.97|1960.97|1981.56|1961.56|1981.57|1961.57|1980.97|1960.97|10
1639612950000|2021-12-16 00:02:30|1981.5|1961.5|1980.61|1960.61|1981.5|1961.5|1980.46|1960.46|19
1639612960000|2021-12-16 00:02:40|1980.6|1960.6|1986.5|1966.5|1986.5|1966.5|1979.88|1959.88|28
1639612970000|2021-12-16 00:02:50|1986.55|1966.55|1987.61|1967.61|1988.81|1968.81|1985.85|1965.85|35
1639612980000|2021-12-16 00:03:00|1987.8|1967.8|1988.32|1968.32|1988.42|1968.42|1986.49|1966.49|31
1639612990000|2021-12-16 00:03:10|1988.34|1968.34|1987.85|1967.85|1989.15|1969.15|1987.85|1967.85|28
1639613000000|2021-12-16 00:03:20|1986.76|1966.76|1986.75|1966.75|1987.45|1967.45|1986.75|1966.75|12
1639613010000|2021-12-16 00:03:30|1986.76|1966.76|1986.76|1966.76|1986.87|1966.87|1986.76|1966.76|3
1639613020000|2021-12-16 00:03:40|1987.03|1967.03|1988.44|1968.44|1988.55|1968.55|1986.87|1966.87|21
1639613030000|2021-12-16 00:03:50|1988.47|1968.47|1989.37|1969.37|1989.44|1969.44|1988.47|1968.47|15
1639613040000|2021-12-16 00:04:00|1988.8|1968.8|1990.54|1970.54|1990.54|1970.54|1988.59|1968.59|19
1639613050000|2021-12-16 00:04:10|1990.59|1970.59|1989.81|1969.81|1990.83|1970.83|1989.81|1969.81|21
1639613060000|2021-12-16 00:04:20|1989.89|1969.89|1985.3|1965.3|1990.36|1970.36|1985.12|1965.12|23
1639613070000|2021-12-16 00:04:30|1985.32|1965.32|1987.79|1967.79|1987.79|1967.79|1985.32|1965.32|27
1639613080000|2021-12-16 00:04:40|1987.78|1967.78|1989.21|1969.21|1989.21|1969.21|1987.61|1967.61|24
1639613090000|2021-12-16 00:04:50|1988.9|1968.9|1989.51|1969.51|1989.51|1969.51|1988.39|1968.39|26
1639613100000|2021-12-16 00:05:00|1989.44|1969.44|1989.77|1969.77|1990.05|1970.05|1989.41|1969.41|15
1639613110000|2021-12-16 00:05:10|1989.66|1969.66|1990.71|1970.71|1990.72|1970.72|1989.53|1969.53|25
1639613120000|2021-12-16 00:05:20|1990.7|1970.7|1990.93|1970.93|1991.09|1971.09|1990.59|1970.59|20
1639613130000|2021-12-16 00:05:30|1990.95|1970.95|1990.71|1970.71|1991.47|1971.47|1990.71|1970.71|14
1639613140000|2021-12-16 00:05:40|1990.73|1970.73|1990.88|1970.88|1991.66|1971.66|1990.63|1970.63|12
1639613150000|2021-12-16 00:05:50|1990.85|1970.85|1987.76|1967.76|1990.85|1970.85|1987.59|1967.59|25
1639613160000|2021-12-16 00:06:00|1987.71|1967.71|1987.62|1967.62|1987.87|1967.87|1987.44|1967.44|20
1639613170000|2021-12-16 00:06:10|1987.84|1967.84|1984.77|1964.77|1988.07|1968.07|1984.49|1964.49|28
1639613180000|2021-12-16 00:06:20|1984.89|1964.89|1986.06|1966.06|1986.32|1966.32|1984.89|1964.89|14
1639613190000|2021-12-16 00:06:30|1985.63|1965.63|1984.07|1964.07|1985.68|1965.68|1983.88|1963.88|25
1639613200000|2021-12-16 00:06:40|1983.67|1963.67|1982.58|1962.58|1983.74|1963.74|1982.32|1962.32|26
1639613210000|2021-12-16 00:06:50|1982.6|1962.6|1983.51|1963.51|1983.57|1963.57|1982.6|1962.6|21
1639613220000|2021-12-16 00:07:00|1983.54|1963.54|1984.15|1964.15|1984.15|1964.15|1983.54|1963.54|18
1639613230000|2021-12-16 00:07:10|1983.69|1963.69|1984.35|1964.35|1984.35|1964.35|1983.49|1963.49|18
1639613240000|2021-12-16 00:07:20|1984.36|1964.36|1984.37|1964.37|1984.66|1964.66|1984.11|1964.11|21
1639613250000|2021-12-16 00:07:30|1984.35|1964.35|1984.43|1964.43|1984.63|1964.63|1983.59|1963.59|27
1639613260000|2021-12-16 00:07:40|1984.45|1964.45|1984.64|1964.64|1984.9|1964.9|1984.45|1964.45|12
1639613270000|2021-12-16 00:07:50|1984.59|1964.59|1983.47|1963.47|1984.79|1964.79|1983.45|1963.45|23
1639613280000|2021-12-16 00:08:00|1983.63|1963.63|1982.55|1962.55|1983.66|1963.66|1982.55|1962.55|20
1639613290000|2021-12-16 00:08:10|1982.76|1962.76|1982.45|1962.45|1982.76|1962.76|1982.45|1962.45|7
1639613300000|2021-12-16 00:08:20|1982.49|1962.49|1981.59|1961.59|1982.6|1962.6|1981.59|1961.59|25
1639613310000|2021-12-16 00:08:30|1981.61|1961.61|1981.87|1961.87|1982.29|1962.29|1981.38|1961.38|29
1639613320000|2021-12-16 00:08:40|1981.59|1961.59|1981.76|1961.76|1982.01|1962.01|1981.59|1961.59|15
1639613330000|2021-12-16 00:08:50|1981.77|1961.77|1981.85|1961.85|1981.99|1961.99|1981.75|1961.75|17
1639613340000|2021-12-16 00:09:00|1981.82|1961.82|1980.56|1960.56|1981.89|1961.89|1980.33|1960.33|25
1639613350000|2021-12-16 00:09:10|1980.61|1960.61|1980.79|1960.79|1980.95|1960.95|1980.5|1960.5|18
1639613360000|2021-12-16 00:09:20|1980.9|1960.9|1980.7|1960.7|1980.95|1960.95|1980.7|1960.7|8
1639613370000|2021-12-16 00:09:30|1980.75|1960.75|1980.75|1960.75|1980.75|1960.75|1980.75|1960.75|1
1639613380000|2021-12-16 00:09:40|1980.65|1960.65|1981.51|1961.51|1981.51|1961.51|1980.65|1960.65|3
1639613390000|2021-12-16 00:09:50|1981.54|1961.54|1981.25|1961.25|1981.58|1961.58|1980.7|1960.7|9
1639613400000|2021-12-16 00:10:00|1981.48|1961.48|1980.55|1960.55|1981.48|1961.48|1979.94|1959.94|8
1639613410000|2021-12-16 00:10:10|1981.29|1961.29|1982.67|1962.67|1982.67|1962.67|1981.29|1961.29|13
1639613420000|2021-12-16 00:10:20|1982.64|1962.64|1983.28|1963.28|1983.41|1963.41|1982.44|1962.44|22
1639613430000|2021-12-16 00:10:30|1983.27|1963.27|1984.92|1964.92|1985.01|1965.01|1983.21|1963.21|19
1639613440000|2021-12-16 00:10:40|1984.81|1964.81|1984.84|1964.84|1985.15|1965.15|1984.51|1964.51|22
1639613450000|2021-12-16 00:10:50|1984.96|1964.96|1986.67|1966.67|1986.73|1966.73|1984.96|1964.96|25
1639613460000|2021-12-16 00:11:00|1986.75|1966.75|1987.87|1967.87|1988.13|1968.13|1986.75|1966.75|19
1639613470000|2021-12-16 00:11:10|1987.78|1967.78|1987.72|1967.72|1987.82|1967.82|1987.29|1967.29|25
1639613480000|2021-12-16 00:11:20|1987.75|1967.75|1987.72|1967.72|1988.26|1968.26|1987.7|1967.7|20
1639613490000|2021-12-16 00:11:30|1987.67|1967.67|1986.41|1966.41|1988.01|1968.01|1986.41|1966.41|20
1639613500000|2021-12-16 00:11:40|1986.48|1966.48|1987.98|1967.98|1988.39|1968.39|1986.48|1966.48|28
1639613510000|2021-12-16 00:11:50|1987.95|1967.95|1986.74|1966.74|1987.95|1967.95|1986.74|1966.74|27
1639613520000|2021-12-16 00:12:00|1986.83|1966.83|1988.23|1968.23|1988.33|1968.33|1986.83|1966.83|14
1639613530000|2021-12-16 00:12:10|1987.96|1967.96|1988.54|1968.54|1988.64|1968.64|1987.96|1967.96|18
1639613540000|2021-12-16 00:12:20|1988.44|1968.44|1988.51|1968.51|1988.57|1968.57|1987.46|1967.46|19
1639613550000|2021-12-16 00:12:30|1988.5|1968.5|1987.27|1967.27|1988.5|1968.5|1987.27|1967.27|13
1639613560000|2021-12-16 00:12:40|1987.6|1967.6|1987.8|1967.8|1987.84|1967.84|1987.21|1967.21|16
1639613570000|2021-12-16 00:12:50|1987.85|1967.85|1987.99|1967.99|1988.01|1968.01|1987.29|1967.29|14
1639613580000|2021-12-16 00:13:00|1988.12|1968.12|1987.22|1967.22|1988.66|1968.66|1987.22|1967.22|25
1639613590000|2021-12-16 00:13:10|1987.21|1967.21|1987.23|1967.23|1987.23|1967.23|1987.12|1967.12|16
1639613600000|2021-12-16 00:13:20|1987.22|1967.22|1987.49|1967.49|1987.49|1967.49|1986.9|1966.9|22
1639613610000|2021-12-16 00:13:30|1987.53|1967.53|1987.49|1967.49|1987.68|1967.68|1987.19|1967.19|22
1639613620000|2021-12-16 00:13:40|1987.5|1967.5|1987.73|1967.73|1987.97|1967.97|1987.5|1967.5|12
1639613630000|2021-12-16 00:13:50|1987.61|1967.61|1986.84|1966.84|1987.79|1967.79|1986.77|1966.77|25
1639613640000|2021-12-16 00:14:00|1986.83|1966.83|1985.09|1965.09|1987.02|1967.02|1985.05|1965.05|32
1639613650000|2021-12-16 00:14:10|1985.01|1965.01|1985.17|1965.17|1985.23|1965.23|1983.79|1963.79|32
1639613660000|2021-12-16 00:14:20|1985.19|1965.19|1986.42|1966.42|1986.58|1966.58|1984.96|1964.96|19
1639613670000|2021-12-16 00:14:30|1986.31|1966.31|1986.8|1966.8|1986.89|1966.89|1986.31|1966.31|15
1639613680000|2021-12-16 00:14:40|1986.82|1966.82|1986.25|1966.25|1986.82|1966.82|1986.25|1966.25|18
1639613690000|2021-12-16 00:14:50|1986.41|1966.41|1986.44|1966.44|1986.51|1966.51|1985.76|1965.76|13
1639613700000|2021-12-16 00:15:00|1985.83|1965.83|1986.6|1966.6|1986.6|1966.6|1985.83|1965.83|10
1639613710000|2021-12-16 00:15:10|1986.78|1966.78|1987.69|1967.69|1987.7|1967.7|1986.56|1966.56|13
1639613720000|2021-12-16 00:15:20|1987.65|1967.65|1987.53|1967.53|1987.65|1967.65|1986.42|1966.42|22
1639613730000|2021-12-16 00:15:30|1987.66|1967.66|1987.02|1967.02|1987.93|1967.93|1986.96|1966.96|29
1639613740000|2021-12-16 00:15:40|1986.99|1966.99|1987.65|1967.65|1987.81|1967.81|1986.89|1966.89|16
1639613750000|2021-12-16 00:15:50|1987.45|1967.45|1989.04|1969.04|1989.04|1969.04|1987.45|1967.45|15
1639613760000|2021-12-16 00:16:00|1989.05|1969.05|1987.25|1967.25|1989.13|1969.13|1987.25|1967.25|29
1639613770000|2021-12-16 00:16:10|1987.18|1967.18|1986.64|1966.64|1987.18|1967.18|1986.39|1966.39|23
1639613780000|2021-12-16 00:16:20|1986.75|1966.75|1987.04|1967.04|1987.04|1967.04|1986.63|1966.63|18
1639613790000|2021-12-16 00:16:30|1987.03|1967.03|1987.39|1967.39|1987.5|1967.5|1986.51|1966.51|8
1639613800000|2021-12-16 00:16:40|1987.41|1967.41|1988.08|1968.08|1988.08|1968.08|1987.41|1967.41|16
1639613810000|2021-12-16 00:16:50|1987.9|1967.9|1988.74|1968.74|1989.61|1969.61|1987.9|1967.9|25
1639613820000|2021-12-16 00:17:00|1988.95|1968.95|1988.17|1968.17|1988.95|1968.95|1987.69|1967.69|32
1639613830000|2021-12-16 00:17:10|1988.11|1968.11|1989.35|1969.35|1989.35|1969.35|1988.11|1968.11|21
1639613840000|2021-12-16 00:17:20|1989.53|1969.53|1992.59|1972.59|1992.59|1972.59|1989.5|1969.5|19
1639613850000|2021-12-16 00:17:30|1992.68|1972.68|1991.73|1971.73|1993.07|1973.07|1991.48|1971.48|25
1639613860000|2021-12-16 00:17:40|1991.71|1971.71|1992.38|1972.38|1992.38|1972.38|1991.2|1971.2|26
1639613870000|2021-12-16 00:17:50|1992.34|1972.34|1992.62|1972.62|1993.64|1973.64|1992.1|1972.1|19
1639613880000|2021-12-16 00:18:00|1992.79|1972.79|1992.01|1972.01|1992.79|1972.79|1991.97|1971.97|23
1639613890000|2021-12-16 00:18:10|1991.81|1971.81|1992.34|1972.34|1992.39|1972.39|1991.74|1971.74|16
1639613900000|2021-12-16 00:18:20|1992.33|1972.33|1992.19|1972.19|1992.98|1972.98|1992.13|1972.13|24
1639613910000|2021-12-16 00:18:30|1992.36|1972.36|1992.96|1972.96|1992.96|1972.96|1992.19|1972.19|32
1639613920000|2021-12-16 00:18:40|1992.76|1972.76|1993.77|1973.77|1993.82|1973.82|1992.76|1972.76|15
1639613930000|2021-12-16 00:18:50|1993.99|1973.99|1994.38|1974.38|1994.41|1974.41|1993.98|1973.98|7
1639613940000|2021-12-16 00:19:00|1994.5|1974.5|1994.5|1974.5|1994.5|1974.5|1994.5|1974.5|1
1639613950000|2021-12-16 00:19:10|1994.52|1974.52|1994.47|1974.47|1994.63|1974.63|1994.34|1974.34|8
1639613960000|2021-12-16 00:19:20|1993.88|1973.88|1993.88|1973.88|1993.88|1973.88|1993.88|1973.88|1
1639613970000|2021-12-16 00:19:30|1994.22|1974.22|1993.76|1973.76|1994.3|1974.3|1993.68|1973.68|11
1639613980000|2021-12-16 00:19:40|1993.71|1973.71|1992.85|1972.85|1993.76|1973.76|1992.85|1972.85|19
1639613990000|2021-12-16 00:19:50|1992.82|1972.82|1991.98|1971.98|1992.82|1972.82|1991.05|1971.05|26
1639614000000|2021-12-16 00:20:00|1991.93|1971.93|1992.38|1972.38|1992.56|1972.56|1991.87|1971.87|20
1639614010000|2021-12-16 00:20:10|1992.44|1972.44|1992.62|1972.62|1993.3|1973.3|1992.44|1972.44|10
1639614020000|2021-12-16 00:20:20|1992.63|1972.63|1992.63|1972.63|1992.63|1972.63|1992.62|1972.62|5
1639614030000|2021-12-16 00:20:30|1992.73|1972.73|1994.36|1974.36|1994.36|1974.36|1992.73|1972.73|12
1639614040000|2021-12-16 00:20:40|1994.39|1974.39|1994.78|1974.78|1994.79|1974.79|1994.39|1974.39|8
1639614050000|2021-12-16 00:20:50|1994.79|1974.79|1994.52|1974.52|1994.8|1974.8|1994.52|1974.52|4
1639614060000|2021-12-16 00:21:00|1994.33|1974.33|1994.65|1974.65|1994.66|1974.66|1994.18|1974.18|14
1639614070000|2021-12-16 00:21:10|1994.63|1974.63|1994.62|1974.62|1994.68|1974.68|1994.62|1974.62|3
1639614080000|2021-12-16 00:21:20|1994.68|1974.68|1993.59|1973.59|1994.68|1974.68|1993.53|1973.53|12
1639614090000|2021-12-16 00:21:30|1993.6|1973.6|1993.79|1973.79|1993.81|1973.81|1993.52|1973.52|16
1639614100000|2021-12-16 00:21:40|1993.89|1973.89|1994.38|1974.38|1994.38|1974.38|1993.89|1973.89|11
1639614110000|2021-12-16 00:21:50|1994.31|1974.31|1994.38|1974.38|1994.53|1974.53|1994.15|1974.15|12
1639614120000|2021-12-16 00:22:00|1994.46|1974.46|1996.65|1976.65|1996.67|1976.67|1994.46|1974.46|16
1639614130000|2021-12-16 00:22:10|1996.67|1976.67|1997.66|1977.66|1997.71|1977.71|1996.67|1976.67|12
1639614140000|2021-12-16 00:22:20|1998.73|1978.73|2000.17|1980.17|2000.74|1980.74|1998.73|1978.73|29
1639614150000|2021-12-16 00:22:30|2000.16|1980.16|2000.7|1980.7|2000.75|1980.75|1999.23|1979.23|30
1639614160000|2021-12-16 00:22:40|2000.69|1980.69|2000.6|1980.6|2000.86|1980.86|2000.15|1980.15|31
1639614170000|2021-12-16 00:22:50|2000.58|1980.58|1999.13|1979.13|2000.58|1980.58|1999.13|1979.13|27
1639614180000|2021-12-16 00:23:00|1999.02|1979.02|1999.75|1979.75|1999.87|1979.87|1998.88|1978.88|31
1639614190000|2021-12-16 00:23:10|1999.7|1979.7|2000.07|1980.07|2000.07|1980.07|1999.64|1979.64|28
1639614200000|2021-12-16 00:23:20|2000.02|1980.02|1999.74|1979.74|2000.09|1980.09|1999.73|1979.73|18
1639614210000|2021-12-16 00:23:30|1999.69|1979.69|1997.79|1977.79|1999.78|1979.78|1997.79|1977.79|23
1639614220000|2021-12-16 00:23:40|1997.77|1977.77|1996.73|1976.73|1997.81|1977.81|1996.73|1976.73|13
1639614230000|2021-12-16 00:23:50|1996.74|1976.74|1997.53|1977.53|1997.53|1977.53|1996.73|1976.73|11
1639614240000|2021-12-16 00:24:00|1997.65|1977.65|1997.86|1977.86|1998.05|1978.05|1997.33|1977.33|21
1639614250000|2021-12-16 00:24:10|1997.81|1977.81|1997.19|1977.19|1997.81|1977.81|1997.19|1977.19|18
1639614260000|2021-12-16 00:24:20|1997.18|1977.18|1996.54|1976.54|1997.98|1977.98|1996.54|1976.54|22
1639614270000|2021-12-16 00:24:30|1996.44|1976.44|1996.74|1976.74|1996.74|1976.74|1995.19|1975.19|10
1639614280000|2021-12-16 00:24:40|1996|1976|1996.77|1976.77|1996.77|1976.77|1996|1976|6
1639614290000|2021-12-16 00:24:50|1996.65|1976.65|1996.82|1976.82|1996.82|1976.82|1996.55|1976.55|8
1639614300000|2021-12-16 00:25:00|1996.98|1976.98|1996.64|1976.64|1996.98|1976.98|1996.44|1976.44|8
1639614310000|2021-12-16 00:25:10|1995.93|1975.93|1995.21|1975.21|1995.98|1975.98|1995.21|1975.21|10
1639614320000|2021-12-16 00:25:20|1995.04|1975.04|1995.9|1975.9|1995.9|1975.9|1995.04|1975.04|5
1639614330000|2021-12-16 00:25:30|1995.84|1975.84|1995.43|1975.43|1995.84|1975.84|1995.35|1975.35|4
1639614340000|2021-12-16 00:25:40|1995.4|1975.4|1994.27|1974.27|1995.98|1975.98|1994.27|1974.27|24
1639614350000|2021-12-16 00:25:50|1994.35|1974.35|1994.05|1974.05|1994.75|1974.75|1993.77|1973.77|26
1639614360000|2021-12-16 00:26:00|1994.04|1974.04|1996.81|1976.81|1996.81|1976.81|1993.9|1973.9|23
1639614370000|2021-12-16 00:26:10|1996.9|1976.9|1996.77|1976.77|1996.92|1976.92|1996.77|1976.77|7
1639614380000|2021-12-16 00:26:20|1997.14|1977.14|1995.62|1975.62|1997.14|1977.14|1995.62|1975.62|28
1639614390000|2021-12-16 00:26:30|1995.61|1975.61|1994.66|1974.66|1995.61|1975.61|1993.53|1973.53|28
1639614400000|2021-12-16 00:26:40|1994.68|1974.68|1994.97|1974.97|1994.97|1974.97|1993.98|1973.98|9
1639614410000|2021-12-16 00:26:50|1995.09|1975.09|1995.78|1975.78|1996.23|1976.23|1995.09|1975.09|21
1639614420000|2021-12-16 00:27:00|1995.79|1975.79|1995.25|1975.25|1995.79|1975.79|1995.11|1975.11|19
1639614430000|2021-12-16 00:27:10|1995.24|1975.24|1995.41|1975.41|1995.48|1975.48|1995.24|1975.24|12
1639614440000|2021-12-16 00:27:20|1995.42|1975.42|1996.48|1976.48|1996.48|1976.48|1995.24|1975.24|19
1639614450000|2021-12-16 00:27:30|1996.64|1976.64|1997.4|1977.4|1997.5|1977.5|1996.64|1976.64|24
1639614460000|2021-12-16 00:27:40|1997.44|1977.44|1997.83|1977.83|1997.83|1977.83|1997.4|1977.4|7
1639614470000|2021-12-16 00:27:50|1997.84|1977.84|1998.37|1978.37|1998.37|1978.37|1997.7|1977.7|13
1639614480000|2021-12-16 00:28:00|1998|1978|1997.14|1977.14|1998.02|1978.02|1997.14|1977.14|23
1639614490000|2021-12-16 00:28:10|1997.12|1977.12|1996.79|1976.79|1997.12|1977.12|1996.56|1976.56|24
1639614500000|2021-12-16 00:28:20|1996.81|1976.81|1995.91|1975.91|1996.82|1976.82|1995.87|1975.87|19
1639614510000|2021-12-16 00:28:30|1995.89|1975.89|1995.73|1975.73|1995.89|1975.89|1995.51|1975.51|24
1639614520000|2021-12-16 00:28:40|1995.71|1975.71|1995.34|1975.34|1995.91|1975.91|1995.14|1975.14|13
1639614530000|2021-12-16 00:28:50|1995.48|1975.48|1995.67|1975.67|1995.9|1975.9|1995.11|1975.11|17
1639614540000|2021-12-16 00:29:00|1995.66|1975.66|1995.26|1975.26|1995.66|1975.66|1995.22|1975.22|18
1639614550000|2021-12-16 00:29:10|1995.3|1975.3|1995.73|1975.73|1995.73|1975.73|1995.3|1975.3|22
1639614560000|2021-12-16 00:29:20|1995.72|1975.72|1995.01|1975.01|1995.73|1975.73|1995.01|1975.01|23
1639614570000|2021-12-16 00:29:30|1995|1975|1995.76|1975.76|1995.76|1975.76|1994.93|1974.93|20
1639614580000|2021-12-16 00:29:40|1995.74|1975.74|1996.12|1976.12|1996.81|1976.81|1995.16|1975.16|24
1639614590000|2021-12-16 00:29:50|1996.1|1976.1|1996.34|1976.34|1996.58|1976.58|1995.72|1975.72|16
1639614600000|2021-12-16 00:30:00|1996.39|1976.39|1995.86|1975.86|1996.39|1976.39|1995.77|1975.77|18
1639614610000|2021-12-16 00:30:10|1995.85|1975.85|1997.03|1977.03|1997.25|1977.25|1995.85|1975.85|14
1639614620000|2021-12-16 00:30:20|1996.95|1976.95|1997.66|1977.66|1998.01|1978.01|1996.89|1976.89|17
1639614630000|2021-12-16 00:30:30|1997.92|1977.92|1997.84|1977.84|1997.92|1977.92|1997.81|1977.81|5
1639614640000|2021-12-16 00:30:40|1997.86|1977.86|1997.36|1977.36|1998|1978|1997.36|1977.36|10
1639614650000|2021-12-16 00:30:50|1997.54|1977.54|1996.85|1976.85|1997.54|1977.54|1996.76|1976.76|25
1639614660000|2021-12-16 00:31:00|1996.82|1976.82|1996.26|1976.26|1996.91|1976.91|1996.21|1976.21|27
1639614670000|2021-12-16 00:31:10|1996.24|1976.24|1995.55|1975.55|1996.24|1976.24|1995.33|1975.33|18
1639614680000|2021-12-16 00:31:20|1995.54|1975.54|1994.17|1974.17|1995.54|1975.54|1994.17|1974.17|15
1639614690000|2021-12-16 00:31:30|1994.21|1974.21|1994|1974|1994.21|1974.21|1993.85|1973.85|12
1639614700000|2021-12-16 00:31:40|1993.85|1973.85|1993.41|1973.41|1994.35|1974.35|1992.8|1972.8|19
1639614710000|2021-12-16 00:31:50|1993.54|1973.54|1991.56|1971.56|1993.61|1973.61|1991.25|1971.25|27
1639614720000|2021-12-16 00:32:00|1991.55|1971.55|1991.54|1971.54|1991.65|1971.65|1991.43|1971.43|20
1639614730000|2021-12-16 00:32:10|1991.55|1971.55|1991.59|1971.59|1991.67|1971.67|1991.13|1971.13|18
1639614740000|2021-12-16 00:32:20|1991.18|1971.18|1991.9|1971.9|1991.9|1971.9|1990.66|1970.66|26
1639614750000|2021-12-16 00:32:30|1991.88|1971.88|1992.4|1972.4|1992.63|1972.63|1991.68|1971.68|30
1639614760000|2021-12-16 00:32:40|1992.51|1972.51|1992.61|1972.61|1992.71|1972.71|1992.51|1972.51|7
1639614770000|2021-12-16 00:32:50|1992.7|1972.7|1992.7|1972.7|1992.7|1972.7|1992.7|1972.7|1
1639614780000|2021-12-16 00:33:00|1992.68|1972.68|1994.28|1974.28|1994.28|1974.28|1992.65|1972.65|11
1639614790000|2021-12-16 00:33:10|1994.31|1974.31|1995.18|1975.18|1995.23|1975.23|1994.31|1974.31|18
1639614800000|2021-12-16 00:33:20|1996.08|1976.08|1997|1977|1997.21|1977.21|1995.51|1975.51|19
1639614810000|2021-12-16 00:33:30|1996.91|1976.91|1997.08|1977.08|1997.12|1977.12|1996.78|1976.78|19
1639614820000|2021-12-16 00:33:40|1997.09|1977.09|1998.25|1978.25|1998.27|1978.27|1996.81|1976.81|12
1639614830000|2021-12-16 00:33:50|1998.33|1978.33|1998.55|1978.55|1998.65|1978.65|1998.09|1978.09|7
1639614840000|2021-12-16 00:34:00|1998.57|1978.57|1999.65|1979.65|1999.65|1979.65|1998.57|1978.57|13
1639614850000|2021-12-16 00:34:10|1999.67|1979.67|2000.27|1980.27|2000.73|1980.73|1999.66|1979.66|16
1639614860000|2021-12-16 00:34:20|2000.32|1980.32|2001.78|1981.78|2001.78|1981.78|2000.27|1980.27|20
1639614870000|2021-12-16 00:34:30|2002.22|1982.22|1997.93|1977.93|2002.22|1982.22|1997.71|1977.71|28
1639614880000|2021-12-16 00:34:40|1997.71|1977.71|1995.78|1975.78|1997.71|1977.71|1994.88|1974.88|25
1639614890000|2021-12-16 00:34:50|1995.85|1975.85|1997.09|1977.09|1997.09|1977.09|1995.56|1975.56|16
1639614900000|2021-12-16 00:35:00|1996.96|1976.96|1996.42|1976.42|1997.08|1977.08|1996.42|1976.42|5
1639614910000|2021-12-16 00:35:10|1996.99|1976.99|1996.86|1976.86|1996.99|1976.99|1996.86|1976.86|2
1639614920000|2021-12-16 00:35:20|1996.83|1976.83|1994.48|1974.48|1996.83|1976.83|1994.41|1974.41|20
1639614930000|2021-12-16 00:35:30|1994.51|1974.51|1993.56|1973.56|1994.51|1974.51|1993.56|1973.56|5
1639614940000|2021-12-16 00:35:40|1993.59|1973.59|1993.56|1973.56|1993.59|1973.59|1993.41|1973.41|7
1639614950000|2021-12-16 00:35:50|1993.64|1973.64|1992.55|1972.55|1993.64|1973.64|1992.29|1972.29|18
1639614960000|2021-12-16 00:36:00|1992.77|1972.77|1991.66|1971.66|1993.07|1973.07|1991.59|1971.59|28
1639614970000|2021-12-16 00:36:10|1991.69|1971.69|1993.1|1973.1|1993.11|1973.11|1991.69|1971.69|18
1639614980000|2021-12-16 00:36:20|1992.7|1972.7|1994.04|1974.04|1994.04|1974.04|1992.7|1972.7|13
1639614990000|2021-12-16 00:36:30|1994.12|1974.12|1994.7|1974.7|1994.7|1974.7|1994.12|1974.12|3
1639615000000|2021-12-16 00:36:40|1994.54|1974.54|1994.62|1974.62|1995.51|1975.51|1994.47|1974.47|21
1639615010000|2021-12-16 00:36:50|1994.61|1974.61|1993.88|1973.88|1994.62|1974.62|1993.79|1973.79|25
1639615020000|2021-12-16 00:37:00|1993.9|1973.9|1994.56|1974.56|1994.6|1974.6|1993.9|1973.9|14
1639615030000|2021-12-16 00:37:10|1994.69|1974.69|1996.24|1976.24|1996.24|1976.24|1994.69|1974.69|14
1639615040000|2021-12-16 00:37:20|1996.35|1976.35|1997.44|1977.44|1997.44|1977.44|1996.35|1976.35|7
1639615050000|2021-12-16 00:37:30|1997.69|1977.69|1996.77|1976.77|1997.69|1977.69|1996.77|1976.77|6
1639615060000|2021-12-16 00:37:40|1996.83|1976.83|1997.48|1977.48|1997.63|1977.63|1995.78|1975.78|24
1639615070000|2021-12-16 00:37:50|1997.27|1977.27|1996.85|1976.85|1997.3|1977.3|1996.82|1976.82|10
1639615080000|2021-12-16 00:38:00|1996.84|1976.84|1996.5|1976.5|1996.84|1976.84|1996.5|1976.5|10
1639615090000|2021-12-16 00:38:10|1996.53|1976.53|1995.69|1975.69|1996.53|1976.53|1995.32|1975.32|19
1639615100000|2021-12-16 00:38:20|1995.71|1975.71|1996.1|1976.1|1996.16|1976.16|1995.69|1975.69|12
1639615110000|2021-12-16 00:38:30|1996.28|1976.28|1995.71|1975.71|1996.28|1976.28|1995.67|1975.67|11
1639615120000|2021-12-16 00:38:40|1995.73|1975.73|1995.75|1975.75|1995.75|1975.75|1995.72|1975.72|4
1639615130000|2021-12-16 00:38:50|1995.74|1975.74|1996.57|1976.57|1996.58|1976.58|1995.68|1975.68|20
1639615140000|2021-12-16 00:39:00|1996.78|1976.78|1996.78|1976.78|1996.78|1976.78|1996.78|1976.78|1
1639615150000|2021-12-16 00:39:10|1996.86|1976.86|1998.48|1978.48|1998.48|1978.48|1996.83|1976.83|7
1639615160000|2021-12-16 00:39:20|1998.36|1978.36|1998.14|1978.14|1999.37|1979.37|1997.92|1977.92|27
1639615170000|2021-12-16 00:39:30|1998.13|1978.13|1998.35|1978.35|1998.38|1978.38|1996.95|1976.95|28
1639615180000|2021-12-16 00:39:40|1998.28|1978.28|1998.5|1978.5|1998.63|1978.63|1998.28|1978.28|9
1639615190000|2021-12-16 00:39:50|1998.66|1978.66|1998.91|1978.91|1998.91|1978.91|1998.66|1978.66|9
1639615200000|2021-12-16 00:40:00|1998.95|1978.95|1999.04|1979.04|1999.59|1979.59|1998.88|1978.88|14
1639615210000|2021-12-16 00:40:10|1999.28|1979.28|1999.58|1979.58|1999.95|1979.95|1998.99|1978.99|19
1639615220000|2021-12-16 00:40:20|1999.56|1979.56|1998.5|1978.5|1999.87|1979.87|1998.5|1978.5|10
1639615230000|2021-12-16 00:40:30|1998.56|1978.56|1998.17|1978.17|1998.73|1978.73|1997.89|1977.89|16
1639615240000|2021-12-16 00:40:40|1998.16|1978.16|1999.52|1979.52|1999.52|1979.52|1998.16|1978.16|22
1639615250000|2021-12-16 00:40:50|1999.65|1979.65|1999.63|1979.63|1999.65|1979.65|1999.62|1979.62|3
1639615260000|2021-12-16 00:41:00|1999.6|1979.6|1999.52|1979.52|1999.87|1979.87|1999.5|1979.5|5
1639615270000|2021-12-16 00:41:10|1999.39|1979.39|1998.54|1978.54|1999.39|1979.39|1998.49|1978.49|21
1639615280000|2021-12-16 00:41:20|1998.55|1978.55|1998.19|1978.19|1998.94|1978.94|1997.77|1977.77|23
1639615290000|2021-12-16 00:41:30|1998.18|1978.18|1995.12|1975.12|1998.18|1978.18|1995.04|1975.04|27
1639615300000|2021-12-16 00:41:40|1995.05|1975.05|1994.57|1974.57|1995.05|1975.05|1993.59|1973.59|23
1639615310000|2021-12-16 00:41:50|1994.59|1974.59|1993.96|1973.96|1994.94|1974.94|1993.84|1973.84|24
1639615320000|2021-12-16 00:42:00|1993.78|1973.78|1994.7|1974.7|1994.79|1974.79|1993.78|1973.78|12
1639615330000|2021-12-16 00:42:10|1994.8|1974.8|1994.78|1974.78|1995.3|1975.3|1994.78|1974.78|4
1639615340000|2021-12-16 00:42:20|1994.67|1974.67|1995.66|1975.66|1995.66|1975.66|1994.67|1974.67|20
1639615350000|2021-12-16 00:42:30|1995.78|1975.78|1998.98|1978.98|1998.98|1978.98|1995.78|1975.78|20
1639615360000|2021-12-16 00:42:40|1999.33|1979.33|1998.53|1978.53|1999.45|1979.45|1998.52|1978.52|21
1639615370000|2021-12-16 00:42:50|1998.5|1978.5|1996.92|1976.92|1998.5|1978.5|1996.92|1976.92|22
1639615380000|2021-12-16 00:43:00|1996.94|1976.94|1998.19|1978.19|1998.21|1978.21|1995.75|1975.75|24
1639615390000|2021-12-16 00:43:10|1998.17|1978.17|1998.65|1978.65|1998.65|1978.65|1998.16|1978.16|7
1639615400000|2021-12-16 00:43:20|1998.63|1978.63|1998.66|1978.66|1998.8|1978.8|1998.56|1978.56|7
1639615410000|2021-12-16 00:43:30|1998.65|1978.65|1998.43|1978.43|1998.94|1978.94|1998.42|1978.42|16
1639615420000|2021-12-16 00:43:40|1998.49|1978.49|1998.02|1978.02|1998.49|1978.49|1997.96|1977.96|15
1639615430000|2021-12-16 00:43:50|1998.55|1978.55|1998.26|1978.26|1998.72|1978.72|1998.26|1978.26|16
1639615440000|2021-12-16 00:44:00|1998.24|1978.24|1997.53|1977.53|1998.24|1978.24|1997.53|1977.53|12
1639615450000|2021-12-16 00:44:10|1997.5|1977.5|1997.56|1977.56|1997.82|1977.82|1997.5|1977.5|5
1639615460000|2021-12-16 00:44:20|1997.66|1977.66|1997.71|1977.71|1997.71|1977.71|1997.66|1977.66|2
1639615470000|2021-12-16 00:44:30|1997.56|1977.56|1997.47|1977.47|1997.56|1977.56|1997.24|1977.24|11
1639615480000|2021-12-16 00:44:40|1997.42|1977.42|1996.83|1976.83|1997.51|1977.51|1996.83|1976.83|5
1639615490000|2021-12-16 00:44:50|1997.5|1977.5|1997.33|1977.33|1997.89|1977.89|1996.87|1976.87|21
1639615500000|2021-12-16 00:45:00|1997.55|1977.55|1997.5|1977.5|1997.55|1977.55|1997.5|1977.5|4
1639615510000|2021-12-16 00:45:10|1997.79|1977.79|1997.43|1977.43|1997.82|1977.82|1997.38|1977.38|8
1639615520000|2021-12-16 00:45:20|1997.77|1977.77|1998.17|1978.17|1998.47|1978.47|1997.77|1977.77|17
1639615530000|2021-12-16 00:45:30|1998.08|1978.08|1997.54|1977.54|1998.13|1978.13|1997.43|1977.43|16
1639615540000|2021-12-16 00:45:40|1997.85|1977.85|1998.42|1978.42|1998.42|1978.42|1997.85|1977.85|5
1639615550000|2021-12-16 00:45:50|1998.52|1978.52|1998.01|1978.01|1998.65|1978.65|1998.01|1978.01|15
1639615560000|2021-12-16 00:46:00|1998.04|1978.04|1997.96|1977.96|1998.04|1978.04|1997.96|1977.96|15
1639615570000|2021-12-16 00:46:10|1997.82|1977.82|1997.53|1977.53|1997.82|1977.82|1997.27|1977.27|9
1639615580000|2021-12-16 00:46:20|1997.58|1977.58|1997.91|1977.91|1997.97|1977.97|1997.58|1977.58|7
1639615590000|2021-12-16 00:46:30|1997.84|1977.84|1997.48|1977.48|1997.87|1977.87|1997.48|1977.48|4
1639615600000|2021-12-16 00:46:40|1996.91|1976.91|1995.86|1975.86|1996.91|1976.91|1995.72|1975.72|12
1639615610000|2021-12-16 00:46:50|1995.91|1975.91|1993.95|1973.95|1995.91|1975.91|1993.95|1973.95|25
1639615620000|2021-12-16 00:47:00|1993.97|1973.97|1993.93|1973.93|1994.24|1974.24|1993.89|1973.89|19
1639615630000|2021-12-16 00:47:10|1993.97|1973.97|1993.9|1973.9|1993.98|1973.98|1993.1|1973.1|22
1639615640000|2021-12-16 00:47:20|1993.78|1973.78|2000.81|1980.81|2000.81|1980.81|1993.78|1973.78|33
1639615650000|2021-12-16 00:47:30|2000.79|1980.79|2002.79|1982.79|2002.79|1982.79|2000.51|1980.51|21
1639615660000|2021-12-16 00:47:40|2002.7|1982.7|2002.11|1982.11|2002.79|1982.79|2001.88|1981.88|22
1639615670000|2021-12-16 00:47:50|2001.91|1981.91|2002.1|1982.1|2002.5|1982.5|2001.4|1981.4|20
1639615680000|2021-12-16 00:48:00|2002.09|1982.09|2001.54|1981.54|2002.09|1982.09|2001.32|1981.32|25
1639615690000|2021-12-16 00:48:10|2001.53|1981.53|2002.89|1982.89|2002.89|1982.89|2001.34|1981.34|20
1639615700000|2021-12-16 00:48:20|2002.87|1982.87|2001.35|1981.35|2002.87|1982.87|2001.35|1981.35|20
1639615710000|2021-12-16 00:48:30|2001.66|1981.66|2001.6|1981.6|2001.68|1981.68|2001.6|1981.6|4
1639615720000|2021-12-16 00:48:40|2001.52|1981.52|2000.94|1980.94|2001.52|1981.52|2000.82|1980.82|14
1639615730000|2021-12-16 00:48:50|2000.93|1980.93|2001.24|1981.24|2001.24|1981.24|2000.92|1980.92|7
1639615740000|2021-12-16 00:49:00|2001.22|1981.22|2000.52|1980.52|2001.23|1981.23|1999.88|1979.88|21
1639615750000|2021-12-16 00:49:10|2000.73|1980.73|1999.44|1979.44|2000.79|1980.79|1999.44|1979.44|20
1639615760000|2021-12-16 00:49:20|1999.49|1979.49|1999.59|1979.59|1999.82|1979.82|1999.12|1979.12|21
1639615770000|2021-12-16 00:49:30|1999.56|1979.56|1999.8|1979.8|1999.8|1979.8|1998.77|1978.77|18
1639615780000|2021-12-16 00:49:40|1999.7|1979.7|2000.56|1980.56|2000.56|1980.56|1999.7|1979.7|17
1639615790000|2021-12-16 00:49:50|2000.55|1980.55|2000.87|1980.87|2001.11|1981.11|2000.4|1980.4|16
1639615800000|2021-12-16 00:50:00|2001.07|1981.07|2002.05|1982.05|2002.05|1982.05|2000.95|1980.95|15
1639615810000|2021-12-16 00:50:10|2001.86|1981.86|2001.76|1981.76|2002.49|1982.49|2001.76|1981.76|5
1639615820000|2021-12-16 00:50:20|2001.77|1981.77|2003.66|1983.66|2003.73|1983.73|2001.76|1981.76|21
1639615830000|2021-12-16 00:50:30|2003.63|1983.63|2001.83|1981.83|2003.76|1983.76|2001.78|1981.78|31
1639615840000|2021-12-16 00:50:40|2002.04|1982.04|2001.6|1981.6|2002.04|1982.04|2001.6|1981.6|23
1639615850000|2021-12-16 00:50:50|2001.61|1981.61|2000.33|1980.33|2001.61|1981.61|2000.27|1980.27|20
1639615860000|2021-12-16 00:51:00|2000.4|1980.4|2001.01|1981.01|2001.13|1981.13|2000.33|1980.33|14
1639615870000|2021-12-16 00:51:10|2000.61|1980.61|2000.31|1980.31|2000.61|1980.61|2000.11|1980.11|13
1639615880000|2021-12-16 00:51:20|2000.28|1980.28|2001.28|1981.28|2001.28|1981.28|2000.17|1980.17|24
1639615890000|2021-12-16 00:51:30|2001.25|1981.25|2000.78|1980.78|2001.62|1981.62|2000.78|1980.78|28
1639615900000|2021-12-16 00:51:40|2000.81|1980.81|2000.47|1980.47|2000.87|1980.87|2000.47|1980.47|20
1639615910000|2021-12-16 00:51:50|2000.45|1980.45|1999.96|1979.96|2000.46|1980.46|1999.96|1979.96|11
1639615920000|2021-12-16 00:52:00|1999.94|1979.94|1998.77|1978.77|1999.94|1979.94|1998.77|1978.77|21
1639615930000|2021-12-16 00:52:10|1998.78|1978.78|2001.75|1981.75|2001.75|1981.75|1998.73|1978.73|22
1639615940000|2021-12-16 00:52:20|2001.67|1981.67|2002.19|1982.19|2002.5|1982.5|2001.67|1981.67|16
1639615950000|2021-12-16 00:52:30|2002.24|1982.24|2002.65|1982.65|2002.91|1982.91|2002.24|1982.24|12
1639615960000|2021-12-16 00:52:40|2002.83|1982.83|2002.46|1982.46|2002.83|1982.83|2002.42|1982.42|19
1639615970000|2021-12-16 00:52:50|2002.44|1982.44|2001.37|1981.37|2002.55|1982.55|2001.37|1981.37|13
1639615980000|2021-12-16 00:53:00|2001.44|1981.44|2000.8|1980.8|2001.53|1981.53|1999.95|1979.95|19
1639615990000|2021-12-16 00:53:10|2000.85|1980.85|2001.69|1981.69|2001.79|1981.79|2000.85|1980.85|9
1639616000000|2021-12-16 00:53:20|2001.64|1981.64|2002.62|1982.62|2002.62|1982.62|2001.64|1981.64|10
1639616010000|2021-12-16 00:53:30|2002.76|1982.76|2002.79|1982.79|2002.79|1982.79|2002.76|1982.76|2
1639616020000|2021-12-16 00:53:40|2002.77|1982.77|2002.91|1982.91|2003.34|1983.34|2002.77|1982.77|5
1639616030000|2021-12-16 00:53:50|2002.92|1982.92|2002.73|1982.73|2002.92|1982.92|2002.73|1982.73|3
1639616040000|2021-12-16 00:54:00|2003.21|1983.21|2004.91|1984.91|2004.91|1984.91|2003.2|1983.2|20
1639616050000|2021-12-16 00:54:10|2005.14|1985.14|2004.71|1984.71|2005.29|1985.29|2004.04|1984.04|27
1639616060000|2021-12-16 00:54:20|2004.72|1984.72|2005.79|1985.79|2005.8|1985.8|2004.72|1984.72|25
1639616070000|2021-12-16 00:54:30|2005.85|1985.85|2006.61|1986.61|2006.65|1986.65|2005.72|1985.72|19
1639616080000|2021-12-16 00:54:40|2006.43|1986.43|2004.66|1984.66|2006.59|1986.59|2004.66|1984.66|25
1639616090000|2021-12-16 00:54:50|2004.72|1984.72|2004.72|1984.72|2004.88|1984.88|2004.26|1984.26|12
1639616100000|2021-12-16 00:55:00|2004.74|1984.74|2005.75|1985.75|2005.85|1985.85|2004.74|1984.74|16
1639616110000|2021-12-16 00:55:10|2005.8|1985.8|2005.25|1985.25|2005.97|1985.97|2005.25|1985.25|29
1639616120000|2021-12-16 00:55:20|2005.22|1985.22|2005.22|1985.22|2005.46|1985.46|2005.15|1985.15|25
1639616130000|2021-12-16 00:55:30|2005.39|1985.39|2004.56|1984.56|2005.39|1985.39|2004.49|1984.49|19
1639616140000|2021-12-16 00:55:40|2004.58|1984.58|2005.95|1985.95|2005.95|1985.95|2004.24|1984.24|23
1639616150000|2021-12-16 00:55:50|2005.85|1985.85|2006.05|1986.05|2006.07|1986.07|2005.73|1985.73|21
1639616160000|2021-12-16 00:56:00|2006.07|1986.07|2005.87|1985.87|2006.63|1986.63|2005.87|1985.87|14
1639616170000|2021-12-16 00:56:10|2005.84|1985.84|2004.82|1984.82|2006.01|1986.01|2004.6|1984.6|28
1639616180000|2021-12-16 00:56:20|2004.83|1984.83|2004.73|1984.73|2004.86|1984.86|2003.94|1983.94|23
1639616190000|2021-12-16 00:56:30|2004.72|1984.72|2005.34|1985.34|2005.38|1985.38|2004.67|1984.67|30
1639616200000|2021-12-16 00:56:40|2005.31|1985.31|2005.29|1985.29|2005.31|1985.31|2004.83|1984.83|19
1639616210000|2021-12-16 00:56:50|2005.23|1985.23|2005.7|1985.7|2005.7|1985.7|2005.23|1985.23|24
1639616220000|2021-12-16 00:57:00|2005.75|1985.75|2006.12|1986.12|2006.29|1986.29|2005.59|1985.59|19
1639616230000|2021-12-16 00:57:10|2005.67|1985.67|2007.01|1987.01|2007.01|1987.01|2005.65|1985.65|16
1639616240000|2021-12-16 00:57:20|2006.98|1986.98|2007.01|1987.01|2007.01|1987.01|2006.98|1986.98|4
1639616250000|2021-12-16 00:57:30|2006.98|1986.98|2007.12|1987.12|2007.51|1987.51|2006.98|1986.98|8
1639616260000|2021-12-16 00:57:40|2007.06|1987.06|2007.53|1987.53|2007.53|1987.53|2007.06|1987.06|4
1639616270000|2021-12-16 00:57:50|2007.52|1987.52|2008.36|1988.36|2008.62|1988.62|2007.52|1987.52|14
1639616280000|2021-12-16 00:58:00|2008.39|1988.39|2007.66|1987.66|2008.47|1988.47|2007.28|1987.28|30
1639616290000|2021-12-16 00:58:10|2007.59|1987.59|2006.8|1986.8|2007.63|1987.63|2006.52|1986.52|23
1639616300000|2021-12-16 00:58:20|2006.97|1986.97|2007.98|1987.98|2008.1|1988.1|2006.8|1986.8|18
1639616310000|2021-12-16 00:58:30|2008.04|1988.04|2007.65|1987.65|2008.04|1988.04|2007.42|1987.42|24
1639616320000|2021-12-16 00:58:40|2008.04|1988.04|2008.54|1988.54|2008.56|1988.56|2007.75|1987.75|20
1639616330000|2021-12-16 00:58:50|2008.75|1988.75|2008.55|1988.55|2008.75|1988.75|2008.55|1988.55|14
1639616340000|2021-12-16 00:59:00|2008.51|1988.51|2007.84|1987.84|2008.51|1988.51|2007.84|1987.84|8
1639616350000|2021-12-16 00:59:10|2007.87|1987.87|2008.04|1988.04|2008.11|1988.11|2007.87|1987.87|7
1639616360000|2021-12-16 00:59:20|2007.98|1987.98|2008.42|1988.42|2008.42|1988.42|2007.86|1987.86|5
1639616370000|2021-12-16 00:59:30|2008.44|1988.44|2008.04|1988.04|2008.44|1988.44|2008.04|1988.04|5
1639616380000|2021-12-16 00:59:40|2008.4|1988.4|2008.41|1988.41|2008.7|1988.7|2008.09|1988.09|11
1639616390000|2021-12-16 00:59:50|2008.24|1988.24|2008.49|1988.49|2008.49|1988.49|2008.23|1988.23|7
1639616400000|2021-12-16 01:00:00|2008.58|1988.58|2007.3|1987.3|2008.7|1988.7|2007.3|1987.3|16
1639616410000|2021-12-16 01:00:10|2006.9|1986.9|2006.43|1986.43|2006.9|1986.9|2006.07|1986.07|12
1639616420000|2021-12-16 01:00:20|2006.1|1986.1|2005.89|1985.89|2006.4|1986.4|2005.83|1985.83|10
1639616430000|2021-12-16 01:00:30|2005.87|1985.87|2006.12|1986.12|2006.12|1986.12|2005.55|1985.55|14
1639616440000|2021-12-16 01:00:40|2006.14|1986.14|2006.98|1986.98|2007.27|1987.27|2005.87|1985.87|9
1639616450000|2021-12-16 01:00:50|2006.93|1986.93|2006.43|1986.43|2006.93|1986.93|2006.43|1986.43|7
1639616460000|2021-12-16 01:01:00|2006.52|1986.52|2006.47|1986.47|2006.52|1986.52|2006.47|1986.47|2
1639616470000|2021-12-16 01:01:10|2006.55|1986.55|2007.2|1987.2|2007.25|1987.25|2006.55|1986.55|10
1639616480000|2021-12-16 01:01:20|2006.86|1986.86|2006.86|1986.86|2006.87|1986.87|2006.86|1986.86|13
1639616490000|2021-12-16 01:01:30|2006.79|1986.79|2006.58|1986.58|2006.79|1986.79|2006.25|1986.25|7
1639616500000|2021-12-16 01:01:40|2006.21|1986.21|2006.21|1986.21|2006.21|1986.21|2006.21|1986.21|1
1639616510000|2021-12-16 01:01:50|2006.17|1986.17|2004.4|1984.4|2006.17|1986.17|2004.33|1984.33|23
1639616520000|2021-12-16 01:02:00|2004.41|1984.41|2003.36|1983.36|2004.41|1984.41|2003.36|1983.36|22
1639616530000|2021-12-16 01:02:10|2003.49|1983.49|2003.72|1983.72|2003.74|1983.74|2003.07|1983.07|25
1639616540000|2021-12-16 01:02:20|2003.67|1983.67|2003.79|1983.79|2004.23|1984.23|2003.66|1983.66|7
1639616550000|2021-12-16 01:02:30|2004.23|1984.23|2004.71|1984.71|2004.71|1984.71|2003.79|1983.79|11
1639616560000|2021-12-16 01:02:40|2004.78|1984.78|2006.71|1986.71|2006.71|1986.71|2004.78|1984.78|18
1639616570000|2021-12-16 01:02:50|2006.6|1986.6|2006.55|1986.55|2006.6|1986.6|2005.89|1985.89|9
1639616580000|2021-12-16 01:03:00|2006.6|1986.6|2005.96|1985.96|2006.6|1986.6|2005.96|1985.96|8
1639616590000|2021-12-16 01:03:10|2006.03|1986.03|2005.92|1985.92|2006.03|1986.03|2005.92|1985.92|2
1639616600000|2021-12-16 01:03:20|2006.36|1986.36|2006.36|1986.36|2006.36|1986.36|2006.36|1986.36|1
1639616610000|2021-12-16 01:03:30|2006.35|1986.35|2006.64|1986.64|2006.81|1986.81|2006.35|1986.35|8
1639616620000|2021-12-16 01:03:40|2006.6|1986.6|2006.67|1986.67|2006.67|1986.67|2006.48|1986.48|16
1639616630000|2021-12-16 01:03:50|2006.66|1986.66|2007.01|1987.01|2007.01|1987.01|2006.53|1986.53|21
1639616640000|2021-12-16 01:04:00|2007.06|1987.06|2008.07|1988.07|2008.11|1988.11|2007.06|1987.06|15
1639616650000|2021-12-16 01:04:10|2008.4|1988.4|2008.22|1988.22|2008.87|1988.87|2008.02|1988.02|19
1639616660000|2021-12-16 01:04:20|2008.24|1988.24|2008.15|1988.15|2008.24|1988.24|2008.15|1988.15|5
1639616670000|2021-12-16 01:04:30|2008.38|1988.38|2008.64|1988.64|2008.69|1988.69|2008.38|1988.38|8
1639616680000|2021-12-16 01:04:40|2008.61|1988.61|2009.34|1989.34|2009.34|1989.34|2008.61|1988.61|9
1639616690000|2021-12-16 01:04:50|2009.54|1989.54|2009.19|1989.19|2009.54|1989.54|2008.8|1988.8|5
1639616700000|2021-12-16 01:05:00|2008.96|1988.96|2009.4|1989.4|2009.4|1989.4|2008.96|1988.96|7
1639616710000|2021-12-16 01:05:10|2009.12|1989.12|2009.43|1989.43|2009.53|1989.53|2009.04|1989.04|16
1639616720000|2021-12-16 01:05:20|2009.4|1989.4|2008.71|1988.71|2009.4|1989.4|2008.34|1988.34|24
1639616730000|2021-12-16 01:05:30|2008.38|1988.38|2007.91|1987.91|2008.4|1988.4|2007.58|1987.58|16
1639616740000|2021-12-16 01:05:40|2007.9|1987.9|2008.04|1988.04|2008.1|1988.1|2007.64|1987.64|17
1639616750000|2021-12-16 01:05:50|2008.06|1988.06|2007.82|1987.82|2008.06|1988.06|2007.82|1987.82|8
1639616760000|2021-12-16 01:06:00|2007.77|1987.77|2006.45|1986.45|2007.77|1987.77|2006.45|1986.45|15
1639616770000|2021-12-16 01:06:10|2006|1986|2006.22|1986.22|2006.52|1986.52|2006|1986|14
1639616780000|2021-12-16 01:06:20|2006.48|1986.48|2005.87|1985.87|2006.54|1986.54|2005.79|1985.79|12
1639616790000|2021-12-16 01:06:30|2005.76|1985.76|2005.71|1985.71|2005.76|1985.76|2005.01|1985.01|23
1639616800000|2021-12-16 01:06:40|2005.75|1985.75|2005.34|1985.34|2005.86|1985.86|2005.28|1985.28|25
1639616810000|2021-12-16 01:06:50|2005.32|1985.32|2003.48|1983.48|2005.32|1985.32|2003.48|1983.48|14
1639616820000|2021-12-16 01:07:00|2003.63|1983.63|2002.41|1982.41|2003.63|1983.63|2002.21|1982.21|33
1639616830000|2021-12-16 01:07:10|2002.4|1982.4|2000.86|1980.86|2002.6|1982.6|2000.35|1980.35|31
1639616840000|2021-12-16 01:07:20|2000.88|1980.88|1999.89|1979.89|2001.05|1981.05|1999.7|1979.7|21
1639616850000|2021-12-16 01:07:30|1999.98|1979.98|1999.62|1979.62|2000.17|1980.17|1999.59|1979.59|12
1639616860000|2021-12-16 01:07:40|1999.59|1979.59|1999.63|1979.63|1999.63|1979.63|1999.59|1979.59|5
1639616870000|2021-12-16 01:07:50|1999.68|1979.68|1999.63|1979.63|1999.81|1979.81|1999.63|1979.63|8
1639616880000|2021-12-16 01:08:00|1999.6|1979.6|1999.76|1979.76|1999.76|1979.76|1999.6|1979.6|5
1639616890000|2021-12-16 01:08:10|1999.81|1979.81|1999.9|1979.9|2000.22|1980.22|1999.77|1979.77|19
1639616900000|2021-12-16 01:08:20|1999.53|1979.53|1999.23|1979.23|1999.56|1979.56|1998.86|1978.86|16
1639616910000|2021-12-16 01:08:30|1999.22|1979.22|1999.54|1979.54|1999.54|1979.54|1999.22|1979.22|6
1639616920000|2021-12-16 01:08:40|1999.53|1979.53|1999.45|1979.45|1999.57|1979.57|1999.45|1979.45|6
1639616930000|2021-12-16 01:08:50|1999.5|1979.5|1999.13|1979.13|1999.5|1979.5|1999.1|1979.1|10
1639616940000|2021-12-16 01:09:00|1999.12|1979.12|1999.16|1979.16|1999.16|1979.16|1999.07|1979.07|3
1639616950000|2021-12-16 01:09:10|1999.06|1979.06|1998.84|1978.84|1999.06|1979.06|1998.75|1978.75|10
1639616960000|2021-12-16 01:09:20|1998.75|1978.75|1997.36|1977.36|1998.79|1978.79|1997.36|1977.36|22
1639616970000|2021-12-16 01:09:30|1997.42|1977.42|1998.61|1978.61|1998.61|1978.61|1997.39|1977.39|18
1639616980000|2021-12-16 01:09:40|1998.5|1978.5|1998.54|1978.54|1998.66|1978.66|1998.5|1978.5|13
1639616990000|2021-12-16 01:09:50|1998.55|1978.55|1998.59|1978.59|1998.59|1978.59|1997.65|1977.65|19
1639617000000|2021-12-16 01:10:00|1998.56|1978.56|1999.5|1979.5|1999.59|1979.59|1998.56|1978.56|13
1639617010000|2021-12-16 01:10:10|1999.48|1979.48|1999.27|1979.27|1999.48|1979.48|1999.25|1979.25|13
1639617020000|2021-12-16 01:10:20|1999.25|1979.25|1997.86|1977.86|1999.37|1979.37|1997.83|1977.83|23
1639617030000|2021-12-16 01:10:30|1997.84|1977.84|1996.67|1976.67|1997.84|1977.84|1996.62|1976.62|25
1639617040000|2021-12-16 01:10:40|1996.73|1976.73|1995.8|1975.8|1996.73|1976.73|1995.8|1975.8|9
1639617050000|2021-12-16 01:10:50|1995.81|1975.81|1995.69|1975.69|1996.26|1976.26|1995.69|1975.69|23
1639617060000|2021-12-16 01:11:00|1995.74|1975.74|1995.84|1975.84|1996.05|1976.05|1995.6|1975.6|7
1639617070000|2021-12-16 01:11:10|1995.81|1975.81|1993.92|1973.92|1995.96|1975.96|1993.86|1973.86|27
1639617080000|2021-12-16 01:11:20|1993.91|1973.91|1995.01|1975.01|1995.01|1975.01|1992.87|1972.87|28
1639617090000|2021-12-16 01:11:30|1994.96|1974.96|1995.69|1975.69|1996.23|1976.23|1994.96|1974.96|16
1639617100000|2021-12-16 01:11:40|1995.67|1975.67|1995.88|1975.88|1996.3|1976.3|1995.67|1975.67|14
1639617110000|2021-12-16 01:11:50|1995.72|1975.72|1993.45|1973.45|1995.73|1975.73|1992.89|1972.89|33
1639617120000|2021-12-16 01:12:00|1993.73|1973.73|1995.14|1975.14|1995.14|1975.14|1993.46|1973.46|20
1639617130000|2021-12-16 01:12:10|1995.12|1975.12|1995.88|1975.88|1995.92|1975.92|1995.12|1975.12|14
1639617140000|2021-12-16 01:12:20|1995.76|1975.76|1996.81|1976.81|1996.84|1976.84|1995.35|1975.35|10
1639617150000|2021-12-16 01:12:30|1996.86|1976.86|1997.34|1977.34|1997.37|1977.37|1996.86|1976.86|9
1639617160000|2021-12-16 01:12:40|1997.31|1977.31|1997.82|1977.82|1997.91|1977.91|1997.31|1977.31|10
1639617170000|2021-12-16 01:12:50|1997.56|1977.56|1997.25|1977.25|1997.56|1977.56|1997.25|1977.25|6
1639617180000|2021-12-16 01:13:00|1997.28|1977.28|1998.31|1978.31|1998.31|1978.31|1997.28|1977.28|9
1639617190000|2021-12-16 01:13:10|1998.1|1978.1|1997.58|1977.58|1998.1|1978.1|1997.5|1977.5|10
1639617200000|2021-12-16 01:13:20|1997.83|1977.83|1998.58|1978.58|1998.63|1978.63|1997.83|1977.83|8
1639617210000|2021-12-16 01:13:30|1998.63|1978.63|1998.21|1978.21|1998.63|1978.63|1998.21|1978.21|12
1639617220000|2021-12-16 01:13:40|1998.2|1978.2|1998.76|1978.76|1998.76|1978.76|1998.04|1978.04|14
1639617230000|2021-12-16 01:13:50|1998.71|1978.71|1999.1|1979.1|1999.1|1979.1|1998.71|1978.71|15
1639617240000|2021-12-16 01:14:00|1998.81|1978.81|1999.18|1979.18|1999.18|1979.18|1998.81|1978.81|13
1639617250000|2021-12-16 01:14:10|1999.11|1979.11|1998.96|1978.96|1999.21|1979.21|1998.77|1978.77|11
1639617260000|2021-12-16 01:14:20|1998.71|1978.71|2000.05|1980.05|2000.17|1980.17|1998.71|1978.71|18
1639617270000|2021-12-16 01:14:30|2000.52|1980.52|2000.16|1980.16|2000.54|1980.54|2000.15|1980.15|8
1639617280000|2021-12-16 01:14:40|2000.17|1980.17|1999.82|1979.82|2000.35|1980.35|1999.66|1979.66|11
1639617290000|2021-12-16 01:14:50|1999.83|1979.83|2000.36|1980.36|2000.36|1980.36|1999.75|1979.75|7
1639617300000|2021-12-16 01:15:00|2000.34|1980.34|1998.89|1978.89|2000.34|1980.34|1998.84|1978.84|13
1639617310000|2021-12-16 01:15:10|1998.96|1978.96|1996.47|1976.47|1998.96|1978.96|1996.46|1976.46|28
1639617320000|2021-12-16 01:15:20|1996.59|1976.59|1994.26|1974.26|1996.82|1976.82|1994.26|1974.26|25
1639617330000|2021-12-16 01:15:30|1993.7|1973.7|1993.66|1973.66|1994.14|1974.14|1992.76|1972.76|30
1639617340000|2021-12-16 01:15:40|1993.91|1973.91|1993.9|1973.9|1993.99|1973.99|1993.55|1973.55|11
1639617350000|2021-12-16 01:15:50|1993.92|1973.92|1994.08|1974.08|1994.1|1974.1|1993.83|1973.83|10
1639617360000|2021-12-16 01:16:00|1994.68|1974.68|1995.39|1975.39|1995.42|1975.42|1994.52|1974.52|14
1639617370000|2021-12-16 01:16:10|1995.34|1975.34|1994.84|1974.84|1995.34|1975.34|1994.58|1974.58|9
1639617380000|2021-12-16 01:16:20|1994.86|1974.86|1996.37|1976.37|1996.39|1976.39|1994.86|1974.86|16
1639617390000|2021-12-16 01:16:30|1996.47|1976.47|1997.7|1977.7|1997.7|1977.7|1996.45|1976.45|9
1639617400000|2021-12-16 01:16:40|1997.71|1977.71|1996.93|1976.93|1998.62|1978.62|1996.93|1976.93|29
1639617410000|2021-12-16 01:16:50|1996.98|1976.98|1996.49|1976.49|1997.03|1977.03|1996.46|1976.46|23
1639617420000|2021-12-16 01:17:00|1996.47|1976.47|1996.47|1976.47|1996.53|1976.53|1996.26|1976.26|19
1639617430000|2021-12-16 01:17:10|1996.62|1976.62|1996.72|1976.72|1996.72|1976.72|1996.62|1976.62|6
1639617440000|2021-12-16 01:17:20|1996.68|1976.68|1996.64|1976.64|1996.72|1976.72|1996.64|1976.64|7
1639617450000|2021-12-16 01:17:30|1996.78|1976.78|1996.54|1976.54|1996.78|1976.78|1996.54|1976.54|4
1639617460000|2021-12-16 01:17:40|1996.75|1976.75|1997.46|1977.46|1997.46|1977.46|1996.54|1976.54|11
1639617470000|2021-12-16 01:17:50|1997.59|1977.59|1997.93|1977.93|1997.93|1977.93|1997.55|1977.55|15
1639617480000|2021-12-16 01:18:00|1998.3|1978.3|1998.16|1978.16|1998.68|1978.68|1998.03|1978.03|10
1639617490000|2021-12-16 01:18:10|1997.95|1977.95|1998.71|1978.71|1998.71|1978.71|1997.95|1977.95|9
1639617500000|2021-12-16 01:18:20|1998.8|1978.8|1999.33|1979.33|1999.56|1979.56|1998.79|1978.79|22
1639617510000|2021-12-16 01:18:30|1999.25|1979.25|1998.75|1978.75|1999.3|1979.3|1998.17|1978.17|24
1639617520000|2021-12-16 01:18:40|1998.73|1978.73|1998.32|1978.32|1998.83|1978.83|1997.28|1977.28|16
1639617530000|2021-12-16 01:18:50|1998.37|1978.37|1998.32|1978.32|1998.51|1978.51|1997.8|1977.8|10
1639617540000|2021-12-16 01:19:00|1998.4|1978.4|1998.46|1978.46|1998.46|1978.46|1998.4|1978.4|2
1639617550000|2021-12-16 01:19:10|1998.67|1978.67|1997.96|1977.96|1998.67|1978.67|1997.73|1977.73|13
1639617560000|2021-12-16 01:19:20|1998.04|1978.04|1998.47|1978.47|1998.71|1978.71|1998.04|1978.04|14
1639617570000|2021-12-16 01:19:30|1998.48|1978.48|1998.71|1978.71|1998.71|1978.71|1998.44|1978.44|8
1639617580000|2021-12-16 01:19:40|1998.65|1978.65|1998.37|1978.37|1998.99|1978.99|1998.05|1978.05|12
1639617590000|2021-12-16 01:19:50|1998.19|1978.19|1997.89|1977.89|1998.19|1978.19|1997.89|1977.89|4
1639617600000|2021-12-16 01:20:00|1997.9|1977.9|1998.43|1978.43|1998.45|1978.45|1997.9|1977.9|10
1639617610000|2021-12-16 01:20:10|1998.46|1978.46|1999.66|1979.66|1999.98|1979.98|1998.46|1978.46|15
1639617620000|2021-12-16 01:20:20|2000.16|1980.16|2002.66|1982.66|2002.74|1982.74|2000.16|1980.16|21
1639617630000|2021-12-16 01:20:30|2002.74|1982.74|2002.71|1982.71|2002.76|1982.76|2002.47|1982.47|20
1639617640000|2021-12-16 01:20:40|2002.63|1982.63|2001.81|1981.81|2003.01|1983.01|2001.81|1981.81|14
1639617650000|2021-12-16 01:20:50|2001.78|1981.78|2000.27|1980.27|2001.8|1981.8|2000.17|1980.17|32
1639617660000|2021-12-16 01:21:00|2000.17|1980.17|2000.58|1980.58|2000.58|1980.58|2000.17|1980.17|6
1639617670000|2021-12-16 01:21:10|2000.6|1980.6|2000.24|1980.24|2000.6|1980.6|1999.97|1979.97|22
1639617680000|2021-12-16 01:21:20|2000.42|1980.42|2001.01|1981.01|2001.01|1981.01|2000.24|1980.24|6
1639617690000|2021-12-16 01:21:30|2001.26|1981.26|2002.44|1982.44|2002.59|1982.59|2001.25|1981.25|19
1639617700000|2021-12-16 01:21:40|2002.51|1982.51|2002.4|1982.4|2002.6|1982.6|2002.25|1982.25|7
1639617710000|2021-12-16 01:21:50|2002.5|1982.5|2002.67|1982.67|2003.3|1983.3|2002.5|1982.5|14
1639617720000|2021-12-16 01:22:00|2002.74|1982.74|2002.67|1982.67|2002.75|1982.75|2002.52|1982.52|6
1639617730000|2021-12-16 01:22:10|2002.52|1982.52|2002.45|1982.45|2002.52|1982.52|2002.45|1982.45|2
1639617740000|2021-12-16 01:22:20|2002.46|1982.46|2002.46|1982.46|2002.46|1982.46|2002.45|1982.45|3
1639617750000|2021-12-16 01:22:30|2002.55|1982.55|2002.67|1982.67|2002.67|1982.67|2002.43|1982.43|3
1639617760000|2021-12-16 01:22:40|2002.5|1982.5|2004.26|1984.26|2004.28|1984.28|2002.5|1982.5|8
1639617770000|2021-12-16 01:22:50|2004.28|1984.28|2004.36|1984.36|2004.45|1984.45|2004.27|1984.27|18
1639617780000|2021-12-16 01:23:00|2004.31|1984.31|2001.56|1981.56|2004.41|1984.41|2001.56|1981.56|21
1639617790000|2021-12-16 01:23:10|2001.63|1981.63|2000.83|1980.83|2001.63|1981.63|2000.73|1980.73|32
1639617800000|2021-12-16 01:23:20|2000.76|1980.76|2002.66|1982.66|2002.74|1982.74|2000.74|1980.74|25
1639617810000|2021-12-16 01:23:30|2003.44|1983.44|2004.44|1984.44|2004.45|1984.45|2003.44|1983.44|13
1639617820000|2021-12-16 01:23:40|2004.67|1984.67|2005.08|1985.08|2005.08|1985.08|2004.67|1984.67|10
1639617830000|2021-12-16 01:23:50|2005.11|1985.11|2005.07|1985.07|2005.13|1985.13|2005.07|1985.07|3
1639617840000|2021-12-16 01:24:00|2005.02|1985.02|2005.36|1985.36|2005.41|1985.41|2005.02|1985.02|8
1639617850000|2021-12-16 01:24:10|2005.39|1985.39|2005.39|1985.39|2005.59|1985.59|2005.34|1985.34|13
1639617860000|2021-12-16 01:24:20|2005.38|1985.38|2006.22|1986.22|2006.22|1986.22|2005.2|1985.2|15
1639617870000|2021-12-16 01:24:30|2005.85|1985.85|2005.71|1985.71|2006.18|1986.18|2005.43|1985.43|16
1639617880000|2021-12-16 01:24:40|2005.69|1985.69|2005.69|1985.69|2005.69|1985.69|2005.69|1985.69|1
1639617890000|2021-12-16 01:24:50|2005.63|1985.63|2005.2|1985.2|2005.69|1985.69|2005.2|1985.2|4
1639617900000|2021-12-16 01:25:00|2005.03|1985.03|2004.71|1984.71|2005.31|1985.31|2004.71|1984.71|16
1639617910000|2021-12-16 01:25:10|2004.81|1984.81|2004.8|1984.8|2004.93|1984.93|2004.66|1984.66|16
1639617920000|2021-12-16 01:25:20|2004.82|1984.82|2005.17|1985.17|2005.17|1985.17|2004.56|1984.56|16
1639617930000|2021-12-16 01:25:30|2005.15|1985.15|2004.84|1984.84|2005.15|1985.15|2004.67|1984.67|9
1639617940000|2021-12-16 01:25:40|2004.91|1984.91|2004.91|1984.91|2005.05|1985.05|2004.91|1984.91|3
1639617950000|2021-12-16 01:25:50|2004.85|1984.85|2004.78|1984.78|2004.85|1984.85|2004.6|1984.6|6
1639617960000|2021-12-16 01:26:00|2004.74|1984.74|2003.79|1983.79|2004.74|1984.74|2003.6|1983.6|26
1639617970000|2021-12-16 01:26:10|2003.78|1983.78|2002.81|1982.81|2003.78|1983.78|2002.81|1982.81|19
1639617980000|2021-12-16 01:26:20|2002.83|1982.83|2004.76|1984.76|2005.26|1985.26|2002.83|1982.83|23
1639617990000|2021-12-16 01:26:30|2004.74|1984.74|2005.17|1985.17|2005.17|1985.17|2004.74|1984.74|3
1639618000000|2021-12-16 01:26:40|2005.16|1985.16|2006.46|1986.46|2006.71|1986.71|2005.11|1985.11|15
1639618010000|2021-12-16 01:26:50|2006.42|1986.42|2005.55|1985.55|2006.72|1986.72|2005.55|1985.55|21
1639618020000|2021-12-16 01:27:00|2005.54|1985.54|2005.73|1985.73|2005.77|1985.77|2005.2|1985.2|25
1639618030000|2021-12-16 01:27:10|2005.46|1985.46|2005.81|1985.81|2005.81|1985.81|2005.46|1985.46|17
1639618040000|2021-12-16 01:27:20|2005.83|1985.83|2006.35|1986.35|2006.35|1986.35|2005.81|1985.81|13
1639618050000|2021-12-16 01:27:30|2006.36|1986.36|2006.38|1986.38|2006.38|1986.38|2006.04|1986.04|8
1639618060000|2021-12-16 01:27:40|2006.41|1986.41|2006.35|1986.35|2006.41|1986.41|2006.35|1986.35|3
1639618070000|2021-12-16 01:27:50|2006.37|1986.37|2005.65|1985.65|2006.37|1986.37|2005.56|1985.56|18
1639618080000|2021-12-16 01:28:00|2005.6|1985.6|2005.39|1985.39|2005.66|1985.66|2005.39|1985.39|21
1639618090000|2021-12-16 01:28:10|2005.37|1985.37|2005.63|1985.63|2005.63|1985.63|2005.35|1985.35|8
1639618100000|2021-12-16 01:28:20|2005.7|1985.7|2006.49|1986.49|2006.49|1986.49|2005.7|1985.7|6
1639618110000|2021-12-16 01:28:30|2006.45|1986.45|2007.49|1987.49|2007.49|1987.49|2006.42|1986.42|20
1639618120000|2021-12-16 01:28:40|2007.64|1987.64|2006.95|1986.95|2007.69|1987.69|2006.72|1986.72|13
1639618130000|2021-12-16 01:28:50|2006.83|1986.83|2007.3|1987.3|2007.38|1987.38|2006.59|1986.59|9
1639618140000|2021-12-16 01:29:00|2007.28|1987.28|2007.46|1987.46|2007.66|1987.66|2007.28|1987.28|6
1639618150000|2021-12-16 01:29:10|2007.44|1987.44|2007.63|1987.63|2007.63|1987.63|2007.44|1987.44|7
1639618160000|2021-12-16 01:29:20|2007.57|1987.57|2006.71|1986.71|2007.57|1987.57|2005.7|1985.7|21
1639618170000|2021-12-16 01:29:30|2006.74|1986.74|2006.3|1986.3|2006.74|1986.74|2005.97|1985.97|21
1639618180000|2021-12-16 01:29:40|2005.89|1985.89|2006.2|1986.2|2006.25|1986.25|2005.89|1985.89|11
1639618190000|2021-12-16 01:29:50|2006.11|1986.11|2005.75|1985.75|2006.2|1986.2|2005.69|1985.69|7
1639618200000|2021-12-16 01:30:00|2005.4|1985.4|2005.86|1985.86|2005.86|1985.86|2004.85|1984.85|11
1639618210000|2021-12-16 01:30:10|2005.85|1985.85|2005.03|1985.03|2005.87|1985.87|2005.03|1985.03|13
1639618220000|2021-12-16 01:30:20|2005|1985|2004.68|1984.68|2005|1985|2004.68|1984.68|3
1639618230000|2021-12-16 01:30:30|2004.51|1984.51|2004.45|1984.45|2004.51|1984.51|2004.21|1984.21|8
1639618240000|2021-12-16 01:30:40|2004.44|1984.44|2004.14|1984.14|2004.45|1984.45|2003.93|1983.93|18
1639618250000|2021-12-16 01:30:50|2004.09|1984.09|2004.1|1984.1|2004.18|1984.18|2003.67|1983.67|23
1639618260000|2021-12-16 01:31:00|2004.09|1984.09|2003.79|1983.79|2004.09|1984.09|2003.77|1983.77|22
1639618270000|2021-12-16 01:31:10|2003.88|1983.88|2003.68|1983.68|2003.88|1983.88|2003.67|1983.67|8
1639618280000|2021-12-16 01:31:20|2003.69|1983.69|2003.44|1983.44|2003.69|1983.69|2003.41|1983.41|16
1639618290000|2021-12-16 01:31:30|2003.41|1983.41|2003.44|1983.44|2003.44|1983.44|2002.88|1982.88|7
1639618300000|2021-12-16 01:31:40|2003.41|1983.41|2003.44|1983.44|2003.45|1983.45|2003.16|1983.16|13
1639618310000|2021-12-16 01:31:50|2003.41|1983.41|2003.49|1983.49|2003.49|1983.49|2003.41|1983.41|5
1639618320000|2021-12-16 01:32:00|2003.51|1983.51|2003.51|1983.51|2003.55|1983.55|2003.46|1983.46|15
1639618330000|2021-12-16 01:32:10|2003.55|1983.55|2006.43|1986.43|2006.47|1986.47|2003.51|1983.51|19
1639618340000|2021-12-16 01:32:20|2006.48|1986.48|2005.61|1985.61|2006.52|1986.52|2005.61|1985.61|31
1639618350000|2021-12-16 01:32:30|2005.54|1985.54|2005.97|1985.97|2005.97|1985.97|2005.5|1985.5|9
1639618360000|2021-12-16 01:32:40|2005.98|1985.98|2006.92|1986.92|2006.92|1986.92|2005.98|1985.98|21
1639618370000|2021-12-16 01:32:50|2006.7|1986.7|2006.85|1986.85|2006.9|1986.9|2006.7|1986.7|10
1639618380000|2021-12-16 01:33:00|2006.75|1986.75|2007.32|1987.32|2007.32|1987.32|2006.71|1986.71|11
1639618390000|2021-12-16 01:33:10|2007.44|1987.44|2006.5|1986.5|2007.53|1987.53|2006.5|1986.5|14
1639618400000|2021-12-16 01:33:20|2006.49|1986.49|2006.34|1986.34|2006.49|1986.49|2006.28|1986.28|11
1639618410000|2021-12-16 01:33:30|2006.33|1986.33|2007.32|1987.32|2007.33|1987.33|2006.31|1986.31|11
1639618420000|2021-12-16 01:33:40|2007.3|1987.3|2006.83|1986.83|2007.3|1987.3|2006.77|1986.77|7
1639618430000|2021-12-16 01:33:50|2006.82|1986.82|2007.09|1987.09|2007.09|1987.09|2006.82|1986.82|13
1639618440000|2021-12-16 01:34:00|2007.08|1987.08|2006.86|1986.86|2007.12|1987.12|2006.86|1986.86|15
1639618450000|2021-12-16 01:34:10|2006.77|1986.77|2007.45|1987.45|2007.54|1987.54|2006.35|1986.35|27
1639618460000|2021-12-16 01:34:20|2007.58|1987.58|2008.64|1988.64|2008.64|1988.64|2007.58|1987.58|12
1639618470000|2021-12-16 01:34:30|2008.66|1988.66|2009.18|1989.18|2009.32|1989.32|2008.64|1988.64|9
1639618480000|2021-12-16 01:34:40|2008.8|1988.8|2008.79|1988.79|2008.85|1988.85|2008.7|1988.7|5
1639618490000|2021-12-16 01:34:50|2009|1989|2009.14|1989.14|2009.14|1989.14|2009|1989|8
1639618500000|2021-12-16 01:35:00|2009.06|1989.06|2009.35|1989.35|2009.35|1989.35|2009.06|1989.06|5
1639618510000|2021-12-16 01:35:10|2009.7|1989.7|2009.76|1989.76|2009.76|1989.76|2009.7|1989.7|2
1639618520000|2021-12-16 01:35:20|2009.83|1989.83|2013.68|1993.68|2013.73|1993.73|2009.83|1989.83|26
1639618530000|2021-12-16 01:35:30|2013.61|1993.61|2010.46|1990.46|2013.61|1993.61|2010.28|1990.28|31
1639618540000|2021-12-16 01:35:40|2010.3|1990.3|2011.49|1991.49|2011.53|1991.53|2010.12|1990.12|28
1639618550000|2021-12-16 01:35:50|2011.57|1991.57|2012.92|1992.92|2012.92|1992.92|2011.57|1991.57|12
1639618560000|2021-12-16 01:36:00|2012.87|1992.87|2012.47|1992.47|2013.07|1993.07|2012.42|1992.42|20
1639618570000|2021-12-16 01:36:10|2012.59|1992.59|2012.58|1992.58|2012.59|1992.59|2012.53|1992.53|7
1639618580000|2021-12-16 01:36:20|2012.47|1992.47|2012.29|1992.29|2012.6|1992.6|2012.27|1992.27|9
1639618590000|2021-12-16 01:36:30|2012.37|1992.37|2012.74|1992.74|2012.87|1992.87|2012.29|1992.29|20
1639618600000|2021-12-16 01:36:40|2012.83|1992.83|2012.5|1992.5|2012.83|1992.83|2012.49|1992.49|14
1639618610000|2021-12-16 01:36:50|2012.54|1992.54|2014.5|1994.5|2014.9|1994.9|2012.54|1992.54|21
1639618620000|2021-12-16 01:37:00|2014.54|1994.54|2013.18|1993.18|2014.54|1994.54|2013.13|1993.13|10
1639618630000|2021-12-16 01:37:10|2013.17|1993.17|2012.8|1992.8|2013.2|1993.2|2012.61|1992.61|17
1639618640000|2021-12-16 01:37:20|2012.81|1992.81|2013.27|1993.27|2013.51|1993.51|2012.78|1992.78|18
1639618650000|2021-12-16 01:37:30|2013.21|1993.21|2013.56|1993.56|2013.56|1993.56|2012.9|1992.9|29
1639618660000|2021-12-16 01:37:40|2013.53|1993.53|2013.69|1993.69|2013.69|1993.69|2013.53|1993.53|4
1639618670000|2021-12-16 01:37:50|2013.58|1993.58|2013.64|1993.64|2013.84|1993.84|2013.58|1993.58|7
1639618680000|2021-12-16 01:38:00|2013.61|1993.61|2014.15|1994.15|2014.63|1994.63|2013.61|1993.61|18
1639618690000|2021-12-16 01:38:10|2013.65|1993.65|2015.12|1995.12|2015.12|1995.12|2013.65|1993.65|13
1639618700000|2021-12-16 01:38:20|2015.39|1995.39|2015.38|1995.38|2015.39|1995.39|2015.38|1995.38|2
1639618710000|2021-12-16 01:38:30|2015.34|1995.34|2016.04|1996.04|2016.04|1996.04|2015.34|1995.34|6
1639618720000|2021-12-16 01:38:40|2016.71|1996.71|2015.74|1995.74|2017.5|1997.5|2015.71|1995.71|28
1639618730000|2021-12-16 01:38:50|2015.71|1995.71|2014.48|1994.48|2015.8|1995.8|2013.81|1993.81|25
1639618740000|2021-12-16 01:39:00|2014.49|1994.49|2014.18|1994.18|2014.73|1994.73|2014|1994|22
1639618750000|2021-12-16 01:39:10|2014.16|1994.16|2012|1992|2014.16|1994.16|2011.98|1991.98|20
1639618760000|2021-12-16 01:39:20|2012.12|1992.12|2010.6|1990.6|2012.54|1992.54|2010.6|1990.6|34
1639618770000|2021-12-16 01:39:30|2010.59|1990.59|2009.41|1989.41|2010.59|1990.59|2009.39|1989.39|27
1639618780000|2021-12-16 01:39:40|2009.42|1989.42|2009.8|1989.8|2009.96|1989.96|2009.09|1989.09|22
1639618790000|2021-12-16 01:39:50|2009.89|1989.89|2010.5|1990.5|2010.6|1990.6|2009.8|1989.8|16
1639618800000|2021-12-16 01:40:00|2010.37|1990.37|2009.57|1989.57|2010.37|1990.37|2009.57|1989.57|12
1639618810000|2021-12-16 01:40:10|2009.32|1989.32|2007.75|1987.75|2009.32|1989.32|2007.75|1987.75|20
1639618820000|2021-12-16 01:40:20|2007.76|1987.76|2007.08|1987.08|2007.76|1987.76|2007.08|1987.08|10
1639618830000|2021-12-16 01:40:30|2007.18|1987.18|2007.02|1987.02|2007.18|1987.18|2006.8|1986.8|7
1639618840000|2021-12-16 01:40:40|2007.13|1987.13|2006.62|1986.62|2007.13|1987.13|2006.51|1986.51|11
1639618850000|2021-12-16 01:40:50|2006.68|1986.68|2005.54|1985.54|2006.68|1986.68|2005.27|1985.27|12
1639618860000|2021-12-16 01:41:00|2005.5|1985.5|2005.29|1985.29|2005.5|1985.5|2004.54|1984.54|20
1639618870000|2021-12-16 01:41:10|2005.42|1985.42|2005.6|1985.6|2005.61|1985.61|2005.38|1985.38|5
1639618880000|2021-12-16 01:41:20|2005.55|1985.55|2005.6|1985.6|2005.69|1985.69|2005.5|1985.5|9
1639618890000|2021-12-16 01:41:30|2005.5|1985.5|2005.67|1985.67|2005.73|1985.73|2005.5|1985.5|6
1639618900000|2021-12-16 01:41:40|2005.7|1985.7|2005.92|1985.92|2006.58|1986.58|2005.7|1985.7|11
1639618910000|2021-12-16 01:41:50|2005.94|1985.94|2006.54|1986.54|2006.66|1986.66|2005.7|1985.7|12
1639618920000|2021-12-16 01:42:00|2006.53|1986.53|2006.66|1986.66|2006.67|1986.67|2006.53|1986.53|13
1639618930000|2021-12-16 01:42:10|2006.69|1986.69|2007.71|1987.71|2007.93|1987.93|2006.55|1986.55|16
1639618940000|2021-12-16 01:42:20|2007.79|1987.79|2007.61|1987.61|2007.79|1987.79|2007.57|1987.57|3
1639618950000|2021-12-16 01:42:30|2007.83|1987.83|2008.31|1988.31|2008.32|1988.32|2007.83|1987.83|11
1639618960000|2021-12-16 01:42:40|2008.33|1988.33|2006.85|1986.85|2008.33|1988.33|2006.85|1986.85|20
1639618970000|2021-12-16 01:42:50|2006.82|1986.82|2004.78|1984.78|2007.17|1987.17|2004.76|1984.76|21
1639618980000|2021-12-16 01:43:00|2004.8|1984.8|2005.06|1985.06|2005.19|1985.19|2004.54|1984.54|11
1639618990000|2021-12-16 01:43:10|2005.05|1985.05|2004.09|1984.09|2005.05|1985.05|2003.92|1983.92|25
1639619000000|2021-12-16 01:43:20|2004.13|1984.13|2003.59|1983.59|2004.13|1984.13|2003.38|1983.38|24
1639619010000|2021-12-16 01:43:30|2003.5|1983.5|2003.8|1983.8|2003.8|1983.8|2003.45|1983.45|15
1639619020000|2021-12-16 01:43:40|2003.88|1983.88|2004.52|1984.52|2004.66|1984.66|2003.88|1983.88|12
1639619030000|2021-12-16 01:43:50|2004.48|1984.48|2004.73|1984.73|2005.43|1985.43|2004.48|1984.48|13
1639619040000|2021-12-16 01:44:00|2005.42|1985.42|2005.43|1985.43|2005.48|1985.48|2005.33|1985.33|8
1639619050000|2021-12-16 01:44:10|2005.5|1985.5|2007.5|1987.5|2007.5|1987.5|2005.45|1985.45|20
1639619060000|2021-12-16 01:44:20|2007.54|1987.54|2007.47|1987.47|2007.91|1987.91|2007.47|1987.47|6
1639619070000|2021-12-16 01:44:30|2007.69|1987.69|2007.46|1987.46|2007.71|1987.71|2007.27|1987.27|20
1639619080000|2021-12-16 01:44:40|2007.39|1987.39|2007.18|1987.18|2007.42|1987.42|2007.18|1987.18|17
1639619090000|2021-12-16 01:44:50|2007.13|1987.13|2007.85|1987.85|2007.85|1987.85|2007.13|1987.13|7
1639619100000|2021-12-16 01:45:00|2007.8|1987.8|2007.58|1987.58|2007.87|1987.87|2007.46|1987.46|11
1639619110000|2021-12-16 01:45:10|2007.56|1987.56|2005.84|1985.84|2007.56|1987.56|2005.72|1985.72|20
1639619120000|2021-12-16 01:45:20|2005.91|1985.91|2005.59|1985.59|2005.91|1985.91|2005.55|1985.55|11
1639619130000|2021-12-16 01:45:30|2005.81|1985.81|2006.7|1986.7|2006.81|1986.81|2005.59|1985.59|17
1639619140000|2021-12-16 01:45:40|2006.64|1986.64|2007.22|1987.22|2007.24|1987.24|2006.64|1986.64|15
1639619150000|2021-12-16 01:45:50|2007.43|1987.43|2007.79|1987.79|2007.87|1987.87|2007.43|1987.43|6
1639619160000|2021-12-16 01:46:00|2007.82|1987.82|2007.31|1987.31|2009.17|1989.17|2007.31|1987.31|28
1639619170000|2021-12-16 01:46:10|2007.37|1987.37|2007.17|1987.17|2007.56|1987.56|2007.07|1987.07|16
1639619180000|2021-12-16 01:46:20|2007.34|1987.34|2006.66|1986.66|2007.44|1987.44|2006.45|1986.45|32
1639619190000|2021-12-16 01:46:30|2006.73|1986.73|2006.51|1986.51|2006.98|1986.98|2006.48|1986.48|20
1639619200000|2021-12-16 01:46:40|2006.63|1986.63|2006.89|1986.89|2006.89|1986.89|2006.51|1986.51|8
1639619210000|2021-12-16 01:46:50|2006.88|1986.88|2006.16|1986.16|2006.99|1986.99|2006.16|1986.16|12
1639619220000|2021-12-16 01:47:00|2006.1|1986.1|2006.08|1986.08|2006.17|1986.17|2005.96|1985.96|18
1639619230000|2021-12-16 01:47:10|2006.18|1986.18|2003.3|1983.3|2006.18|1986.18|2003.22|1983.22|35
1639619240000|2021-12-16 01:47:20|2003.26|1983.26|2001.77|1981.77|2003.31|1983.31|2001.77|1981.77|33
1639619250000|2021-12-16 01:47:30|2001.94|1981.94|2001.16|1981.16|2001.94|1981.94|2001.16|1981.16|18
1639619260000|2021-12-16 01:47:40|2001.48|1981.48|2002.39|1982.39|2002.4|1982.4|2001.16|1981.16|20
1639619280000|2021-12-16 01:48:00|2002.5|1982.5|2002.99|1982.99|2003.34|1983.34|2002.5|1982.5|17
1639619290000|2021-12-16 01:48:10|2002.92|1982.92|2002.69|1982.69|2002.92|1982.92|2002.69|1982.69|10
1639619300000|2021-12-16 01:48:20|2002.77|1982.77|2003.39|1983.39|2003.39|1983.39|2002.77|1982.77|6
1639619310000|2021-12-16 01:48:30|2003.63|1983.63|2004.53|1984.53|2004.53|1984.53|2003.63|1983.63|10
1639619320000|2021-12-16 01:48:40|2004.47|1984.47|2004.47|1984.47|2004.47|1984.47|2004.47|1984.47|1
1639619330000|2021-12-16 01:48:50|2004.56|1984.56|2004.58|1984.58|2006.48|1986.48|2004.49|1984.49|18
1639619340000|2021-12-16 01:49:00|2004.55|1984.55|2004.05|1984.05|2004.55|1984.55|2003.54|1983.54|14
1639619350000|2021-12-16 01:49:10|2003.96|1983.96|2003.96|1983.96|2003.96|1983.96|2003.96|1983.96|1
1639619360000|2021-12-16 01:49:20|2003.79|1983.79|2002.07|1982.07|2003.79|1983.79|2002.07|1982.07|14
1639619370000|2021-12-16 01:49:30|2001.78|1981.78|2002.07|1982.07|2002.07|1982.07|2001.78|1981.78|10
1639619380000|2021-12-16 01:49:40|2002.12|1982.12|2000.81|1980.81|2002.12|1982.12|2000.81|1980.81|9
1639619390000|2021-12-16 01:49:50|2001.09|1981.09|2000.27|1980.27|2001.15|1981.15|2000.27|1980.27|9
1639619400000|2021-12-16 01:50:00|2000.36|1980.36|1999.98|1979.98|2000.36|1980.36|1999.65|1979.65|24
1639619410000|2021-12-16 01:50:10|1999.96|1979.96|2001.47|1981.47|2002.12|1982.12|1999.96|1979.96|28
1639619420000|2021-12-16 01:50:20|2001.37|1981.37|2001.43|1981.43|2001.54|1981.54|2001.37|1981.37|6
1639619430000|2021-12-16 01:50:30|2001.28|1981.28|2001.76|1981.76|2001.76|1981.76|2001.23|1981.23|8
1639619440000|2021-12-16 01:50:40|2001.77|1981.77|2002.3|1982.3|2002.37|1982.37|2001.77|1981.77|4
1639619450000|2021-12-16 01:50:50|2002.28|1982.28|2002.28|1982.28|2002.28|1982.28|2002.28|1982.28|1
1639619460000|2021-12-16 01:51:00|2002.3|1982.3|2003.46|1983.46|2003.46|1983.46|2002.3|1982.3|13
1639619470000|2021-12-16 01:51:10|2003.44|1983.44|2002.15|1982.15|2003.44|1983.44|2002.03|1982.03|23
1639619480000|2021-12-16 01:51:20|2002.11|1982.11|2002.12|1982.12|2002.31|1982.31|2001.66|1981.66|26
1639619490000|2021-12-16 01:51:30|2002.2|1982.2|2001.99|1981.99|2002.3|1982.3|2001.77|1981.77|4
1639619500000|2021-12-16 01:51:40|2002|1982|2002.55|1982.55|2002.55|1982.55|2002|1982|6
1639619510000|2021-12-16 01:51:50|2002.78|1982.78|2002.76|1982.76|2002.78|1982.78|2002.55|1982.55|4
1639619520000|2021-12-16 01:52:00|2002.74|1982.74|2003.26|1983.26|2003.27|1983.27|2002.09|1982.09|19
1639619530000|2021-12-16 01:52:10|2003.44|1983.44|2003.42|1983.42|2003.44|1983.44|2003.42|1983.42|3
1639619540000|2021-12-16 01:52:20|2003.43|1983.43|2004.61|1984.61|2004.61|1984.61|2003.43|1983.43|12
1639619550000|2021-12-16 01:52:30|2004.68|1984.68|2005.48|1985.48|2005.48|1985.48|2004.68|1984.68|11
1639619560000|2021-12-16 01:52:40|2005.49|1985.49|2005.5|1985.5|2005.5|1985.5|2005.49|1985.49|2
1639619570000|2021-12-16 01:52:50|2005.53|1985.53|2007.27|1987.27|2007.43|1987.43|2005.53|1985.53|14
1639619580000|2021-12-16 01:53:00|2007.49|1987.49|2006.87|1986.87|2007.64|1987.64|2006.81|1986.81|19
1639619590000|2021-12-16 01:53:10|2006.88|1986.88|2006.73|1986.73|2006.88|1986.88|2006.6|1986.6|9
1639619600000|2021-12-16 01:53:20|2006.74|1986.74|2006.96|1986.96|2007.79|1987.79|2006.74|1986.74|17
1639619610000|2021-12-16 01:53:30|2006.94|1986.94|2005.67|1985.67|2007.1|1987.1|2005.56|1985.56|19
1639619620000|2021-12-16 01:53:40|2005.69|1985.69|2004.66|1984.66|2005.69|1985.69|2004.38|1984.38|24
1639619630000|2021-12-16 01:53:50|2004.64|1984.64|2004.51|1984.51|2004.65|1984.65|2003.67|1983.67|17
1639619640000|2021-12-16 01:54:00|2004.57|1984.57|2004.71|1984.71|2004.71|1984.71|2004.57|1984.57|7
1639619660000|2021-12-16 01:54:20|2005.17|1985.17|2004.2|1984.2|2005.23|1985.23|2003.95|1983.95|14
1639619670000|2021-12-16 01:54:30|2004.29|1984.29|2003.11|1983.11|2004.29|1984.29|2003.01|1983.01|15
1639619680000|2021-12-16 01:54:40|2003.09|1983.09|2003.11|1983.11|2003.3|1983.3|2002.99|1982.99|16
1639619690000|2021-12-16 01:54:50|2003.1|1983.1|2002.86|1982.86|2003.37|1983.37|2002.86|1982.86|20
1639619700000|2021-12-16 01:55:00|2002.88|1982.88|2002.94|1982.94|2003.27|1983.27|2002.7|1982.7|13
1639619710000|2021-12-16 01:55:10|2003.07|1983.07|2003.37|1983.37|2003.37|1983.37|2002.84|1982.84|19
1639619720000|2021-12-16 01:55:20|2003.36|1983.36|2003.79|1983.79|2003.99|1983.99|2003.3|1983.3|26
1639619730000|2021-12-16 01:55:30|2003.92|1983.92|2004.2|1984.2|2004.66|1984.66|2003.92|1983.92|11
1639619740000|2021-12-16 01:55:40|2004.22|1984.22|2004.77|1984.77|2004.77|1984.77|2004.22|1984.22|12
1639619760000|2021-12-16 01:56:00|2004.69|1984.69|2005.38|1985.38|2005.45|1985.45|2004.68|1984.68|7
1639619770000|2021-12-16 01:56:10|2005.65|1985.65|2005.33|1985.33|2005.71|1985.71|2005.33|1985.33|14
1639619780000|2021-12-16 01:56:20|2005.39|1985.39|2006.55|1986.55|2006.82|1986.82|2005.39|1985.39|13
1639619790000|2021-12-16 01:56:30|2006.61|1986.61|2006.55|1986.55|2006.8|1986.8|2006.55|1986.55|11
1639619800000|2021-12-16 01:56:40|2006.54|1986.54|2006.52|1986.52|2006.58|1986.58|2006.52|1986.52|4
1639619810000|2021-12-16 01:56:50|2006.57|1986.57|2006.16|1986.16|2006.9|1986.9|2006.16|1986.16|7
1639619820000|2021-12-16 01:57:00|2006|1986|2006.51|1986.51|2006.7|1986.7|2005.96|1985.96|8
1639619830000|2021-12-16 01:57:10|2006.7|1986.7|2006.54|1986.54|2006.7|1986.7|2006.09|1986.09|8
1639619840000|2021-12-16 01:57:20|2006.12|1986.12|2006.12|1986.12|2006.12|1986.12|2006.12|1986.12|1
1639619850000|2021-12-16 01:57:30|2006.82|1986.82|2007.59|1987.59|2007.59|1987.59|2006.82|1986.82|4
1639619860000|2021-12-16 01:57:40|2007.63|1987.63|2009.85|1989.85|2009.85|1989.85|2007.63|1987.63|20
1639619870000|2021-12-16 01:57:50|2009.82|1989.82|2008.76|1988.76|2010.17|1990.17|2008.74|1988.74|20
1639619880000|2021-12-16 01:58:00|2008.71|1988.71|2008.04|1988.04|2008.85|1988.85|2008.02|1988.02|15
1639619890000|2021-12-16 01:58:10|2008.34|1988.34|2007.54|1987.54|2008.34|1988.34|2007.54|1987.54|3
1639619900000|2021-12-16 01:58:20|2007.46|1987.46|2007.51|1987.51|2007.51|1987.51|2007.32|1987.32|11
1639619910000|2021-12-16 01:58:30|2007.69|1987.69|2008.1|1988.1|2008.27|1988.27|2007.43|1987.43|18
1639619920000|2021-12-16 01:58:40|2008.07|1988.07|2008.73|1988.73|2008.73|1988.73|2008.07|1988.07|20
1639619930000|2021-12-16 01:58:50|2008.71|1988.71|2010.4|1990.4|2010.9|1990.9|2008.54|1988.54|24
1639619940000|2021-12-16 01:59:00|2011.01|1991.01|2011.72|1991.72|2011.72|1991.72|2010.93|1990.93|6
1639619950000|2021-12-16 01:59:10|2011.7|1991.7|2009.68|1989.68|2011.76|1991.76|2009.53|1989.53|18
1639619960000|2021-12-16 01:59:20|2009.49|1989.49|2006.78|1986.78|2009.55|1989.55|2006.78|1986.78|31
1639619970000|2021-12-16 01:59:30|2007.13|1987.13|2007.85|1987.85|2008.18|1988.18|2007.13|1987.13|11
1639619980000|2021-12-16 01:59:40|2008.06|1988.06|2007.97|1987.97|2008.51|1988.51|2007.97|1987.97|9
1639619990000|2021-12-16 01:59:50|2007.98|1987.98|2007.58|1987.58|2008.3|1988.3|2007.58|1987.58|8
1639620000000|2021-12-16 02:00:00|2007.57|1987.57|2008.64|1988.64|2008.64|1988.64|2007.57|1987.57|17
1639620010000|2021-12-16 02:00:10|2008.57|1988.57|2007.52|1987.52|2008.64|1988.64|2007.52|1987.52|10
1639620020000|2021-12-16 02:00:20|2007.57|1987.57|2008.35|1988.35|2008.35|1988.35|2007.57|1987.57|4
1639620030000|2021-12-16 02:00:30|2007.78|1987.78|2009.23|1989.23|2009.23|1989.23|2007.78|1987.78|13
1639620040000|2021-12-16 02:00:40|2009.12|1989.12|2008.43|1988.43|2009.36|1989.36|2008.25|1988.25|27
1639620050000|2021-12-16 02:00:50|2008.44|1988.44|2007.23|1987.23|2008.56|1988.56|2006.7|1986.7|15
1639620060000|2021-12-16 02:01:00|2006.94|1986.94|2005.73|1985.73|2006.94|1986.94|2005.54|1985.54|22
1639620070000|2021-12-16 02:01:10|2005.79|1985.79|2007.8|1987.8|2007.89|1987.89|2005.79|1985.79|23
1639620080000|2021-12-16 02:01:20|2007.84|1987.84|2009.4|1989.4|2009.4|1989.4|2007.84|1987.84|15
1639620090000|2021-12-16 02:01:30|2009.44|1989.44|2009.09|1989.09|2009.44|1989.44|2009.07|1989.07|5
1639620100000|2021-12-16 02:01:40|2008.86|1988.86|2008.78|1988.78|2009.02|1989.02|2008.78|1988.78|4
1639620110000|2021-12-16 02:01:50|2008.47|1988.47|2007.72|1987.72|2008.5|1988.5|2007.72|1987.72|9
1639620120000|2021-12-16 02:02:00|2007.76|1987.76|2008.67|1988.67|2008.73|1988.73|2007.73|1987.73|8
1639620130000|2021-12-16 02:02:10|2009.01|1989.01|2009.06|1989.06|2009.06|1989.06|2009.01|1989.01|2
1639620140000|2021-12-16 02:02:20|2008.96|1988.96|2007.88|1987.88|2008.96|1988.96|2007.88|1987.88|4
1639620150000|2021-12-16 02:02:30|2008.01|1988.01|2008.48|1988.48|2008.6|1988.6|2007.88|1987.88|10
1639620160000|2021-12-16 02:02:40|2007.87|1987.87|2007.6|1987.6|2008.67|1988.67|2007.6|1987.6|11
1639620170000|2021-12-16 02:02:50|2007.66|1987.66|2007.88|1987.88|2008.32|1988.32|2007.66|1987.66|15
1639620180000|2021-12-16 02:03:00|2008.05|1988.05|2008.79|1988.79|2008.87|1988.87|2007.9|1987.9|10
1639620190000|2021-12-16 02:03:10|2008.82|1988.82|2008.8|1988.8|2008.82|1988.82|2008.8|1988.8|2
1639620200000|2021-12-16 02:03:20|2008.85|1988.85|2008.98|1988.98|2008.98|1988.98|2008.85|1988.85|5
1639620210000|2021-12-16 02:03:30|2009|1989|2009.52|1989.52|2009.52|1989.52|2009|1989|6
1639620220000|2021-12-16 02:03:40|2009.72|1989.72|2008.47|1988.47|2010.04|1990.04|2008.47|1988.47|17
1639620230000|2021-12-16 02:03:50|2008.8|1988.8|2008.6|1988.6|2008.84|1988.84|2008|1988|10
1639620240000|2021-12-16 02:04:00|2007.97|1987.97|2006.97|1986.97|2008.3|1988.3|2006.84|1986.84|25
1639620250000|2021-12-16 02:04:10|2007.02|1987.02|2007.49|1987.49|2007.49|1987.49|2007|1987|11
1639620260000|2021-12-16 02:04:20|2007.64|1987.64|2008.46|1988.46|2008.5|1988.5|2007.64|1987.64|21
1639620270000|2021-12-16 02:04:30|2008.64|1988.64|2008.49|1988.49|2008.98|1988.98|2008.46|1988.46|11
1639620280000|2021-12-16 02:04:40|2008.45|1988.45|2008.3|1988.3|2008.45|1988.45|2008.14|1988.14|14
1639620290000|2021-12-16 02:04:50|2008.59|1988.59|2007.96|1987.96|2008.63|1988.63|2007.82|1987.82|14
1639620300000|2021-12-16 02:05:00|2007.89|1987.89|2006.88|1986.88|2007.89|1987.89|2006.85|1986.85|16
1639620310000|2021-12-16 02:05:10|2006.92|1986.92|2006.88|1986.88|2007.13|1987.13|2006.75|1986.75|7
1639620320000|2021-12-16 02:05:20|2006.92|1986.92|2006.75|1986.75|2006.92|1986.92|2006.63|1986.63|12
1639620330000|2021-12-16 02:05:30|2006.63|1986.63|2006.78|1986.78|2006.82|1986.82|2005.9|1985.9|15
1639620340000|2021-12-16 02:05:40|2006.88|1986.88|2008.18|1988.18|2008.18|1988.18|2006.88|1986.88|10
1639620350000|2021-12-16 02:05:50|2008.2|1988.2|2007.91|1987.91|2008.62|1988.62|2007.8|1987.8|16
1639620360000|2021-12-16 02:06:00|2007.89|1987.89|2007.86|1987.86|2007.89|1987.89|2007.48|1987.48|17
1639620370000|2021-12-16 02:06:10|2008.2|1988.2|2007.71|1987.71|2008.56|1988.56|2007.71|1987.71|12
1639620380000|2021-12-16 02:06:20|2007.66|1987.66|2007.68|1987.68|2007.79|1987.79|2007.6|1987.6|23
1639620390000|2021-12-16 02:06:30|2007.67|1987.67|2006.88|1986.88|2007.67|1987.67|2006.88|1986.88|15
1639620400000|2021-12-16 02:06:40|2006.86|1986.86|2006.81|1986.81|2006.86|1986.86|2006.77|1986.77|7
1639620410000|2021-12-16 02:06:50|2006.8|1986.8|2006.66|1986.66|2006.8|1986.8|2005.64|1985.64|16
1639620420000|2021-12-16 02:07:00|2006.71|1986.71|2006.39|1986.39|2007.09|1987.09|2006.28|1986.28|15
1639620430000|2021-12-16 02:07:10|2006.41|1986.41|2005.89|1985.89|2006.41|1986.41|2005.89|1985.89|5
1639620440000|2021-12-16 02:07:20|2005.94|1985.94|2006.83|1986.83|2006.83|1986.83|2005.94|1985.94|10
1639620450000|2021-12-16 02:07:30|2006.82|1986.82|2006.67|1986.67|2006.86|1986.86|2006.12|1986.12|22
1639620460000|2021-12-16 02:07:40|2006.41|1986.41|2006.41|1986.41|2006.48|1986.48|2006.41|1986.41|3
1639620470000|2021-12-16 02:07:50|2006.44|1986.44|2006.58|1986.58|2006.58|1986.58|2006|1986|7
1639620480000|2021-12-16 02:08:00|2006.68|1986.68|2007|1987|2007.07|1987.07|2006.68|1986.68|12
1639620490000|2021-12-16 02:08:10|2007.05|1987.05|2006.26|1986.26|2007.05|1987.05|2006.26|1986.26|19
1639620500000|2021-12-16 02:08:20|2006.25|1986.25|2005.36|1985.36|2006.25|1986.25|2005.34|1985.34|23
1639620510000|2021-12-16 02:08:30|2005.34|1985.34|2003.38|1983.38|2005.36|1985.36|2003.1|1983.1|24
1639620520000|2021-12-16 02:08:40|2003.36|1983.36|2001.61|1981.61|2003.36|1983.36|2001.61|1981.61|27
1639620530000|2021-12-16 02:08:50|2001.62|1981.62|2001.95|1981.95|2001.98|1981.98|2001.5|1981.5|17
1639620540000|2021-12-16 02:09:00|2001.94|1981.94|2002.12|1982.12|2002.23|1982.23|2001.75|1981.75|14
1639620550000|2021-12-16 02:09:10|2002.09|1982.09|2001.69|1981.69|2002.09|1982.09|2001.67|1981.67|21
1639620560000|2021-12-16 02:09:20|2001.63|1981.63|2000.06|1980.06|2001.63|1981.63|2000.06|1980.06|10
1639620570000|2021-12-16 02:09:30|1999.97|1979.97|1998.65|1978.65|1999.97|1979.97|1998.31|1978.31|13
1639620580000|2021-12-16 02:09:40|1998.62|1978.62|1998.53|1978.53|1998.86|1978.86|1998.53|1978.53|6
1639620590000|2021-12-16 02:09:50|1998.8|1978.8|1998.6|1978.6|1998.8|1978.8|1998.23|1978.23|8
1639620600000|2021-12-16 02:10:00|1998.69|1978.69|1999.1|1979.1|1999.17|1979.17|1998.65|1978.65|13
1639620610000|2021-12-16 02:10:10|1999.11|1979.11|1998.96|1978.96|1999.11|1979.11|1998.96|1978.96|3
1639620620000|2021-12-16 02:10:20|1998.98|1978.98|1999.83|1979.83|2000.18|1980.18|1998.67|1978.67|15
1639620630000|2021-12-16 02:10:30|2000.18|1980.18|2000.11|1980.11|2000.53|1980.53|1999.83|1979.83|10
1639620640000|2021-12-16 02:10:40|2000.08|1980.08|1999.64|1979.64|2000.08|1980.08|1999.64|1979.64|3
1639620650000|2021-12-16 02:10:50|1999.65|1979.65|2001.24|1981.24|2001.55|1981.55|1999.65|1979.65|13
1639620660000|2021-12-16 02:11:00|2002.13|1982.13|2001.51|1981.51|2002.13|1982.13|2001.51|1981.51|5
1639620670000|2021-12-16 02:11:10|2001.58|1981.58|2001.37|1981.37|2001.58|1981.58|2001.37|1981.37|3
1639620680000|2021-12-16 02:11:20|2001.51|1981.51|2001.65|1981.65|2001.89|1981.89|2001.49|1981.49|9
1639620690000|2021-12-16 02:11:30|2001.83|1981.83|2002.03|1982.03|2002.05|1982.05|2001.57|1981.57|6
1639620700000|2021-12-16 02:11:40|2002.34|1982.34|2002.52|1982.52|2002.52|1982.52|2001.77|1981.77|6
1639620710000|2021-12-16 02:11:50|2002.54|1982.54|2003.41|1983.41|2003.41|1983.41|2002.54|1982.54|2
1639620720000|2021-12-16 02:12:00|2003.34|1983.34|2004.24|1984.24|2004.63|1984.63|2003.34|1983.34|26
1639620730000|2021-12-16 02:12:10|2004.05|1984.05|2003.11|1983.11|2004.25|1984.25|2003.07|1983.07|20
1639620740000|2021-12-16 02:12:20|2003.21|1983.21|2003.9|1983.9|2003.95|1983.95|2002.7|1982.7|21
1639620750000|2021-12-16 02:12:30|2003.85|1983.85|2005.46|1985.46|2005.53|1985.53|2003.85|1983.85|19
1639620760000|2021-12-16 02:12:40|2005.35|1985.35|2005|1985|2005.47|1985.47|2004.98|1984.98|12
1639620770000|2021-12-16 02:12:50|2004.97|1984.97|2003.55|1983.55|2004.99|1984.99|2003.55|1983.55|22
1639620780000|2021-12-16 02:13:00|2003.41|1983.41|2003.46|1983.46|2004.03|1984.03|2003.26|1983.26|12
1639620790000|2021-12-16 02:13:10|2003.43|1983.43|2000|1980|2003.45|1983.45|1999.69|1979.69|26
1639620800000|2021-12-16 02:13:20|2000.05|1980.05|2000.76|1980.76|2000.76|1980.76|2000.05|1980.05|13
1639620810000|2021-12-16 02:13:30|2000.89|1980.89|2001.75|1981.75|2001.81|1981.81|2000.73|1980.73|23
1639620820000|2021-12-16 02:13:40|2001.73|1981.73|2000.75|1980.75|2001.73|1981.73|2000.55|1980.55|9
1639620830000|2021-12-16 02:13:50|2001.42|1981.42|2000.72|1980.72|2001.42|1981.42|2000.72|1980.72|11
1639620840000|2021-12-16 02:14:00|2000.68|1980.68|2000.29|1980.29|2000.68|1980.68|2000.29|1980.29|3
1639620850000|2021-12-16 02:14:10|2000.4|1980.4|2000.05|1980.05|2000.4|1980.4|2000.05|1980.05|3
1639620860000|2021-12-16 02:14:20|2000.07|1980.07|1999.76|1979.76|2000.07|1980.07|1999.45|1979.45|14
1639620870000|2021-12-16 02:14:30|2000.17|1980.17|2000.7|1980.7|2000.75|1980.75|1999.28|1979.28|5
1639620880000|2021-12-16 02:14:40|2000.56|1980.56|1999.92|1979.92|2000.56|1980.56|1999.47|1979.47|10
1639620890000|2021-12-16 02:14:50|2000.09|1980.09|2000.62|1980.62|2000.7|1980.7|1999.5|1979.5|15
1639620900000|2021-12-16 02:15:00|2000.64|1980.64|2000.56|1980.56|2000.8|1980.8|2000.51|1980.51|6
1639620910000|2021-12-16 02:15:10|2000.59|1980.59|2001.59|1981.59|2001.59|1981.59|2000.57|1980.57|13
1639620920000|2021-12-16 02:15:20|2001.6|1981.6|2002.39|1982.39|2002.39|1982.39|2001.6|1981.6|7
1639620930000|2021-12-16 02:15:30|2002.41|1982.41|2002.81|1982.81|2002.96|1982.96|2002.41|1982.41|9
1639620950000|2021-12-16 02:15:50|2002.83|1982.83|2002.76|1982.76|2002.83|1982.83|2002.76|1982.76|3
1639620960000|2021-12-16 02:16:00|2002.97|1982.97|2004.49|1984.49|2004.63|1984.63|2002.97|1982.97|16
1639620970000|2021-12-16 02:16:10|2004.65|1984.65|2005|1985|2005.12|1985.12|2004.6|1984.6|8
1639620980000|2021-12-16 02:16:20|2004.65|1984.65|2005.26|1985.26|2005.26|1985.26|2004.65|1984.65|9
1639620990000|2021-12-16 02:16:30|2005.39|1985.39|2005.72|1985.72|2006.21|1986.21|2005.39|1985.39|15
1639621000000|2021-12-16 02:16:40|2005.75|1985.75|2006.02|1986.02|2006.1|1986.1|2005.75|1985.75|4
1639621010000|2021-12-16 02:16:50|2005.98|1985.98|2005.74|1985.74|2005.98|1985.98|2005.55|1985.55|17
1639621020000|2021-12-16 02:17:00|2005.57|1985.57|2003.96|1983.96|2005.65|1985.65|2003.96|1983.96|16
1639621030000|2021-12-16 02:17:10|2004|1984|2003.04|1983.04|2004|1984|2003.04|1983.04|22
1639621040000|2021-12-16 02:17:20|2002.83|1982.83|2000.75|1980.75|2002.83|1982.83|2000.75|1980.75|28
1639621050000|2021-12-16 02:17:30|2000.61|1980.61|2001.13|1981.13|2001.42|1981.42|2000.61|1980.61|15
1639621060000|2021-12-16 02:17:40|2001.15|1981.15|2002.09|1982.09|2002.13|1982.13|2001.15|1981.15|17
1639621070000|2021-12-16 02:17:50|2002.11|1982.11|2002.02|1982.02|2002.25|1982.25|2001.81|1981.81|22
1639621080000|2021-12-16 02:18:00|2002.34|1982.34|2002.44|1982.44|2003.57|1983.57|2002.34|1982.34|23
1639621090000|2021-12-16 02:18:10|2002.72|1982.72|2001.84|1981.84|2002.92|1982.92|2001.84|1981.84|23
1639621100000|2021-12-16 02:18:20|2001.9|1981.9|1999.76|1979.76|2001.9|1981.9|1999.71|1979.71|28
1639621110000|2021-12-16 02:18:30|1999.7|1979.7|1998.88|1978.88|1999.93|1979.93|1998.85|1978.85|16
1639621120000|2021-12-16 02:18:40|1998.85|1978.85|1999.08|1979.08|1999.32|1979.32|1998.85|1978.85|6
1639621130000|2021-12-16 02:18:50|1999.26|1979.26|1999.32|1979.32|1999.35|1979.35|1999.26|1979.26|4
1639621140000|2021-12-16 02:19:00|1999.26|1979.26|1998.87|1978.87|1999.26|1979.26|1998.71|1978.71|6
1639621150000|2021-12-16 02:19:10|1998.81|1978.81|1999.02|1979.02|1999.02|1979.02|1998.79|1978.79|6
1639621160000|2021-12-16 02:19:20|1999.05|1979.05|1998.64|1978.64|1999.27|1979.27|1998.64|1978.64|8
1639621170000|2021-12-16 02:19:30|1998.26|1978.26|1998.23|1978.23|1998.28|1978.28|1998.23|1978.23|6
1639621180000|2021-12-16 02:19:40|1998.17|1978.17|1997.28|1977.28|1998.17|1978.17|1997.19|1977.19|16
1639621190000|2021-12-16 02:19:50|1997.19|1977.19|1995.96|1975.96|1997.28|1977.28|1995.94|1975.94|21
1639621200000|2021-12-16 02:20:00|1995.95|1975.95|1994.66|1974.66|1995.95|1975.95|1994.33|1974.33|26
1639621210000|2021-12-16 02:20:10|1994.57|1974.57|1995.94|1975.94|1996|1976|1994.57|1974.57|14
1639621220000|2021-12-16 02:20:20|1996.11|1976.11|1997.29|1977.29|1997.29|1977.29|1996.09|1976.09|13
1639621230000|2021-12-16 02:20:30|1997.13|1977.13|1997.19|1977.19|1997.47|1977.47|1996.81|1976.81|15
1639621240000|2021-12-16 02:20:40|1997.2|1977.2|1997.52|1977.52|1998.16|1978.16|1997.2|1977.2|16
1639621250000|2021-12-16 02:20:50|1997.38|1977.38|1996.41|1976.41|1997.48|1977.48|1996.41|1976.41|20
1639621260000|2021-12-16 02:21:00|1996.39|1976.39|1995.53|1975.53|1996.39|1976.39|1995.52|1975.52|13
1639621270000|2021-12-16 02:21:10|1995.5|1975.5|1995.6|1975.6|1995.64|1975.64|1995.28|1975.28|7
1639621280000|2021-12-16 02:21:20|1995.62|1975.62|1995.92|1975.92|1995.92|1975.92|1994.78|1974.78|10
1639621290000|2021-12-16 02:21:30|1996.32|1976.32|1996.26|1976.26|1996.48|1976.48|1996.24|1976.24|8
1639621300000|2021-12-16 02:21:40|1996.39|1976.39|1996.51|1976.51|1996.55|1976.55|1996.38|1976.38|12
1639621310000|2021-12-16 02:21:50|1996.81|1976.81|1995.87|1975.87|1996.81|1976.81|1995.79|1975.79|20
1639621320000|2021-12-16 02:22:00|1995.91|1975.91|1995.81|1975.81|1995.91|1975.91|1995.49|1975.49|12
1639621330000|2021-12-16 02:22:10|1995.84|1975.84|1997.66|1977.66|1997.66|1977.66|1995.84|1975.84|15
1639621340000|2021-12-16 02:22:20|1997.53|1977.53|1997.67|1977.67|1997.7|1977.7|1997.53|1977.53|5
1639621350000|2021-12-16 02:22:30|1997.68|1977.68|1997.67|1977.67|1998.29|1978.29|1997.52|1977.52|11
1639621360000|2021-12-16 02:22:40|1997.6|1977.6|1997.7|1977.7|1997.73|1977.73|1997.43|1977.43|6
1639621370000|2021-12-16 02:22:50|1997.76|1977.76|1998.44|1978.44|1998.44|1978.44|1997.76|1977.76|5
1639621380000|2021-12-16 02:23:00|1998.47|1978.47|1999.59|1979.59|1999.6|1979.6|1998.47|1978.47|16
1639621390000|2021-12-16 02:23:10|1999.53|1979.53|1999.45|1979.45|1999.57|1979.57|1999.29|1979.29|6
1639621400000|2021-12-16 02:23:20|1999.57|1979.57|1999.61|1979.61|1999.61|1979.61|1999.57|1979.57|3
1639621410000|2021-12-16 02:23:30|1999.72|1979.72|2000.39|1980.39|2000.39|1980.39|1999.72|1979.72|4
1639621420000|2021-12-16 02:23:40|2000.42|1980.42|1999.65|1979.65|2000.42|1980.42|1999.65|1979.65|4
1639621430000|2021-12-16 02:23:50|1999.6|1979.6|1999.47|1979.47|1999.6|1979.6|1999.4|1979.4|13
1639621440000|2021-12-16 02:24:00|1999.95|1979.95|2000.55|1980.55|2001.02|1981.02|1999.95|1979.95|16
1639621450000|2021-12-16 02:24:10|2000.53|1980.53|2000.65|1980.65|2000.65|1980.65|1999.56|1979.56|19
1639621460000|2021-12-16 02:24:20|2000.61|1980.61|2001.06|1981.06|2001.06|1981.06|2000.61|1980.61|4
1639621470000|2021-12-16 02:24:30|2001.29|1981.29|2000.93|1980.93|2001.29|1981.29|2000.93|1980.93|3
1639621480000|2021-12-16 02:24:40|2000.88|1980.88|1999.74|1979.74|2000.88|1980.88|1999.74|1979.74|15
1639621490000|2021-12-16 02:24:50|2000.14|1980.14|2000.3|1980.3|2000.3|1980.3|1999.51|1979.51|13
1639621500000|2021-12-16 02:25:00|2000.42|1980.42|2000.91|1980.91|2001.49|1981.49|2000.3|1980.3|19
1639621510000|2021-12-16 02:25:10|2000.89|1980.89|2000.94|1980.94|2001.06|1981.06|2000.32|1980.32|21
1639621520000|2021-12-16 02:25:20|2001.06|1981.06|2001.46|1981.46|2001.46|1981.46|2001.06|1981.06|14
1639621530000|2021-12-16 02:25:30|2001.47|1981.47|2002.12|1982.12|2002.12|1982.12|2001.47|1981.47|11
1639621540000|2021-12-16 02:25:40|2002.52|1982.52|2002.49|1982.49|2002.56|1982.56|2002.49|1982.49|4
1639621550000|2021-12-16 02:25:50|2002.6|1982.6|2002.88|1982.88|2002.88|1982.88|2002.6|1982.6|3
1639621560000|2021-12-16 02:26:00|2002.79|1982.79|2003.29|1983.29|2003.29|1983.29|2002.79|1982.79|3
1639621570000|2021-12-16 02:26:10|2003.32|1983.32|2003.37|1983.37|2003.39|1983.39|2002.85|1982.85|6
1639621580000|2021-12-16 02:26:20|2003.39|1983.39|2003.39|1983.39|2003.4|1983.4|2003.05|1983.05|7
1639621590000|2021-12-16 02:26:30|2003.4|1983.4|2003.15|1983.15|2003.83|1983.83|2002.74|1982.74|9
1639621600000|2021-12-16 02:26:40|2003.16|1983.16|2003.5|1983.5|2003.5|1983.5|2003.02|1983.02|4
1639621610000|2021-12-16 02:26:50|2003.55|1983.55|2004.86|1984.86|2004.86|1984.86|2003.54|1983.54|9
1639621620000|2021-12-16 02:27:00|2004.85|1984.85|2004.99|1984.99|2005.11|1985.11|2004.85|1984.85|14
1639621630000|2021-12-16 02:27:10|2004.9|1984.9|2004.84|1984.84|2005.14|1985.14|2004.61|1984.61|15
1639621640000|2021-12-16 02:27:20|2004.79|1984.79|2004.86|1984.86|2005|1985|2004.56|1984.56|10
1639621650000|2021-12-16 02:27:30|2004.88|1984.88|2004.57|1984.57|2004.96|1984.96|2004.54|1984.54|13
1639621660000|2021-12-16 02:27:40|2004.58|1984.58|2004.98|1984.98|2004.98|1984.98|2004.27|1984.27|7
1639621670000|2021-12-16 02:27:50|2004.83|1984.83|2003.57|1983.57|2004.83|1984.83|2003.44|1983.44|15
1639621680000|2021-12-16 02:28:00|2003.24|1983.24|2003.96|1983.96|2004.09|1984.09|2003.17|1983.17|6
1639621690000|2021-12-16 02:28:10|2003.99|1983.99|2003.81|1983.81|2004|1984|2003.71|1983.71|7
1639621700000|2021-12-16 02:28:20|2003.79|1983.79|2003.95|1983.95|2004.32|1984.32|2003.79|1983.79|3
1639621710000|2021-12-16 02:28:30|2003.93|1983.93|2004.01|1984.01|2004.03|1984.03|2003.68|1983.68|14
1639621720000|2021-12-16 02:28:40|2004|1984|2002.77|1982.77|2004.12|1984.12|2002.77|1982.77|12
1639621730000|2021-12-16 02:28:50|2002.83|1982.83|2003.07|1983.07|2003.76|1983.76|2002.83|1982.83|9
1639621740000|2021-12-16 02:29:00|2003.36|1983.36|2003.75|1983.75|2004|1984|2003.32|1983.32|8
1639621750000|2021-12-16 02:29:10|2003.49|1983.49|2002.92|1982.92|2003.54|1983.54|2002.78|1982.78|5
1639621760000|2021-12-16 02:29:20|2002.85|1982.85|2002.85|1982.85|2002.85|1982.85|2002.85|1982.85|1
1639621770000|2021-12-16 02:29:30|2002.87|1982.87|2003.6|1983.6|2003.6|1983.6|2002.87|1982.87|5
1639621780000|2021-12-16 02:29:40|2003.63|1983.63|2004.02|1984.02|2004.03|1984.03|2003.63|1983.63|4
1639621790000|2021-12-16 02:29:50|2004.17|1984.17|2004.26|1984.26|2004.32|1984.32|2004.17|1984.17|12
1639621800000|2021-12-16 02:30:00|2004.23|1984.23|2004.11|1984.11|2004.23|1984.23|2003.87|1983.87|15
1639621810000|2021-12-16 02:30:10|2003.91|1983.91|2002.88|1982.88|2003.91|1983.91|2002.88|1982.88|7
1639621820000|2021-12-16 02:30:20|2002.93|1982.93|2003.12|1983.12|2003.71|1983.71|2002.93|1982.93|7
1639621830000|2021-12-16 02:30:30|2002.95|1982.95|2004.13|1984.13|2004.53|1984.53|2002.95|1982.95|11
1639621840000|2021-12-16 02:30:40|2004.1|1984.1|2003.24|1983.24|2004.12|1984.12|2002.81|1982.81|14
1639621850000|2021-12-16 02:30:50|2003.49|1983.49|2003.24|1983.24|2003.71|1983.71|2003.24|1983.24|7
1639621860000|2021-12-16 02:31:00|2003.04|1983.04|2002.93|1982.93|2003.04|1983.04|2002.93|1982.93|2
1639621870000|2021-12-16 02:31:10|2003.14|1983.14|2003.48|1983.48|2003.83|1983.83|2003.14|1983.14|9
1639621880000|2021-12-16 02:31:20|2003.77|1983.77|2003.21|1983.21|2003.77|1983.77|2003.21|1983.21|5
1639621900000|2021-12-16 02:31:40|2003.14|1983.14|2003.49|1983.49|2003.49|1983.49|2003.14|1983.14|2
1639621910000|2021-12-16 02:31:50|2003.7|1983.7|2003.79|1983.79|2003.9|1983.9|2003.66|1983.66|9
1639621920000|2021-12-16 02:32:00|2003.86|1983.86|2004.77|1984.77|2004.77|1984.77|2003.86|1983.86|10
1639621930000|2021-12-16 02:32:10|2004.86|1984.86|2005.3|1985.3|2005.3|1985.3|2004.86|1984.86|9
1639621940000|2021-12-16 02:32:20|2005.18|1985.18|2005.11|1985.11|2005.26|1985.26|2005.11|1985.11|10
1639621950000|2021-12-16 02:32:30|2005.12|1985.12|2005.54|1985.54|2005.54|1985.54|2005.12|1985.12|7
1639621960000|2021-12-16 02:32:40|2005.49|1985.49|2005.58|1985.58|2005.89|1985.89|2005.29|1985.29|13
1639621970000|2021-12-16 02:32:50|2005.63|1985.63|2005.63|1985.63|2005.63|1985.63|2005.63|1985.63|1
1639621980000|2021-12-16 02:33:00|2005.6|1985.6|2006.47|1986.47|2006.47|1986.47|2005.55|1985.55|7
1639621990000|2021-12-16 02:33:10|2006.49|1986.49|2007.05|1987.05|2007.15|1987.15|2006.49|1986.49|13
1639622000000|2021-12-16 02:33:20|2006.48|1986.48|2006.36|1986.36|2006.69|1986.69|2006.28|1986.28|23
1639622010000|2021-12-16 02:33:30|2006.37|1986.37|2005.19|1985.19|2006.4|1986.4|2005|1985|26
1639622020000|2021-12-16 02:33:40|2004.92|1984.92|2004.91|1984.91|2005.15|1985.15|2004.59|1984.59|19
1639622030000|2021-12-16 02:33:50|2004.77|1984.77|2003.94|1983.94|2004.96|1984.96|2003.94|1983.94|14
1639622040000|2021-12-16 02:34:00|2003.92|1983.92|2003.27|1983.27|2003.92|1983.92|2003.27|1983.27|19
1639622050000|2021-12-16 02:34:10|2003.26|1983.26|2003.34|1983.34|2003.51|1983.51|2003.26|1983.26|11
1639622060000|2021-12-16 02:34:20|2003.32|1983.32|2003.7|1983.7|2003.73|1983.73|2003.23|1983.23|9
1639622070000|2021-12-16 02:34:30|2003.92|1983.92|2004.75|1984.75|2004.94|1984.94|2003.92|1983.92|11
1639622080000|2021-12-16 02:34:40|2004.79|1984.79|2004.51|1984.51|2005.24|1985.24|2004.51|1984.51|18
1639622090000|2021-12-16 02:34:50|2004.78|1984.78|2005.19|1985.19|2005.19|1985.19|2004.45|1984.45|19
1639622100000|2021-12-16 02:35:00|2005.2|1985.2|2004.89|1984.89|2005.2|1985.2|2004.89|1984.89|6
1639622110000|2021-12-16 02:35:10|2005.03|1985.03|2005.55|1985.55|2005.55|1985.55|2004.89|1984.89|15
1639622120000|2021-12-16 02:35:20|2005.54|1985.54|2006.04|1986.04|2006.04|1986.04|2005.42|1985.42|17
1639622130000|2021-12-16 02:35:30|2006.05|1986.05|2006.32|1986.32|2006.33|1986.33|2006.04|1986.04|14
1639622140000|2021-12-16 02:35:40|2006.33|1986.33|2005.82|1985.82|2006.33|1986.33|2005.75|1985.75|18
1639622150000|2021-12-16 02:35:50|2005.67|1985.67|2005.75|1985.75|2005.9|1985.9|2005.64|1985.64|10
1639622160000|2021-12-16 02:36:00|2005.89|1985.89|2005.22|1985.22|2006.21|1986.21|2005.22|1985.22|16
1639622170000|2021-12-16 02:36:10|2005.21|1985.21|2004.8|1984.8|2005.26|1985.26|2004.8|1984.8|17
1639622180000|2021-12-16 02:36:20|2004.53|1984.53|2003.58|1983.58|2004.53|1984.53|2003.58|1983.58|12
1639622190000|2021-12-16 02:36:30|2003.56|1983.56|2002.82|1982.82|2003.89|1983.89|2002.82|1982.82|16
1639622200000|2021-12-16 02:36:40|2002.81|1982.81|2003.64|1983.64|2003.64|1983.64|2002.59|1982.59|20
1639622210000|2021-12-16 02:36:50|2003.01|1983.01|2004.69|1984.69|2005.04|1985.04|2003.01|1983.01|28
1639622220000|2021-12-16 02:37:00|2004.85|1984.85|2004.61|1984.61|2004.87|1984.87|2004.61|1984.61|16
1639622230000|2021-12-16 02:37:10|2004.62|1984.62|2004.18|1984.18|2004.83|1984.83|2004.16|1984.16|9
1639622240000|2021-12-16 02:37:20|2004.74|1984.74|2004.89|1984.89|2004.93|1984.93|2004.54|1984.54|16
1639622250000|2021-12-16 02:37:30|2004.93|1984.93|2004.71|1984.71|2005.13|1985.13|2004.71|1984.71|9
1639622260000|2021-12-16 02:37:40|2004.72|1984.72|2004.72|1984.72|2004.72|1984.72|2004.72|1984.72|1
1639622270000|2021-12-16 02:37:50|2005.12|1985.12|2004.48|1984.48|2005.16|1985.16|2004.48|1984.48|10
1639622280000|2021-12-16 02:38:00|2004.38|1984.38|2003.77|1983.77|2004.66|1984.66|2003.68|1983.68|20
1639622290000|2021-12-16 02:38:10|2003.68|1983.68|2003.71|1983.71|2003.79|1983.79|2003.68|1983.68|9
1639622300000|2021-12-16 02:38:20|2003.79|1983.79|2001.34|1981.34|2003.87|1983.87|2001.34|1981.34|30
1639622310000|2021-12-16 02:38:30|2001.31|1981.31|1999.7|1979.7|2001.33|1981.33|1999.69|1979.69|26
1639622320000|2021-12-16 02:38:40|1999.78|1979.78|2001.01|1981.01|2001.01|1981.01|1999.69|1979.69|13
1639622330000|2021-12-16 02:38:50|2000.57|1980.57|2001.69|1981.69|2001.69|1981.69|2000.57|1980.57|13
1639622340000|2021-12-16 02:39:00|2001.7|1981.7|2003.74|1983.74|2003.74|1983.74|2001.61|1981.61|11
1639622350000|2021-12-16 02:39:10|2003.79|1983.79|2003.67|1983.67|2003.79|1983.79|2003.65|1983.65|11
1639622360000|2021-12-16 02:39:20|2003.81|1983.81|2002.58|1982.58|2003.81|1983.81|2002.58|1982.58|15
1639622370000|2021-12-16 02:39:30|2001.84|1981.84|2001.84|1981.84|2001.84|1981.84|2001.84|1981.84|1
1639622380000|2021-12-16 02:39:40|2002.63|1982.63|2003.33|1983.33|2003.39|1983.39|2002.63|1982.63|7
1639622410000|2021-12-16 02:40:10|2003.37|1983.37|2003.05|1983.05|2003.53|1983.53|2003.05|1983.05|7
1639622420000|2021-12-16 02:40:20|2003.23|1983.23|2003.04|1983.04|2003.37|1983.37|2002.86|1982.86|14
1639622430000|2021-12-16 02:40:30|2002.86|1982.86|2003.05|1983.05|2003.23|1983.23|2002.86|1982.86|13
1639622440000|2021-12-16 02:40:40|2003.23|1983.23|2002.43|1982.43|2003.37|1983.37|2002.42|1982.42|16
1639622450000|2021-12-16 02:40:50|2002.34|1982.34|2000.72|1980.72|2002.42|1982.42|2000.72|1980.72|21
1639622460000|2021-12-16 02:41:00|2000.87|1980.87|2000.97|1980.97|2000.97|1980.97|2000.86|1980.86|5
1639622470000|2021-12-16 02:41:10|2000.48|1980.48|2000.9|1980.9|2001.01|1981.01|2000.48|1980.48|14
1639622480000|2021-12-16 02:41:20|2000.91|1980.91|2001.02|1981.02|2001.03|1981.03|2000.31|1980.31|9
1639622490000|2021-12-16 02:41:30|2000.31|1980.31|2000.93|1980.93|2000.95|1980.95|2000.31|1980.31|4
1639622500000|2021-12-16 02:41:40|2000.91|1980.91|2001.27|1981.27|2001.96|1981.96|2000.91|1980.91|8
1639622510000|2021-12-16 02:41:50|2001.14|1981.14|2002.82|1982.82|2003.09|1983.09|2001.14|1981.14|25
1639622520000|2021-12-16 02:42:00|2002.83|1982.83|2002.84|1982.84|2002.92|1982.92|2002.24|1982.24|8
1639622530000|2021-12-16 02:42:10|2002.92|1982.92|2002.58|1982.58|2002.92|1982.92|2002.58|1982.58|2
1639622540000|2021-12-16 02:42:20|2002.56|1982.56|2002.54|1982.54|2002.56|1982.56|2002.51|1982.51|12
1639622550000|2021-12-16 02:42:30|2002.56|1982.56|2003.19|1983.19|2003.19|1983.19|2002.56|1982.56|7
1639622560000|2021-12-16 02:42:40|2003.22|1983.22|2004.24|1984.24|2004.24|1984.24|2003.22|1983.22|8
1639622570000|2021-12-16 02:42:50|2004.26|1984.26|2005.64|1985.64|2005.64|1985.64|2004.24|1984.24|10
1639622580000|2021-12-16 02:43:00|2005.65|1985.65|2005.52|1985.52|2005.75|1985.75|2005.52|1985.52|10
1639622590000|2021-12-16 02:43:10|2005.5|1985.5|2003.55|1983.55|2005.5|1985.5|2003.45|1983.45|27
1639622600000|2021-12-16 02:43:20|2003.2|1983.2|2001.62|1981.62|2003.23|1983.23|2001.62|1981.62|16
1639622610000|2021-12-16 02:43:30|2001.79|1981.79|2001.62|1981.62|2002.43|1982.43|2001.62|1981.62|17
1639622620000|2021-12-16 02:43:40|2001.6|1981.6|2001.74|1981.74|2002.37|1982.37|2001.46|1981.46|8
1639622630000|2021-12-16 02:43:50|2001.85|1981.85|2002.97|1982.97|2002.99|1982.99|2001.85|1981.85|10
1639622640000|2021-12-16 02:44:00|2003|1983|2003.71|1983.71|2003.71|1983.71|2003|1983|8
1639622650000|2021-12-16 02:44:10|2003.57|1983.57|2003.53|1983.53|2003.57|1983.57|2003.32|1983.32|7
1639622660000|2021-12-16 02:44:20|2003.55|1983.55|2004.36|1984.36|2004.36|1984.36|2003.53|1983.53|10
1639622670000|2021-12-16 02:44:30|2004.37|1984.37|2003.23|1983.23|2004.37|1984.37|2003.2|1983.2|14
1639622680000|2021-12-16 02:44:40|2003.21|1983.21|2002.64|1982.64|2003.21|1983.21|2002.64|1982.64|2
1639622690000|2021-12-16 02:44:50|2002.59|1982.59|2002.83|1982.83|2002.83|1982.83|2001.94|1981.94|8
1639622700000|2021-12-16 02:45:00|2002.88|1982.88|2003.6|1983.6|2003.6|1983.6|2002.88|1982.88|4
1639622710000|2021-12-16 02:45:10|2003.63|1983.63|2003.93|1983.93|2003.98|1983.98|2003.63|1983.63|10
1639622720000|2021-12-16 02:45:20|2003.97|1983.97|2004.1|1984.1|2004.1|1984.1|2003.96|1983.96|10
1639622730000|2021-12-16 02:45:30|2004.61|1984.61|2005.58|1985.58|2005.65|1985.65|2004.01|1984.01|16
1639622740000|2021-12-16 02:45:40|2005.59|1985.59|2005.39|1985.39|2005.59|1985.59|2005.29|1985.29|7
1639622750000|2021-12-16 02:45:50|2005.29|1985.29|2004.59|1984.59|2005.29|1985.29|2004.39|1984.39|13
1639622760000|2021-12-16 02:46:00|2004.58|1984.58|2004.37|1984.37|2004.58|1984.58|2003.81|1983.81|7
1639622770000|2021-12-16 02:46:10|2003.8|1983.8|2004.61|1984.61|2004.68|1984.68|2003.8|1983.8|6
1639622780000|2021-12-16 02:46:20|2004.66|1984.66|2004.69|1984.69|2004.69|1984.69|2004.66|1984.66|2
1639622790000|2021-12-16 02:46:30|2004.77|1984.77|2005.13|1985.13|2005.29|1985.29|2004.48|1984.48|17
1639622800000|2021-12-16 02:46:40|2005.36|1985.36|2004.43|1984.43|2005.36|1985.36|2004.35|1984.35|14
1639622810000|2021-12-16 02:46:50|2004.4|1984.4|2002.38|1982.38|2004.4|1984.4|2002.38|1982.38|16
1639622820000|2021-12-16 02:47:00|2002.22|1982.22|2001.57|1981.57|2002.3|1982.3|2001.46|1981.46|31
1639622830000|2021-12-16 02:47:10|2001.59|1981.59|2000.81|1980.81|2001.59|1981.59|2000.5|1980.5|11
1639622840000|2021-12-16 02:47:20|2000.53|1980.53|2000.53|1980.53|2000.53|1980.53|2000.53|1980.53|1
1639622850000|2021-12-16 02:47:30|2000.79|1980.79|2000.83|1980.83|2001.11|1981.11|2000.79|1980.79|3
1639622860000|2021-12-16 02:47:40|2000.74|1980.74|2000.95|1980.95|2000.95|1980.95|2000.74|1980.74|4
1639622870000|2021-12-16 02:47:50|2000.93|1980.93|2001.18|1981.18|2001.18|1981.18|2000.93|1980.93|10
1639622880000|2021-12-16 02:48:00|2001.1|1981.1|1999.92|1979.92|2001.12|1981.12|1999.56|1979.56|18
1639622890000|2021-12-16 02:48:10|1999.97|1979.97|1999.46|1979.46|2000.05|1980.05|1999.4|1979.4|23
1639622900000|2021-12-16 02:48:20|1999.48|1979.48|1999.82|1979.82|1999.82|1979.82|1999.48|1979.48|5
1639622910000|2021-12-16 02:48:30|2000.06|1980.06|2000.06|1980.06|2000.11|1980.11|2000.06|1980.06|5
1639622920000|2021-12-16 02:48:40|2000.05|1980.05|1998.62|1978.62|2000.06|1980.06|1998.56|1978.56|17
1639622930000|2021-12-16 02:48:50|1998.65|1978.65|1999.31|1979.31|1999.46|1979.46|1998.56|1978.56|17
1639622940000|2021-12-16 02:49:00|1999.57|1979.57|2000.22|1980.22|2000.23|1980.23|1999.57|1979.57|14
1639622950000|2021-12-16 02:49:10|2000.53|1980.53|2001.9|1981.9|2001.9|1981.9|2000.53|1980.53|15
1639622960000|2021-12-16 02:49:20|2001.99|1981.99|2002.02|1982.02|2002.02|1982.02|2001.99|1981.99|3
1639622970000|2021-12-16 02:49:30|2002.8|1982.8|2003|1983|2003.21|1983.21|2002.61|1982.61|11
1639622980000|2021-12-16 02:49:40|2003.02|1983.02|2002.71|1982.71|2003.27|1983.27|2002.66|1982.66|9
1639622990000|2021-12-16 02:49:50|2002.83|1982.83|2002.83|1982.83|2002.83|1982.83|2002.83|1982.83|1
1639623000000|2021-12-16 02:50:00|2002.71|1982.71|2002.68|1982.68|2002.71|1982.71|2002.68|1982.68|2
1639623010000|2021-12-16 02:50:10|2002.67|1982.67|2002.32|1982.32|2002.71|1982.71|2002.29|1982.29|16
1639623020000|2021-12-16 02:50:20|2002.25|1982.25|2001.5|1981.5|2002.25|1982.25|2000.76|1980.76|12
1639623030000|2021-12-16 02:50:30|2001.54|1981.54|2001.31|1981.31|2001.61|1981.61|2001.27|1981.27|9
1639623040000|2021-12-16 02:50:40|2001.33|1981.33|2002.24|1982.24|2002.28|1982.28|2001.33|1981.33|9
1639623050000|2021-12-16 02:50:50|2002.26|1982.26|2002.29|1982.29|2002.36|1982.36|2002.26|1982.26|3
1639623060000|2021-12-16 02:51:00|2001.91|1981.91|2003.39|1983.39|2003.39|1983.39|2001.82|1981.82|18
1639623070000|2021-12-16 02:51:10|2003.41|1983.41|2004.21|1984.21|2004.22|1984.22|2003.41|1983.41|12
1639623080000|2021-12-16 02:51:20|2004.22|1984.22|2004.05|1984.05|2004.25|1984.25|2004.05|1984.05|7
1639623090000|2021-12-16 02:51:30|2004.3|1984.3|2005.43|1985.43|2005.53|1985.53|2004.3|1984.3|30
1639623100000|2021-12-16 02:51:40|2005.51|1985.51|2002.77|1982.77|2005.63|1985.63|2002.77|1982.77|23
1639623110000|2021-12-16 02:51:50|2002.89|1982.89|2002.21|1982.21|2002.89|1982.89|2002.17|1982.17|13
1639623120000|2021-12-16 02:52:00|2002.22|1982.22|2002.35|1982.35|2002.62|1982.62|2002.02|1982.02|13
1639623130000|2021-12-16 02:52:10|2002.34|1982.34|2002.58|1982.58|2002.58|1982.58|2002.32|1982.32|8
1639623140000|2021-12-16 02:52:20|2002.63|1982.63|2003.68|1983.68|2003.85|1983.85|2002.05|1982.05|18
1639623150000|2021-12-16 02:52:30|2003.78|1983.78|2003.78|1983.78|2003.78|1983.78|2003.78|1983.78|1
1639623160000|2021-12-16 02:52:40|2004.13|1984.13|2004.12|1984.12|2004.14|1984.14|2003.77|1983.77|10
1639623170000|2021-12-16 02:52:50|2004.11|1984.11|2003.66|1983.66|2004.11|1984.11|2003.53|1983.53|13
1639623180000|2021-12-16 02:53:00|2003.62|1983.62|2004.14|1984.14|2004.15|1984.15|2003.5|1983.5|14
1639623190000|2021-12-16 02:53:10|2004.18|1984.18|2004.73|1984.73|2004.78|1984.78|2004.18|1984.18|8
1639623200000|2021-12-16 02:53:20|2004.74|1984.74|2004.05|1984.05|2004.79|1984.79|2004.05|1984.05|10
1639623210000|2021-12-16 02:53:30|2004.5|1984.5|2003.25|1983.25|2004.57|1984.57|2003.25|1983.25|9
1639623220000|2021-12-16 02:53:40|2003.4|1983.4|2003.66|1983.66|2003.72|1983.72|2003.4|1983.4|12
1639623230000|2021-12-16 02:53:50|2003.69|1983.69|2003.12|1983.12|2003.72|1983.72|2003.11|1983.11|9
1639623240000|2021-12-16 02:54:00|2003.11|1983.11|2003.13|1983.13|2003.26|1983.26|2002.83|1982.83|19
1639623250000|2021-12-16 02:54:10|2003.31|1983.31|2003.43|1983.43|2003.52|1983.52|2003.31|1983.31|6
1639623260000|2021-12-16 02:54:20|2003.51|1983.51|2004.08|1984.08|2004.17|1984.17|2003.51|1983.51|15
1639623270000|2021-12-16 02:54:30|2004.11|1984.11|2004.23|1984.23|2004.23|1984.23|2003.52|1983.52|19
1639623280000|2021-12-16 02:54:40|2004.26|1984.26|2003.64|1983.64|2004.6|1984.6|2003.63|1983.63|26
1639623290000|2021-12-16 02:54:50|2003.5|1983.5|2002.83|1982.83|2003.55|1983.55|2002.54|1982.54|22
1639623300000|2021-12-16 02:55:00|2003.04|1983.04|2003.76|1983.76|2003.76|1983.76|2003.04|1983.04|5
1639623310000|2021-12-16 02:55:10|2003.75|1983.75|2003.66|1983.66|2003.76|1983.76|2003.66|1983.66|6
1639623320000|2021-12-16 02:55:20|2003.67|1983.67|2003.11|1983.11|2003.67|1983.67|2003.07|1983.07|21
1639623330000|2021-12-16 02:55:30|2002.44|1982.44|2002.87|1982.87|2002.87|1982.87|2002.41|1982.41|12
1639623340000|2021-12-16 02:55:40|2002.98|1982.98|2003.74|1983.74|2003.74|1983.74|2002.86|1982.86|16
1639623350000|2021-12-16 02:55:50|2003.54|1983.54|2003.8|1983.8|2003.82|1983.82|2003.53|1983.53|6
1639623360000|2021-12-16 02:56:00|2003.82|1983.82|2004.52|1984.52|2004.72|1984.72|2003.55|1983.55|19
1639623370000|2021-12-16 02:56:10|2004.49|1984.49|2003.86|1983.86|2004.52|1984.52|2003.83|1983.83|21
1639623380000|2021-12-16 02:56:20|2003.9|1983.9|2004.44|1984.44|2004.44|1984.44|2003.89|1983.89|22
1639623390000|2021-12-16 02:56:30|2004.54|1984.54|2005.68|1985.68|2005.73|1985.73|2004.51|1984.51|13
1639623400000|2021-12-16 02:56:40|2005.99|1985.99|2005.65|1985.65|2005.99|1985.99|2005.65|1985.65|3
1639623410000|2021-12-16 02:56:50|2005.67|1985.67|2005.71|1985.71|2005.74|1985.74|2005.67|1985.67|4
1639623420000|2021-12-16 02:57:00|2005.59|1985.59|2005.03|1985.03|2005.59|1985.59|2004.5|1984.5|11
1639623430000|2021-12-16 02:57:10|2005.05|1985.05|2004.76|1984.76|2005.11|1985.11|2004.7|1984.7|22
1639623440000|2021-12-16 02:57:20|2004.82|1984.82|2004.87|1984.87|2004.87|1984.87|2004.62|1984.62|13
1639623450000|2021-12-16 02:57:30|2004.88|1984.88|2005.26|1985.26|2005.54|1985.54|2004.87|1984.87|12
1639623460000|2021-12-16 02:57:40|2005.59|1985.59|2005.28|1985.28|2005.59|1985.59|2004.6|1984.6|22
1639623470000|2021-12-16 02:57:50|2005.3|1985.3|2005.59|1985.59|2005.59|1985.59|2005.08|1985.08|7
1639623480000|2021-12-16 02:58:00|2005.6|1985.6|2005.6|1985.6|2005.6|1985.6|2005.6|1985.6|1
1639623490000|2021-12-16 02:58:10|2005.63|1985.63|2005.66|1985.66|2005.67|1985.67|2005.62|1985.62|5
1639623500000|2021-12-16 02:58:20|2005.64|1985.64|2006.19|1986.19|2006.19|1986.19|2005.64|1985.64|3
1639623510000|2021-12-16 02:58:30|2006.26|1986.26|2007.83|1987.83|2008.45|1988.45|2006.26|1986.26|25
1639623520000|2021-12-16 02:58:40|2007.84|1987.84|2007.79|1987.79|2007.97|1987.97|2007.71|1987.71|23
1639623530000|2021-12-16 02:58:50|2007.75|1987.75|2006.98|1986.98|2007.85|1987.85|2006.98|1986.98|29
1639623540000|2021-12-16 02:59:00|2006.99|1986.99|2007.22|1987.22|2007.29|1987.29|2006.84|1986.84|16
1639623550000|2021-12-16 02:59:10|2007.53|1987.53|2007.35|1987.35|2007.54|1987.54|2007.25|1987.25|10
1639623560000|2021-12-16 02:59:20|2007.41|1987.41|2007.15|1987.15|2007.43|1987.43|2006.99|1986.99|15
1639623570000|2021-12-16 02:59:30|2007.07|1987.07|2005.23|1985.23|2007.07|1987.07|2005.23|1985.23|24
1639623580000|2021-12-16 02:59:40|2005.18|1985.18|2004.61|1984.61|2005.68|1985.68|2004.58|1984.58|16
1639623590000|2021-12-16 02:59:50|2004.6|1984.6|2004.22|1984.22|2004.6|1984.6|2004.22|1984.22|4
1639623600000|2021-12-16 03:00:00|2004.28|1984.28|2004.78|1984.78|2004.88|1984.88|2004.28|1984.28|8
1639623610000|2021-12-16 03:00:10|2005.56|1985.56|2005.91|1985.91|2005.91|1985.91|2005.27|1985.27|13
1639623620000|2021-12-16 03:00:20|2005.9|1985.9|2007.05|1987.05|2007.08|1987.08|2005.9|1985.9|19
1639623630000|2021-12-16 03:00:30|2007.09|1987.09|2007.31|1987.31|2007.31|1987.31|2006.99|1986.99|12
1639623640000|2021-12-16 03:00:40|2007.22|1987.22|2006.85|1986.85|2007.22|1987.22|2006.47|1986.47|20
1639623650000|2021-12-16 03:00:50|2006.8|1986.8|2007.32|1987.32|2007.33|1987.33|2006.8|1986.8|6
1639623660000|2021-12-16 03:01:00|2007.31|1987.31|2007.21|1987.21|2007.34|1987.34|2007.15|1987.15|14
1639623670000|2021-12-16 03:01:10|2007.29|1987.29|2007.28|1987.28|2007.32|1987.32|2007.15|1987.15|23
1639623680000|2021-12-16 03:01:20|2007.29|1987.29|2007.22|1987.22|2007.4|1987.4|2006.64|1986.64|18
1639623690000|2021-12-16 03:01:30|2007.26|1987.26|2008.37|1988.37|2008.37|1988.37|2007.26|1987.26|10
1639623700000|2021-12-16 03:01:40|2008.71|1988.71|2008.66|1988.66|2008.71|1988.71|2008.43|1988.43|5
1639623710000|2021-12-16 03:01:50|2008.64|1988.64|2008.09|1988.09|2008.8|1988.8|2007.85|1987.85|23
1639623720000|2021-12-16 03:02:00|2008.19|1988.19|2007.59|1987.59|2008.19|1988.19|2007.59|1987.59|19
1639623730000|2021-12-16 03:02:10|2007.87|1987.87|2006.8|1986.8|2007.88|1987.88|2006.46|1986.46|18
1639623740000|2021-12-16 03:02:20|2006.76|1986.76|2006.06|1986.06|2006.76|1986.76|2005.1|1985.1|16
1639623750000|2021-12-16 03:02:30|2006.11|1986.11|2006.68|1986.68|2006.71|1986.71|2006.11|1986.11|12
1639623760000|2021-12-16 03:02:40|2006.93|1986.93|2007.55|1987.55|2007.7|1987.7|2006.68|1986.68|13
1639623770000|2021-12-16 03:02:50|2007.65|1987.65|2007.92|1987.92|2008.1|1988.1|2007.65|1987.65|16
1639623780000|2021-12-16 03:03:00|2007.91|1987.91|2007.55|1987.55|2007.91|1987.91|2007.55|1987.55|17
1639623790000|2021-12-16 03:03:10|2007.54|1987.54|2007.68|1987.68|2007.69|1987.69|2007.46|1987.46|18
1639623800000|2021-12-16 03:03:20|2007.69|1987.69|2007.69|1987.69|2007.72|1987.72|2007.54|1987.54|11
1639623810000|2021-12-16 03:03:30|2007.46|1987.46|2008.19|1988.19|2008.19|1988.19|2007.46|1987.46|14
1639623820000|2021-12-16 03:03:40|2008.18|1988.18|2009.65|1989.65|2009.65|1989.65|2008.18|1988.18|15
1639623830000|2021-12-16 03:03:50|2009.73|1989.73|2009.38|1989.38|2009.75|1989.75|2009.38|1989.38|7
1639623840000|2021-12-16 03:04:00|2009.44|1989.44|2009.12|1989.12|2009.44|1989.44|2009.12|1989.12|21
1639623850000|2021-12-16 03:04:10|2009.05|1989.05|2008.84|1988.84|2009.05|1989.05|2008.84|1988.84|17
1639623860000|2021-12-16 03:04:20|2008.77|1988.77|2008.8|1988.8|2008.87|1988.87|2008.77|1988.77|4
1639623870000|2021-12-16 03:04:30|2008.78|1988.78|2008.93|1988.93|2008.93|1988.93|2008.78|1988.78|6
1639623880000|2021-12-16 03:04:40|2008.92|1988.92|2008.76|1988.76|2009|1989|2008.71|1988.71|12
1639623890000|2021-12-16 03:04:50|2008.8|1988.8|2008.53|1988.53|2008.89|1988.89|2008.34|1988.34|13
1639623900000|2021-12-16 03:05:00|2008.56|1988.56|2007.66|1987.66|2008.61|1988.61|2007.53|1987.53|18
1639623910000|2021-12-16 03:05:10|2007.65|1987.65|2007.76|1987.76|2007.79|1987.79|2007.45|1987.45|18
1639623920000|2021-12-16 03:05:20|2007.98|1987.98|2008.2|1988.2|2008.2|1988.2|2007.7|1987.7|13
1639623930000|2021-12-16 03:05:30|2008.25|1988.25|2008.39|1988.39|2008.39|1988.39|2008.25|1988.25|3
1639623940000|2021-12-16 03:05:40|2008.37|1988.37|2008.37|1988.37|2008.37|1988.37|2008.36|1988.36|3
1639623950000|2021-12-16 03:05:50|2008.4|1988.4|2008.4|1988.4|2008.4|1988.4|2008.34|1988.34|3
1639623960000|2021-12-16 03:06:00|2008.28|1988.28|2008.24|1988.24|2008.28|1988.28|2008.14|1988.14|11
1639623970000|2021-12-16 03:06:10|2008.17|1988.17|2008.28|1988.28|2008.34|1988.34|2008.14|1988.14|17
1639623980000|2021-12-16 03:06:20|2008.29|1988.29|2008.11|1988.11|2008.35|1988.35|2007.96|1987.96|6
1639623990000|2021-12-16 03:06:30|2008.4|1988.4|2007.89|1987.89|2008.4|1988.4|2007.89|1987.89|4
1639624000000|2021-12-16 03:06:40|2007.96|1987.96|2007.48|1987.48|2008|1988|2007.24|1987.24|27
1639624010000|2021-12-16 03:06:50|2007.47|1987.47|2007.32|1987.32|2007.6|1987.6|2007.09|1987.09|28
1639624020000|2021-12-16 03:07:00|2007.33|1987.33|2007.4|1987.4|2007.86|1987.86|2007.33|1987.33|23
1639624030000|2021-12-16 03:07:10|2007.37|1987.37|2006.88|1986.88|2007.37|1987.37|2006.88|1986.88|17
1639624040000|2021-12-16 03:07:20|2006.89|1986.89|2004.87|1984.87|2006.89|1986.89|2004.87|1984.87|23
1639624050000|2021-12-16 03:07:30|2004.68|1984.68|2004.03|1984.03|2004.68|1984.68|2003.75|1983.75|15
1639624060000|2021-12-16 03:07:40|2004.04|1984.04|2004.08|1984.08|2004.23|1984.23|2003.66|1983.66|13
1639624070000|2021-12-16 03:07:50|2003.94|1983.94|2003.53|1983.53|2004.01|1984.01|2003.53|1983.53|10
1639624080000|2021-12-16 03:08:00|2003.49|1983.49|2003.49|1983.49|2003.49|1983.49|2002.89|1982.89|16
1639624090000|2021-12-16 03:08:10|2003.59|1983.59|2004.65|1984.65|2004.65|1984.65|2003.14|1983.14|11
1639624100000|2021-12-16 03:08:20|2004.71|1984.71|2005.54|1985.54|2005.54|1985.54|2004.71|1984.71|5
1639624110000|2021-12-16 03:08:30|2005.42|1985.42|2004.76|1984.76|2005.42|1985.42|2004.76|1984.76|4
1639624120000|2021-12-16 03:08:40|2004.79|1984.79|2004.03|1984.03|2004.79|1984.79|2003.91|1983.91|17
1639624130000|2021-12-16 03:08:50|2004.04|1984.04|2004.15|1984.15|2004.15|1984.15|2004.03|1984.03|6
1639624140000|2021-12-16 03:09:00|2004.24|1984.24|2004.52|1984.52|2004.58|1984.58|2004.24|1984.24|8
1639624150000|2021-12-16 03:09:10|2004.49|1984.49|2003.97|1983.97|2004.52|1984.52|2003.53|1983.53|20
1639624160000|2021-12-16 03:09:20|2003.84|1983.84|2003|1983|2003.84|1983.84|2003|1983|20
1639624170000|2021-12-16 03:09:30|2002.93|1982.93|2001.2|1981.2|2002.93|1982.93|2000.95|1980.95|24
1639624180000|2021-12-16 03:09:40|2001.21|1981.21|2001.53|1981.53|2001.61|1981.61|2001.19|1981.19|12
1639624190000|2021-12-16 03:09:50|2001.5|1981.5|2001.2|1981.2|2001.58|1981.58|2001.19|1981.19|21
1639624200000|2021-12-16 03:10:00|2001.02|1981.02|2000.21|1980.21|2001.12|1981.12|1999.97|1979.97|22
1639624210000|2021-12-16 03:10:10|2000.25|1980.25|2000.47|1980.47|2001.52|1981.52|2000.22|1980.22|24
1639624220000|2021-12-16 03:10:20|2000.66|1980.66|1999.76|1979.76|2000.66|1980.66|1999.7|1979.7|12
1639624230000|2021-12-16 03:10:30|2000.04|1980.04|1998.99|1978.99|2000.04|1980.04|1998.62|1978.62|21
1639624240000|2021-12-16 03:10:40|1998.79|1978.79|1998.23|1978.23|1998.8|1978.8|1998.23|1978.23|7
1639624250000|2021-12-16 03:10:50|1998.68|1978.68|1999.16|1979.16|1999.19|1979.19|1998.24|1978.24|19
1639624260000|2021-12-16 03:11:00|1999.19|1979.19|1999|1979|1999.19|1979.19|1998.75|1978.75|13
1639624270000|2021-12-16 03:11:10|1999.01|1979.01|1998.85|1978.85|1999.01|1979.01|1998.75|1978.75|18
1639624280000|2021-12-16 03:11:20|1998.86|1978.86|1999.47|1979.47|1999.47|1979.47|1998.84|1978.84|12
1639624290000|2021-12-16 03:11:30|1999.5|1979.5|1999.61|1979.61|1999.67|1979.67|1999.5|1979.5|5
1639624300000|2021-12-16 03:11:40|1999.57|1979.57|2000.37|1980.37|2000.37|1980.37|1999.57|1979.57|6
1639624310000|2021-12-16 03:11:50|2000.03|1980.03|2000.07|1980.07|2000.28|1980.28|2000.03|1980.03|7
1639624320000|2021-12-16 03:12:00|2000.28|1980.28|2001.62|1981.62|2001.62|1981.62|2000.24|1980.24|19
1639624330000|2021-12-16 03:12:10|2001.73|1981.73|2002.21|1982.21|2002.58|1982.58|2001.73|1981.73|11
1639624340000|2021-12-16 03:12:20|2002.27|1982.27|2002.29|1982.29|2002.29|1982.29|2002.03|1982.03|21
1639624350000|2021-12-16 03:12:30|2002.2|1982.2|2002.19|1982.19|2002.29|1982.29|2002.14|1982.14|10
1639624360000|2021-12-16 03:12:40|2002.2|1982.2|2000.81|1980.81|2002.27|1982.27|2000.81|1980.81|20
1639624370000|2021-12-16 03:12:50|2000.86|1980.86|2001.86|1981.86|2001.86|1981.86|2000.1|1980.1|24
1639624380000|2021-12-16 03:13:00|2001.92|1981.92|2003.9|1983.9|2003.97|1983.97|2001.9|1981.9|26
1639624390000|2021-12-16 03:13:10|2003.94|1983.94|2005.92|1985.92|2005.92|1985.92|2003.94|1983.94|13
1639624400000|2021-12-16 03:13:20|2005.9|1985.9|2006.49|1986.49|2006.54|1986.54|2005.85|1985.85|22
1639624410000|2021-12-16 03:13:30|2006.52|1986.52|2005.7|1985.7|2006.52|1986.52|2005.56|1985.56|25
1639624420000|2021-12-16 03:13:40|2005.67|1985.67|2005.58|1985.58|2005.68|1985.68|2005.41|1985.41|21
1639624430000|2021-12-16 03:13:50|2005.56|1985.56|2006.04|1986.04|2006.05|1986.05|2005.56|1985.56|22
1639624440000|2021-12-16 03:14:00|2006.05|1986.05|2006.37|1986.37|2006.37|1986.37|2005.9|1985.9|18
1639624450000|2021-12-16 03:14:10|2006.36|1986.36|2006.29|1986.29|2006.36|1986.36|2006.2|1986.2|30
1639624460000|2021-12-16 03:14:20|2006.23|1986.23|2003.94|1983.94|2006.23|1986.23|2003.94|1983.94|31
1639624470000|2021-12-16 03:14:30|2003.75|1983.75|2003.33|1983.33|2003.77|1983.77|2003.33|1983.33|12
1639624480000|2021-12-16 03:14:40|2003.34|1983.34|2003.42|1983.42|2003.48|1983.48|2003.3|1983.3|20
1639624490000|2021-12-16 03:14:50|2003.43|1983.43|2003.18|1983.18|2003.64|1983.64|2003.16|1983.16|21
1639624500000|2021-12-16 03:15:00|2003.17|1983.17|2002.22|1982.22|2003.26|1983.26|2002.21|1982.21|19
1639624510000|2021-12-16 03:15:10|2002.31|1982.31|2003.69|1983.69|2003.69|1983.69|2002.31|1982.31|18
1639624520000|2021-12-16 03:15:20|2003.58|1983.58|2003.09|1983.09|2003.58|1983.58|2003.07|1983.07|24
1639624530000|2021-12-16 03:15:30|2003.07|1983.07|2002.78|1982.78|2003.12|1983.12|2002.61|1982.61|11
1639624540000|2021-12-16 03:15:40|2002.91|1982.91|2002.9|1982.9|2003.05|1983.05|2002.67|1982.67|11
1639624550000|2021-12-16 03:15:50|2002.88|1982.88|2002.68|1982.68|2002.98|1982.98|2002.54|1982.54|23
1639624560000|2021-12-16 03:16:00|2002.63|1982.63|2000.93|1980.93|2002.65|1982.65|2000.93|1980.93|29
1639624570000|2021-12-16 03:16:10|2000.95|1980.95|2001.63|1981.63|2001.63|1981.63|2000.73|1980.73|16
1639624580000|2021-12-16 03:16:20|2001.71|1981.71|2002.47|1982.47|2002.47|1982.47|2001.53|1981.53|10
1639624590000|2021-12-16 03:16:30|2002.49|1982.49|2004.48|1984.48|2004.69|1984.69|2002.49|1982.49|34
1639624600000|2021-12-16 03:16:40|2004.97|1984.97|2004.77|1984.77|2005.28|1985.28|2004.72|1984.72|25
1639624610000|2021-12-16 03:16:50|2004.78|1984.78|2005.82|1985.82|2006.02|1986.02|2004.78|1984.78|28
1639624620000|2021-12-16 03:17:00|2005.9|1985.9|2006.58|1986.58|2006.58|1986.58|2005.78|1985.78|10
1639624630000|2021-12-16 03:17:10|2006.53|1986.53|2005.73|1985.73|2006.53|1986.53|2005.73|1985.73|21
1639624640000|2021-12-16 03:17:20|2005.8|1985.8|2004.26|1984.26|2005.8|1985.8|2004.26|1984.26|25
1639624650000|2021-12-16 03:17:30|2003.71|1983.71|2003.07|1983.07|2003.77|1983.77|2003|1983|30
1639624660000|2021-12-16 03:17:40|2003.02|1983.02|2002.4|1982.4|2003.03|1983.03|2002.36|1982.36|22
1639624670000|2021-12-16 03:17:50|2002.44|1982.44|2002.54|1982.54|2002.63|1982.63|2002.44|1982.44|11
1639624680000|2021-12-16 03:18:00|2002.55|1982.55|2002.16|1982.16|2002.55|1982.55|2002.16|1982.16|17
1639624690000|2021-12-16 03:18:10|2002.19|1982.19|2001.62|1981.62|2002.19|1982.19|2001.62|1981.62|10
1639624700000|2021-12-16 03:18:20|2001.61|1981.61|2000.84|1980.84|2001.61|1981.61|2000.84|1980.84|19
1639624710000|2021-12-16 03:18:30|2000.45|1980.45|2000.24|1980.24|2000.55|1980.55|1999.8|1979.8|26
1639624720000|2021-12-16 03:18:40|2000.14|1980.14|2002.85|1982.85|2002.89|1982.89|2000.14|1980.14|30
1639624730000|2021-12-16 03:18:50|2002.81|1982.81|2002.97|1982.97|2003.01|1983.01|2002.42|1982.42|12
1639624740000|2021-12-16 03:19:00|2003.07|1983.07|2002.99|1982.99|2003.08|1983.08|2002.99|1982.99|9
1639624750000|2021-12-16 03:19:10|2002.98|1982.98|2003.38|1983.38|2003.38|1983.38|2002.84|1982.84|16
1639624760000|2021-12-16 03:19:20|2003.37|1983.37|2003.52|1983.52|2003.52|1983.52|2003.29|1983.29|15
1639624770000|2021-12-16 03:19:30|2003.37|1983.37|2003.8|1983.8|2004.26|1984.26|2003.37|1983.37|26
1639624780000|2021-12-16 03:19:40|2003.79|1983.79|2003.18|1983.18|2003.79|1983.79|2002.8|1982.8|15
1639624790000|2021-12-16 03:19:50|2003.3|1983.3|2003.5|1983.5|2003.74|1983.74|2003.3|1983.3|22
1639624800000|2021-12-16 03:20:00|2003.57|1983.57|2003.64|1983.64|2003.86|1983.86|2003.57|1983.57|18
1639624810000|2021-12-16 03:20:10|2003.57|1983.57|2003.83|1983.83|2003.97|1983.97|2003.54|1983.54|15
1639624820000|2021-12-16 03:20:20|2003.87|1983.87|2004.75|1984.75|2004.9|1984.9|2003.81|1983.81|13
1639624830000|2021-12-16 03:20:30|2004.7|1984.7|2004|1984|2004.72|1984.72|2003.95|1983.95|15
1639624840000|2021-12-16 03:20:40|2003.95|1983.95|2003.75|1983.75|2004|1984|2003.59|1983.59|20
1639624850000|2021-12-16 03:20:50|2003.71|1983.71|2003.08|1983.08|2003.74|1983.74|2003.08|1983.08|11
1639624860000|2021-12-16 03:21:00|2003.13|1983.13|2002.73|1982.73|2003.13|1983.13|2002.73|1982.73|7
1639624870000|2021-12-16 03:21:10|2002.74|1982.74|2002.9|1982.9|2003.01|1983.01|2002.2|1982.2|12
1639624880000|2021-12-16 03:21:20|2002.92|1982.92|2002.68|1982.68|2002.93|1982.93|2002.52|1982.52|10
1639624890000|2021-12-16 03:21:30|2002.73|1982.73|2003.51|1983.51|2003.51|1983.51|2002.49|1982.49|10
1639624900000|2021-12-16 03:21:40|2003.53|1983.53|2004.2|1984.2|2004.34|1984.34|2003.18|1983.18|33
1639624910000|2021-12-16 03:21:50|2004.18|1984.18|2003.8|1983.8|2004.18|1984.18|2003.63|1983.63|24
1639624920000|2021-12-16 03:22:00|2003.78|1983.78|2004.15|1984.15|2004.15|1984.15|2003.25|1983.25|34
1639624930000|2021-12-16 03:22:10|2004.17|1984.17|2004.14|1984.14|2004.39|1984.39|2004.09|1984.09|25
1639624940000|2021-12-16 03:22:20|2004.13|1984.13|2003.92|1983.92|2004.13|1984.13|2003.89|1983.89|22
1639624950000|2021-12-16 03:22:30|2004.03|1984.03|2004.17|1984.17|2004.17|1984.17|2004.03|1984.03|17
1639624960000|2021-12-16 03:22:40|2004.35|1984.35|2004.22|1984.22|2004.42|1984.42|2004.16|1984.16|30
1639624970000|2021-12-16 03:22:50|2004.28|1984.28|2004.29|1984.29|2004.29|1984.29|2003.81|1983.81|29
1639624980000|2021-12-16 03:23:00|2004.02|1984.02|2004.02|1984.02|2004.22|1984.22|2003.98|1983.98|23
1639624990000|2021-12-16 03:23:10|2004.03|1984.03|2004.71|1984.71|2004.78|1984.78|2003.75|1983.75|21
1639625000000|2021-12-16 03:23:20|2004.82|1984.82|2004.86|1984.86|2004.86|1984.86|2004.66|1984.66|14
1639625010000|2021-12-16 03:23:30|2004.88|1984.88|2004.81|1984.81|2004.88|1984.88|2004.66|1984.66|17
1639625020000|2021-12-16 03:23:40|2004.78|1984.78|2004.61|1984.61|2005.43|1985.43|2004.56|1984.56|30
1639625030000|2021-12-16 03:23:50|2004.6|1984.6|2004.81|1984.81|2004.82|1984.82|2004.57|1984.57|13
1639625040000|2021-12-16 03:24:00|2005.12|1985.12|2005.4|1985.4|2005.47|1985.47|2005.12|1985.12|26
1639625050000|2021-12-16 03:24:10|2005.39|1985.39|2005.64|1985.64|2005.66|1985.66|2005.32|1985.32|19
1639625060000|2021-12-16 03:24:20|2005.66|1985.66|2005.83|1985.83|2005.93|1985.93|2005.64|1985.64|21
1639625070000|2021-12-16 03:24:30|2005.88|1985.88|2005.48|1985.48|2005.94|1985.94|2005.48|1985.48|15
1639625080000|2021-12-16 03:24:40|2005.32|1985.32|2003.95|1983.95|2005.4|1985.4|2003.66|1983.66|26
1639625090000|2021-12-16 03:24:50|2003.98|1983.98|2003.78|1983.78|2003.98|1983.98|2003.73|1983.73|20
1639625100000|2021-12-16 03:25:00|2003.8|1983.8|2003.71|1983.71|2003.8|1983.8|2003.71|1983.71|11
1639625110000|2021-12-16 03:25:10|2003.73|1983.73|2002.95|1982.95|2003.74|1983.74|2002.95|1982.95|16
1639625120000|2021-12-16 03:25:20|2003|1983|2003.08|1983.08|2003.28|1983.28|2002.98|1982.98|25
1639625130000|2021-12-16 03:25:30|2003.07|1983.07|2003|1983|2003.11|1983.11|2002.95|1982.95|17
1639625140000|2021-12-16 03:25:40|2002.99|1982.99|2002.68|1982.68|2003.02|1983.02|2002.68|1982.68|13
1639625150000|2021-12-16 03:25:50|2002.72|1982.72|2002.74|1982.74|2002.79|1982.79|2002.67|1982.67|16
1639625160000|2021-12-16 03:26:00|2002.79|1982.79|2000.78|1980.78|2002.8|1982.8|2000.75|1980.75|17
1639625170000|2021-12-16 03:26:10|2000.94|1980.94|2003.17|1983.17|2003.17|1983.17|1999.11|1979.11|32
1639625180000|2021-12-16 03:26:20|2003.19|1983.19|2003.77|1983.77|2004.08|1984.08|2003.07|1983.07|17
1639625190000|2021-12-16 03:26:30|2004.44|1984.44|2004|1984|2004.58|1984.58|2004|1984|8
1639625200000|2021-12-16 03:26:40|2004.62|1984.62|2005.02|1985.02|2005.23|1985.23|2004.62|1984.62|14
1639625210000|2021-12-16 03:26:50|2005.06|1985.06|2004.84|1984.84|2005.19|1985.19|2004.84|1984.84|12
1639625220000|2021-12-16 03:27:00|2004.82|1984.82|2005.16|1985.16|2005.2|1985.2|2004.63|1984.63|16
1639625230000|2021-12-16 03:27:10|2005.18|1985.18|2004.42|1984.42|2005.2|1985.2|2004.42|1984.42|5
1639625240000|2021-12-16 03:27:20|2004.19|1984.19|2003.73|1983.73|2004.35|1984.35|2003.7|1983.7|17
1639625250000|2021-12-16 03:27:30|2003.71|1983.71|2004.12|1984.12|2004.21|1984.21|2003.68|1983.68|14
1639625260000|2021-12-16 03:27:40|2004.22|1984.22|2004.57|1984.57|2004.57|1984.57|2004|1984|11
1639625280000|2021-12-16 03:28:00|2004.61|1984.61|2004.7|1984.7|2005.07|1985.07|2004.5|1984.5|6
1639625290000|2021-12-16 03:28:10|2004.71|1984.71|2002.06|1982.06|2005.55|1985.55|2002.06|1982.06|25
1639625300000|2021-12-16 03:28:20|2002.05|1982.05|2001.5|1981.5|2002.05|1982.05|2001.41|1981.41|19
1639625310000|2021-12-16 03:28:30|2001.45|1981.45|2001.81|1981.81|2002.17|1982.17|2001.45|1981.45|11
1639625320000|2021-12-16 03:28:40|2001.82|1981.82|2000.8|1980.8|2001.83|1981.83|2000.18|1980.18|31
1639625330000|2021-12-16 03:28:50|2000.7|1980.7|2000.68|1980.68|2001.51|1981.51|2000.64|1980.64|30
1639625340000|2021-12-16 03:29:00|2000.64|1980.64|2001.34|1981.34|2001.35|1981.35|2000.15|1980.15|27
1639625350000|2021-12-16 03:29:10|2001.35|1981.35|2001.71|1981.71|2002.05|1982.05|2001.27|1981.27|20
1639625360000|2021-12-16 03:29:20|2001.47|1981.47|2001.22|1981.22|2001.49|1981.49|2000.9|1980.9|33
1639625370000|2021-12-16 03:29:30|2001.15|1981.15|2000.99|1980.99|2001.31|1981.31|2000.99|1980.99|29
1639625380000|2021-12-16 03:29:40|2000.98|1980.98|2001.25|1981.25|2001.26|1981.26|2000.96|1980.96|17
1639625390000|2021-12-16 03:29:50|2001.21|1981.21|2001.15|1981.15|2001.21|1981.21|2001.05|1981.05|10
1639625400000|2021-12-16 03:30:00|2001.14|1981.14|2001.06|1981.06|2001.19|1981.19|2001.04|1981.04|17
1639625410000|2021-12-16 03:30:10|2001.05|1981.05|2000.44|1980.44|2001.06|1981.06|2000.44|1980.44|8
1639625420000|2021-12-16 03:30:20|2000.39|1980.39|1998.55|1978.55|2000.39|1980.39|1998.42|1978.42|16
1639625430000|2021-12-16 03:30:30|1998.61|1978.61|1999.61|1979.61|1999.96|1979.96|1998.61|1978.61|28
1639625440000|2021-12-16 03:30:40|1999.63|1979.63|1999.22|1979.22|1999.63|1979.63|1999|1979|27
1639625450000|2021-12-16 03:30:50|1999.25|1979.25|1999.76|1979.76|1999.86|1979.86|1999.06|1979.06|28
1639625460000|2021-12-16 03:31:00|1999.71|1979.71|1999.94|1979.94|2000.13|1980.13|1999.7|1979.7|17
1639625470000|2021-12-16 03:31:10|1999.93|1979.93|1999.93|1979.93|1999.97|1979.97|1999.88|1979.88|5
1639625480000|2021-12-16 03:31:20|2000.05|1980.05|2000.39|1980.39|2000.39|1980.39|1999.99|1979.99|31
1639625490000|2021-12-16 03:31:30|2000.47|1980.47|2001.53|1981.53|2001.53|1981.53|2000.46|1980.46|12
1639625500000|2021-12-16 03:31:40|2001.75|1981.75|2001.94|1981.94|2003.01|1983.01|2001.75|1981.75|22
1639625510000|2021-12-16 03:31:50|2001.97|1981.97|2002.68|1982.68|2002.9|1982.9|2001.97|1981.97|20
1639625520000|2021-12-16 03:32:00|2002.95|1982.95|2003.63|1983.63|2003.64|1983.64|2002.68|1982.68|12
1639625530000|2021-12-16 03:32:10|2003.51|1983.51|2003.65|1983.65|2003.65|1983.65|2003.51|1983.51|3
1639625540000|2021-12-16 03:32:20|2003.82|1983.82|2003.94|1983.94|2003.94|1983.94|2003.82|1983.82|8
1639625550000|2021-12-16 03:32:30|2003.96|1983.96|2003.86|1983.86|2004.32|1984.32|2003.8|1983.8|19
1639625560000|2021-12-16 03:32:40|2003.82|1983.82|2003.11|1983.11|2003.82|1983.82|2003.11|1983.11|17
1639625570000|2021-12-16 03:32:50|2003.35|1983.35|2003.44|1983.44|2003.44|1983.44|2003.09|1983.09|22
1639625580000|2021-12-16 03:33:00|2003.4|1983.4|2003.19|1983.19|2003.51|1983.51|2003.16|1983.16|28
1639625590000|2021-12-16 03:33:10|2003.22|1983.22|2003.7|1983.7|2003.7|1983.7|2003.12|1983.12|12
1639625600000|2021-12-16 03:33:20|2003.88|1983.88|2003.77|1983.77|2003.88|1983.88|2003.21|1983.21|20
1639625610000|2021-12-16 03:33:30|2003.79|1983.79|2003.11|1983.11|2003.94|1983.94|2003.1|1983.1|28
1639625620000|2021-12-16 03:33:40|2003.06|1983.06|2002.84|1982.84|2003.15|1983.15|2002.8|1982.8|11
1639625630000|2021-12-16 03:33:50|2002.82|1982.82|2001.6|1981.6|2003.01|1983.01|2000.81|1980.81|31
1639625640000|2021-12-16 03:34:00|2001.52|1981.52|2002.54|1982.54|2002.85|1982.85|2001.52|1981.52|24
1639625650000|2021-12-16 03:34:10|2002.57|1982.57|2003.29|1983.29|2003.29|1983.29|2002.39|1982.39|26
1639625660000|2021-12-16 03:34:20|2002.85|1982.85|2002.84|1982.84|2003.02|1983.02|2002.56|1982.56|13
1639625670000|2021-12-16 03:34:30|2002.66|1982.66|2003.03|1983.03|2003.04|1983.04|2002.66|1982.66|7
1639625680000|2021-12-16 03:34:40|2002.79|1982.79|2002.27|1982.27|2002.81|1982.81|2002.27|1982.27|17
1639625690000|2021-12-16 03:34:50|2002.26|1982.26|2001.88|1981.88|2002.26|1982.26|2001.73|1981.73|5
1639625700000|2021-12-16 03:35:00|2001.64|1981.64|2002.04|1982.04|2002.04|1982.04|2001.48|1981.48|4
1639625710000|2021-12-16 03:35:10|2001.72|1981.72|2001.9|1981.9|2002.19|1982.19|2001.67|1981.67|5
1639625720000|2021-12-16 03:35:20|2001.87|1981.87|2002.18|1982.18|2002.18|1982.18|2001.87|1981.87|2
1639625740000|2021-12-16 03:35:40|2002.06|1982.06|1998.47|1978.47|2002.06|1982.06|1998.47|1978.47|14
1639625750000|2021-12-16 03:35:50|1998.5|1978.5|1996.42|1976.42|1998.64|1978.64|1996.31|1976.31|32
1639625760000|2021-12-16 03:36:00|1996.41|1976.41|1997.15|1977.15|1998|1978|1996.37|1976.37|29
1639625770000|2021-12-16 03:36:10|1997.2|1977.2|1996.6|1976.6|1997.2|1977.2|1996.09|1976.09|10
1639625780000|2021-12-16 03:36:20|1996.62|1976.62|1998.39|1978.39|1998.39|1978.39|1996.62|1976.62|18
1639625790000|2021-12-16 03:36:30|1998.26|1978.26|1999.42|1979.42|1999.51|1979.51|1998.26|1978.26|19
1639625800000|2021-12-16 03:36:40|1999.77|1979.77|2000.16|1980.16|2000.19|1980.19|1999.71|1979.71|8
1639625810000|2021-12-16 03:36:50|2000|1980|2000.6|1980.6|2000.93|1980.93|2000|1980|23
1639625820000|2021-12-16 03:37:00|2000.58|1980.58|2000.5|1980.5|2000.78|1980.78|2000.4|1980.4|15
1639625830000|2021-12-16 03:37:10|2000.51|1980.51|1999.59|1979.59|2000.78|1980.78|1999.59|1979.59|24
1639625840000|2021-12-16 03:37:20|1999.68|1979.68|1999.44|1979.44|1999.79|1979.79|1999.35|1979.35|16
1639625850000|2021-12-16 03:37:30|1999.75|1979.75|1999.68|1979.68|1999.83|1979.83|1999.41|1979.41|15
1639625860000|2021-12-16 03:37:40|1999.67|1979.67|1997.39|1977.39|1999.74|1979.74|1997.05|1977.05|28
1639625870000|2021-12-16 03:37:50|1998|1978|1997.34|1977.34|1998|1978|1997.2|1977.2|10
1639625880000|2021-12-16 03:38:00|1997.49|1977.49|1997.2|1977.2|1997.85|1977.85|1996.91|1976.91|28
1639625890000|2021-12-16 03:38:10|1997.06|1977.06|1996.58|1976.58|1997.09|1977.09|1996.52|1976.52|26
1639625900000|2021-12-16 03:38:20|1996.59|1976.59|1996.47|1976.47|1996.59|1976.59|1996.41|1976.41|15
1639625910000|2021-12-16 03:38:30|1996.48|1976.48|1996.53|1976.53|1996.59|1976.59|1996.46|1976.46|12
1639625920000|2021-12-16 03:38:40|1996.54|1976.54|1996.55|1976.55|1996.64|1976.64|1996.53|1976.53|16
1639625930000|2021-12-16 03:38:50|1996.51|1976.51|1997.22|1977.22|1997.23|1977.23|1996.5|1976.5|15
1639625940000|2021-12-16 03:39:00|1997.24|1977.24|1997.36|1977.36|1997.53|1977.53|1997.24|1977.24|8
1639625950000|2021-12-16 03:39:10|1997.8|1977.8|1998.54|1978.54|1998.54|1978.54|1997.8|1977.8|3
1639625960000|2021-12-16 03:39:20|1998.5|1978.5|1997.95|1977.95|1998.67|1978.67|1997.93|1977.93|6
1639625970000|2021-12-16 03:39:30|1997.79|1977.79|1998.12|1978.12|1998.12|1978.12|1997.71|1977.71|4
1639625980000|2021-12-16 03:39:40|1998.69|1978.69|1998.69|1978.69|1998.69|1978.69|1998.69|1978.69|1
1639625990000|2021-12-16 03:39:50|1998.36|1978.36|1998.36|1978.36|1998.36|1978.36|1998.36|1978.36|1
1639626000000|2021-12-16 03:40:00|1998.33|1978.33|1997.74|1977.74|1998.93|1978.93|1997.74|1977.74|17
1639626010000|2021-12-16 03:40:10|1997.87|1977.87|1997.35|1977.35|1998.25|1978.25|1996.81|1976.81|20
1639626020000|2021-12-16 03:40:20|1997.52|1977.52|1997.86|1977.86|1997.86|1977.86|1997.5|1977.5|12
1639626030000|2021-12-16 03:40:30|1997.85|1977.85|1997.84|1977.84|1997.86|1977.86|1997.62|1977.62|13
1639626040000|2021-12-16 03:40:40|1997.83|1977.83|1998.4|1978.4|1998.4|1978.4|1997.66|1977.66|4
1639626050000|2021-12-16 03:40:50|1998.39|1978.39|1998.32|1978.32|1998.4|1978.4|1998.23|1978.23|5
1639626060000|2021-12-16 03:41:00|1998.23|1978.23|1998.19|1978.19|1998.28|1978.28|1998.19|1978.19|3
1639626070000|2021-12-16 03:41:10|1998.28|1978.28|1998.28|1978.28|1998.33|1978.33|1998.28|1978.28|6
1639626080000|2021-12-16 03:41:20|1998.15|1978.15|1997.97|1977.97|1998.73|1978.73|1997.88|1977.88|10
1639626090000|2021-12-16 03:41:30|1998.03|1978.03|1998.03|1978.03|1998.03|1978.03|1998.03|1978.03|1
1639626100000|2021-12-16 03:41:40|1997.93|1977.93|1998.15|1978.15|1998.15|1978.15|1997.93|1977.93|2
1639626110000|2021-12-16 03:41:50|1998.29|1978.29|1998.86|1978.86|1999.38|1979.38|1998.29|1978.29|11
1639626120000|2021-12-16 03:42:00|1998.85|1978.85|1999.48|1979.48|1999.48|1979.48|1998.83|1978.83|11
1639626130000|2021-12-16 03:42:10|1999.49|1979.49|1999.49|1979.49|1999.49|1979.49|1999.49|1979.49|1
1639626140000|2021-12-16 03:42:20|1999.52|1979.52|1998.61|1978.61|1999.56|1979.56|1998.61|1978.61|8
1639626150000|2021-12-16 03:42:30|1998.45|1978.45|1997.88|1977.88|1998.45|1978.45|1997.54|1977.54|21
1639626160000|2021-12-16 03:42:40|1997.76|1977.76|1998.05|1978.05|1998.12|1978.12|1997.76|1977.76|17
1639626170000|2021-12-16 03:42:50|1998.07|1978.07|1998.41|1978.41|1998.41|1978.41|1998.07|1978.07|5
1639626180000|2021-12-16 03:43:00|1998.53|1978.53|1999.14|1979.14|1999.16|1979.16|1998.53|1978.53|16
1639626190000|2021-12-16 03:43:10|1998.96|1978.96|1998.61|1978.61|1999.08|1979.08|1998.55|1978.55|24
1639626200000|2021-12-16 03:43:20|1998.55|1978.55|1998.58|1978.58|1998.68|1978.68|1998.55|1978.55|19
1639626210000|2021-12-16 03:43:30|1998.57|1978.57|1998.52|1978.52|1998.85|1978.85|1998.29|1978.29|18
1639626220000|2021-12-16 03:43:40|1998.51|1978.51|1997.35|1977.35|1998.54|1978.54|1997.05|1977.05|34
1639626230000|2021-12-16 03:43:50|1997.32|1977.32|1997.67|1977.67|1997.69|1977.69|1997.12|1977.12|22
1639626240000|2021-12-16 03:44:00|1997.69|1977.69|1997.65|1977.65|1997.71|1977.71|1997.53|1977.53|19
1639626250000|2021-12-16 03:44:10|1997.64|1977.64|1998.37|1978.37|1998.37|1978.37|1997.64|1977.64|15
1639626260000|2021-12-16 03:44:20|1998.57|1978.57|1998.9|1978.9|1998.9|1978.9|1998.57|1978.57|22
1639626270000|2021-12-16 03:44:30|1998.89|1978.89|1998.88|1978.88|1998.93|1978.93|1998.71|1978.71|29
1639626280000|2021-12-16 03:44:40|1998.93|1978.93|1998.98|1978.98|1999|1979|1998.79|1978.79|28
1639626290000|2021-12-16 03:44:50|1999.05|1979.05|1999.37|1979.37|1999.37|1979.37|1998.81|1978.81|18
1639626300000|2021-12-16 03:45:00|1999.33|1979.33|1999.17|1979.17|1999.41|1979.41|1999.1|1979.1|15
1639626310000|2021-12-16 03:45:10|1999.29|1979.29|1999.47|1979.47|1999.47|1979.47|1999.17|1979.17|17
1639626320000|2021-12-16 03:45:20|1999.56|1979.56|1998.72|1978.72|1999.56|1979.56|1998.7|1978.7|21
1639626330000|2021-12-16 03:45:30|1998.49|1978.49|1998.49|1978.49|1998.49|1978.49|1998.49|1978.49|1
1639626340000|2021-12-16 03:45:40|1997.96|1977.96|1997.93|1977.93|1997.96|1977.96|1997.93|1977.93|2
1639626350000|2021-12-16 03:45:50|1997.81|1977.81|1997.75|1977.75|1998.28|1978.28|1997.75|1977.75|7
1639626360000|2021-12-16 03:46:00|1997.91|1977.91|1997.66|1977.66|1997.91|1977.91|1997.58|1977.58|7
1639626370000|2021-12-16 03:46:10|1997.64|1977.64|1997.66|1977.66|1997.66|1977.66|1997.64|1977.64|2
1639626380000|2021-12-16 03:46:20|1997.25|1977.25|1997.66|1977.66|1997.66|1977.66|1997.25|1977.25|3
1639626390000|2021-12-16 03:46:30|1997.69|1977.69|1997.84|1977.84|1998.17|1978.17|1997.61|1977.61|7
1639626400000|2021-12-16 03:46:40|1998|1978|1997.9|1977.9|1998|1978|1997.89|1977.89|4
1639626410000|2021-12-16 03:46:50|1997.99|1977.99|1998.04|1978.04|1998.04|1978.04|1997.99|1977.99|2
1639626420000|2021-12-16 03:47:00|1997.98|1977.98|1998.29|1978.29|1998.35|1978.35|1997.98|1977.98|4
1639626430000|2021-12-16 03:47:10|1998.72|1978.72|1998.92|1978.92|1998.92|1978.92|1998.71|1978.71|7
1639626440000|2021-12-16 03:47:20|1998.94|1978.94|1998.57|1978.57|1998.94|1978.94|1998.48|1978.48|11
1639626450000|2021-12-16 03:47:30|1998.58|1978.58|1998.54|1978.54|1998.62|1978.62|1998.54|1978.54|14
1639626460000|2021-12-16 03:47:40|1998.59|1978.59|1998.74|1978.74|1998.74|1978.74|1998.59|1978.59|3
1639626470000|2021-12-16 03:47:50|1998.67|1978.67|1998.57|1978.57|1998.67|1978.67|1998.57|1978.57|2
1639626480000|2021-12-16 03:48:00|1998.9|1978.9|1998.82|1978.82|1998.9|1978.9|1998.82|1978.82|2
1639626490000|2021-12-16 03:48:10|1998.77|1978.77|1998.77|1978.77|1998.82|1978.82|1998.77|1978.77|3
1639626500000|2021-12-16 03:48:20|1998.46|1978.46|1998.64|1978.64|1998.87|1978.87|1998.46|1978.46|15
1639626510000|2021-12-16 03:48:30|1998.69|1978.69|1999.32|1979.32|1999.32|1979.32|1998.68|1978.68|11
1639626520000|2021-12-16 03:48:40|1999.37|1979.37|1998.96|1978.96|1999.64|1979.64|1998.9|1978.9|15
1639626530000|2021-12-16 03:48:50|1998.99|1978.99|1997.68|1977.68|1998.99|1978.99|1997.68|1977.68|28
1639626540000|2021-12-16 03:49:00|1997.7|1977.7|1997.62|1977.62|1997.74|1977.74|1997.53|1977.53|19
1639626550000|2021-12-16 03:49:10|1997.59|1977.59|1997.46|1977.46|1997.62|1977.62|1997.18|1977.18|29
1639626560000|2021-12-16 03:49:20|1997.49|1977.49|1997.36|1977.36|1997.5|1977.5|1996.98|1976.98|23
1639626570000|2021-12-16 03:49:30|1997.79|1977.79|1997.83|1977.83|1998.12|1978.12|1997.79|1977.79|21
1639626580000|2021-12-16 03:49:40|1997.82|1977.82|1997.46|1977.46|1997.84|1977.84|1997.2|1977.2|15
1639626590000|2021-12-16 03:49:50|1997.54|1977.54|1997.46|1977.46|1997.54|1977.54|1997.33|1977.33|3
1639626600000|2021-12-16 03:50:00|1997.3|1977.3|1995.72|1975.72|1997.36|1977.36|1995.22|1975.22|19
1639626610000|2021-12-16 03:50:10|1995.77|1975.77|1996.32|1976.32|1996.33|1976.33|1995.73|1975.73|12
1639626620000|2021-12-16 03:50:20|1996.31|1976.31|1995.9|1975.9|1996.31|1976.31|1995.9|1975.9|5
1639626630000|2021-12-16 03:50:30|1996.47|1976.47|1996.65|1976.65|1996.65|1976.65|1996.47|1976.47|2
1639626640000|2021-12-16 03:50:40|1996.66|1976.66|1995.06|1975.06|1996.66|1976.66|1995.06|1975.06|22
1639626650000|2021-12-16 03:50:50|1994.57|1974.57|1993.58|1973.58|1995.08|1975.08|1993.58|1973.58|29
1639626660000|2021-12-16 03:51:00|1992.85|1972.85|1994.39|1974.39|1994.42|1974.42|1992.82|1972.82|20
1639626670000|2021-12-16 03:51:10|1994.41|1974.41|1994.62|1974.62|1994.64|1974.64|1994.36|1974.36|8
1639626680000|2021-12-16 03:51:20|1994.63|1974.63|1994.65|1974.65|1994.71|1974.71|1994.17|1974.17|13
1639626690000|2021-12-16 03:51:30|1994.64|1974.64|1994.61|1974.61|1994.64|1974.64|1994.47|1974.47|12
1639626700000|2021-12-16 03:51:40|1994.59|1974.59|1994.39|1974.39|1994.72|1974.72|1994.39|1974.39|13
1639626710000|2021-12-16 03:51:50|1994.38|1974.38|1993.79|1973.79|1994.54|1974.54|1993.77|1973.77|20
1639626720000|2021-12-16 03:52:00|1993.73|1973.73|1994.71|1974.71|1994.71|1974.71|1993.51|1973.51|15
1639626730000|2021-12-16 03:52:10|1994.72|1974.72|1995.33|1975.33|1995.33|1975.33|1994.72|1974.72|6
1639626740000|2021-12-16 03:52:20|1995.41|1975.41|1995.74|1975.74|1995.74|1975.74|1995.4|1975.4|4
1639626750000|2021-12-16 03:52:30|1995.78|1975.78|1996.46|1976.46|1996.47|1976.47|1995.75|1975.75|9
1639626760000|2021-12-16 03:52:40|1996.84|1976.84|1996.89|1976.89|1997.09|1977.09|1996.84|1976.84|5
1639626780000|2021-12-16 03:53:00|1997.13|1977.13|1997.45|1977.45|1997.45|1977.45|1997.1|1977.1|4
1639626790000|2021-12-16 03:53:10|1997.3|1977.3|1997.57|1977.57|1997.57|1977.57|1997.3|1977.3|6
1639626800000|2021-12-16 03:53:20|1997.65|1977.65|1997.65|1977.65|1997.65|1977.65|1997.65|1977.65|1
1639626810000|2021-12-16 03:53:30|1997.62|1977.62|1997.62|1977.62|1997.62|1977.62|1997.62|1977.62|1
1639626820000|2021-12-16 03:53:40|1997.65|1977.65|1997.83|1977.83|1997.88|1977.88|1997.63|1977.63|6
1639626830000|2021-12-16 03:53:50|1997.78|1977.78|1998.52|1978.52|1998.52|1978.52|1997.68|1977.68|12
1639626840000|2021-12-16 03:54:00|1998.69|1978.69|1997.56|1977.56|1998.75|1978.75|1997.24|1977.24|27
1639626850000|2021-12-16 03:54:10|1997.13|1977.13|1996.86|1976.86|1997.24|1977.24|1996.47|1976.47|28
1639626860000|2021-12-16 03:54:20|1996.92|1976.92|1996.85|1976.85|1997.53|1977.53|1996.41|1976.41|22
1639626870000|2021-12-16 03:54:30|1997.33|1977.33|1997.7|1977.7|1997.7|1977.7|1997.29|1977.29|18
1639626880000|2021-12-16 03:54:40|1997.68|1977.68|1997.68|1977.68|1997.68|1977.68|1997.62|1977.62|5
1639626890000|2021-12-16 03:54:50|1997.67|1977.67|1998.11|1978.11|1998.11|1978.11|1997.67|1977.67|8
1639626900000|2021-12-16 03:55:00|1998.09|1978.09|1998.05|1978.05|1998.09|1978.09|1997.93|1977.93|8
1639626910000|2021-12-16 03:55:10|1998.4|1978.4|1998.57|1978.57|1998.57|1978.57|1998.37|1978.37|9
1639626920000|2021-12-16 03:55:20|1998.75|1978.75|1998.75|1978.75|1998.75|1978.75|1998.75|1978.75|1
1639626930000|2021-12-16 03:55:30|1999.28|1979.28|1999.23|1979.23|1999.28|1979.28|1999.23|1979.23|2
1639626940000|2021-12-16 03:55:40|1999.5|1979.5|1998.32|1978.32|1999.59|1979.59|1998.26|1978.26|15
1639626950000|2021-12-16 03:55:50|1998.28|1978.28|1998.34|1978.34|1998.41|1978.41|1998.27|1978.27|9
1639626960000|2021-12-16 03:56:00|1998.21|1978.21|1998.26|1978.26|1998.26|1978.26|1998.2|1978.2|3
1639626970000|2021-12-16 03:56:10|1998.25|1978.25|1997.59|1977.59|1998.25|1978.25|1997.27|1977.27|9
1639626980000|2021-12-16 03:56:20|1997.57|1977.57|1996.64|1976.64|1997.57|1977.57|1996.51|1976.51|8
1639626990000|2021-12-16 03:56:30|1996.5|1976.5|1996.62|1976.62|1996.64|1976.64|1996.5|1976.5|6
1639627000000|2021-12-16 03:56:40|1996.64|1976.64|1996.64|1976.64|1996.64|1976.64|1996.42|1976.42|8
1639627010000|2021-12-16 03:56:50|1996.44|1976.44|1996.2|1976.2|1996.44|1976.44|1996.17|1976.17|3
1639627020000|2021-12-16 03:57:00|1996.77|1976.77|1997.15|1977.15|1997.41|1977.41|1996.77|1976.77|7
1639627030000|2021-12-16 03:57:10|1997.36|1977.36|1997.81|1977.81|1997.81|1977.81|1997.36|1977.36|7
1639627040000|2021-12-16 03:57:20|1997.72|1977.72|1997.4|1977.4|1997.72|1977.72|1997.25|1977.25|5
1639627050000|2021-12-16 03:57:30|1997.64|1977.64|1997.73|1977.73|1997.73|1977.73|1997.64|1977.64|3
1639627060000|2021-12-16 03:57:40|1997.75|1977.75|1999.58|1979.58|1999.58|1979.58|1997.73|1977.73|11
1639627070000|2021-12-16 03:57:50|1999.6|1979.6|1999.97|1979.97|2000.06|1980.06|1999.58|1979.58|15
1639627080000|2021-12-16 03:58:00|2000.09|1980.09|2000|1980|2000.09|1980.09|1999.99|1979.99|6
1639627090000|2021-12-16 03:58:10|1999.73|1979.73|1999.63|1979.63|1999.99|1979.99|1999.63|1979.63|6
1639627100000|2021-12-16 03:58:20|1999.87|1979.87|1999.94|1979.94|1999.95|1979.95|1999.65|1979.65|21
1639627110000|2021-12-16 03:58:30|1999.98|1979.98|1999.73|1979.73|2000.09|1980.09|1999.6|1979.6|13
1639627120000|2021-12-16 03:58:40|2000.23|1980.23|1999.42|1979.42|2000.23|1980.23|1999.25|1979.25|19
1639627130000|2021-12-16 03:58:50|1999.02|1979.02|1999.28|1979.28|1999.38|1979.38|1999.02|1979.02|20
1639627140000|2021-12-16 03:59:00|1999.29|1979.29|1999.19|1979.19|1999.38|1979.38|1999.19|1979.19|12
1639627150000|2021-12-16 03:59:10|1999.2|1979.2|1999.6|1979.6|1999.6|1979.6|1999.19|1979.19|10
1639627160000|2021-12-16 03:59:20|1999.25|1979.25|2000.6|1980.6|2000.83|1980.83|1999.05|1979.05|23
1639627170000|2021-12-16 03:59:30|2000.58|1980.58|1999.22|1979.22|2000.86|1980.86|1999.22|1979.22|15
1639627180000|2021-12-16 03:59:40|1999.2|1979.2|1999.14|1979.14|1999.2|1979.2|1999.14|1979.14|4
1639627190000|2021-12-16 03:59:50|1999.11|1979.11|1999.09|1979.09|1999.11|1979.11|1999.09|1979.09|2
1639627200000|2021-12-16 04:00:00|1999.12|1979.12|1999.69|1979.69|1999.96|1979.96|1999.12|1979.12|14
1639627210000|2021-12-16 04:00:10|1999.7|1979.7|2000.62|1980.62|2000.74|1980.74|1999.7|1979.7|7
1639627220000|2021-12-16 04:00:20|2000.61|1980.61|2000.37|1980.37|2000.64|1980.64|2000.37|1980.37|3
1639627230000|2021-12-16 04:00:30|2000.73|1980.73|2001.07|1981.07|2001.07|1981.07|2000.37|1980.37|10
1639627240000|2021-12-16 04:00:40|2001.03|1981.03|2000.48|1980.48|2001.03|1981.03|2000.14|1980.14|9
1639627250000|2021-12-16 04:00:50|2000.23|1980.23|2000.33|1980.33|2000.33|1980.33|2000.23|1980.23|3
1639627260000|2021-12-16 04:01:00|2000.31|1980.31|1999.68|1979.68|2000.31|1980.31|1999.68|1979.68|22
1639627270000|2021-12-16 04:01:10|1999.97|1979.97|1999.7|1979.7|1999.97|1979.97|1999.7|1979.7|15
1639627280000|2021-12-16 04:01:20|1999.68|1979.68|1999.49|1979.49|1999.77|1979.77|1999.28|1979.28|21
1639627290000|2021-12-16 04:01:30|1999.48|1979.48|1999.18|1979.18|1999.48|1979.48|1999.01|1979.01|13
1639627300000|2021-12-16 04:01:40|1998.96|1978.96|1999|1979|1999|1979|1998.66|1978.66|5
1639627310000|2021-12-16 04:01:50|1998.76|1978.76|1999.82|1979.82|1999.82|1979.82|1998.76|1978.76|8
1639627320000|2021-12-16 04:02:00|1999.81|1979.81|2001.01|1981.01|2001.17|1981.17|1999.81|1979.81|10
1639627330000|2021-12-16 04:02:10|2000.96|1980.96|2001.01|1981.01|2001.01|1981.01|2000.65|1980.65|4
1639627340000|2021-12-16 04:02:20|2001.24|1981.24|2001.3|1981.3|2001.37|1981.37|2001.24|1981.24|10
1639627350000|2021-12-16 04:02:30|2001.36|1981.36|2001.73|1981.73|2001.73|1981.73|2001.36|1981.36|7
1639627360000|2021-12-16 04:02:40|2001.77|1981.77|2001.4|1981.4|2001.77|1981.77|2001.27|1981.27|16
1639627370000|2021-12-16 04:02:50|2001.41|1981.41|2001.86|1981.86|2001.86|1981.86|2001.24|1981.24|14
1639627380000|2021-12-16 04:03:00|2001.83|1981.83|2002.15|1982.15|2002.46|1982.46|2001.81|1981.81|18
1639627390000|2021-12-16 04:03:10|2001.96|1981.96|2001.64|1981.64|2002.17|1982.17|2001.64|1981.64|16
1639627400000|2021-12-16 04:03:20|2001.71|1981.71|2002.38|1982.38|2002.38|1982.38|2001.64|1981.64|13
1639627410000|2021-12-16 04:03:30|2002.1|1982.1|2002.18|1982.18|2002.38|1982.38|2001.95|1981.95|12
1639627420000|2021-12-16 04:03:40|2002.77|1982.77|2002.6|1982.6|2002.81|1982.81|2002.32|1982.32|9
1639627430000|2021-12-16 04:03:50|2002.71|1982.71|2002.29|1982.29|2002.71|1982.71|2002.28|1982.28|7
1639627440000|2021-12-16 04:04:00|2002.28|1982.28|2001.92|1981.92|2002.28|1982.28|2001.88|1981.88|20
1639627450000|2021-12-16 04:04:10|2001.94|1981.94|2001.96|1981.96|2002.01|1982.01|2001.89|1981.89|24
1639627460000|2021-12-16 04:04:20|2001.95|1981.95|1999.46|1979.46|2001.95|1981.95|1999.45|1979.45|30
1639627470000|2021-12-16 04:04:30|1999.48|1979.48|1999.46|1979.46|1999.69|1979.69|1999.46|1979.46|19
1639627480000|2021-12-16 04:04:40|1999.42|1979.42|1999.4|1979.4|1999.44|1979.44|1999.34|1979.34|16
1639627490000|2021-12-16 04:04:50|1999.32|1979.32|1998.34|1978.34|1999.32|1979.32|1998.34|1978.34|10
1639627500000|2021-12-16 04:05:00|1998.54|1978.54|1998.16|1978.16|1998.54|1978.54|1998.1|1978.1|12
1639627510000|2021-12-16 04:05:10|1998.25|1978.25|1996.8|1976.8|1998.25|1978.25|1996.8|1976.8|13
1639627520000|2021-12-16 04:05:20|1996.87|1976.87|1996.62|1976.62|1996.92|1976.92|1996.54|1976.54|24
1639627530000|2021-12-16 04:05:30|1996.61|1976.61|1998.42|1978.42|1998.44|1978.44|1996.61|1976.61|17
1639627540000|2021-12-16 04:05:40|1998.69|1978.69|1998.03|1978.03|1998.69|1978.69|1997.94|1977.94|9
1639627550000|2021-12-16 04:05:50|1998.05|1978.05|1997.69|1977.69|1998.38|1978.38|1997.66|1977.66|25
1639627560000|2021-12-16 04:06:00|1997.68|1977.68|1997.85|1977.85|1997.89|1977.89|1997.59|1977.59|20
1639627570000|2021-12-16 04:06:10|1997.81|1977.81|1998.04|1978.04|1998.11|1978.11|1997.77|1977.77|11
1639627580000|2021-12-16 04:06:20|1998.02|1978.02|1997.7|1977.7|1998.07|1978.07|1997.7|1977.7|25
1639627590000|2021-12-16 04:06:30|1997.69|1977.69|1996.97|1976.97|1997.69|1977.69|1996.97|1976.97|20
1639627600000|2021-12-16 04:06:40|1996.96|1976.96|1995.91|1975.91|1996.96|1976.96|1995.88|1975.88|22
1639627610000|2021-12-16 04:06:50|1995.9|1975.9|1994.65|1974.65|1995.94|1975.94|1994.65|1974.65|18
1639627620000|2021-12-16 04:07:00|1994.58|1974.58|1994.31|1974.31|1994.58|1974.58|1994.13|1974.13|16
1639627630000|2021-12-16 04:07:10|1994.3|1974.3|1994.35|1974.35|1994.36|1974.36|1994.12|1974.12|10
1639627640000|2021-12-16 04:07:20|1994.26|1974.26|1993.68|1973.68|1994.26|1974.26|1993.24|1973.24|23
1639627650000|2021-12-16 04:07:30|1993.76|1973.76|1994.98|1974.98|1994.98|1974.98|1993.76|1973.76|23
1639627660000|2021-12-16 04:07:40|1995.01|1975.01|1995.06|1975.06|1995.06|1975.06|1994.76|1974.76|19
1639627670000|2021-12-16 04:07:50|1995.04|1975.04|1995.09|1975.09|1995.13|1975.13|1995.04|1975.04|18
1639627680000|2021-12-16 04:08:00|1995.1|1975.1|1995.23|1975.23|1995.28|1975.28|1995.1|1975.1|22
1639627690000|2021-12-16 04:08:10|1995.24|1975.24|1994.58|1974.58|1995.24|1975.24|1994.47|1974.47|17
1639627700000|2021-12-16 04:08:20|1994.28|1974.28|1994.3|1974.3|1994.34|1974.34|1994.28|1974.28|5
1639627710000|2021-12-16 04:08:30|1994.25|1974.25|1993.95|1973.95|1994.27|1974.27|1993.95|1973.95|5
1639627720000|2021-12-16 04:08:40|1993.52|1973.52|1993.37|1973.37|1993.52|1973.52|1993.33|1973.33|8
1639627730000|2021-12-16 04:08:50|1993.26|1973.26|1993.3|1973.3|1993.36|1973.36|1993.21|1973.21|6
1639627740000|2021-12-16 04:09:00|1993.27|1973.27|1992.8|1972.8|1993.28|1973.28|1992.75|1972.75|13
1639627750000|2021-12-16 04:09:10|1992.81|1972.81|1992.49|1972.49|1992.82|1972.82|1992.49|1972.49|19
1639627760000|2021-12-16 04:09:20|1992.48|1972.48|1991.64|1971.64|1992.5|1972.5|1991.64|1971.64|13
1639627770000|2021-12-16 04:09:30|1991.51|1971.51|1992.07|1972.07|1992.52|1972.52|1991.51|1971.51|20
1639627780000|2021-12-16 04:09:40|1992.02|1972.02|1992.87|1972.87|1992.9|1972.9|1992.02|1972.02|10
1639627790000|2021-12-16 04:09:50|1993|1973|1993.37|1973.37|1993.7|1973.7|1992.91|1972.91|11
1639627800000|2021-12-16 04:10:00|1993.83|1973.83|1993.68|1973.68|1993.83|1973.83|1993.68|1973.68|4
1639627810000|2021-12-16 04:10:10|1993.8|1973.8|1993.53|1973.53|1993.8|1973.8|1993.29|1973.29|6
1639627820000|2021-12-16 04:10:20|1993.83|1973.83|1992.7|1972.7|1993.84|1973.84|1992.7|1972.7|19
1639627830000|2021-12-16 04:10:30|1992.44|1972.44|1992.46|1972.46|1992.68|1972.68|1992.44|1972.44|6
1639627840000|2021-12-16 04:10:40|1992.35|1972.35|1992.46|1972.46|1992.8|1972.8|1992.05|1972.05|4
1639627850000|2021-12-16 04:10:50|1992.47|1972.47|1992.17|1972.17|1992.53|1972.53|1992.17|1972.17|3
1639627860000|2021-12-16 04:11:00|1992.18|1972.18|1991.81|1971.81|1992.18|1972.18|1991.81|1971.81|8
1639627870000|2021-12-16 04:11:10|1991.49|1971.49|1991.25|1971.25|1992.37|1972.37|1991.17|1971.17|15
1639627880000|2021-12-16 04:11:20|1991.43|1971.43|1991.18|1971.18|1991.43|1971.43|1991.18|1971.18|5
1639627890000|2021-12-16 04:11:30|1991.22|1971.22|1991.08|1971.08|1991.22|1971.22|1991.03|1971.03|9
1639627900000|2021-12-16 04:11:40|1991.15|1971.15|1990.9|1970.9|1991.19|1971.19|1990.9|1970.9|10
1639627910000|2021-12-16 04:11:50|1990.93|1970.93|1991.88|1971.88|1991.96|1971.96|1990.93|1970.93|13
1639627920000|2021-12-16 04:12:00|1991.66|1971.66|1991.96|1971.96|1992.06|1972.06|1991.66|1971.66|10
1639627930000|2021-12-16 04:12:10|1991.99|1971.99|1992.05|1972.05|1992.09|1972.09|1991.82|1971.82|8
1639627940000|2021-12-16 04:12:20|1992.09|1972.09|1991.26|1971.26|1992.09|1972.09|1990.35|1970.35|12
1639627950000|2021-12-16 04:12:30|1990.81|1970.81|1990.86|1970.86|1991.28|1971.28|1990.81|1970.81|15
1639627960000|2021-12-16 04:12:40|1989.58|1969.58|1991.01|1971.01|1991.11|1971.11|1989.58|1969.58|21
1639627970000|2021-12-16 04:12:50|1991.11|1971.11|1991.7|1971.7|1991.7|1971.7|1990.34|1970.34|8
1639627980000|2021-12-16 04:13:00|1991.71|1971.71|1991.73|1971.73|1991.74|1971.74|1991.71|1971.71|9
1639627990000|2021-12-16 04:13:10|1991.72|1971.72|1991.85|1971.85|1991.85|1971.85|1991.71|1971.71|12
1639628000000|2021-12-16 04:13:20|1991.84|1971.84|1991.88|1971.88|1991.92|1971.92|1991.82|1971.82|9
1639628010000|2021-12-16 04:13:30|1991.87|1971.87|1992.04|1972.04|1992.04|1972.04|1991.8|1971.8|11
1639628020000|2021-12-16 04:13:40|1991.95|1971.95|1991.9|1971.9|1991.95|1971.95|1991.89|1971.89|4
1639628030000|2021-12-16 04:13:50|1991.91|1971.91|1991.97|1971.97|1991.97|1971.97|1991.87|1971.87|5
1639628040000|2021-12-16 04:14:00|1991.99|1971.99|1991.55|1971.55|1992.07|1972.07|1991.55|1971.55|8
1639628050000|2021-12-16 04:14:10|1991.57|1971.57|1989.88|1969.88|1991.57|1971.57|1989.88|1969.88|12
1639628060000|2021-12-16 04:14:20|1989.68|1969.68|1988.91|1968.91|1989.68|1969.68|1988.89|1968.89|13
1639628070000|2021-12-16 04:14:30|1988.59|1968.59|1989.74|1969.74|1989.88|1969.88|1988.52|1968.52|22
1639628080000|2021-12-16 04:14:40|1989.72|1969.72|1989.11|1969.11|1989.75|1969.75|1989.11|1969.11|11
1639628090000|2021-12-16 04:14:50|1989.34|1969.34|1988.47|1968.47|1989.45|1969.45|1988|1968|22
1639628100000|2021-12-16 04:15:00|1988.37|1968.37|1987.8|1967.8|1988.49|1968.49|1987.75|1967.75|13
1639628110000|2021-12-16 04:15:10|1988.32|1968.32|1989.31|1969.31|1989.31|1969.31|1987.75|1967.75|28
1639628120000|2021-12-16 04:15:20|1989.32|1969.32|1988.72|1968.72|1989.32|1969.32|1988.72|1968.72|21
1639628130000|2021-12-16 04:15:30|1988.7|1968.7|1987.17|1967.17|1988.7|1968.7|1987.17|1967.17|24
1639628140000|2021-12-16 04:15:40|1987.26|1967.26|1987.34|1967.34|1987.37|1967.37|1986.65|1966.65|27
1639628150000|2021-12-16 04:15:50|1987.33|1967.33|1987.62|1967.62|1987.71|1967.71|1987.03|1967.03|28
1639628160000|2021-12-16 04:16:00|1987.71|1967.71|1988.02|1968.02|1988.02|1968.02|1987.71|1967.71|23
1639628170000|2021-12-16 04:16:10|1987.07|1967.07|1986.33|1966.33|1987.07|1967.07|1986.16|1966.16|22
1639628180000|2021-12-16 04:16:20|1986.32|1966.32|1984.91|1964.91|1986.32|1966.32|1984.18|1964.18|38
1639628190000|2021-12-16 04:16:30|1984.92|1964.92|1986.11|1966.11|1986.54|1966.54|1984.57|1964.57|32
1639628200000|2021-12-16 04:16:40|1986.07|1966.07|1985.24|1965.24|1986.25|1966.25|1984.87|1964.87|25
1639628210000|2021-12-16 04:16:50|1985.23|1965.23|1985.06|1965.06|1985.3|1965.3|1984.99|1964.99|18
1639628220000|2021-12-16 04:17:00|1984.99|1964.99|1984.4|1964.4|1984.99|1964.99|1984.31|1964.31|24
1639628230000|2021-12-16 04:17:10|1983.82|1963.82|1984.71|1964.71|1984.95|1964.95|1983.82|1963.82|13
1639628240000|2021-12-16 04:17:20|1984.77|1964.77|1984.73|1964.73|1985.13|1965.13|1984.66|1964.66|8
1639628250000|2021-12-16 04:17:30|1984.71|1964.71|1983.7|1963.7|1984.71|1964.71|1983.43|1963.43|13
1639628260000|2021-12-16 04:17:40|1983.72|1963.72|1983.43|1963.43|1984.14|1964.14|1983.43|1963.43|16
1639628270000|2021-12-16 04:17:50|1983.46|1963.46|1982.54|1962.54|1983.6|1963.6|1981.96|1961.96|31
1639628280000|2021-12-16 04:18:00|1982.34|1962.34|1981.93|1961.93|1983.02|1963.02|1981.93|1961.93|31
1639628290000|2021-12-16 04:18:10|1981.92|1961.92|1981.16|1961.16|1981.99|1961.99|1981.16|1961.16|22
1639628300000|2021-12-16 04:18:20|1981.45|1961.45|1982.04|1962.04|1982.45|1962.45|1981.34|1961.34|26
1639628310000|2021-12-16 04:18:30|1982.16|1962.16|1982.54|1962.54|1982.54|1962.54|1982.16|1962.16|8
1639628320000|2021-12-16 04:18:40|1982.53|1962.53|1982.69|1962.69|1982.69|1962.69|1982.15|1962.15|11
1639628330000|2021-12-16 04:18:50|1982.57|1962.57|1982.57|1962.57|1982.69|1962.69|1982.28|1962.28|10
1639628340000|2021-12-16 04:19:00|1982.5|1962.5|1983.66|1963.66|1983.74|1963.74|1982.5|1962.5|14
1639628350000|2021-12-16 04:19:10|1983.5|1963.5|1984.02|1964.02|1984.02|1964.02|1983.44|1963.44|10
1639628360000|2021-12-16 04:19:20|1984.48|1964.48|1984.91|1964.91|1985.23|1965.23|1984.48|1964.48|11
1639628370000|2021-12-16 04:19:30|1984.96|1964.96|1984.61|1964.61|1984.96|1964.96|1984.56|1964.56|19
1639628380000|2021-12-16 04:19:40|1984.6|1964.6|1984.64|1964.64|1984.97|1964.97|1984.6|1964.6|10
1639628400000|2021-12-16 04:20:00|1984.81|1964.81|1984.85|1964.85|1985|1965|1984.64|1964.64|7
1639628410000|2021-12-16 04:20:10|1984.74|1964.74|1985.5|1965.5|1985.5|1965.5|1984.74|1964.74|11
1639628420000|2021-12-16 04:20:20|1985.52|1965.52|1985.27|1965.27|1985.52|1965.52|1985.27|1965.27|9
1639628430000|2021-12-16 04:20:30|1985.22|1965.22|1985.51|1965.51|1985.51|1965.51|1985.16|1965.16|11
1639628440000|2021-12-16 04:20:40|1985.52|1965.52|1985.56|1965.56|1985.56|1965.56|1985.52|1965.52|2
1639628450000|2021-12-16 04:20:50|1985.52|1965.52|1985.62|1965.62|1985.64|1965.64|1985.52|1965.52|9
1639628460000|2021-12-16 04:21:00|1985.59|1965.59|1984.63|1964.63|1985.61|1965.61|1984.58|1964.58|15
1639628470000|2021-12-16 04:21:10|1984.57|1964.57|1983.9|1963.9|1984.57|1964.57|1983.88|1963.88|13
1639628480000|2021-12-16 04:21:20|1983.89|1963.89|1983.83|1963.83|1984.13|1964.13|1983.55|1963.55|17
1639628490000|2021-12-16 04:21:30|1983.82|1963.82|1982.83|1962.83|1983.82|1963.82|1982.83|1962.83|18
1639628500000|2021-12-16 04:21:40|1982.78|1962.78|1982.78|1962.78|1982.91|1962.91|1982.56|1962.56|15
1639628510000|2021-12-16 04:21:50|1982.36|1962.36|1982.44|1962.44|1982.53|1962.53|1982.31|1962.31|9
1639628520000|2021-12-16 04:22:00|1982.46|1962.46|1982.16|1962.16|1982.46|1962.46|1982.16|1962.16|6
1639628530000|2021-12-16 04:22:10|1982.18|1962.18|1981.67|1961.67|1982.26|1962.26|1981.67|1961.67|9
1639628540000|2021-12-16 04:22:20|1981.7|1961.7|1981.58|1961.58|1981.76|1961.76|1981.58|1961.58|4
1639628550000|2021-12-16 04:22:30|1981.5|1961.5|1980.77|1960.77|1981.5|1961.5|1980.5|1960.5|10
1639628560000|2021-12-16 04:22:40|1980.74|1960.74|1978.94|1958.94|1980.74|1960.74|1978.94|1958.94|30
1639628570000|2021-12-16 04:22:50|1978.91|1958.91|1978.95|1958.95|1978.96|1958.96|1978.78|1958.78|21
1639628580000|2021-12-16 04:23:00|1978.91|1958.91|1979.14|1959.14|1979.14|1959.14|1978.76|1958.76|14
1639628590000|2021-12-16 04:23:10|1979.13|1959.13|1979.64|1959.64|1979.68|1959.68|1978.54|1958.54|26
1639628600000|2021-12-16 04:23:20|1979.62|1959.62|1978.36|1958.36|1979.73|1959.73|1978.36|1958.36|32
1639628610000|2021-12-16 04:23:30|1978.37|1958.37|1978.17|1958.17|1978.38|1958.38|1978.1|1958.1|13
1639628620000|2021-12-16 04:23:40|1978.2|1958.2|1978.17|1958.17|1978.2|1958.2|1978.01|1958.01|9
1639628630000|2021-12-16 04:23:50|1978.32|1958.32|1977.42|1957.42|1978.32|1958.32|1977.42|1957.42|13
1639628640000|2021-12-16 04:24:00|1977.43|1957.43|1978.37|1958.37|1978.57|1958.57|1977.43|1957.43|17
1639628650000|2021-12-16 04:24:10|1978.38|1958.38|1978.62|1958.62|1978.67|1958.67|1978.38|1958.38|8
1639628660000|2021-12-16 04:24:20|1978.64|1958.64|1978.78|1958.78|1978.81|1958.81|1978.64|1958.64|11
1639628670000|2021-12-16 04:24:30|1978.79|1958.79|1980.61|1960.61|1980.61|1960.61|1978.79|1958.79|21
1639628680000|2021-12-16 04:24:40|1980.58|1960.58|1980.34|1960.34|1980.93|1960.93|1979.91|1959.91|21
1639628690000|2021-12-16 04:24:50|1980.08|1960.08|1980.19|1960.19|1980.19|1960.19|1979.8|1959.8|16
1639628700000|2021-12-16 04:25:00|1980|1960|1980.75|1960.75|1980.75|1960.75|1980|1960|7
1639628710000|2021-12-16 04:25:10|1980.76|1960.76|1981.67|1961.67|1981.69|1961.69|1980.76|1960.76|8
1639628720000|2021-12-16 04:25:20|1981.75|1961.75|1981.8|1961.8|1981.82|1961.82|1981.75|1961.75|4
1639628730000|2021-12-16 04:25:30|1982|1962|1982.15|1962.15|1982.16|1962.16|1981.89|1961.89|9
1639628740000|2021-12-16 04:25:40|1982.14|1962.14|1981.73|1961.73|1982.18|1962.18|1981.68|1961.68|22
1639628750000|2021-12-16 04:25:50|1981.29|1961.29|1981.25|1961.25|1982.05|1962.05|1981.2|1961.2|23
1639628760000|2021-12-16 04:26:00|1981.2|1961.2|1981.4|1961.4|1981.4|1961.4|1980.71|1960.71|26
1639628770000|2021-12-16 04:26:10|1981.39|1961.39|1981.49|1961.49|1981.72|1961.72|1981.1|1961.1|18
1639628780000|2021-12-16 04:26:20|1981.44|1961.44|1981.9|1961.9|1981.9|1961.9|1981.44|1961.44|17
1639628790000|2021-12-16 04:26:30|1982.05|1962.05|1983.34|1963.34|1983.34|1963.34|1981.75|1961.75|14
1639628800000|2021-12-16 04:26:40|1983.38|1963.38|1983.58|1963.58|1983.73|1963.73|1983.34|1963.34|7
1639628810000|2021-12-16 04:26:50|1983.57|1963.57|1982.91|1962.91|1983.57|1963.57|1982.55|1962.55|28
1639628820000|2021-12-16 04:27:00|1982.96|1962.96|1983.01|1963.01|1983.78|1963.78|1982.96|1962.96|24
1639628830000|2021-12-16 04:27:10|1983.02|1963.02|1982.39|1962.39|1983.07|1963.07|1982.38|1962.38|25
1639628840000|2021-12-16 04:27:20|1982.29|1962.29|1982|1962|1982.33|1962.33|1981.13|1961.13|21
1639628850000|2021-12-16 04:27:30|1981.97|1961.97|1983.6|1963.6|1983.6|1963.6|1981.7|1961.7|24
1639628860000|2021-12-16 04:27:40|1984.01|1964.01|1983.71|1963.71|1984.01|1964.01|1983.71|1963.71|2
1639628870000|2021-12-16 04:27:50|1984.24|1964.24|1984.58|1964.58|1984.58|1964.58|1984.23|1964.23|6
1639628890000|2021-12-16 04:28:10|1984.59|1964.59|1984.59|1964.59|1984.59|1964.59|1984.59|1964.59|1
1639628900000|2021-12-16 04:28:20|1984.53|1964.53|1984.53|1964.53|1984.53|1964.53|1984.53|1964.53|1
1639628910000|2021-12-16 04:28:30|1984.26|1964.26|1984.1|1964.1|1984.26|1964.26|1984.02|1964.02|14
1639628920000|2021-12-16 04:28:40|1984.04|1964.04|1985.13|1965.13|1985.14|1965.14|1984.04|1964.04|16
1639628930000|2021-12-16 04:28:50|1985.34|1965.34|1984.56|1964.56|1985.47|1965.47|1984.55|1964.55|15
1639628940000|2021-12-16 04:29:00|1984.37|1964.37|1984.63|1964.63|1984.68|1964.68|1984.36|1964.36|19
1639628950000|2021-12-16 04:29:10|1984.62|1964.62|1984.35|1964.35|1985.06|1965.06|1984.33|1964.33|20
1639628960000|2021-12-16 04:29:20|1984.33|1964.33|1984.23|1964.23|1984.33|1964.33|1984.23|1964.23|4
1639628970000|2021-12-16 04:29:30|1984.22|1964.22|1984.63|1964.63|1984.99|1964.99|1984.05|1964.05|21
1639628980000|2021-12-16 04:29:40|1984.57|1964.57|1984.46|1964.46|1984.65|1964.65|1984.44|1964.44|18
1639628990000|2021-12-16 04:29:50|1984.45|1964.45|1984.54|1964.54|1984.55|1964.55|1984.11|1964.11|8
1639629000000|2021-12-16 04:30:00|1984.64|1964.64|1984.09|1964.09|1984.64|1964.64|1984.09|1964.09|19
1639629010000|2021-12-16 04:30:10|1984.21|1964.21|1982.95|1962.95|1984.21|1964.21|1982.88|1962.88|18
1639629020000|2021-12-16 04:30:20|1982.47|1962.47|1982.55|1962.55|1982.55|1962.55|1982.19|1962.19|15
1639629030000|2021-12-16 04:30:30|1982.37|1962.37|1982.55|1962.55|1982.66|1962.66|1982.25|1962.25|7
1639629040000|2021-12-16 04:30:40|1982.56|1962.56|1982.3|1962.3|1982.57|1962.57|1982.3|1962.3|8
1639629050000|2021-12-16 04:30:50|1982.56|1962.56|1982.46|1962.46|1982.56|1962.56|1982.3|1962.3|8
1639629060000|2021-12-16 04:31:00|1982.65|1962.65|1982.84|1962.84|1982.93|1962.93|1982.31|1962.31|20
1639629070000|2021-12-16 04:31:10|1983.12|1963.12|1983.08|1963.08|1983.18|1963.18|1982.87|1962.87|14
1639629080000|2021-12-16 04:31:20|1983.32|1963.32|1985.26|1965.26|1985.26|1965.26|1983.32|1963.32|11
1639629090000|2021-12-16 04:31:30|1984.69|1964.69|1984.18|1964.18|1985.07|1965.07|1984|1964|11
1639629100000|2021-12-16 04:31:40|1984.24|1964.24|1984.33|1964.33|1984.33|1964.33|1984.1|1964.1|15
1639629110000|2021-12-16 04:31:50|1984.41|1964.41|1984.75|1964.75|1984.75|1964.75|1984.41|1964.41|9
1639629120000|2021-12-16 04:32:00|1984.74|1964.74|1984.78|1964.78|1984.78|1964.78|1984.74|1964.74|3
1639629130000|2021-12-16 04:32:10|1984.75|1964.75|1985.75|1965.75|1985.75|1965.75|1984.74|1964.74|6
1639629140000|2021-12-16 04:32:20|1985.64|1965.64|1985.22|1965.22|1985.64|1965.64|1984.99|1964.99|6
1639629150000|2021-12-16 04:32:30|1985.21|1965.21|1985.32|1965.32|1985.32|1965.32|1984.97|1964.97|4
1639629160000|2021-12-16 04:32:40|1985.43|1965.43|1985.03|1965.03|1985.59|1965.59|1984.93|1964.93|7
1639629170000|2021-12-16 04:32:50|1985.07|1965.07|1985.49|1965.49|1985.81|1965.81|1985.06|1965.06|6
1639629180000|2021-12-16 04:33:00|1986.08|1966.08|1985.16|1965.16|1986.08|1966.08|1984.74|1964.74|18
1639629190000|2021-12-16 04:33:10|1985.31|1965.31|1985.48|1965.48|1985.64|1965.64|1984.83|1964.83|16
1639629200000|2021-12-16 04:33:20|1985.49|1965.49|1985.27|1965.27|1985.57|1965.57|1985.27|1965.27|20
1639629210000|2021-12-16 04:33:30|1985.24|1965.24|1984.58|1964.58|1985.24|1965.24|1984.42|1964.42|18
1639629220000|2021-12-16 04:33:40|1984.56|1964.56|1984.45|1964.45|1984.61|1964.61|1984.39|1964.39|22
1639629230000|2021-12-16 04:33:50|1984.44|1964.44|1984.3|1964.3|1984.6|1964.6|1984.12|1964.12|17
1639629240000|2021-12-16 04:34:00|1984.29|1964.29|1984.28|1964.28|1984.3|1964.3|1983.86|1963.86|14
1639629250000|2021-12-16 04:34:10|1984.27|1964.27|1984.4|1964.4|1984.4|1964.4|1984.26|1964.26|10
1639629260000|2021-12-16 04:34:20|1984.38|1964.38|1981.92|1961.92|1984.38|1964.38|1981.9|1961.9|20
1639629270000|2021-12-16 04:34:30|1982.22|1962.22|1982.38|1962.38|1982.38|1962.38|1981.76|1961.76|19
1639629280000|2021-12-16 04:34:40|1982.56|1962.56|1982.77|1962.77|1982.77|1962.77|1982.36|1962.36|17
1639629290000|2021-12-16 04:34:50|1982.97|1962.97|1983.4|1963.4|1983.4|1963.4|1982.56|1962.56|18
1639629300000|2021-12-16 04:35:00|1983.39|1963.39|1983.63|1963.63|1983.68|1963.68|1983.39|1963.39|13
1639629310000|2021-12-16 04:35:10|1983.68|1963.68|1983.64|1963.64|1983.68|1963.68|1983.21|1963.21|21
1639629330000|2021-12-16 04:35:30|1983.86|1963.86|1984.71|1964.71|1984.75|1964.75|1983.86|1963.86|13
1639629340000|2021-12-16 04:35:40|1984.73|1964.73|1985.07|1965.07|1985.07|1965.07|1984.71|1964.71|8
1639629350000|2021-12-16 04:35:50|1984.74|1964.74|1983.9|1963.9|1984.78|1964.78|1983.88|1963.88|14
1639629360000|2021-12-16 04:36:00|1983.91|1963.91|1983.12|1963.12|1983.91|1963.91|1983.1|1963.1|28
1639629370000|2021-12-16 04:36:10|1983.11|1963.11|1982.44|1962.44|1983.15|1963.15|1982.44|1962.44|27
1639629380000|2021-12-16 04:36:20|1982.4|1962.4|1980.76|1960.76|1982.4|1962.4|1980.76|1960.76|28
1639629390000|2021-12-16 04:36:30|1980.8|1960.8|1980.81|1960.81|1980.91|1960.91|1980.76|1960.76|13
1639629400000|2021-12-16 04:36:40|1980.87|1960.87|1980.75|1960.75|1980.87|1960.87|1980.75|1960.75|13
1639629410000|2021-12-16 04:36:50|1980.81|1960.81|1981.17|1961.17|1981.17|1961.17|1980.23|1960.23|17
1639629420000|2021-12-16 04:37:00|1981.18|1961.18|1981.07|1961.07|1981.18|1961.18|1981.02|1961.02|4
1639629430000|2021-12-16 04:37:10|1981.08|1961.08|1980.5|1960.5|1981.08|1961.08|1980.5|1960.5|21
1639629440000|2021-12-16 04:37:20|1980.41|1960.41|1979.92|1959.92|1980.41|1960.41|1979.62|1959.62|25
1639629450000|2021-12-16 04:37:30|1979.8|1959.8|1979.37|1959.37|1979.89|1959.89|1979.36|1959.36|23
1639629460000|2021-12-16 04:37:40|1979.39|1959.39|1979.29|1959.29|1979.39|1959.39|1979.23|1959.23|19
1639629470000|2021-12-16 04:37:50|1979.28|1959.28|1978.53|1958.53|1979.3|1959.3|1978.53|1958.53|17
1639629480000|2021-12-16 04:38:00|1978.57|1958.57|1979.21|1959.21|1979.21|1959.21|1978.5|1958.5|7
1639629490000|2021-12-16 04:38:10|1979.2|1959.2|1978.31|1958.31|1979.2|1959.2|1978.31|1958.31|23
1639629500000|2021-12-16 04:38:20|1978.3|1958.3|1978.06|1958.06|1978.35|1958.35|1978.05|1958.05|8
1639629510000|2021-12-16 04:38:30|1978.05|1958.05|1978.08|1958.08|1978.1|1958.1|1978.05|1958.05|12
1639629520000|2021-12-16 04:38:40|1978.22|1958.22|1977.65|1957.65|1978.22|1958.22|1977.35|1957.35|3
1639629530000|2021-12-16 04:38:50|1977.33|1957.33|1976.76|1956.76|1977.79|1957.79|1976.63|1956.63|12
1639629540000|2021-12-16 04:39:00|1976.74|1956.74|1977.13|1957.13|1977.13|1957.13|1976.69|1956.69|6
1639629550000|2021-12-16 04:39:10|1977.25|1957.25|1977.15|1957.15|1977.25|1957.25|1977.14|1957.14|5
1639629560000|2021-12-16 04:39:20|1977.18|1957.18|1980.38|1960.38|1980.45|1960.45|1977.18|1957.18|19
1639629570000|2021-12-16 04:39:30|1980.71|1960.71|1979.42|1959.42|1980.71|1960.71|1979.35|1959.35|31
1639629580000|2021-12-16 04:39:40|1979.44|1959.44|1980|1960|1980|1960|1979.27|1959.27|25
1639629590000|2021-12-16 04:39:50|1979.94|1959.94|1979.63|1959.63|1980.15|1960.15|1979.61|1959.61|18
1639629600000|2021-12-16 04:40:00|1979.66|1959.66|1979.57|1959.57|1979.66|1959.66|1979.3|1959.3|15
1639629610000|2021-12-16 04:40:10|1979.56|1959.56|1979.58|1959.58|1979.58|1959.58|1979.53|1959.53|5
1639629620000|2021-12-16 04:40:20|1979.57|1959.57|1979.81|1959.81|1979.81|1959.81|1979.57|1959.57|10
1639629630000|2021-12-16 04:40:30|1979.95|1959.95|1980.36|1960.36|1980.52|1960.52|1979.81|1959.81|13
1639629640000|2021-12-16 04:40:40|1980.31|1960.31|1980.13|1960.13|1980.31|1960.31|1980.11|1960.11|3
1639629650000|2021-12-16 04:40:50|1980.15|1960.15|1981.87|1961.87|1981.87|1961.87|1980.15|1960.15|15
1639629660000|2021-12-16 04:41:00|1981.85|1961.85|1982.38|1962.38|1982.52|1962.52|1981.85|1961.85|18
1639629670000|2021-12-16 04:41:10|1982.39|1962.39|1982.43|1962.43|1982.43|1962.43|1982.31|1962.31|7
1639629680000|2021-12-16 04:41:20|1982.38|1962.38|1981.79|1961.79|1982.46|1962.46|1981.77|1961.77|19
1639629690000|2021-12-16 04:41:30|1981.8|1961.8|1982.55|1962.55|1982.64|1962.64|1981.77|1961.77|17
1639629700000|2021-12-16 04:41:40|1982.59|1962.59|1982.62|1962.62|1982.63|1962.63|1982.59|1962.59|5
1639629710000|2021-12-16 04:41:50|1982.61|1962.61|1982.59|1962.59|1982.61|1962.61|1982.4|1962.4|10
1639629720000|2021-12-16 04:42:00|1982.61|1962.61|1983.61|1963.61|1983.82|1963.82|1982.61|1962.61|13
1639629730000|2021-12-16 04:42:10|1983.6|1963.6|1981.99|1961.99|1983.6|1963.6|1981.86|1961.86|21
1639629740000|2021-12-16 04:42:20|1981.95|1961.95|1983.01|1963.01|1983.04|1963.04|1981.95|1961.95|23
1639629750000|2021-12-16 04:42:30|1983.03|1963.03|1983.07|1963.07|1983.09|1963.09|1982.97|1962.97|19
1639629760000|2021-12-16 04:42:40|1983.42|1963.42|1983.46|1963.46|1983.56|1963.56|1983.02|1963.02|7
1639629770000|2021-12-16 04:42:50|1983.52|1963.52|1983.65|1963.65|1983.81|1963.81|1983.45|1963.45|8
1639629780000|2021-12-16 04:43:00|1983.68|1963.68|1983.96|1963.96|1983.96|1963.96|1983.68|1963.68|7
1639629790000|2021-12-16 04:43:10|1984.29|1964.29|1984.9|1964.9|1985.21|1965.21|1984.29|1964.29|22
1639629800000|2021-12-16 04:43:20|1985.01|1965.01|1983.79|1963.79|1985.01|1965.01|1983.62|1963.62|30
1639629810000|2021-12-16 04:43:30|1983.8|1963.8|1982.56|1962.56|1983.8|1963.8|1982.53|1962.53|25
1639629820000|2021-12-16 04:43:40|1982.42|1962.42|1982.23|1962.23|1982.42|1962.42|1982.21|1962.21|13
1639629830000|2021-12-16 04:43:50|1982.21|1962.21|1982.21|1962.21|1982.21|1962.21|1982.21|1962.21|1
1639629840000|2021-12-16 04:44:00|1982.25|1962.25|1982.56|1962.56|1982.56|1962.56|1982.25|1962.25|8
1639629850000|2021-12-16 04:44:10|1982.54|1962.54|1981.97|1961.97|1982.56|1962.56|1981.8|1961.8|20
1639629860000|2021-12-16 04:44:20|1981.94|1961.94|1982.45|1962.45|1982.5|1962.5|1981.84|1961.84|19
1639629870000|2021-12-16 04:44:30|1982.34|1962.34|1982.88|1962.88|1982.88|1962.88|1982.34|1962.34|8
1639629880000|2021-12-16 04:44:40|1982.93|1962.93|1982.37|1962.37|1982.94|1962.94|1982.37|1962.37|10
1639629890000|2021-12-16 04:44:50|1982.86|1962.86|1982.07|1962.07|1982.92|1962.92|1981.86|1961.86|11
1639629900000|2021-12-16 04:45:00|1982.14|1962.14|1982.87|1962.87|1982.87|1962.87|1982.14|1962.14|11
1639629910000|2021-12-16 04:45:10|1982.96|1962.96|1983.35|1963.35|1983.36|1963.36|1982.85|1962.85|7
1639629940000|2021-12-16 04:45:40|1983.38|1963.38|1983.38|1963.38|1983.38|1963.38|1983.38|1963.38|1
1639629950000|2021-12-16 04:45:50|1983.4|1963.4|1984.04|1964.04|1984.04|1964.04|1983.39|1963.39|8
1639629960000|2021-12-16 04:46:00|1984.13|1964.13|1984.56|1964.56|1984.59|1964.59|1984.06|1964.06|6
1639629970000|2021-12-16 04:46:10|1984.37|1964.37|1984.44|1964.44|1984.69|1964.69|1983.84|1963.84|10
1639629980000|2021-12-16 04:46:20|1984.11|1964.11|1984.27|1964.27|1984.31|1964.31|1983.72|1963.72|11
1639629990000|2021-12-16 04:46:30|1984.3|1964.3|1984.48|1964.48|1984.48|1964.48|1984.3|1964.3|3
1639630010000|2021-12-16 04:46:50|1984.41|1964.41|1984.41|1964.41|1984.41|1964.41|1984.41|1964.41|1
1639630020000|2021-12-16 04:47:00|1984.43|1964.43|1984.44|1964.44|1984.44|1964.44|1984.43|1964.43|2
1639630040000|2021-12-16 04:47:20|1984.52|1964.52|1984.59|1964.59|1984.59|1964.59|1984.52|1964.52|4
1639630050000|2021-12-16 04:47:30|1984.61|1964.61|1986.01|1966.01|1986.01|1966.01|1984.61|1964.61|10
1639630060000|2021-12-16 04:47:40|1985.71|1965.71|1987.11|1967.11|1987.11|1967.11|1985.71|1965.71|16
1639630070000|2021-12-16 04:47:50|1987.1|1967.1|1986.38|1966.38|1987.11|1967.11|1986.24|1966.24|22
1639630080000|2021-12-16 04:48:00|1986.42|1966.42|1985.59|1965.59|1986.45|1966.45|1985.59|1965.59|15
1639630090000|2021-12-16 04:48:10|1985.26|1965.26|1985.63|1965.63|1985.63|1965.63|1985.18|1965.18|14
1639630100000|2021-12-16 04:48:20|1985.78|1965.78|1986.39|1966.39|1986.39|1966.39|1985.75|1965.75|14
1639630110000|2021-12-16 04:48:30|1986.5|1966.5|1986.34|1966.34|1986.5|1966.5|1986.11|1966.11|10
1639630120000|2021-12-16 04:48:40|1986.35|1966.35|1986.55|1966.55|1986.74|1966.74|1986.3|1966.3|21
1639630130000|2021-12-16 04:48:50|1986.58|1966.58|1986.57|1966.57|1986.62|1966.62|1986.57|1966.57|6
1639630140000|2021-12-16 04:49:00|1986.58|1966.58|1987.13|1967.13|1987.13|1967.13|1986.57|1966.57|14
1639630150000|2021-12-16 04:49:10|1987.18|1967.18|1986.97|1966.97|1987.6|1967.6|1986.91|1966.91|8
1639630160000|2021-12-16 04:49:20|1986.93|1966.93|1986.93|1966.93|1986.93|1966.93|1986.93|1966.93|1
1639630170000|2021-12-16 04:49:30|1986.85|1966.85|1986.55|1966.55|1986.85|1966.85|1986.55|1966.55|8
1639630180000|2021-12-16 04:49:40|1986.51|1966.51|1985.55|1965.55|1986.51|1966.51|1985.5|1965.5|23
1639630190000|2021-12-16 04:49:50|1985.52|1965.52|1985.72|1965.72|1985.82|1965.82|1985.49|1965.49|22
1639630200000|2021-12-16 04:50:00|1985.75|1965.75|1986.12|1966.12|1986.3|1966.3|1985.71|1965.71|23
1639630210000|2021-12-16 04:50:10|1986.15|1966.15|1985.56|1965.56|1986.49|1966.49|1985.22|1965.22|19
1639630220000|2021-12-16 04:50:20|1985.5|1965.5|1985.55|1965.55|1985.55|1965.55|1985.5|1965.5|3
1639630230000|2021-12-16 04:50:30|1985.54|1965.54|1985.25|1965.25|1985.57|1965.57|1985.25|1965.25|5
1639630240000|2021-12-16 04:50:40|1985.32|1965.32|1985.78|1965.78|1985.78|1965.78|1985.25|1965.25|16
1639630250000|2021-12-16 04:50:50|1985.81|1965.81|1985.83|1965.83|1985.92|1965.92|1985.74|1965.74|15
1639630260000|2021-12-16 04:51:00|1985.8|1965.8|1984.43|1964.43|1985.8|1965.8|1984.3|1964.3|25
1639630270000|2021-12-16 04:51:10|1984.34|1964.34|1984.33|1964.33|1984.84|1964.84|1984.33|1964.33|4
1639630290000|2021-12-16 04:51:30|1984.72|1964.72|1985.13|1965.13|1985.13|1965.13|1984.35|1964.35|13
1639630300000|2021-12-16 04:51:40|1985.12|1965.12|1985.11|1965.11|1985.13|1965.13|1985.11|1965.11|8
1639630310000|2021-12-16 04:51:50|1985|1965|1984.63|1964.63|1985|1965|1984.63|1964.63|3
1639630320000|2021-12-16 04:52:00|1984.64|1964.64|1984.39|1964.39|1984.64|1964.64|1984.37|1964.37|5
1639630330000|2021-12-16 04:52:10|1984.68|1964.68|1984.28|1964.28|1984.68|1964.68|1984.28|1964.28|4
1639630340000|2021-12-16 04:52:20|1984.9|1964.9|1985.8|1965.8|1985.8|1965.8|1984.9|1964.9|10
1639630350000|2021-12-16 04:52:30|1985.77|1965.77|1986.47|1966.47|1986.49|1966.49|1985.7|1965.7|7
1639630360000|2021-12-16 04:52:40|1986.81|1966.81|1988.22|1968.22|1988.23|1968.23|1986.73|1966.73|23
1639630370000|2021-12-16 04:52:50|1988.23|1968.23|1988.76|1968.76|1988.84|1968.84|1988.2|1968.2|16
1639630380000|2021-12-16 04:53:00|1988.92|1968.92|1988.8|1968.8|1989.14|1969.14|1988.8|1968.8|10
1639630390000|2021-12-16 04:53:10|1989.12|1969.12|1989.57|1969.57|1989.76|1969.76|1988.85|1968.85|21
1639630400000|2021-12-16 04:53:20|1989.63|1969.63|1989.8|1969.8|1989.8|1969.8|1989.62|1969.62|7
1639630410000|2021-12-16 04:53:30|1989.66|1969.66|1990.75|1970.75|1990.75|1970.75|1989.66|1969.66|13
1639630420000|2021-12-16 04:53:40|1990.69|1970.69|1990.17|1970.17|1990.78|1970.78|1990.04|1970.04|15
1639630430000|2021-12-16 04:53:50|1990.18|1970.18|1989.47|1969.47|1990.2|1970.2|1989.47|1969.47|17
1639630440000|2021-12-16 04:54:00|1989.58|1969.58|1989.91|1969.91|1989.91|1969.91|1989.35|1969.35|13
1639630450000|2021-12-16 04:54:10|1989.93|1969.93|1989.93|1969.93|1989.93|1969.93|1989.93|1969.93|1
1639630460000|2021-12-16 04:54:20|1989.97|1969.97|1990.35|1970.35|1990.66|1970.66|1989.97|1969.97|13
1639630470000|2021-12-16 04:54:30|1990.09|1970.09|1989.13|1969.13|1990.09|1970.09|1989.03|1969.03|19
1639630480000|2021-12-16 04:54:40|1989.16|1969.16|1987.56|1967.56|1989.18|1969.18|1987.56|1967.56|20
1639630490000|2021-12-16 04:54:50|1987.84|1967.84|1987.36|1967.36|1988.24|1968.24|1987.35|1967.35|20
1639630500000|2021-12-16 04:55:00|1986.79|1966.79|1987.46|1967.46|1987.46|1967.46|1986.79|1966.79|4
1639630510000|2021-12-16 04:55:10|1987.44|1967.44|1986.99|1966.99|1987.46|1967.46|1986.98|1966.98|10
1639630520000|2021-12-16 04:55:20|1987.31|1967.31|1987.22|1967.22|1987.31|1967.31|1987.22|1967.22|2
1639630530000|2021-12-16 04:55:30|1987.26|1967.26|1987.09|1967.09|1987.26|1967.26|1987.07|1967.07|6
1639630540000|2021-12-16 04:55:40|1986.94|1966.94|1987|1967|1987.03|1967.03|1986.94|1966.94|3
1639630550000|2021-12-16 04:55:50|1987.16|1967.16|1987.16|1967.16|1987.16|1967.16|1987.16|1967.16|1
1639630560000|2021-12-16 04:56:00|1987.27|1967.27|1987.27|1967.27|1987.27|1967.27|1987.26|1967.26|3
1639630570000|2021-12-16 04:56:10|1987.12|1967.12|1987.15|1967.15|1987.15|1967.15|1987.12|1967.12|2
1639630580000|2021-12-16 04:56:20|1987.28|1967.28|1987.01|1967.01|1987.42|1967.42|1987.01|1967.01|6
1639630590000|2021-12-16 04:56:30|1986.98|1966.98|1986.34|1966.34|1987.05|1967.05|1986.15|1966.15|9
1639630600000|2021-12-16 04:56:40|1986.02|1966.02|1985.62|1965.62|1986.06|1966.06|1985.62|1965.62|6
1639630610000|2021-12-16 04:56:50|1985.66|1965.66|1985.56|1965.56|1985.66|1965.66|1984.39|1964.39|26
1639630620000|2021-12-16 04:57:00|1985.46|1965.46|1985.55|1965.55|1985.67|1965.67|1985.46|1965.46|4
1639630630000|2021-12-16 04:57:10|1985.65|1965.65|1985.68|1965.68|1985.92|1965.92|1985.65|1965.65|4
1639630640000|2021-12-16 04:57:20|1986.38|1966.38|1987.04|1967.04|1987.04|1967.04|1986.38|1966.38|12
1639630650000|2021-12-16 04:57:30|1987.33|1967.33|1987.29|1967.29|1987.33|1967.33|1987.29|1967.29|4
1639630660000|2021-12-16 04:57:40|1987.28|1967.28|1987.22|1967.22|1987.39|1967.39|1987.1|1967.1|6
1639630670000|2021-12-16 04:57:50|1987.2|1967.2|1986.87|1966.87|1987.2|1967.2|1986.85|1966.85|12
1639630680000|2021-12-16 04:58:00|1986.94|1966.94|1986.56|1966.56|1986.96|1966.96|1986.54|1966.54|18
1639630690000|2021-12-16 04:58:10|1986.53|1966.53|1985.37|1965.37|1986.53|1966.53|1985.37|1965.37|21
1639630700000|2021-12-16 04:58:20|1985.48|1965.48|1985.15|1965.15|1985.5|1965.5|1984.89|1964.89|27
1639630710000|2021-12-16 04:58:30|1985.18|1965.18|1985.59|1965.59|1985.59|1965.59|1985.14|1965.14|23
1639630720000|2021-12-16 04:58:40|1985.53|1965.53|1984.16|1964.16|1985.66|1965.66|1983.92|1963.92|36
1639630730000|2021-12-16 04:58:50|1984.17|1964.17|1984.39|1964.39|1984.39|1964.39|1984.05|1964.05|17
1639630740000|2021-12-16 04:59:00|1984.3|1964.3|1983.5|1963.5|1984.43|1964.43|1983.5|1963.5|9
1639630750000|2021-12-16 04:59:10|1983.54|1963.54|1983.54|1963.54|1983.54|1963.54|1983.54|1963.54|1
1639630760000|2021-12-16 04:59:20|1983.53|1963.53|1984.1|1964.1|1984.47|1964.47|1983.53|1963.53|31
1639630770000|2021-12-16 04:59:30|1983.99|1963.99|1983.84|1963.84|1984.08|1964.08|1983.8|1963.8|9
1639630780000|2021-12-16 04:59:40|1983.89|1963.89|1984.4|1964.4|1984.4|1964.4|1983.89|1963.89|13
1639630790000|2021-12-16 04:59:50|1984.48|1964.48|1984.56|1964.56|1984.56|1964.56|1984.48|1964.48|2
1639630800000|2021-12-16 05:00:00|1984.55|1964.55|1985.22|1965.22|1985.22|1965.22|1984.55|1964.55|9
1639630810000|2021-12-16 05:00:10|1985.26|1965.26|1985.26|1965.26|1985.26|1965.26|1985.26|1965.26|1
1639630820000|2021-12-16 05:00:20|1985.46|1965.46|1985.46|1965.46|1985.46|1965.46|1985.46|1965.46|1
1639630830000|2021-12-16 05:00:30|1985.42|1965.42|1985.62|1965.62|1986.37|1966.37|1985.42|1965.42|17
1639630840000|2021-12-16 05:00:40|1985.92|1965.92|1984.49|1964.49|1985.94|1965.94|1984.49|1964.49|17
1639630850000|2021-12-16 05:00:50|1984.58|1964.58|1985.82|1965.82|1985.82|1965.82|1984.57|1964.57|15
1639630860000|2021-12-16 05:01:00|1985.49|1965.49|1984.18|1964.18|1985.65|1965.65|1984.18|1964.18|21
1639630870000|2021-12-16 05:01:10|1984.2|1964.2|1986.55|1966.55|1986.55|1966.55|1984.2|1964.2|25
1639630880000|2021-12-16 05:01:20|1986.57|1966.57|1987.38|1967.38|1987.38|1967.38|1986.57|1966.57|9
1639630890000|2021-12-16 05:01:30|1987.33|1967.33|1987.53|1967.53|1987.53|1967.53|1986.94|1966.94|6
1639630900000|2021-12-16 05:01:40|1987.41|1967.41|1988.35|1968.35|1988.35|1968.35|1987.41|1967.41|12
1639630910000|2021-12-16 05:01:50|1988.89|1968.89|1990.04|1970.04|1990.68|1970.68|1988.89|1968.89|20
1639630930000|2021-12-16 05:02:10|1990.18|1970.18|1989.55|1969.55|1990.19|1970.19|1989.46|1969.46|20
1639630940000|2021-12-16 05:02:20|1989.56|1969.56|1988.77|1968.77|1989.6|1969.6|1988.5|1968.5|29
1639630950000|2021-12-16 05:02:30|1988.73|1968.73|1989.08|1969.08|1989.18|1969.18|1988.63|1968.63|25
1639630960000|2021-12-16 05:02:40|1989.3|1969.3|1989.44|1969.44|1989.58|1969.58|1989.3|1969.3|20
1639630970000|2021-12-16 05:02:50|1989.49|1969.49|1988.53|1968.53|1989.49|1969.49|1988.53|1968.53|22
1639630980000|2021-12-16 05:03:00|1988.56|1968.56|1988.65|1968.65|1989.06|1969.06|1988.31|1968.31|24
1639630990000|2021-12-16 05:03:10|1988.29|1968.29|1987.86|1967.86|1988.35|1968.35|1987.82|1967.82|9
1639631000000|2021-12-16 05:03:20|1987.91|1967.91|1987.81|1967.81|1987.91|1967.91|1987.77|1967.77|5
1639631010000|2021-12-16 05:03:30|1987.84|1967.84|1987.91|1967.91|1988.03|1968.03|1987.84|1967.84|3
1639631020000|2021-12-16 05:03:40|1988.01|1968.01|1987.66|1967.66|1988.01|1968.01|1987.63|1967.63|6
1639631040000|2021-12-16 05:04:00|1987.89|1967.89|1987.27|1967.27|1987.89|1967.89|1987.11|1967.11|18
1639631050000|2021-12-16 05:04:10|1987.12|1967.12|1988.37|1968.37|1988.37|1968.37|1987.12|1967.12|16
1639631060000|2021-12-16 05:04:20|1988.42|1968.42|1988.49|1968.49|1988.52|1968.52|1988.42|1968.42|6
1639631070000|2021-12-16 05:04:30|1988.57|1968.57|1987.78|1967.78|1989.12|1969.12|1987.78|1967.78|21
1639631080000|2021-12-16 05:04:40|1987.96|1967.96|1986.38|1966.38|1987.96|1967.96|1986.26|1966.26|10
1639631090000|2021-12-16 05:04:50|1986.24|1966.24|1985.57|1965.57|1986.44|1966.44|1985.57|1965.57|16
1639631100000|2021-12-16 05:05:00|1985.1|1965.1|1984.63|1964.63|1985.1|1965.1|1984.59|1964.59|18
1639631110000|2021-12-16 05:05:10|1984.73|1964.73|1985.53|1965.53|1985.53|1965.53|1984.73|1964.73|11
1639631120000|2021-12-16 05:05:20|1985.55|1965.55|1985.55|1965.55|1985.55|1965.55|1985.55|1965.55|1
1639631130000|2021-12-16 05:05:30|1985.6|1965.6|1985.6|1965.6|1985.6|1965.6|1985.6|1965.6|1
1639631140000|2021-12-16 05:05:40|1985.78|1965.78|1985.32|1965.32|1985.92|1965.92|1985.32|1965.32|11
1639631150000|2021-12-16 05:05:50|1985.15|1965.15|1984.15|1964.15|1985.15|1965.15|1984.04|1964.04|13
1639631160000|2021-12-16 05:06:00|1984.03|1964.03|1984.46|1964.46|1984.47|1964.47|1984.01|1964.01|6
1639631170000|2021-12-16 05:06:10|1984.47|1964.47|1985.34|1965.34|1985.34|1965.34|1984.47|1964.47|6
1639631180000|2021-12-16 05:06:20|1985.29|1965.29|1984.64|1964.64|1985.29|1965.29|1984.64|1964.64|7
1639631190000|2021-12-16 05:06:30|1984.66|1964.66|1984.37|1964.37|1984.67|1964.67|1984.37|1964.37|16
1639631200000|2021-12-16 05:06:40|1984.36|1964.36|1984.27|1964.27|1984.41|1964.41|1984.25|1964.25|6
1639631210000|2021-12-16 05:06:50|1984.22|1964.22|1982.73|1962.73|1984.22|1964.22|1982.73|1962.73|23
1639631220000|2021-12-16 05:07:00|1982.79|1962.79|1981.88|1961.88|1982.79|1962.79|1981.88|1961.88|16
1639631230000|2021-12-16 05:07:10|1981.87|1961.87|1981.46|1961.46|1981.87|1961.87|1981.46|1961.46|18
1639631240000|2021-12-16 05:07:20|1981.45|1961.45|1981.13|1961.13|1981.62|1961.62|1981|1961|16
1639631250000|2021-12-16 05:07:30|1981.11|1961.11|1981.12|1961.12|1981.12|1961.12|1980.97|1960.97|5
1639631260000|2021-12-16 05:07:40|1980.97|1960.97|1980.82|1960.82|1981.15|1961.15|1980.75|1960.75|11
1639631270000|2021-12-16 05:07:50|1980.81|1960.81|1979.59|1959.59|1980.82|1960.82|1978.84|1958.84|27
1639631280000|2021-12-16 05:08:00|1979.75|1959.75|1979.92|1959.92|1980.38|1960.38|1979.65|1959.65|12
1639631290000|2021-12-16 05:08:10|1979.72|1959.72|1979.81|1959.81|1979.95|1959.95|1979.65|1959.65|15
1639631300000|2021-12-16 05:08:20|1979.84|1959.84|1979.85|1959.85|1980|1960|1979.84|1959.84|11
1639631310000|2021-12-16 05:08:30|1979.93|1959.93|1982.64|1962.64|1982.64|1962.64|1979.75|1959.75|15
1639631320000|2021-12-16 05:08:40|1983.89|1963.89|1982.62|1962.62|1983.89|1963.89|1982.62|1962.62|18
1639631330000|2021-12-16 05:08:50|1982.83|1962.83|1984.27|1964.27|1984.31|1964.31|1982.81|1962.81|20
1639631340000|2021-12-16 05:09:00|1984.25|1964.25|1983.38|1963.38|1984.27|1964.27|1983.38|1963.38|24
1639631350000|2021-12-16 05:09:10|1983.4|1963.4|1982.58|1962.58|1983.4|1963.4|1982.58|1962.58|12
1639631360000|2021-12-16 05:09:20|1982.56|1962.56|1982.16|1962.16|1982.84|1962.84|1981.82|1961.82|27
1639631370000|2021-12-16 05:09:30|1982.15|1962.15|1982.04|1962.04|1982.73|1962.73|1982.04|1962.04|16
1639631380000|2021-12-16 05:09:40|1982.35|1962.35|1982.35|1962.35|1982.35|1962.35|1982.35|1962.35|1
1639631390000|2021-12-16 05:09:50|1982.4|1962.4|1980.43|1960.43|1982.4|1962.4|1980.43|1960.43|20
1639631400000|2021-12-16 05:10:00|1980.53|1960.53|1980.12|1960.12|1980.53|1960.53|1979.68|1959.68|20
1639631410000|2021-12-16 05:10:10|1980.11|1960.11|1981.69|1961.69|1981.69|1961.69|1980.11|1960.11|16
1639631420000|2021-12-16 05:10:20|1981.68|1961.68|1982.67|1962.67|1982.67|1962.67|1981.68|1961.68|17
1639631430000|2021-12-16 05:10:30|1982.65|1962.65|1983.39|1963.39|1983.4|1963.4|1982.62|1962.62|14
1639631440000|2021-12-16 05:10:40|1982.72|1962.72|1983.14|1963.14|1983.2|1963.2|1982.71|1962.71|10
1639631450000|2021-12-16 05:10:50|1983.13|1963.13|1981.52|1961.52|1983.13|1963.13|1981.49|1961.49|25
1639631460000|2021-12-16 05:11:00|1982.09|1962.09|1982.48|1962.48|1982.5|1962.5|1982.09|1962.09|8
1639631470000|2021-12-16 05:11:10|1982.65|1962.65|1982.72|1962.72|1982.72|1962.72|1982.63|1962.63|8
1639631480000|2021-12-16 05:11:20|1982.65|1962.65|1982.43|1962.43|1982.72|1962.72|1982.41|1962.41|13
1639631490000|2021-12-16 05:11:30|1982.57|1962.57|1981.85|1961.85|1982.57|1962.57|1981.41|1961.41|19
1639631500000|2021-12-16 05:11:40|1981.89|1961.89|1981.86|1961.86|1981.89|1961.89|1981.46|1961.46|6
1639631510000|2021-12-16 05:11:50|1981.89|1961.89|1982.84|1962.84|1982.84|1962.84|1981.64|1961.64|16
1639631520000|2021-12-16 05:12:00|1983|1963|1982.83|1962.83|1983|1963|1982.83|1962.83|4
1639631530000|2021-12-16 05:12:10|1982.91|1962.91|1982.94|1962.94|1983.09|1963.09|1982.89|1962.89|10
1639631540000|2021-12-16 05:12:20|1983.07|1963.07|1982.98|1962.98|1983.07|1963.07|1982.9|1962.9|12
1639631550000|2021-12-16 05:12:30|1982.82|1962.82|1982.83|1962.83|1982.85|1962.85|1982.68|1962.68|9
1639631560000|2021-12-16 05:12:40|1982.82|1962.82|1983.36|1963.36|1983.36|1963.36|1982.65|1962.65|8
1639631570000|2021-12-16 05:12:50|1983.37|1963.37|1984.44|1964.44|1984.44|1964.44|1983.37|1963.37|10
1639631580000|2021-12-16 05:13:00|1984.48|1964.48|1985.56|1965.56|1985.56|1965.56|1984.48|1964.48|26
1639631590000|2021-12-16 05:13:10|1985.58|1965.58|1986.8|1966.8|1986.8|1966.8|1985.58|1965.58|15
1639631600000|2021-12-16 05:13:20|1986.81|1966.81|1987.41|1967.41|1987.41|1967.41|1986.81|1966.81|5
1639631610000|2021-12-16 05:13:30|1987.42|1967.42|1985.41|1965.41|1987.42|1967.42|1984.66|1964.66|16
1639631620000|2021-12-16 05:13:40|1985.48|1965.48|1986.65|1966.65|1986.72|1966.72|1985.48|1965.48|13
1639631630000|2021-12-16 05:13:50|1986.58|1966.58|1986.59|1966.59|1986.65|1966.65|1986.58|1966.58|8
1639631640000|2021-12-16 05:14:00|1986.58|1966.58|1985.95|1965.95|1986.66|1966.66|1985.95|1965.95|12
1639631650000|2021-12-16 05:14:10|1985.64|1965.64|1985.76|1965.76|1985.8|1965.8|1985.5|1965.5|8
1639631660000|2021-12-16 05:14:20|1985.59|1965.59|1984.49|1964.49|1985.66|1965.66|1984.49|1964.49|21
1639631670000|2021-12-16 05:14:30|1984.94|1964.94|1984.87|1964.87|1984.94|1964.94|1984.8|1964.8|6
1639631680000|2021-12-16 05:14:40|1984.86|1964.86|1986.04|1966.04|1986.09|1966.09|1984.86|1964.86|18
1639631690000|2021-12-16 05:14:50|1986|1966|1985.56|1965.56|1986|1966|1985.5|1965.5|10
1639631700000|2021-12-16 05:15:00|1985.55|1965.55|1986|1966|1986|1966|1985.55|1965.55|8
1639631710000|2021-12-16 05:15:10|1985.65|1965.65|1986.77|1966.77|1986.89|1966.89|1985.65|1965.65|29
1639631720000|2021-12-16 05:15:20|1986.79|1966.79|1986.69|1966.69|1986.79|1966.79|1986.69|1966.69|5
1639631730000|2021-12-16 05:15:30|1986.96|1966.96|1986.68|1966.68|1986.96|1966.96|1986.68|1966.68|3
1639631740000|2021-12-16 05:15:40|1986.69|1966.69|1986.04|1966.04|1986.81|1966.81|1985.97|1965.97|15
1639631750000|2021-12-16 05:15:50|1985.97|1965.97|1985.44|1965.44|1986.23|1966.23|1985.28|1965.28|26
1639631760000|2021-12-16 05:16:00|1985.42|1965.42|1985.44|1965.44|1985.44|1965.44|1985.35|1965.35|8
1639631770000|2021-12-16 05:16:10|1985.4|1965.4|1985.46|1965.46|1985.48|1965.48|1985.03|1965.03|10
1639631780000|2021-12-16 05:16:20|1985.13|1965.13|1983.11|1963.11|1985.17|1965.17|1983.11|1963.11|26
1639631790000|2021-12-16 05:16:30|1983.21|1963.21|1982.97|1962.97|1983.91|1963.91|1982.64|1962.64|31
1639631800000|2021-12-16 05:16:40|1982.64|1962.64|1984.85|1964.85|1984.95|1964.95|1982.64|1962.64|26
1639631810000|2021-12-16 05:16:50|1985.11|1965.11|1986.2|1966.2|1986.2|1966.2|1985.11|1965.11|11
1639631820000|2021-12-16 05:17:00|1986.13|1966.13|1986.11|1966.11|1986.2|1966.2|1986.1|1966.1|9
1639631830000|2021-12-16 05:17:10|1986.2|1966.2|1986.2|1966.2|1986.2|1966.2|1986.1|1966.1|3
1639631840000|2021-12-16 05:17:20|1986.19|1966.19|1985.92|1965.92|1986.19|1966.19|1985.91|1965.91|16
1639631850000|2021-12-16 05:17:30|1985.91|1965.91|1986.39|1966.39|1986.39|1966.39|1985.91|1965.91|8
1639631860000|2021-12-16 05:17:40|1986.4|1966.4|1986.44|1966.44|1986.44|1966.44|1986.39|1966.39|4
1639631870000|2021-12-16 05:17:50|1986.41|1966.41|1984.32|1964.32|1986.41|1966.41|1984.32|1964.32|24
1639631880000|2021-12-16 05:18:00|1984.36|1964.36|1982.54|1962.54|1984.8|1964.8|1982.53|1962.53|32
1639631890000|2021-12-16 05:18:10|1982.52|1962.52|1981.64|1961.64|1982.56|1962.56|1981.62|1961.62|22
1639631900000|2021-12-16 05:18:20|1981.48|1961.48|1980.66|1960.66|1981.48|1961.48|1980.66|1960.66|13
1639631910000|2021-12-16 05:18:30|1980.65|1960.65|1980.62|1960.62|1980.66|1960.66|1980.59|1960.59|4
1639631920000|2021-12-16 05:18:40|1980.82|1960.82|1980.82|1960.82|1980.83|1960.83|1980.54|1960.54|17
1639631930000|2021-12-16 05:18:50|1980.74|1960.74|1981|1961|1981|1961|1980.74|1960.74|6
1639631940000|2021-12-16 05:19:00|1981.05|1961.05|1981.02|1961.02|1981.05|1961.05|1981.01|1961.01|6
1639631950000|2021-12-16 05:19:10|1980.99|1960.99|1980.64|1960.64|1981|1961|1980.64|1960.64|9
1639631960000|2021-12-16 05:19:20|1980.62|1960.62|1979.6|1959.6|1980.64|1960.64|1979.52|1959.52|18
1639631970000|2021-12-16 05:19:30|1979.52|1959.52|1979.42|1959.42|1979.61|1959.61|1979.4|1959.4|12
1639631980000|2021-12-16 05:19:40|1979.13|1959.13|1978.73|1958.73|1979.13|1959.13|1977.87|1957.87|22
1639631990000|2021-12-16 05:19:50|1978.21|1958.21|1977.96|1957.96|1978.27|1958.27|1977.96|1957.96|24
1639632000000|2021-12-16 05:20:00|1977.97|1957.97|1977.79|1957.79|1978.02|1958.02|1977.79|1957.79|4
1639632010000|2021-12-16 05:20:10|1977.78|1957.78|1977.83|1957.83|1977.88|1957.88|1977.77|1957.77|7
1639632020000|2021-12-16 05:20:20|1977.82|1957.82|1977.86|1957.86|1977.86|1957.86|1977.82|1957.82|10
1639632030000|2021-12-16 05:20:30|1977.98|1957.98|1978.59|1958.59|1978.82|1958.82|1977.77|1957.77|12
1639632040000|2021-12-16 05:20:40|1978.55|1958.55|1978.56|1958.56|1978.56|1958.56|1978.54|1958.54|4
1639632050000|2021-12-16 05:20:50|1978.55|1958.55|1978.4|1958.4|1978.56|1958.56|1978.35|1958.35|14
1639632060000|2021-12-16 05:21:00|1978.43|1958.43|1978.51|1958.51|1978.95|1958.95|1978.38|1958.38|17
1639632070000|2021-12-16 05:21:10|1978.52|1958.52|1978.55|1958.55|1978.55|1958.55|1978.34|1958.34|17
1639632080000|2021-12-16 05:21:20|1978.54|1958.54|1978.54|1958.54|1978.57|1958.57|1978.51|1958.51|17
1639632090000|2021-12-16 05:21:30|1978.57|1958.57|1978.97|1958.97|1979.25|1959.25|1978.57|1958.57|13
1639632100000|2021-12-16 05:21:40|1978.76|1958.76|1979.44|1959.44|1979.45|1959.45|1978.76|1958.76|6
1639632110000|2021-12-16 05:21:50|1979.47|1959.47|1979.5|1959.5|1979.5|1959.5|1979.47|1959.47|3
1639632120000|2021-12-16 05:22:00|1979.77|1959.77|1977.36|1957.36|1979.77|1959.77|1977.33|1957.33|29
1639632130000|2021-12-16 05:22:10|1977.33|1957.33|1977.02|1957.02|1977.71|1957.71|1977.02|1957.02|21
1639632140000|2021-12-16 05:22:20|1976.98|1956.98|1974.88|1954.88|1976.98|1956.98|1974.76|1954.76|13
1639632150000|2021-12-16 05:22:30|1974.75|1954.75|1974.24|1954.24|1974.75|1954.75|1974.21|1954.21|6
1639632160000|2021-12-16 05:22:40|1973.62|1953.62|1974.06|1954.06|1974.06|1954.06|1973.57|1953.57|8
1639632170000|2021-12-16 05:22:50|1974.17|1954.17|1973.93|1953.93|1974.17|1954.17|1973.85|1953.85|7
1639632180000|2021-12-16 05:23:00|1974.03|1954.03|1973.67|1953.67|1974.03|1954.03|1973.56|1953.56|12
1639632190000|2021-12-16 05:23:10|1973.78|1953.78|1974.25|1954.25|1974.25|1954.25|1973.52|1953.52|5
1639632200000|2021-12-16 05:23:20|1974.11|1954.11|1974.06|1954.06|1974.11|1954.11|1974.06|1954.06|3
1639632210000|2021-12-16 05:23:30|1973.72|1953.72|1973.97|1953.97|1974.25|1954.25|1973.72|1953.72|4
1639632220000|2021-12-16 05:23:40|1974.1|1954.1|1973.2|1953.2|1974.43|1954.43|1973.2|1953.2|10
1639632230000|2021-12-16 05:23:50|1973.29|1953.29|1973.87|1953.87|1973.87|1953.87|1973.22|1953.22|8
1639632240000|2021-12-16 05:24:00|1973.9|1953.9|1974.34|1954.34|1974.5|1954.5|1973.9|1953.9|13
1639632250000|2021-12-16 05:24:10|1974.36|1954.36|1974.44|1954.44|1974.44|1954.44|1974.34|1954.34|7
1639632260000|2021-12-16 05:24:20|1974.59|1954.59|1975.03|1955.03|1975.03|1955.03|1974.59|1954.59|7
1639632270000|2021-12-16 05:24:30|1975.05|1955.05|1975.36|1955.36|1975.36|1955.36|1975.05|1955.05|5
1639632280000|2021-12-16 05:24:40|1975.22|1955.22|1974.68|1954.68|1975.3|1955.3|1974.68|1954.68|9
1639632290000|2021-12-16 05:24:50|1974.62|1954.62|1974.39|1954.39|1974.68|1954.68|1974.39|1954.39|7
1639632300000|2021-12-16 05:25:00|1974.41|1954.41|1973.54|1953.54|1974.41|1954.41|1973.43|1953.43|15
1639632310000|2021-12-16 05:25:10|1973.53|1953.53|1973.77|1953.77|1973.83|1953.83|1973.44|1953.44|21
1639632320000|2021-12-16 05:25:20|1973.9|1953.9|1976.46|1956.46|1976.46|1956.46|1973.9|1953.9|16
1639632330000|2021-12-16 05:25:30|1976.65|1956.65|1977.87|1957.87|1978.08|1958.08|1976.64|1956.64|21
1639632340000|2021-12-16 05:25:40|1977.83|1957.83|1977.78|1957.78|1977.9|1957.9|1977.76|1957.76|21
1639632350000|2021-12-16 05:25:50|1977.76|1957.76|1976.98|1956.98|1977.82|1957.82|1976.63|1956.63|23
1639632360000|2021-12-16 05:26:00|1976.92|1956.92|1976.24|1956.24|1976.92|1956.92|1975.97|1955.97|19
1639632370000|2021-12-16 05:26:10|1976.23|1956.23|1976.21|1956.21|1976.28|1956.28|1976.2|1956.2|11
1639632380000|2021-12-16 05:26:20|1976.2|1956.2|1976.41|1956.41|1976.41|1956.41|1976.2|1956.2|19
1639632390000|2021-12-16 05:26:30|1976.4|1956.4|1975.67|1955.67|1976.41|1956.41|1975.6|1955.6|19
1639632400000|2021-12-16 05:26:40|1975.69|1955.69|1973.16|1953.16|1975.75|1955.75|1973.16|1953.16|30
1639632410000|2021-12-16 05:26:50|1973.48|1953.48|1973.46|1953.46|1973.51|1953.51|1973.25|1953.25|19
1639632420000|2021-12-16 05:27:00|1973.27|1953.27|1973.8|1953.8|1973.8|1953.8|1973.27|1953.27|24
1639632430000|2021-12-16 05:27:10|1973.78|1953.78|1974.22|1954.22|1974.22|1954.22|1973.44|1953.44|8
1639632440000|2021-12-16 05:27:20|1974.44|1954.44|1974.29|1954.29|1974.44|1954.44|1974.28|1954.28|14
1639632450000|2021-12-16 05:27:30|1974.32|1954.32|1974.41|1954.41|1974.81|1954.81|1974.32|1954.32|12
1639632460000|2021-12-16 05:27:40|1974.47|1954.47|1974.54|1954.54|1974.56|1954.56|1974.47|1954.47|4
1639632470000|2021-12-16 05:27:50|1974.46|1954.46|1974.52|1954.52|1974.52|1954.52|1974.46|1954.46|6
1639632480000|2021-12-16 05:28:00|1974.6|1954.6|1974.56|1954.56|1975.09|1955.09|1974.5|1954.5|18
1639632490000|2021-12-16 05:28:10|1974.58|1954.58|1974.09|1954.09|1974.58|1954.58|1973.91|1953.91|24
1639632500000|2021-12-16 05:28:20|1974.08|1954.08|1972.49|1952.49|1974.08|1954.08|1971.96|1951.96|27
1639632510000|2021-12-16 05:28:30|1972.45|1952.45|1971.7|1951.7|1972.58|1952.58|1971.7|1951.7|7
1639632520000|2021-12-16 05:28:40|1971.65|1951.65|1969.85|1949.85|1971.7|1951.7|1969.85|1949.85|15
1639632530000|2021-12-16 05:28:50|1970.26|1950.26|1970.41|1950.41|1970.56|1950.56|1970.26|1950.26|4
1639632540000|2021-12-16 05:29:00|1970.46|1950.46|1973.51|1953.51|1973.51|1953.51|1970.46|1950.46|28
1639632550000|2021-12-16 05:29:10|1973.47|1953.47|1973.53|1953.53|1973.75|1953.75|1973.35|1953.35|9
1639632560000|2021-12-16 05:29:20|1973.69|1953.69|1972.43|1952.43|1973.69|1953.69|1972.4|1952.4|22
1639632570000|2021-12-16 05:29:30|1972.34|1952.34|1972.43|1952.43|1972.43|1952.43|1972.17|1952.17|6
1639632580000|2021-12-16 05:29:40|1972.46|1952.46|1972.23|1952.23|1972.46|1952.46|1972.21|1952.21|9
1639632590000|2021-12-16 05:29:50|1971.7|1951.7|1972.02|1952.02|1972.02|1952.02|1971.7|1951.7|10
1639632600000|2021-12-16 05:30:00|1971.97|1951.97|1972.47|1952.47|1972.47|1952.47|1971.97|1951.97|7
1639632610000|2021-12-16 05:30:10|1972.5|1952.5|1973.99|1953.99|1973.99|1953.99|1972.33|1952.33|16
1639632620000|2021-12-16 05:30:20|1974.01|1954.01|1973.49|1953.49|1974.01|1954.01|1973.49|1953.49|8
1639632630000|2021-12-16 05:30:30|1973.51|1953.51|1972.79|1952.79|1973.51|1953.51|1972.74|1952.74|18
1639632640000|2021-12-16 05:30:40|1972.8|1952.8|1971.47|1951.47|1972.83|1952.83|1971.4|1951.4|20
1639632650000|2021-12-16 05:30:50|1971.48|1951.48|1971.22|1951.22|1971.48|1951.48|1971.22|1951.22|15
1639632660000|2021-12-16 05:31:00|1971.19|1951.19|1971.53|1951.53|1971.53|1951.53|1971.17|1951.17|17
1639632670000|2021-12-16 05:31:10|1971.49|1951.49|1971.2|1951.2|1971.66|1951.66|1971.18|1951.18|20
1639632680000|2021-12-16 05:31:20|1971.17|1951.17|1970.91|1950.91|1971.31|1951.31|1970.48|1950.48|13
1639632690000|2021-12-16 05:31:30|1970.92|1950.92|1971.57|1951.57|1971.57|1951.57|1970.92|1950.92|9
1639632700000|2021-12-16 05:31:40|1971.52|1951.52|1972.39|1952.39|1972.39|1952.39|1971.52|1951.52|8
1639632710000|2021-12-16 05:31:50|1972.38|1952.38|1972.32|1952.32|1972.38|1952.38|1972.27|1952.27|3
1639632720000|2021-12-16 05:32:00|1972.36|1952.36|1973.65|1953.65|1973.65|1953.65|1972.36|1952.36|15
1639632730000|2021-12-16 05:32:10|1973.93|1953.93|1974.47|1954.47|1974.47|1954.47|1973.93|1953.93|10
1639632740000|2021-12-16 05:32:20|1974.48|1954.48|1973.77|1953.77|1974.49|1954.49|1973.77|1953.77|13
1639632750000|2021-12-16 05:32:30|1973.75|1953.75|1973.72|1953.72|1973.76|1953.76|1973.7|1953.7|7
1639632760000|2021-12-16 05:32:40|1973.68|1953.68|1972.62|1952.62|1973.69|1953.69|1972.54|1952.54|18
1639632770000|2021-12-16 05:32:50|1972.54|1952.54|1970.88|1950.88|1972.54|1952.54|1970.81|1950.81|12
1639632780000|2021-12-16 05:33:00|1970.85|1950.85|1972.13|1952.13|1972.29|1952.29|1970.84|1950.84|23
1639632790000|2021-12-16 05:33:10|1972.42|1952.42|1971.81|1951.81|1972.42|1952.42|1971.81|1951.81|23
1639632800000|2021-12-16 05:33:20|1971.85|1951.85|1971.68|1951.68|1971.85|1951.85|1971.68|1951.68|10
1639632810000|2021-12-16 05:33:30|1971.63|1951.63|1970.72|1950.72|1971.77|1951.77|1970.52|1950.52|16
1639632820000|2021-12-16 05:33:40|1970.54|1950.54|1968.89|1948.89|1970.55|1950.55|1968.83|1948.83|29
1639632830000|2021-12-16 05:33:50|1968.85|1948.85|1970.33|1950.33|1970.36|1950.36|1968.68|1948.68|16
1639632840000|2021-12-16 05:34:00|1970.59|1950.59|1970.83|1950.83|1971.44|1951.44|1970.59|1950.59|18
1639632850000|2021-12-16 05:34:10|1970.85|1950.85|1970.79|1950.79|1971.5|1951.5|1970.79|1950.79|10
1639632860000|2021-12-16 05:34:20|1970.6|1950.6|1971.44|1951.44|1971.44|1951.44|1970.6|1950.6|5
1639632870000|2021-12-16 05:34:30|1971.49|1951.49|1971.41|1951.41|1971.49|1951.49|1971.38|1951.38|16
1639632880000|2021-12-16 05:34:40|1971.4|1951.4|1971.12|1951.12|1971.49|1951.49|1971.12|1951.12|11
1639632890000|2021-12-16 05:34:50|1971.47|1951.47|1971.47|1951.47|1971.53|1951.53|1971.4|1951.4|19
1639632900000|2021-12-16 05:35:00|1971.48|1951.48|1971.66|1951.66|1971.67|1951.67|1971.48|1951.48|10
1639632910000|2021-12-16 05:35:10|1971.61|1951.61|1972.22|1952.22|1972.29|1952.29|1971.61|1951.61|5
1639632920000|2021-12-16 05:35:20|1972.31|1952.31|1971.78|1951.78|1972.31|1952.31|1971.78|1951.78|25
1639632930000|2021-12-16 05:35:30|1971.8|1951.8|1971.73|1951.73|1971.8|1951.8|1971.68|1951.68|16
1639632940000|2021-12-16 05:35:40|1971.71|1951.71|1971.8|1951.8|1971.8|1951.8|1971.69|1951.69|7
1639632950000|2021-12-16 05:35:50|1971.83|1951.83|1971.8|1951.8|1971.83|1951.83|1971.78|1951.78|11
1639632960000|2021-12-16 05:36:00|1971.84|1951.84|1972.43|1952.43|1972.47|1952.47|1971.84|1951.84|7
1639632970000|2021-12-16 05:36:10|1972.45|1952.45|1971.54|1951.54|1972.63|1952.63|1971.53|1951.53|24
1639632980000|2021-12-16 05:36:20|1971.53|1951.53|1971.57|1951.57|1971.67|1951.67|1971.53|1951.53|16
1639632990000|2021-12-16 05:36:30|1971.58|1951.58|1971.5|1951.5|1971.6|1951.6|1971.19|1951.19|11
1639633000000|2021-12-16 05:36:40|1971.49|1951.49|1971.49|1951.49|1971.49|1951.49|1971.43|1951.43|9
1639633010000|2021-12-16 05:36:50|1971.47|1951.47|1971.28|1951.28|1971.49|1951.49|1971.28|1951.28|5
1639633020000|2021-12-16 05:37:00|1971.3|1951.3|1971.38|1951.38|1971.47|1951.47|1971.3|1951.3|17
1639633030000|2021-12-16 05:37:10|1971.48|1951.48|1971.47|1951.47|1971.48|1951.48|1971.47|1951.47|2
1639633040000|2021-12-16 05:37:20|1971.54|1951.54|1970.86|1950.86|1971.54|1951.54|1970.86|1950.86|8
1639633050000|2021-12-16 05:37:30|1970.8|1950.8|1970.8|1950.8|1970.8|1950.8|1970.8|1950.8|1
1639633060000|2021-12-16 05:37:40|1970.69|1950.69|1970.14|1950.14|1970.86|1950.86|1970.14|1950.14|12
1639633070000|2021-12-16 05:37:50|1970.28|1950.28|1969.45|1949.45|1970.28|1950.28|1969.45|1949.45|21
1639633080000|2021-12-16 05:38:00|1969.44|1949.44|1969.06|1949.06|1969.44|1949.44|1968.84|1948.84|11
1639633090000|2021-12-16 05:38:10|1968.68|1948.68|1968.55|1948.55|1968.68|1948.68|1968.34|1948.34|15
1639633100000|2021-12-16 05:38:20|1968.53|1948.53|1968.57|1948.57|1968.57|1948.57|1968.53|1948.53|9
1639633110000|2021-12-16 05:38:30|1968.56|1948.56|1968.76|1948.76|1968.83|1948.83|1968.56|1948.56|14
1639633120000|2021-12-16 05:38:40|1968.65|1948.65|1969.78|1949.78|1969.78|1949.78|1968.65|1948.65|10
1639633130000|2021-12-16 05:38:50|1969.58|1949.58|1969.63|1949.63|1969.75|1949.75|1969.52|1949.52|20
1639633140000|2021-12-16 05:39:00|1969.62|1949.62|1969.49|1949.49|1969.62|1949.62|1969.49|1949.49|6
1639633150000|2021-12-16 05:39:10|1969.51|1949.51|1969.56|1949.56|1969.56|1949.56|1969.51|1949.51|3
1639633160000|2021-12-16 05:39:20|1969.52|1949.52|1969.49|1949.49|1969.73|1949.73|1969.49|1949.49|18
1639633170000|2021-12-16 05:39:30|1969.68|1949.68|1969.5|1949.5|1969.68|1949.68|1969.46|1949.46|6
1639633180000|2021-12-16 05:39:40|1969.36|1949.36|1969.28|1949.28|1969.46|1949.46|1969.28|1949.28|10
1639633190000|2021-12-16 05:39:50|1969.24|1949.24|1969.06|1949.06|1969.26|1949.26|1969.06|1949.06|7
1639633200000|2021-12-16 05:40:00|1969.07|1949.07|1969.59|1949.59|1969.59|1949.59|1969.07|1949.07|27
1639633210000|2021-12-16 05:40:10|1969.61|1949.61|1970.51|1950.51|1970.51|1950.51|1969.56|1949.56|14
1639633220000|2021-12-16 05:40:20|1970.53|1950.53|1970.66|1950.66|1970.66|1950.66|1970.51|1950.51|6
1639633230000|2021-12-16 05:40:30|1970.68|1950.68|1970.54|1950.54|1970.68|1950.68|1970.5|1950.5|11
1639633240000|2021-12-16 05:40:40|1970.52|1950.52|1969.47|1949.47|1970.59|1950.59|1969.37|1949.37|19
1639633250000|2021-12-16 05:40:50|1969.46|1949.46|1969.05|1949.05|1969.46|1949.46|1969.02|1949.02|8
1639633260000|2021-12-16 05:41:00|1969.12|1949.12|1969.18|1949.18|1969.23|1949.23|1969.12|1949.12|7
1639633270000|2021-12-16 05:41:10|1969.24|1949.24|1969.31|1949.31|1969.32|1949.32|1969.21|1949.21|9
1639633280000|2021-12-16 05:41:20|1969.32|1949.32|1969.58|1949.58|1969.58|1949.58|1969.29|1949.29|8
1639633290000|2021-12-16 05:41:30|1969.65|1949.65|1969.57|1949.57|1969.65|1949.65|1969.56|1949.56|19
1639633300000|2021-12-16 05:41:40|1969.58|1949.58|1969.74|1949.74|1970.65|1950.65|1969.57|1949.57|25
1639633310000|2021-12-16 05:41:50|1969.76|1949.76|1968.72|1948.72|1969.76|1949.76|1968.72|1948.72|26
1639633320000|2021-12-16 05:42:00|1968.56|1948.56|1968.75|1948.75|1968.75|1948.75|1968.48|1948.48|9
1639633330000|2021-12-16 05:42:10|1968.73|1948.73|1968.79|1948.79|1968.8|1948.8|1968.69|1948.69|9
1639633340000|2021-12-16 05:42:20|1968.76|1948.76|1968.83|1948.83|1968.83|1948.83|1968.76|1948.76|7
1639633350000|2021-12-16 05:42:30|1969.24|1949.24|1969.51|1949.51|1969.68|1949.68|1969.24|1949.24|7
1639633360000|2021-12-16 05:42:40|1969.43|1949.43|1969.63|1949.63|1970.19|1950.19|1969.43|1949.43|10
1639633370000|2021-12-16 05:42:50|1969.65|1949.65|1969.07|1949.07|1969.65|1949.65|1968.92|1948.92|15
1639633380000|2021-12-16 05:43:00|1969.24|1949.24|1969.44|1949.44|1969.54|1949.54|1969.08|1949.08|13
1639633390000|2021-12-16 05:43:10|1969.48|1949.48|1969.6|1949.6|1969.6|1949.6|1969.48|1949.48|4
1639633400000|2021-12-16 05:43:20|1969.58|1949.58|1970.27|1950.27|1970.27|1950.27|1969.58|1949.58|6
1639633410000|2021-12-16 05:43:30|1970.3|1950.3|1969.79|1949.79|1970.3|1950.3|1969.79|1949.79|8
1639633420000|2021-12-16 05:43:40|1969.83|1949.83|1969.27|1949.27|1969.83|1949.83|1969.27|1949.27|16
1639633430000|2021-12-16 05:43:50|1969.26|1949.26|1968.77|1948.77|1969.26|1949.26|1968.77|1948.77|7
1639633440000|2021-12-16 05:44:00|1968.7|1948.7|1967.16|1947.16|1968.84|1948.84|1967.14|1947.14|13
1639633450000|2021-12-16 05:44:10|1967.17|1947.17|1966.68|1946.68|1967.17|1947.17|1966.59|1946.59|14
1639633460000|2021-12-16 05:44:20|1966.5|1946.5|1967.22|1947.22|1967.77|1947.77|1966.5|1946.5|28
1639633470000|2021-12-16 05:44:30|1967.33|1947.33|1966.81|1946.81|1967.33|1947.33|1966.81|1946.81|9
1639633480000|2021-12-16 05:44:40|1966.79|1946.79|1966.75|1946.75|1966.8|1946.8|1966.74|1946.74|4
1639633490000|2021-12-16 05:44:50|1966.63|1946.63|1966.85|1946.85|1966.85|1946.85|1966.63|1946.63|7
1639633500000|2021-12-16 05:45:00|1966.87|1946.87|1966.87|1946.87|1966.87|1946.87|1966.87|1946.87|1
1639633510000|2021-12-16 05:45:10|1966.86|1946.86|1968.65|1948.65|1968.87|1948.87|1966.86|1946.86|16
1639633520000|2021-12-16 05:45:20|1967.98|1947.98|1968.11|1948.11|1968.43|1948.43|1967.77|1947.77|21
1639633530000|2021-12-16 05:45:30|1967.64|1947.64|1967.35|1947.35|1967.64|1947.64|1967.29|1947.29|13
1639633540000|2021-12-16 05:45:40|1967.36|1947.36|1966.81|1946.81|1967.36|1947.36|1966.75|1946.75|9
1639633550000|2021-12-16 05:45:50|1967.06|1947.06|1967.63|1947.63|1967.65|1947.65|1967.04|1947.04|34
1639633560000|2021-12-16 05:46:00|1967.6|1947.6|1967.77|1947.77|1967.84|1947.84|1967.55|1947.55|18
1639633570000|2021-12-16 05:46:10|1967.69|1947.69|1968.29|1948.29|1968.54|1948.54|1967.69|1947.69|11
1639633580000|2021-12-16 05:46:20|1967.71|1947.71|1967.75|1947.75|1968.29|1948.29|1967.71|1947.71|18
1639633590000|2021-12-16 05:46:30|1967.81|1947.81|1966.93|1946.93|1967.81|1947.81|1966.8|1946.8|20
1639633600000|2021-12-16 05:46:40|1966.99|1946.99|1967.85|1947.85|1967.85|1947.85|1966.95|1946.95|27
1639633610000|2021-12-16 05:46:50|1967.84|1947.84|1968.21|1948.21|1968.36|1948.36|1967.8|1947.8|19
1639633620000|2021-12-16 05:47:00|1968.17|1948.17|1967.69|1947.69|1968.21|1948.21|1967.56|1947.56|20
1639633630000|2021-12-16 05:47:10|1967.73|1947.73|1967.81|1947.81|1968.49|1948.49|1967.56|1947.56|22
1639633640000|2021-12-16 05:47:20|1967.65|1947.65|1967.82|1947.82|1967.82|1947.82|1967.65|1947.65|7
1639633650000|2021-12-16 05:47:30|1967.81|1947.81|1967.68|1947.68|1968.12|1948.12|1967.68|1947.68|20
1639633660000|2021-12-16 05:47:40|1967.63|1947.63|1967.61|1947.61|1967.79|1947.79|1967.58|1947.58|15
1639633670000|2021-12-16 05:47:50|1967.58|1947.58|1967.04|1947.04|1967.67|1947.67|1966.99|1946.99|8
1639633680000|2021-12-16 05:48:00|1967.03|1947.03|1967.54|1947.54|1967.55|1947.55|1967|1947|7
1639633690000|2021-12-16 05:48:10|1967.59|1947.59|1967.81|1947.81|1967.83|1947.83|1967.41|1947.41|15
1639633700000|2021-12-16 05:48:20|1967.8|1947.8|1968.52|1948.52|1968.52|1948.52|1967.72|1947.72|18
1639633710000|2021-12-16 05:48:30|1968.48|1948.48|1969.16|1949.16|1969.16|1949.16|1968.45|1948.45|25
1639633720000|2021-12-16 05:48:40|1969.15|1949.15|1969.84|1949.84|1969.84|1949.84|1969.15|1949.15|8
1639633730000|2021-12-16 05:48:50|1969.74|1949.74|1969.6|1949.6|1969.78|1949.78|1969.6|1949.6|3
1639633740000|2021-12-16 05:49:00|1969.53|1949.53|1969.24|1949.24|1969.53|1949.53|1969.12|1949.12|19
1639633750000|2021-12-16 05:49:10|1969.18|1949.18|1968.62|1948.62|1969.2|1949.2|1968.62|1948.62|28
1639633760000|2021-12-16 05:49:20|1968.64|1948.64|1968.24|1948.24|1968.68|1948.68|1968.24|1948.24|16
1639633770000|2021-12-16 05:49:30|1968.27|1948.27|1967.97|1947.97|1968.45|1948.45|1967.97|1947.97|15
1639633780000|2021-12-16 05:49:40|1968.02|1948.02|1968.04|1948.04|1968.04|1948.04|1967.97|1947.97|16
1639633790000|2021-12-16 05:49:50|1968.03|1948.03|1967.37|1947.37|1968.04|1948.04|1967.27|1947.27|21
1639633800000|2021-12-16 05:50:00|1967.34|1947.34|1966.82|1946.82|1967.34|1947.34|1966.59|1946.59|10
1639633810000|2021-12-16 05:50:10|1966.93|1946.93|1968.15|1948.15|1968.2|1948.2|1966.92|1946.92|25
1639633820000|2021-12-16 05:50:20|1968.17|1948.17|1968.47|1948.47|1968.52|1948.52|1968.17|1948.17|5
1639633830000|2021-12-16 05:50:30|1968.53|1948.53|1969.53|1949.53|1969.53|1949.53|1968.53|1948.53|7
1639633840000|2021-12-16 05:50:40|1969.5|1949.5|1969.39|1949.39|1969.53|1949.53|1969.39|1949.39|3
1639633850000|2021-12-16 05:50:50|1969.37|1949.37|1969.33|1949.33|1969.5|1949.5|1969.33|1949.33|3
1639633860000|2021-12-16 05:51:00|1969.36|1949.36|1969.11|1949.11|1969.36|1949.36|1968.92|1948.92|23
1639633870000|2021-12-16 05:51:10|1968.79|1948.79|1968.83|1948.83|1968.83|1948.83|1968.79|1948.79|2
1639633880000|2021-12-16 05:51:20|1968.64|1948.64|1968.02|1948.02|1968.88|1948.88|1968.02|1948.02|20
1639633890000|2021-12-16 05:51:30|1968|1948|1968.12|1948.12|1968.13|1948.13|1968|1948|16
1639633900000|2021-12-16 05:51:40|1968.13|1948.13|1967.51|1947.51|1968.13|1948.13|1967.51|1947.51|26
1639633910000|2021-12-16 05:51:50|1967.65|1947.65|1967.54|1947.54|1967.65|1947.65|1967.41|1947.41|22
1639633920000|2021-12-16 05:52:00|1967|1947|1967.18|1947.18|1967.18|1947.18|1967|1947|2
1639633930000|2021-12-16 05:52:10|1967.16|1947.16|1967.44|1947.44|1967.46|1947.46|1967.15|1947.15|16
1639633940000|2021-12-16 05:52:20|1967.46|1947.46|1967.94|1947.94|1967.94|1947.94|1967.43|1947.43|26
1639633950000|2021-12-16 05:52:30|1967.92|1947.92|1968.79|1948.79|1969.14|1949.14|1967.92|1947.92|12
1639633960000|2021-12-16 05:52:40|1968.9|1948.9|1968.92|1948.92|1968.92|1948.92|1968.79|1948.79|8
1639633970000|2021-12-16 05:52:50|1968.78|1948.78|1968.79|1948.79|1968.79|1948.79|1968.45|1948.45|14
1639633980000|2021-12-16 05:53:00|1968.97|1948.97|1968.97|1948.97|1968.97|1948.97|1968.97|1948.97|1
1639633990000|2021-12-16 05:53:10|1969.1|1949.1|1968.97|1948.97|1969.14|1949.14|1968.79|1948.79|8
1639634000000|2021-12-16 05:53:20|1968.93|1948.93|1968.92|1948.92|1968.97|1948.97|1968.88|1948.88|12
1639634010000|2021-12-16 05:53:30|1968.9|1948.9|1968.98|1948.98|1969.02|1949.02|1968.88|1948.88|17
1639634020000|2021-12-16 05:53:40|1968.96|1948.96|1968.19|1948.19|1969.02|1949.02|1967.76|1947.76|28
1639634030000|2021-12-16 05:53:50|1968.05|1948.05|1968.2|1948.2|1968.55|1948.55|1968.05|1948.05|24
1639634040000|2021-12-16 05:54:00|1968.35|1948.35|1968.53|1948.53|1968.53|1948.53|1968.06|1948.06|22
1639634050000|2021-12-16 05:54:10|1968.55|1948.55|1968.81|1948.81|1968.85|1948.85|1968.55|1948.55|7
1639634060000|2021-12-16 05:54:20|1968.84|1948.84|1968.7|1948.7|1968.85|1948.85|1968.65|1948.65|5
1639634070000|2021-12-16 05:54:30|1968.71|1948.71|1969.21|1949.21|1969.6|1949.6|1968.65|1948.65|8
1639634080000|2021-12-16 05:54:40|1969.04|1949.04|1968.53|1948.53|1969.43|1949.43|1968.16|1948.16|31
1639634090000|2021-12-16 05:54:50|1968.58|1948.58|1966.99|1946.99|1968.58|1948.58|1966.99|1946.99|22
1639634100000|2021-12-16 05:55:00|1966.91|1946.91|1967.39|1947.39|1967.39|1947.39|1966.57|1946.57|16
1639634110000|2021-12-16 05:55:10|1967.41|1947.41|1967.94|1947.94|1967.94|1947.94|1967.41|1947.41|18
1639634120000|2021-12-16 05:55:20|1967.95|1947.95|1968.39|1948.39|1968.5|1948.5|1967.95|1947.95|6
1639634130000|2021-12-16 05:55:30|1968.4|1948.4|1968.39|1948.39|1968.4|1948.4|1968.39|1948.39|2
1639634140000|2021-12-16 05:55:40|1968.54|1948.54|1968.54|1948.54|1968.54|1948.54|1968.54|1948.54|1
1639634150000|2021-12-16 05:55:50|1968.47|1948.47|1968.54|1948.54|1968.54|1948.54|1968.43|1948.43|6
1639634160000|2021-12-16 05:56:00|1968.52|1948.52|1968.48|1948.48|1968.54|1948.54|1968.46|1948.46|7
1639634170000|2021-12-16 05:56:10|1968.47|1948.47|1968.12|1948.12|1968.49|1948.49|1968.04|1948.04|19
1639634180000|2021-12-16 05:56:20|1968.09|1948.09|1967.88|1947.88|1968.13|1948.13|1967.71|1947.71|18
1639634190000|2021-12-16 05:56:30|1967.81|1947.81|1967.64|1947.64|1967.95|1947.95|1967.59|1947.59|17
1639634200000|2021-12-16 05:56:40|1967.66|1947.66|1965.81|1945.81|1967.66|1947.66|1965.81|1945.81|18
1639634210000|2021-12-16 05:56:50|1965.79|1945.79|1963.99|1943.99|1965.79|1945.79|1963.87|1943.87|23
1639634220000|2021-12-16 05:57:00|1963.98|1943.98|1963.98|1943.98|1964.11|1944.11|1963.66|1943.66|10
1639634230000|2021-12-16 05:57:10|1964.01|1944.01|1964.68|1944.68|1964.68|1944.68|1964.01|1944.01|9
1639634240000|2021-12-16 05:57:20|1964.64|1944.64|1964.64|1944.64|1964.64|1944.64|1964.64|1944.64|1
1639634250000|2021-12-16 05:57:30|1964.53|1944.53|1964.53|1944.53|1964.53|1944.53|1964.53|1944.53|1
1639634260000|2021-12-16 05:57:40|1964.63|1944.63|1964.63|1944.63|1964.63|1944.63|1964.63|1944.63|1
1639634280000|2021-12-16 05:58:00|1964.58|1944.58|1964.39|1944.39|1964.58|1944.58|1964.39|1944.39|5
1639634290000|2021-12-16 05:58:10|1964.42|1944.42|1964.53|1944.53|1964.89|1944.89|1964.42|1944.42|12
1639634300000|2021-12-16 05:58:20|1964.34|1944.34|1963.9|1943.9|1964.42|1944.42|1963.83|1943.83|20
1639634310000|2021-12-16 05:58:30|1963.7|1943.7|1962.45|1942.45|1963.89|1943.89|1962.4|1942.4|18
1639634320000|2021-12-16 05:58:40|1962.25|1942.25|1961.4|1941.4|1962.3|1942.3|1961.4|1941.4|13
1639634330000|2021-12-16 05:58:50|1961.02|1941.02|1959.69|1939.69|1961.14|1941.14|1958.52|1938.52|35
1639634340000|2021-12-16 05:59:00|1959.8|1939.8|1959.88|1939.88|1960.44|1940.44|1959.79|1939.79|21
1639634350000|2021-12-16 05:59:10|1959.91|1939.91|1959.25|1939.25|1959.91|1939.91|1958.92|1938.92|30
1639634360000|2021-12-16 05:59:20|1959.23|1939.23|1959.35|1939.35|1959.54|1939.54|1959.23|1939.23|22
1639634370000|2021-12-16 05:59:30|1959.39|1939.39|1959.08|1939.08|1959.4|1939.4|1959.08|1939.08|22
1639634380000|2021-12-16 05:59:40|1959.13|1939.13|1959.13|1939.13|1959.23|1939.23|1958.9|1938.9|18
1639634390000|2021-12-16 05:59:50|1959.12|1939.12|1959.03|1939.03|1959.27|1939.27|1958.86|1938.86|28
1639634400000|2021-12-16 06:00:00|1959.08|1939.08|1959.98|1939.98|1960.32|1940.32|1959.08|1939.08|32
1639634410000|2021-12-16 06:00:10|1959.54|1939.54|1962.36|1942.36|1962.61|1942.61|1959.54|1939.54|26
1639634420000|2021-12-16 06:00:20|1962.46|1942.46|1962.41|1942.41|1962.62|1942.62|1962.4|1942.4|23
1639634430000|2021-12-16 06:00:30|1962.43|1942.43|1962.64|1942.64|1962.71|1942.71|1962.32|1942.32|25
1639634440000|2021-12-16 06:00:40|1962.32|1942.32|1962.67|1942.67|1962.74|1942.74|1962.25|1942.25|28
1639634450000|2021-12-16 06:00:50|1962.69|1942.69|1962.85|1942.85|1962.85|1942.85|1962.53|1942.53|28
1639634460000|2021-12-16 06:01:00|1962.84|1942.84|1964.47|1944.47|1964.77|1944.77|1962.84|1942.84|27
1639634470000|2021-12-16 06:01:10|1964.48|1944.48|1964.08|1944.08|1964.48|1944.48|1963.44|1943.44|29
1639634480000|2021-12-16 06:01:20|1964.24|1944.24|1964.47|1944.47|1964.53|1944.53|1963.65|1943.65|24
1639634490000|2021-12-16 06:01:30|1964.58|1944.58|1964.5|1944.5|1964.74|1944.74|1964.09|1944.09|11
1639634500000|2021-12-16 06:01:40|1964.79|1944.79|1966.23|1946.23|1966.23|1946.23|1964.5|1944.5|8
1639634510000|2021-12-16 06:01:50|1965.8|1945.8|1965.56|1945.56|1965.8|1945.8|1965.14|1945.14|18
1639634520000|2021-12-16 06:02:00|1965.18|1945.18|1966.58|1946.58|1966.58|1946.58|1965.18|1945.18|18
1639634530000|2021-12-16 06:02:10|1966.6|1946.6|1967.59|1947.59|1967.74|1947.74|1966.6|1946.6|18
1639634540000|2021-12-16 06:02:20|1967.33|1947.33|1967.55|1947.55|1967.56|1947.56|1967.29|1947.29|8
1639634550000|2021-12-16 06:02:30|1967.49|1947.49|1967.88|1947.88|1967.88|1947.88|1967.49|1947.49|5
1639634560000|2021-12-16 06:02:40|1967.54|1947.54|1967.66|1947.66|1967.71|1947.71|1967.54|1947.54|7
1639634570000|2021-12-16 06:02:50|1967.54|1947.54|1967.54|1947.54|1967.54|1947.54|1967.54|1947.54|1
1639634580000|2021-12-16 06:03:00|1967.5|1947.5|1966.15|1946.15|1967.5|1947.5|1965.99|1945.99|26
1639634590000|2021-12-16 06:03:10|1966.13|1946.13|1966.32|1946.32|1966.39|1946.39|1965.55|1945.55|29
1639634600000|2021-12-16 06:03:20|1966.31|1946.31|1966.16|1946.16|1966.34|1946.34|1966.15|1946.15|17
1639634610000|2021-12-16 06:03:30|1966.23|1946.23|1966.49|1946.49|1966.5|1946.5|1966.22|1946.22|22
1639634620000|2021-12-16 06:03:40|1966.48|1946.48|1964.93|1944.93|1966.48|1946.48|1964.87|1944.87|28
1639634630000|2021-12-16 06:03:50|1964.94|1944.94|1965.17|1945.17|1965.34|1945.34|1964.61|1944.61|22
1639634640000|2021-12-16 06:04:00|1965.3|1945.3|1965.58|1945.58|1965.66|1945.66|1965.3|1945.3|29
1639634650000|2021-12-16 06:04:10|1965.68|1945.68|1965.89|1945.89|1965.89|1945.89|1965.65|1945.65|16
1639634660000|2021-12-16 06:04:20|1965.86|1945.86|1966.96|1946.96|1967.09|1947.09|1965.56|1945.56|19
1639634670000|2021-12-16 06:04:30|1967.09|1947.09|1968.14|1948.14|1968.5|1948.5|1966.82|1946.82|25
1639634680000|2021-12-16 06:04:40|1968.15|1948.15|1967.6|1947.6|1968.17|1948.17|1967.58|1947.58|15
1639634690000|2021-12-16 06:04:50|1967.61|1947.61|1966.29|1946.29|1967.68|1947.68|1966.29|1946.29|27
1639634700000|2021-12-16 06:05:00|1966.28|1946.28|1966.56|1946.56|1966.66|1946.66|1966.18|1946.18|20
1639634710000|2021-12-16 06:05:10|1966.65|1946.65|1967.56|1947.56|1967.56|1947.56|1966.65|1946.65|10
1639634720000|2021-12-16 06:05:20|1967.59|1947.59|1967.25|1947.25|1967.86|1947.86|1967.25|1947.25|22
1639634730000|2021-12-16 06:05:30|1967.01|1947.01|1965.91|1945.91|1967.01|1947.01|1965.65|1945.65|21
1639634740000|2021-12-16 06:05:40|1965.94|1945.94|1965.65|1945.65|1965.94|1945.94|1965.65|1945.65|18
1639634750000|2021-12-16 06:05:50|1966.24|1946.24|1967.55|1947.55|1968.95|1948.95|1965.82|1945.82|24
1639634760000|2021-12-16 06:06:00|1967.51|1947.51|1968.02|1948.02|1968.12|1948.12|1967.5|1947.5|16
1639634770000|2021-12-16 06:06:10|1968.08|1948.08|1968.16|1948.16|1968.19|1948.19|1967.87|1947.87|6
1639634780000|2021-12-16 06:06:20|1968.17|1948.17|1968.72|1948.72|1968.72|1948.72|1968.17|1948.17|7
1639634790000|2021-12-16 06:06:30|1968.77|1948.77|1968.67|1948.67|1969.3|1949.3|1968.48|1948.48|12
1639634800000|2021-12-16 06:06:40|1968.59|1948.59|1968.59|1948.59|1968.59|1948.59|1968.59|1948.59|1
1639634810000|2021-12-16 06:06:50|1968.62|1948.62|1968.97|1948.97|1968.97|1948.97|1968.53|1948.53|10
1639634820000|2021-12-16 06:07:00|1968.53|1948.53|1969.39|1949.39|1969.39|1949.39|1968.53|1948.53|7
1639634830000|2021-12-16 06:07:10|1969.37|1949.37|1968.35|1948.35|1969.37|1949.37|1967.88|1947.88|28
1639634840000|2021-12-16 06:07:20|1968.29|1948.29|1968.49|1948.49|1968.58|1948.58|1968.27|1948.27|21
1639634850000|2021-12-16 06:07:30|1968.55|1948.55|1966.8|1946.8|1968.55|1948.55|1966.73|1946.73|28
1639634860000|2021-12-16 06:07:40|1966.81|1946.81|1967.34|1947.34|1967.38|1947.38|1966.56|1946.56|24
1639634870000|2021-12-16 06:07:50|1967.32|1947.32|1967.57|1947.57|1967.57|1947.57|1967.32|1947.32|23
1639634880000|2021-12-16 06:08:00|1967.54|1947.54|1967.45|1947.45|1967.54|1947.54|1967.18|1947.18|19
1639634890000|2021-12-16 06:08:10|1967.44|1947.44|1967.44|1947.44|1967.5|1947.5|1967.4|1947.4|19
1639634900000|2021-12-16 06:08:20|1967.43|1947.43|1966.3|1946.3|1967.55|1947.55|1966.25|1946.25|35
1639634910000|2021-12-16 06:08:30|1966.29|1946.29|1963.59|1943.59|1966.29|1946.29|1963.59|1943.59|23
1639634920000|2021-12-16 06:08:40|1963.58|1943.58|1964.84|1944.84|1964.84|1944.84|1963.58|1943.58|27
1639634930000|2021-12-16 06:08:50|1965.34|1945.34|1965.46|1945.46|1966.19|1946.19|1965.32|1945.32|23
1639634940000|2021-12-16 06:09:00|1965.65|1945.65|1965.6|1945.6|1965.77|1945.77|1965.56|1945.56|20
1639634950000|2021-12-16 06:09:10|1965.62|1945.62|1965.41|1945.41|1965.64|1945.64|1965.33|1945.33|20
1639634960000|2021-12-16 06:09:20|1965.14|1945.14|1964.62|1944.62|1965.14|1945.14|1964.55|1944.55|18
1639634970000|2021-12-16 06:09:30|1964.58|1944.58|1964.32|1944.32|1964.58|1944.58|1963.81|1943.81|23
1639634980000|2021-12-16 06:09:40|1964.36|1944.36|1965.32|1945.32|1965.43|1945.43|1964.36|1944.36|18
1639634990000|2021-12-16 06:09:50|1965.27|1945.27|1965.77|1945.77|1965.79|1945.79|1965.27|1945.27|11
1639635000000|2021-12-16 06:10:00|1965.81|1945.81|1965.6|1945.6|1966.31|1946.31|1965.46|1945.46|19
1639635010000|2021-12-16 06:10:10|1965.55|1945.55|1965.21|1945.21|1965.58|1945.58|1965.21|1945.21|20
1639635020000|2021-12-16 06:10:20|1965.36|1945.36|1965.64|1945.64|1965.64|1945.64|1965.36|1945.36|18
1639635030000|2021-12-16 06:10:30|1965.63|1945.63|1965.48|1945.48|1965.72|1945.72|1965.46|1945.46|20
1639635040000|2021-12-16 06:10:40|1965.49|1945.49|1965.3|1945.3|1965.49|1945.49|1965.23|1945.23|19
1639635050000|2021-12-16 06:10:50|1965.33|1945.33|1965.49|1945.49|1965.49|1945.49|1965.33|1945.33|9
1639635060000|2021-12-16 06:11:00|1965.19|1945.19|1965.69|1945.69|1965.69|1945.69|1965.19|1945.19|16
1639635070000|2021-12-16 06:11:10|1965.7|1945.7|1966.17|1946.17|1966.17|1946.17|1965.39|1945.39|12
1639635080000|2021-12-16 06:11:20|1966.15|1946.15|1965.67|1945.67|1966.25|1946.25|1965.67|1945.67|11
1639635090000|2021-12-16 06:11:30|1966.01|1946.01|1965.59|1945.59|1966.06|1946.06|1965.46|1945.46|13
1639635100000|2021-12-16 06:11:40|1965.61|1945.61|1965.63|1945.63|1965.63|1945.63|1965.61|1945.61|2
1639635110000|2021-12-16 06:11:50|1965.69|1945.69|1967.44|1947.44|1967.44|1947.44|1965.69|1945.69|15
1639635120000|2021-12-16 06:12:00|1967.5|1947.5|1968.42|1948.42|1968.43|1948.43|1967.5|1947.5|10
1639635130000|2021-12-16 06:12:10|1968.31|1948.31|1967.39|1947.39|1968.38|1948.38|1967.39|1947.39|7
1639635140000|2021-12-16 06:12:20|1967.44|1947.44|1967.44|1947.44|1967.44|1947.44|1967.42|1947.42|3
1639635150000|2021-12-16 06:12:30|1967.42|1947.42|1966.98|1946.98|1967.44|1947.44|1966.98|1946.98|27
1639635160000|2021-12-16 06:12:40|1966.91|1946.91|1965.77|1945.77|1966.91|1946.91|1965.55|1945.55|29
1639635170000|2021-12-16 06:12:50|1965.72|1945.72|1966.93|1946.93|1967.04|1947.04|1965.7|1945.7|28
1639635180000|2021-12-16 06:13:00|1966.97|1946.97|1967.36|1947.36|1967.36|1947.36|1966.93|1946.93|5
1639635190000|2021-12-16 06:13:10|1967.41|1947.41|1967.83|1947.83|1967.83|1947.83|1967.4|1947.4|14
1639635200000|2021-12-16 06:13:20|1967.97|1947.97|1968.22|1948.22|1968.22|1948.22|1967.97|1947.97|4
1639635220000|2021-12-16 06:13:40|1968.18|1948.18|1968.27|1948.27|1968.27|1948.27|1968.16|1948.16|4
1639635230000|2021-12-16 06:13:50|1967.92|1947.92|1967.92|1947.92|1967.92|1947.92|1967.92|1947.92|1
1639635240000|2021-12-16 06:14:00|1968.29|1948.29|1967.61|1947.61|1968.29|1948.29|1967.5|1947.5|21
1639635250000|2021-12-16 06:14:10|1967.62|1947.62|1967.58|1947.58|1967.64|1947.64|1967.47|1947.47|8
1639635260000|2021-12-16 06:14:20|1967.59|1947.59|1967.72|1947.72|1967.72|1947.72|1967.59|1947.59|5
1639635280000|2021-12-16 06:14:40|1967.71|1947.71|1967.71|1947.71|1967.71|1947.71|1967.71|1947.71|1
1639635290000|2021-12-16 06:14:50|1967.74|1947.74|1967.85|1947.85|1967.94|1947.94|1967.74|1947.74|6
1639635300000|2021-12-16 06:15:00|1967.89|1947.89|1967.37|1947.37|1968.01|1948.01|1967.2|1947.2|9
1639635310000|2021-12-16 06:15:10|1967.36|1947.36|1967.95|1947.95|1967.95|1947.95|1967.36|1947.36|9
1639635320000|2021-12-16 06:15:20|1968.2|1948.2|1968.41|1948.41|1968.41|1948.41|1968.12|1948.12|7
1639635330000|2021-12-16 06:15:30|1968.49|1948.49|1969.25|1949.25|1969.27|1949.27|1968.49|1948.49|12
1639635340000|2021-12-16 06:15:40|1969.24|1949.24|1969.31|1949.31|1969.31|1949.31|1969.12|1949.12|14
1639635350000|2021-12-16 06:15:50|1969.3|1949.3|1969.22|1949.22|1969.34|1949.34|1969.15|1949.15|13
1639635360000|2021-12-16 06:16:00|1969.28|1949.28|1970.89|1950.89|1971.1|1951.1|1969.19|1949.19|18
1639635370000|2021-12-16 06:16:10|1970.95|1950.95|1970.65|1950.65|1971.52|1951.52|1970.65|1950.65|18
1639635380000|2021-12-16 06:16:20|1970.6|1950.6|1970.58|1950.58|1970.65|1950.65|1970.58|1950.58|3
1639635390000|2021-12-16 06:16:30|1970.69|1950.69|1970.56|1950.56|1970.69|1950.69|1970.56|1950.56|3
1639635400000|2021-12-16 06:16:40|1970.96|1950.96|1971.07|1951.07|1971.15|1951.15|1970.91|1950.91|26
1639635410000|2021-12-16 06:16:50|1971.1|1951.1|1972.58|1952.58|1972.58|1952.58|1971.06|1951.06|23
1639635420000|2021-12-16 06:17:00|1972.64|1952.64|1972.69|1952.69|1972.7|1952.7|1972.51|1952.51|5
1639635430000|2021-12-16 06:17:10|1972.67|1952.67|1972.74|1952.74|1972.74|1952.74|1972.56|1952.56|4
1639635440000|2021-12-16 06:17:20|1972.73|1952.73|1973.09|1953.09|1973.09|1953.09|1972.73|1952.73|4
1639635450000|2021-12-16 06:17:30|1973.51|1953.51|1973.4|1953.4|1973.51|1953.51|1973.4|1953.4|2
1639635460000|2021-12-16 06:17:40|1973.41|1953.41|1973.85|1953.85|1973.85|1953.85|1973.21|1953.21|6
1639635470000|2021-12-16 06:17:50|1974.22|1954.22|1974.58|1954.58|1974.59|1954.59|1974.04|1954.04|14
1639635480000|2021-12-16 06:18:00|1975.05|1955.05|1974.68|1954.68|1975.05|1955.05|1974.59|1954.59|22
1639635490000|2021-12-16 06:18:10|1974.69|1954.69|1975.39|1955.39|1975.39|1955.39|1974.65|1954.65|6
1639635500000|2021-12-16 06:18:20|1975.24|1955.24|1974.69|1954.69|1975.29|1955.29|1974.61|1954.61|23
1639635510000|2021-12-16 06:18:30|1975.27|1955.27|1973.54|1953.54|1975.27|1955.27|1973.49|1953.49|26
1639635520000|2021-12-16 06:18:40|1973.56|1953.56|1974.23|1954.23|1974.38|1954.38|1973.56|1953.56|29
1639635530000|2021-12-16 06:18:50|1974.21|1954.21|1974.6|1954.6|1974.6|1954.6|1973.99|1953.99|24
1639635540000|2021-12-16 06:19:00|1974.39|1954.39|1974.55|1954.55|1974.55|1954.55|1974.39|1954.39|10
1639635550000|2021-12-16 06:19:10|1974.48|1954.48|1975.14|1955.14|1975.21|1955.21|1974.48|1954.48|5
1639635560000|2021-12-16 06:19:20|1975.12|1955.12|1974.61|1954.61|1975.14|1955.14|1974.61|1954.61|7
1639635570000|2021-12-16 06:19:30|1974.62|1954.62|1974.49|1954.49|1974.8|1954.8|1974.49|1954.49|11
1639635580000|2021-12-16 06:19:40|1974.53|1954.53|1974.6|1954.6|1974.6|1954.6|1974.48|1954.48|15
1639635590000|2021-12-16 06:19:50|1974.56|1954.56|1973.58|1953.58|1974.61|1954.61|1973.56|1953.56|18
1639635600000|2021-12-16 06:20:00|1973.57|1953.57|1972.3|1952.3|1973.57|1953.57|1972.28|1952.28|26
1639635610000|2021-12-16 06:20:10|1972.35|1952.35|1973.64|1953.64|1973.67|1953.67|1972.35|1952.35|29
1639635620000|2021-12-16 06:20:20|1973.54|1953.54|1973.54|1953.54|1973.77|1953.77|1973.49|1953.49|25
1639635630000|2021-12-16 06:20:30|1973.53|1953.53|1973.29|1953.29|1973.53|1953.53|1972.54|1952.54|29
1639635640000|2021-12-16 06:20:40|1973.31|1953.31|1972.99|1952.99|1973.41|1953.41|1972.5|1952.5|27
1639635650000|2021-12-16 06:20:50|1972.89|1952.89|1971.71|1951.71|1972.98|1952.98|1971.71|1951.71|27
1639635660000|2021-12-16 06:21:00|1971.36|1951.36|1970.36|1950.36|1971.55|1951.55|1970.25|1950.25|26
1639635670000|2021-12-16 06:21:10|1970.4|1950.4|1970.92|1950.92|1972.15|1952.15|1970.4|1950.4|35
1639635680000|2021-12-16 06:21:20|1970.94|1950.94|1970.66|1950.66|1970.98|1950.98|1970.51|1950.51|26
1639635690000|2021-12-16 06:21:30|1970.64|1950.64|1969.96|1949.96|1970.73|1950.73|1969.82|1949.82|7
1639635700000|2021-12-16 06:21:40|1970.03|1950.03|1969.8|1949.8|1970.03|1950.03|1969.78|1949.78|5
1639635710000|2021-12-16 06:21:50|1969.72|1949.72|1969.47|1949.47|1969.87|1949.87|1969.47|1949.47|19
1639635720000|2021-12-16 06:22:00|1969.49|1949.49|1969.41|1949.41|1969.62|1949.62|1968.71|1948.71|26
1639635730000|2021-12-16 06:22:10|1969.33|1949.33|1969.69|1949.69|1969.72|1949.72|1969.05|1949.05|20
1639635740000|2021-12-16 06:22:20|1969.68|1949.68|1970.47|1950.47|1970.67|1950.67|1969.68|1949.68|22
1639635750000|2021-12-16 06:22:30|1970.67|1950.67|1970.51|1950.51|1970.67|1950.67|1970.47|1950.47|3
1639635760000|2021-12-16 06:22:40|1970.58|1950.58|1971.35|1951.35|1971.35|1951.35|1970.58|1950.58|7
1639635770000|2021-12-16 06:22:50|1971.4|1951.4|1972.27|1952.27|1972.27|1952.27|1971.4|1951.4|6
1639635780000|2021-12-16 06:23:00|1971.64|1951.64|1971.63|1951.63|1972.45|1952.45|1971.47|1951.47|16
1639635790000|2021-12-16 06:23:10|1971.75|1951.75|1972.03|1952.03|1972.03|1952.03|1971.48|1951.48|14
1639635800000|2021-12-16 06:23:20|1972.02|1952.02|1971.99|1951.99|1972.02|1952.02|1971.99|1951.99|9
1639635810000|2021-12-16 06:23:30|1971.98|1951.98|1971.46|1951.46|1971.98|1951.98|1971.45|1951.45|22
1639635820000|2021-12-16 06:23:40|1971.47|1951.47|1971.38|1951.38|1971.81|1951.81|1971.34|1951.34|19
1639635830000|2021-12-16 06:23:50|1971.39|1951.39|1970.82|1950.82|1971.39|1951.39|1970.79|1950.79|23
1639635840000|2021-12-16 06:24:00|1970.81|1950.81|1970.4|1950.4|1970.96|1950.96|1969.79|1949.79|32
1639635850000|2021-12-16 06:24:10|1970.45|1950.45|1969.89|1949.89|1970.45|1950.45|1969.77|1949.77|30
1639635860000|2021-12-16 06:24:20|1969.86|1949.86|1969.86|1949.86|1970.02|1950.02|1969.73|1949.73|27
1639635870000|2021-12-16 06:24:30|1969.89|1949.89|1970|1950|1970.09|1950.09|1969.73|1949.73|26
1639635880000|2021-12-16 06:24:40|1969.95|1949.95|1969.27|1949.27|1970.21|1950.21|1969.27|1949.27|26
1639635890000|2021-12-16 06:24:50|1969.24|1949.24|1969.61|1949.61|1969.61|1949.61|1968.75|1948.75|17
1639635900000|2021-12-16 06:25:00|1969.64|1949.64|1970.31|1950.31|1970.37|1950.37|1969.6|1949.6|14
1639635910000|2021-12-16 06:25:10|1970.34|1950.34|1970.64|1950.64|1970.64|1950.64|1970.34|1950.34|6
1639635920000|2021-12-16 06:25:20|1970.67|1950.67|1970.75|1950.75|1972.21|1952.21|1970.56|1950.56|28
1639635930000|2021-12-16 06:25:30|1970.58|1950.58|1971.28|1951.28|1971.29|1951.29|1970.58|1950.58|5
1639635940000|2021-12-16 06:25:40|1971.39|1951.39|1971.62|1951.62|1971.62|1951.62|1971.39|1951.39|2
1639635950000|2021-12-16 06:25:50|1971.68|1951.68|1971.39|1951.39|1971.72|1951.72|1971.39|1951.39|5
1639635960000|2021-12-16 06:26:00|1971.24|1951.24|1971.28|1951.28|1971.28|1951.28|1971.24|1951.24|2
1639635970000|2021-12-16 06:26:10|1971.27|1951.27|1971.27|1951.27|1971.27|1951.27|1971.27|1951.27|1
1639635980000|2021-12-16 06:26:20|1971.21|1951.21|1971.36|1951.36|1971.36|1951.36|1971.17|1951.17|6
1639635990000|2021-12-16 06:26:30|1971.15|1951.15|1972.1|1952.1|1972.16|1952.16|1971.15|1951.15|11
1639636000000|2021-12-16 06:26:40|1972.05|1952.05|1971.53|1951.53|1972.19|1952.19|1971.51|1951.51|16
1639636010000|2021-12-16 06:26:50|1971.72|1951.72|1970.57|1950.57|1971.72|1951.72|1970.49|1950.49|31
1639636020000|2021-12-16 06:27:00|1970.56|1950.56|1970.64|1950.64|1970.85|1950.85|1970.47|1950.47|28
1639636030000|2021-12-16 06:27:10|1970.61|1950.61|1971.48|1951.48|1971.48|1951.48|1970.6|1950.6|22
1639636040000|2021-12-16 06:27:20|1971.51|1951.51|1972.09|1952.09|1972.23|1952.23|1971.51|1951.51|28
1639636050000|2021-12-16 06:27:30|1972.1|1952.1|1972.06|1952.06|1972.33|1952.33|1971.98|1951.98|21
1639636060000|2021-12-16 06:27:40|1972.1|1952.1|1972.13|1952.13|1972.15|1952.15|1972.06|1952.06|12
1639636070000|2021-12-16 06:27:50|1972.15|1952.15|1972.49|1952.49|1972.55|1952.55|1972.15|1952.15|14
1639636080000|2021-12-16 06:28:00|1972.57|1952.57|1972.33|1952.33|1972.57|1952.57|1972.13|1952.13|11
1639636090000|2021-12-16 06:28:10|1971.69|1951.69|1971.46|1951.46|1972.04|1952.04|1971.46|1951.46|16
1639636100000|2021-12-16 06:28:20|1971.44|1951.44|1971.57|1951.57|1971.59|1951.59|1971.44|1951.44|19
1639636110000|2021-12-16 06:28:30|1971.37|1951.37|1970.61|1950.61|1971.37|1951.37|1970.55|1950.55|24
1639636120000|2021-12-16 06:28:40|1970.53|1950.53|1970.61|1950.61|1970.88|1950.88|1970.5|1950.5|31
1639636130000|2021-12-16 06:28:50|1970.6|1950.6|1970.55|1950.55|1970.64|1950.64|1970.54|1950.54|19
1639636140000|2021-12-16 06:29:00|1970.56|1950.56|1970.5|1950.5|1970.57|1950.57|1970.45|1950.45|16
1639636150000|2021-12-16 06:29:10|1970.51|1950.51|1970.25|1950.25|1970.51|1950.51|1970.08|1950.08|19
1639636160000|2021-12-16 06:29:20|1970.22|1950.22|1971.34|1951.34|1971.34|1951.34|1970.22|1950.22|23
1639636170000|2021-12-16 06:29:30|1971.51|1951.51|1971.36|1951.36|1971.55|1951.55|1971.36|1951.36|3
1639636180000|2021-12-16 06:29:40|1971.25|1951.25|1971.25|1951.25|1971.25|1951.25|1971.25|1951.25|1
1639636190000|2021-12-16 06:29:50|1971.26|1951.26|1971.26|1951.26|1971.26|1951.26|1971.26|1951.26|1
1639636200000|2021-12-16 06:30:00|1971.31|1951.31|1970.59|1950.59|1971.6|1951.6|1970.47|1950.47|23
1639636210000|2021-12-16 06:30:10|1970.76|1950.76|1971.34|1951.34|1971.42|1951.42|1970.66|1950.66|13
1639636230000|2021-12-16 06:30:30|1971.29|1951.29|1971.26|1951.26|1971.29|1951.29|1971.26|1951.26|2
1639636240000|2021-12-16 06:30:40|1971.24|1951.24|1970.01|1950.01|1971.24|1951.24|1970.01|1950.01|22
1639636250000|2021-12-16 06:30:50|1969.97|1949.97|1970.28|1950.28|1970.37|1950.37|1969.95|1949.95|28
1639636260000|2021-12-16 06:31:00|1970.33|1950.33|1970|1950|1970.38|1950.38|1969.98|1949.98|28
1639636270000|2021-12-16 06:31:10|1970.01|1950.01|1969.68|1949.68|1970.19|1950.19|1969.67|1949.67|28
1639636280000|2021-12-16 06:31:20|1969.67|1949.67|1968.99|1948.99|1969.7|1949.7|1968.97|1948.97|27
1639636290000|2021-12-16 06:31:30|1968.97|1948.97|1969.09|1949.09|1969.21|1949.21|1968.78|1948.78|19
1639636300000|2021-12-16 06:31:40|1969.01|1949.01|1969.01|1949.01|1969.01|1949.01|1969.01|1949.01|1
1639636310000|2021-12-16 06:31:50|1969.06|1949.06|1968.76|1948.76|1969.06|1949.06|1968.76|1948.76|5
1639636320000|2021-12-16 06:32:00|1968.74|1948.74|1967.72|1947.72|1968.76|1948.76|1967.72|1947.72|19
1639636330000|2021-12-16 06:32:10|1967.69|1947.69|1968.48|1948.48|1968.48|1948.48|1967.69|1947.69|28
1639636340000|2021-12-16 06:32:20|1968.46|1948.46|1968.46|1948.46|1968.5|1948.5|1968.4|1948.4|13
1639636350000|2021-12-16 06:32:30|1968.47|1948.47|1967.87|1947.87|1968.5|1948.5|1967.87|1947.87|22
1639636360000|2021-12-16 06:32:40|1967.86|1947.86|1967.75|1947.75|1968.27|1948.27|1967.73|1947.73|21
1639636370000|2021-12-16 06:32:50|1967.82|1947.82|1967.72|1947.72|1968.04|1948.04|1967.59|1947.59|24
1639636380000|2021-12-16 06:33:00|1967.65|1947.65|1967.86|1947.86|1967.86|1947.86|1967.58|1947.58|24
1639636390000|2021-12-16 06:33:10|1967.87|1947.87|1969.24|1949.24|1969.24|1949.24|1967.87|1947.87|14
1639636400000|2021-12-16 06:33:20|1969.11|1949.11|1969.23|1949.23|1969.32|1949.32|1969.11|1949.11|8
1639636410000|2021-12-16 06:33:30|1969.24|1949.24|1968.54|1948.54|1969.25|1949.25|1968.53|1948.53|15
1639636420000|2021-12-16 06:33:40|1968.55|1948.55|1968.38|1948.38|1968.57|1948.57|1968.15|1948.15|27
1639636430000|2021-12-16 06:33:50|1968.36|1948.36|1967.25|1947.25|1968.37|1948.37|1967.11|1947.11|24
1639636440000|2021-12-16 06:34:00|1967.19|1947.19|1966.31|1946.31|1967.19|1947.19|1966.1|1946.1|16
1639636450000|2021-12-16 06:34:10|1966.14|1946.14|1965.78|1945.78|1966.2|1946.2|1965.76|1945.76|23
1639636460000|2021-12-16 06:34:20|1965.84|1945.84|1965.79|1945.79|1965.88|1945.88|1965.78|1945.78|9
1639636470000|2021-12-16 06:34:30|1965.78|1945.78|1967.02|1947.02|1967.04|1947.04|1965.66|1945.66|11
1639636480000|2021-12-16 06:34:40|1967.04|1947.04|1966.96|1946.96|1967.29|1947.29|1966.89|1946.89|14
1639636490000|2021-12-16 06:34:50|1967.52|1947.52|1967.91|1947.91|1967.91|1947.91|1967.52|1947.52|8
1639636500000|2021-12-16 06:35:00|1967.88|1947.88|1967.85|1947.85|1967.88|1947.88|1967.85|1947.85|2
1639636510000|2021-12-16 06:35:10|1967.82|1947.82|1967.65|1947.65|1967.87|1947.87|1967.61|1947.61|7
1639636520000|2021-12-16 06:35:20|1967.52|1947.52|1967.6|1947.6|1967.6|1947.6|1967.41|1947.41|4
1639636530000|2021-12-16 06:35:30|1967.63|1947.63|1968.63|1948.63|1968.63|1948.63|1967.63|1947.63|12
1639636540000|2021-12-16 06:35:40|1968.91|1948.91|1969.95|1949.95|1969.95|1949.95|1968.91|1948.91|7
1639636550000|2021-12-16 06:35:50|1969.98|1949.98|1970.07|1950.07|1970.09|1950.09|1969.98|1949.98|6
1639636560000|2021-12-16 06:36:00|1969.79|1949.79|1969.79|1949.79|1969.79|1949.79|1969.79|1949.79|1
1639636580000|2021-12-16 06:36:20|1969.72|1949.72|1968.64|1948.64|1969.72|1949.72|1968.63|1948.63|11
1639636590000|2021-12-16 06:36:30|1968.63|1948.63|1968.57|1948.57|1968.67|1948.67|1968.51|1948.51|7
1639636600000|2021-12-16 06:36:40|1968.53|1948.53|1968.6|1948.6|1968.6|1948.6|1968.53|1948.53|7
1639636610000|2021-12-16 06:36:50|1968.57|1948.57|1967.64|1947.64|1968.58|1948.58|1967.64|1947.64|28
1639636620000|2021-12-16 06:37:00|1967.63|1947.63|1966.68|1946.68|1967.73|1947.73|1966.68|1946.68|24
1639636630000|2021-12-16 06:37:10|1966.86|1946.86|1965.9|1945.9|1966.86|1946.86|1965.68|1945.68|27
1639636640000|2021-12-16 06:37:20|1965.87|1945.87|1966.64|1946.64|1966.64|1946.64|1965.82|1945.82|19
1639636650000|2021-12-16 06:37:30|1966.65|1946.65|1969|1949|1969.14|1949.14|1966.65|1946.65|16
1639636660000|2021-12-16 06:37:40|1969.14|1949.14|1970.14|1950.14|1970.17|1950.17|1968.81|1948.81|7
1639636670000|2021-12-16 06:37:50|1970.13|1950.13|1969.38|1949.38|1970.17|1950.17|1969.38|1949.38|7
1639636680000|2021-12-16 06:38:00|1969.39|1949.39|1969.83|1949.83|1969.83|1949.83|1969.17|1949.17|21
1639636690000|2021-12-16 06:38:10|1969.53|1949.53|1970.23|1950.23|1970.23|1950.23|1969.46|1949.46|29
1639636700000|2021-12-16 06:38:20|1970.22|1950.22|1970.24|1950.24|1970.38|1950.38|1969.77|1949.77|23
1639636710000|2021-12-16 06:38:30|1970.27|1950.27|1971.42|1951.42|1971.54|1951.54|1970.26|1950.26|22
1639636720000|2021-12-16 06:38:40|1971.41|1951.41|1971.34|1951.34|1971.41|1951.41|1971.34|1951.34|4
1639636730000|2021-12-16 06:38:50|1971.28|1951.28|1970.65|1950.65|1971.28|1951.28|1970.54|1950.54|10
1639636740000|2021-12-16 06:39:00|1970.64|1950.64|1969.69|1949.69|1970.64|1950.64|1969.66|1949.66|22
1639636750000|2021-12-16 06:39:10|1969.7|1949.7|1968.51|1948.51|1969.72|1949.72|1968.51|1948.51|22
1639636760000|2021-12-16 06:39:20|1968.52|1948.52|1968.97|1948.97|1968.97|1948.97|1968.43|1948.43|25
1639636770000|2021-12-16 06:39:30|1968.96|1948.96|1967.93|1947.93|1968.96|1948.96|1967.72|1947.72|20
1639636780000|2021-12-16 06:39:40|1968.02|1948.02|1968.06|1948.06|1968.21|1948.21|1967.61|1947.61|30
1639636790000|2021-12-16 06:39:50|1968.07|1948.07|1967.94|1947.94|1968.18|1948.18|1967.86|1947.86|19
1639636800000|2021-12-16 06:40:00|1967.96|1947.96|1971.21|1951.21|1971.34|1951.34|1967.96|1947.96|33
1639636810000|2021-12-16 06:40:10|1971.22|1951.22|1970.76|1950.76|1971.24|1951.24|1970.55|1950.55|30
1639636820000|2021-12-16 06:40:20|1970.78|1950.78|1970.71|1950.71|1970.96|1950.96|1970.63|1950.63|27
1639636830000|2021-12-16 06:40:30|1970.69|1950.69|1970.19|1950.19|1970.7|1950.7|1970.19|1950.19|17
1639636840000|2021-12-16 06:40:40|1970.2|1950.2|1970.27|1950.27|1970.6|1950.6|1970|1950|26
1639636850000|2021-12-16 06:40:50|1970.26|1950.26|1970.53|1950.53|1970.55|1950.55|1970.26|1950.26|14
1639636860000|2021-12-16 06:41:00|1970.54|1950.54|1970.38|1950.38|1970.54|1950.54|1970.36|1950.36|7
1639636870000|2021-12-16 06:41:10|1970.42|1950.42|1971.26|1951.26|1971.26|1951.26|1970.4|1950.4|18
1639636880000|2021-12-16 06:41:20|1970.89|1950.89|1970.76|1950.76|1971.27|1951.27|1970.76|1950.76|15
1639636890000|2021-12-16 06:41:30|1970.72|1950.72|1970.62|1950.62|1971.18|1951.18|1970.6|1950.6|27
1639636900000|2021-12-16 06:41:40|1970.71|1950.71|1970.73|1950.73|1970.77|1950.77|1970.56|1950.56|26
1639636910000|2021-12-16 06:41:50|1970.69|1950.69|1971.01|1951.01|1971.02|1951.02|1970.68|1950.68|23
1639636920000|2021-12-16 06:42:00|1971|1951|1970.96|1950.96|1971.01|1951.01|1970.85|1950.85|11
1639636930000|2021-12-16 06:42:10|1970.93|1950.93|1971.98|1951.98|1972.19|1952.19|1970.91|1950.91|19
1639636940000|2021-12-16 06:42:20|1972.11|1952.11|1972.02|1952.02|1972.11|1952.11|1972.02|1952.02|2
1639636950000|2021-12-16 06:42:30|1971.83|1951.83|1971.72|1951.72|1972.14|1952.14|1971.72|1951.72|13
1639636960000|2021-12-16 06:42:40|1971.65|1951.65|1971.64|1951.64|1971.7|1951.7|1971.59|1951.59|16
1639636970000|2021-12-16 06:42:50|1971.65|1951.65|1972.1|1952.1|1972.1|1952.1|1971.58|1951.58|10
1639636980000|2021-12-16 06:43:00|1972.14|1952.14|1972|1952|1972.25|1952.25|1972|1952|4
1639636990000|2021-12-16 06:43:10|1972.06|1952.06|1973.13|1953.13|1973.3|1953.3|1972.06|1952.06|13
1639637000000|2021-12-16 06:43:20|1972.89|1952.89|1973.43|1953.43|1973.53|1953.53|1972.89|1952.89|21
1639637010000|2021-12-16 06:43:30|1973.44|1953.44|1974.3|1954.3|1974.34|1954.34|1973.44|1953.44|9
1639637020000|2021-12-16 06:43:40|1974.61|1954.61|1973.59|1953.59|1974.61|1954.61|1973.59|1953.59|10
1639637030000|2021-12-16 06:43:50|1973.6|1953.6|1973.52|1953.52|1973.62|1953.62|1973.52|1953.52|9
1639637040000|2021-12-16 06:44:00|1973.12|1953.12|1973.5|1953.5|1973.5|1953.5|1973.04|1953.04|4
1639637050000|2021-12-16 06:44:10|1973.45|1953.45|1973.52|1953.52|1973.52|1953.52|1973.44|1953.44|5
1639637060000|2021-12-16 06:44:20|1973.59|1953.59|1973.59|1953.59|1973.6|1953.6|1973.59|1953.59|3
1639637070000|2021-12-16 06:44:30|1973.6|1953.6|1973.88|1953.88|1973.88|1953.88|1973.59|1953.59|6
1639637080000|2021-12-16 06:44:40|1973.86|1953.86|1974.05|1954.05|1974.07|1954.07|1973.8|1953.8|17
1639637090000|2021-12-16 06:44:50|1974.07|1954.07|1974.23|1954.23|1974.23|1954.23|1973.92|1953.92|7
1639637100000|2021-12-16 06:45:00|1974|1954|1974|1954|1974|1954|1974|1954|1
1639637110000|2021-12-16 06:45:10|1974.12|1954.12|1974.35|1954.35|1974.35|1954.35|1974.12|1954.12|3
1639637120000|2021-12-16 06:45:20|1974.3|1954.3|1973.6|1953.6|1974.3|1954.3|1973.57|1953.57|10
1639637130000|2021-12-16 06:45:30|1973.64|1953.64|1974.86|1954.86|1974.86|1954.86|1973.64|1953.64|10
1639637140000|2021-12-16 06:45:40|1974.48|1954.48|1975.48|1955.48|1975.48|1955.48|1974.47|1954.47|15
1639637150000|2021-12-16 06:45:50|1975.67|1955.67|1975.67|1955.67|1975.71|1955.71|1975.67|1955.67|4
1639637160000|2021-12-16 06:46:00|1975.77|1955.77|1975.73|1955.73|1976.29|1956.29|1975.73|1955.73|4
1639637170000|2021-12-16 06:46:10|1975.57|1955.57|1975.13|1955.13|1975.79|1955.79|1974.81|1954.81|22
1639637180000|2021-12-16 06:46:20|1975.12|1955.12|1975.4|1955.4|1975.82|1955.82|1974.58|1954.58|19
1639637190000|2021-12-16 06:46:30|1975.43|1955.43|1974.12|1954.12|1975.43|1955.43|1974.1|1954.1|26
1639637200000|2021-12-16 06:46:40|1974.13|1954.13|1974.53|1954.53|1974.53|1954.53|1974.11|1954.11|25
1639637210000|2021-12-16 06:46:50|1974.48|1954.48|1974.85|1954.85|1974.85|1954.85|1973.7|1953.7|21
1639637220000|2021-12-16 06:47:00|1974.95|1954.95|1974.64|1954.64|1974.95|1954.95|1974.29|1954.29|23
1639637230000|2021-12-16 06:47:10|1974.63|1954.63|1974.58|1954.58|1974.7|1954.7|1974.46|1954.46|11
1639637240000|2021-12-16 06:47:20|1974.55|1954.55|1974.61|1954.61|1974.61|1954.61|1974.54|1954.54|6
1639637250000|2021-12-16 06:47:30|1974.58|1954.58|1974.58|1954.58|1974.69|1954.69|1974.52|1954.52|10
1639637260000|2021-12-16 06:47:40|1974.55|1954.55|1975.07|1955.07|1975.07|1955.07|1974.53|1954.53|16
1639637270000|2021-12-16 06:47:50|1975.16|1955.16|1975.32|1955.32|1975.33|1955.33|1975.12|1955.12|9
1639637280000|2021-12-16 06:48:00|1975.36|1955.36|1975.9|1955.9|1976.25|1956.25|1975.36|1955.36|17
1639637290000|2021-12-16 06:48:10|1975.91|1955.91|1977.83|1957.83|1978.03|1958.03|1975.91|1955.91|18
1639637300000|2021-12-16 06:48:20|1977.48|1957.48|1976.76|1956.76|1977.68|1957.68|1976.69|1956.69|26
1639637310000|2021-12-16 06:48:30|1976.77|1956.77|1976.53|1956.53|1976.78|1956.78|1976.39|1956.39|22
1639637320000|2021-12-16 06:48:40|1976.67|1956.67|1976.44|1956.44|1976.84|1956.84|1976.32|1956.32|14
1639637330000|2021-12-16 06:48:50|1976.46|1956.46|1977.2|1957.2|1977.32|1957.32|1976.43|1956.43|15
1639637340000|2021-12-16 06:49:00|1977.38|1957.38|1976.58|1956.58|1977.55|1957.55|1976.58|1956.58|18
1639637350000|2021-12-16 06:49:10|1976.66|1956.66|1976.5|1956.5|1977.19|1957.19|1976.48|1956.48|13
1639637360000|2021-12-16 06:49:20|1976.66|1956.66|1977.8|1957.8|1977.8|1957.8|1976.66|1956.66|20
1639637370000|2021-12-16 06:49:30|1978.06|1958.06|1978.09|1958.09|1978.14|1958.14|1978.06|1958.06|16
1639637380000|2021-12-16 06:49:40|1978.11|1958.11|1978.36|1958.36|1978.47|1958.47|1977.96|1957.96|19
1639637390000|2021-12-16 06:49:50|1978.38|1958.38|1978.32|1958.32|1978.47|1958.47|1978.11|1958.11|18
1639637400000|2021-12-16 06:50:00|1978.3|1958.3|1978.1|1958.1|1978.3|1958.3|1978.1|1958.1|8
1639637410000|2021-12-16 06:50:10|1978.11|1958.11|1978.47|1958.47|1978.47|1958.47|1978.11|1958.11|12
1639637420000|2021-12-16 06:50:20|1978.44|1958.44|1979.95|1959.95|1979.95|1959.95|1978.44|1958.44|14
1639637430000|2021-12-16 06:50:30|1980.06|1960.06|1980.5|1960.5|1980.5|1960.5|1979.71|1959.71|15
1639637440000|2021-12-16 06:50:40|1980.45|1960.45|1980.31|1960.31|1980.5|1960.5|1980.31|1960.31|4
1639637450000|2021-12-16 06:50:50|1980.21|1960.21|1980.32|1960.32|1980.5|1960.5|1980.21|1960.21|7
1639637460000|2021-12-16 06:51:00|1980.31|1960.31|1980.5|1960.5|1980.57|1960.57|1980.31|1960.31|7
1639637470000|2021-12-16 06:51:10|1980.49|1960.49|1979.87|1959.87|1980.49|1960.49|1979.82|1959.82|16
1639637480000|2021-12-16 06:51:20|1979.84|1959.84|1978.94|1958.94|1979.84|1959.84|1978.93|1958.93|27
1639637490000|2021-12-16 06:51:30|1978.97|1958.97|1978.56|1958.56|1979.09|1959.09|1978.45|1958.45|20
1639637500000|2021-12-16 06:51:40|1978.57|1958.57|1977.84|1957.84|1978.74|1958.74|1977.84|1957.84|18
1639637510000|2021-12-16 06:51:50|1977.87|1957.87|1977.29|1957.29|1977.87|1957.87|1977|1957|14
1639637520000|2021-12-16 06:52:00|1977.28|1957.28|1976.56|1956.56|1977.3|1957.3|1976.35|1956.35|24
1639637530000|2021-12-16 06:52:10|1976.62|1956.62|1976.37|1956.37|1976.81|1956.81|1976.37|1956.37|17
1639637540000|2021-12-16 06:52:20|1976.36|1956.36|1977.64|1957.64|1977.65|1957.65|1976.36|1956.36|21
1639637550000|2021-12-16 06:52:30|1977.61|1957.61|1977.43|1957.43|1978.66|1958.66|1977.39|1957.39|24
1639637560000|2021-12-16 06:52:40|1977.44|1957.44|1976.87|1956.87|1977.61|1957.61|1976.83|1956.83|19
1639637570000|2021-12-16 06:52:50|1976.8|1956.8|1976.6|1956.6|1977.29|1957.29|1976.53|1956.53|22
1639637580000|2021-12-16 06:53:00|1976.61|1956.61|1976.61|1956.61|1976.61|1956.61|1976.61|1956.61|1
1639637590000|2021-12-16 06:53:10|1976.81|1956.81|1977.31|1957.31|1977.31|1957.31|1976.67|1956.67|6
1639637600000|2021-12-16 06:53:20|1977.35|1957.35|1977.38|1957.38|1977.39|1957.39|1977.35|1957.35|24
1639637610000|2021-12-16 06:53:30|1977.39|1957.39|1977.62|1957.62|1978.09|1958.09|1977.39|1957.39|16
1639637620000|2021-12-16 06:53:40|1977.56|1957.56|1977.58|1957.58|1977.61|1957.61|1977.34|1957.34|13
1639637630000|2021-12-16 06:53:50|1977.59|1957.59|1977.04|1957.04|1977.59|1957.59|1977.04|1957.04|19
1639637640000|2021-12-16 06:54:00|1977.07|1957.07|1976.75|1956.75|1977.13|1957.13|1976.75|1956.75|19
1639637650000|2021-12-16 06:54:10|1976.74|1956.74|1976.87|1956.87|1977.01|1957.01|1976.73|1956.73|12
1639637660000|2021-12-16 06:54:20|1976.83|1956.83|1977.5|1957.5|1977.5|1957.5|1976.71|1956.71|17
1639637670000|2021-12-16 06:54:30|1977.56|1957.56|1978.02|1958.02|1978.02|1958.02|1977.37|1957.37|10
1639637680000|2021-12-16 06:54:40|1978.32|1958.32|1977.71|1957.71|1978.32|1958.32|1977.71|1957.71|8
1639637690000|2021-12-16 06:54:50|1977.76|1957.76|1977.46|1957.46|1977.77|1957.77|1977.46|1957.46|6
1639637700000|2021-12-16 06:55:00|1977.73|1957.73|1977.66|1957.66|1977.74|1957.74|1977.5|1957.5|7
1639637710000|2021-12-16 06:55:10|1977.7|1957.7|1978.5|1958.5|1978.5|1958.5|1977.1|1957.1|22
1639637720000|2021-12-16 06:55:20|1978.43|1958.43|1978.85|1958.85|1978.94|1958.94|1978.42|1958.42|18
1639637730000|2021-12-16 06:55:30|1978.84|1958.84|1978.37|1958.37|1978.84|1958.84|1978.37|1958.37|16
1639637740000|2021-12-16 06:55:40|1978.36|1958.36|1978.31|1958.31|1978.36|1958.36|1978.31|1958.31|4
1639637760000|2021-12-16 06:56:00|1978.3|1958.3|1978.67|1958.67|1978.67|1958.67|1978.3|1958.3|6
1639637770000|2021-12-16 06:56:10|1978.62|1958.62|1978.78|1958.78|1978.78|1958.78|1978.6|1958.6|9
1639637780000|2021-12-16 06:56:20|1978.75|1958.75|1978.57|1958.57|1978.75|1958.75|1978.12|1958.12|20
1639637790000|2021-12-16 06:56:30|1978.63|1958.63|1978.97|1958.97|1978.97|1958.97|1978.63|1958.63|28
1639637800000|2021-12-16 06:56:40|1978.98|1958.98|1979.48|1959.48|1979.6|1959.6|1978.97|1958.97|19
1639637810000|2021-12-16 06:56:50|1979.44|1959.44|1979.52|1959.52|1979.52|1959.52|1979.44|1959.44|2
1639637820000|2021-12-16 06:57:00|1979.87|1959.87|1979.52|1959.52|1979.87|1959.87|1979.49|1959.49|7
1639637830000|2021-12-16 06:57:10|1979.53|1959.53|1979.7|1959.7|1980.04|1960.04|1979.53|1959.53|8
1639637840000|2021-12-16 06:57:20|1979.69|1959.69|1979.7|1959.7|1979.71|1959.71|1979.53|1959.53|14
1639637850000|2021-12-16 06:57:30|1979.68|1959.68|1979.53|1959.53|1979.69|1959.69|1979.5|1959.5|24
1639637860000|2021-12-16 06:57:40|1979.66|1959.66|1979.67|1959.67|1979.67|1959.67|1979.54|1959.54|9
1639637870000|2021-12-16 06:57:50|1979.68|1959.68|1979.89|1959.89|1980.34|1960.34|1979.68|1959.68|7
1639637880000|2021-12-16 06:58:00|1979.8|1959.8|1979.32|1959.32|1979.8|1959.8|1979.16|1959.16|23
1639637890000|2021-12-16 06:58:10|1979.26|1959.26|1978.92|1958.92|1979.27|1959.27|1978.92|1958.92|3
1639637900000|2021-12-16 06:58:20|1978.9|1958.9|1980.29|1960.29|1980.29|1960.29|1978.77|1958.77|19
1639637910000|2021-12-16 06:58:30|1980.32|1960.32|1980.77|1960.77|1980.87|1960.87|1980.29|1960.29|17
1639637920000|2021-12-16 06:58:40|1980.72|1960.72|1980.5|1960.5|1980.73|1960.73|1980.46|1960.46|22
1639637930000|2021-12-16 06:58:50|1980.51|1960.51|1981.33|1961.33|1981.45|1961.45|1980.51|1960.51|13
1639637940000|2021-12-16 06:59:00|1981.32|1961.32|1981.31|1961.31|1981.32|1961.32|1981.31|1961.31|4
1639637950000|2021-12-16 06:59:10|1981.38|1961.38|1980.86|1960.86|1981.38|1961.38|1980.86|1960.86|10
1639637960000|2021-12-16 06:59:20|1980.85|1960.85|1981.33|1961.33|1981.44|1961.44|1980.85|1960.85|18
1639637970000|2021-12-16 06:59:30|1981.38|1961.38|1982.33|1962.33|1982.33|1962.33|1981.38|1961.38|10
1639637980000|2021-12-16 06:59:40|1982.29|1962.29|1982.6|1962.6|1983.03|1963.03|1982.06|1962.06|12
1639637990000|2021-12-16 06:59:50|1982.59|1962.59|1982.31|1962.31|1982.59|1962.59|1982.31|1962.31|4
1639638000000|2021-12-16 07:00:00|1982.34|1962.34|1981.27|1961.27|1982.49|1962.49|1981.27|1961.27|13
1639638010000|2021-12-16 07:00:10|1981.13|1961.13|1980.21|1960.21|1981.15|1961.15|1980.21|1960.21|20
1639638020000|2021-12-16 07:00:20|1980.19|1960.19|1980.12|1960.12|1980.33|1960.33|1980.09|1960.09|18
1639638030000|2021-12-16 07:00:30|1980.11|1960.11|1980.61|1960.61|1980.74|1960.74|1979.87|1959.87|26
1639638040000|2021-12-16 07:00:40|1980.6|1960.6|1980.5|1960.5|1980.6|1960.6|1980.5|1960.5|4
1639638050000|2021-12-16 07:00:50|1980.62|1960.62|1980.11|1960.11|1980.67|1960.67|1980.07|1960.07|20
1639638060000|2021-12-16 07:01:00|1980.13|1960.13|1979.62|1959.62|1980.13|1960.13|1979.62|1959.62|8
1639638070000|2021-12-16 07:01:10|1979.68|1959.68|1981.75|1961.75|1982.36|1962.36|1979.61|1959.61|31
1639638080000|2021-12-16 07:01:20|1981.71|1961.71|1983.4|1963.4|1983.52|1963.52|1981.71|1961.71|16
1639638090000|2021-12-16 07:01:30|1983.49|1963.49|1984.35|1964.35|1984.45|1964.45|1983.49|1963.49|13
1639638100000|2021-12-16 07:01:40|1984.3|1964.3|1983.7|1963.7|1984.3|1964.3|1983.13|1963.13|24
1639638110000|2021-12-16 07:01:50|1983.71|1963.71|1984.52|1964.52|1984.52|1964.52|1983.7|1963.7|23
1639638120000|2021-12-16 07:02:00|1984.51|1964.51|1985.42|1965.42|1985.42|1965.42|1984.51|1964.51|12
1639638130000|2021-12-16 07:02:10|1985.24|1965.24|1986.15|1966.15|1986.26|1966.26|1985.24|1965.24|17
1639638140000|2021-12-16 07:02:20|1986.11|1966.11|1985.28|1965.28|1986.15|1966.15|1985.13|1965.13|22
1639638150000|2021-12-16 07:02:30|1985.59|1965.59|1986.26|1966.26|1986.37|1966.37|1984.72|1964.72|35
1639638160000|2021-12-16 07:02:40|1986.25|1966.25|1985.82|1965.82|1986.38|1966.38|1985.73|1965.73|15
1639638170000|2021-12-16 07:02:50|1985.72|1965.72|1985.63|1965.63|1985.74|1965.74|1985.63|1965.63|10
1639638180000|2021-12-16 07:03:00|1985.64|1965.64|1984.79|1964.79|1985.66|1965.66|1984.68|1964.68|28
1639638190000|2021-12-16 07:03:10|1984.8|1964.8|1984.69|1964.69|1984.98|1964.98|1984.67|1964.67|18
1639638200000|2021-12-16 07:03:20|1984.64|1964.64|1985.16|1965.16|1985.31|1965.31|1984.64|1964.64|28
1639638210000|2021-12-16 07:03:30|1985.15|1965.15|1984.76|1964.76|1985.15|1965.15|1984.75|1964.75|15
1639638220000|2021-12-16 07:03:40|1984.77|1964.77|1985.32|1965.32|1985.6|1965.6|1984.59|1964.59|23
1639638230000|2021-12-16 07:03:50|1985.39|1965.39|1985.4|1965.4|1985.43|1965.43|1985.25|1965.25|19
1639638240000|2021-12-16 07:04:00|1985.36|1965.36|1985.67|1965.67|1985.72|1965.72|1985.24|1965.24|19
1639638250000|2021-12-16 07:04:10|1985.86|1965.86|1986.61|1966.61|1986.89|1966.89|1985.86|1965.86|15
1639638260000|2021-12-16 07:04:20|1986.62|1966.62|1986.71|1966.71|1987.19|1967.19|1986.42|1966.42|16
1639638270000|2021-12-16 07:04:30|1986.73|1966.73|1987.07|1967.07|1987.07|1967.07|1986.73|1966.73|20
1639638280000|2021-12-16 07:04:40|1987.1|1967.1|1986.73|1966.73|1987.15|1967.15|1986.73|1966.73|13
1639638290000|2021-12-16 07:04:50|1986.75|1966.75|1987.32|1967.32|1987.32|1967.32|1986.75|1966.75|17
1639638300000|2021-12-16 07:05:00|1987.3|1967.3|1987.44|1967.44|1987.44|1967.44|1987.27|1967.27|14
1639638310000|2021-12-16 07:05:10|1987.36|1967.36|1987.44|1967.44|1987.5|1967.5|1987.36|1967.36|6
1639638320000|2021-12-16 07:05:20|1987.42|1967.42|1988.83|1968.83|1988.83|1968.83|1987.42|1967.42|10
1639638330000|2021-12-16 07:05:30|1988.91|1968.91|1989.21|1969.21|1989.21|1969.21|1988.91|1968.91|2
1639638340000|2021-12-16 07:05:40|1989.46|1969.46|1989.49|1969.49|1989.53|1969.53|1989.27|1969.27|9
1639638350000|2021-12-16 07:05:50|1989.54|1969.54|1991.1|1971.1|1991.1|1971.1|1989.54|1969.54|13
1639638360000|2021-12-16 07:06:00|1991.02|1971.02|1991.22|1971.22|1991.38|1971.38|1991.02|1971.02|5
1639638370000|2021-12-16 07:06:10|1991.27|1971.27|1991.51|1971.51|1991.51|1971.51|1991.27|1971.27|6
1639638380000|2021-12-16 07:06:20|1991.45|1971.45|1990.8|1970.8|1991.45|1971.45|1990.21|1970.21|29
1639638390000|2021-12-16 07:06:30|1990.81|1970.81|1991.53|1971.53|1991.69|1971.69|1990.81|1970.81|25
1639638400000|2021-12-16 07:06:40|1991.48|1971.48|1991.38|1971.38|1991.52|1971.52|1991.35|1971.35|21
1639638410000|2021-12-16 07:06:50|1991.39|1971.39|1991.4|1971.4|1991.41|1971.41|1991.22|1971.22|23
1639638420000|2021-12-16 07:07:00|1991.41|1971.41|1991.39|1971.39|1991.42|1971.42|1991.36|1971.36|13
1639638430000|2021-12-16 07:07:10|1991.37|1971.37|1991.03|1971.03|1991.55|1971.55|1990.98|1970.98|18
1639638440000|2021-12-16 07:07:20|1991.01|1971.01|1991.16|1971.16|1991.51|1971.51|1990.9|1970.9|25
1639638450000|2021-12-16 07:07:30|1991.29|1971.29|1990.66|1970.66|1991.31|1971.31|1990.12|1970.12|32
1639638460000|2021-12-16 07:07:40|1990.6|1970.6|1990.89|1970.89|1990.89|1970.89|1989.45|1969.45|24
1639638470000|2021-12-16 07:07:50|1990.63|1970.63|1991.28|1971.28|1991.3|1971.3|1990.53|1970.53|20
1639638480000|2021-12-16 07:08:00|1991.3|1971.3|1991.3|1971.3|1991.38|1971.38|1991.23|1971.23|20
1639638490000|2021-12-16 07:08:10|1991.12|1971.12|1990.47|1970.47|1991.14|1971.14|1990.47|1970.47|25
1639638500000|2021-12-16 07:08:20|1990.4|1970.4|1990.7|1970.7|1990.71|1970.71|1990.2|1970.2|20
1639638510000|2021-12-16 07:08:30|1990.68|1970.68|1990.71|1970.71|1990.81|1970.81|1990.63|1970.63|20
1639638520000|2021-12-16 07:08:40|1990.67|1970.67|1990.06|1970.06|1990.82|1970.82|1990.06|1970.06|27
1639638530000|2021-12-16 07:08:50|1990.12|1970.12|1989.57|1969.57|1990.17|1970.17|1989.41|1969.41|28
1639638540000|2021-12-16 07:09:00|1989.41|1969.41|1989.9|1969.9|1989.9|1969.9|1989.18|1969.18|18
1639638550000|2021-12-16 07:09:10|1989.91|1969.91|1990.37|1970.37|1990.37|1970.37|1989.84|1969.84|13
1639638560000|2021-12-16 07:09:20|1990.38|1970.38|1990.48|1970.48|1990.49|1970.49|1990.37|1970.37|11
1639638570000|2021-12-16 07:09:30|1990.49|1970.49|1990.53|1970.53|1990.53|1970.53|1990.47|1970.47|11
1639638580000|2021-12-16 07:09:40|1990.67|1970.67|1990.76|1970.76|1990.78|1970.78|1990.4|1970.4|7
1639638590000|2021-12-16 07:09:50|1990.81|1970.81|1991.17|1971.17|1991.18|1971.18|1990.81|1970.81|12
1639638600000|2021-12-16 07:10:00|1991.21|1971.21|1990.56|1970.56|1991.21|1971.21|1990.5|1970.5|9
1639638610000|2021-12-16 07:10:10|1990.53|1970.53|1990.65|1970.65|1990.65|1970.65|1990.53|1970.53|12
1639638620000|2021-12-16 07:10:20|1990.62|1970.62|1990.62|1970.62|1990.62|1970.62|1990.29|1970.29|19
1639638630000|2021-12-16 07:10:30|1990.6|1970.6|1990.53|1970.53|1990.62|1970.62|1990.48|1970.48|11
1639638640000|2021-12-16 07:10:40|1990.5|1970.5|1991.21|1971.21|1991.21|1971.21|1990.5|1970.5|6
1639638650000|2021-12-16 07:10:50|1991.13|1971.13|1990.6|1970.6|1991.13|1971.13|1990.57|1970.57|7
1639638660000|2021-12-16 07:11:00|1990.57|1970.57|1991.11|1971.11|1991.24|1971.24|1990.57|1970.57|9
1639638670000|2021-12-16 07:11:10|1991.09|1971.09|1991.15|1971.15|1991.15|1971.15|1991.09|1971.09|4
1639638680000|2021-12-16 07:11:20|1991.11|1971.11|1990.66|1970.66|1991.11|1971.11|1990.56|1970.56|15
1639638690000|2021-12-16 07:11:30|1990.67|1970.67|1990.36|1970.36|1990.73|1970.73|1990.1|1970.1|20
1639638700000|2021-12-16 07:11:40|1990.55|1970.55|1989.45|1969.45|1990.55|1970.55|1989.37|1969.37|23
1639638710000|2021-12-16 07:11:50|1989.44|1969.44|1989.64|1969.64|1989.9|1969.9|1989.44|1969.44|20
1639638720000|2021-12-16 07:12:00|1989.63|1969.63|1989.01|1969.01|1989.65|1969.65|1989.01|1969.01|26
1639638730000|2021-12-16 07:12:10|1988.99|1968.99|1988.89|1968.89|1989.06|1969.06|1988.84|1968.84|16
1639638740000|2021-12-16 07:12:20|1988.75|1968.75|1989.3|1969.3|1989.5|1969.5|1988.63|1968.63|9
1639638750000|2021-12-16 07:12:30|1989.34|1969.34|1989.48|1969.48|1989.48|1969.48|1989.34|1969.34|5
1639638760000|2021-12-16 07:12:40|1989.6|1969.6|1990.88|1970.88|1990.88|1970.88|1989.6|1969.6|6
1639638770000|2021-12-16 07:12:50|1990.54|1970.54|1991.34|1971.34|1991.34|1971.34|1990.54|1970.54|10
1639638780000|2021-12-16 07:13:00|1991.29|1971.29|1991.69|1971.69|1991.69|1971.69|1991.27|1971.27|6
1639638790000|2021-12-16 07:13:10|1991.92|1971.92|1992.26|1972.26|1992.37|1972.37|1991.84|1971.84|10
1639638800000|2021-12-16 07:13:20|1992.37|1972.37|1992.05|1972.05|1993.2|1973.2|1991.72|1971.72|24
1639638810000|2021-12-16 07:13:30|1992.07|1972.07|1991.89|1971.89|1992.07|1972.07|1991.47|1971.47|21
1639638820000|2021-12-16 07:13:40|1992.07|1972.07|1992.49|1972.49|1992.5|1972.5|1992.07|1972.07|9
1639638830000|2021-12-16 07:13:50|1992.5|1972.5|1993.51|1973.51|1993.51|1973.51|1992.47|1972.47|12
1639638840000|2021-12-16 07:14:00|1993.5|1973.5|1993.37|1973.37|1993.5|1973.5|1993.29|1973.29|14
1639638850000|2021-12-16 07:14:10|1993.31|1973.31|1993.16|1973.16|1993.31|1973.31|1993.16|1973.16|14
1639638860000|2021-12-16 07:14:20|1993.18|1973.18|1992.91|1972.91|1993.29|1973.29|1992.82|1972.82|12
1639638870000|2021-12-16 07:14:30|1992.92|1972.92|1992.28|1972.28|1992.92|1972.92|1992.05|1972.05|13
1639638880000|2021-12-16 07:14:40|1992.29|1972.29|1992.5|1972.5|1992.5|1972.5|1991.81|1971.81|25
1639638890000|2021-12-16 07:14:50|1992.54|1972.54|1994.36|1974.36|1994.38|1974.38|1992.54|1972.54|22
1639638900000|2021-12-16 07:15:00|1994.38|1974.38|1995.4|1975.4|1995.43|1975.43|1994.36|1974.36|14
1639638910000|2021-12-16 07:15:10|1995.37|1975.37|1995.95|1975.95|1996.04|1976.04|1995.31|1975.31|12
1639638920000|2021-12-16 07:15:20|1995.91|1975.91|1995.6|1975.6|1996.06|1976.06|1995.5|1975.5|9
1639638930000|2021-12-16 07:15:30|1995.58|1975.58|1995.81|1975.81|1995.81|1975.81|1995.58|1975.58|6
1639638940000|2021-12-16 07:15:40|1996.29|1976.29|1995.62|1975.62|1996.44|1976.44|1995.62|1975.62|10
1639638950000|2021-12-16 07:15:50|1995.6|1975.6|1995.61|1975.61|1995.64|1975.64|1995.58|1975.58|22
1639638960000|2021-12-16 07:16:00|1995.64|1975.64|1995.5|1975.5|1995.64|1975.64|1995.5|1975.5|19
1639638970000|2021-12-16 07:16:10|1995.53|1975.53|1996.4|1976.4|1996.72|1976.72|1995.5|1975.5|19
1639638980000|2021-12-16 07:16:20|1996.43|1976.43|1996.39|1976.39|1997.09|1977.09|1996.23|1976.23|13
1639638990000|2021-12-16 07:16:30|1996.49|1976.49|1996.28|1976.28|1996.49|1976.49|1996.28|1976.28|2
1639639000000|2021-12-16 07:16:40|1996.35|1976.35|1995.96|1975.96|1996.35|1976.35|1995.82|1975.82|4
1639639010000|2021-12-16 07:16:50|1996.75|1976.75|1998.04|1978.04|1998.04|1978.04|1996.75|1976.75|24
1639639020000|2021-12-16 07:17:00|1997.97|1977.97|1997.56|1977.56|1998|1978|1997.49|1977.49|8
1639639030000|2021-12-16 07:17:10|1997.55|1977.55|1997.97|1977.97|1997.97|1977.97|1997.53|1977.53|3
1639639040000|2021-12-16 07:17:20|1997.53|1977.53|1997.9|1977.9|1997.94|1977.94|1997.5|1977.5|15
1639639050000|2021-12-16 07:17:30|1997.94|1977.94|1997.51|1977.51|1997.95|1977.95|1997.49|1977.49|30
1639639060000|2021-12-16 07:17:40|1997.52|1977.52|1997.5|1977.5|1997.56|1977.56|1997.48|1977.48|17
1639639070000|2021-12-16 07:17:50|1997.53|1977.53|1998.03|1978.03|1998.04|1978.04|1997.5|1977.5|9
1639639080000|2021-12-16 07:18:00|1997.99|1977.99|1998.14|1978.14|1998.14|1978.14|1997.51|1977.51|19
1639639090000|2021-12-16 07:18:10|1998.29|1978.29|1998.46|1978.46|1998.97|1978.97|1998.29|1978.29|14
1639639100000|2021-12-16 07:18:20|1998.4|1978.4|1997.63|1977.63|1998.44|1978.44|1997.63|1977.63|11
1639639110000|2021-12-16 07:18:30|1997.84|1977.84|1997.53|1977.53|1997.93|1977.93|1997.49|1977.49|22
1639639120000|2021-12-16 07:18:40|1997.52|1977.52|1997.38|1977.38|1997.53|1977.53|1997.3|1977.3|19
1639639130000|2021-12-16 07:18:50|1997.37|1977.37|1998.3|1978.3|1998.3|1978.3|1997.37|1977.37|16
1639639140000|2021-12-16 07:19:00|1998.29|1978.29|1998.28|1978.28|1998.66|1978.66|1998.28|1978.28|6
1639639150000|2021-12-16 07:19:10|1998.53|1978.53|1998.33|1978.33|1998.53|1978.53|1998.32|1978.32|7
1639639160000|2021-12-16 07:19:20|1998.29|1978.29|1998.29|1978.29|1998.35|1978.35|1998.24|1978.24|11
1639639170000|2021-12-16 07:19:30|1998.3|1978.3|1997.32|1977.32|1998.42|1978.42|1997.32|1977.32|25
1639639180000|2021-12-16 07:19:40|1997.4|1977.4|1996.63|1976.63|1997.4|1977.4|1996.24|1976.24|26
1639639190000|2021-12-16 07:19:50|1996.65|1976.65|1996.27|1976.27|1996.68|1976.68|1996.25|1976.25|21
1639639200000|2021-12-16 07:20:00|1996.26|1976.26|1994.98|1974.98|1996.32|1976.32|1994.95|1974.95|28
1639639210000|2021-12-16 07:20:10|1994.9|1974.9|1994.57|1974.57|1994.9|1974.9|1993.76|1973.76|31
1639639220000|2021-12-16 07:20:20|1994.56|1974.56|1996.18|1976.18|1996.18|1976.18|1994.53|1974.53|29
1639639230000|2021-12-16 07:20:30|1996.45|1976.45|1997.38|1977.38|1997.38|1977.38|1996.41|1976.41|8
1639639240000|2021-12-16 07:20:40|1997.32|1977.32|1997.62|1977.62|1997.63|1977.63|1997.22|1977.22|7
1639639250000|2021-12-16 07:20:50|1997.61|1977.61|1997.44|1977.44|1997.62|1977.62|1997.42|1977.42|17
1639639260000|2021-12-16 07:21:00|1997.49|1977.49|1997.41|1977.41|1997.56|1977.56|1997.35|1977.35|19
1639639270000|2021-12-16 07:21:10|1997.43|1977.43|1997.42|1977.42|1997.44|1977.44|1997.41|1977.41|14
1639639280000|2021-12-16 07:21:20|1997.47|1977.47|1997.27|1977.27|1997.47|1977.47|1997.24|1977.24|6
1639639290000|2021-12-16 07:21:30|1997.12|1977.12|1997.32|1977.32|1997.41|1977.41|1997.12|1977.12|24
1639639300000|2021-12-16 07:21:40|1997.02|1977.02|1996.74|1976.74|1997.16|1977.16|1996.71|1976.71|21
1639639310000|2021-12-16 07:21:50|1996.78|1976.78|1995.73|1975.73|1996.81|1976.81|1995.53|1975.53|29
1639639320000|2021-12-16 07:22:00|1995.72|1975.72|1995.29|1975.29|1995.72|1975.72|1995.29|1975.29|18
1639639330000|2021-12-16 07:22:10|1995.24|1975.24|1994.45|1974.45|1995.35|1975.35|1994.43|1974.43|24
1639639340000|2021-12-16 07:22:20|1994.43|1974.43|1994.05|1974.05|1994.47|1974.47|1993.98|1973.98|19
1639639350000|2021-12-16 07:22:30|1994.1|1974.1|1994.39|1974.39|1994.51|1974.51|1994.1|1974.1|28
1639639360000|2021-12-16 07:22:40|1994.19|1974.19|1994.35|1974.35|1994.49|1974.49|1994.19|1974.19|26
1639639370000|2021-12-16 07:22:50|1994.37|1974.37|1994.54|1974.54|1994.54|1974.54|1994.07|1974.07|27
1639639380000|2021-12-16 07:23:00|1994.52|1974.52|1994.94|1974.94|1995.08|1975.08|1994.52|1974.52|25
1639639390000|2021-12-16 07:23:10|1994.77|1974.77|1994.87|1974.87|1994.99|1974.99|1994.77|1974.77|13
1639639400000|2021-12-16 07:23:20|1994.93|1974.93|1994.98|1974.98|1995.14|1975.14|1994.87|1974.87|16
1639639410000|2021-12-16 07:23:30|1994.86|1974.86|1994.69|1974.69|1995.09|1975.09|1994.67|1974.67|29
1639639420000|2021-12-16 07:23:40|1994.71|1974.71|1995.25|1975.25|1995.29|1975.29|1994.68|1974.68|26
1639639430000|2021-12-16 07:23:50|1995.24|1975.24|1994.57|1974.57|1995.24|1975.24|1994.44|1974.44|22
1639639440000|2021-12-16 07:24:00|1994.53|1974.53|1995.07|1975.07|1995.07|1975.07|1994.52|1974.52|30
1639639450000|2021-12-16 07:24:10|1995.08|1975.08|1993.94|1973.94|1995.15|1975.15|1993.89|1973.89|23
1639639460000|2021-12-16 07:24:20|1993.81|1973.81|1993.86|1973.86|1993.96|1973.96|1993.73|1973.73|24
1639639470000|2021-12-16 07:24:30|1993.84|1973.84|1993.88|1973.88|1993.96|1973.96|1993.8|1973.8|22
1639639480000|2021-12-16 07:24:40|1993.87|1973.87|1996.17|1976.17|1996.17|1976.17|1993.87|1973.87|15
1639639490000|2021-12-16 07:24:50|1996.1|1976.1|1996.3|1976.3|1996.3|1976.3|1996.1|1976.1|5
1639639500000|2021-12-16 07:25:00|1996.25|1976.25|1996.14|1976.14|1996.31|1976.31|1995.64|1975.64|11
1639639510000|2021-12-16 07:25:10|1996.13|1976.13|1995.78|1975.78|1996.13|1976.13|1995.71|1975.71|20
1639639520000|2021-12-16 07:25:20|1995.75|1975.75|1996.85|1976.85|1996.97|1976.97|1995.54|1975.54|18
1639639530000|2021-12-16 07:25:30|1997.11|1977.11|1997.89|1977.89|1998.21|1978.21|1997.11|1977.11|22
1639639540000|2021-12-16 07:25:40|1998.2|1978.2|1997.96|1977.96|1998.38|1978.38|1997.94|1977.94|11
1639639550000|2021-12-16 07:25:50|1997.65|1977.65|1997.37|1977.37|1997.75|1977.75|1997.33|1977.33|16
1639639560000|2021-12-16 07:26:00|1997.29|1977.29|1997.43|1977.43|1997.43|1977.43|1996.87|1976.87|15
1639639570000|2021-12-16 07:26:10|1997.37|1977.37|1997.48|1977.48|1997.48|1977.48|1997.37|1977.37|8
1639639580000|2021-12-16 07:26:20|1997.5|1977.5|1997.81|1977.81|1997.87|1977.87|1997.41|1977.41|15
1639639590000|2021-12-16 07:26:30|1997.79|1977.79|1997.48|1977.48|1997.93|1977.93|1997.42|1977.42|13
1639639600000|2021-12-16 07:26:40|1997.47|1977.47|1997.44|1977.44|1997.49|1977.49|1997.35|1977.35|9
1639639610000|2021-12-16 07:26:50|1997.43|1977.43|1997.32|1977.32|1997.58|1977.58|1997.17|1977.17|12
1639639620000|2021-12-16 07:27:00|1997.35|1977.35|1997.31|1977.31|1997.57|1977.57|1997.28|1977.28|10
1639639630000|2021-12-16 07:27:10|1997.36|1977.36|1997.39|1977.39|1997.39|1977.39|1997.36|1977.36|2
1639639640000|2021-12-16 07:27:20|1997.36|1977.36|1997.56|1977.56|1997.56|1977.56|1997.33|1977.33|18
1639639650000|2021-12-16 07:27:30|1997.58|1977.58|1997.1|1977.1|1997.58|1977.58|1996.78|1976.78|32
1639639660000|2021-12-16 07:27:40|1997.08|1977.08|1997.14|1977.14|1997.24|1977.24|1996.95|1976.95|31
1639639670000|2021-12-16 07:27:50|1997.12|1977.12|1997.37|1977.37|1997.37|1977.37|1996.99|1976.99|23
1639639680000|2021-12-16 07:28:00|1997.44|1977.44|1997.77|1977.77|1997.8|1977.8|1997.38|1977.38|11
1639639690000|2021-12-16 07:28:10|1997.89|1977.89|2001.12|1981.12|2001.12|1981.12|1997.89|1977.89|27
1639639700000|2021-12-16 07:28:20|2001.27|1981.27|2000.46|1980.46|2001.37|1981.37|2000.41|1980.41|9
1639639710000|2021-12-16 07:28:30|2000.44|1980.44|1999.6|1979.6|2000.45|1980.45|1999.6|1979.6|18
1639639720000|2021-12-16 07:28:40|1999.68|1979.68|1999.1|1979.1|1999.68|1979.68|1998.63|1978.63|21
1639639730000|2021-12-16 07:28:50|1999.17|1979.17|1999.45|1979.45|1999.99|1979.99|1999.17|1979.17|20
1639639740000|2021-12-16 07:29:00|2000.08|1980.08|2000.18|1980.18|2000.45|1980.45|1999.81|1979.81|27
1639639750000|2021-12-16 07:29:10|2000.05|1980.05|1999.15|1979.15|2000.31|1980.31|1999.15|1979.15|19
1639639760000|2021-12-16 07:29:20|1999.17|1979.17|1999.25|1979.25|1999.25|1979.25|1998.87|1978.87|16
1639639770000|2021-12-16 07:29:30|1999.27|1979.27|1999.46|1979.46|1999.46|1979.46|1999.27|1979.27|13
1639639780000|2021-12-16 07:29:40|1999.44|1979.44|1999.43|1979.43|1999.44|1979.44|1999.43|1979.43|2
1639639790000|2021-12-16 07:29:50|1999.42|1979.42|1999.35|1979.35|1999.47|1979.47|1999.26|1979.26|16
1639639800000|2021-12-16 07:30:00|1999.36|1979.36|2000.43|1980.43|2000.43|1980.43|1999.35|1979.35|20
1639639810000|2021-12-16 07:30:10|2000.45|1980.45|2001.19|1981.19|2001.19|1981.19|2000.34|1980.34|8
1639639820000|2021-12-16 07:30:20|2001.15|1981.15|2000.67|1980.67|2001.15|1981.15|2000.67|1980.67|8
1639639830000|2021-12-16 07:30:30|2000.55|1980.55|2001.03|1981.03|2001.03|1981.03|2000.55|1980.55|4
1639639840000|2021-12-16 07:30:40|2001.07|1981.07|2002.41|1982.41|2002.5|1982.5|2001.07|1981.07|16
1639639850000|2021-12-16 07:30:50|2002.54|1982.54|2001.96|1981.96|2002.61|1982.61|2001.83|1981.83|18
1639639860000|2021-12-16 07:31:00|2001.43|1981.43|2001.44|1981.44|2001.71|1981.71|2001.3|1981.3|30
1639639870000|2021-12-16 07:31:10|2001.43|1981.43|2001.79|1981.79|2001.8|1981.8|2001.36|1981.36|15
1639639880000|2021-12-16 07:31:20|2001.8|1981.8|2001.21|1981.21|2001.84|1981.84|2001.21|1981.21|20
1639639890000|2021-12-16 07:31:30|2001.38|1981.38|2001.44|1981.44|2001.51|1981.51|2001.35|1981.35|14
1639639900000|2021-12-16 07:31:40|2001.42|1981.42|2001.32|1981.32|2001.59|1981.59|2001.24|1981.24|25
1639639910000|2021-12-16 07:31:50|2001.22|1981.22|2001.03|1981.03|2001.22|1981.22|2000.96|1980.96|4
1639639920000|2021-12-16 07:32:00|2001.02|1981.02|2001.33|1981.33|2001.33|1981.33|2000.92|1980.92|9
1639639930000|2021-12-16 07:32:10|2001.31|1981.31|2000.48|1980.48|2001.31|1981.31|2000.48|1980.48|14
1639639940000|2021-12-16 07:32:20|2000.58|1980.58|2000.6|1980.6|2000.72|1980.72|2000.58|1980.58|6
1639639950000|2021-12-16 07:32:30|2000.58|1980.58|2000.58|1980.58|2000.62|1980.62|2000.58|1980.58|8
1639639960000|2021-12-16 07:32:40|2000.62|1980.62|2000.59|1980.59|2000.62|1980.62|2000.5|1980.5|5
1639639970000|2021-12-16 07:32:50|2000.53|1980.53|2000.71|1980.71|2000.71|1980.71|2000.5|1980.5|7
1639639980000|2021-12-16 07:33:00|2000.64|1980.64|2001.36|1981.36|2001.36|1981.36|2000.64|1980.64|21
1639639990000|2021-12-16 07:33:10|2001.35|1981.35|2001.38|1981.38|2001.42|1981.42|2001.33|1981.33|15
1639640000000|2021-12-16 07:33:20|2001.39|1981.39|2001.34|1981.34|2001.53|1981.53|2001.34|1981.34|17
1639640010000|2021-12-16 07:33:30|2001.38|1981.38|2001.45|1981.45|2001.45|1981.45|2001.38|1981.38|2
1639640020000|2021-12-16 07:33:40|2001.44|1981.44|2001.41|1981.41|2001.44|1981.44|2001.33|1981.33|11
1639640030000|2021-12-16 07:33:50|2001.43|1981.43|2001.44|1981.44|2001.46|1981.46|2001.31|1981.31|14
1639640040000|2021-12-16 07:34:00|2001.45|1981.45|2002.15|1982.15|2002.33|1982.33|2001.41|1981.41|14
1639640050000|2021-12-16 07:34:10|2002.08|1982.08|2000.59|1980.59|2002.2|1982.2|2000.59|1980.59|26
1639640060000|2021-12-16 07:34:20|2000.71|1980.71|1998.51|1978.51|2000.71|1980.71|1998.51|1978.51|29
1639640070000|2021-12-16 07:34:30|1999.07|1979.07|1998.51|1978.51|1999.11|1979.11|1998.51|1978.51|12
1639640080000|2021-12-16 07:34:40|1998.76|1978.76|1998.5|1978.5|1999.13|1979.13|1998.5|1978.5|13
1639640090000|2021-12-16 07:34:50|1998.69|1978.69|1998.52|1978.52|1998.94|1978.94|1998.5|1978.5|18
1639640100000|2021-12-16 07:35:00|1998.7|1978.7|1998.59|1978.59|1998.76|1978.76|1998.58|1978.58|19
1639640110000|2021-12-16 07:35:10|1998.58|1978.58|1998.52|1978.52|1998.63|1978.63|1998.5|1978.5|17
1639640120000|2021-12-16 07:35:20|1998.51|1978.51|1998.52|1978.52|1998.52|1978.52|1998.43|1978.43|14
1639640130000|2021-12-16 07:35:30|1998.51|1978.51|1997.39|1977.39|1998.51|1978.51|1997.39|1977.39|20
1639640140000|2021-12-16 07:35:40|1997.51|1977.51|1999.07|1979.07|1999.21|1979.21|1997.51|1977.51|25
1639640150000|2021-12-16 07:35:50|1999.25|1979.25|1998.72|1978.72|1999.38|1979.38|1998.66|1978.66|19
1639640160000|2021-12-16 07:36:00|1998.71|1978.71|1998.96|1978.96|1998.96|1978.96|1998.6|1978.6|20
1639640170000|2021-12-16 07:36:10|1999.14|1979.14|1999.34|1979.34|1999.41|1979.41|1999|1979|13
1639640180000|2021-12-16 07:36:20|1999.33|1979.33|1998.87|1978.87|1999.33|1979.33|1998.85|1978.85|8
1639640190000|2021-12-16 07:36:30|1998.85|1978.85|1998.8|1978.8|1998.89|1978.89|1998.59|1978.59|10
1639640200000|2021-12-16 07:36:40|1998.79|1978.79|1998.45|1978.45|1999.01|1979.01|1998.39|1978.39|13
1639640210000|2021-12-16 07:36:50|1998.51|1978.51|1998.4|1978.4|1998.54|1978.54|1998.38|1978.38|15
1639640220000|2021-12-16 07:37:00|1998.47|1978.47|1998.32|1978.32|1998.53|1978.53|1998.32|1978.32|13
1639640230000|2021-12-16 07:37:10|1998.23|1978.23|1998.1|1978.1|1998.3|1978.3|1998.02|1978.02|18
1639640240000|2021-12-16 07:37:20|1998.04|1978.04|1998.77|1978.77|1999.38|1979.38|1998.04|1978.04|25
1639640250000|2021-12-16 07:37:30|1998.82|1978.82|1999.05|1979.05|1999.29|1979.29|1998.7|1978.7|19
1639640260000|2021-12-16 07:37:40|1999.04|1979.04|1998.93|1978.93|1999.05|1979.05|1998.69|1978.69|12
1639640270000|2021-12-16 07:37:50|1998.86|1978.86|1998.68|1978.68|1998.86|1978.86|1998.63|1978.63|15
1639640280000|2021-12-16 07:38:00|1998.61|1978.61|1998.82|1978.82|1998.91|1978.91|1998.6|1978.6|16
1639640290000|2021-12-16 07:38:10|1998.81|1978.81|1998.99|1978.99|1998.99|1978.99|1998.79|1978.79|12
1639640300000|2021-12-16 07:38:20|1998.98|1978.98|1999.3|1979.3|1999.36|1979.36|1998.96|1978.96|16
1639640310000|2021-12-16 07:38:30|1999.32|1979.32|1999.51|1979.51|1999.71|1979.71|1999.28|1979.28|11
1639640320000|2021-12-16 07:38:40|1999.46|1979.46|1999.62|1979.62|1999.62|1979.62|1999.37|1979.37|9
1639640330000|2021-12-16 07:38:50|1999.66|1979.66|1999.81|1979.81|2000.15|1980.15|1999.64|1979.64|6
1639640340000|2021-12-16 07:39:00|2000.1|1980.1|1999.94|1979.94|2000.18|1980.18|1999.77|1979.77|10
1639640350000|2021-12-16 07:39:10|1999.65|1979.65|1999.62|1979.62|1999.65|1979.65|1999.62|1979.62|2
1639640360000|2021-12-16 07:39:20|1999.65|1979.65|1998.73|1978.73|1999.65|1979.65|1998.66|1978.66|19
1639640370000|2021-12-16 07:39:30|1998.69|1978.69|1997.98|1977.98|1998.79|1978.79|1997.98|1977.98|15
1639640380000|2021-12-16 07:39:40|1998.01|1978.01|1998.95|1978.95|1998.95|1978.95|1998.01|1978.01|13
1639640390000|2021-12-16 07:39:50|1999.01|1979.01|1999.56|1979.56|1999.56|1979.56|1998.95|1978.95|10
1639640400000|2021-12-16 07:40:00|1999.45|1979.45|1998.48|1978.48|1999.76|1979.76|1998.16|1978.16|24
1639640410000|2021-12-16 07:40:10|1998.51|1978.51|1999.02|1979.02|1999.23|1979.23|1998.48|1978.48|19
1639640420000|2021-12-16 07:40:20|1998.99|1978.99|1999.43|1979.43|1999.94|1979.94|1998.99|1978.99|20
1639640430000|2021-12-16 07:40:30|1999.42|1979.42|1998.64|1978.64|1999.47|1979.47|1998.54|1978.54|31
1639640440000|2021-12-16 07:40:40|1998.6|1978.6|1998.61|1978.61|1998.61|1978.61|1998.22|1978.22|25
1639640450000|2021-12-16 07:40:50|1998.56|1978.56|1999.43|1979.43|1999.43|1979.43|1998.51|1978.51|14
1639640460000|2021-12-16 07:41:00|1999.33|1979.33|1999.77|1979.77|1999.77|1979.77|1999.33|1979.33|8
1639640470000|2021-12-16 07:41:10|2000.13|1980.13|2000.78|1980.78|2001.29|1981.29|2000.1|1980.1|19
1639640480000|2021-12-16 07:41:20|2000.75|1980.75|2000.43|1980.43|2000.76|1980.76|1999.99|1979.99|16
1639640490000|2021-12-16 07:41:30|2000.39|1980.39|2000.34|1980.34|2000.4|1980.4|2000.34|1980.34|6
1639640500000|2021-12-16 07:41:40|2000.3|1980.3|2000.71|1980.71|2000.87|1980.87|2000.22|1980.22|16
1639640510000|2021-12-16 07:41:50|2000.59|1980.59|2000.61|1980.61|2000.73|1980.73|2000.54|1980.54|24
1639640520000|2021-12-16 07:42:00|2000.56|1980.56|2000.64|1980.64|2000.7|1980.7|2000.56|1980.56|20
1639640530000|2021-12-16 07:42:10|2000.66|1980.66|2000.44|1980.44|2000.66|1980.66|2000.44|1980.44|15
1639640540000|2021-12-16 07:42:20|2000.47|1980.47|2000.26|1980.26|2000.62|1980.62|2000.26|1980.26|17
1639640550000|2021-12-16 07:42:30|2000.39|1980.39|1999.96|1979.96|2000.39|1980.39|1999.96|1979.96|20
1639640560000|2021-12-16 07:42:40|1999.93|1979.93|1999.9|1979.9|1999.97|1979.97|1999.89|1979.89|5
1639640570000|2021-12-16 07:42:50|1999.87|1979.87|1999.35|1979.35|1999.87|1979.87|1999.15|1979.15|22
1639640580000|2021-12-16 07:43:00|1999.45|1979.45|1999.39|1979.39|1999.46|1979.46|1999.32|1979.32|15
1639640590000|2021-12-16 07:43:10|1999.37|1979.37|1999.28|1979.28|1999.44|1979.44|1999.28|1979.28|12
1639640600000|2021-12-16 07:43:20|1999.27|1979.27|1999.38|1979.38|1999.54|1979.54|1999.25|1979.25|24
1639640610000|2021-12-16 07:43:30|1999.36|1979.36|1999.46|1979.46|1999.53|1979.53|1999.32|1979.32|17
1639640620000|2021-12-16 07:43:40|1999.5|1979.5|1999.61|1979.61|1999.62|1979.62|1999.23|1979.23|17
1639640630000|2021-12-16 07:43:50|1999.59|1979.59|1999.59|1979.59|1999.64|1979.64|1999.51|1979.51|19
1639640640000|2021-12-16 07:44:00|1999.67|1979.67|2000.62|1980.62|2000.62|1980.62|1999.67|1979.67|12
1639640650000|2021-12-16 07:44:10|2000.57|1980.57|2003.7|1983.7|2003.7|1983.7|2000.5|1980.5|25
1639640660000|2021-12-16 07:44:20|2004.5|1984.5|2003.33|1983.33|2004.5|1984.5|2003.09|1983.09|22
1639640670000|2021-12-16 07:44:30|2002.87|1982.87|2002.77|1982.77|2002.87|1982.87|2002.58|1982.58|22
1639640680000|2021-12-16 07:44:40|2002.76|1982.76|2002.8|1982.8|2002.94|1982.94|2002.74|1982.74|14
1639640690000|2021-12-16 07:44:50|2002.71|1982.71|2002.83|1982.83|2002.83|1982.83|2002.71|1982.71|6
1639640700000|2021-12-16 07:45:00|2002.84|1982.84|2002.78|1982.78|2002.86|1982.86|2002.72|1982.72|10
1639640710000|2021-12-16 07:45:10|2002.72|1982.72|2000.69|1980.69|2002.72|1982.72|2000.69|1980.69|27
1639640720000|2021-12-16 07:45:20|2000.78|1980.78|2000.56|1980.56|2000.78|1980.78|2000.24|1980.24|34
1639640730000|2021-12-16 07:45:30|2000.84|1980.84|1998.54|1978.54|2000.84|1980.84|1998.11|1978.11|34
1639640740000|2021-12-16 07:45:40|1998.51|1978.51|2000.17|1980.17|2000.18|1980.18|1998.46|1978.46|22
1639640750000|2021-12-16 07:45:50|2000.12|1980.12|1999.79|1979.79|2000.12|1980.12|1999.79|1979.79|6
1639640760000|2021-12-16 07:46:00|1999.71|1979.71|1999.71|1979.71|1999.73|1979.73|1999.68|1979.68|12
1639640770000|2021-12-16 07:46:10|1999.72|1979.72|1999.47|1979.47|1999.73|1979.73|1999.4|1979.4|19
1639640780000|2021-12-16 07:46:20|1999.46|1979.46|1998.98|1978.98|1999.48|1979.48|1998.96|1978.96|21
1639640790000|2021-12-16 07:46:30|1999.07|1979.07|1998.87|1978.87|1999.07|1979.07|1998.67|1978.67|18
1639640800000|2021-12-16 07:46:40|1998.94|1978.94|1998.64|1978.64|1998.94|1978.94|1998.51|1978.51|20
1639640810000|2021-12-16 07:46:50|1998.7|1978.7|1998.53|1978.53|1998.7|1978.7|1998.5|1978.5|22
1639640820000|2021-12-16 07:47:00|1998.75|1978.75|1998.28|1978.28|1998.76|1978.76|1998.26|1978.26|11
1639640830000|2021-12-16 07:47:10|1998.26|1978.26|1997.89|1977.89|1998.48|1978.48|1997.87|1977.87|15
1639640840000|2021-12-16 07:47:20|1997.88|1977.88|1997.56|1977.56|1997.88|1977.88|1997.56|1977.56|5
1639640850000|2021-12-16 07:47:30|1998.25|1978.25|1998.32|1978.32|1998.8|1978.8|1998.25|1978.25|25
1639640860000|2021-12-16 07:47:40|1998.3|1978.3|1998.19|1978.19|1998.6|1978.6|1998.1|1978.1|16
1639640870000|2021-12-16 07:47:50|1998.16|1978.16|1998.05|1978.05|1998.34|1978.34|1997.99|1977.99|22
1639640880000|2021-12-16 07:48:00|1998.04|1978.04|1998|1978|1998.26|1978.26|1997.86|1977.86|17
1639640890000|2021-12-16 07:48:10|1998.14|1978.14|1998.1|1978.1|1998.16|1978.16|1998.01|1978.01|8
1639640900000|2021-12-16 07:48:20|1998.09|1978.09|1998.14|1978.14|1998.27|1978.27|1998.09|1978.09|9
1639640910000|2021-12-16 07:48:30|1998.32|1978.32|1998.1|1978.1|1998.35|1978.35|1998.1|1978.1|15
1639640920000|2021-12-16 07:48:40|1998.5|1978.5|1998.2|1978.2|1998.5|1978.5|1998.02|1978.02|23
1639640930000|2021-12-16 07:48:50|1998.18|1978.18|1998.35|1978.35|1998.69|1978.69|1998.18|1978.18|14
1639640940000|2021-12-16 07:49:00|1998.69|1978.69|1999.29|1979.29|1999.33|1979.33|1998.47|1978.47|22
1639640950000|2021-12-16 07:49:10|1999.33|1979.33|1999.22|1979.22|1999.37|1979.37|1999.19|1979.19|25
1639640960000|2021-12-16 07:49:20|1999.05|1979.05|1998.45|1978.45|1999.06|1979.06|1998.45|1978.45|12
1639640970000|2021-12-16 07:49:30|1998.44|1978.44|1997.9|1977.9|1998.44|1978.44|1997.9|1977.9|9
1639640980000|2021-12-16 07:49:40|1997.8|1977.8|1997.8|1977.8|1997.8|1977.8|1997.69|1977.69|5
1639641000000|2021-12-16 07:50:00|1997.76|1977.76|1997.58|1977.58|1997.76|1977.76|1996.68|1976.68|15
1639641010000|2021-12-16 07:50:10|1997.48|1977.48|1996.83|1976.83|1997.48|1977.48|1996.73|1976.73|31
1639641020000|2021-12-16 07:50:20|1996.72|1976.72|1997.93|1977.93|1998.65|1978.65|1996.49|1976.49|25
1639641030000|2021-12-16 07:50:30|1997.71|1977.71|1997.71|1977.71|1997.71|1977.71|1997.71|1977.71|1
1639641040000|2021-12-16 07:50:40|1998.42|1978.42|1998.39|1978.39|1998.42|1978.42|1997.97|1977.97|3
1639641050000|2021-12-16 07:50:50|1998.44|1978.44|1998.44|1978.44|1998.44|1978.44|1998.44|1978.44|1
1639641060000|2021-12-16 07:51:00|1998.47|1978.47|1997.94|1977.94|1998.49|1978.49|1997.94|1977.94|6
1639641070000|2021-12-16 07:51:10|1997.88|1977.88|1997.49|1977.49|1998.28|1978.28|1997.43|1977.43|23
1639641080000|2021-12-16 07:51:20|1997.48|1977.48|1995.99|1975.99|1997.48|1977.48|1995.99|1975.99|22
1639641090000|2021-12-16 07:51:30|1995.79|1975.79|1996.2|1976.2|1996.29|1976.29|1995.79|1975.79|23
1639641100000|2021-12-16 07:51:40|1996.17|1976.17|1995.64|1975.64|1996.2|1976.2|1995.5|1975.5|25
1639641110000|2021-12-16 07:51:50|1995.73|1975.73|1995.25|1975.25|1995.73|1975.73|1995.25|1975.25|17
1639641120000|2021-12-16 07:52:00|1995.4|1975.4|1996.24|1976.24|1996.24|1976.24|1995.13|1975.13|16
1639641130000|2021-12-16 07:52:10|1996.23|1976.23|1995.65|1975.65|1996.24|1976.24|1995.56|1975.56|15
1639641140000|2021-12-16 07:52:20|1995.56|1975.56|1995.58|1975.58|1995.74|1975.74|1995.56|1975.56|15
1639641150000|2021-12-16 07:52:30|1995.55|1975.55|1995.83|1975.83|1995.83|1975.83|1995.53|1975.53|29
1639641160000|2021-12-16 07:52:40|1995.84|1975.84|1996.12|1976.12|1996.25|1976.25|1995.78|1975.78|30
1639641170000|2021-12-16 07:52:50|1996.06|1976.06|1995.07|1975.07|1996.23|1976.23|1995.07|1975.07|27
1639641180000|2021-12-16 07:53:00|1995.05|1975.05|1995.47|1975.47|1995.47|1975.47|1994.75|1974.75|17
1639641190000|2021-12-16 07:53:10|1995.48|1975.48|1994.34|1974.34|1995.62|1975.62|1994.21|1974.21|31
1639641200000|2021-12-16 07:53:20|1994.29|1974.29|1994.54|1974.54|1994.55|1974.55|1994.29|1974.29|19
1639641210000|2021-12-16 07:53:30|1994.53|1974.53|1994.31|1974.31|1994.53|1974.53|1994.31|1974.31|13
1639641220000|2021-12-16 07:53:40|1994.3|1974.3|1993.01|1973.01|1994.36|1974.36|1992.89|1972.89|29
1639641230000|2021-12-16 07:53:50|1993.24|1973.24|1993.77|1973.77|1993.82|1973.82|1992.78|1972.78|21
1639641240000|2021-12-16 07:54:00|1993.75|1973.75|1993.89|1973.89|1994.06|1974.06|1993.75|1973.75|20
1639641250000|2021-12-16 07:54:10|1993.84|1973.84|1993.55|1973.55|1993.84|1973.84|1993.54|1973.54|19
1639641260000|2021-12-16 07:54:20|1993.68|1973.68|1993.55|1973.55|1993.68|1973.68|1993.51|1973.51|9
1639641270000|2021-12-16 07:54:30|1993.54|1973.54|1990.72|1970.72|1993.62|1973.62|1990.12|1970.12|25
1639641280000|2021-12-16 07:54:40|1990.71|1970.71|1991.14|1971.14|1991.31|1971.31|1990.69|1970.69|27
1639641290000|2021-12-16 07:54:50|1991.38|1971.38|1992.33|1972.33|1992.48|1972.48|1991.32|1971.32|17
1639641300000|2021-12-16 07:55:00|1992.32|1972.32|1991.96|1971.96|1992.82|1972.82|1991.96|1971.96|27
1639641310000|2021-12-16 07:55:10|1991.95|1971.95|1991.65|1971.65|1991.95|1971.95|1991.36|1971.36|19
1639641320000|2021-12-16 07:55:20|1991.63|1971.63|1991.21|1971.21|1991.74|1971.74|1991.21|1971.21|24
1639641330000|2021-12-16 07:55:30|1991.23|1971.23|1991.83|1971.83|1991.87|1971.87|1991.21|1971.21|14
1639641340000|2021-12-16 07:55:40|1991.88|1971.88|1991.9|1971.9|1992.01|1972.01|1991.85|1971.85|9
1639641350000|2021-12-16 07:55:50|1991.94|1971.94|1991.58|1971.58|1991.96|1971.96|1991.33|1971.33|23
1639641360000|2021-12-16 07:56:00|1991.68|1971.68|1991.72|1971.72|1991.78|1971.78|1991.52|1971.52|17
1639641370000|2021-12-16 07:56:10|1991.84|1971.84|1991.77|1971.77|1991.85|1971.85|1991.45|1971.45|19
1639641380000|2021-12-16 07:56:20|1991.81|1971.81|1991.95|1971.95|1991.95|1971.95|1991.73|1971.73|11
1639641390000|2021-12-16 07:56:30|1992.03|1972.03|1991.95|1971.95|1992.03|1972.03|1991.95|1971.95|7
1639641400000|2021-12-16 07:56:40|1992.28|1972.28|1992.78|1972.78|1992.78|1972.78|1992.28|1972.28|6
1639641410000|2021-12-16 07:56:50|1992.83|1972.83|1992.69|1972.69|1992.83|1972.83|1992.69|1972.69|5
1639641420000|2021-12-16 07:57:00|1992.88|1972.88|1993.24|1973.24|1993.24|1973.24|1992.76|1972.76|16
1639641430000|2021-12-16 07:57:10|1993|1973|1994.47|1974.47|1994.47|1974.47|1993|1973|12
1639641440000|2021-12-16 07:57:20|1994.53|1974.53|1994.53|1974.53|1994.53|1974.53|1994.53|1974.53|1
1639641450000|2021-12-16 07:57:30|1994.57|1974.57|1994.57|1974.57|1994.57|1974.57|1994.57|1974.57|1
1639641460000|2021-12-16 07:57:40|1994.53|1974.53|1994.05|1974.05|1994.53|1974.53|1994.01|1974.01|20
1639641470000|2021-12-16 07:57:50|1994.01|1974.01|1994.04|1974.04|1994.12|1974.12|1994.01|1974.01|9
1639641480000|2021-12-16 07:58:00|1993.97|1973.97|1994.46|1974.46|1994.75|1974.75|1993.89|1973.89|21
1639641490000|2021-12-16 07:58:10|1994.65|1974.65|1995.15|1975.15|1995.15|1975.15|1994.65|1974.65|4
1639641500000|2021-12-16 07:58:20|1994.84|1974.84|1994.75|1974.75|1994.9|1974.9|1994.7|1974.7|12
1639641510000|2021-12-16 07:58:30|1994.79|1974.79|1994.71|1974.71|1994.99|1974.99|1994.68|1974.68|14
1639641520000|2021-12-16 07:58:40|1994.81|1974.81|1994.73|1974.73|1994.81|1974.81|1994.73|1974.73|9
1639641530000|2021-12-16 07:58:50|1994.74|1974.74|1994.4|1974.4|1994.74|1974.74|1994.27|1974.27|28
1639641540000|2021-12-16 07:59:00|1994.39|1974.39|1994.32|1974.32|1994.48|1974.48|1994.29|1974.29|26
1639641550000|2021-12-16 07:59:10|1994.35|1974.35|1993.44|1973.44|1994.44|1974.44|1993.38|1973.38|26
1639641560000|2021-12-16 07:59:20|1993.42|1973.42|1993.33|1973.33|1993.47|1973.47|1992.94|1972.94|23
1639641570000|2021-12-16 07:59:30|1993.28|1973.28|1992.94|1972.94|1993.31|1973.31|1992.94|1972.94|29
1639641580000|2021-12-16 07:59:40|1992.68|1972.68|1991.82|1971.82|1992.79|1972.79|1991.41|1971.41|17
1639641590000|2021-12-16 07:59:50|1991.37|1971.37|1991.65|1971.65|1991.65|1971.65|1990.8|1970.8|35
1639641600000|2021-12-16 08:00:00|1991.63|1971.63|1991.54|1971.54|1991.73|1971.73|1991.53|1971.53|10
1639641610000|2021-12-16 08:00:10|1991.56|1971.56|1991.75|1971.75|1991.75|1971.75|1991.55|1971.55|18
1639641620000|2021-12-16 08:00:20|1991.72|1971.72|1992.4|1972.4|1992.4|1972.4|1991.67|1971.67|15
1639641630000|2021-12-16 08:00:30|1992.41|1972.41|1993.2|1973.2|1993.2|1973.2|1992.41|1972.41|6
1639641640000|2021-12-16 08:00:40|1993.25|1973.25|1993.59|1973.59|1994.05|1974.05|1993.2|1973.2|10
1639641650000|2021-12-16 08:00:50|1994.01|1974.01|1994.16|1974.16|1994.17|1974.17|1994.01|1974.01|4
1639641660000|2021-12-16 08:01:00|1994.52|1974.52|1994.69|1974.69|1994.69|1974.69|1994.49|1974.49|4
1639641670000|2021-12-16 08:01:10|1995.19|1975.19|1995.24|1975.24|1995.31|1975.31|1994.78|1974.78|7
1639641680000|2021-12-16 08:01:20|1995.02|1975.02|1995.02|1975.02|1995.02|1975.02|1995.02|1975.02|1
1639641690000|2021-12-16 08:01:30|1995.05|1975.05|1993.99|1973.99|1995.05|1975.05|1993.93|1973.93|28
1639641700000|2021-12-16 08:01:40|1993.91|1973.91|1993.59|1973.59|1993.91|1973.91|1993.52|1973.52|28
1639641710000|2021-12-16 08:01:50|1993.6|1973.6|1993.57|1973.57|1993.67|1973.67|1993.44|1973.44|23
1639641720000|2021-12-16 08:02:00|1993.56|1973.56|1992.97|1972.97|1993.6|1973.6|1992.97|1972.97|22
1639641730000|2021-12-16 08:02:10|1992.99|1972.99|1992.83|1972.83|1993.32|1973.32|1992.58|1972.58|18
1639641740000|2021-12-16 08:02:20|1992.84|1972.84|1992.97|1972.97|1993.08|1973.08|1992.84|1972.84|16
1639641750000|2021-12-16 08:02:30|1992.91|1972.91|1993.69|1973.69|1993.71|1973.71|1992.84|1972.84|16
1639641760000|2021-12-16 08:02:40|1993.79|1973.79|1993.49|1973.49|1993.79|1973.79|1993.49|1973.49|19
1639641770000|2021-12-16 08:02:50|1993.35|1973.35|1993.72|1973.72|1993.76|1973.76|1993.35|1973.35|15
1639641780000|2021-12-16 08:03:00|1993.76|1973.76|1993.86|1973.86|1993.86|1973.86|1993.72|1973.72|4
1639641790000|2021-12-16 08:03:10|1993.79|1973.79|1993.81|1973.81|1994.03|1974.03|1993.76|1973.76|7
1639641800000|2021-12-16 08:03:20|1993.85|1973.85|1993.62|1973.62|1993.92|1973.92|1993.62|1973.62|18
1639641820000|2021-12-16 08:03:40|1993.6|1973.6|1993.27|1973.27|1993.66|1973.66|1993.06|1973.06|31
1639641830000|2021-12-16 08:03:50|1993.22|1973.22|1994.07|1974.07|1994.07|1974.07|1993.22|1973.22|23
1639641840000|2021-12-16 08:04:00|1994.04|1974.04|1993.65|1973.65|1994.3|1974.3|1993.65|1973.65|11
1639641850000|2021-12-16 08:04:10|1993.71|1973.71|1992.37|1972.37|1993.71|1973.71|1992.28|1972.28|29
1639641860000|2021-12-16 08:04:20|1992.48|1972.48|1991.94|1971.94|1992.5|1972.5|1991.94|1971.94|12
1639641870000|2021-12-16 08:04:30|1991.93|1971.93|1990.25|1970.25|1991.93|1971.93|1990.19|1970.19|27
1639641880000|2021-12-16 08:04:40|1990.27|1970.27|1990.21|1970.21|1990.32|1970.32|1990.07|1970.07|30
1639641890000|2021-12-16 08:04:50|1990.2|1970.2|1989.39|1969.39|1990.65|1970.65|1989.24|1969.24|25
1639641900000|2021-12-16 08:05:00|1989.35|1969.35|1988.64|1968.64|1989.35|1969.35|1988.41|1968.41|15
1639641910000|2021-12-16 08:05:10|1988.57|1968.57|1988.89|1968.89|1988.89|1968.89|1988.57|1968.57|8
1639641920000|2021-12-16 08:05:20|1988.76|1968.76|1989.6|1969.6|1989.6|1969.6|1988.76|1968.76|18
1639641930000|2021-12-16 08:05:30|1989.62|1969.62|1990.56|1970.56|1990.79|1970.79|1989.62|1969.62|11
1639641940000|2021-12-16 08:05:40|1990.48|1970.48|1990.56|1970.56|1990.56|1970.56|1990.48|1970.48|4
1639641950000|2021-12-16 08:05:50|1990.51|1970.51|1990.4|1970.4|1990.51|1970.51|1990.4|1970.4|2
1639641960000|2021-12-16 08:06:00|1990.42|1970.42|1990.42|1970.42|1990.42|1970.42|1990.42|1970.42|1
1639641970000|2021-12-16 08:06:10|1990.46|1970.46|1990.46|1970.46|1990.46|1970.46|1990.46|1970.46|1
1639641980000|2021-12-16 08:06:20|1990.42|1970.42|1989.87|1969.87|1990.42|1970.42|1989.5|1969.5|18
1639641990000|2021-12-16 08:06:30|1989.82|1969.82|1988.67|1968.67|1989.82|1969.82|1988.66|1968.66|13
1639642000000|2021-12-16 08:06:40|1988.64|1968.64|1988.78|1968.78|1988.78|1968.78|1988.64|1968.64|5
1639642010000|2021-12-16 08:06:50|1988.75|1968.75|1987.72|1967.72|1988.75|1968.75|1987.62|1967.62|11
1639642020000|2021-12-16 08:07:00|1987.48|1967.48|1987.3|1967.3|1987.66|1967.66|1987.11|1967.11|27
1639642030000|2021-12-16 08:07:10|1987.23|1967.23|1988.49|1968.49|1989.01|1969.01|1987.23|1967.23|26
1639642040000|2021-12-16 08:07:20|1988.48|1968.48|1987.92|1967.92|1988.56|1968.56|1987.78|1967.78|25
1639642050000|2021-12-16 08:07:30|1987.87|1967.87|1988.2|1968.2|1988.2|1968.2|1987.87|1967.87|18
1639642060000|2021-12-16 08:07:40|1988.18|1968.18|1988.67|1968.67|1988.67|1968.67|1988.17|1968.17|20
1639642070000|2021-12-16 08:07:50|1988.7|1968.7|1989.16|1969.16|1989.16|1969.16|1988.7|1968.7|4
1639642080000|2021-12-16 08:08:00|1989.1|1969.1|1989.59|1969.59|1989.59|1969.59|1989.02|1969.02|15
1639642090000|2021-12-16 08:08:10|1989.63|1969.63|1988.73|1968.73|1989.63|1969.63|1988.73|1968.73|30
1639642100000|2021-12-16 08:08:20|1988.68|1968.68|1988.73|1968.73|1989.09|1969.09|1988.26|1968.26|30
1639642110000|2021-12-16 08:08:30|1988.74|1968.74|1988.97|1968.97|1989.49|1969.49|1988.74|1968.74|20
1639642120000|2021-12-16 08:08:40|1988.95|1968.95|1989.59|1969.59|1989.59|1969.59|1988.95|1968.95|15
1639642130000|2021-12-16 08:08:50|1989.61|1969.61|1989.74|1969.74|1989.91|1969.91|1989.61|1969.61|3
1639642140000|2021-12-16 08:09:00|1989.68|1969.68|1989.55|1969.55|1989.7|1969.7|1989.55|1969.55|7
1639642150000|2021-12-16 08:09:10|1989.96|1969.96|1990.12|1970.12|1990.12|1970.12|1989.85|1969.85|3
1639642160000|2021-12-16 08:09:20|1990.26|1970.26|1990.28|1970.28|1990.28|1970.28|1990.26|1970.26|2
1639642170000|2021-12-16 08:09:30|1990.39|1970.39|1990.47|1970.47|1990.54|1970.54|1990.39|1970.39|3
1639642180000|2021-12-16 08:09:40|1990.42|1970.42|1990.01|1970.01|1990.52|1970.52|1989.74|1969.74|12
1639642190000|2021-12-16 08:09:50|1989.9|1969.9|1989.5|1969.5|1990|1970|1989.5|1969.5|10
1639642200000|2021-12-16 08:10:00|1990.13|1970.13|1990.69|1970.69|1990.7|1970.7|1990.09|1970.09|12
1639642210000|2021-12-16 08:10:10|1990.66|1970.66|1990.2|1970.2|1990.69|1970.69|1990.2|1970.2|18
1639642220000|2021-12-16 08:10:20|1990.09|1970.09|1988.78|1968.78|1990.12|1970.12|1988.67|1968.67|30
1639642230000|2021-12-16 08:10:30|1988.79|1968.79|1987.99|1967.99|1989.26|1969.26|1987.99|1967.99|29
1639642240000|2021-12-16 08:10:40|1987.93|1967.93|1987.44|1967.44|1987.93|1967.93|1986.87|1966.87|25
1639642250000|2021-12-16 08:10:50|1987.36|1967.36|1987.45|1967.45|1987.59|1967.59|1987.36|1967.36|25
1639642260000|2021-12-16 08:11:00|1987.43|1967.43|1987.51|1967.51|1987.59|1967.59|1987.4|1967.4|24
1639642270000|2021-12-16 08:11:10|1987.52|1967.52|1987.27|1967.27|1987.62|1967.62|1987.16|1967.16|27
1639642280000|2021-12-16 08:11:20|1987.25|1967.25|1987.49|1967.49|1987.63|1967.63|1987.21|1967.21|29
1639642290000|2021-12-16 08:11:30|1987.5|1967.5|1987.7|1967.7|1988.02|1968.02|1987.45|1967.45|32
1639642300000|2021-12-16 08:11:40|1987.72|1967.72|1987.33|1967.33|1987.76|1967.76|1987.33|1967.33|24
1639642310000|2021-12-16 08:11:50|1987.36|1967.36|1985.56|1965.56|1987.42|1967.42|1985.56|1965.56|16
1639642320000|2021-12-16 08:12:00|1985.93|1965.93|1985.85|1965.85|1985.94|1965.94|1985.34|1965.34|21
1639642330000|2021-12-16 08:12:10|1985.91|1965.91|1984.64|1964.64|1985.93|1965.93|1984.55|1964.55|23
1639642340000|2021-12-16 08:12:20|1984.44|1964.44|1984.48|1964.48|1984.77|1964.77|1984.44|1964.44|5
1639642350000|2021-12-16 08:12:30|1984.58|1964.58|1983.74|1963.74|1984.67|1964.67|1983.74|1963.74|6
1639642360000|2021-12-16 08:12:40|1983.76|1963.76|1983.66|1963.66|1983.76|1963.76|1983.5|1963.5|12
1639642370000|2021-12-16 08:12:50|1983.75|1963.75|1983.5|1963.5|1983.77|1963.77|1983.4|1963.4|10
1639642380000|2021-12-16 08:13:00|1983.42|1963.42|1983.49|1963.49|1983.84|1963.84|1983|1963|14
1639642390000|2021-12-16 08:13:10|1983.64|1963.64|1983.86|1963.86|1984.4|1964.4|1983.61|1963.61|19
1639642400000|2021-12-16 08:13:20|1983.87|1963.87|1982.87|1962.87|1983.97|1963.97|1982.64|1962.64|22
1639642410000|2021-12-16 08:13:30|1982.89|1962.89|1982.54|1962.54|1982.9|1962.9|1982.1|1962.1|17
1639642420000|2021-12-16 08:13:40|1982.71|1962.71|1983.38|1963.38|1983.42|1963.42|1982.49|1962.49|23
1639642430000|2021-12-16 08:13:50|1983.33|1963.33|1983.66|1963.66|1983.78|1963.78|1983.3|1963.3|18
1639642440000|2021-12-16 08:14:00|1983.68|1963.68|1983.96|1963.96|1984|1964|1983.63|1963.63|21
1639642450000|2021-12-16 08:14:10|1984.14|1964.14|1983.93|1963.93|1984.38|1964.38|1983.58|1963.58|21
1639642460000|2021-12-16 08:14:20|1983.88|1963.88|1983.52|1963.52|1984.08|1964.08|1983.49|1963.49|27
1639642470000|2021-12-16 08:14:30|1983.51|1963.51|1982.59|1962.59|1983.71|1963.71|1982.59|1962.59|9
1639642480000|2021-12-16 08:14:40|1982.58|1962.58|1983.03|1963.03|1983.11|1963.11|1982.53|1962.53|8
1639642490000|2021-12-16 08:14:50|1983.01|1963.01|1982.05|1962.05|1983.01|1963.01|1981.74|1961.74|18
1639642500000|2021-12-16 08:15:00|1982.07|1962.07|1982.16|1962.16|1982.2|1962.2|1982.01|1962.01|13
1639642510000|2021-12-16 08:15:10|1982.17|1962.17|1982.29|1962.29|1982.37|1962.37|1981.91|1961.91|21
1639642520000|2021-12-16 08:15:20|1982.15|1962.15|1981.69|1961.69|1982.16|1962.16|1981.6|1961.6|12
1639642530000|2021-12-16 08:15:30|1981.92|1961.92|1982.39|1962.39|1982.39|1962.39|1981.69|1961.69|9
1639642540000|2021-12-16 08:15:40|1982.42|1962.42|1981.65|1961.65|1982.42|1962.42|1981.61|1961.61|12
1639642550000|2021-12-16 08:15:50|1981.64|1961.64|1983.72|1963.72|1983.72|1963.72|1981.64|1961.64|16
1639642560000|2021-12-16 08:16:00|1984.03|1964.03|1984.45|1964.45|1984.5|1964.5|1983.94|1963.94|9
1639642570000|2021-12-16 08:16:10|1984.41|1964.41|1983.4|1963.4|1984.41|1964.41|1983.37|1963.37|16
1639642580000|2021-12-16 08:16:20|1983.37|1963.37|1983.11|1963.11|1983.37|1963.37|1982.58|1962.58|30
1639642590000|2021-12-16 08:16:30|1983.09|1963.09|1984.06|1964.06|1984.11|1964.11|1983.09|1963.09|18
1639642600000|2021-12-16 08:16:40|1983.91|1963.91|1983.72|1963.72|1984.56|1964.56|1983.72|1963.72|11
1639642610000|2021-12-16 08:16:50|1983.78|1963.78|1983.63|1963.63|1983.78|1963.78|1983.6|1963.6|4
1639642620000|2021-12-16 08:17:00|1983.7|1963.7|1984.27|1964.27|1984.27|1964.27|1983.7|1963.7|8
1639642630000|2021-12-16 08:17:10|1984.53|1964.53|1984.53|1964.53|1984.58|1964.58|1984.51|1964.51|7
1639642640000|2021-12-16 08:17:20|1984.47|1964.47|1984.47|1964.47|1984.47|1964.47|1984.47|1964.47|1
1639642660000|2021-12-16 08:17:40|1984.5|1964.5|1983.75|1963.75|1984.5|1964.5|1983.72|1963.72|8
1639642670000|2021-12-16 08:17:50|1984.05|1964.05|1983.67|1963.67|1984.05|1964.05|1983.67|1963.67|4
1639642680000|2021-12-16 08:18:00|1983.68|1963.68|1983.68|1963.68|1983.99|1963.99|1983.45|1963.45|13
1639642690000|2021-12-16 08:18:10|1984.22|1964.22|1984.21|1964.21|1984.22|1964.22|1984.21|1964.21|2
1639642700000|2021-12-16 08:18:20|1984.13|1964.13|1983.7|1963.7|1984.13|1964.13|1983.7|1963.7|4
1639642710000|2021-12-16 08:18:30|1983.72|1963.72|1984.5|1964.5|1984.5|1964.5|1983.72|1963.72|4
1639642720000|2021-12-16 08:18:40|1984.54|1964.54|1983.67|1963.67|1984.54|1964.54|1983.67|1963.67|24
1639642730000|2021-12-16 08:18:50|1983.57|1963.57|1982.28|1962.28|1983.57|1963.57|1982.28|1962.28|30
1639642740000|2021-12-16 08:19:00|1982.33|1962.33|1983.19|1963.19|1983.19|1963.19|1982.16|1962.16|23
1639642750000|2021-12-16 08:19:10|1983.23|1963.23|1983.15|1963.15|1983.26|1963.26|1983.15|1963.15|16
1639642760000|2021-12-16 08:19:20|1983.23|1963.23|1983.28|1963.28|1983.28|1963.28|1983.2|1963.2|18
1639642770000|2021-12-16 08:19:30|1983.29|1963.29|1982.75|1962.75|1983.29|1963.29|1982.49|1962.49|26
1639642780000|2021-12-16 08:19:40|1982.79|1962.79|1982.87|1962.87|1982.93|1962.93|1982.73|1962.73|28
1639642790000|2021-12-16 08:19:50|1982.91|1962.91|1982.96|1962.96|1982.96|1962.96|1982.86|1962.86|23
1639642800000|2021-12-16 08:20:00|1982.91|1962.91|1982.81|1962.81|1982.94|1962.94|1982.75|1962.75|24
1639642810000|2021-12-16 08:20:10|1983.45|1963.45|1983.76|1963.76|1984.21|1964.21|1983.18|1963.18|22
1639642820000|2021-12-16 08:20:20|1983.78|1963.78|1984.24|1964.24|1984.26|1964.26|1983.78|1963.78|8
1639642830000|2021-12-16 08:20:30|1984.25|1964.25|1985.64|1965.64|1985.85|1965.85|1984.25|1964.25|16
1639642840000|2021-12-16 08:20:40|1986.01|1966.01|1986.39|1966.39|1986.72|1966.72|1985.74|1965.74|16
1639642850000|2021-12-16 08:20:50|1986.57|1966.57|1985.83|1965.83|1986.57|1966.57|1985.83|1965.83|3
1639642860000|2021-12-16 08:21:00|1986.13|1966.13|1986.39|1966.39|1986.54|1966.54|1986.13|1966.13|8
1639642870000|2021-12-16 08:21:10|1986.3|1966.3|1986.5|1966.5|1986.5|1966.5|1986.25|1966.25|5
1639642880000|2021-12-16 08:21:20|1986.37|1966.37|1985.84|1965.84|1986.37|1966.37|1985.65|1965.65|10
1639642890000|2021-12-16 08:21:30|1985.83|1965.83|1984.76|1964.76|1985.83|1965.83|1984.76|1964.76|8
1639642900000|2021-12-16 08:21:40|1984.62|1964.62|1984.51|1964.51|1984.62|1964.62|1984.51|1964.51|5
1639642910000|2021-12-16 08:21:50|1984.23|1964.23|1983.82|1963.82|1984.23|1964.23|1983.77|1963.77|9
1639642920000|2021-12-16 08:22:00|1983.75|1963.75|1983.8|1963.8|1983.8|1963.8|1983.72|1963.72|3
1639642930000|2021-12-16 08:22:10|1983.3|1963.3|1982.64|1962.64|1983.8|1963.8|1982.64|1962.64|5
1639642940000|2021-12-16 08:22:20|1982.81|1962.81|1982.78|1962.78|1982.81|1962.81|1982.78|1962.78|2
1639642950000|2021-12-16 08:22:30|1982.91|1962.91|1983.36|1963.36|1983.38|1963.38|1982.62|1962.62|12
1639642960000|2021-12-16 08:22:40|1983.35|1963.35|1983.46|1963.46|1983.46|1963.46|1983.3|1963.3|13
1639642970000|2021-12-16 08:22:50|1983.47|1963.47|1983.1|1963.1|1983.52|1963.52|1983.05|1963.05|7
1639642980000|2021-12-16 08:23:00|1983.15|1963.15|1983.29|1963.29|1983.38|1963.38|1982.84|1962.84|6
1639642990000|2021-12-16 08:23:10|1983.53|1963.53|1983.36|1963.36|1983.53|1963.53|1983.36|1963.36|18
1639643000000|2021-12-16 08:23:20|1983.56|1963.56|1983.22|1963.22|1983.7|1963.7|1983.01|1963.01|11
1639643010000|2021-12-16 08:23:30|1983.31|1963.31|1983.37|1963.37|1983.4|1963.4|1983.21|1963.21|12
1639643020000|2021-12-16 08:23:40|1983.32|1963.32|1983.26|1963.26|1983.41|1963.41|1983.26|1963.26|10
1639643030000|2021-12-16 08:23:50|1983.45|1963.45|1982.52|1962.52|1983.46|1963.46|1982.25|1962.25|23
1639643040000|2021-12-16 08:24:00|1982.57|1962.57|1982.42|1962.42|1982.66|1962.66|1982.42|1962.42|15
1639643050000|2021-12-16 08:24:10|1982.41|1962.41|1981.67|1961.67|1982.53|1962.53|1981.67|1961.67|20
1639643060000|2021-12-16 08:24:20|1981.41|1961.41|1981.48|1961.48|1981.57|1961.57|1981.41|1961.41|5
1639643070000|2021-12-16 08:24:30|1981.42|1961.42|1981.49|1961.49|1981.49|1961.49|1981.41|1961.41|4
1639643080000|2021-12-16 08:24:40|1981.45|1961.45|1981.23|1961.23|1981.45|1961.45|1981.23|1961.23|3
1639643090000|2021-12-16 08:24:50|1981.06|1961.06|1981.51|1961.51|1981.51|1961.51|1981.06|1961.06|7
1639643100000|2021-12-16 08:25:00|1981.57|1961.57|1981.62|1961.62|1981.62|1961.62|1981.57|1961.57|2
1639643110000|2021-12-16 08:25:10|1981.61|1961.61|1981.52|1961.52|1981.61|1961.61|1981.45|1961.45|4
1639643130000|2021-12-16 08:25:30|1981.57|1961.57|1981.57|1961.57|1981.57|1961.57|1981.57|1961.57|1
1639643140000|2021-12-16 08:25:40|1981.78|1961.78|1981.78|1961.78|1981.78|1961.78|1981.78|1961.78|1
1639643150000|2021-12-16 08:25:50|1981.73|1961.73|1982.32|1962.32|1982.32|1962.32|1981.73|1961.73|7
1639643160000|2021-12-16 08:26:00|1981.99|1961.99|1982.03|1962.03|1982.03|1962.03|1981.94|1961.94|4
1639643170000|2021-12-16 08:26:10|1981.94|1961.94|1981.48|1961.48|1982.03|1962.03|1981.4|1961.4|14
1639643180000|2021-12-16 08:26:20|1980.93|1960.93|1980.98|1960.98|1980.98|1960.98|1980.93|1960.93|2
1639643210000|2021-12-16 08:26:50|1980.93|1960.93|1979.73|1959.73|1980.93|1960.93|1979.57|1959.57|11
1639643220000|2021-12-16 08:27:00|1979.67|1959.67|1979.85|1959.85|1979.91|1959.91|1979.64|1959.64|8
1639643230000|2021-12-16 08:27:10|1979.98|1959.98|1979.88|1959.88|1979.99|1959.99|1979.88|1959.88|3
1639643240000|2021-12-16 08:27:20|1979.79|1959.79|1979.85|1959.85|1979.85|1959.85|1979.56|1959.56|8
1639643250000|2021-12-16 08:27:30|1980.04|1960.04|1981.19|1961.19|1981.28|1961.28|1980.04|1960.04|11
1639643260000|2021-12-16 08:27:40|1981.08|1961.08|1980.71|1960.71|1981.09|1961.09|1980.57|1960.57|12
1639643270000|2021-12-16 08:27:50|1980.81|1960.81|1980.81|1960.81|1980.81|1960.81|1980.81|1960.81|1
1639643280000|2021-12-16 08:28:00|1980.49|1960.49|1980.65|1960.65|1980.65|1960.65|1980.49|1960.49|7
1639643290000|2021-12-16 08:28:10|1980.77|1960.77|1980.83|1960.83|1980.87|1960.87|1980.77|1960.77|3
1639643300000|2021-12-16 08:28:20|1980.81|1960.81|1979.8|1959.8|1980.95|1960.95|1979.8|1959.8|12
1639643310000|2021-12-16 08:28:30|1980.18|1960.18|1980.42|1960.42|1980.5|1960.5|1979.8|1959.8|8
1639643320000|2021-12-16 08:28:40|1980.64|1960.64|1980.53|1960.53|1980.64|1960.64|1980.53|1960.53|2
1639643330000|2021-12-16 08:28:50|1980.63|1960.63|1980.63|1960.63|1980.63|1960.63|1980.63|1960.63|1
1639643340000|2021-12-16 08:29:00|1980.59|1960.59|1980.64|1960.64|1980.64|1960.64|1980.59|1960.59|3
1639643350000|2021-12-16 08:29:10|1980.72|1960.72|1980.87|1960.87|1980.87|1960.87|1980.72|1960.72|4
1639643360000|2021-12-16 08:29:20|1980.58|1960.58|1980.7|1960.7|1980.77|1960.77|1980.51|1960.51|8
1639643370000|2021-12-16 08:29:30|1981.02|1961.02|1979.48|1959.48|1981.02|1961.02|1978.69|1958.69|23
1639643390000|2021-12-16 08:29:50|1979.57|1959.57|1979.51|1959.51|1979.63|1959.63|1979.48|1959.48|6
1639643400000|2021-12-16 08:30:00|1979.48|1959.48|1977.83|1957.83|1979.76|1959.76|1977.83|1957.83|23
1639643410000|2021-12-16 08:30:10|1977.76|1957.76|1980.23|1960.23|1980.25|1960.25|1977.76|1957.76|21
1639643420000|2021-12-16 08:30:20|1980.38|1960.38|1979.7|1959.7|1980.38|1960.38|1979.68|1959.68|9
1639643430000|2021-12-16 08:30:30|1979.69|1959.69|1979.75|1959.75|1979.79|1959.79|1979.55|1959.55|17
1639643440000|2021-12-16 08:30:40|1979.74|1959.74|1980.43|1960.43|1980.44|1960.44|1979.74|1959.74|13
1639643450000|2021-12-16 08:30:50|1980.44|1960.44|1980.95|1960.95|1980.95|1960.95|1980.43|1960.43|8
1639643460000|2021-12-16 08:31:00|1980.97|1960.97|1980.96|1960.96|1980.97|1960.97|1980.67|1960.67|6
1639643470000|2021-12-16 08:31:10|1980.97|1960.97|1981.42|1961.42|1981.42|1961.42|1980.94|1960.94|9
1639643480000|2021-12-16 08:31:20|1981.49|1961.49|1981.97|1961.97|1982.39|1962.39|1981.49|1961.49|9
1639643490000|2021-12-16 08:31:30|1982.36|1962.36|1981.31|1961.31|1982.36|1962.36|1979.5|1959.5|20
1639643500000|2021-12-16 08:31:40|1981.26|1961.26|1982.04|1962.04|1982.04|1962.04|1981.26|1961.26|8
1639643510000|2021-12-16 08:31:50|1982.08|1962.08|1981.37|1961.37|1982.2|1962.2|1981.37|1961.37|11
1639643520000|2021-12-16 08:32:00|1981.35|1961.35|1980.6|1960.6|1981.35|1961.35|1980.06|1960.06|24
1639643530000|2021-12-16 08:32:10|1980.55|1960.55|1978.93|1958.93|1980.55|1960.55|1978.6|1958.6|29
1639643540000|2021-12-16 08:32:20|1978.83|1958.83|1979.37|1959.37|1979.55|1959.55|1978.61|1958.61|21
1639643550000|2021-12-16 08:32:30|1979.33|1959.33|1979.52|1959.52|1979.58|1959.58|1979.33|1959.33|13
1639643560000|2021-12-16 08:32:40|1979.54|1959.54|1980.67|1960.67|1980.67|1960.67|1979.52|1959.52|16
1639643570000|2021-12-16 08:32:50|1980.65|1960.65|1980.82|1960.82|1981.06|1961.06|1980.47|1960.47|20
1639643580000|2021-12-16 08:33:00|1980.85|1960.85|1981.12|1961.12|1981.12|1961.12|1980.5|1960.5|13
1639643590000|2021-12-16 08:33:10|1980.65|1960.65|1979.86|1959.86|1980.81|1960.81|1979.86|1959.86|18
1639643600000|2021-12-16 08:33:20|1980.11|1960.11|1980.6|1960.6|1980.61|1960.61|1979.72|1959.72|23
1639643610000|2021-12-16 08:33:30|1980.65|1960.65|1980.64|1960.64|1980.68|1960.68|1980.51|1960.51|29
1639643620000|2021-12-16 08:33:40|1980.63|1960.63|1980.6|1960.6|1980.82|1960.82|1980.56|1960.56|30
1639643630000|2021-12-16 08:33:50|1980.52|1960.52|1979.39|1959.39|1980.53|1960.53|1978.97|1958.97|23
1639643640000|2021-12-16 08:34:00|1979.4|1959.4|1979.56|1959.56|1979.65|1959.65|1979.4|1959.4|21
1639643650000|2021-12-16 08:34:10|1979.5|1959.5|1979.47|1959.47|1979.54|1959.54|1978.99|1958.99|22
1639643660000|2021-12-16 08:34:20|1979.48|1959.48|1979.67|1959.67|1980.02|1960.02|1979.47|1959.47|30
1639643670000|2021-12-16 08:34:30|1979.57|1959.57|1979.67|1959.67|1979.83|1959.83|1979.57|1959.57|21
1639643680000|2021-12-16 08:34:40|1979.62|1959.62|1979.56|1959.56|1979.83|1959.83|1979.53|1959.53|19
1639643690000|2021-12-16 08:34:50|1979.57|1959.57|1979.53|1959.53|1979.71|1959.71|1979.53|1959.53|21
1639643700000|2021-12-16 08:35:00|1979.55|1959.55|1979.46|1959.46|1979.7|1959.7|1979.36|1959.36|22
1639643710000|2021-12-16 08:35:10|1979.44|1959.44|1979.86|1959.86|1980.33|1960.33|1979.11|1959.11|20
1639643720000|2021-12-16 08:35:20|1979.54|1959.54|1979.57|1959.57|1979.57|1959.57|1979.54|1959.54|2
1639643730000|2021-12-16 08:35:30|1979.67|1959.67|1979.7|1959.7|1980.01|1960.01|1979.67|1959.67|9
1639643740000|2021-12-16 08:35:40|1979.67|1959.67|1979.67|1959.67|1979.76|1959.76|1979.64|1959.64|11
1639643750000|2021-12-16 08:35:50|1979.98|1959.98|1979.68|1959.68|1979.98|1959.98|1979.65|1959.65|19
1639643760000|2021-12-16 08:36:00|1979.89|1959.89|1981.07|1961.07|1981.07|1961.07|1979.89|1959.89|20
1639643770000|2021-12-16 08:36:10|1981.05|1961.05|1981.62|1961.62|1981.65|1961.65|1981.05|1961.05|5
1639643780000|2021-12-16 08:36:20|1982.1|1962.1|1982.5|1962.5|1982.66|1962.66|1981.79|1961.79|8
1639643790000|2021-12-16 08:36:30|1982.05|1962.05|1982.47|1962.47|1982.5|1962.5|1982.05|1962.05|5
1639643800000|2021-12-16 08:36:40|1982.25|1962.25|1982.54|1962.54|1982.54|1962.54|1982.25|1962.25|9
1639643810000|2021-12-16 08:36:50|1982.34|1962.34|1982.63|1962.63|1982.63|1962.63|1982.34|1962.34|7
1639643820000|2021-12-16 08:37:00|1982.66|1962.66|1983.53|1963.53|1983.86|1963.86|1982.66|1962.66|12
1639643830000|2021-12-16 08:37:10|1983.31|1963.31|1983.2|1963.2|1983.57|1963.57|1983.2|1963.2|10
1639643840000|2021-12-16 08:37:20|1983.21|1963.21|1981.69|1961.69|1983.21|1963.21|1981.69|1961.69|22
1639643850000|2021-12-16 08:37:30|1981.71|1961.71|1981.52|1961.52|1981.76|1961.76|1981.32|1961.32|21
1639643860000|2021-12-16 08:37:40|1981.51|1961.51|1979.94|1959.94|1981.51|1961.51|1979.94|1959.94|12
1639643870000|2021-12-16 08:37:50|1979.98|1959.98|1980.42|1960.42|1980.68|1960.68|1979.61|1959.61|26
1639643880000|2021-12-16 08:38:00|1980.45|1960.45|1980.82|1960.82|1980.82|1960.82|1980.45|1960.45|21
1639643890000|2021-12-16 08:38:10|1980.83|1960.83|1980.65|1960.65|1980.83|1960.83|1980.52|1960.52|22
1639643900000|2021-12-16 08:38:20|1980.66|1960.66|1980.59|1960.59|1980.66|1960.66|1980.52|1960.52|17
1639643910000|2021-12-16 08:38:30|1980.58|1960.58|1979.72|1959.72|1980.58|1960.58|1979.72|1959.72|9
1639643920000|2021-12-16 08:38:40|1979.66|1959.66|1979.69|1959.69|1979.77|1959.77|1979.65|1959.65|7
1639643930000|2021-12-16 08:38:50|1979.68|1959.68|1979.47|1959.47|1979.71|1959.71|1979.41|1959.41|16
1639643940000|2021-12-16 08:39:00|1979.37|1959.37|1979.17|1959.17|1979.37|1959.37|1979|1959|10
1639643950000|2021-12-16 08:39:10|1979.32|1959.32|1979.29|1959.29|1979.44|1959.44|1979.13|1959.13|26
1639643960000|2021-12-16 08:39:20|1978.84|1958.84|1978.69|1958.69|1978.85|1958.85|1978.54|1958.54|12
1639643970000|2021-12-16 08:39:30|1978.7|1958.7|1978.8|1958.8|1978.82|1958.82|1978.69|1958.69|14
1639643980000|2021-12-16 08:39:40|1978.82|1958.82|1978.85|1958.85|1978.86|1958.86|1978.8|1958.8|12
1639643990000|2021-12-16 08:39:50|1978.86|1958.86|1978.67|1958.67|1978.86|1958.86|1978.65|1958.65|14
1639644000000|2021-12-16 08:40:00|1978.66|1958.66|1979.28|1959.28|1979.28|1959.28|1978.61|1958.61|10
1639644010000|2021-12-16 08:40:10|1979.39|1959.39|1979.39|1959.39|1979.39|1959.39|1979.39|1959.39|1
1639644020000|2021-12-16 08:40:20|1979.57|1959.57|1979.5|1959.5|1980.22|1960.22|1979.5|1959.5|15
1639644030000|2021-12-16 08:40:30|1979.73|1959.73|1979.46|1959.46|1979.73|1959.73|1979.44|1959.44|8
1639644040000|2021-12-16 08:40:40|1979.49|1959.49|1980.54|1960.54|1980.54|1960.54|1978.71|1958.71|21
1639644050000|2021-12-16 08:40:50|1980.22|1960.22|1979.69|1959.69|1980.22|1960.22|1979.69|1959.69|2
1639644060000|2021-12-16 08:41:00|1979.8|1959.8|1979.6|1959.6|1979.8|1959.8|1979.53|1959.53|9
1639644070000|2021-12-16 08:41:10|1979.61|1959.61|1979.55|1959.55|1979.64|1959.64|1979.55|1959.55|5
1639644080000|2021-12-16 08:41:20|1979.46|1959.46|1978.12|1958.12|1979.46|1959.46|1978.11|1958.11|20
1639644090000|2021-12-16 08:41:30|1978.1|1958.1|1977.5|1957.5|1978.1|1958.1|1977.5|1957.5|11
1639644100000|2021-12-16 08:41:40|1977.72|1957.72|1977.02|1957.02|1977.72|1957.72|1977.02|1957.02|11
1639644110000|2021-12-16 08:41:50|1977.11|1957.11|1977.08|1957.08|1977.11|1957.11|1977.08|1957.08|2
1639644120000|2021-12-16 08:42:00|1976.94|1956.94|1977.48|1957.48|1977.6|1957.6|1976.07|1956.07|27
1639644130000|2021-12-16 08:42:10|1977.58|1957.58|1977.54|1957.54|1977.67|1957.67|1977.46|1957.46|12
1639644140000|2021-12-16 08:42:20|1977.55|1957.55|1978.03|1958.03|1978.14|1958.14|1977.55|1957.55|9
1639644150000|2021-12-16 08:42:30|1978.09|1958.09|1978.57|1958.57|1978.57|1958.57|1978.09|1958.09|13
1639644160000|2021-12-16 08:42:40|1978.54|1958.54|1978.56|1958.56|1978.57|1958.57|1978.54|1958.54|16
1639644170000|2021-12-16 08:42:50|1978.57|1958.57|1978.41|1958.41|1978.57|1958.57|1978.37|1958.37|7
1639644180000|2021-12-16 08:43:00|1978.31|1958.31|1978.35|1958.35|1978.35|1958.35|1978.28|1958.28|19
1639644190000|2021-12-16 08:43:10|1978.44|1958.44|1979.54|1959.54|1979.85|1959.85|1978.42|1958.42|23
1639644200000|2021-12-16 08:43:20|1979.49|1959.49|1978.84|1958.84|1979.65|1959.65|1978.65|1958.65|30
1639644210000|2021-12-16 08:43:30|1978.85|1958.85|1979.37|1959.37|1979.37|1959.37|1978.8|1958.8|14
1639644220000|2021-12-16 08:43:40|1979.43|1959.43|1979.62|1959.62|1979.62|1959.62|1979.28|1959.28|9
1639644230000|2021-12-16 08:43:50|1979.5|1959.5|1980.6|1960.6|1980.62|1960.62|1979.39|1959.39|24
1639644240000|2021-12-16 08:44:00|1980.64|1960.64|1981.36|1961.36|1981.36|1961.36|1980.54|1960.54|21
1639644250000|2021-12-16 08:44:10|1981.33|1961.33|1982.21|1962.21|1982.21|1962.21|1981.33|1961.33|7
1639644260000|2021-12-16 08:44:20|1982.5|1962.5|1982.5|1962.5|1982.5|1962.5|1982.5|1962.5|1
1639644270000|2021-12-16 08:44:30|1982.39|1962.39|1982.49|1962.49|1982.49|1962.49|1982.39|1962.39|2
1639644290000|2021-12-16 08:44:50|1982.36|1962.36|1982.44|1962.44|1982.59|1962.59|1981.7|1961.7|15
1639644300000|2021-12-16 08:45:00|1982.45|1962.45|1984.06|1964.06|1984.07|1964.07|1982.35|1962.35|21
1639644310000|2021-12-16 08:45:10|1984.08|1964.08|1984.34|1964.34|1984.51|1964.51|1984.07|1964.07|32
1639644320000|2021-12-16 08:45:20|1984.32|1964.32|1984.24|1964.24|1984.48|1964.48|1984.23|1964.23|19
1639644330000|2021-12-16 08:45:30|1984.14|1964.14|1983.51|1963.51|1984.22|1964.22|1983.47|1963.47|22
1639644340000|2021-12-16 08:45:40|1983.5|1963.5|1983.73|1963.73|1983.79|1963.79|1983.5|1963.5|23
1639644350000|2021-12-16 08:45:50|1983.72|1963.72|1984.27|1964.27|1984.27|1964.27|1983.72|1963.72|21
1639644360000|2021-12-16 08:46:00|1984.28|1964.28|1985.51|1965.51|1985.51|1965.51|1984.28|1964.28|10
1639644370000|2021-12-16 08:46:10|1985.66|1965.66|1986.5|1966.5|1986.81|1966.81|1985.5|1965.5|19
1639644380000|2021-12-16 08:46:20|1986.44|1966.44|1986.41|1966.41|1986.5|1966.5|1985.97|1965.97|7
1639644390000|2021-12-16 08:46:30|1986.29|1966.29|1984.89|1964.89|1986.29|1966.29|1984.5|1964.5|21
1639644400000|2021-12-16 08:46:40|1984.76|1964.76|1984.98|1964.98|1985.14|1965.14|1984.75|1964.75|29
1639644410000|2021-12-16 08:46:50|1985.03|1965.03|1984.57|1964.57|1985.03|1965.03|1984.57|1964.57|19
1639644420000|2021-12-16 08:47:00|1984.64|1964.64|1983.94|1963.94|1984.64|1964.64|1983.91|1963.91|20
1639644430000|2021-12-16 08:47:10|1983.92|1963.92|1983.97|1963.97|1984.04|1964.04|1983.55|1963.55|30
1639644440000|2021-12-16 08:47:20|1983.95|1963.95|1983.68|1963.68|1984.06|1964.06|1983.68|1963.68|33
1639644450000|2021-12-16 08:47:30|1983.67|1963.67|1983.41|1963.41|1983.79|1963.79|1983.36|1963.36|30
1639644460000|2021-12-16 08:47:40|1983.39|1963.39|1983.69|1963.69|1983.75|1963.75|1983.39|1963.39|30
1639644470000|2021-12-16 08:47:50|1983.65|1963.65|1983.58|1963.58|1983.65|1963.65|1983.57|1963.57|18
1639644480000|2021-12-16 08:48:00|1983.57|1963.57|1983.9|1963.9|1983.97|1963.97|1983.57|1963.57|19
1639644490000|2021-12-16 08:48:10|1984.53|1964.53|1985.13|1965.13|1985.38|1965.38|1984.46|1964.46|29
1639644500000|2021-12-16 08:48:20|1985.06|1965.06|1984.88|1964.88|1985.06|1965.06|1984.8|1964.8|18
1639644510000|2021-12-16 08:48:30|1984.89|1964.89|1984.82|1964.82|1984.98|1964.98|1984.77|1964.77|18
1639644520000|2021-12-16 08:48:40|1984.96|1964.96|1984.75|1964.75|1984.96|1964.96|1984.67|1964.67|16
1639644530000|2021-12-16 08:48:50|1984.76|1964.76|1984.78|1964.78|1984.8|1964.8|1984.7|1964.7|21
1639644540000|2021-12-16 08:49:00|1984.79|1964.79|1985.15|1965.15|1985.15|1965.15|1984.6|1964.6|19
1639644550000|2021-12-16 08:49:10|1985.42|1965.42|1985.63|1965.63|1985.95|1965.95|1985.42|1965.42|8
1639644560000|2021-12-16 08:49:20|1985.68|1965.68|1985.87|1965.87|1986.49|1966.49|1985.64|1965.64|14
1639644570000|2021-12-16 08:49:30|1985.93|1965.93|1984.84|1964.84|1986.27|1966.27|1984.72|1964.72|30
1639644580000|2021-12-16 08:49:40|1984.81|1964.81|1984.61|1964.61|1984.99|1964.99|1984.57|1964.57|25
1639644590000|2021-12-16 08:49:50|1984.6|1964.6|1984.63|1964.63|1984.66|1964.66|1984.57|1964.57|14
1639644600000|2021-12-16 08:50:00|1984.62|1964.62|1985.2|1965.2|1985.2|1965.2|1984.6|1964.6|12
1639644610000|2021-12-16 08:50:10|1985.41|1965.41|1985.53|1965.53|1986.29|1966.29|1985.41|1965.41|13
1639644620000|2021-12-16 08:50:20|1985.47|1965.47|1985.58|1965.58|1985.58|1965.58|1985.47|1965.47|4
1639644630000|2021-12-16 08:50:30|1985.68|1965.68|1985.66|1965.66|1985.68|1965.68|1985.55|1965.55|12
1639644640000|2021-12-16 08:50:40|1986.21|1966.21|1985.47|1965.47|1986.24|1966.24|1985.45|1965.45|13
1639644650000|2021-12-16 08:50:50|1985.49|1965.49|1985.56|1965.56|1986.15|1966.15|1985.46|1965.46|24
1639644660000|2021-12-16 08:51:00|1985.51|1965.51|1986.59|1966.59|1986.59|1966.59|1985.51|1965.51|19
1639644670000|2021-12-16 08:51:10|1986.58|1966.58|1986.56|1966.56|1986.59|1966.59|1986.56|1966.56|11
1639644680000|2021-12-16 08:51:20|1986.57|1966.57|1985.69|1965.69|1986.57|1966.57|1985.66|1965.66|18
1639644690000|2021-12-16 08:51:30|1985.67|1965.67|1985.67|1965.67|1985.7|1965.7|1985.6|1965.6|18
1639644700000|2021-12-16 08:51:40|1985.62|1965.62|1984.52|1964.52|1985.62|1965.62|1984.51|1964.51|28
1639644710000|2021-12-16 08:51:50|1984.56|1964.56|1983.58|1963.58|1984.56|1964.56|1983.53|1963.53|19
1639644720000|2021-12-16 08:52:00|1983.54|1963.54|1983.44|1963.44|1983.58|1963.58|1983.38|1963.38|17
1639644730000|2021-12-16 08:52:10|1983.47|1963.47|1982.46|1962.46|1983.52|1963.52|1982.32|1962.32|23
1639644740000|2021-12-16 08:52:20|1982.48|1962.48|1982.46|1962.46|1982.66|1962.66|1982.43|1962.43|20
1639644750000|2021-12-16 08:52:30|1982.62|1962.62|1982.52|1962.52|1982.62|1962.62|1982.43|1962.43|23
1639644760000|2021-12-16 08:52:40|1982.47|1962.47|1983.05|1963.05|1983.18|1963.18|1982.4|1962.4|34
1639644770000|2021-12-16 08:52:50|1983.1|1963.1|1983.01|1963.01|1983.19|1963.19|1983.01|1963.01|30
1639644780000|2021-12-16 08:53:00|1983.02|1963.02|1983.49|1963.49|1983.5|1963.5|1983.01|1963.01|20
1639644790000|2021-12-16 08:53:10|1983.45|1963.45|1983.48|1963.48|1983.5|1963.5|1983.43|1963.43|21
1639644800000|2021-12-16 08:53:20|1983.45|1963.45|1983.4|1963.4|1983.51|1963.51|1983.39|1963.39|21
1639644810000|2021-12-16 08:53:30|1983.46|1963.46|1983.64|1963.64|1983.64|1963.64|1983.36|1963.36|27
1639644820000|2021-12-16 08:53:40|1983.56|1963.56|1982.85|1962.85|1983.64|1963.64|1982.84|1962.84|25
1639644830000|2021-12-16 08:53:50|1982.8|1962.8|1982.76|1962.76|1982.96|1962.96|1982.75|1962.75|17
1639644840000|2021-12-16 08:54:00|1982.8|1962.8|1982.86|1962.86|1982.98|1962.98|1982.73|1962.73|24
1639644850000|2021-12-16 08:54:10|1982.79|1962.79|1983.48|1963.48|1983.48|1963.48|1982.62|1962.62|27
1639644860000|2021-12-16 08:54:20|1983.53|1963.53|1983.37|1963.37|1983.53|1963.53|1983.35|1963.35|14
1639644870000|2021-12-16 08:54:30|1983.4|1963.4|1983.4|1963.4|1983.43|1963.43|1983.4|1963.4|11
1639644880000|2021-12-16 08:54:40|1983.48|1963.48|1984.17|1964.17|1984.3|1964.3|1983.45|1963.45|17
1639644890000|2021-12-16 08:54:50|1984.29|1964.29|1984.19|1964.19|1984.29|1964.29|1984.19|1964.19|3
1639644900000|2021-12-16 08:55:00|1984.21|1964.21|1984.21|1964.21|1984.21|1964.21|1984.21|1964.21|1
1639644910000|2021-12-16 08:55:10|1984.28|1964.28|1984.28|1964.28|1984.28|1964.28|1984.28|1964.28|1
1639644920000|2021-12-16 08:55:20|1984.26|1964.26|1984.31|1964.31|1984.33|1964.33|1984.26|1964.26|3
1639644930000|2021-12-16 08:55:30|1984.35|1964.35|1984.26|1964.26|1984.36|1964.36|1984.15|1964.15|6
1639644940000|2021-12-16 08:55:40|1984.06|1964.06|1983.59|1963.59|1984.06|1964.06|1983.47|1963.47|17
1639644950000|2021-12-16 08:55:50|1983.58|1963.58|1982.61|1962.61|1983.59|1963.59|1982.57|1962.57|27
1639644960000|2021-12-16 08:56:00|1982.58|1962.58|1982.53|1962.53|1982.62|1962.62|1982.4|1962.4|25
1639644970000|2021-12-16 08:56:10|1982.5|1962.5|1982.38|1962.38|1982.53|1962.53|1982.37|1962.37|18
1639644980000|2021-12-16 08:56:20|1982.37|1962.37|1982.4|1962.4|1982.44|1962.44|1982.35|1962.35|26
1639644990000|2021-12-16 08:56:30|1982.39|1962.39|1983.24|1963.24|1983.24|1963.24|1982.36|1962.36|21
1639645000000|2021-12-16 08:56:40|1983.22|1963.22|1982.75|1962.75|1983.37|1963.37|1982.75|1962.75|25
1639645010000|2021-12-16 08:56:50|1982.73|1962.73|1982.43|1962.43|1982.93|1962.93|1982.43|1962.43|14
1639645020000|2021-12-16 08:57:00|1982.36|1962.36|1982.34|1962.34|1982.43|1962.43|1982.13|1962.13|25
1639645030000|2021-12-16 08:57:10|1982.15|1962.15|1981.67|1961.67|1982.34|1962.34|1981.67|1961.67|24
1639645040000|2021-12-16 08:57:20|1981.69|1961.69|1981.34|1961.34|1981.75|1961.75|1981.22|1961.22|19
1639645050000|2021-12-16 08:57:30|1981.25|1961.25|1981.37|1961.37|1981.37|1961.37|1980.77|1960.77|24
1639645060000|2021-12-16 08:57:40|1981.31|1961.31|1980.7|1960.7|1981.47|1961.47|1980.7|1960.7|9
1639645070000|2021-12-16 08:57:50|1980.75|1960.75|1980.57|1960.57|1980.78|1960.78|1980.57|1960.57|14
1639645080000|2021-12-16 08:58:00|1980.6|1960.6|1981.01|1961.01|1981.04|1961.04|1980.54|1960.54|24
1639645090000|2021-12-16 08:58:10|1980.99|1960.99|1981.38|1961.38|1981.39|1961.39|1980.94|1960.94|24
1639645100000|2021-12-16 08:58:20|1981.35|1961.35|1981.35|1961.35|1981.45|1961.45|1981.27|1961.27|19
1639645110000|2021-12-16 08:58:30|1981.37|1961.37|1981.36|1961.36|1981.47|1961.47|1981.28|1961.28|17
1639645120000|2021-12-16 08:58:40|1981.35|1961.35|1983.22|1963.22|1983.22|1963.22|1981.35|1961.35|19
1639645130000|2021-12-16 08:58:50|1983.05|1963.05|1983.47|1963.47|1983.51|1963.51|1983.05|1963.05|15
1639645140000|2021-12-16 08:59:00|1984.03|1964.03|1984.2|1964.2|1984.2|1964.2|1983.94|1963.94|4
1639645150000|2021-12-16 08:59:10|1984.23|1964.23|1984.51|1964.51|1984.56|1964.56|1984.1|1964.1|14
1639645160000|2021-12-16 08:59:20|1984.45|1964.45|1984.41|1964.41|1984.45|1964.45|1984.3|1964.3|5
1639645170000|2021-12-16 08:59:30|1984.39|1964.39|1983.08|1963.08|1984.39|1964.39|1982.97|1962.97|15
1639645180000|2021-12-16 08:59:40|1983.15|1963.15|1983.28|1963.28|1983.31|1963.31|1983.04|1963.04|26
1639645190000|2021-12-16 08:59:50|1983.29|1963.29|1983.63|1963.63|1983.64|1963.64|1983.28|1963.28|11
1639645200000|2021-12-16 09:00:00|1983.6|1963.6|1983.31|1963.31|1983.68|1963.68|1983.3|1963.3|20
1639645210000|2021-12-16 09:00:10|1983.32|1963.32|1983.42|1963.42|1983.89|1963.89|1983.31|1963.31|21
1639645220000|2021-12-16 09:00:20|1983.78|1963.78|1984.43|1964.43|1984.57|1964.57|1983.78|1963.78|16
1639645230000|2021-12-16 09:00:30|1984.52|1964.52|1984.34|1964.34|1984.53|1964.53|1983.82|1963.82|16
1639645240000|2021-12-16 09:00:40|1983.53|1963.53|1982.9|1962.9|1983.66|1963.66|1982.74|1962.74|23
1639645250000|2021-12-16 09:00:50|1982.89|1962.89|1982.14|1962.14|1983.17|1963.17|1982.04|1962.04|32
1639645260000|2021-12-16 09:01:00|1982.15|1962.15|1982.15|1962.15|1982.22|1962.22|1982.09|1962.09|23
1639645270000|2021-12-16 09:01:10|1982.12|1962.12|1982.23|1962.23|1982.31|1962.31|1982.12|1962.12|31
1639645280000|2021-12-16 09:01:20|1982.28|1962.28|1982.66|1962.66|1982.66|1962.66|1982.07|1962.07|11
1639645290000|2021-12-16 09:01:30|1983.08|1963.08|1983.08|1963.08|1983.08|1963.08|1983.08|1963.08|1
1639645300000|2021-12-16 09:01:40|1983.33|1963.33|1983.51|1963.51|1983.51|1963.51|1983.33|1963.33|8
1639645310000|2021-12-16 09:01:50|1983.35|1963.35|1984.06|1964.06|1984.08|1964.08|1983.35|1963.35|9
1639645320000|2021-12-16 09:02:00|1983.94|1963.94|1983.98|1963.98|1984.04|1964.04|1983.94|1963.94|4
1639645330000|2021-12-16 09:02:10|1984.18|1964.18|1984.18|1964.18|1984.18|1964.18|1984.18|1964.18|1
1639645340000|2021-12-16 09:02:20|1984.37|1964.37|1984.37|1964.37|1984.37|1964.37|1984.37|1964.37|1
1639645350000|2021-12-16 09:02:30|1984.51|1964.51|1985|1965|1985.3|1965.3|1984.51|1964.51|13
1639645360000|2021-12-16 09:02:40|1985.04|1965.04|1985.25|1965.25|1985.37|1965.37|1985.04|1965.04|7
1639645370000|2021-12-16 09:02:50|1985.27|1965.27|1985.27|1965.27|1985.27|1965.27|1985.27|1965.27|1
1639645380000|2021-12-16 09:03:00|1985.33|1965.33|1985.47|1965.47|1985.59|1965.59|1985.27|1965.27|11
1639645390000|2021-12-16 09:03:10|1985.46|1965.46|1985.49|1965.49|1985.49|1965.49|1985.46|1965.46|3
1639645400000|2021-12-16 09:03:20|1985.63|1965.63|1985.61|1965.61|1985.63|1965.63|1985.61|1965.61|2
1639645410000|2021-12-16 09:03:30|1985.63|1965.63|1985.85|1965.85|1986.3|1966.3|1985.63|1965.63|21
1639645420000|2021-12-16 09:03:40|1985.87|1965.87|1985.91|1965.91|1986.02|1966.02|1985.82|1965.82|24
1639645430000|2021-12-16 09:03:50|1985.82|1965.82|1985.28|1965.28|1985.88|1965.88|1985.14|1965.14|21
1639645440000|2021-12-16 09:04:00|1985.17|1965.17|1985.31|1965.31|1985.32|1965.32|1984.99|1964.99|21
1639645450000|2021-12-16 09:04:10|1985.32|1965.32|1985.33|1965.33|1985.52|1965.52|1985.19|1965.19|26
1639645460000|2021-12-16 09:04:20|1985.36|1965.36|1986.36|1966.36|1986.53|1966.53|1985.36|1965.36|22
1639645470000|2021-12-16 09:04:30|1986.4|1966.4|1986.42|1966.42|1986.47|1966.47|1986.4|1966.4|10
1639645480000|2021-12-16 09:04:40|1986.43|1966.43|1987.92|1967.92|1988.06|1968.06|1986.28|1966.28|19
1639645490000|2021-12-16 09:04:50|1988.37|1968.37|1988.44|1968.44|1988.44|1968.44|1988.34|1968.34|4
1639645500000|2021-12-16 09:05:00|1988.45|1968.45|1988.43|1968.43|1988.45|1968.45|1988.38|1968.38|4
1639645510000|2021-12-16 09:05:10|1988.44|1968.44|1989.65|1969.65|1989.66|1969.66|1988.44|1968.44|17
1639645520000|2021-12-16 09:05:20|1989.67|1969.67|1989.75|1969.75|1989.82|1969.82|1989.57|1969.57|5
1639645540000|2021-12-16 09:05:40|1989.77|1969.77|1990.3|1970.3|1990.43|1970.43|1989.73|1969.73|6
1639645550000|2021-12-16 09:05:50|1990.26|1970.26|1989.78|1969.78|1990.5|1970.5|1989.74|1969.74|17
1639645560000|2021-12-16 09:06:00|1989.77|1969.77|1989.68|1969.68|1990.25|1970.25|1989.62|1969.62|21
1639645570000|2021-12-16 09:06:10|1989.65|1969.65|1989.6|1969.6|1989.72|1969.72|1989.6|1969.6|13
1639645580000|2021-12-16 09:06:20|1989.55|1969.55|1987.85|1967.85|1989.55|1969.55|1987.83|1967.83|21
1639645590000|2021-12-16 09:06:30|1987.6|1967.6|1987.63|1967.63|1987.93|1967.93|1987.6|1967.6|25
1639645600000|2021-12-16 09:06:40|1987.61|1967.61|1987.67|1967.67|1987.83|1967.83|1987.61|1967.61|6
1639645610000|2021-12-16 09:06:50|1987.83|1967.83|1987.67|1967.67|1987.83|1967.83|1987.67|1967.67|2
1639645620000|2021-12-16 09:07:00|1987.71|1967.71|1987.71|1967.71|1987.71|1967.71|1987.71|1967.71|1
1639645630000|2021-12-16 09:07:10|1987.75|1967.75|1987.71|1967.71|1987.75|1967.75|1987.71|1967.71|2
1639645640000|2021-12-16 09:07:20|1987.7|1967.7|1987.52|1967.52|1987.73|1967.73|1987.48|1967.48|8
1639645650000|2021-12-16 09:07:30|1987.49|1967.49|1987.68|1967.68|1987.68|1967.68|1987.42|1967.42|30
1639645660000|2021-12-16 09:07:40|1987.66|1967.66|1987.81|1967.81|1987.83|1967.83|1987.65|1967.65|22
1639645670000|2021-12-16 09:07:50|1987.8|1967.8|1987.65|1967.65|1987.83|1967.83|1987.65|1967.65|14
1639645680000|2021-12-16 09:08:00|1987.55|1967.55|1987.49|1967.49|1987.65|1967.65|1987.46|1967.46|6
1639645690000|2021-12-16 09:08:10|1987.41|1967.41|1987.45|1967.45|1987.45|1967.45|1987.41|1967.41|2
1639645700000|2021-12-16 09:08:20|1987.58|1967.58|1987.77|1967.77|1987.83|1967.83|1987.47|1967.47|14
1639645710000|2021-12-16 09:08:30|1987.75|1967.75|1987.97|1967.97|1987.97|1967.97|1987.65|1967.65|7
1639645720000|2021-12-16 09:08:40|1987.93|1967.93|1987.73|1967.73|1988.29|1968.29|1987.72|1967.72|11
1639645730000|2021-12-16 09:08:50|1987.66|1967.66|1987.33|1967.33|1987.66|1967.66|1987.33|1967.33|4
1639645740000|2021-12-16 09:09:00|1987.24|1967.24|1985.48|1965.48|1987.24|1967.24|1985.48|1965.48|17
1639645760000|2021-12-16 09:09:20|1985.5|1965.5|1985.44|1965.44|1985.5|1965.5|1985.44|1965.44|3
1639645770000|2021-12-16 09:09:30|1985.43|1965.43|1985.29|1965.29|1985.43|1965.43|1985.26|1965.26|4
1639645780000|2021-12-16 09:09:40|1985.31|1965.31|1986.99|1966.99|1986.99|1966.99|1985.21|1965.21|11
1639645790000|2021-12-16 09:09:50|1987.1|1967.1|1986.09|1966.09|1987.1|1967.1|1986.08|1966.08|18
1639645800000|2021-12-16 09:10:00|1986.03|1966.03|1985.82|1965.82|1986.06|1966.06|1985.7|1965.7|22
1639645810000|2021-12-16 09:10:10|1985.91|1965.91|1986.15|1966.15|1986.23|1966.23|1985.91|1965.91|7
1639645820000|2021-12-16 09:10:20|1986.23|1966.23|1986.39|1966.39|1986.39|1966.39|1986.02|1966.02|26
1639645830000|2021-12-16 09:10:30|1986.42|1966.42|1986.91|1966.91|1986.95|1966.95|1986.42|1966.42|9
1639645840000|2021-12-16 09:10:40|1986.96|1966.96|1987.58|1967.58|1987.94|1967.94|1986.95|1966.95|8
1639645850000|2021-12-16 09:10:50|1987.45|1967.45|1986.92|1966.92|1987.45|1967.45|1986.84|1966.84|10
1639645860000|2021-12-16 09:11:00|1986.87|1966.87|1986.74|1966.74|1986.87|1966.87|1986.74|1966.74|8
1639645870000|2021-12-16 09:11:10|1986.75|1966.75|1986.65|1966.65|1986.75|1966.75|1986.65|1966.65|10
1639645880000|2021-12-16 09:11:20|1986.7|1966.7|1986.14|1966.14|1986.7|1966.7|1986.1|1966.1|21
1639645890000|2021-12-16 09:11:30|1986.15|1966.15|1986.33|1966.33|1986.41|1966.41|1986.08|1966.08|27
1639645900000|2021-12-16 09:11:40|1986.38|1966.38|1986.34|1966.34|1986.39|1966.39|1986.29|1966.29|19
1639645910000|2021-12-16 09:11:50|1986.35|1966.35|1986.34|1966.34|1986.43|1966.43|1986.3|1966.3|15
1639645920000|2021-12-16 09:12:00|1986.36|1966.36|1986.46|1966.46|1986.49|1966.49|1986.23|1966.23|27
1639645930000|2021-12-16 09:12:10|1986.47|1966.47|1986.09|1966.09|1986.47|1966.47|1986.09|1966.09|12
1639645940000|2021-12-16 09:12:20|1986.21|1966.21|1986.07|1966.07|1986.21|1966.21|1986.04|1966.04|12
1639645950000|2021-12-16 09:12:30|1986.04|1966.04|1986.01|1966.01|1986.18|1966.18|1986.01|1966.01|18
1639645960000|2021-12-16 09:12:40|1986.02|1966.02|1986.08|1966.08|1986.25|1966.25|1985.85|1965.85|16
1639645970000|2021-12-16 09:12:50|1985.94|1965.94|1985.65|1965.65|1985.94|1965.94|1985.64|1965.64|20
1639645980000|2021-12-16 09:13:00|1985.48|1965.48|1985.28|1965.28|1985.62|1965.62|1985.18|1965.18|28
1639645990000|2021-12-16 09:13:10|1985.05|1965.05|1983.72|1963.72|1985.05|1965.05|1983.62|1963.62|24
1639646000000|2021-12-16 09:13:20|1983.71|1963.71|1983.62|1963.62|1983.96|1963.96|1983.54|1963.54|21
1639646010000|2021-12-16 09:13:30|1983.57|1963.57|1982.73|1962.73|1983.57|1963.57|1982.73|1962.73|9
1639646020000|2021-12-16 09:13:40|1982.71|1962.71|1982.51|1962.51|1982.71|1962.71|1982.49|1962.49|22
1639646030000|2021-12-16 09:13:50|1982.49|1962.49|1984.19|1964.19|1984.4|1964.4|1982.21|1962.21|35
1639646040000|2021-12-16 09:14:00|1984.17|1964.17|1984.32|1964.32|1984.43|1964.43|1984.1|1964.1|27
1639646050000|2021-12-16 09:14:10|1984.38|1964.38|1984.28|1964.28|1984.38|1964.38|1984.25|1964.25|30
1639646060000|2021-12-16 09:14:20|1984.27|1964.27|1983.84|1963.84|1984.37|1964.37|1983.57|1963.57|27
1639646070000|2021-12-16 09:14:30|1983.8|1963.8|1983.92|1963.92|1984.03|1964.03|1983.65|1963.65|22
1639646080000|2021-12-16 09:14:40|1983.9|1963.9|1983.77|1963.77|1984.07|1964.07|1983.57|1963.57|23
1639646090000|2021-12-16 09:14:50|1983.75|1963.75|1983.65|1963.65|1983.85|1963.85|1983.5|1963.5|11
1639646100000|2021-12-16 09:15:00|1983.79|1963.79|1983.5|1963.5|1983.79|1963.79|1983.5|1963.5|7
1639646110000|2021-12-16 09:15:10|1983.51|1963.51|1984.38|1964.38|1984.38|1964.38|1983.51|1963.51|13
1639646120000|2021-12-16 09:15:20|1984.4|1964.4|1984.5|1964.5|1984.76|1964.76|1984.28|1964.28|19
1639646130000|2021-12-16 09:15:30|1984.76|1964.76|1984.51|1964.51|1984.76|1964.76|1984.51|1964.51|4
1639646140000|2021-12-16 09:15:40|1984.5|1964.5|1984.5|1964.5|1984.5|1964.5|1984.5|1964.5|1
1639646190000|2021-12-16 09:16:30|1984.24|1964.24|1983.53|1963.53|1984.24|1964.24|1983.5|1963.5|12
1639646200000|2021-12-16 09:16:40|1983.65|1963.65|1983.53|1963.53|1983.65|1963.65|1983.5|1963.5|13
1639646210000|2021-12-16 09:16:50|1983.56|1963.56|1983.53|1963.53|1983.56|1963.56|1983.53|1963.53|4
1639646230000|2021-12-16 09:17:10|1983.44|1963.44|1983.45|1963.45|1983.5|1963.5|1983.44|1963.44|3
1639646240000|2021-12-16 09:17:20|1983.5|1963.5|1983.44|1963.44|1983.5|1963.5|1983.44|1963.44|2
1639646250000|2021-12-16 09:17:30|1983.45|1963.45|1985.01|1965.01|1985.01|1965.01|1983.45|1963.45|7
1639646260000|2021-12-16 09:17:40|1984.93|1964.93|1985.29|1965.29|1985.39|1965.39|1984.91|1964.91|6
1639646270000|2021-12-16 09:17:50|1985.61|1965.61|1985.4|1965.4|1985.85|1965.85|1985.4|1965.4|12
1639646280000|2021-12-16 09:18:00|1985.43|1965.43|1985.4|1965.4|1985.43|1965.43|1985.4|1965.4|2
1639646290000|2021-12-16 09:18:10|1985.41|1965.41|1986.17|1966.17|1986.23|1966.23|1985.03|1965.03|27
1639646310000|2021-12-16 09:18:30|1986.18|1966.18|1986.41|1966.41|1986.41|1966.41|1986.13|1966.13|6
1639646330000|2021-12-16 09:18:50|1986.39|1966.39|1986.31|1966.31|1986.48|1966.48|1985.54|1965.54|12
1639646340000|2021-12-16 09:19:00|1985.82|1965.82|1984.5|1964.5|1985.82|1965.82|1984.5|1964.5|28
1639646350000|2021-12-16 09:19:10|1984.58|1964.58|1984.55|1964.55|1984.87|1964.87|1984.5|1964.5|18
1639646360000|2021-12-16 09:19:20|1984.5|1964.5|1984.5|1964.5|1984.5|1964.5|1984.5|1964.5|1
1639646370000|2021-12-16 09:19:30|1984.62|1964.62|1984.41|1964.41|1984.62|1964.62|1984.41|1964.41|6
1639646380000|2021-12-16 09:19:40|1984.45|1964.45|1984.5|1964.5|1984.5|1964.5|1984.45|1964.45|2
1639646390000|2021-12-16 09:19:50|1984.46|1964.46|1984.44|1964.44|1984.46|1964.46|1984.44|1964.44|2
1639646400000|2021-12-16 09:20:00|1984.46|1964.46|1985.31|1965.31|1985.31|1965.31|1984.44|1964.44|15
1639646410000|2021-12-16 09:20:10|1985.43|1965.43|1986.84|1966.84|1986.84|1966.84|1985.43|1965.43|9
1639646420000|2021-12-16 09:20:20|1986.54|1966.54|1986.61|1966.61|1986.61|1966.61|1986.54|1966.54|2
1639646430000|2021-12-16 09:20:30|1986.6|1966.6|1986.6|1966.6|1986.6|1966.6|1986.6|1966.6|1
1639646450000|2021-12-16 09:20:50|1986.64|1966.64|1987.86|1967.86|1987.86|1967.86|1986.64|1966.64|12
1639646460000|2021-12-16 09:21:00|1987.69|1967.69|1986.81|1966.81|1987.69|1967.69|1986.38|1966.38|25
1639646470000|2021-12-16 09:21:10|1986.84|1966.84|1986.66|1966.66|1987.04|1967.04|1986.59|1966.59|27
1639646480000|2021-12-16 09:21:20|1986.69|1966.69|1987.21|1967.21|1987.22|1967.22|1986.69|1966.69|32
1639646490000|2021-12-16 09:21:30|1987.33|1967.33|1987.24|1967.24|1987.4|1967.4|1987.1|1967.1|27
1639646500000|2021-12-16 09:21:40|1987.23|1967.23|1985.55|1965.55|1987.25|1967.25|1985.55|1965.55|28
1639646510000|2021-12-16 09:21:50|1985.6|1965.6|1984.95|1964.95|1985.6|1965.6|1984.95|1964.95|13
1639646520000|2021-12-16 09:22:00|1984.77|1964.77|1984.77|1964.77|1984.77|1964.77|1984.77|1964.77|1
1639646530000|2021-12-16 09:22:10|1984.66|1964.66|1984.56|1964.56|1985.52|1965.52|1984.56|1964.56|15
1639646540000|2021-12-16 09:22:20|1984.5|1964.5|1984.59|1964.59|1984.66|1964.66|1984.44|1964.44|26
1639646550000|2021-12-16 09:22:30|1984.61|1964.61|1984.56|1964.56|1984.64|1964.64|1984.53|1964.53|21
1639646560000|2021-12-16 09:22:40|1984.54|1964.54|1984.44|1964.44|1984.58|1964.58|1984.43|1964.43|25
1639646570000|2021-12-16 09:22:50|1984.46|1964.46|1984.51|1964.51|1984.53|1964.53|1984.45|1964.45|19
1639646580000|2021-12-16 09:23:00|1984.5|1964.5|1984.06|1964.06|1984.62|1964.62|1984.06|1964.06|12
1639646600000|2021-12-16 09:23:20|1983.89|1963.89|1983.65|1963.65|1983.89|1963.89|1983.65|1963.65|2
1639646630000|2021-12-16 09:23:50|1983.55|1963.55|1983.55|1963.55|1983.55|1963.55|1983.55|1963.55|1
1639646640000|2021-12-16 09:24:00|1983.57|1963.57|1983.42|1963.42|1983.63|1963.63|1983.42|1963.42|5
1639646670000|2021-12-16 09:24:30|1983.4|1963.4|1983.26|1963.26|1983.46|1963.46|1983.26|1963.26|12
1639646680000|2021-12-16 09:24:40|1983.24|1963.24|1983.45|1963.45|1983.45|1963.45|1983.24|1963.24|18
1639646690000|2021-12-16 09:24:50|1983.46|1963.46|1983.16|1963.16|1983.46|1963.46|1983.11|1963.11|13
1639646700000|2021-12-16 09:25:00|1983.15|1963.15|1982.89|1962.89|1983.15|1963.15|1982.82|1962.82|9
1639646710000|2021-12-16 09:25:10|1983.33|1963.33|1983.99|1963.99|1983.99|1963.99|1983.33|1963.33|8
1639646730000|2021-12-16 09:25:30|1983.89|1963.89|1984.94|1964.94|1985.17|1965.17|1983.89|1963.89|12
1639646740000|2021-12-16 09:25:40|1985.01|1965.01|1985.11|1965.11|1985.19|1965.19|1985.01|1965.01|8
1639646750000|2021-12-16 09:25:50|1985.09|1965.09|1985.11|1965.11|1985.11|1965.11|1985.09|1965.09|4
1639646760000|2021-12-16 09:26:00|1985.05|1965.05|1985.15|1965.15|1985.15|1965.15|1985.05|1965.05|3
1639646770000|2021-12-16 09:26:10|1985.14|1965.14|1985.31|1965.31|1985.31|1965.31|1985.14|1965.14|3
1639646780000|2021-12-16 09:26:20|1985.22|1965.22|1985.18|1965.18|1985.48|1965.48|1985.18|1965.18|5
1639646790000|2021-12-16 09:26:30|1985.19|1965.19|1983.61|1963.61|1985.28|1965.28|1983.55|1963.55|18
1639646800000|2021-12-16 09:26:40|1983.6|1963.6|1983.61|1963.61|1983.84|1963.84|1983.57|1963.57|23
1639646810000|2021-12-16 09:26:50|1983.66|1963.66|1983.64|1963.64|1983.71|1963.71|1983.61|1963.61|23
1639646820000|2021-12-16 09:27:00|1983.62|1963.62|1983.58|1963.58|1983.69|1963.69|1983.46|1963.46|18
1639646830000|2021-12-16 09:27:10|1983.55|1963.55|1985.13|1965.13|1985.13|1965.13|1983.55|1963.55|16
1639646840000|2021-12-16 09:27:20|1985.05|1965.05|1984.94|1964.94|1985.2|1965.2|1984.94|1964.94|10
1639646860000|2021-12-16 09:27:40|1984.91|1964.91|1985|1965|1985.08|1965.08|1984.62|1964.62|19
1639646870000|2021-12-16 09:27:50|1984.98|1964.98|1985|1965|1985.02|1965.02|1984.97|1964.97|5
1639646880000|2021-12-16 09:28:00|1984.98|1964.98|1985.48|1965.48|1985.51|1965.51|1984.98|1964.98|17
1639646890000|2021-12-16 09:28:10|1985.49|1965.49|1985.53|1965.53|1985.53|1965.53|1985.42|1965.42|9
1639646900000|2021-12-16 09:28:20|1985.55|1965.55|1985.55|1965.55|1985.55|1965.55|1985.55|1965.55|1
1639646910000|2021-12-16 09:28:30|1985.7|1965.7|1985.7|1965.7|1985.78|1965.78|1985.7|1965.7|3
1639646920000|2021-12-16 09:28:40|1985.69|1965.69|1985.47|1965.47|1985.69|1965.69|1985.45|1965.45|11
1639646930000|2021-12-16 09:28:50|1985.46|1965.46|1985.5|1965.5|1985.55|1965.55|1985.46|1965.46|13
1639646940000|2021-12-16 09:29:00|1985.51|1965.51|1984.78|1964.78|1985.51|1965.51|1984.63|1964.63|21
1639646950000|2021-12-16 09:29:10|1984.76|1964.76|1984.45|1964.45|1984.78|1964.78|1984.41|1964.41|14
1639646960000|2021-12-16 09:29:20|1984.48|1964.48|1984.27|1964.27|1984.48|1964.48|1983.56|1963.56|20
1639646970000|2021-12-16 09:29:30|1984.29|1964.29|1984.28|1964.28|1984.37|1964.37|1984.24|1964.24|19
1639646980000|2021-12-16 09:29:40|1984.32|1964.32|1985.6|1965.6|1985.6|1965.6|1984.32|1964.32|13
1639646990000|2021-12-16 09:29:50|1985.61|1965.61|1985.87|1965.87|1985.87|1965.87|1985.61|1965.61|5
1639647000000|2021-12-16 09:30:00|1985.94|1965.94|1985.94|1965.94|1985.94|1965.94|1985.94|1965.94|1
1639647010000|2021-12-16 09:30:10|1986.27|1966.27|1986.33|1966.33|1986.34|1966.34|1986.27|1966.27|3
1639647020000|2021-12-16 09:30:20|1986.34|1966.34|1986.2|1966.2|1986.34|1966.34|1986.13|1966.13|7
1639647030000|2021-12-16 09:30:30|1986.13|1966.13|1986.69|1966.69|1986.69|1966.69|1986.13|1966.13|5
1639647040000|2021-12-16 09:30:40|1986.7|1966.7|1987.41|1967.41|1987.41|1967.41|1986.7|1966.7|18
1639647050000|2021-12-16 09:30:50|1987.44|1967.44|1987.56|1967.56|1987.56|1967.56|1987.44|1967.44|3
1639647060000|2021-12-16 09:31:00|1987.4|1967.4|1986.76|1966.76|1987.56|1967.56|1986.73|1966.73|16
1639647070000|2021-12-16 09:31:10|1986.73|1966.73|1987.13|1967.13|1987.18|1967.18|1986.62|1966.62|23
1639647080000|2021-12-16 09:31:20|1987.06|1967.06|1986.95|1966.95|1987.25|1967.25|1986.95|1966.95|11
1639647090000|2021-12-16 09:31:30|1986.97|1966.97|1986.13|1966.13|1986.97|1966.97|1986.09|1966.09|24
1639647100000|2021-12-16 09:31:40|1986.12|1966.12|1986.37|1966.37|1986.46|1966.46|1986.12|1966.12|18
1639647110000|2021-12-16 09:31:50|1986.38|1966.38|1986.31|1966.31|1986.48|1966.48|1986.29|1966.29|20
1639647120000|2021-12-16 09:32:00|1986.29|1966.29|1986.2|1966.2|1986.37|1966.37|1986.16|1966.16|20
1639647130000|2021-12-16 09:32:10|1986.21|1966.21|1985.95|1965.95|1986.24|1966.24|1985.95|1965.95|14
1639647140000|2021-12-16 09:32:20|1986.06|1966.06|1986.16|1966.16|1986.3|1966.3|1986.06|1966.06|21
1639647150000|2021-12-16 09:32:30|1986.21|1966.21|1986.19|1966.19|1986.3|1966.3|1986.19|1966.19|9
1639647160000|2021-12-16 09:32:40|1986.18|1966.18|1986.37|1966.37|1986.38|1966.38|1986.17|1966.17|16
1639647170000|2021-12-16 09:32:50|1986.38|1966.38|1986.58|1966.58|1986.89|1966.89|1986.38|1966.38|14
1639647180000|2021-12-16 09:33:00|1986.7|1966.7|1986.62|1966.62|1986.7|1966.7|1986.57|1966.57|16
1639647190000|2021-12-16 09:33:10|1986.59|1966.59|1987.1|1967.1|1987.1|1967.1|1986.59|1966.59|7
1639647200000|2021-12-16 09:33:20|1987.11|1967.11|1987.13|1967.13|1987.13|1967.13|1986.91|1966.91|19
1639647210000|2021-12-16 09:33:30|1987.06|1967.06|1987.11|1967.11|1987.13|1967.13|1987.06|1967.06|9
1639647220000|2021-12-16 09:33:40|1987.13|1967.13|1986.3|1966.3|1987.13|1967.13|1986.29|1966.29|12
1639647230000|2021-12-16 09:33:50|1986.31|1966.31|1986.38|1966.38|1986.38|1966.38|1986.26|1966.26|8
1639647240000|2021-12-16 09:34:00|1986.39|1966.39|1986.41|1966.41|1986.59|1966.59|1986.35|1966.35|25
1639647250000|2021-12-16 09:34:10|1986.94|1966.94|1987.26|1967.26|1987.26|1967.26|1986.83|1966.83|20
1639647260000|2021-12-16 09:34:20|1987.22|1967.22|1986.94|1966.94|1987.22|1967.22|1986.94|1966.94|9
1639647270000|2021-12-16 09:34:30|1986.96|1966.96|1987.28|1967.28|1987.28|1967.28|1986.92|1966.92|8
1639647280000|2021-12-16 09:34:40|1987.29|1967.29|1987.4|1967.4|1987.49|1967.49|1987.29|1967.29|9
1639647290000|2021-12-16 09:34:50|1987.42|1967.42|1987.47|1967.47|1987.48|1967.48|1987.38|1967.38|9
1639647300000|2021-12-16 09:35:00|1987.43|1967.43|1987.35|1967.35|1987.44|1967.44|1987.3|1967.3|10
1639647310000|2021-12-16 09:35:10|1987.36|1967.36|1987.52|1967.52|1987.53|1967.53|1987.36|1967.36|8
1639647320000|2021-12-16 09:35:20|1987.53|1967.53|1988.12|1968.12|1988.12|1968.12|1987.53|1967.53|5
1639647330000|2021-12-16 09:35:30|1988|1968|1987.43|1967.43|1988.05|1968.05|1987.43|1967.43|13
1639647340000|2021-12-16 09:35:40|1987.4|1967.4|1986.75|1966.75|1987.4|1967.4|1986.75|1966.75|5
1639647350000|2021-12-16 09:35:50|1986.71|1966.71|1986.52|1966.52|1986.71|1966.71|1986.47|1966.47|13
1639647360000|2021-12-16 09:36:00|1986.58|1966.58|1986.64|1966.64|1986.7|1966.7|1986.5|1966.5|14
1639647370000|2021-12-16 09:36:10|1986.63|1966.63|1986.26|1966.26|1986.63|1966.63|1986.08|1966.08|18
1639647380000|2021-12-16 09:36:20|1986.21|1966.21|1986.35|1966.35|1986.35|1966.35|1986.02|1966.02|6
1639647390000|2021-12-16 09:36:30|1986.14|1966.14|1986.28|1966.28|1986.37|1966.37|1985.94|1965.94|13
1639647400000|2021-12-16 09:36:40|1986.04|1966.04|1985.61|1965.61|1986.34|1966.34|1985.5|1965.5|5
1639647410000|2021-12-16 09:36:50|1985.43|1965.43|1985.43|1965.43|1985.43|1965.43|1985.43|1965.43|1
1639647420000|2021-12-16 09:37:00|1985.5|1965.5|1985.45|1965.45|1985.5|1965.5|1985.45|1965.45|4
1639647430000|2021-12-16 09:37:10|1985.12|1965.12|1985.22|1965.22|1985.25|1965.25|1985.12|1965.12|8
1639647440000|2021-12-16 09:37:20|1985.23|1965.23|1985.22|1965.22|1985.24|1965.24|1985.14|1965.14|12
1639647450000|2021-12-16 09:37:30|1985.23|1965.23|1985.21|1965.21|1985.23|1965.23|1985.13|1965.13|17
1639647460000|2021-12-16 09:37:40|1985.2|1965.2|1985.87|1965.87|1985.87|1965.87|1985.2|1965.2|11
1639647470000|2021-12-16 09:37:50|1986.08|1966.08|1986.35|1966.35|1986.35|1966.35|1986.08|1966.08|13
1639647480000|2021-12-16 09:38:00|1986.34|1966.34|1986.53|1966.53|1986.54|1966.54|1986.34|1966.34|5
1639647490000|2021-12-16 09:38:10|1986.51|1966.51|1986.07|1966.07|1986.51|1966.51|1986.04|1966.04|14
1639647500000|2021-12-16 09:38:20|1986.08|1966.08|1986.05|1966.05|1986.08|1966.08|1986.02|1966.02|6
1639647510000|2021-12-16 09:38:30|1986.22|1966.22|1986.21|1966.21|1986.3|1966.3|1986.15|1966.15|13
1639647520000|2021-12-16 09:38:40|1986.24|1966.24|1986.19|1966.19|1986.35|1966.35|1986.19|1966.19|11
1639647530000|2021-12-16 09:38:50|1986.23|1966.23|1986.32|1966.32|1986.37|1966.37|1986.2|1966.2|14
1639647540000|2021-12-16 09:39:00|1986.34|1966.34|1986.28|1966.28|1986.34|1966.34|1986.25|1966.25|10
1639647550000|2021-12-16 09:39:10|1986.29|1966.29|1986.66|1966.66|1986.66|1966.66|1986.28|1966.28|16
1639647560000|2021-12-16 09:39:20|1986.68|1966.68|1986.76|1966.76|1986.79|1966.79|1986.65|1966.65|8
1639647570000|2021-12-16 09:39:30|1986.77|1966.77|1986.94|1966.94|1986.96|1966.96|1986.71|1966.71|18
1639647580000|2021-12-16 09:39:40|1986.96|1966.96|1987.24|1967.24|1987.27|1967.27|1986.92|1966.92|14
1639647590000|2021-12-16 09:39:50|1987.26|1967.26|1987.22|1967.22|1987.31|1967.31|1987.22|1967.22|12
1639647600000|2021-12-16 09:40:00|1987.16|1967.16|1987.16|1967.16|1987.19|1967.19|1987.15|1967.15|12
1639647610000|2021-12-16 09:40:10|1987.15|1967.15|1987.19|1967.19|1987.19|1967.19|1987.15|1967.15|16
1639647620000|2021-12-16 09:40:20|1987.24|1967.24|1987.16|1967.16|1987.24|1967.24|1987.15|1967.15|6
1639647630000|2021-12-16 09:40:30|1987.48|1967.48|1987.72|1967.72|1987.72|1967.72|1987.36|1967.36|10
1639647640000|2021-12-16 09:40:40|1987.74|1967.74|1988.24|1968.24|1988.24|1968.24|1987.74|1967.74|9
1639647650000|2021-12-16 09:40:50|1989.09|1969.09|1988.26|1968.26|1989.11|1969.11|1988.26|1968.26|4
1639647660000|2021-12-16 09:41:00|1988.5|1968.5|1987.33|1967.33|1988.94|1968.94|1987.33|1967.33|11
1639647670000|2021-12-16 09:41:10|1987.45|1967.45|1987.67|1967.67|1987.82|1967.82|1987.33|1967.33|20
1639647680000|2021-12-16 09:41:20|1987.65|1967.65|1987.74|1967.74|1987.88|1967.88|1987.5|1967.5|9
1639647690000|2021-12-16 09:41:30|1987.76|1967.76|1987.77|1967.77|1987.94|1967.94|1987.56|1967.56|18
1639647700000|2021-12-16 09:41:40|1987.82|1967.82|1988.58|1968.58|1988.58|1968.58|1987.68|1967.68|25
1639647710000|2021-12-16 09:41:50|1988.56|1968.56|1989.18|1969.18|1989.19|1969.19|1988.35|1968.35|27
1639647720000|2021-12-16 09:42:00|1989.2|1969.2|1989.92|1969.92|1989.92|1969.92|1989.2|1969.2|16
1639647730000|2021-12-16 09:42:10|1989.91|1969.91|1989.56|1969.56|1989.91|1969.91|1989.56|1969.56|6
1639647740000|2021-12-16 09:42:20|1989.57|1969.57|1989.57|1969.57|1989.57|1969.57|1989.51|1969.51|5
1639647750000|2021-12-16 09:42:30|1989.59|1969.59|1990.78|1970.78|1990.78|1970.78|1989.59|1969.59|9
1639647760000|2021-12-16 09:42:40|1990.87|1970.87|1991.33|1971.33|1991.66|1971.66|1990.7|1970.7|27
1639647770000|2021-12-16 09:42:50|1991.29|1971.29|1990.58|1970.58|1991.59|1971.59|1990.57|1970.57|27
1639647780000|2021-12-16 09:43:00|1990.54|1970.54|1989.83|1969.83|1990.71|1970.71|1989.83|1969.83|24
1639647790000|2021-12-16 09:43:10|1989.74|1969.74|1989.66|1969.66|1989.85|1969.85|1989.59|1969.59|19
1639647800000|2021-12-16 09:43:20|1989.59|1969.59|1990.16|1970.16|1990.26|1970.26|1989.56|1969.56|16
1639647810000|2021-12-16 09:43:30|1990.31|1970.31|1990.54|1970.54|1990.54|1970.54|1990.26|1970.26|5
1639647820000|2021-12-16 09:43:40|1990.36|1970.36|1990.22|1970.22|1990.54|1970.54|1989.81|1969.81|6
1639647830000|2021-12-16 09:43:50|1990.19|1970.19|1989.63|1969.63|1990.19|1970.19|1989.63|1969.63|5
1639647840000|2021-12-16 09:44:00|1989.47|1969.47|1989.5|1969.5|1989.5|1969.5|1989.47|1969.47|2
1639647850000|2021-12-16 09:44:10|1989.67|1969.67|1990.27|1970.27|1990.27|1970.27|1989.67|1969.67|9
1639647860000|2021-12-16 09:44:20|1990.28|1970.28|1990.91|1970.91|1990.97|1970.97|1990.27|1970.27|16
1639647870000|2021-12-16 09:44:30|1990.94|1970.94|1991.11|1971.11|1991.11|1971.11|1990.94|1970.94|2
1639647880000|2021-12-16 09:44:40|1991.13|1971.13|1991.17|1971.17|1991.17|1971.17|1991.13|1971.13|2
1639647890000|2021-12-16 09:44:50|1991.27|1971.27|1989.65|1969.65|1991.27|1971.27|1989.65|1969.65|12
1639647900000|2021-12-16 09:45:00|1989.69|1969.69|1989.5|1969.5|1989.81|1969.81|1989.48|1969.48|21
1639647910000|2021-12-16 09:45:10|1989.48|1969.48|1989.51|1969.51|1989.54|1969.54|1989.46|1969.46|18
1639647920000|2021-12-16 09:45:20|1989.49|1969.49|1989.43|1969.43|1989.51|1969.51|1989.41|1969.41|7
1639647930000|2021-12-16 09:45:30|1989.47|1969.47|1989.96|1969.96|1990.03|1970.03|1989.45|1969.45|8
1639647950000|2021-12-16 09:45:50|1989.99|1969.99|1991.05|1971.05|1991.05|1971.05|1989.99|1969.99|7
1639647960000|2021-12-16 09:46:00|1991.35|1971.35|1991.13|1971.13|1991.35|1971.35|1991.02|1971.02|7
1639647970000|2021-12-16 09:46:10|1991.15|1971.15|1991.65|1971.65|1991.65|1971.65|1991.15|1971.15|5
1639647980000|2021-12-16 09:46:20|1991.35|1971.35|1991.24|1971.24|1991.35|1971.35|1991.24|1971.24|2
1639647990000|2021-12-16 09:46:30|1991.91|1971.91|1992.24|1972.24|1992.24|1972.24|1991.9|1971.9|9
1639648000000|2021-12-16 09:46:40|1992.22|1972.22|1992.22|1972.22|1992.22|1972.22|1992.22|1972.22|1
1639648010000|2021-12-16 09:46:50|1992.28|1972.28|1993.16|1973.16|1993.16|1973.16|1992.28|1972.28|9
1639648020000|2021-12-16 09:47:00|1992.99|1972.99|1992.44|1972.44|1993.05|1973.05|1992.44|1972.44|20
1639648030000|2021-12-16 09:47:10|1992.65|1972.65|1992.56|1972.56|1992.65|1972.65|1992.4|1972.4|10
1639648040000|2021-12-16 09:47:20|1992.53|1972.53|1992.5|1972.5|1992.53|1972.53|1992.47|1972.47|4
1639648050000|2021-12-16 09:47:30|1992.38|1972.38|1992.24|1972.24|1992.38|1972.38|1992.24|1972.24|2
1639648060000|2021-12-16 09:47:40|1992.2|1972.2|1992.2|1972.2|1992.2|1972.2|1992.2|1972.2|1
1639648080000|2021-12-16 09:48:00|1992.28|1972.28|1992.41|1972.41|1992.45|1972.45|1992.28|1972.28|16
1639648090000|2021-12-16 09:48:10|1992.42|1972.42|1992.42|1972.42|1992.6|1972.6|1992.39|1972.39|16
1639648100000|2021-12-16 09:48:20|1992.38|1972.38|1991.39|1971.39|1992.4|1972.4|1991.21|1971.21|12
1639648110000|2021-12-16 09:48:30|1991.45|1971.45|1991.47|1971.47|1991.49|1971.49|1990.59|1970.59|23
1639648120000|2021-12-16 09:48:40|1991.13|1971.13|1992.37|1972.37|1992.49|1972.49|1991.13|1971.13|22
1639648130000|2021-12-16 09:48:50|1992.26|1972.26|1992.96|1972.96|1993.05|1973.05|1992.21|1972.21|15
1639648140000|2021-12-16 09:49:00|1992.97|1972.97|1992.1|1972.1|1993.16|1973.16|1991.94|1971.94|25
1639648150000|2021-12-16 09:49:10|1991.84|1971.84|1992.08|1972.08|1992.27|1972.27|1991.82|1971.82|29
1639648160000|2021-12-16 09:49:20|1992.09|1972.09|1991.77|1971.77|1992.13|1972.13|1991.73|1971.73|23
1639648170000|2021-12-16 09:49:30|1991.78|1971.78|1992.12|1972.12|1992.13|1972.13|1991.7|1971.7|12
1639648180000|2021-12-16 09:49:40|1992.1|1972.1|1992.35|1972.35|1992.35|1972.35|1992.1|1972.1|3
1639648200000|2021-12-16 09:50:00|1992.2|1972.2|1992.18|1972.18|1992.21|1972.21|1992.18|1972.18|3
1639648210000|2021-12-16 09:50:10|1992.16|1972.16|1991.48|1971.48|1992.16|1972.16|1991.48|1971.48|9
1639648220000|2021-12-16 09:50:20|1991.45|1971.45|1991.06|1971.06|1991.46|1971.46|1991.06|1971.06|7
1639648230000|2021-12-16 09:50:30|1990.82|1970.82|1990.84|1970.84|1990.88|1970.88|1990.71|1970.71|18
1639648240000|2021-12-16 09:50:40|1990.85|1970.85|1990.71|1970.71|1990.91|1970.91|1990.66|1970.66|23
1639648250000|2021-12-16 09:50:50|1990.7|1970.7|1990.43|1970.43|1990.7|1970.7|1989.95|1969.95|23
1639648260000|2021-12-16 09:51:00|1990.51|1970.51|1990.43|1970.43|1990.56|1970.56|1990.36|1970.36|20
1639648270000|2021-12-16 09:51:10|1990.49|1970.49|1990.6|1970.6|1990.61|1970.61|1990.46|1970.46|19
1639648280000|2021-12-16 09:51:20|1990.57|1970.57|1990.52|1970.52|1990.61|1970.61|1990.38|1970.38|13
1639648290000|2021-12-16 09:51:30|1990.49|1970.49|1990.41|1970.41|1990.52|1970.52|1990.4|1970.4|15
1639648300000|2021-12-16 09:51:40|1990.4|1970.4|1990.46|1970.46|1990.5|1970.5|1990.4|1970.4|25
1639648310000|2021-12-16 09:51:50|1990.43|1970.43|1990.36|1970.36|1990.48|1970.48|1990.33|1970.33|21
1639648320000|2021-12-16 09:52:00|1990.35|1970.35|1989.85|1969.85|1990.39|1970.39|1989.66|1969.66|15
1639648330000|2021-12-16 09:52:10|1989.79|1969.79|1989.67|1969.67|1989.92|1969.92|1989.66|1969.66|11
1639648340000|2021-12-16 09:52:20|1989.68|1969.68|1989.46|1969.46|1989.98|1969.98|1989.46|1969.46|10
1639648350000|2021-12-16 09:52:30|1989.44|1969.44|1989.46|1969.46|1989.66|1969.66|1989.18|1969.18|21
1639648360000|2021-12-16 09:52:40|1989.45|1969.45|1989.39|1969.39|1989.45|1969.45|1989.27|1969.27|27
1639648370000|2021-12-16 09:52:50|1989.4|1969.4|1989.18|1969.18|1989.44|1969.44|1989.1|1969.1|24
1639648380000|2021-12-16 09:53:00|1989.16|1969.16|1989.43|1969.43|1989.53|1969.53|1989.06|1969.06|29
1639648390000|2021-12-16 09:53:10|1989.46|1969.46|1989.35|1969.35|1989.46|1969.46|1989.25|1969.25|10
1639648400000|2021-12-16 09:53:20|1989.31|1969.31|1989.41|1969.41|1989.48|1969.48|1989.25|1969.25|29
1639648410000|2021-12-16 09:53:30|1989.4|1969.4|1988.61|1968.61|1989.4|1969.4|1988.61|1968.61|18
1639648420000|2021-12-16 09:53:40|1988.62|1968.62|1988.79|1968.79|1988.94|1968.94|1988.58|1968.58|20
1639648430000|2021-12-16 09:53:50|1988.78|1968.78|1989.11|1969.11|1989.15|1969.15|1988.51|1968.51|25
1639648440000|2021-12-16 09:54:00|1989.07|1969.07|1989.23|1969.23|1989.26|1969.26|1988.9|1968.9|20
1639648450000|2021-12-16 09:54:10|1989.33|1969.33|1989.28|1969.28|1989.35|1969.35|1988.96|1968.96|25
1639648460000|2021-12-16 09:54:20|1989.32|1969.32|1989.31|1969.31|1989.5|1969.5|1989.28|1969.28|26
1639648470000|2021-12-16 09:54:30|1989.3|1969.3|1989.25|1969.25|1989.34|1969.34|1989.09|1969.09|13
1639648480000|2021-12-16 09:54:40|1989.17|1969.17|1989.32|1969.32|1989.38|1969.38|1989.17|1969.17|12
1639648490000|2021-12-16 09:54:50|1989.33|1969.33|1989.45|1969.45|1989.48|1969.48|1989.33|1969.33|9
1639648500000|2021-12-16 09:55:00|1989.52|1969.52|1989.37|1969.37|1989.52|1969.52|1989.35|1969.35|3
1639648510000|2021-12-16 09:55:10|1989.38|1969.38|1989.42|1969.42|1989.45|1969.45|1989.33|1969.33|14
1639648520000|2021-12-16 09:55:20|1989.43|1969.43|1990.28|1970.28|1990.29|1970.29|1989.43|1969.43|11
1639648530000|2021-12-16 09:55:30|1990.21|1970.21|1990.58|1970.58|1990.58|1970.58|1990.21|1970.21|14
1639648540000|2021-12-16 09:55:40|1990.52|1970.52|1992.27|1972.27|1992.27|1972.27|1990.52|1970.52|24
1639648550000|2021-12-16 09:55:50|1991.99|1971.99|1992.18|1972.18|1992.18|1972.18|1991.99|1971.99|2
1639648560000|2021-12-16 09:56:00|1992.16|1972.16|1991.39|1971.39|1992.16|1972.16|1990.76|1970.76|22
1639648570000|2021-12-16 09:56:10|1991.37|1971.37|1991.59|1971.59|1991.64|1971.64|1991.37|1971.37|28
1639648580000|2021-12-16 09:56:20|1991.22|1971.22|1991.32|1971.32|1991.32|1971.32|1991.18|1971.18|17
1639648590000|2021-12-16 09:56:30|1991.31|1971.31|1991.25|1971.25|1991.38|1971.38|1991.17|1971.17|25
1639648600000|2021-12-16 09:56:40|1991.24|1971.24|1991.36|1971.36|1991.38|1971.38|1991.24|1971.24|26
1639648610000|2021-12-16 09:56:50|1991.44|1971.44|1991.45|1971.45|1991.45|1971.45|1991.4|1971.4|24
1639648620000|2021-12-16 09:57:00|1991.46|1971.46|1991.26|1971.26|1991.46|1971.46|1991.23|1971.23|20
1639648630000|2021-12-16 09:57:10|1991.23|1971.23|1991.26|1971.26|1991.36|1971.36|1991.16|1971.16|16
1639648640000|2021-12-16 09:57:20|1991.28|1971.28|1991.41|1971.41|1991.43|1971.43|1991.16|1971.16|26
1639648650000|2021-12-16 09:57:30|1991.42|1971.42|1991.46|1971.46|1991.51|1971.51|1991.4|1971.4|16
1639648660000|2021-12-16 09:57:40|1991.47|1971.47|1991.49|1971.49|1991.49|1971.49|1991.45|1971.45|7
1639648670000|2021-12-16 09:57:50|1991.48|1971.48|1991.59|1971.59|1991.59|1971.59|1991.4|1971.4|25
1639648680000|2021-12-16 09:58:00|1991.57|1971.57|1991.14|1971.14|1991.61|1971.61|1990.92|1970.92|30
1639648690000|2021-12-16 09:58:10|1991.19|1971.19|1991.46|1971.46|1991.46|1971.46|1991.14|1971.14|27
1639648700000|2021-12-16 09:58:20|1991.31|1971.31|1991.34|1971.34|1991.38|1971.38|1991.27|1971.27|22
1639648710000|2021-12-16 09:58:30|1991.36|1971.36|1992.4|1972.4|1992.4|1972.4|1991.32|1971.32|22
1639648720000|2021-12-16 09:58:40|1992.34|1972.34|1992.55|1972.55|1992.55|1972.55|1992.3|1972.3|8
1639648730000|2021-12-16 09:58:50|1992.7|1972.7|1993.32|1973.32|1993.33|1973.33|1992.7|1972.7|10
1639648740000|2021-12-16 09:59:00|1993.2|1973.2|1991.65|1971.65|1993.2|1973.2|1991.64|1971.64|21
1639648750000|2021-12-16 09:59:10|1991.7|1971.7|1993.48|1973.48|1993.5|1973.5|1991.7|1971.7|17
1639648760000|2021-12-16 09:59:20|1993.45|1973.45|1993.6|1973.6|1993.6|1973.6|1993.4|1973.4|5
1639648770000|2021-12-16 09:59:30|1993.61|1973.61|1993.61|1973.61|1993.77|1973.77|1993.39|1973.39|10
1639648780000|2021-12-16 09:59:40|1993.6|1973.6|1993.35|1973.35|1993.6|1973.6|1993.35|1973.35|4
1639648790000|2021-12-16 09:59:50|1993.44|1973.44|1992.63|1972.63|1993.44|1973.44|1992.49|1972.49|18
1639648800000|2021-12-16 10:00:00|1992.62|1972.62|1993.01|1973.01|1993.01|1973.01|1992.61|1972.61|33
1639648810000|2021-12-16 10:00:10|1993.25|1973.25|1992.97|1972.97|1993.48|1973.48|1992.79|1972.79|15
1639648820000|2021-12-16 10:00:20|1992.81|1972.81|1991.71|1971.71|1992.81|1972.81|1991.71|1971.71|16
1639648830000|2021-12-16 10:00:30|1991.72|1971.72|1991.08|1971.08|1991.74|1971.74|1990.81|1970.81|29
1639648840000|2021-12-16 10:00:40|1991.39|1971.39|1992.07|1972.07|1992.12|1972.12|1991.36|1971.36|31
1639648850000|2021-12-16 10:00:50|1992.01|1972.01|1992.61|1972.61|1992.67|1972.67|1992|1972|14
1639648860000|2021-12-16 10:01:00|1992.62|1972.62|1991.53|1971.53|1992.74|1972.74|1991.44|1971.44|23
1639648870000|2021-12-16 10:01:10|1991.57|1971.57|1992.55|1972.55|1992.83|1972.83|1991.48|1971.48|24
1639648880000|2021-12-16 10:01:20|1992.5|1972.5|1993.32|1973.32|1993.32|1973.32|1992.49|1972.49|6
1639648890000|2021-12-16 10:01:30|1993.17|1973.17|1993.27|1973.27|1993.49|1973.49|1993.1|1973.1|9
1639648900000|2021-12-16 10:01:40|1993.42|1973.42|1996.35|1976.35|1996.44|1976.44|1993.42|1973.42|24
1639648910000|2021-12-16 10:01:50|1996.5|1976.5|1995.76|1975.76|1996.5|1976.5|1995.76|1975.76|10
1639648920000|2021-12-16 10:02:00|1995.74|1975.74|1995.06|1975.06|1995.74|1975.74|1995|1975|21
1639648930000|2021-12-16 10:02:10|1995.05|1975.05|1994.73|1974.73|1995.17|1975.17|1994.57|1974.57|15
1639648940000|2021-12-16 10:02:20|1994.83|1974.83|1995.34|1975.34|1995.34|1975.34|1994.66|1974.66|27
1639648950000|2021-12-16 10:02:30|1995.56|1975.56|1995.62|1975.62|1995.78|1975.78|1995.44|1975.44|29
1639648960000|2021-12-16 10:02:40|1995.64|1975.64|1995.42|1975.42|1995.65|1975.65|1995.37|1975.37|23
1639648970000|2021-12-16 10:02:50|1995.43|1975.43|1995.5|1975.5|1995.52|1975.52|1995.42|1975.42|10
1639648980000|2021-12-16 10:03:00|1995.29|1975.29|1995.34|1975.34|1995.34|1975.34|1995.29|1975.29|3
1639648990000|2021-12-16 10:03:10|1995.32|1975.32|1995.32|1975.32|1995.34|1975.34|1995.2|1975.2|13
1639649000000|2021-12-16 10:03:20|1996.12|1976.12|1996.69|1976.69|1996.82|1976.82|1996.12|1976.12|17
1639649010000|2021-12-16 10:03:30|1997.18|1977.18|1997.42|1977.42|1998.23|1978.23|1997.18|1977.18|18
1639649020000|2021-12-16 10:03:40|1997.44|1977.44|1997.22|1977.22|1997.56|1977.56|1997.21|1977.21|15
1639649030000|2021-12-16 10:03:50|1997.31|1977.31|1997.47|1977.47|1997.72|1977.72|1997.31|1977.31|7
1639649040000|2021-12-16 10:04:00|1997.49|1977.49|1997.4|1977.4|1997.49|1977.49|1997.4|1977.4|2
1639649050000|2021-12-16 10:04:10|1997.46|1977.46|1998.52|1978.52|1998.75|1978.75|1997.46|1977.46|19
1639649060000|2021-12-16 10:04:20|1998.66|1978.66|1999.11|1979.11|1999.11|1979.11|1998.65|1978.65|32
1639649070000|2021-12-16 10:04:30|1999.27|1979.27|1998.85|1978.85|1999.27|1979.27|1998.41|1978.41|34
1639649080000|2021-12-16 10:04:40|1998.82|1978.82|1999.68|1979.68|1999.68|1979.68|1998.82|1978.82|18
1639649090000|2021-12-16 10:04:50|2000.1|1980.1|2000.28|1980.28|2000.66|1980.66|1999.77|1979.77|21
1639649100000|2021-12-16 10:05:00|2000|1980|1999.78|1979.78|2000.31|1980.31|1999.78|1979.78|16
1639649110000|2021-12-16 10:05:10|1999.73|1979.73|1999.65|1979.65|2000.18|1980.18|1999.53|1979.53|23
1639649120000|2021-12-16 10:05:20|1999.66|1979.66|1999.5|1979.5|1999.67|1979.67|1999.5|1979.5|23
1639649130000|2021-12-16 10:05:30|1999.53|1979.53|1999.97|1979.97|1999.97|1979.97|1999.45|1979.45|27
1639649140000|2021-12-16 10:05:40|1999.91|1979.91|2000.25|1980.25|2000.28|1980.28|1999.77|1979.77|12
1639649150000|2021-12-16 10:05:50|1999.86|1979.86|1999.57|1979.57|1999.9|1979.9|1999.51|1979.51|22
1639649160000|2021-12-16 10:06:00|1999.43|1979.43|2000.35|1980.35|2000.35|1980.35|1999.43|1979.43|16
1639649170000|2021-12-16 10:06:10|2000.38|1980.38|2001.21|1981.21|2001.21|1981.21|2000.31|1980.31|10
1639649180000|2021-12-16 10:06:20|2001.42|1981.42|2001.42|1981.42|2001.65|1981.65|2001.36|1981.36|32
1639649190000|2021-12-16 10:06:30|2001.39|1981.39|2000.44|1980.44|2001.51|1981.51|2000.39|1980.39|30
1639649200000|2021-12-16 10:06:40|2000.41|1980.41|2000.49|1980.49|2000.57|1980.57|2000.32|1980.32|21
1639649210000|2021-12-16 10:06:50|2000.53|1980.53|2000.96|1980.96|2001.08|1981.08|2000.53|1980.53|18
1639649220000|2021-12-16 10:07:00|2001.06|1981.06|2000.81|1980.81|2001.06|1981.06|2000.81|1980.81|7
1639649230000|2021-12-16 10:07:10|2000.76|1980.76|2000.86|1980.86|2000.86|1980.86|2000.71|1980.71|6
1639649240000|2021-12-16 10:07:20|2000.85|1980.85|2001.39|1981.39|2001.47|1981.47|2000.85|1980.85|10
1639649250000|2021-12-16 10:07:30|2001.75|1981.75|2002.6|1982.6|2002.62|1982.62|2001.69|1981.69|14
1639649260000|2021-12-16 10:07:40|2002.9|1982.9|2003.43|1983.43|2003.64|1983.64|2002.9|1982.9|21
1639649270000|2021-12-16 10:07:50|2003.47|1983.47|2004.37|1984.37|2004.43|1984.43|2003.47|1983.47|16
1639649280000|2021-12-16 10:08:00|2004.45|1984.45|2004.59|1984.59|2005.3|1985.3|2004.45|1984.45|16
1639649290000|2021-12-16 10:08:10|2004.5|1984.5|2005.06|1985.06|2005.06|1985.06|2004.5|1984.5|4
1639649300000|2021-12-16 10:08:20|2004.91|1984.91|2004.84|1984.84|2004.91|1984.91|2004.84|1984.84|2
1639649310000|2021-12-16 10:08:30|2004.91|1984.91|2005.02|1985.02|2005.2|1985.2|2004.91|1984.91|6
1639649320000|2021-12-16 10:08:40|2005|1985|2003.72|1983.72|2005|1985|2003.72|1983.72|12
1639649330000|2021-12-16 10:08:50|2003.82|1983.82|2004.29|1984.29|2004.35|1984.35|2003.02|1983.02|22
1639649340000|2021-12-16 10:09:00|2004.34|1984.34|2003.74|1983.74|2004.41|1984.41|2003.6|1983.6|21
1639649350000|2021-12-16 10:09:10|2003.76|1983.76|2004.02|1984.02|2004.17|1984.17|2003.66|1983.66|16
1639649360000|2021-12-16 10:09:20|2004.03|1984.03|2004.36|1984.36|2004.36|1984.36|2004.03|1984.03|4
1639649370000|2021-12-16 10:09:30|2004.34|1984.34|2004.9|1984.9|2005.05|1985.05|2004.34|1984.34|17
1639649380000|2021-12-16 10:09:40|2004.7|1984.7|2004.79|1984.79|2004.92|1984.92|2004.7|1984.7|13
1639649390000|2021-12-16 10:09:50|2004.61|1984.61|2004.55|1984.55|2004.71|1984.71|2004.55|1984.55|9
1639649400000|2021-12-16 10:10:00|2004.58|1984.58|2005.99|1985.99|2005.99|1985.99|2004.49|1984.49|14
1639649410000|2021-12-16 10:10:10|2006.51|1986.51|2006.62|1986.62|2006.71|1986.71|2005.82|1985.82|10
1639649420000|2021-12-16 10:10:20|2006.49|1986.49|2007.13|1987.13|2007.37|1987.37|2006.45|1986.45|22
1639649430000|2021-12-16 10:10:30|2007.37|1987.37|2007.36|1987.36|2007.37|1987.37|2007.36|1987.36|2
1639649440000|2021-12-16 10:10:40|2007.39|1987.39|2008.2|1988.2|2008.27|1988.27|2007.39|1987.39|12
1639649450000|2021-12-16 10:10:50|2008.15|1988.15|2007.01|1987.01|2008.39|1988.39|2007.01|1987.01|18
1639649460000|2021-12-16 10:11:00|2007.04|1987.04|2006.8|1986.8|2007.04|1987.04|2006.65|1986.65|26
1639649470000|2021-12-16 10:11:10|2006.81|1986.81|2005.8|1985.8|2006.83|1986.83|2005.8|1985.8|20
1639649480000|2021-12-16 10:11:20|2005.81|1985.81|2005.49|1985.49|2005.82|1985.82|2005.09|1985.09|29
1639649490000|2021-12-16 10:11:30|2005.48|1985.48|2005.05|1985.05|2005.48|1985.48|2004.92|1984.92|24
1639649500000|2021-12-16 10:11:40|2005.22|1985.22|2005.56|1985.56|2005.56|1985.56|2005.17|1985.17|21
1639649510000|2021-12-16 10:11:50|2005.54|1985.54|2006.06|1986.06|2006.06|1986.06|2005.42|1985.42|26
1639649520000|2021-12-16 10:12:00|2006.05|1986.05|2006.08|1986.08|2006.32|1986.32|2005.68|1985.68|13
1639649530000|2021-12-16 10:12:10|2005.95|1985.95|2006.2|1986.2|2006.25|1986.25|2005.95|1985.95|16
1639649540000|2021-12-16 10:12:20|2006.21|1986.21|2006.48|1986.48|2006.53|1986.53|2006.21|1986.21|18
1639649550000|2021-12-16 10:12:30|2006.53|1986.53|2007.13|1987.13|2007.16|1987.16|2006.48|1986.48|14
1639649560000|2021-12-16 10:12:40|2007.01|1987.01|2007.51|1987.51|2007.53|1987.53|2007.01|1987.01|12
1639649570000|2021-12-16 10:12:50|2007.81|1987.81|2007.51|1987.51|2007.91|1987.91|2007.51|1987.51|19
1639649580000|2021-12-16 10:13:00|2007.53|1987.53|2011.27|1991.27|2011.29|1991.29|2007.53|1987.53|24
1639649590000|2021-12-16 10:13:10|2011.3|1991.3|2010.39|1990.39|2013.23|1993.23|2010.39|1990.39|20
1639649600000|2021-12-16 10:13:20|2010.27|1990.27|2012.51|1992.51|2012.51|1992.51|2009.52|1989.52|30
1639649610000|2021-12-16 10:13:30|2012.4|1992.4|2012.34|1992.34|2012.69|1992.69|2011.72|1991.72|21
1639649620000|2021-12-16 10:13:40|2012.29|1992.29|2011.74|1991.74|2012.39|1992.39|2011.73|1991.73|25
1639649630000|2021-12-16 10:13:50|2011.7|1991.7|2011.92|1991.92|2012.23|1992.23|2011.55|1991.55|28
1639649640000|2021-12-16 10:14:00|2011.88|1991.88|2012.3|1992.3|2012.31|1992.31|2011.55|1991.55|27
1639649650000|2021-12-16 10:14:10|2012.31|1992.31|2012.25|1992.25|2012.38|1992.38|2012.25|1992.25|16
1639649660000|2021-12-16 10:14:20|2012.18|1992.18|2012.45|1992.45|2012.47|1992.47|2012.18|1992.18|16
1639649670000|2021-12-16 10:14:30|2012.43|1992.43|2011.93|1991.93|2012.44|1992.44|2011.91|1991.91|17
1639649680000|2021-12-16 10:14:40|2011.91|1991.91|2011.98|1991.98|2012.08|1992.08|2011.51|1991.51|31
1639649690000|2021-12-16 10:14:50|2012.01|1992.01|2012.05|1992.05|2012.24|1992.24|2011.92|1991.92|14
1639649700000|2021-12-16 10:15:00|2011.91|1991.91|2011.56|1991.56|2011.91|1991.91|2011.56|1991.56|26
1639649710000|2021-12-16 10:15:10|2010.96|1990.96|2009.66|1989.66|2010.98|1990.98|2009.53|1989.53|31
1639649720000|2021-12-16 10:15:20|2009.75|1989.75|2010.5|1990.5|2010.5|1990.5|2009.67|1989.67|17
1639649730000|2021-12-16 10:15:30|2010.45|1990.45|2011.43|1991.43|2011.56|1991.56|2010.45|1990.45|22
1639649740000|2021-12-16 10:15:40|2011.41|1991.41|2011.43|1991.43|2011.56|1991.56|2011.41|1991.41|29
1639649750000|2021-12-16 10:15:50|2011.44|1991.44|2011.49|1991.49|2011.61|1991.61|2010.93|1990.93|32
1639649760000|2021-12-16 10:16:00|2011.29|1991.29|2009.67|1989.67|2011.29|1991.29|2009.67|1989.67|19
1639649770000|2021-12-16 10:16:10|2009.35|1989.35|2009.51|1989.51|2009.57|1989.57|2009.35|1989.35|11
1639649780000|2021-12-16 10:16:20|2009.57|1989.57|2010.71|1990.71|2011.33|1991.33|2009.5|1989.5|24
1639649790000|2021-12-16 10:16:30|2010.64|1990.64|2011.5|1991.5|2011.52|1991.52|2010.64|1990.64|14
1639649800000|2021-12-16 10:16:40|2011.51|1991.51|2010.55|1990.55|2011.51|1991.51|2010.55|1990.55|16
1639649810000|2021-12-16 10:16:50|2010.57|1990.57|2010.66|1990.66|2010.76|1990.76|2010.56|1990.56|26
1639649820000|2021-12-16 10:17:00|2010.71|1990.71|2010.63|1990.63|2010.71|1990.71|2010.51|1990.51|25
1639649830000|2021-12-16 10:17:10|2010.67|1990.67|2010.67|1990.67|2010.73|1990.73|2010.3|1990.3|24
1639649840000|2021-12-16 10:17:20|2010.76|1990.76|2011.65|1991.65|2011.65|1991.65|2010.66|1990.66|23
1639649850000|2021-12-16 10:17:30|2011.75|1991.75|2012.44|1992.44|2012.44|1992.44|2011.52|1991.52|18
1639649860000|2021-12-16 10:17:40|2012.5|1992.5|2013.24|1993.24|2013.35|1993.35|2012.5|1992.5|15
1639649870000|2021-12-16 10:17:50|2013.26|1993.26|2013.23|1993.23|2013.26|1993.26|2012.65|1992.65|6
1639649880000|2021-12-16 10:18:00|2013.21|1993.21|2012.38|1992.38|2013.23|1993.23|2012.28|1992.28|9
1639649890000|2021-12-16 10:18:10|2011.75|1991.75|2010.87|1990.87|2012.12|1992.12|2010.75|1990.75|36
1639649900000|2021-12-16 10:18:20|2010.93|1990.93|2011.01|1991.01|2011.49|1991.49|2010.82|1990.82|29
1639649910000|2021-12-16 10:18:30|2011.2|1991.2|2011.49|1991.49|2011.72|1991.72|2011.18|1991.18|26
1639649920000|2021-12-16 10:18:40|2011.46|1991.46|2010.95|1990.95|2011.55|1991.55|2010.72|1990.72|28
1639649930000|2021-12-16 10:18:50|2011|1991|2010.56|1990.56|2011|1991|2010.23|1990.23|26
1639649940000|2021-12-16 10:19:00|2010.43|1990.43|2010.19|1990.19|2010.56|1990.56|2009.71|1989.71|11
1639649950000|2021-12-16 10:19:10|2010.79|1990.79|2010.62|1990.62|2011.6|1991.6|2010.53|1990.53|22
1639649960000|2021-12-16 10:19:20|2010.7|1990.7|2011.49|1991.49|2011.66|1991.66|2010.62|1990.62|20
1639649970000|2021-12-16 10:19:30|2011.43|1991.43|2010.85|1990.85|2011.49|1991.49|2010.85|1990.85|23
1639649980000|2021-12-16 10:19:40|2010.92|1990.92|2011.29|1991.29|2011.29|1991.29|2010.85|1990.85|30
1639649990000|2021-12-16 10:19:50|2011.3|1991.3|2011.49|1991.49|2011.49|1991.49|2011.29|1991.29|12
1639650000000|2021-12-16 10:20:00|2011.69|1991.69|2011.79|1991.79|2012.07|1992.07|2011.52|1991.52|16
1639650010000|2021-12-16 10:20:10|2011.8|1991.8|2010.59|1990.59|2011.99|1991.99|2010.47|1990.47|25
1639650020000|2021-12-16 10:20:20|2010.57|1990.57|2010.39|1990.39|2010.75|1990.75|2010.39|1990.39|16
1639650030000|2021-12-16 10:20:30|2010.18|1990.18|2008.44|1988.44|2010.18|1990.18|2008.32|1988.32|26
1639650040000|2021-12-16 10:20:40|2008.43|1988.43|2008.16|1988.16|2008.66|1988.66|2007.93|1987.93|28
1639650050000|2021-12-16 10:20:50|2008.14|1988.14|2009.02|1989.02|2009.02|1989.02|2007.69|1987.69|27
1639650060000|2021-12-16 10:21:00|2009.33|1989.33|2009.08|1989.08|2009.33|1989.33|2008.47|1988.47|34
1639650070000|2021-12-16 10:21:10|2008.89|1988.89|2006.81|1986.81|2008.89|1988.89|2006.81|1986.81|31
1639650080000|2021-12-16 10:21:20|2007.2|1987.2|2007.22|1987.22|2007.27|1987.27|2006.14|1986.14|32
1639650090000|2021-12-16 10:21:30|2007.37|1987.37|2007.54|1987.54|2007.66|1987.66|2007.37|1987.37|28
1639650100000|2021-12-16 10:21:40|2007.64|1987.64|2007.75|1987.75|2007.87|1987.87|2007.49|1987.49|35
1639650110000|2021-12-16 10:21:50|2007.66|1987.66|2007.54|1987.54|2007.73|1987.73|2007.52|1987.52|23
1639650120000|2021-12-16 10:22:00|2007.67|1987.67|2006.92|1986.92|2007.67|1987.67|2006.82|1986.82|32
1639650130000|2021-12-16 10:22:10|2006.91|1986.91|2006.74|1986.74|2007.07|1987.07|2006.74|1986.74|16
1639650140000|2021-12-16 10:22:20|2006.57|1986.57|2006.77|1986.77|2006.83|1986.83|2006.5|1986.5|29
1639650150000|2021-12-16 10:22:30|2006.73|1986.73|2006.5|1986.5|2006.76|1986.76|2006.11|1986.11|18
1639650160000|2021-12-16 10:22:40|2006.44|1986.44|2006.54|1986.54|2006.68|1986.68|2006.44|1986.44|22
1639650170000|2021-12-16 10:22:50|2006.55|1986.55|2006.58|1986.58|2006.6|1986.6|2006.48|1986.48|24
1639650180000|2021-12-16 10:23:00|2006.57|1986.57|2006.63|1986.63|2006.75|1986.75|2006.54|1986.54|25
1639650190000|2021-12-16 10:23:10|2006.61|1986.61|2006.21|1986.21|2006.7|1986.7|2006.21|1986.21|29
1639650200000|2021-12-16 10:23:20|2006.2|1986.2|2005.6|1985.6|2006.52|1986.52|2005.52|1985.52|30
1639650210000|2021-12-16 10:23:30|2005.61|1985.61|2004.69|1984.69|2005.78|1985.78|2004.64|1984.64|33
1639650220000|2021-12-16 10:23:40|2004.65|1984.65|2004.49|1984.49|2005.01|1985.01|2004.2|1984.2|33
1639650230000|2021-12-16 10:23:50|2004.51|1984.51|2004.15|1984.15|2004.51|1984.51|2003.81|1983.81|24
1639650240000|2021-12-16 10:24:00|2004.12|1984.12|2004.06|1984.06|2004.29|1984.29|2003.94|1983.94|25
1639650250000|2021-12-16 10:24:10|2004.2|1984.2|2004.45|1984.45|2004.65|1984.65|2004.13|1984.13|27
1639650260000|2021-12-16 10:24:20|2004.44|1984.44|2006.34|1986.34|2006.34|1986.34|2004.42|1984.42|29
1639650270000|2021-12-16 10:24:30|2006.21|1986.21|2006.18|1986.18|2006.21|1986.21|2006.14|1986.14|3
1639650280000|2021-12-16 10:24:40|2006.16|1986.16|2006.42|1986.42|2006.97|1986.97|2005.94|1985.94|20
1639650290000|2021-12-16 10:24:50|2006.39|1986.39|2006.44|1986.44|2006.54|1986.54|2005.62|1985.62|31
1639650300000|2021-12-16 10:25:00|2006.58|1986.58|2006.85|1986.85|2006.87|1986.87|2005.95|1985.95|26
1639650310000|2021-12-16 10:25:10|2006.53|1986.53|2006.56|1986.56|2006.81|1986.81|2006.43|1986.43|13
1639650320000|2021-12-16 10:25:20|2006.55|1986.55|2006|1986|2006.86|1986.86|2006|1986|19
1639650330000|2021-12-16 10:25:30|2006.01|1986.01|2005.64|1985.64|2006.01|1986.01|2005.46|1985.46|16
1639650340000|2021-12-16 10:25:40|2005.82|1985.82|2004.65|1984.65|2005.82|1985.82|2004.65|1984.65|24
1639650350000|2021-12-16 10:25:50|2004.63|1984.63|2003.89|1983.89|2004.75|1984.75|2003.89|1983.89|22
1639650360000|2021-12-16 10:26:00|2004.41|1984.41|2004.47|1984.47|2004.47|1984.47|2004.3|1984.3|21
1639650370000|2021-12-16 10:26:10|2004.46|1984.46|2005.97|1985.97|2006|1986|2004.46|1984.46|16
1639650380000|2021-12-16 10:26:20|2006.24|1986.24|2006.24|1986.24|2006.24|1986.24|2006.24|1986.24|1
1639650390000|2021-12-16 10:26:30|2006.12|1986.12|2005.64|1985.64|2006.12|1986.12|2005.6|1985.6|10
1639650400000|2021-12-16 10:26:40|2005.67|1985.67|2005.61|1985.61|2005.68|1985.68|2005.58|1985.58|10
1639650410000|2021-12-16 10:26:50|2005.62|1985.62|2004.68|1984.68|2005.62|1985.62|2004.67|1984.67|14
1639650420000|2021-12-16 10:27:00|2004.61|1984.61|2004.62|1984.62|2004.88|1984.88|2004.61|1984.61|16
1639650430000|2021-12-16 10:27:10|2004.59|1984.59|2004.77|1984.77|2004.86|1984.86|2004.59|1984.59|16
1639650440000|2021-12-16 10:27:20|2004.73|1984.73|2005.63|1985.63|2005.67|1985.67|2004.73|1984.73|31
1639650450000|2021-12-16 10:27:30|2005.61|1985.61|2005.64|1985.64|2005.95|1985.95|2005.59|1985.59|20
1639650460000|2021-12-16 10:27:40|2005.63|1985.63|2005.62|1985.62|2005.71|1985.71|2005.41|1985.41|12
1639650470000|2021-12-16 10:27:50|2005.61|1985.61|2005.63|1985.63|2005.64|1985.64|2005.6|1985.6|9
1639650480000|2021-12-16 10:28:00|2005.61|1985.61|2005.59|1985.59|2005.8|1985.8|2005.59|1985.59|18
1639650490000|2021-12-16 10:28:10|2005.61|1985.61|2006.45|1986.45|2006.45|1986.45|2005.56|1985.56|14
1639650500000|2021-12-16 10:28:20|2006.42|1986.42|2006.42|1986.42|2006.42|1986.42|2006.42|1986.42|1
1639650510000|2021-12-16 10:28:30|2006.36|1986.36|2006.36|1986.36|2006.36|1986.36|2006.36|1986.36|1
1639650520000|2021-12-16 10:28:40|2006.37|1986.37|2005.48|1985.48|2006.42|1986.42|2005.36|1985.36|23
1639650530000|2021-12-16 10:28:50|2005.42|1985.42|2005.57|1985.57|2005.57|1985.57|2005.42|1985.42|18
1639650540000|2021-12-16 10:29:00|2005.59|1985.59|2006.57|1986.57|2006.62|1986.62|2005.58|1985.58|12
1639650550000|2021-12-16 10:29:10|2006.76|1986.76|2006.7|1986.7|2006.76|1986.76|2006.44|1986.44|17
1639650560000|2021-12-16 10:29:20|2006.64|1986.64|2005.77|1985.77|2007.02|1987.02|2005.63|1985.63|21
1639650570000|2021-12-16 10:29:30|2005.92|1985.92|2005.15|1985.15|2005.92|1985.92|2005.15|1985.15|6
1639650580000|2021-12-16 10:29:40|2005.44|1985.44|2005.25|1985.25|2005.47|1985.47|2004.69|1984.69|23
1639650590000|2021-12-16 10:29:50|2005.26|1985.26|2005.13|1985.13|2005.47|1985.47|2005.12|1985.12|15
1639650600000|2021-12-16 10:30:00|2004.95|1984.95|2004.88|1984.88|2005|1985|2004.82|1984.82|13
1639650610000|2021-12-16 10:30:10|2004.89|1984.89|2005.58|1985.58|2005.58|1985.58|2004.59|1984.59|21
1639650620000|2021-12-16 10:30:20|2005.55|1985.55|2005.46|1985.46|2005.58|1985.58|2005.46|1985.46|5
1639650630000|2021-12-16 10:30:30|2005.69|1985.69|2007.63|1987.63|2007.63|1987.63|2005.69|1985.69|18
1639650640000|2021-12-16 10:30:40|2007.59|1987.59|2007.26|1987.26|2008.4|1988.4|2007.09|1987.09|33
1639650650000|2021-12-16 10:30:50|2006.85|1986.85|2006.61|1986.61|2007.27|1987.27|2006.61|1986.61|26
1639650660000|2021-12-16 10:31:00|2006.59|1986.59|2007.42|1987.42|2007.42|1987.42|2006.42|1986.42|23
1639650670000|2021-12-16 10:31:10|2007.3|1987.3|2008.35|1988.35|2008.53|1988.53|2007.28|1987.28|28
1639650680000|2021-12-16 10:31:20|2008.36|1988.36|2008.46|1988.46|2008.66|1988.66|2008.28|1988.28|18
1639650690000|2021-12-16 10:31:30|2008.45|1988.45|2008.4|1988.4|2008.55|1988.55|2007.74|1987.74|22
1639650700000|2021-12-16 10:31:40|2008.48|1988.48|2008.5|1988.5|2008.5|1988.5|2008.46|1988.46|6
1639650710000|2021-12-16 10:31:50|2008.17|1988.17|2007.69|1987.69|2008.17|1988.17|2007.67|1987.67|16
1639650720000|2021-12-16 10:32:00|2007.75|1987.75|2007.76|1987.76|2008.16|1988.16|2007.57|1987.57|27
1639650730000|2021-12-16 10:32:10|2007.78|1987.78|2007.26|1987.26|2007.88|1987.88|2006.98|1986.98|17
1639650740000|2021-12-16 10:32:20|2007.12|1987.12|2006.13|1986.13|2007.15|1987.15|2005.95|1985.95|25
1639650750000|2021-12-16 10:32:30|2006.06|1986.06|2006.47|1986.47|2006.72|1986.72|2005.97|1985.97|27
1639650760000|2021-12-16 10:32:40|2006.53|1986.53|2006.66|1986.66|2006.69|1986.69|2006.51|1986.51|20
1639650770000|2021-12-16 10:32:50|2006.67|1986.67|2006.23|1986.23|2006.94|1986.94|2006.03|1986.03|30
1639650780000|2021-12-16 10:33:00|2006.32|1986.32|2006.42|1986.42|2006.48|1986.48|2006.16|1986.16|24
1639650790000|2021-12-16 10:33:10|2006.44|1986.44|2006.23|1986.23|2006.49|1986.49|2006.21|1986.21|16
1639650800000|2021-12-16 10:33:20|2006.24|1986.24|2006.27|1986.27|2006.47|1986.47|2006.24|1986.24|15
1639650810000|2021-12-16 10:33:30|2006.17|1986.17|2005.35|1985.35|2006.29|1986.29|2005.29|1985.29|29
1639650820000|2021-12-16 10:33:40|2005.34|1985.34|2004.29|1984.29|2005.35|1985.35|2003.98|1983.98|21
1639650830000|2021-12-16 10:33:50|2004.31|1984.31|2003.98|1983.98|2004.35|1984.35|2003.88|1983.88|22
1639650840000|2021-12-16 10:34:00|2003.96|1983.96|2005.04|1985.04|2005.04|1985.04|2003.88|1983.88|20
1639650850000|2021-12-16 10:34:10|2004.92|1984.92|2004.79|1984.79|2005.02|1985.02|2004.63|1984.63|15
1639650860000|2021-12-16 10:34:20|2004.83|1984.83|2004.48|1984.48|2004.85|1984.85|2004.41|1984.41|24
1639650870000|2021-12-16 10:34:30|2004.34|1984.34|2004.17|1984.17|2004.38|1984.38|2004.16|1984.16|23
1639650880000|2021-12-16 10:34:40|2004.21|1984.21|2004.01|1984.01|2004.58|1984.58|2004.01|1984.01|23
1639650890000|2021-12-16 10:34:50|2004.03|1984.03|2003.64|1983.64|2004.03|1984.03|2003.63|1983.63|24
1639650900000|2021-12-16 10:35:00|2003.74|1983.74|2003.25|1983.25|2003.74|1983.74|2003.22|1983.22|27
1639650910000|2021-12-16 10:35:10|2003.24|1983.24|2002.44|1982.44|2003.45|1983.45|2002.44|1982.44|22
1639650920000|2021-12-16 10:35:20|2002.46|1982.46|2002.37|1982.37|2002.49|1982.49|2002.31|1982.31|22
1639650930000|2021-12-16 10:35:30|2002.39|1982.39|2002.71|1982.71|2002.72|1982.72|2002.36|1982.36|17
1639650940000|2021-12-16 10:35:40|2002.72|1982.72|2002.88|1982.88|2002.96|1982.96|2002.7|1982.7|30
1639650950000|2021-12-16 10:35:50|2003.11|1983.11|2004|1984|2004.2|1984.2|2003.11|1983.11|13
1639650960000|2021-12-16 10:36:00|2004.03|1984.03|2004.35|1984.35|2004.35|1984.35|2003.69|1983.69|15
1639650970000|2021-12-16 10:36:10|2004.27|1984.27|2004.27|1984.27|2004.27|1984.27|2004.27|1984.27|1
1639650980000|2021-12-16 10:36:20|2004.45|1984.45|2004.51|1984.51|2004.61|1984.61|2004.45|1984.45|9
1639650990000|2021-12-16 10:36:30|2004.52|1984.52|2004.66|1984.66|2004.66|1984.66|2004.5|1984.5|8
1639651000000|2021-12-16 10:36:40|2004.58|1984.58|2004.69|1984.69|2004.69|1984.69|2004.53|1984.53|15
1639651010000|2021-12-16 10:36:50|2004.66|1984.66|2004.81|1984.81|2005.27|1985.27|2004.5|1984.5|16
1639651020000|2021-12-16 10:37:00|2004.44|1984.44|2004.84|1984.84|2004.95|1984.95|2004.44|1984.44|16
1639651030000|2021-12-16 10:37:10|2004.95|1984.95|2006.47|1986.47|2006.47|1986.47|2004.94|1984.94|19
1639651040000|2021-12-16 10:37:20|2006.45|1986.45|2006.6|1986.6|2006.64|1986.64|2006.4|1986.4|19
1639651050000|2021-12-16 10:37:30|2006.69|1986.69|2006.46|1986.46|2006.69|1986.69|2006.11|1986.11|21
1639651060000|2021-12-16 10:37:40|2006.44|1986.44|2005.18|1985.18|2006.44|1986.44|2005.17|1985.17|21
1639651070000|2021-12-16 10:37:50|2005.17|1985.17|2005.32|1985.32|2005.45|1985.45|2005.17|1985.17|23
1639651080000|2021-12-16 10:38:00|2005.37|1985.37|2005.38|1985.38|2005.47|1985.47|2005.29|1985.29|16
1639651090000|2021-12-16 10:38:10|2005.4|1985.4|2005.44|1985.44|2005.51|1985.51|2005.34|1985.34|25
1639651100000|2021-12-16 10:38:20|2004.84|1984.84|2004.63|1984.63|2004.95|1984.95|2004.52|1984.52|20
1639651110000|2021-12-16 10:38:30|2004.66|1984.66|2004.67|1984.67|2004.91|1984.91|2004.54|1984.54|20
1639651120000|2021-12-16 10:38:40|2004.66|1984.66|2004.62|1984.62|2004.87|1984.87|2004.55|1984.55|13
1639651130000|2021-12-16 10:38:50|2004.68|1984.68|2004.93|1984.93|2004.96|1984.96|2004.68|1984.68|8
1639651140000|2021-12-16 10:39:00|2004.81|1984.81|2004.79|1984.79|2004.95|1984.95|2004.79|1984.79|6
1639651150000|2021-12-16 10:39:10|2004.76|1984.76|2004.47|1984.47|2004.76|1984.76|2004.31|1984.31|10
1639651170000|2021-12-16 10:39:30|2003.95|1983.95|2003.95|1983.95|2003.95|1983.95|2003.95|1983.95|1
1639651180000|2021-12-16 10:39:40|2004.03|1984.03|2004.03|1984.03|2004.03|1984.03|2004.03|1984.03|1
1639651200000|2021-12-16 10:40:00|2003.98|1983.98|2003.9|1983.9|2004|1984|2003.9|1983.9|5
1639651210000|2021-12-16 10:40:10|2004|1984|2003.25|1983.25|2004|1984|2003.25|1983.25|12
1639651220000|2021-12-16 10:40:20|2002.99|1982.99|2002.6|1982.6|2002.99|1982.99|2002.58|1982.58|15
1639651230000|2021-12-16 10:40:30|2002.73|1982.73|2002.49|1982.49|2002.73|1982.73|2002.48|1982.48|16
1639651240000|2021-12-16 10:40:40|2002.47|1982.47|2002.58|1982.58|2002.58|1982.58|2002.47|1982.47|11
1639651250000|2021-12-16 10:40:50|2002.57|1982.57|2002.6|1982.6|2002.61|1982.61|2002.57|1982.57|5
1639651260000|2021-12-16 10:41:00|2002.58|1982.58|2002.67|1982.67|2002.69|1982.69|2002.58|1982.58|17
1639651270000|2021-12-16 10:41:10|2002.68|1982.68|2002.56|1982.56|2002.72|1982.72|2002.53|1982.53|15
1639651280000|2021-12-16 10:41:20|2002.51|1982.51|2002.58|1982.58|2002.72|1982.72|2002.5|1982.5|24
1639651290000|2021-12-16 10:41:30|2002.59|1982.59|2002.58|1982.58|2002.6|1982.6|2002.48|1982.48|15
1639651300000|2021-12-16 10:41:40|2002.53|1982.53|2002.48|1982.48|2002.53|1982.53|2002.32|1982.32|17
1639651310000|2021-12-16 10:41:50|2002.51|1982.51|2002.52|1982.52|2002.56|1982.56|2002.49|1982.49|15
1639651320000|2021-12-16 10:42:00|2002.51|1982.51|2002.58|1982.58|2002.58|1982.58|2002.49|1982.49|13
1639651330000|2021-12-16 10:42:10|2002.59|1982.59|2002.67|1982.67|2002.67|1982.67|2002.55|1982.55|13
1639651340000|2021-12-16 10:42:20|2002.66|1982.66|2002.67|1982.67|2002.67|1982.67|2002.57|1982.57|14
1639651350000|2021-12-16 10:42:30|2002.66|1982.66|2003.21|1983.21|2003.21|1983.21|2002.56|1982.56|17
1639651360000|2021-12-16 10:42:40|2003.14|1983.14|2003.31|1983.31|2003.31|1983.31|2003.14|1983.14|2
1639651370000|2021-12-16 10:42:50|2003.4|1983.4|2003.53|1983.53|2004.07|1984.07|2003.4|1983.4|14
1639651380000|2021-12-16 10:43:00|2003.54|1983.54|2003.99|1983.99|2003.99|1983.99|2003.52|1983.52|12
1639651390000|2021-12-16 10:43:10|2004.02|1984.02|2004.06|1984.06|2004.14|1984.14|2003.51|1983.51|19
1639651400000|2021-12-16 10:43:20|2004.12|1984.12|2004.53|1984.53|2004.53|1984.53|2004.12|1984.12|17
1639651410000|2021-12-16 10:43:30|2004.52|1984.52|2006.21|1986.21|2006.29|1986.29|2004.52|1984.52|16
1639651420000|2021-12-16 10:43:40|2006.19|1986.19|2005.66|1985.66|2006.19|1986.19|2005.66|1985.66|30
1639651430000|2021-12-16 10:43:50|2005.64|1985.64|2005.52|1985.52|2005.89|1985.89|2005.52|1985.52|26
1639651440000|2021-12-16 10:44:00|2005.53|1985.53|2005.52|1985.52|2005.71|1985.71|2005.51|1985.51|19
1639651450000|2021-12-16 10:44:10|2005.54|1985.54|2004.86|1984.86|2005.59|1985.59|2004.86|1984.86|21
1639651460000|2021-12-16 10:44:20|2004.93|1984.93|2003.62|1983.62|2004.93|1984.93|2003.44|1983.44|23
1639651470000|2021-12-16 10:44:30|2003.6|1983.6|2002.89|1982.89|2003.6|1983.6|2002.78|1982.78|25
1639651480000|2021-12-16 10:44:40|2002.84|1982.84|2002.82|1982.82|2003.18|1983.18|2002.79|1982.79|13
1639651490000|2021-12-16 10:44:50|2003.19|1983.19|2004.19|1984.19|2004.23|1984.23|2003.19|1983.19|25
1639651500000|2021-12-16 10:45:00|2004.17|1984.17|2004.5|1984.5|2004.54|1984.54|2003.35|1983.35|25
1639651510000|2021-12-16 10:45:10|2004.55|1984.55|2004.45|1984.45|2004.55|1984.55|2004.44|1984.44|8
1639651520000|2021-12-16 10:45:20|2004.46|1984.46|2004.49|1984.49|2004.51|1984.51|2004.44|1984.44|13
1639651530000|2021-12-16 10:45:30|2004.48|1984.48|2004.41|1984.41|2004.48|1984.48|2004.15|1984.15|11
1639651540000|2021-12-16 10:45:40|2004.39|1984.39|2004.6|1984.6|2004.6|1984.6|2004.39|1984.39|12
1639651550000|2021-12-16 10:45:50|2004.45|1984.45|2005.5|1985.5|2005.56|1985.56|2004.43|1984.43|10
1639651560000|2021-12-16 10:46:00|2005.35|1985.35|2005.72|1985.72|2005.74|1985.74|2005.35|1985.35|9
1639651570000|2021-12-16 10:46:10|2005.66|1985.66|2006.47|1986.47|2006.47|1986.47|2005.66|1985.66|11
1639651580000|2021-12-16 10:46:20|2006.46|1986.46|2006.49|1986.49|2006.67|1986.67|2006.46|1986.46|6
1639651590000|2021-12-16 10:46:30|2006.52|1986.52|2007.28|1987.28|2007.28|1987.28|2006.48|1986.48|9
1639651600000|2021-12-16 10:46:40|2007.25|1987.25|2007.42|1987.42|2007.42|1987.42|2007.25|1987.25|3
1639651610000|2021-12-16 10:46:50|2007.44|1987.44|2009.05|1989.05|2009.05|1989.05|2007.44|1987.44|18
1639651620000|2021-12-16 10:47:00|2008.93|1988.93|2009.43|1989.43|2009.5|1989.5|2008.69|1988.69|24
1639651630000|2021-12-16 10:47:10|2009.42|1989.42|2009.5|1989.5|2009.83|1989.83|2009.42|1989.42|19
1639651640000|2021-12-16 10:47:20|2009.49|1989.49|2009.61|1989.61|2009.61|1989.61|2009.38|1989.38|18
1639651650000|2021-12-16 10:47:30|2009.57|1989.57|2009.61|1989.61|2009.61|1989.61|2009.57|1989.57|13
1639651660000|2021-12-16 10:47:40|2009.6|1989.6|2008.61|1988.61|2009.6|1989.6|2008.6|1988.6|19
1639651670000|2021-12-16 10:47:50|2008.62|1988.62|2008.75|1988.75|2008.8|1988.8|2008.62|1988.62|18
1639651680000|2021-12-16 10:48:00|2008.78|1988.78|2007.59|1987.59|2008.91|1988.91|2007.55|1987.55|26
1639651690000|2021-12-16 10:48:10|2007.6|1987.6|2007.35|1987.35|2007.63|1987.63|2007.27|1987.27|22
1639651700000|2021-12-16 10:48:20|2007.34|1987.34|2006.48|1986.48|2007.49|1987.49|2006.23|1986.23|17
1639651710000|2021-12-16 10:48:30|2006.47|1986.47|2006.74|1986.74|2006.79|1986.79|2006.02|1986.02|21
1639651720000|2021-12-16 10:48:40|2006.73|1986.73|2006.84|1986.84|2007.05|1987.05|2006.7|1986.7|19
1639651730000|2021-12-16 10:48:50|2006.87|1986.87|2006.72|1986.72|2006.92|1986.92|2006.71|1986.71|25
1639651740000|2021-12-16 10:49:00|2006.7|1986.7|2007.65|1987.65|2007.65|1987.65|2006.7|1986.7|21
1639651750000|2021-12-16 10:49:10|2007.7|1987.7|2009.12|1989.12|2009.13|1989.13|2007.59|1987.59|18
1639651760000|2021-12-16 10:49:20|2009.29|1989.29|2008.78|1988.78|2009.3|1989.3|2008.77|1988.77|13
1639651770000|2021-12-16 10:49:30|2008.8|1988.8|2008.54|1988.54|2008.81|1988.81|2008.54|1988.54|12
1639651780000|2021-12-16 10:49:40|2008.58|1988.58|2009.19|1989.19|2009.23|1989.23|2008.48|1988.48|14
1639651790000|2021-12-16 10:49:50|2009.4|1989.4|2009.4|1989.4|2009.4|1989.4|2009.4|1989.4|1
1639651800000|2021-12-16 10:50:00|2009.92|1989.92|2010.13|1990.13|2010.13|1990.13|2009.92|1989.92|4
1639651810000|2021-12-16 10:50:10|2010.14|1990.14|2010.16|1990.16|2010.18|1990.18|2010.09|1990.09|10
1639651820000|2021-12-16 10:50:20|2010.14|1990.14|2011.93|1991.93|2012.03|1992.03|2010.13|1990.13|23
1639651830000|2021-12-16 10:50:30|2011.99|1991.99|2011.5|1991.5|2012.01|1992.01|2011.5|1991.5|5
1639651840000|2021-12-16 10:50:40|2011.47|1991.47|2009.75|1989.75|2011.47|1991.47|2009.75|1989.75|22
1639651850000|2021-12-16 10:50:50|2009.77|1989.77|2009.51|1989.51|2009.77|1989.77|2009.35|1989.35|12
1639651860000|2021-12-16 10:51:00|2009.52|1989.52|2010.43|1990.43|2010.52|1990.52|2009.49|1989.49|31
1639651870000|2021-12-16 10:51:10|2010.45|1990.45|2010.67|1990.67|2010.78|1990.78|2010.45|1990.45|21
1639651880000|2021-12-16 10:51:20|2010.72|1990.72|2010.83|1990.83|2011.58|1991.58|2010.65|1990.65|27
1639651890000|2021-12-16 10:51:30|2011.32|1991.32|2010.59|1990.59|2011.4|1991.4|2010.29|1990.29|34
1639651900000|2021-12-16 10:51:40|2010.61|1990.61|2010.56|1990.56|2010.68|1990.68|2010.52|1990.52|16
1639651910000|2021-12-16 10:51:50|2010.54|1990.54|2010.44|1990.44|2010.69|1990.69|2010.44|1990.44|12
1639651920000|2021-12-16 10:52:00|2010.45|1990.45|2010.35|1990.35|2010.65|1990.65|2010.27|1990.27|15
1639651930000|2021-12-16 10:52:10|2010.33|1990.33|2010.43|1990.43|2010.6|1990.6|2010.3|1990.3|20
1639651940000|2021-12-16 10:52:20|2010.46|1990.46|2009.72|1989.72|2010.59|1990.59|2009.68|1989.68|25
1639651950000|2021-12-16 10:52:30|2009.71|1989.71|2009.62|1989.62|2009.81|1989.81|2009.54|1989.54|15
1639651960000|2021-12-16 10:52:40|2009.58|1989.58|2009.61|1989.61|2009.64|1989.64|2009.47|1989.47|24
1639651970000|2021-12-16 10:52:50|2009.62|1989.62|2009.44|1989.44|2009.68|1989.68|2009.4|1989.4|31
1639651980000|2021-12-16 10:53:00|2009.47|1989.47|2009.57|1989.57|2009.7|1989.7|2009.45|1989.45|27
1639651990000|2021-12-16 10:53:10|2009.58|1989.58|2009.71|1989.71|2009.81|1989.81|2009.56|1989.56|27
1639652000000|2021-12-16 10:53:20|2009.7|1989.7|2010.5|1990.5|2010.51|1990.51|2009.6|1989.6|22
1639652010000|2021-12-16 10:53:30|2010.47|1990.47|2009.7|1989.7|2010.47|1990.47|2009.67|1989.67|23
1639652020000|2021-12-16 10:53:40|2009.59|1989.59|2008.82|1988.82|2009.59|1989.59|2008.81|1988.81|30
1639652030000|2021-12-16 10:53:50|2008.84|1988.84|2008.95|1988.95|2009.45|1989.45|2008.84|1988.84|30
1639652040000|2021-12-16 10:54:00|2008.85|1988.85|2008.06|1988.06|2008.85|1988.85|2008.06|1988.06|24
1639652050000|2021-12-16 10:54:10|2008.08|1988.08|2007.89|1987.89|2008.19|1988.19|2007.88|1987.88|15
1639652060000|2021-12-16 10:54:20|2007.85|1987.85|2008.24|1988.24|2008.24|1988.24|2007.47|1987.47|28
1639652070000|2021-12-16 10:54:30|2008.32|1988.32|2008.33|1988.33|2008.42|1988.42|2008.27|1988.27|20
1639652080000|2021-12-16 10:54:40|2008.32|1988.32|2009.12|1989.12|2009.12|1989.12|2008.32|1988.32|19
1639652090000|2021-12-16 10:54:50|2009.2|1989.2|2009.19|1989.19|2009.2|1989.2|2009.07|1989.07|7
1639652100000|2021-12-16 10:55:00|2009.33|1989.33|2008.84|1988.84|2009.33|1989.33|2008.84|1988.84|4
1639652110000|2021-12-16 10:55:10|2008.82|1988.82|2008.37|1988.37|2008.82|1988.82|2008.06|1988.06|34
1639652120000|2021-12-16 10:55:20|2008.33|1988.33|2008.5|1988.5|2008.5|1988.5|2008.33|1988.33|16
1639652130000|2021-12-16 10:55:30|2008.65|1988.65|2009.32|1989.32|2009.34|1989.34|2008.65|1988.65|5
1639652140000|2021-12-16 10:55:40|2009.37|1989.37|2009.38|1989.38|2009.38|1989.38|2009.37|1989.37|2
1639652150000|2021-12-16 10:55:50|2009.66|1989.66|2009.4|1989.4|2009.66|1989.66|2009.4|1989.4|2
1639652160000|2021-12-16 10:56:00|2009.5|1989.5|2009.5|1989.5|2009.5|1989.5|2009.5|1989.5|1
1639652170000|2021-12-16 10:56:10|2009.44|1989.44|2010.3|1990.3|2010.33|1990.33|2009.44|1989.44|13
1639652180000|2021-12-16 10:56:20|2010.22|1990.22|2010.49|1990.49|2010.59|1990.59|2010.22|1990.22|24
1639652190000|2021-12-16 10:56:30|2010.47|1990.47|2011.27|1991.27|2011.33|1991.33|2010.38|1990.38|19
1639652200000|2021-12-16 10:56:40|2011.22|1991.22|2011.42|1991.42|2011.51|1991.51|2011.13|1991.13|22
1639652210000|2021-12-16 10:56:50|2011.43|1991.43|2011.65|1991.65|2011.73|1991.73|2011.36|1991.36|15
1639652220000|2021-12-16 10:57:00|2011.77|1991.77|2012.22|1992.22|2012.29|1992.29|2011.77|1991.77|9
1639652230000|2021-12-16 10:57:10|2012.29|1992.29|2012.31|1992.31|2012.31|1992.31|2012.22|1992.22|4
1639652240000|2021-12-16 10:57:20|2012.32|1992.32|2013.26|1993.26|2013.28|1993.28|2012.32|1992.32|12
1639652250000|2021-12-16 10:57:30|2013.29|1993.29|2014.09|1994.09|2014.09|1994.09|2013.29|1993.29|12
1639652260000|2021-12-16 10:57:40|2014.14|1994.14|2014.06|1994.06|2014.14|1994.14|2014.06|1994.06|2
1639652270000|2021-12-16 10:57:50|2014.24|1994.24|2013.55|1993.55|2014.28|1994.28|2013.45|1993.45|16
1639652280000|2021-12-16 10:58:00|2013.56|1993.56|2014.45|1994.45|2014.45|1994.45|2013.56|1993.56|21
1639652290000|2021-12-16 10:58:10|2014.79|1994.79|2014.63|1994.63|2014.88|1994.88|2014.52|1994.52|12
1639652300000|2021-12-16 10:58:20|2014.61|1994.61|2014.66|1994.66|2014.66|1994.66|2014.4|1994.4|16
1639652310000|2021-12-16 10:58:30|2014.6|1994.6|2014.81|1994.81|2014.81|1994.81|2014.55|1994.55|13
1639652320000|2021-12-16 10:58:40|2014.79|1994.79|2015.21|1995.21|2015.25|1995.25|2014.51|1994.51|25
1639652330000|2021-12-16 10:58:50|2015.49|1995.49|2015.51|1995.51|2015.51|1995.51|2015.43|1995.43|6
1639652340000|2021-12-16 10:59:00|2015.43|1995.43|2015.43|1995.43|2015.43|1995.43|2015.43|1995.43|1
1639652350000|2021-12-16 10:59:10|2015.38|1995.38|2014.85|1994.85|2015.38|1995.38|2014.83|1994.83|11
1639652360000|2021-12-16 10:59:20|2014.82|1994.82|2014.84|1994.84|2014.89|1994.89|2014.82|1994.82|9
1639652370000|2021-12-16 10:59:30|2014.67|1994.67|2014.68|1994.68|2014.8|1994.8|2014.66|1994.66|8
1639652380000|2021-12-16 10:59:40|2014.7|1994.7|2015.16|1995.16|2015.51|1995.51|2014.7|1994.7|18
1639652390000|2021-12-16 10:59:50|2015.18|1995.18|2014.45|1994.45|2015.37|1995.37|2014.44|1994.44|23
1639652400000|2021-12-16 11:00:00|2014.55|1994.55|2014.47|1994.47|2014.59|1994.59|2014.22|1994.22|23
1639652410000|2021-12-16 11:00:10|2014.48|1994.48|2013.73|1993.73|2014.65|1994.65|2013.56|1993.56|24
1639652420000|2021-12-16 11:00:20|2013.79|1993.79|2012.44|1992.44|2013.79|1993.79|2012.39|1992.39|18
1639652430000|2021-12-16 11:00:30|2012.14|1992.14|2012.06|1992.06|2012.3|1992.3|2012.06|1992.06|19
1639652440000|2021-12-16 11:00:40|2012.11|1992.11|2012.2|1992.2|2012.37|1992.37|2012.04|1992.04|15
1639652450000|2021-12-16 11:00:50|2011.92|1991.92|2011.48|1991.48|2012.13|1992.13|2011.48|1991.48|5
1639652460000|2021-12-16 11:01:00|2011.81|1991.81|2011.36|1991.36|2011.81|1991.81|2011.28|1991.28|5
1639652470000|2021-12-16 11:01:10|2011.42|1991.42|2010.68|1990.68|2011.74|1991.74|2010.44|1990.44|7
1639652480000|2021-12-16 11:01:20|2010.4|1990.4|2010.4|1990.4|2010.4|1990.4|2010.4|1990.4|1
1639652490000|2021-12-16 11:01:30|2010.3|1990.3|2010.21|1990.21|2010.3|1990.3|2010.03|1990.03|10
1639652500000|2021-12-16 11:01:40|2010.14|1990.14|2009.65|1989.65|2010.14|1990.14|2009.61|1989.61|10
1639652510000|2021-12-16 11:01:50|2009.58|1989.58|2009.62|1989.62|2009.79|1989.79|2009.52|1989.52|29
1639652520000|2021-12-16 11:02:00|2009.63|1989.63|2009.7|1989.7|2009.77|1989.77|2009.55|1989.55|28
1639652530000|2021-12-16 11:02:10|2009.69|1989.69|2009.52|1989.52|2009.75|1989.75|2009.48|1989.48|29
1639652540000|2021-12-16 11:02:20|2009.5|1989.5|2009.5|1989.5|2009.7|1989.7|2009.48|1989.48|26
1639652550000|2021-12-16 11:02:30|2009.67|1989.67|2009.36|1989.36|2009.96|1989.96|2009.35|1989.35|20
1639652560000|2021-12-16 11:02:40|2009.45|1989.45|2009.59|1989.59|2009.59|1989.59|2008.88|1988.88|15
1639652570000|2021-12-16 11:02:50|2009.54|1989.54|2009.38|1989.38|2009.73|1989.73|2009.38|1989.38|30
1639652580000|2021-12-16 11:03:00|2009.33|1989.33|2009.74|1989.74|2009.74|1989.74|2009.07|1989.07|24
1639652590000|2021-12-16 11:03:10|2009.71|1989.71|2011.47|1991.47|2011.61|1991.61|2009.54|1989.54|30
1639652600000|2021-12-16 11:03:20|2011.46|1991.46|2011.58|1991.58|2011.6|1991.6|2011.46|1991.46|17
1639652610000|2021-12-16 11:03:30|2011.65|1991.65|2012.69|1992.69|2013.2|1993.2|2011.65|1991.65|15
1639652620000|2021-12-16 11:03:40|2012.71|1992.71|2013.19|1993.19|2013.19|1993.19|2012.71|1992.71|10
1639652630000|2021-12-16 11:03:50|2013.18|1993.18|2013.33|1993.33|2013.33|1993.33|2012.8|1992.8|18
1639652640000|2021-12-16 11:04:00|2013.29|1993.29|2012.77|1992.77|2013.3|1993.3|2012.77|1992.77|5
1639652650000|2021-12-16 11:04:10|2013.15|1993.15|2013.3|1993.3|2013.54|1993.54|2012.66|1992.66|24
1639652660000|2021-12-16 11:04:20|2012.97|1992.97|2012.91|1992.91|2013.07|1993.07|2012.65|1992.65|25
1639652670000|2021-12-16 11:04:30|2013.03|1993.03|2012.51|1992.51|2013.03|1993.03|2012.46|1992.46|28
1639652680000|2021-12-16 11:04:40|2012.5|1992.5|2011.62|1991.62|2012.5|1992.5|2011.62|1991.62|26
1639652690000|2021-12-16 11:04:50|2011.6|1991.6|2011.63|1991.63|2011.8|1991.8|2011.49|1991.49|24
1639652700000|2021-12-16 11:05:00|2011.62|1991.62|2011.36|1991.36|2011.63|1991.63|2011.31|1991.31|23
1639652710000|2021-12-16 11:05:10|2011.38|1991.38|2011.51|1991.51|2011.61|1991.61|2011.38|1991.38|19
1639652720000|2021-12-16 11:05:20|2011.52|1991.52|2010.03|1990.03|2011.67|1991.67|2009.95|1989.95|29
1639652730000|2021-12-16 11:05:30|2010.2|1990.2|2010.51|1990.51|2010.56|1990.56|2009.96|1989.96|22
1639652740000|2021-12-16 11:05:40|2010.5|1990.5|2010.51|1990.51|2010.51|1990.51|2010.5|1990.5|4
1639652750000|2021-12-16 11:05:50|2010.5|1990.5|2010.5|1990.5|2010.87|1990.87|2010.12|1990.12|10
1639652760000|2021-12-16 11:06:00|2010.44|1990.44|2009.9|1989.9|2010.5|1990.5|2009.88|1989.88|16
1639652770000|2021-12-16 11:06:10|2009.89|1989.89|2010.29|1990.29|2010.3|1990.3|2009.88|1989.88|24
1639652780000|2021-12-16 11:06:20|2010.51|1990.51|2011.05|1991.05|2011.18|1991.18|2010.51|1990.51|13
1639652790000|2021-12-16 11:06:30|2010.71|1990.71|2009.82|1989.82|2010.71|1990.71|2009.7|1989.7|28
1639652800000|2021-12-16 11:06:40|2009.87|1989.87|2009.72|1989.72|2009.9|1989.9|2009.67|1989.67|15
1639652810000|2021-12-16 11:06:50|2009.73|1989.73|2009.7|1989.7|2009.79|1989.79|2009.67|1989.67|7
1639652820000|2021-12-16 11:07:00|2009.69|1989.69|2009.63|1989.63|2009.69|1989.69|2009.63|1989.63|5
1639652830000|2021-12-16 11:07:10|2009.67|1989.67|2009.02|1989.02|2009.71|1989.71|2008.69|1988.69|31
1639652840000|2021-12-16 11:07:20|2008.92|1988.92|2008.48|1988.48|2008.96|1988.96|2008.46|1988.46|27
1639652850000|2021-12-16 11:07:30|2008.54|1988.54|2008.58|1988.58|2008.63|1988.63|2008.47|1988.47|20
1639652860000|2021-12-16 11:07:40|2008.59|1988.59|2008.51|1988.51|2008.59|1988.59|2008.4|1988.4|24
1639652870000|2021-12-16 11:07:50|2008.53|1988.53|2008.43|1988.43|2008.53|1988.53|2008.34|1988.34|24
1639652880000|2021-12-16 11:08:00|2008.53|1988.53|2008.7|1988.7|2008.73|1988.73|2008.53|1988.53|16
1639652890000|2021-12-16 11:08:10|2008.72|1988.72|2008.56|1988.56|2008.72|1988.72|2008.46|1988.46|16
1639652900000|2021-12-16 11:08:20|2008.55|1988.55|2008.54|1988.54|2008.59|1988.59|2008.51|1988.51|13
1639652910000|2021-12-16 11:08:30|2008.55|1988.55|2008.44|1988.44|2008.55|1988.55|2008.44|1988.44|14
1639652920000|2021-12-16 11:08:40|2008.37|1988.37|2007.9|1987.9|2008.37|1988.37|2007.85|1987.85|25
1639652930000|2021-12-16 11:08:50|2007.96|1987.96|2007.74|1987.74|2007.96|1987.96|2007.74|1987.74|18
1639652940000|2021-12-16 11:09:00|2007.66|1987.66|2003.94|1983.94|2007.7|1987.7|2003.85|1983.85|35
1639652950000|2021-12-16 11:09:10|2003.97|1983.97|2003.65|1983.65|2003.98|1983.98|2003.06|1983.06|31
1639652960000|2021-12-16 11:09:20|2003.67|1983.67|2003.17|1983.17|2003.8|1983.8|2003.17|1983.17|34
1639652970000|2021-12-16 11:09:30|2003.12|1983.12|2002.9|1982.9|2003.17|1983.17|2002.78|1982.78|32
1639652980000|2021-12-16 11:09:40|2002.85|1982.85|2002.02|1982.02|2003.14|1983.14|2002.02|1982.02|36
1639652990000|2021-12-16 11:09:50|2001.99|1981.99|2001.93|1981.93|2001.99|1981.99|2001.76|1981.76|15
1639653000000|2021-12-16 11:10:00|2001.94|1981.94|2003.57|1983.57|2003.62|1983.62|2001.91|1981.91|34
1639653010000|2021-12-16 11:10:10|2003.56|1983.56|2002.8|1982.8|2003.57|1983.57|2002.79|1982.79|23
1639653020000|2021-12-16 11:10:20|2002.77|1982.77|2002.67|1982.67|2002.82|1982.82|2002.67|1982.67|13
1639653030000|2021-12-16 11:10:30|2002.7|1982.7|2003.28|1983.28|2003.28|1983.28|2002.63|1982.63|15
1639653040000|2021-12-16 11:10:40|2003.29|1983.29|2003.48|1983.48|2003.49|1983.49|2003.27|1983.27|15
1639653050000|2021-12-16 11:10:50|2003.47|1983.47|2003.47|1983.47|2003.52|1983.52|2003.43|1983.43|14
1639653060000|2021-12-16 11:11:00|2003.45|1983.45|2003.45|1983.45|2003.47|1983.47|2003.45|1983.45|17
1639653070000|2021-12-16 11:11:10|2003.47|1983.47|2003.47|1983.47|2003.47|1983.47|2003.47|1983.47|1
1639653080000|2021-12-16 11:11:20|2003.45|1983.45|2003.47|1983.47|2003.47|1983.47|2003.45|1983.45|10
1639653090000|2021-12-16 11:11:30|2003.45|1983.45|2002.31|1982.31|2003.45|1983.45|2002.31|1982.31|22
1639653100000|2021-12-16 11:11:40|2002.29|1982.29|2001.55|1981.55|2002.29|1982.29|2001.55|1981.55|18
1639653110000|2021-12-16 11:11:50|2001.5|1981.5|1999.98|1979.98|2001.61|1981.61|1999.77|1979.77|23
1639653120000|2021-12-16 11:12:00|1999.82|1979.82|1999.52|1979.52|1999.82|1979.82|1999.34|1979.34|18
1639653130000|2021-12-16 11:12:10|1999.63|1979.63|1999.6|1979.6|1999.64|1979.64|1999.44|1979.44|14
1639653140000|2021-12-16 11:12:20|1999.52|1979.52|1999.01|1979.01|1999.64|1979.64|1998.86|1978.86|18
1639653150000|2021-12-16 11:12:30|1999.62|1979.62|1999.49|1979.49|1999.75|1979.75|1999.39|1979.39|22
1639653160000|2021-12-16 11:12:40|1999.43|1979.43|1998.73|1978.73|1999.64|1979.64|1998.62|1978.62|34
1639653170000|2021-12-16 11:12:50|1998.7|1978.7|1998.6|1978.6|1998.91|1978.91|1998.6|1978.6|9
1639653180000|2021-12-16 11:13:00|1998.23|1978.23|1998.68|1978.68|1998.7|1978.7|1998.23|1978.23|11
1639653190000|2021-12-16 11:13:10|1998.62|1978.62|1998.8|1978.8|1998.84|1978.84|1998.55|1978.55|29
1639653200000|2021-12-16 11:13:20|1998.77|1978.77|1998.69|1978.69|1998.79|1978.79|1998.66|1978.66|17
1639653210000|2021-12-16 11:13:30|1998.58|1978.58|1997.46|1977.46|1998.58|1978.58|1996.98|1976.98|30
1639653220000|2021-12-16 11:13:40|1997.27|1977.27|1996.98|1976.98|1997.63|1977.63|1996.87|1976.87|33
1639653230000|2021-12-16 11:13:50|1997.04|1977.04|1998.35|1978.35|1998.35|1978.35|1997.04|1977.04|32
1639653240000|2021-12-16 11:14:00|1998.34|1978.34|1999.48|1979.48|1999.53|1979.53|1998.25|1978.25|12
1639653250000|2021-12-16 11:14:10|1999.51|1979.51|2000.71|1980.71|2000.71|1980.71|1999.51|1979.51|3
1639653260000|2021-12-16 11:14:20|2000.75|1980.75|2000.75|1980.75|2000.75|1980.75|2000.75|1980.75|1
1639653270000|2021-12-16 11:14:30|2000.82|1980.82|2000.82|1980.82|2000.82|1980.82|2000.82|1980.82|1
1639653280000|2021-12-16 11:14:40|2000.65|1980.65|1999.68|1979.68|2001.5|1981.5|1999.68|1979.68|16
1639653290000|2021-12-16 11:14:50|1999.67|1979.67|2000.41|1980.41|2000.41|1980.41|1999.64|1979.64|22
1639653300000|2021-12-16 11:15:00|2000.59|1980.59|2000.5|1980.5|2000.59|1980.59|2000.48|1980.48|14
1639653310000|2021-12-16 11:15:10|2000.58|1980.58|2001.26|1981.26|2001.26|1981.26|2000.47|1980.47|15
1639653320000|2021-12-16 11:15:20|2001.37|1981.37|2001.29|1981.29|2001.43|1981.43|2001.29|1981.29|12
1639653330000|2021-12-16 11:15:30|2001.33|1981.33|2000.92|1980.92|2001.33|1981.33|2000.92|1980.92|22
1639653340000|2021-12-16 11:15:40|2001|1981|2000.96|1980.96|2001.19|1981.19|2000.89|1980.89|18
1639653350000|2021-12-16 11:15:50|2000.92|1980.92|2000.92|1980.92|2001.24|1981.24|2000.92|1980.92|27
1639653360000|2021-12-16 11:16:00|2000.77|1980.77|2000.31|1980.31|2000.92|1980.92|2000.27|1980.27|11
1639653370000|2021-12-16 11:16:10|1999.75|1979.75|1997.99|1977.99|1999.91|1979.91|1997.81|1977.81|28
1639653380000|2021-12-16 11:16:20|1997.68|1977.68|1998.42|1978.42|1998.5|1978.5|1997.56|1977.56|24
1639653390000|2021-12-16 11:16:30|1998.45|1978.45|1997.89|1977.89|1998.45|1978.45|1997.82|1977.82|28
1639653400000|2021-12-16 11:16:40|1998|1978|1997.48|1977.48|1998|1978|1997.2|1977.2|25
1639653410000|2021-12-16 11:16:50|1997.41|1977.41|1996.29|1976.29|1997.49|1977.49|1996.29|1976.29|22
1639653420000|2021-12-16 11:17:00|1996.27|1976.27|1995.79|1975.79|1996.31|1976.31|1995.66|1975.66|15
1639653430000|2021-12-16 11:17:10|1995.85|1975.85|1996.66|1976.66|1996.66|1976.66|1995.54|1975.54|18
1639653440000|2021-12-16 11:17:20|1996.64|1976.64|1995.16|1975.16|1996.66|1976.66|1995.11|1975.11|33
1639653450000|2021-12-16 11:17:30|1995.2|1975.2|1995.16|1975.16|1995.25|1975.25|1995.04|1975.04|19
1639653460000|2021-12-16 11:17:40|1995.19|1975.19|1995.42|1975.42|1995.61|1975.61|1995.08|1975.08|32
1639653470000|2021-12-16 11:17:50|1995.43|1975.43|1995.56|1975.56|1995.63|1975.63|1995.41|1975.41|28
1639653480000|2021-12-16 11:18:00|1995.5|1975.5|1995.67|1975.67|1995.71|1975.71|1995.29|1975.29|27
1639653490000|2021-12-16 11:18:10|1995.62|1975.62|1995.5|1975.5|1995.83|1975.83|1995.47|1975.47|20
1639653500000|2021-12-16 11:18:20|1995.71|1975.71|1995.62|1975.62|1995.71|1975.71|1995.38|1975.38|23
1639653510000|2021-12-16 11:18:30|1995.61|1975.61|1995.44|1975.44|1995.81|1975.81|1995.15|1975.15|29
1639653520000|2021-12-16 11:18:40|1995.4|1975.4|1995.48|1975.48|1995.64|1975.64|1995.29|1975.29|14
1639653530000|2021-12-16 11:18:50|1995.47|1975.47|1995.24|1975.24|1995.58|1975.58|1995.24|1975.24|28
1639653540000|2021-12-16 11:19:00|1995.31|1975.31|1995.18|1975.18|1995.44|1975.44|1995.11|1975.11|30
1639653550000|2021-12-16 11:19:10|1995.17|1975.17|1996.51|1976.51|1996.51|1976.51|1995.08|1975.08|27
1639653560000|2021-12-16 11:19:20|1996.44|1976.44|1996.49|1976.49|1996.55|1976.55|1996.43|1976.43|11
1639653570000|2021-12-16 11:19:30|1996.53|1976.53|1997.57|1977.57|1997.57|1977.57|1996.49|1976.49|19
1639653580000|2021-12-16 11:19:40|1997.53|1977.53|1997.55|1977.55|1997.59|1977.59|1997.42|1977.42|14
1639653590000|2021-12-16 11:19:50|1997.53|1977.53|1997.47|1977.47|1997.56|1977.56|1997.47|1977.47|16
1639653600000|2021-12-16 11:20:00|1997.48|1977.48|1997.54|1977.54|1997.54|1977.54|1997.48|1977.48|3
1639653610000|2021-12-16 11:20:10|1997.53|1977.53|1997.53|1977.53|1997.53|1977.53|1997.53|1977.53|1
1639653620000|2021-12-16 11:20:20|1997.64|1977.64|1997.64|1977.64|1997.82|1977.82|1997.61|1977.61|5
1639653630000|2021-12-16 11:20:30|1997.57|1977.57|1997.64|1977.64|1997.64|1977.64|1997.57|1977.57|3
1639653640000|2021-12-16 11:20:40|1997.75|1977.75|1997.69|1977.69|1997.83|1977.83|1997.69|1977.69|4
1639653650000|2021-12-16 11:20:50|1997.6|1977.6|1996.68|1976.68|1997.78|1977.78|1996.68|1976.68|12
1639653660000|2021-12-16 11:21:00|1996.7|1976.7|1996.64|1976.64|1996.77|1976.77|1996.6|1976.6|17
1639653670000|2021-12-16 11:21:10|1996.61|1976.61|1997.36|1977.36|1997.4|1977.4|1996.61|1976.61|17
1639653680000|2021-12-16 11:21:20|1997.58|1977.58|1998.06|1978.06|1998.06|1978.06|1997.56|1977.56|5
1639653690000|2021-12-16 11:21:30|1998.03|1978.03|1997.41|1977.41|1998.03|1978.03|1996.99|1976.99|24
1639653700000|2021-12-16 11:21:40|1997.4|1977.4|1997.43|1977.43|1997.52|1977.52|1997.4|1977.4|13
1639653710000|2021-12-16 11:21:50|1997.42|1977.42|1997.63|1977.63|1997.63|1977.63|1997.42|1977.42|9
1639653720000|2021-12-16 11:22:00|1997.51|1977.51|1997.47|1977.47|1997.51|1977.51|1997.47|1977.47|3
1639653730000|2021-12-16 11:22:10|1997.48|1977.48|1997.53|1977.53|1997.53|1977.53|1997.47|1977.47|10
1639653740000|2021-12-16 11:22:20|1997.54|1977.54|1997.9|1977.9|1998.62|1978.62|1997.54|1977.54|15
1639653750000|2021-12-16 11:22:30|1997.69|1977.69|1997.81|1977.81|1997.93|1977.93|1997.69|1977.69|7
1639653760000|2021-12-16 11:22:40|1997.84|1977.84|1997.81|1977.81|1997.84|1977.84|1997.81|1977.81|2
1639653770000|2021-12-16 11:22:50|1997.88|1977.88|1998.04|1978.04|1998.04|1978.04|1997.8|1977.8|4
1639653780000|2021-12-16 11:23:00|1998.11|1978.11|1998.54|1978.54|1998.55|1978.55|1998.11|1978.11|24
1639653790000|2021-12-16 11:23:10|1998.51|1978.51|1999.19|1979.19|1999.24|1979.24|1998.51|1978.51|16
1639653800000|2021-12-16 11:23:20|1999.17|1979.17|1999.32|1979.32|1999.59|1979.59|1998.83|1978.83|20
1639653810000|2021-12-16 11:23:30|1999.31|1979.31|1998.87|1978.87|1999.6|1979.6|1998.87|1978.87|11
1639653820000|2021-12-16 11:23:40|1998.86|1978.86|1998.83|1978.83|1998.87|1978.87|1998.51|1978.51|11
1639653830000|2021-12-16 11:23:50|1998.61|1978.61|1997.85|1977.85|1998.92|1978.92|1997.69|1977.69|32
1639653840000|2021-12-16 11:24:00|1997.89|1977.89|1998.17|1978.17|1998.23|1978.23|1997.71|1977.71|23
1639653850000|2021-12-16 11:24:10|1998.15|1978.15|1998.55|1978.55|1998.56|1978.56|1998.1|1978.1|27
1639653860000|2021-12-16 11:24:20|1998.54|1978.54|1998.57|1978.57|1998.58|1978.58|1998.5|1978.5|15
1639653870000|2021-12-16 11:24:30|1998.55|1978.55|1998.53|1978.53|1998.56|1978.56|1998.52|1978.52|19
1639653880000|2021-12-16 11:24:40|1998.56|1978.56|1998.5|1978.5|1998.56|1978.56|1998.39|1978.39|13
1639653890000|2021-12-16 11:24:50|1998.49|1978.49|1998.64|1978.64|1998.64|1978.64|1998.47|1978.47|14
1639653900000|2021-12-16 11:25:00|1998.62|1978.62|1998.68|1978.68|1998.77|1978.77|1998.62|1978.62|19
1639653910000|2021-12-16 11:25:10|1998.67|1978.67|1998.87|1978.87|1998.87|1978.87|1998.67|1978.67|23
1639653920000|2021-12-16 11:25:20|1998.86|1978.86|1998.71|1978.71|1998.87|1978.87|1998.69|1978.69|15
1639653930000|2021-12-16 11:25:30|1998.7|1978.7|1998.77|1978.77|1998.77|1978.77|1998.69|1978.69|12
1639653940000|2021-12-16 11:25:40|1998.76|1978.76|1998.72|1978.72|1998.8|1978.8|1998.72|1978.72|19
1639653950000|2021-12-16 11:25:50|1998.73|1978.73|1998.73|1978.73|1998.8|1978.8|1998.72|1978.72|10
1639653960000|2021-12-16 11:26:00|1998.75|1978.75|1998.74|1978.74|1998.81|1978.81|1998.74|1978.74|10
1639653970000|2021-12-16 11:26:10|1998.75|1978.75|1998.51|1978.51|1998.86|1978.86|1998.45|1978.45|27
1639653980000|2021-12-16 11:26:20|1998.45|1978.45|1998.59|1978.59|1998.6|1978.6|1998.4|1978.4|17
1639653990000|2021-12-16 11:26:30|1998.47|1978.47|1996.74|1976.74|1998.48|1978.48|1996.74|1976.74|25
1639654000000|2021-12-16 11:26:40|1996.96|1976.96|1996.63|1976.63|1997.09|1977.09|1996.63|1976.63|10
1639654010000|2021-12-16 11:26:50|1996.48|1976.48|1995.67|1975.67|1996.61|1976.61|1995.51|1975.51|18
1639654020000|2021-12-16 11:27:00|1995.82|1975.82|1994.92|1974.92|1995.82|1975.82|1994.83|1974.83|21
1639654030000|2021-12-16 11:27:10|1994.85|1974.85|1995.75|1975.75|1995.77|1975.77|1994.85|1974.85|19
1639654040000|2021-12-16 11:27:20|1995.73|1975.73|1996.47|1976.47|1996.58|1976.58|1995.7|1975.7|30
1639654050000|2021-12-16 11:27:30|1996.46|1976.46|1996.55|1976.55|1996.55|1976.55|1996.46|1976.46|7
1639654060000|2021-12-16 11:27:40|1996.56|1976.56|1997.47|1977.47|1997.67|1977.67|1996.56|1976.56|16
1639654070000|2021-12-16 11:27:50|1997.48|1977.48|1998.31|1978.31|1998.34|1978.34|1997.45|1977.45|10
1639654080000|2021-12-16 11:28:00|1998.24|1978.24|1997.94|1977.94|1998.24|1978.24|1997.91|1977.91|16
1639654090000|2021-12-16 11:28:10|1997.95|1977.95|1997.71|1977.71|1997.98|1977.98|1997.7|1977.7|20
1639654100000|2021-12-16 11:28:20|1997.72|1977.72|1998.52|1978.52|1998.52|1978.52|1997.65|1977.65|19
1639654110000|2021-12-16 11:28:30|1998.5|1978.5|1999.53|1979.53|1999.89|1979.89|1998.37|1978.37|16
1639654120000|2021-12-16 11:28:40|1999.48|1979.48|1999.54|1979.54|1999.61|1979.61|1999.48|1979.48|4
1639654130000|2021-12-16 11:28:50|1999.52|1979.52|1999.5|1979.5|1999.54|1979.54|1999.5|1979.5|4
1639654140000|2021-12-16 11:29:00|1999.54|1979.54|2000.46|1980.46|2000.46|1980.46|1999.54|1979.54|12
1639654150000|2021-12-16 11:29:10|2000.65|1980.65|2000.63|1980.63|2000.8|1980.8|2000.54|1980.54|11
1639654160000|2021-12-16 11:29:20|2000.7|1980.7|2001.51|1981.51|2001.53|1981.53|2000.69|1980.69|13
1639654170000|2021-12-16 11:29:30|2001.53|1981.53|2000.9|1980.9|2001.62|1981.62|2000.9|1980.9|17
1639654180000|2021-12-16 11:29:40|2000.93|1980.93|2001.37|1981.37|2001.38|1981.38|2000.93|1980.93|11
1639654190000|2021-12-16 11:29:50|2001.36|1981.36|2000.6|1980.6|2001.36|1981.36|2000.55|1980.55|19
1639654200000|2021-12-16 11:30:00|2000.61|1980.61|2000.73|1980.73|2000.75|1980.75|2000.6|1980.6|11
1639654210000|2021-12-16 11:30:10|2000.72|1980.72|2000.73|1980.73|2000.75|1980.75|2000.72|1980.72|7
1639654220000|2021-12-16 11:30:20|2000.75|1980.75|2001.33|1981.33|2001.33|1981.33|2000.65|1980.65|25
1639654230000|2021-12-16 11:30:30|2001.34|1981.34|2002.46|1982.46|2002.46|1982.46|2001.32|1981.32|24
1639654240000|2021-12-16 11:30:40|2002.45|1982.45|2003.16|1983.16|2003.16|1983.16|2002.45|1982.45|15
1639654250000|2021-12-16 11:30:50|2003.17|1983.17|2003.76|1983.76|2003.82|1983.82|2003.17|1983.17|11
1639654260000|2021-12-16 11:31:00|2003.73|1983.73|2003.45|1983.45|2004.29|1984.29|2003.06|1983.06|31
1639654270000|2021-12-16 11:31:10|2003.34|1983.34|2003.46|1983.46|2003.6|1983.6|2003.32|1983.32|13
1639654280000|2021-12-16 11:31:20|2003.43|1983.43|2003.42|1983.42|2003.52|1983.52|2003.28|1983.28|13
1639654290000|2021-12-16 11:31:30|2003.48|1983.48|2003.48|1983.48|2003.48|1983.48|2003.35|1983.35|8
1639654300000|2021-12-16 11:31:40|2003.42|1983.42|2003.34|1983.34|2003.48|1983.48|2002.96|1982.96|15
1639654310000|2021-12-16 11:31:50|2003.37|1983.37|2003.32|1983.32|2003.47|1983.47|2003.32|1983.32|12
1639654320000|2021-12-16 11:32:00|2003.18|1983.18|2003.62|1983.62|2003.63|1983.63|2002.69|1982.69|29
1639654330000|2021-12-16 11:32:10|2003.61|1983.61|2003.53|1983.53|2003.97|1983.97|2003.5|1983.5|16
1639654340000|2021-12-16 11:32:20|2004|1984|2003.54|1983.54|2004|1984|2003.51|1983.51|4
1639654350000|2021-12-16 11:32:30|2003.6|1983.6|2003|1983|2004.29|1984.29|2003|1983|22
1639654360000|2021-12-16 11:32:40|2002.99|1982.99|2002.88|1982.88|2003.08|1983.08|2002.77|1982.77|16
1639654370000|2021-12-16 11:32:50|2002.94|1982.94|2004.57|1984.57|2004.57|1984.57|2002.83|1982.83|28
1639654380000|2021-12-16 11:33:00|2004.5|1984.5|2003.69|1983.69|2004.66|1984.66|2003.53|1983.53|18
1639654390000|2021-12-16 11:33:10|2003.64|1983.64|2004.39|1984.39|2004.39|1984.39|2003.56|1983.56|24
1639654400000|2021-12-16 11:33:20|2004.47|1984.47|2005.28|1985.28|2005.28|1985.28|2004.47|1984.47|15
1639654410000|2021-12-16 11:33:30|2005.38|1985.38|2005.4|1985.4|2005.46|1985.46|2005.02|1985.02|18
1639654420000|2021-12-16 11:33:40|2005.46|1985.46|2005.42|1985.42|2005.47|1985.47|2005.4|1985.4|7
1639654430000|2021-12-16 11:33:50|2005.41|1985.41|2005.42|1985.42|2005.44|1985.44|2005.41|1985.41|4
1639654440000|2021-12-16 11:34:00|2005.44|1985.44|2005.95|1985.95|2006.57|1986.57|2005.44|1985.44|13
1639654450000|2021-12-16 11:34:10|2006.4|1986.4|2007.37|1987.37|2007.38|1987.38|2006.4|1986.4|19
1639654460000|2021-12-16 11:34:20|2007.42|1987.42|2006.9|1986.9|2007.43|1987.43|2006.82|1986.82|23
1639654470000|2021-12-16 11:34:30|2006.88|1986.88|2006.47|1986.47|2007.26|1987.26|2006.44|1986.44|17
1639654480000|2021-12-16 11:34:40|2006.52|1986.52|2004.96|1984.96|2006.57|1986.57|2004.96|1984.96|15
1639654490000|2021-12-16 11:34:50|2005|1985|2004.84|1984.84|2005.24|1985.24|2004.71|1984.71|19
1639654500000|2021-12-16 11:35:00|2004.83|1984.83|2005.8|1985.8|2006.01|1986.01|2004.83|1984.83|16
1639654510000|2021-12-16 11:35:10|2005.76|1985.76|2005.73|1985.73|2006.01|1986.01|2005.53|1985.53|9
1639654520000|2021-12-16 11:35:20|2005.77|1985.77|2005.89|1985.89|2005.95|1985.95|2005.76|1985.76|17
1639654530000|2021-12-16 11:35:30|2005.88|1985.88|2005.84|1985.84|2005.98|1985.98|2005.8|1985.8|9
1639654540000|2021-12-16 11:35:40|2005.75|1985.75|2005.9|1985.9|2005.92|1985.92|2005.64|1985.64|26
1639654550000|2021-12-16 11:35:50|2005.85|1985.85|2005.95|1985.95|2006.08|1986.08|2005.77|1985.77|28
1639654560000|2021-12-16 11:36:00|2006.23|1986.23|2005.02|1985.02|2006.3|1986.3|2005.02|1985.02|15
1639654570000|2021-12-16 11:36:10|2005.06|1985.06|2004.74|1984.74|2005.06|1985.06|2004.69|1984.69|10
1639654580000|2021-12-16 11:36:20|2004.75|1984.75|2004.7|1984.7|2004.86|1984.86|2004.7|1984.7|16
1639654590000|2021-12-16 11:36:30|2004.69|1984.69|2004.72|1984.72|2004.8|1984.8|2004.64|1984.64|16
1639654600000|2021-12-16 11:36:40|2004.73|1984.73|2005.73|1985.73|2005.73|1985.73|2004.64|1984.64|28
1639654610000|2021-12-16 11:36:50|2005.72|1985.72|2006.45|1986.45|2006.47|1986.47|2005.68|1985.68|25
1639654620000|2021-12-16 11:37:00|2006.44|1986.44|2006.46|1986.46|2006.48|1986.48|2006.44|1986.44|18
1639654630000|2021-12-16 11:37:10|2006.48|1986.48|2006.47|1986.47|2006.49|1986.49|2006.46|1986.46|8
1639654640000|2021-12-16 11:37:20|2006.48|1986.48|2007.25|1987.25|2007.44|1987.44|2006.48|1986.48|10
1639654650000|2021-12-16 11:37:30|2007.27|1987.27|2007.55|1987.55|2007.61|1987.61|2007.27|1987.27|24
1639654660000|2021-12-16 11:37:40|2007.52|1987.52|2007.68|1987.68|2007.75|1987.75|2007.46|1987.46|27
1639654670000|2021-12-16 11:37:50|2007.67|1987.67|2008.07|1988.07|2008.39|1988.39|2007.59|1987.59|24
1639654680000|2021-12-16 11:38:00|2008.09|1988.09|2007.12|1987.12|2008.09|1988.09|2007.12|1987.12|16
1639654690000|2021-12-16 11:38:10|2007.18|1987.18|2006.74|1986.74|2007.18|1987.18|2006.53|1986.53|19
1639654700000|2021-12-16 11:38:20|2006.23|1986.23|2006.84|1986.84|2006.84|1986.84|2005.55|1985.55|22
1639654710000|2021-12-16 11:38:30|2006.81|1986.81|2007.36|1987.36|2007.42|1987.42|2006.71|1986.71|23
1639654720000|2021-12-16 11:38:40|2007.39|1987.39|2007.36|1987.36|2007.42|1987.42|2007.34|1987.34|7
1639654730000|2021-12-16 11:38:50|2007.4|1987.4|2007.48|1987.48|2007.52|1987.52|2007.38|1987.38|13
1639654740000|2021-12-16 11:39:00|2007.51|1987.51|2006.84|1986.84|2007.51|1987.51|2006.5|1986.5|14
1639654750000|2021-12-16 11:39:10|2006.85|1986.85|2006.92|1986.92|2007|1987|2006.79|1986.79|22
1639654760000|2021-12-16 11:39:20|2006.86|1986.86|2007.3|1987.3|2007.44|1987.44|2006.84|1986.84|20
1639654770000|2021-12-16 11:39:30|2007.33|1987.33|2007.26|1987.26|2007.46|1987.46|2007.14|1987.14|20
1639654780000|2021-12-16 11:39:40|2007.27|1987.27|2007.37|1987.37|2007.4|1987.4|2007.23|1987.23|26
1639654790000|2021-12-16 11:39:50|2007.38|1987.38|2007.04|1987.04|2007.42|1987.42|2006.63|1986.63|22
1639654800000|2021-12-16 11:40:00|2007.3|1987.3|2007.43|1987.43|2007.49|1987.49|2007.3|1987.3|19
1639654810000|2021-12-16 11:40:10|2007.46|1987.46|2007.43|1987.43|2007.46|1987.46|2007.42|1987.42|8
1639654820000|2021-12-16 11:40:20|2007.45|1987.45|2007.6|1987.6|2007.6|1987.6|2007.39|1987.39|20
1639654830000|2021-12-16 11:40:30|2008.42|1988.42|2010.94|1990.94|2010.94|1990.94|2008.42|1988.42|25
1639654840000|2021-12-16 11:40:40|2010.65|1990.65|2020.21|2000.21|2020.21|2000.21|2010.65|1990.65|38
1639654850000|2021-12-16 11:40:50|2022.34|2002.34|2021.33|2001.33|2024.61|2004.61|2021.31|2001.31|23
1639654860000|2021-12-16 11:41:00|2021.63|2001.63|2023.09|2003.09|2023.09|2003.09|2021.47|2001.47|23
1639654870000|2021-12-16 11:41:10|2022.73|2002.73|2022.5|2002.5|2022.73|2002.73|2022.33|2002.33|10
1639654880000|2021-12-16 11:41:20|2022.55|2002.55|2023.72|2003.72|2024.41|2004.41|2022.55|2002.55|14
1639654890000|2021-12-16 11:41:30|2024.22|2004.22|2025.14|2005.14|2025.14|2005.14|2024.22|2004.22|27
1639654900000|2021-12-16 11:41:40|2025.03|2005.03|2027.15|2007.15|2027.15|2007.15|2025.03|2005.03|19
1639654910000|2021-12-16 11:41:50|2027.4|2007.4|2026.88|2006.88|2027.63|2007.63|2026.5|2006.5|29
1639654920000|2021-12-16 11:42:00|2027.01|2007.01|2027.27|2007.27|2027.35|2007.35|2026.48|2006.48|25
1639654930000|2021-12-16 11:42:10|2027.3|2007.3|2026.96|2006.96|2027.36|2007.36|2026.96|2006.96|14
1639654940000|2021-12-16 11:42:20|2026.8|2006.8|2026.46|2006.46|2026.8|2006.8|2025.63|2005.63|32
1639654950000|2021-12-16 11:42:30|2026.45|2006.45|2024.87|2004.87|2026.45|2006.45|2024.86|2004.86|28
1639654960000|2021-12-16 11:42:40|2024.74|2004.74|2024.39|2004.39|2024.8|2004.8|2024.23|2004.23|24
1639654970000|2021-12-16 11:42:50|2024.36|2004.36|2024.22|2004.22|2024.7|2004.7|2024.22|2004.22|19
1639654980000|2021-12-16 11:43:00|2024.19|2004.19|2024.2|2004.2|2024.73|2004.73|2023.97|2003.97|22
1639654990000|2021-12-16 11:43:10|2024.15|2004.15|2023.55|2003.55|2024.15|2004.15|2023.54|2003.54|18
1639655000000|2021-12-16 11:43:20|2023.53|2003.53|2023.52|2003.52|2023.69|2003.69|2023.33|2003.33|25
1639655010000|2021-12-16 11:43:30|2023.55|2003.55|2023.61|2003.61|2023.62|2003.62|2023.53|2003.53|17
1639655020000|2021-12-16 11:43:40|2023.6|2003.6|2023.27|2003.27|2023.89|2003.89|2023.27|2003.27|9
1639655030000|2021-12-16 11:43:50|2023.41|2003.41|2023.54|2003.54|2023.54|2003.54|2023.4|2003.4|10
1639655040000|2021-12-16 11:44:00|2023.53|2003.53|2023.74|2003.74|2023.74|2003.74|2023.51|2003.51|8
1639655050000|2021-12-16 11:44:10|2024.02|2004.02|2023.8|2003.8|2024.47|2004.47|2023.8|2003.8|10
1639655060000|2021-12-16 11:44:20|2024.21|2004.21|2025.57|2005.57|2025.65|2005.65|2024.21|2004.21|25
1639655070000|2021-12-16 11:44:30|2025.93|2005.93|2026.39|2006.39|2026.39|2006.39|2025.54|2005.54|14
1639655080000|2021-12-16 11:44:40|2026.4|2006.4|2025.98|2005.98|2026.42|2006.42|2025.95|2005.95|11
1639655090000|2021-12-16 11:44:50|2026.5|2006.5|2028.26|2008.26|2028.32|2008.32|2026.18|2006.18|16
1639655100000|2021-12-16 11:45:00|2028.14|2008.14|2027.91|2007.91|2028.81|2008.81|2027.91|2007.91|25
1639655110000|2021-12-16 11:45:10|2027.94|2007.94|2027.49|2007.49|2027.94|2007.94|2027.21|2007.21|26
1639655120000|2021-12-16 11:45:20|2027.52|2007.52|2026.52|2006.52|2027.52|2007.52|2026.39|2006.39|13
1639655130000|2021-12-16 11:45:30|2026.66|2006.66|2026.45|2006.45|2027.16|2007.16|2026.27|2006.27|23
1639655140000|2021-12-16 11:45:40|2026.44|2006.44|2025.73|2005.73|2026.44|2006.44|2025.73|2005.73|15
1639655150000|2021-12-16 11:45:50|2025.7|2005.7|2026.19|2006.19|2026.5|2006.5|2025.7|2005.7|17
1639655160000|2021-12-16 11:46:00|2026.02|2006.02|2027.71|2007.71|2028.07|2008.07|2026.02|2006.02|27
1639655170000|2021-12-16 11:46:10|2027.74|2007.74|2028.51|2008.51|2028.64|2008.64|2027.74|2007.74|20
1639655180000|2021-12-16 11:46:20|2028.48|2008.48|2028.73|2008.73|2029.09|2009.09|2028.48|2008.48|9
1639655190000|2021-12-16 11:46:30|2028.68|2008.68|2028.57|2008.57|2029.19|2009.19|2028.57|2008.57|10
1639655200000|2021-12-16 11:46:40|2028.53|2008.53|2028.57|2008.57|2028.57|2008.57|2028.5|2008.5|4
1639655210000|2021-12-16 11:46:50|2028.61|2008.61|2027.21|2007.21|2028.61|2008.61|2027.21|2007.21|16
1639655220000|2021-12-16 11:47:00|2027.27|2007.27|2026.92|2006.92|2027.29|2007.29|2026.43|2006.43|25
1639655230000|2021-12-16 11:47:10|2027.12|2007.12|2026.93|2006.93|2027.19|2007.19|2026.86|2006.86|26
1639655240000|2021-12-16 11:47:20|2026.91|2006.91|2028.23|2008.23|2028.23|2008.23|2026.89|2006.89|15
1639655250000|2021-12-16 11:47:30|2028.34|2008.34|2028.09|2008.09|2028.49|2008.49|2028.03|2008.03|15
1639655260000|2021-12-16 11:47:40|2028.03|2008.03|2028.48|2008.48|2028.56|2008.56|2027.79|2007.79|23
1639655270000|2021-12-16 11:47:50|2028.45|2008.45|2028.52|2008.52|2028.53|2008.53|2027.9|2007.9|15
1639655280000|2021-12-16 11:48:00|2028.55|2008.55|2028.55|2008.55|2028.59|2008.59|2028.52|2008.52|5
1639655290000|2021-12-16 11:48:10|2028.59|2008.59|2028.6|2008.6|2028.6|2008.6|2028.54|2008.54|3
1639655300000|2021-12-16 11:48:20|2028.54|2008.54|2027.07|2007.07|2029.37|2009.37|2027.07|2007.07|24
1639655310000|2021-12-16 11:48:30|2027.27|2007.27|2027.38|2007.38|2027.51|2007.51|2027.09|2007.09|19
1639655320000|2021-12-16 11:48:40|2027.33|2007.33|2027.62|2007.62|2027.63|2007.63|2026.97|2006.97|18
1639655330000|2021-12-16 11:48:50|2027.63|2007.63|2027.25|2007.25|2027.64|2007.64|2027.03|2007.03|20
1639655340000|2021-12-16 11:49:00|2027.22|2007.22|2027.48|2007.48|2027.68|2007.68|2027.22|2007.22|22
1639655350000|2021-12-16 11:49:10|2027.47|2007.47|2027.17|2007.17|2027.48|2007.48|2027.17|2007.17|8
1639655360000|2021-12-16 11:49:20|2027.23|2007.23|2027.37|2007.37|2027.43|2007.43|2027.23|2007.23|5
1639655370000|2021-12-16 11:49:30|2027.38|2007.38|2027.4|2007.4|2027.4|2007.4|2027.19|2007.19|16
1639655380000|2021-12-16 11:49:40|2027.48|2007.48|2027.52|2007.52|2027.58|2007.58|2027.45|2007.45|9
1639655390000|2021-12-16 11:49:50|2027.88|2007.88|2027.81|2007.81|2027.88|2007.88|2027.81|2007.81|2
1639655400000|2021-12-16 11:50:00|2027.57|2007.57|2027.59|2007.59|2027.63|2007.63|2027.36|2007.36|15
1639655410000|2021-12-16 11:50:10|2027.56|2007.56|2028.15|2008.15|2028.15|2008.15|2027.53|2007.53|10
1639655420000|2021-12-16 11:50:20|2028.33|2008.33|2028.4|2008.4|2028.4|2008.4|2028.33|2008.33|2
1639655430000|2021-12-16 11:50:30|2028.31|2008.31|2027.64|2007.64|2028.4|2008.4|2027.61|2007.61|9
1639655440000|2021-12-16 11:50:40|2027.66|2007.66|2027.49|2007.49|2027.88|2007.88|2027.49|2007.49|20
1639655450000|2021-12-16 11:50:50|2027.65|2007.65|2027.65|2007.65|2027.75|2007.75|2027.59|2007.59|8
1639655460000|2021-12-16 11:51:00|2028.27|2008.27|2028.12|2008.12|2028.27|2008.27|2027.52|2007.52|10
1639655470000|2021-12-16 11:51:10|2027.96|2007.96|2029.39|2009.39|2029.41|2009.41|2027.52|2007.52|14
1639655480000|2021-12-16 11:51:20|2029.44|2009.44|2030.24|2010.24|2030.93|2010.93|2029.44|2009.44|23
1639655490000|2021-12-16 11:51:30|2030.03|2010.03|2030.66|2010.66|2030.66|2010.66|2029.63|2009.63|22
1639655500000|2021-12-16 11:51:40|2030.6|2010.6|2030.55|2010.55|2030.67|2010.67|2030.12|2010.12|25
1639655510000|2021-12-16 11:51:50|2030.44|2010.44|2030.85|2010.85|2030.85|2010.85|2030.28|2010.28|24
1639655520000|2021-12-16 11:52:00|2030.8|2010.8|2031.08|2011.08|2031.21|2011.21|2030.8|2010.8|4
1639655530000|2021-12-16 11:52:10|2031.11|2011.11|2033.26|2013.26|2033.26|2013.26|2031.11|2011.11|9
1639655540000|2021-12-16 11:52:20|2033.06|2013.06|2042.72|2022.72|2043.25|2023.25|2033.06|2013.06|37
1639655550000|2021-12-16 11:52:30|2042.45|2022.45|2040.22|2020.22|2042.69|2022.69|2039.91|2019.91|34
1639655560000|2021-12-16 11:52:40|2040.17|2020.17|2037.15|2017.15|2040.28|2020.28|2037.05|2017.05|23
1639655570000|2021-12-16 11:52:50|2037.47|2017.47|2038.06|2018.06|2038.36|2018.36|2036.76|2016.76|30
1639655580000|2021-12-16 11:53:00|2038.49|2018.49|2038.15|2018.15|2039.63|2019.63|2038.13|2018.13|23
1639655590000|2021-12-16 11:53:10|2038.49|2018.49|2037.9|2017.9|2038.49|2018.49|2037.63|2017.63|27
1639655600000|2021-12-16 11:53:20|2037.88|2017.88|2037.79|2017.79|2038.21|2018.21|2037.79|2017.79|19
1639655610000|2021-12-16 11:53:30|2037.77|2017.77|2035.97|2015.97|2037.77|2017.77|2035.97|2015.97|22
1639655620000|2021-12-16 11:53:40|2035.75|2015.75|2036.45|2016.45|2036.66|2016.66|2035.75|2015.75|24
1639655630000|2021-12-16 11:53:50|2036.63|2016.63|2035.72|2015.72|2037.1|2017.1|2035.67|2015.67|19
1639655640000|2021-12-16 11:54:00|2035.71|2015.71|2035.81|2015.81|2035.98|2015.98|2035.66|2015.66|19
1639655650000|2021-12-16 11:54:10|2035.78|2015.78|2034.95|2014.95|2035.89|2015.89|2034.95|2014.95|20
1639655660000|2021-12-16 11:54:20|2035.64|2015.64|2035.4|2015.4|2035.65|2015.65|2035.16|2015.16|18
1639655670000|2021-12-16 11:54:30|2035.37|2015.37|2035.03|2015.03|2035.37|2015.37|2034.99|2014.99|16
1639655680000|2021-12-16 11:54:40|2034.99|2014.99|2036.45|2016.45|2036.45|2016.45|2034.83|2014.83|29
1639655690000|2021-12-16 11:54:50|2036.46|2016.46|2036.53|2016.53|2036.62|2016.62|2036.45|2016.45|8
1639655700000|2021-12-16 11:55:00|2036.52|2016.52|2036.2|2016.2|2037.54|2017.54|2035.52|2015.52|30
1639655710000|2021-12-16 11:55:10|2036.76|2016.76|2036.88|2016.88|2037.32|2017.32|2036.65|2016.65|12
1639655720000|2021-12-16 11:55:20|2036.84|2016.84|2037.34|2017.34|2037.37|2017.37|2036.84|2016.84|14
1639655730000|2021-12-16 11:55:30|2037.4|2017.4|2038.25|2018.25|2038.25|2018.25|2037.38|2017.38|12
1639655740000|2021-12-16 11:55:40|2038.46|2018.46|2038.03|2018.03|2038.46|2018.46|2037.5|2017.5|20
1639655750000|2021-12-16 11:55:50|2038.04|2018.04|2036.92|2016.92|2038.04|2018.04|2036.7|2016.7|24
1639655760000|2021-12-16 11:56:00|2036.89|2016.89|2038.25|2018.25|2039.07|2019.07|2036.77|2016.77|31
1639655770000|2021-12-16 11:56:10|2038.23|2018.23|2037.5|2017.5|2038.39|2018.39|2037.49|2017.49|18
1639655780000|2021-12-16 11:56:20|2037.51|2017.51|2037.49|2017.49|2037.51|2017.51|2037.49|2017.49|22
1639655790000|2021-12-16 11:56:30|2037.27|2017.27|2034.8|2014.8|2037.4|2017.4|2034.8|2014.8|32
1639655800000|2021-12-16 11:56:40|2034.57|2014.57|2033.18|2013.18|2034.59|2014.59|2033.18|2013.18|24
1639655810000|2021-12-16 11:56:50|2033.6|2013.6|2033.49|2013.49|2033.6|2013.6|2033.39|2013.39|16
1639655820000|2021-12-16 11:57:00|2033.5|2013.5|2033.17|2013.17|2034.03|2014.03|2032.7|2012.7|22
1639655830000|2021-12-16 11:57:10|2033.14|2013.14|2032.68|2012.68|2033.53|2013.53|2032.65|2012.65|21
1639655840000|2021-12-16 11:57:20|2032.66|2012.66|2031.34|2011.34|2032.66|2012.66|2030.88|2010.88|28
1639655850000|2021-12-16 11:57:30|2031.32|2011.32|2031.67|2011.67|2031.9|2011.9|2031.31|2011.31|16
1639655860000|2021-12-16 11:57:40|2031.64|2011.64|2031.4|2011.4|2031.64|2011.64|2031.12|2011.12|22
1639655870000|2021-12-16 11:57:50|2031.42|2011.42|2031.74|2011.74|2031.74|2011.74|2031.09|2011.09|21
1639655880000|2021-12-16 11:58:00|2031.84|2011.84|2031.65|2011.65|2031.96|2011.96|2031.43|2011.43|20
1639655890000|2021-12-16 11:58:10|2031.7|2011.7|2031.84|2011.84|2032.21|2012.21|2031.63|2011.63|25
1639655900000|2021-12-16 11:58:20|2031.79|2011.79|2030.66|2010.66|2031.97|2011.97|2030.64|2010.64|21
1639655910000|2021-12-16 11:58:30|2030.85|2010.85|2030.67|2010.67|2030.87|2010.87|2030.67|2010.67|12
1639655920000|2021-12-16 11:58:40|2030.77|2010.77|2030.59|2010.59|2030.77|2010.77|2030.43|2010.43|13
1639655930000|2021-12-16 11:58:50|2030.58|2010.58|2029.75|2009.75|2030.58|2010.58|2029.75|2009.75|13
1639655940000|2021-12-16 11:59:00|2030|2010|2030.48|2010.48|2030.9|2010.9|2030|2010|22
1639655950000|2021-12-16 11:59:10|2030.69|2010.69|2031.56|2011.56|2031.58|2011.58|2030.53|2010.53|18
1639655960000|2021-12-16 11:59:20|2031.67|2011.67|2032.33|2012.33|2032.59|2012.59|2031.66|2011.66|21
1639655970000|2021-12-16 11:59:30|2032.21|2012.21|2032.82|2012.82|2032.91|2012.91|2032.19|2012.19|22
1639655980000|2021-12-16 11:59:40|2032.84|2012.84|2035.45|2015.45|2035.45|2015.45|2032.84|2012.84|32
1639655990000|2021-12-16 11:59:50|2035.44|2015.44|2035|2015|2035.73|2015.73|2034.7|2014.7|32
1639656000000|2021-12-16 12:00:00|2034.98|2014.98|2035.29|2015.29|2035.31|2015.31|2033.76|2013.76|30
1639656010000|2021-12-16 12:00:10|2035.33|2015.33|2035|2015|2035.51|2015.51|2034.7|2014.7|21
1639656020000|2021-12-16 12:00:20|2034.96|2014.96|2034.47|2014.47|2035.04|2015.04|2034.43|2014.43|20
1639656030000|2021-12-16 12:00:30|2034.45|2014.45|2033.93|2013.93|2034.71|2014.71|2033.93|2013.93|18
1639656040000|2021-12-16 12:00:40|2033.75|2013.75|2033.87|2013.87|2033.97|2013.97|2033.67|2013.67|10
1639656050000|2021-12-16 12:00:50|2033.8|2013.8|2033.82|2013.82|2034.02|2014.02|2033.8|2013.8|11
1639656060000|2021-12-16 12:01:00|2034.18|2014.18|2033.28|2013.28|2034.22|2014.22|2033.28|2013.28|22
1639656070000|2021-12-16 12:01:10|2033.35|2013.35|2033.41|2013.41|2034.21|2014.21|2032.79|2012.79|28
1639656080000|2021-12-16 12:01:20|2033.07|2013.07|2031.44|2011.44|2033.07|2013.07|2030.96|2010.96|24
1639656090000|2021-12-16 12:01:30|2031.46|2011.46|2030.48|2010.48|2031.51|2011.51|2030.48|2010.48|21
1639656100000|2021-12-16 12:01:40|2030.46|2010.46|2029.72|2009.72|2030.49|2010.49|2029.72|2009.72|14
1639656110000|2021-12-16 12:01:50|2029.63|2009.63|2027.17|2007.17|2029.63|2009.63|2027.02|2007.02|24
1639656120000|2021-12-16 12:02:00|2027.12|2007.12|2026.57|2006.57|2027.16|2007.16|2026.48|2006.48|26
1639656130000|2021-12-16 12:02:10|2026.54|2006.54|2025.5|2005.5|2026.54|2006.54|2025.5|2005.5|8
1639656140000|2021-12-16 12:02:20|2025.7|2005.7|2025.5|2005.5|2026.02|2006.02|2025.5|2005.5|6
1639656150000|2021-12-16 12:02:30|2025.55|2005.55|2025.55|2005.55|2025.55|2005.55|2025.55|2005.55|1
1639656160000|2021-12-16 12:02:40|2025.5|2005.5|2026.79|2006.79|2026.79|2006.79|2025.5|2005.5|8
1639656170000|2021-12-16 12:02:50|2026.74|2006.74|2026.74|2006.74|2026.74|2006.74|2026.74|2006.74|1
1639656180000|2021-12-16 12:03:00|2026.76|2006.76|2027.44|2007.44|2027.44|2007.44|2026.76|2006.76|19
1639656190000|2021-12-16 12:03:10|2027.86|2007.86|2027.67|2007.67|2028.32|2008.32|2027.5|2007.5|14
1639656200000|2021-12-16 12:03:20|2027.72|2007.72|2026.29|2006.29|2027.8|2007.8|2026.29|2006.29|13
1639656210000|2021-12-16 12:03:30|2026.42|2006.42|2026.11|2006.11|2026.44|2006.44|2026.11|2006.11|5
1639656220000|2021-12-16 12:03:40|2026.21|2006.21|2026.78|2006.78|2026.8|2006.8|2026.21|2006.21|11
1639656230000|2021-12-16 12:03:50|2026.8|2006.8|2026.67|2006.67|2026.8|2006.8|2026.58|2006.58|10
1639656240000|2021-12-16 12:04:00|2027.01|2007.01|2027.5|2007.5|2027.66|2007.66|2026.84|2006.84|22
1639656250000|2021-12-16 12:04:10|2027.42|2007.42|2029.66|2009.66|2029.67|2009.67|2027.42|2007.42|20
1639656260000|2021-12-16 12:04:20|2029.59|2009.59|2028.95|2008.95|2029.8|2009.8|2028.95|2008.95|19
1639656270000|2021-12-16 12:04:30|2028.94|2008.94|2028.92|2008.92|2029.5|2009.5|2028.92|2008.92|23
1639656280000|2021-12-16 12:04:40|2028.78|2008.78|2028.06|2008.06|2029.25|2009.25|2028.03|2008.03|15
1639656290000|2021-12-16 12:04:50|2028.37|2008.37|2028.32|2008.32|2028.67|2008.67|2028.12|2008.12|18
1639656300000|2021-12-16 12:05:00|2028.31|2008.31|2027.69|2007.69|2028.34|2008.34|2027.46|2007.46|13
1639656310000|2021-12-16 12:05:10|2027.67|2007.67|2027.62|2007.62|2027.67|2007.67|2026.85|2006.85|22
1639656320000|2021-12-16 12:05:20|2027.64|2007.64|2028.96|2008.96|2028.96|2008.96|2027.64|2007.64|20
1639656330000|2021-12-16 12:05:30|2028.93|2008.93|2028.81|2008.81|2029.11|2009.11|2028.68|2008.68|9
1639656340000|2021-12-16 12:05:40|2028.68|2008.68|2029.47|2009.47|2029.52|2009.52|2028.68|2008.68|16
1639656350000|2021-12-16 12:05:50|2029.42|2009.42|2027.73|2007.73|2029.49|2009.49|2027.73|2007.73|19
1639656360000|2021-12-16 12:06:00|2027.78|2007.78|2026.92|2006.92|2027.78|2007.78|2026.83|2006.83|21
1639656370000|2021-12-16 12:06:10|2026.89|2006.89|2026.75|2006.75|2026.89|2006.89|2026.57|2006.57|9
1639656380000|2021-12-16 12:06:20|2026.66|2006.66|2026.05|2006.05|2026.74|2006.74|2026.05|2006.05|7
1639656390000|2021-12-16 12:06:30|2025.85|2005.85|2026.41|2006.41|2026.41|2006.41|2025.66|2005.66|5
1639656400000|2021-12-16 12:06:40|2025.77|2005.77|2025.77|2005.77|2025.77|2005.77|2025.77|2005.77|1
1639656410000|2021-12-16 12:06:50|2025.65|2005.65|2025.71|2005.71|2025.88|2005.88|2025.51|2005.51|13
1639656420000|2021-12-16 12:07:00|2025.7|2005.7|2025.25|2005.25|2025.7|2005.7|2025.25|2005.25|13
1639656430000|2021-12-16 12:07:10|2025.35|2005.35|2023.7|2003.7|2025.35|2005.35|2023.7|2003.7|12
1639656440000|2021-12-16 12:07:20|2023.68|2003.68|2022.62|2002.62|2023.7|2003.7|2022.49|2002.49|20
1639656450000|2021-12-16 12:07:30|2022.69|2002.69|2023.05|2003.05|2023.43|2003.43|2022.57|2002.57|20
1639656460000|2021-12-16 12:07:40|2023.01|2003.01|2022.26|2002.26|2023.01|2003.01|2022.18|2002.18|16
1639656470000|2021-12-16 12:07:50|2022.3|2002.3|2022.69|2002.69|2022.75|2002.75|2022.3|2002.3|9
1639656480000|2021-12-16 12:08:00|2022.67|2002.67|2022.61|2002.61|2022.67|2002.67|2022.56|2002.56|7
1639656490000|2021-12-16 12:08:10|2022.59|2002.59|2022.57|2002.57|2022.59|2002.59|2022.56|2002.56|4
1639656500000|2021-12-16 12:08:20|2022.79|2002.79|2022.28|2002.28|2022.79|2002.79|2021.92|2001.92|15
1639656510000|2021-12-16 12:08:30|2021.92|2001.92|2021.49|2001.49|2021.92|2001.92|2021.42|2001.42|8
1639656520000|2021-12-16 12:08:40|2021.57|2001.57|2021.69|2001.69|2022.02|2002.02|2020.88|2000.88|21
1639656530000|2021-12-16 12:08:50|2022.02|2002.02|2021.85|2001.85|2022.06|2002.06|2021.85|2001.85|8
1639656540000|2021-12-16 12:09:00|2021.84|2001.84|2021.52|2001.52|2021.98|2001.98|2021.51|2001.51|16
1639656550000|2021-12-16 12:09:10|2021.57|2001.57|2021.23|2001.23|2021.57|2001.57|2021.18|2001.18|4
1639656560000|2021-12-16 12:09:20|2021.18|2001.18|2020.96|2000.96|2021.23|2001.23|2020.96|2000.96|5
1639656570000|2021-12-16 12:09:30|2021.26|2001.26|2021.07|2001.07|2021.47|2001.47|2020.96|2000.96|7
1639656580000|2021-12-16 12:09:40|2020.96|2000.96|2021.75|2001.75|2021.75|2001.75|2020.96|2000.96|25
1639656590000|2021-12-16 12:09:50|2021.73|2001.73|2021.85|2001.85|2022.02|2002.02|2021.73|2001.73|19
1639656600000|2021-12-16 12:10:00|2021.86|2001.86|2023.19|2003.19|2023.19|2003.19|2021.73|2001.73|13
1639656610000|2021-12-16 12:10:10|2023.31|2003.31|2023.62|2003.62|2024.8|2004.8|2023.29|2003.29|25
1639656620000|2021-12-16 12:10:20|2023.71|2003.71|2023.96|2003.96|2023.96|2003.96|2023.41|2003.41|8
1639656630000|2021-12-16 12:10:30|2024.37|2004.37|2024.55|2004.55|2024.63|2004.63|2024.35|2004.35|9
1639656640000|2021-12-16 12:10:40|2024.59|2004.59|2024.47|2004.47|2024.59|2004.59|2024.47|2004.47|8
1639656650000|2021-12-16 12:10:50|2024.15|2004.15|2024.41|2004.41|2024.41|2004.41|2024.14|2004.14|5
1639656660000|2021-12-16 12:11:00|2024.15|2004.15|2024.37|2004.37|2024.37|2004.37|2024.05|2004.05|6
1639656670000|2021-12-16 12:11:10|2024.32|2004.32|2023.48|2003.48|2024.32|2004.32|2023.48|2003.48|17
1639656680000|2021-12-16 12:11:20|2023.52|2003.52|2022.78|2002.78|2023.52|2003.52|2022.69|2002.69|12
1639656690000|2021-12-16 12:11:30|2023.62|2003.62|2024|2004|2024.25|2004.25|2023.62|2003.62|20
1639656700000|2021-12-16 12:11:40|2024.04|2004.04|2024.3|2004.3|2024.3|2004.3|2024|2004|3
1639656710000|2021-12-16 12:11:50|2024.19|2004.19|2024.2|2004.2|2024.2|2004.2|2024.18|2004.18|5
1639656720000|2021-12-16 12:12:00|2024.19|2004.19|2023.55|2003.55|2024.2|2004.2|2022.88|2002.88|34
1639656730000|2021-12-16 12:12:10|2023.53|2003.53|2023.67|2003.67|2023.84|2003.84|2023.44|2003.44|9
1639656740000|2021-12-16 12:12:20|2023.63|2003.63|2023.62|2003.62|2023.63|2003.63|2023.62|2003.62|2
1639656750000|2021-12-16 12:12:30|2023.59|2003.59|2022.9|2002.9|2023.59|2003.59|2022.77|2002.77|7
1639656760000|2021-12-16 12:12:40|2022.77|2002.77|2021.79|2001.79|2022.77|2002.77|2021.76|2001.76|15
1639656770000|2021-12-16 12:12:50|2021.13|2001.13|2019.7|1999.7|2021.57|2001.57|2019.7|1999.7|16
1639656780000|2021-12-16 12:13:00|2019.81|1999.81|2019.5|1999.5|2020.03|2000.03|2019.5|1999.5|8
1639656790000|2021-12-16 12:13:10|2019.61|1999.61|2018.83|1998.83|2019.61|1999.61|2018.78|1998.78|11
1639656800000|2021-12-16 12:13:20|2018.85|1998.85|2018.74|1998.74|2019.58|1999.58|2018.57|1998.57|7
1639656810000|2021-12-16 12:13:30|2019.06|1999.06|2019.08|1999.08|2019.16|1999.16|2018.74|1998.74|7
1639656820000|2021-12-16 12:13:40|2019.07|1999.07|2020.04|2000.04|2020.04|2000.04|2018.75|1998.75|14
1639656830000|2021-12-16 12:13:50|2020.3|2000.3|2019.55|1999.55|2020.3|2000.3|2019.55|1999.55|19
1639656840000|2021-12-16 12:14:00|2019.68|1999.68|2022.08|2002.08|2022.08|2002.08|2019.68|1999.68|20
1639656850000|2021-12-16 12:14:10|2022.05|2002.05|2022.12|2002.12|2022.12|2002.12|2021.94|2001.94|7
1639656860000|2021-12-16 12:14:20|2022.09|2002.09|2021.97|2001.97|2022.12|2002.12|2021.91|2001.91|18
1639656870000|2021-12-16 12:14:30|2021.94|2001.94|2022.04|2002.04|2022.04|2002.04|2021.93|2001.93|11
1639656880000|2021-12-16 12:14:40|2022.01|2002.01|2021.75|2001.75|2022.01|2002.01|2021.68|2001.68|13
1639656890000|2021-12-16 12:14:50|2021.73|2001.73|2020.23|2000.23|2021.73|2001.73|2020.23|2000.23|29
1639656900000|2021-12-16 12:15:00|2020.22|2000.22|2020.65|2000.65|2020.65|2000.65|2019.33|1999.33|19
1639656910000|2021-12-16 12:15:10|2020.66|2000.66|2021.56|2001.56|2021.59|2001.59|2020.66|2000.66|16
1639656920000|2021-12-16 12:15:20|2021.57|2001.57|2021.56|2001.56|2021.57|2001.57|2021.52|2001.52|7
1639656930000|2021-12-16 12:15:30|2021.49|2001.49|2022.25|2002.25|2022.25|2002.25|2021.42|2001.42|13
1639656940000|2021-12-16 12:15:40|2022.3|2002.3|2021.82|2001.82|2022.42|2002.42|2021.61|2001.61|14
1639656950000|2021-12-16 12:15:50|2021.75|2001.75|2021.49|2001.49|2021.76|2001.76|2021.46|2001.46|9
1639656960000|2021-12-16 12:16:00|2021.12|2001.12|2021.24|2001.24|2021.24|2001.24|2021.11|2001.11|6
1639656970000|2021-12-16 12:16:10|2021.44|2001.44|2021.61|2001.61|2021.61|2001.61|2021.44|2001.44|4
1639656980000|2021-12-16 12:16:20|2021.87|2001.87|2022.38|2002.38|2022.38|2002.38|2021.24|2001.24|9
1639656990000|2021-12-16 12:16:30|2022.37|2002.37|2020.87|2000.87|2022.42|2002.42|2020.59|2000.59|25
1639657000000|2021-12-16 12:16:40|2020.86|2000.86|2019.5|1999.5|2020.9|2000.9|2019.39|1999.39|12
1639657010000|2021-12-16 12:16:50|2019.44|1999.44|2020.56|2000.56|2020.56|2000.56|2019.44|1999.44|13
1639657020000|2021-12-16 12:17:00|2020.57|2000.57|2020.64|2000.64|2020.66|2000.66|2020.54|2000.54|9
1639657030000|2021-12-16 12:17:10|2020.61|2000.61|2018.81|1998.81|2020.64|2000.64|2018.81|1998.81|20
1639657040000|2021-12-16 12:17:20|2018.83|1998.83|2017.27|1997.27|2018.83|1998.83|2016.87|1996.87|26
1639657050000|2021-12-16 12:17:30|2017.25|1997.25|2018.57|1998.57|2018.76|1998.76|2017.25|1997.25|23
1639657060000|2021-12-16 12:17:40|2018.44|1998.44|2017.64|1997.64|2018.73|1998.73|2017.64|1997.64|18
1639657070000|2021-12-16 12:17:50|2017.53|1997.53|2017.27|1997.27|2017.53|1997.53|2017.27|1997.27|5
1639657080000|2021-12-16 12:18:00|2017.55|1997.55|2018.85|1998.85|2019.42|1999.42|2017.55|1997.55|19
1639657090000|2021-12-16 12:18:10|2019.01|1999.01|2018.61|1998.61|2019.01|1999.01|2018.6|1998.6|12
1639657100000|2021-12-16 12:18:20|2018.6|1998.6|2018.79|1998.79|2020.05|2000.05|2018.2|1998.2|28
1639657110000|2021-12-16 12:18:30|2018.94|1998.94|2017.07|1997.07|2018.94|1998.94|2016.88|1996.88|32
1639657120000|2021-12-16 12:18:40|2017.03|1997.03|2016.03|1996.03|2017.16|1997.16|2016.03|1996.03|21
1639657130000|2021-12-16 12:18:50|2016.02|1996.02|2015.71|1995.71|2016.02|1996.02|2014.72|1994.72|17
1639657140000|2021-12-16 12:19:00|2015.78|1995.78|2016.48|1996.48|2016.55|1996.55|2015.45|1995.45|29
1639657150000|2021-12-16 12:19:10|2016.68|1996.68|2018.8|1998.8|2018.8|1998.8|2016.62|1996.62|19
1639657160000|2021-12-16 12:19:20|2019.05|1999.05|2019.77|1999.77|2020.25|2000.25|2018.82|1998.82|18
1639657170000|2021-12-16 12:19:30|2019.62|1999.62|2020.77|2000.77|2020.77|2000.77|2019.62|1999.62|21
1639657180000|2021-12-16 12:19:40|2020.67|2000.67|2020.75|2000.75|2020.82|2000.82|2020.67|2000.67|10
1639657190000|2021-12-16 12:19:50|2020.78|2000.78|2020.53|2000.53|2020.78|2000.78|2020.52|2000.52|6
1639657200000|2021-12-16 12:20:00|2020.49|2000.49|2020.67|2000.67|2020.72|2000.72|2019.9|1999.9|17
1639657210000|2021-12-16 12:20:10|2020.64|2000.64|2019.69|1999.69|2020.69|2000.69|2019.69|1999.69|15
1639657220000|2021-12-16 12:20:20|2020|2000|2019.72|1999.72|2020|2000|2019.45|1999.45|19
1639657230000|2021-12-16 12:20:30|2019.7|1999.7|2018.65|1998.65|2019.7|1999.7|2018.65|1998.65|25
1639657240000|2021-12-16 12:20:40|2018.64|1998.64|2018.55|1998.55|2018.86|1998.86|2018.52|1998.52|11
1639657250000|2021-12-16 12:20:50|2018.53|1998.53|2019.36|1999.36|2019.36|1999.36|2018.53|1998.53|20
1639657260000|2021-12-16 12:21:00|2019.4|1999.4|2020.32|2000.32|2020.45|2000.45|2019.4|1999.4|19
1639657270000|2021-12-16 12:21:10|2020.41|2000.41|2020.77|2000.77|2021.11|2001.11|2019.63|1999.63|9
1639657280000|2021-12-16 12:21:20|2020.81|2000.81|2021.33|2001.33|2021.39|2001.39|2020.48|2000.48|10
1639657290000|2021-12-16 12:21:30|2021.34|2001.34|2021.55|2001.55|2021.55|2001.55|2021.32|2001.32|5
1639657300000|2021-12-16 12:21:40|2021.56|2001.56|2021.51|2001.51|2021.57|2001.57|2020.97|2000.97|10
1639657310000|2021-12-16 12:21:50|2021.43|2001.43|2020.89|2000.89|2021.43|2001.43|2020.85|2000.85|8
1639657320000|2021-12-16 12:22:00|2020.86|2000.86|2020.9|2000.9|2020.9|2000.9|2020.86|2000.86|2
1639657330000|2021-12-16 12:22:10|2021|2001|2021.09|2001.09|2021.09|2001.09|2020.87|2000.87|11
1639657340000|2021-12-16 12:22:20|2021.46|2001.46|2021.52|2001.52|2021.52|2001.52|2021.46|2001.46|3
1639657350000|2021-12-16 12:22:30|2021.51|2001.51|2022.57|2002.57|2022.59|2002.59|2021.51|2001.51|14
1639657360000|2021-12-16 12:22:40|2022.58|2002.58|2023.42|2003.42|2023.45|2003.45|2022.58|2002.58|8
1639657370000|2021-12-16 12:22:50|2023.41|2003.41|2025.26|2005.26|2025.26|2005.26|2023.41|2003.41|18
1639657380000|2021-12-16 12:23:00|2025.21|2005.21|2023.66|2003.66|2025.32|2005.32|2023.66|2003.66|23
1639657390000|2021-12-16 12:23:10|2023.89|2003.89|2022.6|2002.6|2023.89|2003.89|2022.6|2002.6|22
1639657400000|2021-12-16 12:23:20|2022.63|2002.63|2023.35|2003.35|2023.35|2003.35|2022.3|2002.3|23
1639657410000|2021-12-16 12:23:30|2023.36|2003.36|2022.72|2002.72|2023.4|2003.4|2022.72|2002.72|14
1639657420000|2021-12-16 12:23:40|2023.03|2003.03|2023.33|2003.33|2023.33|2003.33|2023.03|2003.03|8
1639657430000|2021-12-16 12:23:50|2023.36|2003.36|2023.63|2003.63|2023.66|2003.66|2023.34|2003.34|10
1639657440000|2021-12-16 12:24:00|2023.61|2003.61|2024.73|2004.73|2024.86|2004.86|2023.61|2003.61|19
1639657450000|2021-12-16 12:24:10|2024.79|2004.79|2025.03|2005.03|2025.03|2005.03|2024.71|2004.71|14
1639657460000|2021-12-16 12:24:20|2025.1|2005.1|2023.55|2003.55|2025.14|2005.14|2023.55|2003.55|28
1639657470000|2021-12-16 12:24:30|2023.7|2003.7|2023.11|2003.11|2023.75|2003.75|2023.11|2003.11|22
1639657480000|2021-12-16 12:24:40|2023.1|2003.1|2023.14|2003.14|2023.2|2003.2|2023.08|2003.08|8
1639657490000|2021-12-16 12:24:50|2023.4|2003.4|2023.97|2003.97|2023.97|2003.97|2023.01|2003.01|17
1639657500000|2021-12-16 12:25:00|2023.69|2003.69|2025.09|2005.09|2025.1|2005.1|2023.69|2003.69|24
1639657510000|2021-12-16 12:25:10|2025.26|2005.26|2025.28|2005.28|2025.31|2005.31|2025.11|2005.11|15
1639657520000|2021-12-16 12:25:20|2025.26|2005.26|2024.55|2004.55|2025.27|2005.27|2024.55|2004.55|7
1639657530000|2021-12-16 12:25:30|2024.53|2004.53|2024.18|2004.18|2024.91|2004.91|2023.98|2003.98|20
1639657540000|2021-12-16 12:25:40|2024.17|2004.17|2023.66|2003.66|2024.17|2004.17|2023.66|2003.66|22
1639657550000|2021-12-16 12:25:50|2023.68|2003.68|2023.88|2003.88|2023.94|2003.94|2023.66|2003.66|20
1639657560000|2021-12-16 12:26:00|2023.89|2003.89|2024.44|2004.44|2024.5|2004.5|2023.89|2003.89|16
1639657570000|2021-12-16 12:26:10|2024.55|2004.55|2024.54|2004.54|2024.66|2004.66|2024.45|2004.45|15
1639657580000|2021-12-16 12:26:20|2024.53|2004.53|2023.77|2003.77|2024.55|2004.55|2023.61|2003.61|23
1639657590000|2021-12-16 12:26:30|2023.28|2003.28|2021.27|2001.27|2023.29|2003.29|2021.19|2001.19|29
1639657600000|2021-12-16 12:26:40|2021.26|2001.26|2021.46|2001.46|2021.46|2001.46|2020.9|2000.9|19
1639657610000|2021-12-16 12:26:50|2021.48|2001.48|2021.5|2001.5|2021.73|2001.73|2021.24|2001.24|25
1639657620000|2021-12-16 12:27:00|2021.47|2001.47|2020.9|2000.9|2021.57|2001.57|2020.83|2000.83|21
1639657630000|2021-12-16 12:27:10|2020.89|2000.89|2020.68|2000.68|2021.12|2001.12|2020.68|2000.68|21
1639657640000|2021-12-16 12:27:20|2020.71|2000.71|2022.53|2002.53|2022.54|2002.54|2020.68|2000.68|15
1639657650000|2021-12-16 12:27:30|2022.52|2002.52|2022.54|2002.54|2022.61|2002.61|2021.9|2001.9|22
1639657660000|2021-12-16 12:27:40|2022.44|2002.44|2022.24|2002.24|2022.44|2002.44|2021.94|2001.94|15
1639657670000|2021-12-16 12:27:50|2022.06|2002.06|2022.4|2002.4|2022.46|2002.46|2021.91|2001.91|16
1639657680000|2021-12-16 12:28:00|2022.42|2002.42|2022.59|2002.59|2022.61|2002.61|2022.42|2002.42|6
1639657690000|2021-12-16 12:28:10|2022.57|2002.57|2022.23|2002.23|2022.57|2002.57|2022.23|2002.23|6
1639657700000|2021-12-16 12:28:20|2022.19|2002.19|2020.67|2000.67|2022.19|2002.19|2020.54|2000.54|26
1639657710000|2021-12-16 12:28:30|2020.51|2000.51|2019.6|1999.6|2020.54|2000.54|2019.57|1999.57|28
1639657720000|2021-12-16 12:28:40|2019.58|1999.58|2020.45|2000.45|2020.63|2000.63|2019.57|1999.57|31
1639657730000|2021-12-16 12:28:50|2020.53|2000.53|2020.3|2000.3|2020.71|2000.71|2020.3|2000.3|23
1639657740000|2021-12-16 12:29:00|2020.28|2000.28|2019.51|1999.51|2020.73|2000.73|2019.51|1999.51|25
1639657750000|2021-12-16 12:29:10|2019.6|1999.6|2019.49|1999.49|2019.78|1999.78|2019.43|1999.43|12
1639657760000|2021-12-16 12:29:20|2019.44|1999.44|2019.45|1999.45|2019.49|1999.49|2019.44|1999.44|9
1639657770000|2021-12-16 12:29:30|2019.44|1999.44|2019.08|1999.08|2019.47|1999.47|2019.08|1999.08|14
1639657780000|2021-12-16 12:29:40|2019.06|1999.06|2018.88|1998.88|2019.07|1999.07|2018.88|1998.88|6
1639657790000|2021-12-16 12:29:50|2018.75|1998.75|2018.9|1998.9|2018.92|1998.92|2018.75|1998.75|5
1639657800000|2021-12-16 12:30:00|2018.89|1998.89|2018.66|1998.66|2018.89|1998.89|2018.66|1998.66|7
1639657810000|2021-12-16 12:30:10|2018.62|1998.62|2017.67|1997.67|2018.62|1998.62|2017.67|1997.67|16
1639657820000|2021-12-16 12:30:20|2017.65|1997.65|2017.66|1997.66|2017.66|1997.66|2017.61|1997.61|12
1639657830000|2021-12-16 12:30:30|2017.67|1997.67|2017.56|1997.56|2017.67|1997.67|2017.55|1997.55|13
1639657840000|2021-12-16 12:30:40|2017.55|1997.55|2018.62|1998.62|2018.62|1998.62|2017.55|1997.55|14
1639657850000|2021-12-16 12:30:50|2018.63|1998.63|2019|1999|2019.02|1999.02|2018.63|1998.63|5
1639657860000|2021-12-16 12:31:00|2019.02|1999.02|2022.56|2002.56|2022.56|2002.56|2019.02|1999.02|23
1639657870000|2021-12-16 12:31:10|2022.7|2002.7|2023.49|2003.49|2023.66|2003.66|2022.7|2002.7|18
1639657880000|2021-12-16 12:31:20|2023.58|2003.58|2022.63|2002.63|2024.35|2004.35|2022.58|2002.58|30
1639657890000|2021-12-16 12:31:30|2022.61|2002.61|2022.49|2002.49|2022.8|2002.8|2022.3|2002.3|22
1639657900000|2021-12-16 12:31:40|2022.47|2002.47|2022.49|2002.49|2022.54|2002.54|2022.03|2002.03|20
1639657910000|2021-12-16 12:31:50|2022.58|2002.58|2022.54|2002.54|2022.62|2002.62|2022.53|2002.53|12
1639657920000|2021-12-16 12:32:00|2022.58|2002.58|2023.45|2003.45|2023.45|2003.45|2022.56|2002.56|21
1639657930000|2021-12-16 12:32:10|2023.44|2003.44|2023.62|2003.62|2023.62|2003.62|2023.44|2003.44|5
1639657940000|2021-12-16 12:32:20|2023.64|2003.64|2024.44|2004.44|2024.44|2004.44|2023.64|2003.64|7
1639657950000|2021-12-16 12:32:30|2024.42|2004.42|2025.41|2005.41|2025.45|2005.45|2024.42|2004.42|19
1639657960000|2021-12-16 12:32:40|2025.69|2005.69|2026.15|2006.15|2026.15|2006.15|2025.69|2005.69|19
1639657970000|2021-12-16 12:32:50|2026.14|2006.14|2025.87|2005.87|2026.14|2006.14|2025.87|2005.87|21
1639657980000|2021-12-16 12:33:00|2025.86|2005.86|2025.62|2005.62|2025.91|2005.91|2025.62|2005.62|16
1639657990000|2021-12-16 12:33:10|2025.67|2005.67|2025.7|2005.7|2025.76|2005.76|2025.62|2005.62|14
1639658000000|2021-12-16 12:33:20|2025.71|2005.71|2025.86|2005.86|2025.9|2005.9|2025.7|2005.7|10
1639658010000|2021-12-16 12:33:30|2025.87|2005.87|2025.56|2005.56|2025.99|2005.99|2025.44|2005.44|16
1639658020000|2021-12-16 12:33:40|2025.61|2005.61|2025.59|2005.59|2025.63|2005.63|2025.47|2005.47|14
1639658030000|2021-12-16 12:33:50|2025.6|2005.6|2024.6|2004.6|2025.6|2005.6|2024.59|2004.59|25
1639658040000|2021-12-16 12:34:00|2024.57|2004.57|2024.39|2004.39|2024.57|2004.57|2024.2|2004.2|19
1639658050000|2021-12-16 12:34:10|2024.62|2004.62|2025.73|2005.73|2025.81|2005.81|2024.59|2004.59|17
1639658060000|2021-12-16 12:34:20|2025.76|2005.76|2026.29|2006.29|2026.36|2006.36|2025.76|2005.76|24
1639658070000|2021-12-16 12:34:30|2026.28|2006.28|2024.24|2004.24|2026.28|2006.28|2024.15|2004.15|29
1639658080000|2021-12-16 12:34:40|2024.22|2004.22|2024.46|2004.46|2024.75|2004.75|2024.11|2004.11|22
1639658090000|2021-12-16 12:34:50|2024.41|2004.41|2024.38|2004.38|2024.43|2004.43|2024.36|2004.36|9
1639658100000|2021-12-16 12:35:00|2024.36|2004.36|2023.82|2003.82|2024.36|2004.36|2023.82|2003.82|28
1639658110000|2021-12-16 12:35:10|2023.8|2003.8|2023.96|2003.96|2023.98|2003.98|2023.71|2003.71|23
1639658120000|2021-12-16 12:35:20|2023.94|2003.94|2023.59|2003.59|2023.94|2003.94|2023.59|2003.59|22
1639658130000|2021-12-16 12:35:30|2023.52|2003.52|2023.53|2003.53|2023.59|2003.59|2023.17|2003.17|20
1639658140000|2021-12-16 12:35:40|2023.42|2003.42|2023.57|2003.57|2023.63|2003.63|2023.33|2003.33|13
1639658150000|2021-12-16 12:35:50|2023.4|2003.4|2023.12|2003.12|2023.44|2003.44|2023.06|2003.06|27
1639658160000|2021-12-16 12:36:00|2023.21|2003.21|2022.83|2002.83|2023.27|2003.27|2022.57|2002.57|21
1639658170000|2021-12-16 12:36:10|2022.84|2002.84|2023.56|2003.56|2023.58|2003.58|2022.72|2002.72|25
1639658180000|2021-12-16 12:36:20|2023.58|2003.58|2023.56|2003.56|2023.68|2003.68|2023.53|2003.53|15
1639658190000|2021-12-16 12:36:30|2023.53|2003.53|2023.56|2003.56|2023.56|2003.56|2023.53|2003.53|2
1639658200000|2021-12-16 12:36:40|2023.68|2003.68|2024.4|2004.4|2024.5|2004.5|2023.68|2003.68|11
1639658210000|2021-12-16 12:36:50|2024.5|2004.5|2024.5|2004.5|2024.5|2004.5|2024.5|2004.5|1
1639658220000|2021-12-16 12:37:00|2024.51|2004.51|2024.55|2004.55|2024.55|2004.55|2024.49|2004.49|6
1639658230000|2021-12-16 12:37:10|2024.56|2004.56|2025.2|2005.2|2025.63|2005.63|2024.56|2004.56|9
1639658240000|2021-12-16 12:37:20|2025.23|2005.23|2026.28|2006.28|2026.28|2006.28|2025.2|2005.2|11
1639658250000|2021-12-16 12:37:30|2026.3|2006.3|2026.36|2006.36|2026.36|2006.36|2026.29|2006.29|4
1639658260000|2021-12-16 12:37:40|2026.35|2006.35|2026.83|2006.83|2026.83|2006.83|2026.35|2006.35|6
1639658270000|2021-12-16 12:37:50|2026.8|2006.8|2026.5|2006.5|2026.8|2006.8|2026.5|2006.5|2
1639658280000|2021-12-16 12:38:00|2026.53|2006.53|2028.23|2008.23|2028.3|2008.3|2026.53|2006.53|13
1639658290000|2021-12-16 12:38:10|2028.33|2008.33|2029.63|2009.63|2029.64|2009.64|2028.14|2008.14|14
1639658300000|2021-12-16 12:38:20|2029.67|2009.67|2029.22|2009.22|2030.57|2010.57|2029.18|2009.18|28
1639658310000|2021-12-16 12:38:30|2029.15|2009.15|2027.72|2007.72|2029.15|2009.15|2027.72|2007.72|24
1639658320000|2021-12-16 12:38:40|2027.73|2007.73|2026.49|2006.49|2027.76|2007.76|2026.3|2006.3|22
1639658330000|2021-12-16 12:38:50|2026.46|2006.46|2024.79|2004.79|2026.46|2006.46|2024.71|2004.71|22
1639658340000|2021-12-16 12:39:00|2024.95|2004.95|2025.86|2005.86|2025.93|2005.93|2024.93|2004.93|16
1639658350000|2021-12-16 12:39:10|2025.85|2005.85|2025.79|2005.79|2026.51|2006.51|2025.79|2005.79|20
1639658360000|2021-12-16 12:39:20|2025.74|2005.74|2024.62|2004.62|2025.74|2005.74|2024.59|2004.59|18
1639658370000|2021-12-16 12:39:30|2024.71|2004.71|2025.33|2005.33|2025.33|2005.33|2024.64|2004.64|12
1639658380000|2021-12-16 12:39:40|2025.32|2005.32|2025.56|2005.56|2025.6|2005.6|2024.98|2004.98|24
1639658390000|2021-12-16 12:39:50|2025.6|2005.6|2025.59|2005.59|2025.64|2005.64|2025.59|2005.59|4
1639658400000|2021-12-16 12:40:00|2025.58|2005.58|2024.55|2004.55|2025.6|2005.6|2024.55|2004.55|25
1639658410000|2021-12-16 12:40:10|2024.59|2004.59|2018.34|1998.34|2024.59|2004.59|2018.34|1998.34|34
1639658420000|2021-12-16 12:40:20|2017.89|1997.89|2017.59|1997.59|2017.89|1997.89|2015.46|1995.46|35
1639658430000|2021-12-16 12:40:30|2017.57|1997.57|2015.19|1995.19|2018.05|1998.05|2014.6|1994.6|31
1639658440000|2021-12-16 12:40:40|2015.2|1995.2|2013.32|1993.32|2015.47|1995.47|2013.32|1993.32|28
1639658450000|2021-12-16 12:40:50|2013.14|1993.14|2012.83|1992.83|2013.72|1993.72|2012.83|1992.83|31
1639658460000|2021-12-16 12:41:00|2013.03|1993.03|2012.83|1992.83|2013.29|1993.29|2012.64|1992.64|33
1639658470000|2021-12-16 12:41:10|2012.92|1992.92|2014.56|1994.56|2015.23|1995.23|2012.64|1992.64|33
1639658480000|2021-12-16 12:41:20|2014.95|1994.95|2014.58|1994.58|2014.95|1994.95|2014.49|1994.49|13
1639658490000|2021-12-16 12:41:30|2014.56|1994.56|2010.58|1990.58|2014.56|1994.56|2010.4|1990.4|24
1639658500000|2021-12-16 12:41:40|2010.57|1990.57|2008.58|1988.58|2010.57|1990.57|2008.25|1988.25|31
1639658510000|2021-12-16 12:41:50|2008.87|1988.87|2007.98|1987.98|2009.08|1989.08|2007.38|1987.38|26
1639658520000|2021-12-16 12:42:00|2007.94|1987.94|2007|1987|2007.95|1987.95|2007|1987|25
1639658530000|2021-12-16 12:42:10|2007.2|1987.2|2006.61|1986.61|2007.62|1987.62|2006.61|1986.61|27
1639658540000|2021-12-16 12:42:20|2006.56|1986.56|2006.8|1986.8|2007.58|1987.58|2006.56|1986.56|24
1639658550000|2021-12-16 12:42:30|2006.79|1986.79|2006.71|1986.71|2007.14|1987.14|2006.61|1986.61|25
1639658560000|2021-12-16 12:42:40|2006.75|1986.75|2008|1988|2008.07|1988.07|2006.62|1986.62|18
1639658570000|2021-12-16 12:42:50|2007.95|1987.95|2008.03|1988.03|2008.08|1988.08|2007.45|1987.45|13
1639658580000|2021-12-16 12:43:00|2008.02|1988.02|2007.75|1987.75|2008.02|1988.02|2007.08|1987.08|22
1639658590000|2021-12-16 12:43:10|2007.81|1987.81|2007.41|1987.41|2007.81|1987.81|2007.07|1987.07|15
1639658600000|2021-12-16 12:43:20|2007.4|1987.4|2006.9|1986.9|2007.4|1987.4|2006.81|1986.81|18
1639658610000|2021-12-16 12:43:30|2006.85|1986.85|2006.86|1986.86|2007.2|1987.2|2006.73|1986.73|25
1639658620000|2021-12-16 12:43:40|2006.84|1986.84|2007.11|1987.11|2007.27|1987.27|2006.79|1986.79|26
1639658630000|2021-12-16 12:43:50|2007.17|1987.17|2007.48|1987.48|2007.48|1987.48|2006.8|1986.8|11
1639658640000|2021-12-16 12:44:00|2007.54|1987.54|2008.87|1988.87|2009.48|1989.48|2007.54|1987.54|16
1639658650000|2021-12-16 12:44:10|2008.91|1988.91|2008.83|1988.83|2008.99|1988.99|2007.94|1987.94|28
1639658660000|2021-12-16 12:44:20|2008.93|1988.93|2010.04|1990.04|2010.48|1990.48|2008.93|1988.93|26
1639658670000|2021-12-16 12:44:30|2010.1|1990.1|2010.35|1990.35|2010.38|1990.38|2010|1990|20
1639658680000|2021-12-16 12:44:40|2010.38|1990.38|2009.64|1989.64|2010.42|1990.42|2009.64|1989.64|15
1639658690000|2021-12-16 12:44:50|2009.62|1989.62|2009.56|1989.56|2009.65|1989.65|2009.47|1989.47|17
1639658700000|2021-12-16 12:45:00|2010.11|1990.11|2009.51|1989.51|2010.19|1990.19|2009.29|1989.29|28
1639658710000|2021-12-16 12:45:10|2009.47|1989.47|2007.98|1987.98|2009.64|1989.64|2007.88|1987.88|23
1639658720000|2021-12-16 12:45:20|2007.99|1987.99|2007.87|1987.87|2008.38|1988.38|2007.87|1987.87|25
1639658730000|2021-12-16 12:45:30|2007.86|1987.86|2009.01|1989.01|2009.49|1989.49|2007.85|1987.85|22
1639658740000|2021-12-16 12:45:40|2008.95|1988.95|2006.86|1986.86|2009.01|1989.01|2006.86|1986.86|24
1639658750000|2021-12-16 12:45:50|2006.75|1986.75|2006.04|1986.04|2006.75|1986.75|2005.68|1985.68|28
1639658760000|2021-12-16 12:46:00|2006.06|1986.06|2005.41|1985.41|2006.62|1986.62|2005.41|1985.41|28
1639658770000|2021-12-16 12:46:10|2005.3|1985.3|2002.66|1982.66|2005.38|1985.38|2002.63|1982.63|23
1639658780000|2021-12-16 12:46:20|2002.7|1982.7|2002.46|1982.46|2002.82|1982.82|2002.28|1982.28|32
1639658790000|2021-12-16 12:46:30|2002.49|1982.49|2002.46|1982.46|2002.82|1982.82|2002.03|1982.03|28
1639658800000|2021-12-16 12:46:40|2002.48|1982.48|2000.7|1980.7|2002.48|1982.48|2000.63|1980.63|35
1639658810000|2021-12-16 12:46:50|2000.45|1980.45|1999.4|1979.4|2000.45|1980.45|1998.41|1978.41|32
1639658820000|2021-12-16 12:47:00|1999.34|1979.34|1999.3|1979.3|2000.13|1980.13|1999.3|1979.3|34
1639658830000|2021-12-16 12:47:10|1999.1|1979.1|1998.62|1978.62|1999.4|1979.4|1998.61|1978.61|32
1639658840000|2021-12-16 12:47:20|1998.97|1978.97|1999.27|1979.27|1999.44|1979.44|1998.97|1978.97|22
1639658850000|2021-12-16 12:47:30|1999.03|1979.03|1998.75|1978.75|1999.44|1979.44|1998.67|1978.67|29
1639658860000|2021-12-16 12:47:40|1998.77|1978.77|1998.18|1978.18|1999.16|1979.16|1998.18|1978.18|10
1639658870000|2021-12-16 12:47:50|1998.23|1978.23|1998.65|1978.65|1998.65|1978.65|1998.23|1978.23|11
1639658880000|2021-12-16 12:48:00|1999.18|1979.18|1998.19|1978.19|1999.37|1979.37|1998.11|1978.11|18
1639658890000|2021-12-16 12:48:10|1998.47|1978.47|1998.18|1978.18|1998.54|1978.54|1998.17|1978.17|5
1639658900000|2021-12-16 12:48:20|1998.52|1978.52|1998.49|1978.49|1998.55|1978.55|1998.27|1978.27|17
1639658910000|2021-12-16 12:48:30|1998.47|1978.47|1998.63|1978.63|1998.63|1978.63|1998.29|1978.29|15
1639658920000|2021-12-16 12:48:40|1998.62|1978.62|1998.46|1978.46|1998.63|1978.63|1998.46|1978.46|14
1639658930000|2021-12-16 12:48:50|1998.56|1978.56|1998.87|1978.87|1998.87|1978.87|1998.53|1978.53|17
1639658940000|2021-12-16 12:49:00|1998.89|1978.89|2000.2|1980.2|2000.22|1980.22|1998.84|1978.84|11
1639658950000|2021-12-16 12:49:10|2000.36|1980.36|2001.94|1981.94|2002.08|1982.08|2000.28|1980.28|17
1639658960000|2021-12-16 12:49:20|2001.95|1981.95|2003.68|1983.68|2003.95|1983.95|2001.95|1981.95|22
1639658970000|2021-12-16 12:49:30|2003.73|1983.73|2004.6|1984.6|2004.6|1984.6|2003.68|1983.68|18
1639658980000|2021-12-16 12:49:40|2004.7|1984.7|2004.65|1984.65|2004.8|1984.8|2004.11|1984.11|29
1639658990000|2021-12-16 12:49:50|2004.66|1984.66|2002.72|1982.72|2004.66|1984.66|2002.72|1982.72|21
1639659000000|2021-12-16 12:50:00|2002.76|1982.76|2002.84|1982.84|2002.9|1982.9|2002.48|1982.48|14
1639659010000|2021-12-16 12:50:10|2002.89|1982.89|1999.91|1979.91|2002.89|1982.89|1999.85|1979.85|18
1639659020000|2021-12-16 12:50:20|1999.88|1979.88|1999.64|1979.64|1999.88|1979.88|1998.48|1978.48|30
1639659030000|2021-12-16 12:50:30|1999.61|1979.61|2000.56|1980.56|2000.63|1980.63|1999.61|1979.61|25
1639659040000|2021-12-16 12:50:40|2000.57|1980.57|2002.16|1982.16|2002.16|1982.16|2000.49|1980.49|29
1639659050000|2021-12-16 12:50:50|2002.17|1982.17|2003.17|1983.17|2003.17|1983.17|2002.17|1982.17|18
1639659060000|2021-12-16 12:51:00|2003.26|1983.26|2001.92|1981.92|2003.44|1983.44|2001.71|1981.71|20
1639659070000|2021-12-16 12:51:10|2001.87|1981.87|2004.33|1984.33|2004.33|1984.33|2001.87|1981.87|27
1639659080000|2021-12-16 12:51:20|2004.28|1984.28|2005.33|1985.33|2005.33|1985.33|2004.25|1984.25|17
1639659090000|2021-12-16 12:51:30|2005.35|1985.35|2003.84|1983.84|2006.38|1986.38|2003.73|1983.73|29
1639659100000|2021-12-16 12:51:40|2003.79|1983.79|2004.16|1984.16|2004.19|1984.19|2003.76|1983.76|16
1639659110000|2021-12-16 12:51:50|2004.17|1984.17|2003.05|1983.05|2004.19|1984.19|2003.05|1983.05|22
1639659120000|2021-12-16 12:52:00|2003.04|1983.04|2003.16|1983.16|2003.31|1983.31|2003.03|1983.03|18
1639659130000|2021-12-16 12:52:10|2003.12|1983.12|2002.67|1982.67|2003.12|1983.12|2002.59|1982.59|10
1639659140000|2021-12-16 12:52:20|2002.65|1982.65|2000.1|1980.1|2002.65|1982.65|1999.98|1979.98|25
1639659150000|2021-12-16 12:52:30|2000.07|1980.07|2000.17|1980.17|2000.28|1980.28|1999.95|1979.95|28
1639659160000|2021-12-16 12:52:40|2000.14|1980.14|1999.8|1979.8|2000.16|1980.16|1999.67|1979.67|18
1639659170000|2021-12-16 12:52:50|1999.56|1979.56|1999.37|1979.37|1999.56|1979.56|1999.37|1979.37|10
1639659180000|2021-12-16 12:53:00|1999.39|1979.39|1999.46|1979.46|1999.72|1979.72|1999.39|1979.39|11
1639659190000|2021-12-16 12:53:10|1999.6|1979.6|1999.51|1979.51|1999.6|1979.6|1999.46|1979.46|8
1639659200000|2021-12-16 12:53:20|1999.48|1979.48|1999.64|1979.64|2000.53|1980.53|1999.46|1979.46|23
1639659210000|2021-12-16 12:53:30|1999.6|1979.6|1997.72|1977.72|1999.6|1979.6|1997.72|1977.72|23
1639659220000|2021-12-16 12:53:40|1997.94|1977.94|1998.63|1978.63|1998.9|1978.9|1997.78|1977.78|27
1639659230000|2021-12-16 12:53:50|1998.45|1978.45|1996.78|1976.78|1998.47|1978.47|1996.65|1976.65|21
1639659240000|2021-12-16 12:54:00|1996.8|1976.8|1996.84|1976.84|1997.08|1977.08|1996.73|1976.73|8
1639659250000|2021-12-16 12:54:10|1996.95|1976.95|1998.6|1978.6|1998.6|1978.6|1996.95|1976.95|18
1639659260000|2021-12-16 12:54:20|1998.54|1978.54|1998.58|1978.58|1998.6|1978.6|1998.02|1978.02|28
1639659270000|2021-12-16 12:54:30|1998.7|1978.7|1999.31|1979.31|1999.36|1979.36|1998.7|1978.7|21
1639659280000|2021-12-16 12:54:40|1999.26|1979.26|1998.87|1978.87|1999.26|1979.26|1998.22|1978.22|28
1639659290000|2021-12-16 12:54:50|1998.98|1978.98|1999.44|1979.44|1999.69|1979.69|1998.98|1978.98|18
1639659300000|2021-12-16 12:55:00|1999.45|1979.45|2001.38|1981.38|2001.73|1981.73|1999.44|1979.44|26
1639659310000|2021-12-16 12:55:10|2001.36|1981.36|2002.16|1982.16|2002.18|1982.18|2000.72|1980.72|19
1639659320000|2021-12-16 12:55:20|2002.43|1982.43|2002.42|1982.42|2002.43|1982.43|2002.42|1982.42|2
1639659330000|2021-12-16 12:55:30|2002.44|1982.44|2002.55|1982.55|2002.94|1982.94|2002.34|1982.34|10
1639659340000|2021-12-16 12:55:40|2002.56|1982.56|2001.91|1981.91|2002.58|1982.58|2001.53|1981.53|25
1639659350000|2021-12-16 12:55:50|2001.82|1981.82|2002.4|1982.4|2002.43|1982.43|2001.51|1981.51|28
1639659360000|2021-12-16 12:56:00|2002.46|1982.46|2002.59|1982.59|2002.6|1982.6|2002.36|1982.36|17
1639659370000|2021-12-16 12:56:10|2002.56|1982.56|2000.79|1980.79|2002.56|1982.56|2000.69|1980.69|20
1639659380000|2021-12-16 12:56:20|2000.77|1980.77|2001.61|1981.61|2001.89|1981.89|2000.67|1980.67|20
1639659390000|2021-12-16 12:56:30|2001.63|1981.63|2001.65|1981.65|2001.65|1981.65|2001.63|1981.63|2
1639659400000|2021-12-16 12:56:40|2001.55|1981.55|2001.48|1981.48|2001.55|1981.55|2001.41|1981.41|21
1639659410000|2021-12-16 12:56:50|2001.8|1981.8|2001.26|1981.26|2001.8|1981.8|2001.24|1981.24|12
1639659420000|2021-12-16 12:57:00|2001.27|1981.27|2001.41|1981.41|2001.46|1981.46|2001.05|1981.05|9
1639659430000|2021-12-16 12:57:10|2000.74|1980.74|2001.33|1981.33|2001.35|1981.35|1999.27|1979.27|26
1639659440000|2021-12-16 12:57:20|2001.34|1981.34|2001.19|1981.19|2001.39|1981.39|2000.63|1980.63|29
1639659450000|2021-12-16 12:57:30|2001.2|1981.2|2001.39|1981.39|2001.43|1981.43|2001.09|1981.09|20
1639659460000|2021-12-16 12:57:40|2001.38|1981.38|2001.59|1981.59|2001.67|1981.67|2001.38|1981.38|25
1639659470000|2021-12-16 12:57:50|2001.62|1981.62|2001.62|1981.62|2001.66|1981.66|2001.46|1981.46|12
1639659480000|2021-12-16 12:58:00|2001.55|1981.55|2000.78|1980.78|2001.6|1981.6|2000.78|1980.78|28
1639659490000|2021-12-16 12:58:10|2000.54|1980.54|1999.83|1979.83|2000.58|1980.58|1999.51|1979.51|22
1639659500000|2021-12-16 12:58:20|1999.78|1979.78|1999.42|1979.42|1999.78|1979.78|1998.8|1978.8|23
1639659510000|2021-12-16 12:58:30|1999.97|1979.97|1999.88|1979.88|2000.21|1980.21|1999.51|1979.51|20
1639659520000|2021-12-16 12:58:40|1999.91|1979.91|1998.58|1978.58|1999.93|1979.93|1998.16|1978.16|34
1639659530000|2021-12-16 12:58:50|1998.33|1978.33|1998.6|1978.6|1998.74|1978.74|1998.33|1978.33|24
1639659540000|2021-12-16 12:59:00|1998.71|1978.71|1999.41|1979.41|1999.45|1979.45|1998.59|1978.59|22
1639659550000|2021-12-16 12:59:10|1999.4|1979.4|1999.18|1979.18|1999.54|1979.54|1999.18|1979.18|26
1639659560000|2021-12-16 12:59:20|1999.19|1979.19|1999.1|1979.1|1999.53|1979.53|1998.65|1978.65|32
1639659570000|2021-12-16 12:59:30|1999.13|1979.13|1999.69|1979.69|1999.69|1979.69|1999.04|1979.04|23
1639659580000|2021-12-16 12:59:40|1999.5|1979.5|1999.41|1979.41|1999.52|1979.52|1999.37|1979.37|6
1639659590000|2021-12-16 12:59:50|1999.45|1979.45|2000.27|1980.27|2000.27|1980.27|1999.45|1979.45|8
1639659600000|2021-12-16 13:00:00|2000.19|1980.19|2000.45|1980.45|2000.45|1980.45|1999.43|1979.43|15
1639659610000|2021-12-16 13:00:10|2000.38|1980.38|2001.19|1981.19|2001.22|1981.22|2000.38|1980.38|11
1639659620000|2021-12-16 13:00:20|2001.21|1981.21|2002.69|1982.69|2002.97|1982.97|2001.21|1981.21|26
1639659630000|2021-12-16 13:00:30|2002.7|1982.7|2002.52|1982.52|2002.71|1982.71|2001.75|1981.75|30
1639659640000|2021-12-16 13:00:40|2002.61|1982.61|2003.46|1983.46|2003.46|1983.46|2002.48|1982.48|5
1639659650000|2021-12-16 13:00:50|2003.37|1983.37|2003.32|1983.32|2003.52|1983.52|2003.32|1983.32|9
1639659660000|2021-12-16 13:01:00|2003.15|1983.15|2002.63|1982.63|2003.15|1983.15|2002.43|1982.43|29
1639659670000|2021-12-16 13:01:10|2002.47|1982.47|2000.98|1980.98|2002.47|1982.47|2000.63|1980.63|29
1639659680000|2021-12-16 13:01:20|2001.12|1981.12|2000.09|1980.09|2001.14|1981.14|1999.94|1979.94|25
1639659690000|2021-12-16 13:01:30|2000.05|1980.05|2000.65|1980.65|2000.89|1980.89|2000.05|1980.05|27
1639659700000|2021-12-16 13:01:40|2000.61|1980.61|1999.96|1979.96|2000.61|1980.61|1999.94|1979.94|25
1639659710000|2021-12-16 13:01:50|1999.94|1979.94|1999.87|1979.87|1999.97|1979.97|1999.21|1979.21|22
1639659720000|2021-12-16 13:02:00|1999.84|1979.84|2000.21|1980.21|2000.29|1980.29|1999.84|1979.84|32
1639659730000|2021-12-16 13:02:10|2000.2|1980.2|2000.32|1980.32|2000.39|1980.39|2000.19|1980.19|28
1639659740000|2021-12-16 13:02:20|2000.38|1980.38|2000.35|1980.35|2000.42|1980.42|2000.3|1980.3|21
1639659750000|2021-12-16 13:02:30|2000.34|1980.34|2000.43|1980.43|2000.43|1980.43|2000.26|1980.26|21
1639659760000|2021-12-16 13:02:40|2000.7|1980.7|2001.37|1981.37|2001.4|1981.4|2000.62|1980.62|22
1639659770000|2021-12-16 13:02:50|2001.39|1981.39|1999.89|1979.89|2001.39|1981.39|1999.89|1979.89|33
1639659780000|2021-12-16 13:03:00|1999.93|1979.93|2000.61|1980.61|2000.61|1980.61|1999.92|1979.92|25
1639659790000|2021-12-16 13:03:10|2000.6|1980.6|2000.62|1980.62|2001.33|1981.33|2000.6|1980.6|24
1639659800000|2021-12-16 13:03:20|2000.61|1980.61|2000.24|1980.24|2000.7|1980.7|2000.08|1980.08|32
1639659810000|2021-12-16 13:03:30|2000.2|1980.2|2000.2|1980.2|2000.24|1980.24|1999.93|1979.93|28
1639659820000|2021-12-16 13:03:40|2000.25|1980.25|2000.14|1980.14|2000.38|1980.38|1999.96|1979.96|31
1639659830000|2021-12-16 13:03:50|2000.11|1980.11|2000.49|1980.49|2000.5|1980.5|2000.11|1980.11|32
1639659840000|2021-12-16 13:04:00|2000.5|1980.5|2000.23|1980.23|2000.53|1980.53|2000.04|1980.04|22
1639659850000|2021-12-16 13:04:10|2000.27|1980.27|1999.93|1979.93|2000.27|1980.27|1999.56|1979.56|30
1639659860000|2021-12-16 13:04:20|1999.97|1979.97|2000.38|1980.38|2000.45|1980.45|1999.92|1979.92|26
1639659870000|2021-12-16 13:04:30|2000.35|1980.35|2000.15|1980.15|2000.47|1980.47|2000.15|1980.15|28
1639659880000|2021-12-16 13:04:40|2000.17|1980.17|1999.91|1979.91|2000.17|1980.17|1999.86|1979.86|20
1639659890000|2021-12-16 13:04:50|1999.95|1979.95|2000.08|1980.08|2000.19|1980.19|1999.93|1979.93|18
1639659900000|2021-12-16 13:05:00|1999.91|1979.91|1998.95|1978.95|2000.15|1980.15|1998.95|1978.95|21
1639659910000|2021-12-16 13:05:10|1998.96|1978.96|1999.45|1979.45|1999.51|1979.51|1998.95|1978.95|15
1639659920000|2021-12-16 13:05:20|1999.5|1979.5|1999.58|1979.58|1999.7|1979.7|1999.5|1979.5|16
1639659930000|2021-12-16 13:05:30|1999.57|1979.57|1997.54|1977.54|1999.6|1979.6|1997.53|1977.53|23
1639659940000|2021-12-16 13:05:40|1997.52|1977.52|1997.51|1977.51|1997.74|1977.74|1997.48|1977.48|10
1639659950000|2021-12-16 13:05:50|1997.36|1977.36|1996.08|1976.08|1997.43|1977.43|1996.08|1976.08|9
1639659960000|2021-12-16 13:06:00|1995.94|1975.94|1996.26|1976.26|1996.35|1976.35|1995.87|1975.87|14
1639659970000|2021-12-16 13:06:10|1996.33|1976.33|1995.55|1975.55|1996.4|1976.4|1995.46|1975.46|21
1639659980000|2021-12-16 13:06:20|1995.59|1975.59|1995.32|1975.32|1995.64|1975.64|1995.32|1975.32|3
1639659990000|2021-12-16 13:06:30|1995.25|1975.25|1993.78|1973.78|1995.25|1975.25|1993.78|1973.78|18
1639660000000|2021-12-16 13:06:40|1993.77|1973.77|1993.36|1973.36|1993.78|1973.78|1992.94|1972.94|27
1639660010000|2021-12-16 13:06:50|1993.34|1973.34|1992.89|1972.89|1993.34|1973.34|1992.86|1972.86|30
1639660020000|2021-12-16 13:07:00|1992.78|1972.78|1993.85|1973.85|1994.45|1974.45|1992.72|1972.72|31
1639660030000|2021-12-16 13:07:10|1994.45|1974.45|1999.13|1979.13|1999.13|1979.13|1994.43|1974.43|23
1639660040000|2021-12-16 13:07:20|1998.97|1978.97|1998.91|1978.91|1999.73|1979.73|1998.31|1978.31|11
1639660050000|2021-12-16 13:07:30|1999.29|1979.29|1997.55|1977.55|1999.78|1979.78|1997.55|1977.55|29
1639660060000|2021-12-16 13:07:40|1997.66|1977.66|1998.7|1978.7|1998.72|1978.72|1997.5|1977.5|26
1639660070000|2021-12-16 13:07:50|1998.69|1978.69|1999.76|1979.76|1999.79|1979.79|1998.68|1978.68|14
1639660080000|2021-12-16 13:08:00|1999.51|1979.51|1999.84|1979.84|2000.18|1980.18|1999.46|1979.46|15
1639660090000|2021-12-16 13:08:10|1999.82|1979.82|1999.74|1979.74|1999.88|1979.88|1999.69|1979.69|10
1639660100000|2021-12-16 13:08:20|2000.5|1980.5|2000.67|1980.67|2000.85|1980.85|2000.4|1980.4|27
1639660110000|2021-12-16 13:08:30|2000.49|1980.49|2000.34|1980.34|2000.69|1980.69|2000.34|1980.34|16
1639660120000|2021-12-16 13:08:40|2000.28|1980.28|2000.12|1980.12|2000.37|1980.37|1999.97|1979.97|13
1639660130000|2021-12-16 13:08:50|2000.22|1980.22|1999.57|1979.57|2000.23|1980.23|1999.57|1979.57|15
1639660140000|2021-12-16 13:09:00|1999.62|1979.62|1998.45|1978.45|2000.16|1980.16|1998.34|1978.34|26
1639660150000|2021-12-16 13:09:10|1998.21|1978.21|1996.82|1976.82|1998.21|1978.21|1996.81|1976.81|24
1639660160000|2021-12-16 13:09:20|1996.8|1976.8|1995.39|1975.39|1996.85|1976.85|1995.11|1975.11|29
1639660170000|2021-12-16 13:09:30|1995.4|1975.4|1994.54|1974.54|1995.4|1975.4|1994.4|1974.4|22
1639660180000|2021-12-16 13:09:40|1994.55|1974.55|1991.28|1971.28|1994.55|1974.55|1990.95|1970.95|33
1639660190000|2021-12-16 13:09:50|1991.41|1971.41|1990.36|1970.36|1991.71|1971.71|1990.36|1970.36|31
1639660200000|2021-12-16 13:10:00|1990.33|1970.33|1990.84|1970.84|1990.88|1970.88|1989.6|1969.6|30
1639660210000|2021-12-16 13:10:10|1990.88|1970.88|1990.14|1970.14|1991.31|1971.31|1990.13|1970.13|24
1639660220000|2021-12-16 13:10:20|1990.44|1970.44|1990.08|1970.08|1990.63|1970.63|1989.74|1969.74|23
1639660230000|2021-12-16 13:10:30|1990.02|1970.02|1990.43|1970.43|1990.53|1970.53|1989.8|1969.8|9
1639660240000|2021-12-16 13:10:40|1990.45|1970.45|1989.57|1969.57|1991.03|1971.03|1989.57|1969.57|23
1639660250000|2021-12-16 13:10:50|1989.66|1969.66|1988.28|1968.28|1989.66|1969.66|1988.28|1968.28|10
1639660260000|2021-12-16 13:11:00|1988.41|1968.41|1988.58|1968.58|1988.79|1968.79|1988.33|1968.33|24
1639660270000|2021-12-16 13:11:10|1988.57|1968.57|1988.71|1968.71|1988.72|1968.72|1988.53|1968.53|15
1639660280000|2021-12-16 13:11:20|1988.68|1968.68|1990.29|1970.29|1990.29|1970.29|1988.67|1968.67|14
1639660290000|2021-12-16 13:11:30|1990.46|1970.46|1990.35|1970.35|1990.46|1970.46|1990.22|1970.22|6
1639660300000|2021-12-16 13:11:40|1990.79|1970.79|1991.18|1971.18|1991.18|1971.18|1990.78|1970.78|23
1639660310000|2021-12-16 13:11:50|1991.17|1971.17|1991.17|1971.17|1991.4|1971.4|1991.1|1971.1|17
1639660320000|2021-12-16 13:12:00|1991.19|1971.19|1991.5|1971.5|1991.62|1971.62|1991.16|1971.16|29
1639660330000|2021-12-16 13:12:10|1991.46|1971.46|1993.29|1973.29|1993.29|1973.29|1991.39|1971.39|29
1639660340000|2021-12-16 13:12:20|1993.31|1973.31|1995.8|1975.8|1995.8|1975.8|1993.18|1973.18|27
1639660350000|2021-12-16 13:12:30|1995.82|1975.82|1994.81|1974.81|1995.84|1975.84|1994.69|1974.69|28
1639660360000|2021-12-16 13:12:40|1994.7|1974.7|1995.19|1975.19|1995.45|1975.45|1994.58|1974.58|28
1639660370000|2021-12-16 13:12:50|1995.16|1975.16|1994.89|1974.89|1995.22|1975.22|1994.55|1974.55|27
1639660380000|2021-12-16 13:13:00|1994.85|1974.85|1994.94|1974.94|1994.96|1974.96|1994.62|1974.62|19
1639660390000|2021-12-16 13:13:10|1994.92|1974.92|1994.21|1974.21|1994.92|1974.92|1994.21|1974.21|24
1639660400000|2021-12-16 13:13:20|1993.93|1973.93|1993.06|1973.06|1993.93|1973.93|1992.95|1972.95|19
1639660410000|2021-12-16 13:13:30|1992.94|1972.94|1991.39|1971.39|1992.94|1972.94|1991.36|1971.36|18
1639660420000|2021-12-16 13:13:40|1991.36|1971.36|1991.94|1971.94|1991.94|1971.94|1991.07|1971.07|20
1639660430000|2021-12-16 13:13:50|1991.9|1971.9|1991.73|1971.73|1992.22|1972.22|1991.28|1971.28|32
1639660440000|2021-12-16 13:14:00|1991.74|1971.74|1989.71|1969.71|1991.74|1971.74|1989.71|1969.71|33
1639660450000|2021-12-16 13:14:10|1989.79|1969.79|1989.34|1969.34|1989.92|1969.92|1987.74|1967.74|27
1639660460000|2021-12-16 13:14:20|1989.44|1969.44|1989.29|1969.29|1989.63|1969.63|1988.9|1968.9|31
1639660470000|2021-12-16 13:14:30|1989.28|1969.28|1989.65|1969.65|1989.71|1969.71|1988.96|1968.96|29
1639660480000|2021-12-16 13:14:40|1990.01|1970.01|1989.49|1969.49|1990.01|1970.01|1989.45|1969.45|15
1639660490000|2021-12-16 13:14:50|1989.5|1969.5|1992.28|1972.28|1992.28|1972.28|1989.5|1969.5|15
1639660500000|2021-12-16 13:15:00|1992.82|1972.82|1994.35|1974.35|1994.67|1974.67|1992.82|1972.82|22
1639660510000|2021-12-16 13:15:10|1994.37|1974.37|1993.24|1973.24|1994.41|1974.41|1993.14|1973.14|30
1639660520000|2021-12-16 13:15:20|1993.45|1973.45|1993.63|1973.63|1993.63|1973.63|1992.61|1972.61|33
1639660530000|2021-12-16 13:15:30|1993.59|1973.59|1994.32|1974.32|1994.66|1974.66|1993.54|1973.54|27
1639660540000|2021-12-16 13:15:40|1994.31|1974.31|1993.42|1973.42|1994.39|1974.39|1993.34|1973.34|25
1639660550000|2021-12-16 13:15:50|1993.33|1973.33|1991.26|1971.26|1993.42|1973.42|1991.26|1971.26|21
1639660560000|2021-12-16 13:16:00|1991.16|1971.16|1990.48|1970.48|1991.35|1971.35|1990.35|1970.35|29
1639660570000|2021-12-16 13:16:10|1990.33|1970.33|1990.91|1970.91|1990.94|1970.94|1990.29|1970.29|23
1639660580000|2021-12-16 13:16:20|1990.89|1970.89|1991.33|1971.33|1991.33|1971.33|1990.76|1970.76|19
1639660590000|2021-12-16 13:16:30|1991.37|1971.37|1990.72|1970.72|1991.4|1971.4|1990.72|1970.72|28
1639660600000|2021-12-16 13:16:40|1990.67|1970.67|1991.4|1971.4|1991.56|1971.56|1990.65|1970.65|25
1639660610000|2021-12-16 13:16:50|1991.41|1971.41|1991.76|1971.76|1991.84|1971.84|1991.35|1971.35|18
1639660620000|2021-12-16 13:17:00|1991.75|1971.75|1990.73|1970.73|1991.9|1971.9|1990.6|1970.6|34
1639660630000|2021-12-16 13:17:10|1990.75|1970.75|1990.08|1970.08|1990.91|1970.91|1989.77|1969.77|25
1639660640000|2021-12-16 13:17:20|1990.15|1970.15|1989.59|1969.59|1990.15|1970.15|1989.43|1969.43|30
1639660650000|2021-12-16 13:17:30|1989.47|1969.47|1989.8|1969.8|1989.8|1969.8|1989.47|1969.47|28
1639660660000|2021-12-16 13:17:40|1990.29|1970.29|1990.64|1970.64|1990.64|1970.64|1990.29|1970.29|11
1639660670000|2021-12-16 13:17:50|1990.69|1970.69|1991.45|1971.45|1991.53|1971.53|1990.69|1970.69|23
1639660680000|2021-12-16 13:18:00|1991.4|1971.4|1993.22|1973.22|1993.22|1973.22|1991.37|1971.37|22
1639660690000|2021-12-16 13:18:10|1992.79|1972.79|1992.71|1972.71|1992.82|1972.82|1992.51|1972.51|26
1639660700000|2021-12-16 13:18:20|1992.69|1972.69|1992.42|1972.42|1992.69|1972.69|1991.93|1971.93|27
1639660710000|2021-12-16 13:18:30|1992.45|1972.45|1993.44|1973.44|1993.44|1973.44|1992.45|1972.45|15
1639660720000|2021-12-16 13:18:40|1993.43|1973.43|1993.52|1973.52|1993.85|1973.85|1993.43|1973.43|8
1639660730000|2021-12-16 13:18:50|1993.73|1973.73|1994.37|1974.37|1994.66|1974.66|1993.73|1973.73|7
1639660740000|2021-12-16 13:19:00|1994.61|1974.61|1994.1|1974.1|1995.46|1975.46|1993.8|1973.8|33
1639660750000|2021-12-16 13:19:10|1993.91|1973.91|1992.59|1972.59|1994.01|1974.01|1992.3|1972.3|25
1639660760000|2021-12-16 13:19:20|1992.52|1972.52|1992.77|1972.77|1992.77|1972.77|1991.8|1971.8|26
1639660770000|2021-12-16 13:19:30|1992.76|1972.76|1993.09|1973.09|1993.25|1973.25|1992.66|1972.66|22
1639660780000|2021-12-16 13:19:40|1993.03|1973.03|1992.72|1972.72|1993.29|1973.29|1992.69|1972.69|25
1639660790000|2021-12-16 13:19:50|1992.64|1972.64|1993.26|1973.26|1993.31|1973.31|1992.62|1972.62|19
1639660800000|2021-12-16 13:20:00|1993.31|1973.31|1993.95|1973.95|1994.01|1974.01|1993.27|1973.27|21
1639660810000|2021-12-16 13:20:10|1993.8|1973.8|1993.35|1973.35|1994.13|1974.13|1993.04|1973.04|22
1639660820000|2021-12-16 13:20:20|1993.43|1973.43|1993.52|1973.52|1993.69|1973.69|1993.42|1973.42|27
1639660830000|2021-12-16 13:20:30|1993.5|1973.5|1993.49|1973.49|1993.55|1973.55|1993.45|1973.45|26
1639660840000|2021-12-16 13:20:40|1993.5|1973.5|1993.51|1973.51|1993.51|1973.51|1993.44|1973.44|11
1639660850000|2021-12-16 13:20:50|1993.49|1973.49|1993.54|1973.54|1993.57|1973.57|1993.27|1973.27|13
1639660860000|2021-12-16 13:21:00|1993.55|1973.55|1993.55|1973.55|1993.56|1973.56|1993.53|1973.53|5
1639660870000|2021-12-16 13:21:10|1993.54|1973.54|1994.5|1974.5|1994.5|1974.5|1993.53|1973.53|11
1639660880000|2021-12-16 13:21:20|1994.72|1974.72|1996.4|1976.4|1996.4|1976.4|1994.45|1974.45|19
1639660890000|2021-12-16 13:21:30|1996.27|1976.27|1999.63|1979.63|1999.63|1979.63|1996.27|1976.27|36
1639660900000|2021-12-16 13:21:40|1999.66|1979.66|2001.06|1981.06|2001.06|1981.06|1999.66|1979.66|31
1639660910000|2021-12-16 13:21:50|2001.25|1981.25|2001.9|1981.9|2002.17|1982.17|2001.25|1981.25|33
1639660920000|2021-12-16 13:22:00|2001.89|1981.89|2001.64|1981.64|2002.31|1982.31|2001.47|1981.47|33
1639660930000|2021-12-16 13:22:10|2001.66|1981.66|2000.68|1980.68|2001.97|1981.97|2000.32|1980.32|32
1639660940000|2021-12-16 13:22:20|2000.74|1980.74|2001.41|1981.41|2001.42|1981.42|2000.74|1980.74|26
1639660950000|2021-12-16 13:22:30|2001.45|1981.45|2001.73|1981.73|2001.73|1981.73|2001.35|1981.35|23
1639660960000|2021-12-16 13:22:40|2002.13|1982.13|2002.69|1982.69|2003.47|1983.47|2001.99|1981.99|27
1639660970000|2021-12-16 13:22:50|2002.66|1982.66|2001.88|1981.88|2003.53|1983.53|2001.88|1981.88|22
1639660980000|2021-12-16 13:23:00|2002.09|1982.09|2002.48|1982.48|2002.56|1982.56|2001.64|1981.64|34
1639660990000|2021-12-16 13:23:10|2002.5|1982.5|2002.74|1982.74|2002.76|1982.76|2002.5|1982.5|23
1639661000000|2021-12-16 13:23:20|2003.03|1983.03|2003.36|1983.36|2003.42|1983.42|2002.96|1982.96|22
1639661010000|2021-12-16 13:23:30|2003.42|1983.42|2003.56|1983.56|2003.56|1983.56|2002.92|1982.92|27
1639661020000|2021-12-16 13:23:40|2003.54|1983.54|2004.17|1984.17|2004.17|1984.17|2003.5|1983.5|28
1639661030000|2021-12-16 13:23:50|2004.19|1984.19|2004.82|1984.82|2005.47|1985.47|2004.19|1984.19|24
1639661040000|2021-12-16 13:24:00|2004.8|1984.8|2005.1|1985.1|2005.27|1985.27|2004.61|1984.61|15
1639661050000|2021-12-16 13:24:10|2005.37|1985.37|2005.46|1985.46|2005.65|1985.65|2004.78|1984.78|14
1639661060000|2021-12-16 13:24:20|2005.49|1985.49|2006.24|1986.24|2006.42|1986.42|2005.25|1985.25|15
1639661070000|2021-12-16 13:24:30|2006.26|1986.26|2006.25|1986.25|2006.58|1986.58|2005.67|1985.67|22
1639661080000|2021-12-16 13:24:40|2006.26|1986.26|2006.69|1986.69|2006.71|1986.71|2006.2|1986.2|11
1639661090000|2021-12-16 13:24:50|2006.53|1986.53|2007.41|1987.41|2007.41|1987.41|2006.53|1986.53|11
1639661100000|2021-12-16 13:25:00|2007.37|1987.37|2006.72|1986.72|2007.38|1987.38|2006.72|1986.72|12
1639661110000|2021-12-16 13:25:10|2006.74|1986.74|2004.84|1984.84|2006.74|1986.74|2004.67|1984.67|28
1639661120000|2021-12-16 13:25:20|2004.65|1984.65|2006.18|1986.18|2006.27|1986.27|2004.44|1984.44|33
1639661130000|2021-12-16 13:25:30|2006.22|1986.22|2006.08|1986.08|2006.56|1986.56|2005.97|1985.97|28
1639661140000|2021-12-16 13:25:40|2006.09|1986.09|2006.23|1986.23|2006.23|1986.23|2006|1986|12
1639661150000|2021-12-16 13:25:50|2006.21|1986.21|2005.98|1985.98|2006.33|1986.33|2005.89|1985.89|24
1639661160000|2021-12-16 13:26:00|2006.01|1986.01|2005.76|1985.76|2006.1|1986.1|2005.66|1985.66|23
1639661170000|2021-12-16 13:26:10|2005.75|1985.75|2006.98|1986.98|2006.98|1986.98|2005.52|1985.52|15
1639661180000|2021-12-16 13:26:20|2007.04|1987.04|2008.4|1988.4|2008.4|1988.4|2007.04|1987.04|12
1639661190000|2021-12-16 13:26:30|2009.41|1989.41|2008.41|1988.41|2009.75|1989.75|2008.41|1988.41|23
1639661200000|2021-12-16 13:26:40|2008.08|1988.08|2007.41|1987.41|2008.21|1988.21|2007.35|1987.35|32
1639661210000|2021-12-16 13:26:50|2007.55|1987.55|2008.73|1988.73|2008.73|1988.73|2007.37|1987.37|32
1639661220000|2021-12-16 13:27:00|2008.72|1988.72|2008.92|1988.92|2008.92|1988.92|2008.72|1988.72|18
1639661230000|2021-12-16 13:27:10|2008.84|1988.84|2008.69|1988.69|2008.93|1988.93|2008.55|1988.55|16
1639661240000|2021-12-16 13:27:20|2008.94|1988.94|2009.71|1989.71|2009.83|1989.83|2008.78|1988.78|23
1639661250000|2021-12-16 13:27:30|2009.66|1989.66|2010.44|1990.44|2010.45|1990.45|2009.46|1989.46|23
1639661260000|2021-12-16 13:27:40|2010.52|1990.52|2011.57|1991.57|2011.62|1991.62|2010.52|1990.52|25
1639661270000|2021-12-16 13:27:50|2011.6|1991.6|2010.99|1990.99|2011.66|1991.66|2010.99|1990.99|22
1639661280000|2021-12-16 13:28:00|2010.7|1990.7|2010.58|1990.58|2010.79|1990.79|2009.86|1989.86|23
1639661290000|2021-12-16 13:28:10|2010.57|1990.57|2010.56|1990.56|2010.59|1990.59|2010.38|1990.38|26
1639661300000|2021-12-16 13:28:20|2010.86|1990.86|2011.53|1991.53|2011.55|1991.55|2010.86|1990.86|9
1639661310000|2021-12-16 13:28:30|2011.54|1991.54|2010.53|1990.53|2011.54|1991.54|2010.53|1990.53|14
1639661320000|2021-12-16 13:28:40|2010.55|1990.55|2010.46|1990.46|2010.55|1990.55|2009.92|1989.92|21
1639661330000|2021-12-16 13:28:50|2010.48|1990.48|2010.47|1990.47|2010.49|1990.49|2010.35|1990.35|17
1639661340000|2021-12-16 13:29:00|2010.44|1990.44|2009.05|1989.05|2010.48|1990.48|2008.8|1988.8|27
1639661350000|2021-12-16 13:29:10|2009.39|1989.39|2009.71|1989.71|2009.74|1989.74|2009.39|1989.39|27
1639661360000|2021-12-16 13:29:20|2009.67|1989.67|2009.65|1989.65|2009.71|1989.71|2009.36|1989.36|28
1639661370000|2021-12-16 13:29:30|2009.53|1989.53|2010.96|1990.96|2010.96|1990.96|2009.53|1989.53|17
1639661380000|2021-12-16 13:29:40|2011.1|1991.1|2011.93|1991.93|2012.35|1992.35|2010.93|1990.93|22
1639661390000|2021-12-16 13:29:50|2012.05|1992.05|2013.26|1993.26|2013.46|1993.46|2012.05|1992.05|15
1639661400000|2021-12-16 13:30:00|2013.36|1993.36|2011.68|1991.68|2013.36|1993.36|2011.63|1991.63|28
1639661410000|2021-12-16 13:30:10|2011.66|1991.66|2011.23|1991.23|2011.66|1991.66|2010.9|1990.9|28
1639661420000|2021-12-16 13:30:20|2011.24|1991.24|2010.15|1990.15|2011.24|1991.24|2009.9|1989.9|31
1639661430000|2021-12-16 13:30:30|2010.21|1990.21|2011.69|1991.69|2011.69|1991.69|2010.04|1990.04|24
1639661440000|2021-12-16 13:30:40|2011.67|1991.67|2012.14|1992.14|2012.8|1992.8|2011.66|1991.66|31
1639661450000|2021-12-16 13:30:50|2012.08|1992.08|2011.63|1991.63|2012.08|1992.08|2011.63|1991.63|31
1639661460000|2021-12-16 13:31:00|2011.61|1991.61|2011.45|1991.45|2011.89|1991.89|2011.42|1991.42|25
1639661470000|2021-12-16 13:31:10|2011.47|1991.47|2011.01|1991.01|2011.52|1991.52|2011.01|1991.01|23
1639661480000|2021-12-16 13:31:20|2011|1991|2009.85|1989.85|2011.09|1991.09|2009.8|1989.8|23
1639661490000|2021-12-16 13:31:30|2009.89|1989.89|2010.54|1990.54|2010.6|1990.6|2009.66|1989.66|29
1639661500000|2021-12-16 13:31:40|2010.53|1990.53|2010.54|1990.54|2010.62|1990.62|2010.17|1990.17|24
1639661510000|2021-12-16 13:31:50|2010.56|1990.56|2010.24|1990.24|2010.64|1990.64|2009.7|1989.7|18
1639661520000|2021-12-16 13:32:00|2010.31|1990.31|2009.32|1989.32|2010.31|1990.31|2009.05|1989.05|31
1639661530000|2021-12-16 13:32:10|2009.33|1989.33|2009.65|1989.65|2009.76|1989.76|2009.27|1989.27|24
1639661540000|2021-12-16 13:32:20|2009.64|1989.64|2009.29|1989.29|2009.64|1989.64|2008.95|1988.95|21
1639661550000|2021-12-16 13:32:30|2009.26|1989.26|2009.38|1989.38|2009.73|1989.73|2009.09|1989.09|18
1639661560000|2021-12-16 13:32:40|2009.35|1989.35|2009.21|1989.21|2009.88|1989.88|2009.03|1989.03|25
1639661570000|2021-12-16 13:32:50|2009.04|1989.04|2010.62|1990.62|2010.68|1990.68|2008.99|1988.99|28
1639661580000|2021-12-16 13:33:00|2010.46|1990.46|2009.26|1989.26|2010.84|1990.84|2009.1|1989.1|37
1639661590000|2021-12-16 13:33:10|2009.3|1989.3|2009.32|1989.32|2009.56|1989.56|2009.23|1989.23|26
1639661600000|2021-12-16 13:33:20|2009.29|1989.29|2010.43|1990.43|2010.48|1990.48|2009.29|1989.29|23
1639661610000|2021-12-16 13:33:30|2010.4|1990.4|2011.05|1991.05|2011.05|1991.05|2010.4|1990.4|26
1639661620000|2021-12-16 13:33:40|2011.04|1991.04|2012.44|1992.44|2012.44|1992.44|2011.04|1991.04|16
1639661630000|2021-12-16 13:33:50|2012.5|1992.5|2012.18|1992.18|2013.45|1993.45|2011.86|1991.86|32
1639661640000|2021-12-16 13:34:00|2012.2|1992.2|2012.86|1992.86|2013.01|1993.01|2012.19|1992.19|26
1639661650000|2021-12-16 13:34:10|2012.68|1992.68|2012.47|1992.47|2013.53|1993.53|2012.46|1992.46|32
1639661660000|2021-12-16 13:34:20|2012.63|1992.63|2011.28|1991.28|2013.32|1993.32|2011.28|1991.28|34
1639661670000|2021-12-16 13:34:30|2011.25|1991.25|2011.21|1991.21|2011.42|1991.42|2011.09|1991.09|23
1639661680000|2021-12-16 13:34:40|2011.2|1991.2|2011.17|1991.17|2011.2|1991.2|2011.03|1991.03|14
1639661690000|2021-12-16 13:34:50|2011.13|1991.13|2011.06|1991.06|2011.32|1991.32|2011.01|1991.01|13
1639661700000|2021-12-16 13:35:00|2011.05|1991.05|2009.9|1989.9|2011.06|1991.06|2009.9|1989.9|21
1639661710000|2021-12-16 13:35:10|2009.87|1989.87|2009.85|1989.85|2009.9|1989.9|2009.74|1989.74|13
1639661720000|2021-12-16 13:35:20|2009.84|1989.84|2010.13|1990.13|2010.2|1990.2|2009.57|1989.57|27
1639661730000|2021-12-16 13:35:30|2010.11|1990.11|2009.61|1989.61|2010.23|1990.23|2009.52|1989.52|28
1639661740000|2021-12-16 13:35:40|2009.56|1989.56|2010.14|1990.14|2010.14|1990.14|2009.52|1989.52|14
1639661750000|2021-12-16 13:35:50|2010.15|1990.15|2009.27|1989.27|2010.33|1990.33|2009.19|1989.19|17
1639661760000|2021-12-16 13:36:00|2009.49|1989.49|2009.51|1989.51|2009.57|1989.57|2009.23|1989.23|19
1639661770000|2021-12-16 13:36:10|2009.48|1989.48|2009.33|1989.33|2009.51|1989.51|2009.3|1989.3|9
1639661780000|2021-12-16 13:36:20|2009.3|1989.3|2006.69|1986.69|2009.38|1989.38|2006.69|1986.69|36
1639661790000|2021-12-16 13:36:30|2006.62|1986.62|2006.38|1986.38|2006.98|1986.98|2005.94|1985.94|33
1639661800000|2021-12-16 13:36:40|2006.37|1986.37|2005.74|1985.74|2006.54|1986.54|2005.46|1985.46|32
1639661810000|2021-12-16 13:36:50|2005.73|1985.73|2006.07|1986.07|2006.22|1986.22|2005.7|1985.7|22
1639661820000|2021-12-16 13:37:00|2006|1986|2006.56|1986.56|2006.61|1986.61|2006|1986|18
1639661830000|2021-12-16 13:37:10|2006.53|1986.53|2006.13|1986.13|2006.55|1986.55|2005.68|1985.68|23
1639661840000|2021-12-16 13:37:20|2006.15|1986.15|2005.28|1985.28|2006.18|1986.18|2005.27|1985.27|28
1639661850000|2021-12-16 13:37:30|2005.38|1985.38|2004.41|1984.41|2005.69|1985.69|2004.24|1984.24|26
1639661860000|2021-12-16 13:37:40|2004.47|1984.47|2004.56|1984.56|2004.56|1984.56|2003.35|1983.35|24
1639661870000|2021-12-16 13:37:50|2004.53|1984.53|2005.45|1985.45|2005.47|1985.47|2004.53|1984.53|11
1639661880000|2021-12-16 13:38:00|2005.5|1985.5|2007.1|1987.1|2007.1|1987.1|2005.39|1985.39|29
1639661890000|2021-12-16 13:38:10|2007.11|1987.11|2006.15|1986.15|2007.11|1987.11|2006.03|1986.03|30
1639661900000|2021-12-16 13:38:20|2006.24|1986.24|2006.1|1986.1|2006.24|1986.24|2006.05|1986.05|20
1639661910000|2021-12-16 13:38:30|2006.09|1986.09|2006.25|1986.25|2006.28|1986.28|2006.06|1986.06|16
1639661920000|2021-12-16 13:38:40|2006.22|1986.22|2007.51|1987.51|2007.51|1987.51|2006.22|1986.22|15
1639661930000|2021-12-16 13:38:50|2007.63|1987.63|2008.54|1988.54|2008.68|1988.68|2007.61|1987.61|35
1639661940000|2021-12-16 13:39:00|2008.71|1988.71|2008.78|1988.78|2008.81|1988.81|2008.58|1988.58|20
1639661950000|2021-12-16 13:39:10|2008.77|1988.77|2008.83|1988.83|2008.83|1988.83|2008.73|1988.73|15
1639661960000|2021-12-16 13:39:20|2008.81|1988.81|2008.27|1988.27|2008.83|1988.83|2008.25|1988.25|23
1639661970000|2021-12-16 13:39:30|2008.35|1988.35|2007.98|1987.98|2008.35|1988.35|2007.98|1987.98|29
1639661980000|2021-12-16 13:39:40|2008.11|1988.11|2008.41|1988.41|2008.41|1988.41|2008.11|1988.11|16
1639661990000|2021-12-16 13:39:50|2008.47|1988.47|2008.07|1988.07|2008.47|1988.47|2007.79|1987.79|23
1639662000000|2021-12-16 13:40:00|2008.11|1988.11|2006.87|1986.87|2008.12|1988.12|2006.87|1986.87|23
1639662010000|2021-12-16 13:40:10|2006.91|1986.91|2006.9|1986.9|2007.09|1987.09|2006.82|1986.82|28
1639662020000|2021-12-16 13:40:20|2006.92|1986.92|2006.63|1986.63|2006.99|1986.99|2006.63|1986.63|16
1639662030000|2021-12-16 13:40:30|2006.66|1986.66|2006.66|1986.66|2006.71|1986.71|2006.49|1986.49|21
1639662040000|2021-12-16 13:40:40|2006.67|1986.67|2006.51|1986.51|2006.83|1986.83|2006.47|1986.47|22
1639662050000|2021-12-16 13:40:50|2006.52|1986.52|2006.51|1986.51|2006.52|1986.52|2006.46|1986.46|15
1639662060000|2021-12-16 13:41:00|2006.49|1986.49|2006.43|1986.43|2006.51|1986.51|2006.23|1986.23|25
1639662070000|2021-12-16 13:41:10|2006.41|1986.41|2006|1986|2006.42|1986.42|2005.71|1985.71|29
1639662080000|2021-12-16 13:41:20|2006.08|1986.08|2006.36|1986.36|2006.36|1986.36|2005.56|1985.56|26
1639662090000|2021-12-16 13:41:30|2006.49|1986.49|2007.53|1987.53|2007.62|1987.62|2006.49|1986.49|17
1639662100000|2021-12-16 13:41:40|2007.52|1987.52|2007.61|1987.61|2007.65|1987.65|2007.49|1987.49|6
1639662110000|2021-12-16 13:41:50|2007.5|1987.5|2008.29|1988.29|2008.46|1988.46|2007.5|1987.5|15
1639662120000|2021-12-16 13:42:00|2008.28|1988.28|2008.52|1988.52|2008.54|1988.54|2008.28|1988.28|23
1639662130000|2021-12-16 13:42:10|2008.49|1988.49|2009.64|1989.64|2009.72|1989.72|2008.49|1988.49|20
1639662140000|2021-12-16 13:42:20|2009.68|1989.68|2010.53|1990.53|2010.56|1990.56|2009.59|1989.59|26
1639662150000|2021-12-16 13:42:30|2010.52|1990.52|2011.07|1991.07|2011.65|1991.65|2010.5|1990.5|25
1639662160000|2021-12-16 13:42:40|2011.15|1991.15|2010.5|1990.5|2011.16|1991.16|2010.47|1990.47|34
1639662170000|2021-12-16 13:42:50|2010.53|1990.53|2009.89|1989.89|2010.69|1990.69|2009.83|1989.83|31
1639662180000|2021-12-16 13:43:00|2009.95|1989.95|2011.38|1991.38|2011.38|1991.38|2009.7|1989.7|33
1639662190000|2021-12-16 13:43:10|2011.61|1991.61|2013.89|1993.89|2014.43|1994.43|2011.56|1991.56|36
1639662200000|2021-12-16 13:43:20|2014.31|1994.31|2013.72|1993.72|2014.73|1994.73|2013.53|1993.53|34
1639662210000|2021-12-16 13:43:30|2013.69|1993.69|2014.17|1994.17|2014.17|1994.17|2013.67|1993.67|29
1639662220000|2021-12-16 13:43:40|2014.32|1994.32|2015.12|1995.12|2015.18|1995.18|2014.32|1994.32|13
1639662230000|2021-12-16 13:43:50|2015.2|1995.2|2015.45|1995.45|2016.14|1996.14|2015.2|1995.2|23
1639662240000|2021-12-16 13:44:00|2015.49|1995.49|2016.53|1996.53|2016.53|1996.53|2015.49|1995.49|22
1639662250000|2021-12-16 13:44:10|2016.48|1996.48|2015.5|1995.5|2016.77|1996.77|2015.5|1995.5|20
1639662260000|2021-12-16 13:44:20|2015.4|1995.4|2015.59|1995.59|2016.02|1996.02|2015.4|1995.4|22
1639662270000|2021-12-16 13:44:30|2015.6|1995.6|2015.62|1995.62|2016.6|1996.6|2015.34|1995.34|26
1639662280000|2021-12-16 13:44:40|2016.02|1996.02|2015.05|1995.05|2016.38|1996.38|2015.02|1995.02|21
1639662290000|2021-12-16 13:44:50|2015.23|1995.23|2016.78|1996.78|2017.25|1997.25|2015.23|1995.23|23
1639662300000|2021-12-16 13:45:00|2017.21|1997.21|2016.93|1996.93|2017.37|1997.37|2016.76|1996.76|15
1639662310000|2021-12-16 13:45:10|2016.98|1996.98|2015.87|1995.87|2017|1997|2015.87|1995.87|24
1639662320000|2021-12-16 13:45:20|2015.8|1995.8|2016.44|1996.44|2016.94|1996.94|2015.8|1995.8|30
1639662330000|2021-12-16 13:45:30|2016.51|1996.51|2016.51|1996.51|2016.51|1996.51|2016.47|1996.47|3
1639662340000|2021-12-16 13:45:40|2016.49|1996.49|2016.45|1996.45|2016.54|1996.54|2015.91|1995.91|15
1639662350000|2021-12-16 13:45:50|2016.44|1996.44|2016.47|1996.47|2016.53|1996.53|2016.42|1996.42|17
1639662360000|2021-12-16 13:46:00|2016.48|1996.48|2017.06|1997.06|2017.15|1997.15|2016.46|1996.46|10
1639662370000|2021-12-16 13:46:10|2017.08|1997.08|2017.46|1997.46|2017.46|1997.46|2016.72|1996.72|16
1639662380000|2021-12-16 13:46:20|2017.44|1997.44|2017.15|1997.15|2017.46|1997.46|2016.94|1996.94|12
1639662390000|2021-12-16 13:46:30|2016.98|1996.98|2016.5|1996.5|2017.1|1997.1|2016|1996|25
1639662400000|2021-12-16 13:46:40|2016.39|1996.39|2016.46|1996.46|2016.54|1996.54|2016.27|1996.27|14
1639662410000|2021-12-16 13:46:50|2016.5|1996.5|2015.03|1995.03|2016.5|1996.5|2014.98|1994.98|27
1639662420000|2021-12-16 13:47:00|2015.01|1995.01|2014.91|1994.91|2015.11|1995.11|2014.86|1994.86|28
1639662430000|2021-12-16 13:47:10|2014.94|1994.94|2014.92|1994.92|2015.01|1995.01|2014.82|1994.82|16
1639662440000|2021-12-16 13:47:20|2014.95|1994.95|2013.25|1993.25|2015|1995|2013.22|1993.22|28
1639662450000|2021-12-16 13:47:30|2013.31|1993.31|2012.83|1992.83|2013.33|1993.33|2012.74|1992.74|25
1639662460000|2021-12-16 13:47:40|2012.84|1992.84|2013.32|1993.32|2013.32|1993.32|2012.71|1992.71|25
1639662470000|2021-12-16 13:47:50|2013.38|1993.38|2013.54|1993.54|2013.55|1993.55|2013.35|1993.35|13
1639662480000|2021-12-16 13:48:00|2013.6|1993.6|2013.86|1993.86|2013.92|1993.92|2013.55|1993.55|22
1639662490000|2021-12-16 13:48:10|2013.87|1993.87|2013.3|1993.3|2014.03|1994.03|2013.3|1993.3|34
1639662500000|2021-12-16 13:48:20|2013.28|1993.28|2012.6|1992.6|2013.31|1993.31|2012.6|1992.6|26
1639662510000|2021-12-16 13:48:30|2012.53|1992.53|2011.82|1991.82|2012.53|1992.53|2011.82|1991.82|26
1639662520000|2021-12-16 13:48:40|2011.83|1991.83|2010.72|1990.72|2011.95|1991.95|2010.72|1990.72|30
1639662530000|2021-12-16 13:48:50|2010.59|1990.59|2009.95|1989.95|2010.59|1990.59|2009.93|1989.93|33
1639662540000|2021-12-16 13:49:00|2010|1990|2009.73|1989.73|2010.4|1990.4|2009.6|1989.6|30
1639662550000|2021-12-16 13:49:10|2009.74|1989.74|2009.5|1989.5|2009.93|1989.93|2009.5|1989.5|31
1639662560000|2021-12-16 13:49:20|2009.84|1989.84|2010.08|1990.08|2010.24|1990.24|2009.57|1989.57|24
1639662570000|2021-12-16 13:49:30|2010.06|1990.06|2010.36|1990.36|2010.53|1990.53|2009.9|1989.9|26
1639662580000|2021-12-16 13:49:40|2010.34|1990.34|2010.36|1990.36|2010.52|1990.52|2010.28|1990.28|29
1639662590000|2021-12-16 13:49:50|2010.32|1990.32|2011.48|1991.48|2011.53|1991.53|2010.32|1990.32|27
1639662600000|2021-12-16 13:50:00|2011.59|1991.59|2011.1|1991.1|2011.63|1991.63|2011.04|1991.04|30
1639662610000|2021-12-16 13:50:10|2011.08|1991.08|2010.9|1990.9|2011.29|1991.29|2010.58|1990.58|27
1639662620000|2021-12-16 13:50:20|2010.88|1990.88|2010.75|1990.75|2011|1991|2010.67|1990.67|19
1639662630000|2021-12-16 13:50:30|2010.85|1990.85|2012.6|1992.6|2013.38|1993.38|2010.85|1990.85|33
1639662640000|2021-12-16 13:50:40|2012.59|1992.59|2013.39|1993.39|2013.47|1993.47|2012.58|1992.58|28
1639662650000|2021-12-16 13:50:50|2013.38|1993.38|2014.41|1994.41|2015.38|1995.38|2013.35|1993.35|30
1639662660000|2021-12-16 13:51:00|2014.43|1994.43|2013.87|1993.87|2014.68|1994.68|2013.87|1993.87|23
1639662670000|2021-12-16 13:51:10|2013.84|1993.84|2017.91|1997.91|2017.91|1997.91|2013.74|1993.74|31
1639662680000|2021-12-16 13:51:20|2017.86|1997.86|2016.8|1996.8|2017.92|1997.92|2016.8|1996.8|30
1639662690000|2021-12-16 13:51:30|2016.81|1996.81|2018.26|1998.26|2018.35|1998.35|2016.73|1996.73|31
1639662700000|2021-12-16 13:51:40|2018.29|1998.29|2022.07|2002.07|2022.07|2002.07|2018.29|1998.29|35
1639662710000|2021-12-16 13:51:50|2022.13|2002.13|2027.6|2007.6|2028.11|2008.11|2022.13|2002.13|38
1639662720000|2021-12-16 13:52:00|2026.37|2006.37|2022.92|2002.92|2026.37|2006.37|2022.92|2002.92|36
1639662730000|2021-12-16 13:52:10|2022.83|2002.83|2020.64|2000.64|2023.34|2003.34|2020.25|2000.25|31
1639662740000|2021-12-16 13:52:20|2020.62|2000.62|2019.87|1999.87|2020.91|2000.91|2019.76|1999.76|33
1639662750000|2021-12-16 13:52:30|2019.9|1999.9|2018.47|1998.47|2019.99|1999.99|2018.47|1998.47|28
1639662760000|2021-12-16 13:52:40|2018.34|1998.34|2017.89|1997.89|2018.57|1998.57|2017.89|1997.89|33
1639662770000|2021-12-16 13:52:50|2017.85|1997.85|2019.36|1999.36|2019.36|1999.36|2017.79|1997.79|36
1639662780000|2021-12-16 13:53:00|2019.34|1999.34|2018.69|1998.69|2019.42|1999.42|2018.69|1998.69|30
1639662790000|2021-12-16 13:53:10|2018.65|1998.65|2017.91|1997.91|2018.86|1998.86|2017.18|1997.18|32
1639662800000|2021-12-16 13:53:20|2017.88|1997.88|2017.32|1997.32|2017.95|1997.95|2017.15|1997.15|33
1639662810000|2021-12-16 13:53:30|2017.34|1997.34|2017.32|1997.32|2017.66|1997.66|2017.03|1997.03|30
1639662820000|2021-12-16 13:53:40|2017.43|1997.43|2016.65|1996.65|2017.54|1997.54|2016.6|1996.6|27
1639662830000|2021-12-16 13:53:50|2016.66|1996.66|2016.1|1996.1|2016.66|1996.66|2015.77|1995.77|31
1639662840000|2021-12-16 13:54:00|2016.09|1996.09|2016.63|1996.63|2016.63|1996.63|2015.94|1995.94|27
1639662850000|2021-12-16 13:54:10|2016.66|1996.66|2016.7|1996.7|2016.79|1996.79|2016.4|1996.4|23
1639662860000|2021-12-16 13:54:20|2016.64|1996.64|2016.59|1996.59|2016.69|1996.69|2016.23|1996.23|26
1639662870000|2021-12-16 13:54:30|2016.61|1996.61|2015.37|1995.37|2016.78|1996.78|2015.36|1995.36|34
1639662880000|2021-12-16 13:54:40|2015.42|1995.42|2015.44|1995.44|2015.54|1995.54|2015.3|1995.3|27
1639662890000|2021-12-16 13:54:50|2015.38|1995.38|2015.49|1995.49|2015.64|1995.64|2015.07|1995.07|31
1639662900000|2021-12-16 13:55:00|2015.53|1995.53|2015.53|1995.53|2015.7|1995.7|2015.38|1995.38|29
1639662910000|2021-12-16 13:55:10|2015.5|1995.5|2014.99|1994.99|2015.5|1995.5|2014.82|1994.82|25
1639662920000|2021-12-16 13:55:20|2014.96|1994.96|2015.6|1995.6|2015.65|1995.65|2014.93|1994.93|33
1639662930000|2021-12-16 13:55:30|2015.57|1995.57|2015.23|1995.23|2015.61|1995.61|2015.23|1995.23|23
1639662940000|2021-12-16 13:55:40|2015.19|1995.19|2015.04|1995.04|2015.36|1995.36|2014.97|1994.97|30
1639662950000|2021-12-16 13:55:50|2014.94|1994.94|2014.24|1994.24|2015.18|1995.18|2013.78|1993.78|33
1639662960000|2021-12-16 13:56:00|2014.21|1994.21|2013.72|1993.72|2014.34|1994.34|2013.53|1993.53|28
1639662970000|2021-12-16 13:56:10|2013.63|1993.63|2014.98|1994.98|2015.03|1995.03|2013.59|1993.59|23
1639662980000|2021-12-16 13:56:20|2014.97|1994.97|2015.5|1995.5|2015.53|1995.53|2014.6|1994.6|34
1639662990000|2021-12-16 13:56:30|2015.52|1995.52|2015.09|1995.09|2015.7|1995.7|2014.87|1994.87|33
1639663000000|2021-12-16 13:56:40|2015.05|1995.05|2015.6|1995.6|2015.7|1995.7|2015.01|1995.01|28
1639663010000|2021-12-16 13:56:50|2015.63|1995.63|2015.61|1995.61|2015.76|1995.76|2015.56|1995.56|13
1639663020000|2021-12-16 13:57:00|2015.59|1995.59|2015.72|1995.72|2015.85|1995.85|2015.5|1995.5|28
1639663030000|2021-12-16 13:57:10|2015.73|1995.73|2015.95|1995.95|2016.13|1996.13|2015.49|1995.49|28
1639663040000|2021-12-16 13:57:20|2015.92|1995.92|2016.24|1996.24|2016.24|1996.24|2015.8|1995.8|32
1639663050000|2021-12-16 13:57:30|2016.36|1996.36|2015.84|1995.84|2016.56|1996.56|2015.77|1995.77|26
1639663060000|2021-12-16 13:57:40|2015.8|1995.8|2015.22|1995.22|2015.85|1995.85|2015.14|1995.14|27
1639663070000|2021-12-16 13:57:50|2015.23|1995.23|2015.13|1995.13|2015.28|1995.28|2015.03|1995.03|22
1639663080000|2021-12-16 13:58:00|2015.12|1995.12|2014.52|1994.52|2015.12|1995.12|2014.52|1994.52|14
1639663090000|2021-12-16 13:58:10|2014.57|1994.57|2014.67|1994.67|2014.72|1994.72|2013.91|1993.91|31
1639663100000|2021-12-16 13:58:20|2014.64|1994.64|2015.29|1995.29|2015.29|1995.29|2014.39|1994.39|28
1639663110000|2021-12-16 13:58:30|2015.3|1995.3|2015.52|1995.52|2015.7|1995.7|2015.3|1995.3|28
1639663120000|2021-12-16 13:58:40|2015.49|1995.49|2016.28|1996.28|2016.46|1996.46|2015.46|1995.46|33
1639663130000|2021-12-16 13:58:50|2016.19|1996.19|2016.76|1996.76|2017.37|1997.37|2016.16|1996.16|31
1639663140000|2021-12-16 13:59:00|2016.53|1996.53|2016.62|1996.62|2016.67|1996.67|2016.41|1996.41|26
1639663150000|2021-12-16 13:59:10|2016.63|1996.63|2016.69|1996.69|2017.7|1997.7|2016.59|1996.59|37
1639663160000|2021-12-16 13:59:20|2016.63|1996.63|2016.57|1996.57|2016.83|1996.83|2016.47|1996.47|29
1639663170000|2021-12-16 13:59:30|2016.48|1996.48|2016.62|1996.62|2016.67|1996.67|2016.48|1996.48|30
1639663180000|2021-12-16 13:59:40|2016.6|1996.6|2016.55|1996.55|2016.65|1996.65|2016.49|1996.49|22
1639663190000|2021-12-16 13:59:50|2016.52|1996.52|2016.26|1996.26|2016.65|1996.65|2016.2|1996.2|20
1639663200000|2021-12-16 14:00:00|2016.25|1996.25|2013.11|1993.11|2016.42|1996.42|2013.11|1993.11|30
1639663210000|2021-12-16 14:00:10|2012.84|1992.84|2010.76|1990.76|2012.84|1992.84|2010.74|1990.74|32
1639663220000|2021-12-16 14:00:20|2010.74|1990.74|2012.45|1992.45|2012.45|1992.45|2009.6|1989.6|35
1639663230000|2021-12-16 14:00:30|2012.42|1992.42|2012.37|1992.37|2012.8|1992.8|2011.83|1991.83|25
1639663240000|2021-12-16 14:00:40|2012.56|1992.56|2011.99|1991.99|2012.56|1992.56|2011.47|1991.47|28
1639663250000|2021-12-16 14:00:50|2011.91|1991.91|2011.76|1991.76|2012|1992|2011.73|1991.73|30
1639663260000|2021-12-16 14:01:00|2011.78|1991.78|2012.24|1992.24|2012.27|1992.27|2011.78|1991.78|21
1639663270000|2021-12-16 14:01:10|2012.48|1992.48|2012.46|1992.46|2012.48|1992.48|2012.46|1992.46|2
1639663280000|2021-12-16 14:01:20|2012.4|1992.4|2010.93|1990.93|2012.4|1992.4|2010.93|1990.93|29
1639663290000|2021-12-16 14:01:30|2010.88|1990.88|2009.67|1989.67|2011.02|1991.02|2009.67|1989.67|12
1639663300000|2021-12-16 14:01:40|2009.58|1989.58|2006.49|1986.49|2009.58|1989.58|2006.49|1986.49|27
1639663310000|2021-12-16 14:01:50|2006.65|1986.65|2005.85|1985.85|2006.65|1986.65|2005.8|1985.8|18
1639663320000|2021-12-16 14:02:00|2005.84|1985.84|2006.36|1986.36|2006.36|1986.36|2005.79|1985.79|30
1639663330000|2021-12-16 14:02:10|2006.58|1986.58|2007.82|1987.82|2007.87|1987.87|2006.54|1986.54|22
1639663340000|2021-12-16 14:02:20|2007.79|1987.79|2007.73|1987.73|2007.95|1987.95|2007.73|1987.73|22
1639663350000|2021-12-16 14:02:30|2007.77|1987.77|2008.3|1988.3|2008.49|1988.49|2007.77|1987.77|29
1639663360000|2021-12-16 14:02:40|2008.32|1988.32|2008.74|1988.74|2008.81|1988.81|2008.21|1988.21|33
1639663370000|2021-12-16 14:02:50|2008.69|1988.69|2008.2|1988.2|2008.77|1988.77|2007.82|1987.82|33
1639663380000|2021-12-16 14:03:00|2008.11|1988.11|2007.9|1987.9|2008.23|1988.23|2007.63|1987.63|31
1639663390000|2021-12-16 14:03:10|2007.94|1987.94|2007.89|1987.89|2007.96|1987.96|2007.85|1987.85|22
1639663400000|2021-12-16 14:03:20|2007.86|1987.86|2008.09|1988.09|2008.39|1988.39|2007.84|1987.84|24
1639663410000|2021-12-16 14:03:30|2008.06|1988.06|2007.76|1987.76|2008.07|1988.07|2007.72|1987.72|31
1639663420000|2021-12-16 14:03:40|2007.74|1987.74|2004.51|1984.51|2007.74|1987.74|2004.51|1984.51|19
1639663430000|2021-12-16 14:03:50|2004.49|1984.49|2004.07|1984.07|2004.52|1984.52|2003.51|1983.51|33
1639663440000|2021-12-16 14:04:00|2004.09|1984.09|2004.97|1984.97|2004.99|1984.99|2003.89|1983.89|24
1639663450000|2021-12-16 14:04:10|2005.03|1985.03|2005.95|1985.95|2005.95|1985.95|2005.03|1985.03|30
1639663460000|2021-12-16 14:04:20|2005.62|1985.62|2005.49|1985.49|2005.72|1985.72|2005.3|1985.3|23
1639663470000|2021-12-16 14:04:30|2005.48|1985.48|2006.12|1986.12|2006.12|1986.12|2005.22|1985.22|24
1639663480000|2021-12-16 14:04:40|2006.77|1986.77|2008.28|1988.28|2008.28|1988.28|2006.77|1986.77|25
1639663490000|2021-12-16 14:04:50|2008.27|1988.27|2007.83|1987.83|2008.28|1988.28|2007.76|1987.76|23
1639663500000|2021-12-16 14:05:00|2007.82|1987.82|2007.13|1987.13|2007.82|1987.82|2007.13|1987.13|8
1639663510000|2021-12-16 14:05:10|2006.95|1986.95|2007.3|1987.3|2007.44|1987.44|2006.6|1986.6|10
1639663520000|2021-12-16 14:05:20|2007.39|1987.39|2008.6|1988.6|2008.62|1988.62|2007.37|1987.37|17
1639663530000|2021-12-16 14:05:30|2008.62|1988.62|2007.65|1987.65|2008.69|1988.69|2007.65|1987.65|27
1639663540000|2021-12-16 14:05:40|2007.56|1987.56|2007.72|1987.72|2007.78|1987.78|2007.51|1987.51|20
1639663550000|2021-12-16 14:05:50|2007.6|1987.6|2007.68|1987.68|2007.9|1987.9|2007.6|1987.6|16
1639663560000|2021-12-16 14:06:00|2007.73|1987.73|2007.91|1987.91|2007.95|1987.95|2007.72|1987.72|21
1639663570000|2021-12-16 14:06:10|2007.9|1987.9|2007.89|1987.89|2007.94|1987.94|2007.86|1987.86|18
1639663580000|2021-12-16 14:06:20|2007.9|1987.9|2007.85|1987.85|2007.97|1987.97|2007.85|1987.85|18
1639663590000|2021-12-16 14:06:30|2007.78|1987.78|2005.63|1985.63|2007.92|1987.92|2005.63|1985.63|20
1639663600000|2021-12-16 14:06:40|2005.54|1985.54|2005.72|1985.72|2005.74|1985.74|2005.11|1985.11|29
1639663610000|2021-12-16 14:06:50|2005.73|1985.73|2006.33|1986.33|2006.5|1986.5|2005.73|1985.73|28
1639663620000|2021-12-16 14:07:00|2006.34|1986.34|2006.98|1986.98|2007.01|1987.01|2006.3|1986.3|30
1639663630000|2021-12-16 14:07:10|2006.96|1986.96|2006.32|1986.32|2006.96|1986.96|2006.32|1986.32|17
1639663640000|2021-12-16 14:07:20|2006.31|1986.31|2006.25|1986.25|2006.32|1986.32|2006.21|1986.21|9
1639663650000|2021-12-16 14:07:30|2006.28|1986.28|2008.01|1988.01|2008.01|1988.01|2006.22|1986.22|20
1639663660000|2021-12-16 14:07:40|2007.98|1987.98|2008.81|1988.81|2009.34|1989.34|2007.98|1987.98|16
1639663670000|2021-12-16 14:07:50|2008.69|1988.69|2009.21|1989.21|2009.21|1989.21|2008.69|1988.69|6
1639663680000|2021-12-16 14:08:00|2009.22|1989.22|2009.4|1989.4|2009.4|1989.4|2008.89|1988.89|7
1639663690000|2021-12-16 14:08:10|2009.17|1989.17|2008.67|1988.67|2009.17|1989.17|2008.67|1988.67|8
1639663700000|2021-12-16 14:08:20|2008.68|1988.68|2008.79|1988.79|2008.79|1988.79|2008.6|1988.6|5
1639663710000|2021-12-16 14:08:30|2008.8|1988.8|2009.34|1989.34|2009.34|1989.34|2008.8|1988.8|3
1639663720000|2021-12-16 14:08:40|2009.18|1989.18|2008.53|1988.53|2009.18|1989.18|2008.53|1988.53|27
1639663730000|2021-12-16 14:08:50|2008.36|1988.36|2007.56|1987.56|2008.49|1988.49|2007.25|1987.25|28
1639663740000|2021-12-16 14:09:00|2007.93|1987.93|2007.18|1987.18|2008.06|1988.06|2006.97|1986.97|35
1639663750000|2021-12-16 14:09:10|2007.19|1987.19|2007.24|1987.24|2007.29|1987.29|2006.92|1986.92|28
1639663760000|2021-12-16 14:09:20|2007.22|1987.22|2006.99|1986.99|2007.22|1987.22|2006.82|1986.82|26
1639663770000|2021-12-16 14:09:30|2007.14|1987.14|2006.96|1986.96|2007.27|1987.27|2006.96|1986.96|30
1639663780000|2021-12-16 14:09:40|2006.86|1986.86|2007.46|1987.46|2007.46|1987.46|2006.84|1986.84|22
1639663790000|2021-12-16 14:09:50|2007.64|1987.64|2007.83|1987.83|2007.89|1987.89|2007.41|1987.41|22
1639663800000|2021-12-16 14:10:00|2007.91|1987.91|2006.83|1986.83|2007.91|1987.91|2006.83|1986.83|23
1639663810000|2021-12-16 14:10:10|2006.84|1986.84|2005.82|1985.82|2007.29|1987.29|2005.82|1985.82|17
1639663820000|2021-12-16 14:10:20|2006.03|1986.03|2005.36|1985.36|2006.13|1986.13|2005.36|1985.36|7
1639663830000|2021-12-16 14:10:30|2005.43|1985.43|2002.47|1982.47|2005.43|1985.43|2002.23|1982.23|22
1639663840000|2021-12-16 14:10:40|2002.27|1982.27|2002.01|1982.01|2002.85|1982.85|2001.85|1981.85|24
1639663850000|2021-12-16 14:10:50|2002.04|1982.04|2002.21|1982.21|2002.9|1982.9|2001.88|1981.88|21
1639663860000|2021-12-16 14:11:00|2002.49|1982.49|2003.02|1983.02|2003.02|1983.02|2002.49|1982.49|7
1639663870000|2021-12-16 14:11:10|2003.12|1983.12|2003.75|1983.75|2004.06|1984.06|2003.12|1983.12|26
1639663880000|2021-12-16 14:11:20|2003.64|1983.64|2004.52|1984.52|2004.65|1984.65|2003.61|1983.61|35
1639663890000|2021-12-16 14:11:30|2004.54|1984.54|2005.21|1985.21|2005.26|1985.26|2004.54|1984.54|7
1639663900000|2021-12-16 14:11:40|2004.84|1984.84|2004.53|1984.53|2004.84|1984.84|2004.53|1984.53|4
1639663910000|2021-12-16 14:11:50|2004.42|1984.42|2004.42|1984.42|2004.42|1984.42|2004.42|1984.42|1
1639663920000|2021-12-16 14:12:00|2004.44|1984.44|2003.76|1983.76|2004.93|1984.93|2003.76|1983.76|14
1639663930000|2021-12-16 14:12:10|2003.79|1983.79|2003.8|1983.8|2003.81|1983.81|2003.44|1983.44|9
1639663940000|2021-12-16 14:12:20|2003.07|1983.07|2003.99|1983.99|2004.18|1984.18|2003.07|1983.07|10
1639663950000|2021-12-16 14:12:30|2004.24|1984.24|2004.64|1984.64|2004.64|1984.64|2004.18|1984.18|9
1639663960000|2021-12-16 14:12:40|2004.62|1984.62|2005.48|1985.48|2005.57|1985.57|2004.57|1984.57|12
1639663970000|2021-12-16 14:12:50|2005.53|1985.53|2005.24|1985.24|2005.64|1985.64|2005.24|1985.24|26
1639663980000|2021-12-16 14:13:00|2005.2|1985.2|2005.28|1985.28|2005.62|1985.62|2005.16|1985.16|29
1639663990000|2021-12-16 14:13:10|2005.27|1985.27|2004.15|1984.15|2005.43|1985.43|2004.15|1984.15|27
1639664000000|2021-12-16 14:13:20|2004.12|1984.12|2004.54|1984.54|2004.54|1984.54|2003.8|1983.8|12
1639664010000|2021-12-16 14:13:30|2004.48|1984.48|2004.53|1984.53|2004.56|1984.56|2004.48|1984.48|23
1639664020000|2021-12-16 14:13:40|2004.52|1984.52|2003.99|1983.99|2004.58|1984.58|2003.6|1983.6|12
1639664030000|2021-12-16 14:13:50|2003.8|1983.8|2004.69|1984.69|2004.69|1984.69|2003.8|1983.8|16
1639664040000|2021-12-16 14:14:00|2004.7|1984.7|2005.11|1985.11|2005.41|1985.41|2004.66|1984.66|29
1639664050000|2021-12-16 14:14:10|2005.09|1985.09|2005.06|1985.06|2005.23|1985.23|2004.79|1984.79|29
1639664060000|2021-12-16 14:14:20|2005.08|1985.08|2005.15|1985.15|2005.15|1985.15|2004.97|1984.97|24
1639664070000|2021-12-16 14:14:30|2005.35|1985.35|2005.58|1985.58|2006|1986|2005.35|1985.35|13
1639664080000|2021-12-16 14:14:40|2005.61|1985.61|2005.37|1985.37|2005.79|1985.79|2005.15|1985.15|20
1639664090000|2021-12-16 14:14:50|2005.36|1985.36|2005.01|1985.01|2005.36|1985.36|2004.86|1984.86|20
1639664100000|2021-12-16 14:15:00|2005|1985|2001.69|1981.69|2005|1985|2001.26|1981.26|34
1639664110000|2021-12-16 14:15:10|2001.56|1981.56|1999.8|1979.8|2001.56|1981.56|1999.09|1979.09|31
1639664120000|2021-12-16 14:15:20|1999.82|1979.82|2000.46|1980.46|2000.72|1980.72|1999.65|1979.65|23
1639664130000|2021-12-16 14:15:30|2000.44|1980.44|2000.34|1980.34|2000.53|1980.53|2000.3|1980.3|37
1639664140000|2021-12-16 14:15:40|2000.33|1980.33|1999.91|1979.91|2000.33|1980.33|1999.87|1979.87|21
1639664150000|2021-12-16 14:15:50|1999.82|1979.82|2000.27|1980.27|2000.33|1980.33|1999.71|1979.71|15
1639664160000|2021-12-16 14:16:00|2000.05|1980.05|2000.38|1980.38|2000.41|1980.41|1999.62|1979.62|20
1639664170000|2021-12-16 14:16:10|2000.26|1980.26|2000.65|1980.65|2000.79|1980.79|2000.26|1980.26|7
1639664180000|2021-12-16 14:16:20|2000.83|1980.83|2001.38|1981.38|2001.46|1981.46|2000.83|1980.83|9
1639664190000|2021-12-16 14:16:30|2001.57|1981.57|2000.77|1980.77|2001.67|1981.67|2000.77|1980.77|20
1639664200000|2021-12-16 14:16:40|2000.83|1980.83|1999.55|1979.55|2001.3|1981.3|1999.55|1979.55|27
1639664210000|2021-12-16 14:16:50|2000|1980|1999.66|1979.66|2000.12|1980.12|1999.45|1979.45|21
1639664220000|2021-12-16 14:17:00|1999.6|1979.6|2000.19|1980.19|2000.32|1980.32|1999.6|1979.6|4
1639664230000|2021-12-16 14:17:10|2000.22|1980.22|2000.53|1980.53|2000.63|1980.63|2000.22|1980.22|11
1639664240000|2021-12-16 14:17:20|2000.61|1980.61|2000.54|1980.54|2000.61|1980.61|1999.92|1979.92|10
1639664250000|2021-12-16 14:17:30|2000.5|1980.5|2001.88|1981.88|2001.88|1981.88|2000.43|1980.43|11
1639664260000|2021-12-16 14:17:40|2001.94|1981.94|2002.48|1982.48|2002.48|1982.48|2001.93|1981.93|11
1639664270000|2021-12-16 14:17:50|2002.51|1982.51|2001.95|1981.95|2002.51|1982.51|2001.95|1981.95|17
1639664280000|2021-12-16 14:18:00|2001.94|1981.94|2002.66|1982.66|2002.66|1982.66|2001.94|1981.94|11
1639664290000|2021-12-16 14:18:10|2002.62|1982.62|2003.12|1983.12|2003.12|1983.12|2002.62|1982.62|3
1639664300000|2021-12-16 14:18:20|2003.19|1983.19|2003.78|1983.78|2003.94|1983.94|2003.19|1983.19|22
1639664310000|2021-12-16 14:18:30|2003.79|1983.79|2003.12|1983.12|2004.27|1984.27|2002.87|1982.87|30
1639664320000|2021-12-16 14:18:40|2003.13|1983.13|2003.09|1983.09|2003.26|1983.26|2002.79|1982.79|31
1639664330000|2021-12-16 14:18:50|2003.07|1983.07|2003.13|1983.13|2003.27|1983.27|2002.86|1982.86|18
1639664340000|2021-12-16 14:19:00|2003.08|1983.08|2002.97|1982.97|2003.09|1983.09|2002.96|1982.96|12
1639664350000|2021-12-16 14:19:10|2003.09|1983.09|2003.06|1983.06|2003.14|1983.14|2002.79|1982.79|18
1639664360000|2021-12-16 14:19:20|2003.03|1983.03|2003.65|1983.65|2003.68|1983.68|2002.31|1982.31|28
1639664370000|2021-12-16 14:19:30|2003.66|1983.66|2004.99|1984.99|2004.99|1984.99|2003.65|1983.65|13
1639664380000|2021-12-16 14:19:40|2005.17|1985.17|2006.37|1986.37|2006.37|1986.37|2005.16|1985.16|20
1639664390000|2021-12-16 14:19:50|2006.36|1986.36|2007.46|1987.46|2007.46|1987.46|2006.26|1986.26|30
1639664400000|2021-12-16 14:20:00|2007.45|1987.45|2007.32|1987.32|2007.48|1987.48|2007.25|1987.25|31
1639664410000|2021-12-16 14:20:10|2007.42|1987.42|2007.18|1987.18|2007.43|1987.43|2006.19|1986.19|33
1639664420000|2021-12-16 14:20:20|2007.15|1987.15|2009.29|1989.29|2009.29|1989.29|2006.7|1986.7|21
1639664430000|2021-12-16 14:20:30|2009.46|1989.46|2008.8|1988.8|2009.62|1989.62|2008.68|1988.68|30
1639664440000|2021-12-16 14:20:40|2008.49|1988.49|2007.82|1987.82|2008.73|1988.73|2007.82|1987.82|33
1639664450000|2021-12-16 14:20:50|2007.84|1987.84|2007.88|1987.88|2007.9|1987.9|2007.56|1987.56|34
1639664460000|2021-12-16 14:21:00|2007.81|1987.81|2009.85|1989.85|2009.85|1989.85|2007.78|1987.78|25
1639664470000|2021-12-16 14:21:10|2009.82|1989.82|2009.97|1989.97|2010.72|1990.72|2009.82|1989.82|30
1639664480000|2021-12-16 14:21:20|2009.96|1989.96|2009.23|1989.23|2009.96|1989.96|2009.23|1989.23|20
1639664490000|2021-12-16 14:21:30|2009.18|1989.18|2008.71|1988.71|2009.26|1989.26|2007.64|1987.64|30
1639664500000|2021-12-16 14:21:40|2008.68|1988.68|2008.69|1988.69|2008.72|1988.72|2008.54|1988.54|16
1639664510000|2021-12-16 14:21:50|2008.74|1988.74|2008.49|1988.49|2008.85|1988.85|2008.49|1988.49|14
1639664520000|2021-12-16 14:22:00|2008.46|1988.46|2008.06|1988.06|2008.46|1988.46|2007.83|1987.83|32
1639664530000|2021-12-16 14:22:10|2008.03|1988.03|2007.69|1987.69|2008.23|1988.23|2007.64|1987.64|23
1639664540000|2021-12-16 14:22:20|2007.7|1987.7|2008.02|1988.02|2008.02|1988.02|2007.69|1987.69|4
1639664550000|2021-12-16 14:22:30|2008|1988|2008.21|1988.21|2008.3|1988.3|2007.74|1987.74|12
1639664560000|2021-12-16 14:22:40|2008.29|1988.29|2007.83|1987.83|2008.44|1988.44|2007.6|1987.6|29
1639664570000|2021-12-16 14:22:50|2007.74|1987.74|2007.16|1987.16|2007.75|1987.75|2007.01|1987.01|20
1639664580000|2021-12-16 14:23:00|2007.14|1987.14|2007.17|1987.17|2007.68|1987.68|2007.1|1987.1|17
1639664590000|2021-12-16 14:23:10|2007.16|1987.16|2006.93|1986.93|2007.48|1987.48|2006.89|1986.89|33
1639664600000|2021-12-16 14:23:20|2006.99|1986.99|2007.65|1987.65|2007.67|1987.67|2006.76|1986.76|30
1639664610000|2021-12-16 14:23:30|2007.63|1987.63|2007.61|1987.61|2008.39|1988.39|2007.54|1987.54|28
1639664620000|2021-12-16 14:23:40|2007.64|1987.64|2007.78|1987.78|2007.82|1987.82|2007.54|1987.54|12
1639664630000|2021-12-16 14:23:50|2007.82|1987.82|2007.76|1987.76|2008.29|1988.29|2007.71|1987.71|30
1639664640000|2021-12-16 14:24:00|2007.78|1987.78|2008.65|1988.65|2008.66|1988.66|2007.78|1987.78|18
1639664650000|2021-12-16 14:24:10|2008.62|1988.62|2007.99|1987.99|2008.62|1988.62|2007.99|1987.99|27
1639664660000|2021-12-16 14:24:20|2007.93|1987.93|2006.91|1986.91|2007.99|1987.99|2006.86|1986.86|21
1639664670000|2021-12-16 14:24:30|2006.9|1986.9|2006.58|1986.58|2006.9|1986.9|2006.54|1986.54|23
1639664680000|2021-12-16 14:24:40|2006.56|1986.56|2007.01|1987.01|2007.06|1987.06|2006.27|1986.27|25
1639664690000|2021-12-16 14:24:50|2006.99|1986.99|2006.5|1986.5|2007.05|1987.05|2006.48|1986.48|29
1639664700000|2021-12-16 14:25:00|2006.49|1986.49|2006.61|1986.61|2006.68|1986.68|2005.9|1985.9|24
1639664710000|2021-12-16 14:25:10|2006.44|1986.44|2005.76|1985.76|2006.85|1986.85|2005.75|1985.75|29
1639664720000|2021-12-16 14:25:20|2005.78|1985.78|2005.41|1985.41|2005.79|1985.79|2005.22|1985.22|26
1639664730000|2021-12-16 14:25:30|2005.45|1985.45|2004.53|1984.53|2005.52|1985.52|2004.44|1984.44|25
1639664740000|2021-12-16 14:25:40|2004.54|1984.54|2004.13|1984.13|2004.54|1984.54|2003.92|1983.92|22
1639664750000|2021-12-16 14:25:50|2004.07|1984.07|2004.45|1984.45|2004.57|1984.57|2004.07|1984.07|25
1639664760000|2021-12-16 14:26:00|2004.4|1984.4|2004.42|1984.42|2004.49|1984.49|2004.39|1984.39|11
1639664770000|2021-12-16 14:26:10|2004.41|1984.41|2002.56|1982.56|2004.41|1984.41|2002.56|1982.56|14
1639664780000|2021-12-16 14:26:20|2002.51|1982.51|2002.57|1982.57|2002.57|1982.57|2002.21|1982.21|19
1639664790000|2021-12-16 14:26:30|2002.55|1982.55|2001.74|1981.74|2002.65|1982.65|2001.74|1981.74|21
1639664800000|2021-12-16 14:26:40|2001.69|1981.69|2002.22|1982.22|2002.57|1982.57|2001.69|1981.69|29
1639664810000|2021-12-16 14:26:50|2002.19|1982.19|2002.58|1982.58|2002.58|1982.58|2001.96|1981.96|20
1639664820000|2021-12-16 14:27:00|2002.81|1982.81|2003.72|1983.72|2003.72|1983.72|2002.81|1982.81|34
1639664830000|2021-12-16 14:27:10|2003.66|1983.66|2003.61|1983.61|2003.93|1983.93|2003.53|1983.53|27
1639664840000|2021-12-16 14:27:20|2003.58|1983.58|2002.65|1982.65|2003.59|1983.59|2002.5|1982.5|29
1639664850000|2021-12-16 14:27:30|2002.69|1982.69|2002.54|1982.54|2002.69|1982.69|2002.27|1982.27|18
1639664860000|2021-12-16 14:27:40|2002.53|1982.53|2002.97|1982.97|2002.97|1982.97|2002.47|1982.47|18
1639664870000|2021-12-16 14:27:50|2002.95|1982.95|2002.98|1982.98|2002.98|1982.98|2002.59|1982.59|33
1639664880000|2021-12-16 14:28:00|2002.72|1982.72|2003.73|1983.73|2003.76|1983.76|2002.72|1982.72|24
1639664890000|2021-12-16 14:28:10|2003.64|1983.64|2003.92|1983.92|2004.38|1984.38|2003.64|1983.64|31
1639664900000|2021-12-16 14:28:20|2003.98|1983.98|2004.63|1984.63|2004.63|1984.63|2003.89|1983.89|15
1639664910000|2021-12-16 14:28:30|2004.6|1984.6|2005.01|1985.01|2005.03|1985.03|2004.48|1984.48|20
1639664920000|2021-12-16 14:28:40|2005.02|1985.02|2004.29|1984.29|2005.04|1985.04|2004.08|1984.08|26
1639664930000|2021-12-16 14:28:50|2004.3|1984.3|2004.22|1984.22|2004.32|1984.32|2003.89|1983.89|18
1639664940000|2021-12-16 14:29:00|2004.27|1984.27|2004.53|1984.53|2004.53|1984.53|2003.36|1983.36|31
1639664950000|2021-12-16 14:29:10|2004.5|1984.5|2004.46|1984.46|2004.54|1984.54|2004.36|1984.36|19
1639664960000|2021-12-16 14:29:20|2004.47|1984.47|2004.29|1984.29|2005.03|1985.03|2004.29|1984.29|31
1639664970000|2021-12-16 14:29:30|2004.32|1984.32|2003.21|1983.21|2004.44|1984.44|2002.85|1982.85|35
1639664980000|2021-12-16 14:29:40|2003.12|1983.12|2003.4|1983.4|2003.69|1983.69|2003.08|1983.08|27
1639664990000|2021-12-16 14:29:50|2003.36|1983.36|2003.15|1983.15|2003.45|1983.45|2003.13|1983.13|24
1639665000000|2021-12-16 14:30:00|2003.31|1983.31|2004.66|1984.66|2004.69|1984.69|2003.29|1983.29|26
1639665010000|2021-12-16 14:30:10|2004.67|1984.67|2004.23|1984.23|2004.85|1984.85|2004.2|1984.2|35
1639665020000|2021-12-16 14:30:20|2004.25|1984.25|2003.8|1983.8|2004.35|1984.35|2003.8|1983.8|28
1639665030000|2021-12-16 14:30:30|2003.99|1983.99|2003.37|1983.37|2003.99|1983.99|2003.11|1983.11|29
1639665040000|2021-12-16 14:30:40|2003.39|1983.39|2003.33|1983.33|2003.65|1983.65|2003.04|1983.04|28
1639665050000|2021-12-16 14:30:50|2003.3|1983.3|2003.28|1983.28|2003.52|1983.52|2003.08|1983.08|31
1639665060000|2021-12-16 14:31:00|2003.29|1983.29|2002.56|1982.56|2003.29|1983.29|2002.43|1982.43|22
1639665070000|2021-12-16 14:31:10|2002.68|1982.68|2002.65|1982.65|2002.68|1982.68|2002.36|1982.36|21
1639665080000|2021-12-16 14:31:20|2002.57|1982.57|2001.77|1981.77|2002.64|1982.64|2001.77|1981.77|10
1639665090000|2021-12-16 14:31:30|2001.6|1981.6|1999.88|1979.88|2001.6|1981.6|1999.73|1979.73|33
1639665100000|2021-12-16 14:31:40|1999.86|1979.86|1999.46|1979.46|2000.12|1980.12|1999.46|1979.46|28
1639665110000|2021-12-16 14:31:50|1999.57|1979.57|1999.72|1979.72|1999.75|1979.75|1999.39|1979.39|29
1639665120000|2021-12-16 14:32:00|1999.71|1979.71|2000.53|1980.53|2000.53|1980.53|1999.58|1979.58|28
1639665130000|2021-12-16 14:32:10|2000.56|1980.56|2000.57|1980.57|2000.78|1980.78|2000.38|1980.38|29
1639665140000|2021-12-16 14:32:20|2000.5|1980.5|2000.57|1980.57|2000.65|1980.65|2000.39|1980.39|32
1639665150000|2021-12-16 14:32:30|2000.58|1980.58|2001.31|1981.31|2001.31|1981.31|2000.57|1980.57|28
1639665160000|2021-12-16 14:32:40|2001.28|1981.28|2001.68|1981.68|2001.72|1981.72|2001.22|1981.22|26
1639665170000|2021-12-16 14:32:50|2001.66|1981.66|2003.07|1983.07|2003.7|1983.7|2001.66|1981.66|32
1639665180000|2021-12-16 14:33:00|2003.01|1983.01|2003.68|1983.68|2003.73|1983.73|2002.97|1982.97|30
1639665190000|2021-12-16 14:33:10|2003.69|1983.69|2004.42|1984.42|2004.43|1984.43|2003.69|1983.69|26
1639665200000|2021-12-16 14:33:20|2004.3|1984.3|2004.59|1984.59|2004.59|1984.59|2004.15|1984.15|33
1639665210000|2021-12-16 14:33:30|2004.57|1984.57|2002.04|1982.04|2004.57|1984.57|2001.56|1981.56|27
1639665220000|2021-12-16 14:33:40|2002.1|1982.1|2002.2|1982.2|2002.43|1982.43|2001.98|1981.98|31
1639665230000|2021-12-16 14:33:50|2002.19|1982.19|2003.51|1983.51|2004.22|1984.22|2001.94|1981.94|35
1639665240000|2021-12-16 14:34:00|2003.48|1983.48|2003.95|1983.95|2003.98|1983.98|2003.42|1983.42|28
1639665250000|2021-12-16 14:34:10|2004|1984|2004.24|1984.24|2004.25|1984.25|2003.81|1983.81|27
1639665260000|2021-12-16 14:34:20|2004.29|1984.29|2004.85|1984.85|2005.14|1985.14|2004.01|1984.01|28
1639665270000|2021-12-16 14:34:30|2004.69|1984.69|2004.88|1984.88|2005.08|1985.08|2004.69|1984.69|25
1639665280000|2021-12-16 14:34:40|2004.86|1984.86|2003.49|1983.49|2004.86|1984.86|2002.86|1982.86|28
1639665290000|2021-12-16 14:34:50|2003.52|1983.52|2002.86|1982.86|2003.58|1983.58|2002.49|1982.49|27
1639665300000|2021-12-16 14:35:00|2003.03|1983.03|2004.62|1984.62|2004.62|1984.62|2003.03|1983.03|34
1639665310000|2021-12-16 14:35:10|2004.63|1984.63|2006.86|1986.86|2007.22|1987.22|2004.53|1984.53|28
1639665320000|2021-12-16 14:35:20|2006.84|1986.84|2008.58|1988.58|2008.58|1988.58|2006.84|1986.84|29
1639665330000|2021-12-16 14:35:30|2008.59|1988.59|2009.59|1989.59|2009.59|1989.59|2008.59|1988.59|30
1639665340000|2021-12-16 14:35:40|2009.55|1989.55|2006.84|1986.84|2009.55|1989.55|2006.84|1986.84|38
1639665350000|2021-12-16 14:35:50|2006.63|1986.63|2008.34|1988.34|2008.55|1988.55|2006.34|1986.34|35
1639665360000|2021-12-16 14:36:00|2008.29|1988.29|2007.28|1987.28|2008.56|1988.56|2007.14|1987.14|37
1639665370000|2021-12-16 14:36:10|2007.24|1987.24|2007.27|1987.27|2007.39|1987.39|2007.19|1987.19|25
1639665380000|2021-12-16 14:36:20|2007.3|1987.3|2007.13|1987.13|2007.37|1987.37|2007.1|1987.1|34
1639665390000|2021-12-16 14:36:30|2007.14|1987.14|2007.48|1987.48|2007.57|1987.57|2007.14|1987.14|25
1639665400000|2021-12-16 14:36:40|2007.58|1987.58|2006.92|1986.92|2007.58|1987.58|2006.64|1986.64|30
1639665410000|2021-12-16 14:36:50|2006.89|1986.89|2006.19|1986.19|2007.23|1987.23|2006.17|1986.17|29
1639665420000|2021-12-16 14:37:00|2006.2|1986.2|2006.85|1986.85|2006.91|1986.91|2006.04|1986.04|30
1639665430000|2021-12-16 14:37:10|2006.75|1986.75|2006.98|1986.98|2007.54|1987.54|2006.65|1986.65|31
1639665440000|2021-12-16 14:37:20|2006.96|1986.96|2007.07|1987.07|2007.28|1987.28|2006.95|1986.95|32
1639665450000|2021-12-16 14:37:30|2007.06|1987.06|2006.89|1986.89|2007.24|1987.24|2006.81|1986.81|32
1639665460000|2021-12-16 14:37:40|2006.54|1986.54|2005.13|1985.13|2006.55|1986.55|2005.03|1985.03|32
1639665470000|2021-12-16 14:37:50|2005.26|1985.26|2003.86|1983.86|2005.26|1985.26|2003.86|1983.86|33
1639665480000|2021-12-16 14:38:00|2003.89|1983.89|2002.48|1982.48|2003.94|1983.94|2002.4|1982.4|31
1639665490000|2021-12-16 14:38:10|2002.41|1982.41|2003.54|1983.54|2003.63|1983.63|2001.48|1981.48|34
1639665500000|2021-12-16 14:38:20|2003.52|1983.52|2002.76|1982.76|2003.61|1983.61|2002.76|1982.76|35
1639665510000|2021-12-16 14:38:30|2002.75|1982.75|2002.41|1982.41|2002.85|1982.85|2001.87|1981.87|29
1639665520000|2021-12-16 14:38:40|2002.46|1982.46|2002.45|1982.45|2002.61|1982.61|2001.83|1981.83|34
1639665530000|2021-12-16 14:38:50|2002.41|1982.41|2002.35|1982.35|2002.97|1982.97|2002.24|1982.24|35
1639665540000|2021-12-16 14:39:00|2002.37|1982.37|2001.8|1981.8|2002.37|1982.37|2001.76|1981.76|30
1639665550000|2021-12-16 14:39:10|2001.72|1981.72|2001.64|1981.64|2001.78|1981.78|2000.94|1980.94|37
1639665560000|2021-12-16 14:39:20|2001.58|1981.58|2000.3|1980.3|2001.62|1981.62|2000.23|1980.23|29
1639665570000|2021-12-16 14:39:30|2000.26|1980.26|2000.2|1980.2|2000.36|1980.36|1999.64|1979.64|17
1639665580000|2021-12-16 14:39:40|2000.03|1980.03|2000.03|1980.03|2000.27|1980.27|1999.79|1979.79|20
1639665590000|2021-12-16 14:39:50|1999.91|1979.91|2000.22|1980.22|2000.22|1980.22|1999.91|1979.91|18
1639665600000|2021-12-16 14:40:00|2000.1|1980.1|1999.96|1979.96|2000.15|1980.15|1999.93|1979.93|10
1639665610000|2021-12-16 14:40:10|2000.02|1980.02|1999.99|1979.99|2000.53|1980.53|1999.96|1979.96|17
1639665620000|2021-12-16 14:40:20|1999.98|1979.98|1999.35|1979.35|2000.11|1980.11|1999.35|1979.35|10
1639665630000|2021-12-16 14:40:30|1999.37|1979.37|1999.36|1979.36|1999.53|1979.53|1999.04|1979.04|19
1639665640000|2021-12-16 14:40:40|1999.3|1979.3|1999.46|1979.46|1999.46|1979.46|1998.97|1978.97|5
1639665650000|2021-12-16 14:40:50|1999.36|1979.36|1999.02|1979.02|1999.36|1979.36|1999.02|1979.02|3
1639665660000|2021-12-16 14:41:00|1998.97|1978.97|1997.05|1977.05|1998.97|1978.97|1997.05|1977.05|19
1639665670000|2021-12-16 14:41:10|1996.85|1976.85|1997.39|1977.39|1997.45|1977.45|1996.85|1976.85|4
1639665680000|2021-12-16 14:41:20|1997.4|1977.4|1997.89|1977.89|1998.04|1978.04|1997.39|1977.39|9
1639665690000|2021-12-16 14:41:30|1997.94|1977.94|1998.06|1978.06|1998.06|1978.06|1997.89|1977.89|7
1639665700000|2021-12-16 14:41:40|1998.11|1978.11|1997.39|1977.39|1998.11|1978.11|1997.39|1977.39|5
1639665710000|2021-12-16 14:41:50|1997.12|1977.12|1997.77|1977.77|1997.79|1977.79|1996.84|1976.84|8
1639665720000|2021-12-16 14:42:00|1997.39|1977.39|1997.39|1977.39|1997.44|1977.44|1996.84|1976.84|8
1639665730000|2021-12-16 14:42:10|1998.03|1978.03|1998.12|1978.12|1998.43|1978.43|1997.43|1977.43|14
1639665740000|2021-12-16 14:42:20|1998.14|1978.14|1997.96|1977.96|1998.17|1978.17|1997.94|1977.94|11
1639665750000|2021-12-16 14:42:30|1997.97|1977.97|1998.06|1978.06|1998.3|1978.3|1997.95|1977.95|9
1639665760000|2021-12-16 14:42:40|1997.35|1977.35|1997.75|1977.75|1997.93|1977.93|1997.35|1977.35|15
1639665770000|2021-12-16 14:42:50|1997.78|1977.78|1997.73|1977.73|1998.26|1978.26|1997.73|1977.73|11
1639665780000|2021-12-16 14:43:00|1997.16|1977.16|1997.17|1977.17|1997.17|1977.17|1997.16|1977.16|2
1639665790000|2021-12-16 14:43:10|1997.16|1977.16|1997.96|1977.96|1998.07|1978.07|1997.16|1977.16|14
1639665800000|2021-12-16 14:43:20|1997.98|1977.98|1998.32|1978.32|1998.34|1978.34|1997.98|1977.98|7
1639665810000|2021-12-16 14:43:30|1998.05|1978.05|1997.9|1977.9|1998.19|1978.19|1997.9|1977.9|9
1639665820000|2021-12-16 14:43:40|1997.92|1977.92|1997.72|1977.72|1998.17|1978.17|1997.69|1977.69|5
1639665830000|2021-12-16 14:43:50|1997.43|1977.43|1998.05|1978.05|1998.05|1978.05|1997.43|1977.43|6
1639665840000|2021-12-16 14:44:00|1998|1978|1998.61|1978.61|1998.61|1978.61|1997.94|1977.94|13
1639665850000|2021-12-16 14:44:10|1998.68|1978.68|1998.25|1978.25|1998.68|1978.68|1998.25|1978.25|9
1639665860000|2021-12-16 14:44:20|1998.34|1978.34|1997.84|1977.84|1998.34|1978.34|1997.84|1977.84|8
1639665870000|2021-12-16 14:44:30|1997.72|1977.72|1997.01|1977.01|1997.72|1977.72|1997.01|1977.01|16
1639665880000|2021-12-16 14:44:40|1997|1977|1996.7|1976.7|1997.15|1977.15|1996.14|1976.14|20
1639665890000|2021-12-16 14:44:50|1996.69|1976.69|1996.75|1976.75|1996.9|1976.9|1996.52|1976.52|21
1639665900000|2021-12-16 14:45:00|1996.74|1976.74|1996.87|1976.87|1996.89|1976.89|1996.62|1976.62|12
1639665910000|2021-12-16 14:45:10|1996.86|1976.86|1996.82|1976.82|1996.87|1976.87|1996.67|1976.67|14
1639665920000|2021-12-16 14:45:20|1996.88|1976.88|1998.25|1978.25|1998.25|1978.25|1996.88|1976.88|14
1639665930000|2021-12-16 14:45:30|1998.41|1978.41|1998.55|1978.55|1998.57|1978.57|1998.41|1978.41|5
1639665940000|2021-12-16 14:45:40|1998.35|1978.35|1998.35|1978.35|1998.35|1978.35|1998.35|1978.35|1
1639665950000|2021-12-16 14:45:50|1998.37|1978.37|1999.43|1979.43|1999.43|1979.43|1998.37|1978.37|13
1639665960000|2021-12-16 14:46:00|1999.33|1979.33|1999.94|1979.94|2000.4|1980.4|1998.98|1978.98|27
1639665970000|2021-12-16 14:46:10|2000.05|1980.05|1999.34|1979.34|2000.05|1980.05|1999.13|1979.13|13
1639665980000|2021-12-16 14:46:20|1999.48|1979.48|1999.62|1979.62|1999.62|1979.62|1999.48|1979.48|3
1639665990000|2021-12-16 14:46:30|1999.48|1979.48|1999.52|1979.52|1999.53|1979.53|1999.48|1979.48|5
1639666000000|2021-12-16 14:46:40|1999.53|1979.53|1999.53|1979.53|1999.53|1979.53|1999.53|1979.53|1
1639666010000|2021-12-16 14:46:50|1999.83|1979.83|2000.06|1980.06|2000.06|1980.06|1999.83|1979.83|6
1639666020000|2021-12-16 14:47:00|2000.51|1980.51|2000.57|1980.57|2001.14|1981.14|2000.51|1980.51|9
1639666030000|2021-12-16 14:47:10|2000.51|1980.51|2000.99|1980.99|2000.99|1980.99|1999.66|1979.66|19
1639666040000|2021-12-16 14:47:20|2001.23|1981.23|2000.69|1980.69|2001.23|1981.23|2000.6|1980.6|17
1639666050000|2021-12-16 14:47:30|2000.81|1980.81|2000.22|1980.22|2000.81|1980.81|1999.89|1979.89|20
1639666060000|2021-12-16 14:47:40|2000.19|1980.19|1999.76|1979.76|2000.31|1980.31|1999.67|1979.67|24
1639666070000|2021-12-16 14:47:50|1999.64|1979.64|1999.18|1979.18|1999.84|1979.84|1998.91|1978.91|34
1639666080000|2021-12-16 14:48:00|1999.33|1979.33|1999.23|1979.23|1999.79|1979.79|1999.21|1979.21|31
1639666090000|2021-12-16 14:48:10|1999.2|1979.2|1998.95|1978.95|1999.36|1979.36|1998.64|1978.64|28
1639666100000|2021-12-16 14:48:20|1998.96|1978.96|1997.67|1977.67|1998.96|1978.96|1997.67|1977.67|33
1639666110000|2021-12-16 14:48:30|1997.61|1977.61|1997.68|1977.68|1997.68|1977.68|1997.14|1977.14|23
1639666120000|2021-12-16 14:48:40|1997.73|1977.73|1999.31|1979.31|1999.31|1979.31|1997.73|1977.73|34
1639666130000|2021-12-16 14:48:50|1999.24|1979.24|1999.49|1979.49|1999.65|1979.65|1999.24|1979.24|22
1639666140000|2021-12-16 14:49:00|1999.46|1979.46|2001.04|1981.04|2001.04|1981.04|1999.43|1979.43|20
1639666150000|2021-12-16 14:49:10|2001.06|1981.06|2001.4|1981.4|2001.53|1981.53|2000.74|1980.74|23
1639666160000|2021-12-16 14:49:20|2001.42|1981.42|2003.16|1983.16|2003.21|1983.21|2001.42|1981.42|28
1639666170000|2021-12-16 14:49:30|2002.61|1982.61|2001.04|1981.04|2003.25|1983.25|2000.81|1980.81|35
1639666180000|2021-12-16 14:49:40|2001.11|1981.11|2001.54|1981.54|2001.63|1981.63|2001.11|1981.11|29
1639666190000|2021-12-16 14:49:50|2001.55|1981.55|2001.42|1981.42|2001.74|1981.74|2001.28|1981.28|30
1639666200000|2021-12-16 14:50:00|2001.44|1981.44|2002.18|1982.18|2002.37|1982.37|2001.44|1981.44|24
1639666210000|2021-12-16 14:50:10|2002.17|1982.17|2000.74|1980.74|2002.17|1982.17|2000.74|1980.74|26
1639666220000|2021-12-16 14:50:20|2000.92|1980.92|2000.05|1980.05|2000.92|1980.92|1999.87|1979.87|25
1639666230000|2021-12-16 14:50:30|2000.03|1980.03|1999.07|1979.07|2000.65|1980.65|1998.85|1978.85|31
1639666240000|2021-12-16 14:50:40|1999.25|1979.25|1998.07|1978.07|1999.34|1979.34|1998.06|1978.06|31
1639666250000|2021-12-16 14:50:50|1998.11|1978.11|1998.07|1978.07|1998.87|1978.87|1998.07|1978.07|20
1639666260000|2021-12-16 14:51:00|1998.06|1978.06|1997.57|1977.57|1998.7|1978.7|1997.57|1977.57|17
1639666270000|2021-12-16 14:51:10|1997.58|1977.58|1998.45|1978.45|1998.45|1978.45|1997.58|1977.58|15
1639666280000|2021-12-16 14:51:20|1998.46|1978.46|1998.4|1978.4|1998.58|1978.58|1998.06|1978.06|26
1639666290000|2021-12-16 14:51:30|1998.49|1978.49|1999.21|1979.21|1999.33|1979.33|1998.41|1978.41|23
1639666300000|2021-12-16 14:51:40|1999.39|1979.39|1999.53|1979.53|1999.75|1979.75|1999.39|1979.39|21
1639666310000|2021-12-16 14:51:50|1999.54|1979.54|1999.45|1979.45|1999.61|1979.61|1999.44|1979.44|25
1639666320000|2021-12-16 14:52:00|1999.42|1979.42|1998.98|1978.98|1999.42|1979.42|1998.75|1978.75|18
1639666330000|2021-12-16 14:52:10|1999|1979|1998.36|1978.36|1999.1|1979.1|1998.36|1978.36|27
1639666340000|2021-12-16 14:52:20|1998.37|1978.37|1998.63|1978.63|1998.72|1978.72|1998.23|1978.23|27
1639666350000|2021-12-16 14:52:30|1998.6|1978.6|1998.7|1978.7|1998.87|1978.87|1998.6|1978.6|24
1639666360000|2021-12-16 14:52:40|1998.72|1978.72|1998.53|1978.53|1998.72|1978.72|1998.53|1978.53|14
1639666370000|2021-12-16 14:52:50|1998.51|1978.51|1998.2|1978.2|1998.67|1978.67|1998.19|1978.19|20
1639666380000|2021-12-16 14:53:00|1997.99|1977.99|1997.3|1977.3|1997.99|1977.99|1996.94|1976.94|24
1639666390000|2021-12-16 14:53:10|1996.83|1976.83|1996.61|1976.61|1997.3|1977.3|1996.61|1976.61|6
1639666400000|2021-12-16 14:53:20|1996.54|1976.54|1995.73|1975.73|1996.54|1976.54|1995.57|1975.57|14
1639666410000|2021-12-16 14:53:30|1995.76|1975.76|1994.96|1974.96|1995.76|1975.76|1994.73|1974.73|26
1639666420000|2021-12-16 14:53:40|1994.99|1974.99|1994.76|1974.76|1995.11|1975.11|1994.55|1974.55|32
1639666430000|2021-12-16 14:53:50|1995|1975|1995.65|1975.65|1995.84|1975.84|1995|1975|29
1639666440000|2021-12-16 14:54:00|1995.63|1975.63|1996.3|1976.3|1996.43|1976.43|1995.51|1975.51|30
1639666450000|2021-12-16 14:54:10|1996.05|1976.05|1995.74|1975.74|1996.53|1976.53|1995.7|1975.7|26
1639666460000|2021-12-16 14:54:20|1995.86|1975.86|1996.34|1976.34|1996.34|1976.34|1995.82|1975.82|19
1639666470000|2021-12-16 14:54:30|1996.35|1976.35|1995.81|1975.81|1996.36|1976.36|1995.72|1975.72|25
1639666480000|2021-12-16 14:54:40|1996.16|1976.16|1997.19|1977.19|1997.56|1977.56|1995.96|1975.96|24
1639666490000|2021-12-16 14:54:50|1997.21|1977.21|1996.51|1976.51|1997.61|1977.61|1996.44|1976.44|25
1639666500000|2021-12-16 14:55:00|1996.48|1976.48|1995.82|1975.82|1996.6|1976.6|1995.82|1975.82|27
1639666510000|2021-12-16 14:55:10|1995.81|1975.81|1995.22|1975.22|1996.11|1976.11|1995.19|1975.19|11
1639666520000|2021-12-16 14:55:20|1995.08|1975.08|1995.49|1975.49|1995.51|1975.51|1994.61|1974.61|17
1639666530000|2021-12-16 14:55:30|1995.51|1975.51|1995.22|1975.22|1995.69|1975.69|1994.73|1974.73|21
1639666540000|2021-12-16 14:55:40|1995.12|1975.12|1994.04|1974.04|1995.12|1975.12|1993.75|1973.75|17
1639666550000|2021-12-16 14:55:50|1993.97|1973.97|1993.55|1973.55|1994.12|1974.12|1993.49|1973.49|23
1639666560000|2021-12-16 14:56:00|1993.41|1973.41|1992.84|1972.84|1993.41|1973.41|1992.62|1972.62|30
1639666570000|2021-12-16 14:56:10|1992.8|1972.8|1992.85|1972.85|1992.91|1972.91|1991.92|1971.92|27
1639666580000|2021-12-16 14:56:20|1992.62|1972.62|1992.44|1972.44|1992.73|1972.73|1992.29|1972.29|23
1639666590000|2021-12-16 14:56:30|1992.46|1972.46|1992.75|1972.75|1993.07|1973.07|1992.32|1972.32|28
1639666600000|2021-12-16 14:56:40|1992.74|1972.74|1992.64|1972.64|1992.94|1972.94|1992.59|1972.59|23
1639666610000|2021-12-16 14:56:50|1992.63|1972.63|1992.66|1972.66|1992.66|1972.66|1992.62|1972.62|23
1639666620000|2021-12-16 14:57:00|1992.71|1972.71|1993.38|1973.38|1994.03|1974.03|1992.71|1972.71|17
1639666630000|2021-12-16 14:57:10|1993.44|1973.44|1993.47|1973.47|1993.47|1973.47|1993.44|1973.44|2
1639666640000|2021-12-16 14:57:20|1993.58|1973.58|1993.5|1973.5|1993.65|1973.65|1993.34|1973.34|7
1639666650000|2021-12-16 14:57:30|1993.3|1973.3|1993.47|1973.47|1993.5|1973.5|1993.21|1973.21|10
1639666660000|2021-12-16 14:57:40|1993.5|1973.5|1993.51|1973.51|1993.52|1973.52|1993.5|1973.5|4
1639666670000|2021-12-16 14:57:50|1993.11|1973.11|1993.5|1973.5|1993.63|1973.63|1992.91|1972.91|13
1639666680000|2021-12-16 14:58:00|1993.42|1973.42|1993.75|1973.75|1993.75|1973.75|1993.42|1973.42|12
1639666690000|2021-12-16 14:58:10|1994.11|1974.11|1993.5|1973.5|1994.11|1974.11|1993.5|1973.5|8
1639666700000|2021-12-16 14:58:20|1993.49|1973.49|1993.56|1973.56|1994.15|1974.15|1993.49|1973.49|13
1639666710000|2021-12-16 14:58:30|1993.61|1973.61|1993.61|1973.61|1993.61|1973.61|1993.61|1973.61|1
1639666720000|2021-12-16 14:58:40|1993.84|1973.84|1994.41|1974.41|1994.41|1974.41|1993.81|1973.81|9
1639666730000|2021-12-16 14:58:50|1994.28|1974.28|1993.45|1973.45|1994.43|1974.43|1993.45|1973.45|6
1639666740000|2021-12-16 14:59:00|1993.51|1973.51|1993.54|1973.54|1993.54|1973.54|1993.51|1973.51|2
1639666750000|2021-12-16 14:59:10|1993.52|1973.52|1993.49|1973.49|1993.52|1973.52|1993.49|1973.49|2
1639666760000|2021-12-16 14:59:20|1993.44|1973.44|1993.51|1973.51|1993.52|1973.52|1993.44|1973.44|3
1639666770000|2021-12-16 14:59:30|1993.49|1973.49|1993.49|1973.49|1993.49|1973.49|1993.49|1973.49|1
1639666780000|2021-12-16 14:59:40|1993.53|1973.53|1993.66|1973.66|1993.83|1973.83|1993.53|1973.53|10
1639666790000|2021-12-16 14:59:50|1993.61|1973.61|1993.34|1973.34|1993.61|1973.61|1993.12|1973.12|12
1639666800000|2021-12-16 15:00:00|1993.36|1973.36|1993.48|1973.48|1993.48|1973.48|1993.36|1973.36|9
1639666810000|2021-12-16 15:00:10|1993.04|1973.04|1992.67|1972.67|1993.41|1973.41|1992.6|1972.6|21
1639666820000|2021-12-16 15:00:20|1992.64|1972.64|1992.5|1972.5|1992.69|1972.69|1992.5|1972.5|19
1639666830000|2021-12-16 15:00:30|1992.48|1972.48|1992.36|1972.36|1992.5|1972.5|1992.2|1972.2|17
1639666840000|2021-12-16 15:00:40|1992.51|1972.51|1992.22|1972.22|1992.64|1972.64|1991.94|1971.94|10
1639666850000|2021-12-16 15:00:50|1992.2|1972.2|1991.22|1971.22|1992.45|1972.45|1991.22|1971.22|28
1639666860000|2021-12-16 15:01:00|1991.38|1971.38|1988.37|1968.37|1991.38|1971.38|1988.37|1968.37|32
1639666870000|2021-12-16 15:01:10|1988.2|1968.2|1985.63|1965.63|1988.2|1968.2|1985.4|1965.4|26
1639666880000|2021-12-16 15:01:20|1985.55|1965.55|1985.84|1965.84|1985.84|1965.84|1983.25|1963.25|35
1639666890000|2021-12-16 15:01:30|1985.71|1965.71|1988.02|1968.02|1988.32|1968.32|1985.71|1965.71|24
1639666900000|2021-12-16 15:01:40|1987.57|1967.57|1983.24|1963.24|1987.57|1967.57|1983.24|1963.24|27
1639666910000|2021-12-16 15:01:50|1983.23|1963.23|1984.01|1964.01|1984.01|1964.01|1982.78|1962.78|25
1639666920000|2021-12-16 15:02:00|1983.92|1963.92|1982.04|1962.04|1984.13|1964.13|1982.04|1962.04|29
1639666930000|2021-12-16 15:02:10|1982.07|1962.07|1980.95|1960.95|1983.02|1963.02|1980.94|1960.94|32
1639666940000|2021-12-16 15:02:20|1980.9|1960.9|1979.13|1959.13|1980.9|1960.9|1979.01|1959.01|38
1639666950000|2021-12-16 15:02:30|1979.22|1959.22|1980.37|1960.37|1980.45|1960.45|1979.2|1959.2|33
1639666960000|2021-12-16 15:02:40|1980.36|1960.36|1980.46|1960.46|1981.05|1961.05|1979.55|1959.55|29
1639666970000|2021-12-16 15:02:50|1980.63|1960.63|1978.15|1958.15|1980.8|1960.8|1977.75|1957.75|33
1639666980000|2021-12-16 15:03:00|1977.86|1957.86|1980.11|1960.11|1980.11|1960.11|1977.86|1957.86|30
1639666990000|2021-12-16 15:03:10|1980.16|1960.16|1980.38|1960.38|1980.57|1960.57|1980.16|1960.16|15
1639667000000|2021-12-16 15:03:20|1980.29|1960.29|1980.33|1960.33|1980.41|1960.41|1979.99|1959.99|23
1639667010000|2021-12-16 15:03:30|1980.36|1960.36|1981.44|1961.44|1981.53|1961.53|1980.34|1960.34|23
1639667020000|2021-12-16 15:03:40|1981.45|1961.45|1981.56|1961.56|1981.56|1961.56|1981.3|1961.3|16
1639667030000|2021-12-16 15:03:50|1981.47|1961.47|1980.57|1960.57|1981.6|1961.6|1980.57|1960.57|18
1639667040000|2021-12-16 15:04:00|1980.52|1960.52|1981.1|1961.1|1981.1|1961.1|1979.86|1959.86|24
1639667050000|2021-12-16 15:04:10|1981.01|1961.01|1981.54|1961.54|1982.17|1962.17|1980.74|1960.74|26
1639667060000|2021-12-16 15:04:20|1981.52|1961.52|1980.94|1960.94|1981.65|1961.65|1980.85|1960.85|20
1639667070000|2021-12-16 15:04:30|1980.99|1960.99|1980.14|1960.14|1981.07|1961.07|1979.98|1959.98|32
1639667080000|2021-12-16 15:04:40|1980.06|1960.06|1980.32|1960.32|1980.41|1960.41|1980.03|1960.03|15
1639667090000|2021-12-16 15:04:50|1980.36|1960.36|1978.85|1958.85|1980.36|1960.36|1978.76|1958.76|18
1639667100000|2021-12-16 15:05:00|1978.89|1958.89|1979.51|1959.51|1979.52|1959.52|1978.81|1958.81|30
1639667110000|2021-12-16 15:05:10|1979.52|1959.52|1978.57|1958.57|1979.52|1959.52|1978.38|1958.38|18
1639667120000|2021-12-16 15:05:20|1978.62|1958.62|1979.4|1959.4|1979.4|1959.4|1978.61|1958.61|16
1639667130000|2021-12-16 15:05:30|1979.41|1959.41|1980.31|1960.31|1980.33|1960.33|1979.41|1959.41|17
1639667140000|2021-12-16 15:05:40|1980.34|1960.34|1979.64|1959.64|1980.44|1960.44|1979.64|1959.64|20
1639667150000|2021-12-16 15:05:50|1979.78|1959.78|1979.47|1959.47|1979.78|1959.78|1978.98|1958.98|7
1639667160000|2021-12-16 15:06:00|1979.48|1959.48|1978.73|1958.73|1979.52|1959.52|1978.6|1958.6|21
1639667170000|2021-12-16 15:06:10|1978.75|1958.75|1979.41|1959.41|1979.45|1959.45|1978.75|1958.75|8
1639667180000|2021-12-16 15:06:20|1979.53|1959.53|1978.28|1958.28|1979.54|1959.54|1978.28|1958.28|10
1639667190000|2021-12-16 15:06:30|1978.25|1958.25|1977.37|1957.37|1978.25|1958.25|1977.29|1957.29|13
1639667200000|2021-12-16 15:06:40|1977.5|1957.5|1976.99|1956.99|1977.97|1957.97|1976.76|1956.76|31
1639667210000|2021-12-16 15:06:50|1976.87|1956.87|1975.58|1955.58|1976.89|1956.89|1975.58|1955.58|29
1639667220000|2021-12-16 15:07:00|1975.56|1955.56|1974.58|1954.58|1975.56|1955.56|1974.42|1954.42|31
1639667230000|2021-12-16 15:07:10|1974.92|1954.92|1974.78|1954.78|1975.02|1955.02|1974.33|1954.33|25
1639667240000|2021-12-16 15:07:20|1974.62|1954.62|1973.23|1953.23|1974.62|1954.62|1972.76|1952.76|24
1639667250000|2021-12-16 15:07:30|1973.32|1953.32|1973.79|1953.79|1975.08|1955.08|1973.12|1953.12|35
1639667260000|2021-12-16 15:07:40|1973.75|1953.75|1972.67|1952.67|1973.79|1953.79|1972.56|1952.56|25
1639667270000|2021-12-16 15:07:50|1972.71|1952.71|1972.06|1952.06|1972.84|1952.84|1972.06|1952.06|27
1639667280000|2021-12-16 15:08:00|1972.05|1952.05|1973.34|1953.34|1973.36|1953.36|1972.03|1952.03|30
1639667290000|2021-12-16 15:08:10|1973.43|1953.43|1975.5|1955.5|1975.6|1955.6|1973.4|1953.4|27
1639667300000|2021-12-16 15:08:20|1975.59|1955.59|1977.43|1957.43|1977.55|1957.55|1975.5|1955.5|33
1639667310000|2021-12-16 15:08:30|1977.44|1957.44|1976.72|1956.72|1978.57|1958.57|1976.45|1956.45|25
1639667320000|2021-12-16 15:08:40|1976.74|1956.74|1978.25|1958.25|1978.25|1958.25|1976.66|1956.66|28
1639667330000|2021-12-16 15:08:50|1978.3|1958.3|1977.37|1957.37|1978.57|1958.57|1977.28|1957.28|24
1639667340000|2021-12-16 15:09:00|1977.9|1957.9|1976.52|1956.52|1978.32|1958.32|1976.44|1956.44|34
1639667350000|2021-12-16 15:09:10|1976.54|1956.54|1978.31|1958.31|1978.31|1958.31|1976.37|1956.37|35
1639667360000|2021-12-16 15:09:20|1978.35|1958.35|1977.83|1957.83|1978.48|1958.48|1977.81|1957.81|17
1639667370000|2021-12-16 15:09:30|1977.86|1957.86|1977.76|1957.76|1977.87|1957.87|1977.53|1957.53|29
1639667380000|2021-12-16 15:09:40|1977.68|1957.68|1977.67|1957.67|1978.04|1958.04|1977.47|1957.47|30
1639667390000|2021-12-16 15:09:50|1977.54|1957.54|1976.91|1956.91|1977.68|1957.68|1976.71|1956.71|33
1639667400000|2021-12-16 15:10:00|1976.95|1956.95|1978.39|1958.39|1978.39|1958.39|1976.95|1956.95|15
1639667410000|2021-12-16 15:10:10|1978.46|1958.46|1978.57|1958.57|1978.57|1958.57|1978.46|1958.46|11
1639667420000|2021-12-16 15:10:20|1979.18|1959.18|1979.96|1959.96|1980.17|1960.17|1978.87|1958.87|19
1639667430000|2021-12-16 15:10:30|1980.5|1960.5|1979.6|1959.6|1980.66|1960.66|1979.6|1959.6|22
1639667440000|2021-12-16 15:10:40|1979.57|1959.57|1980.7|1960.7|1980.76|1960.76|1979.57|1959.57|29
1639667450000|2021-12-16 15:10:50|1980.49|1960.49|1980.49|1960.49|1980.77|1960.77|1979.77|1959.77|22
1639667460000|2021-12-16 15:11:00|1980.24|1960.24|1979.67|1959.67|1980.24|1960.24|1979.53|1959.53|11
1639667470000|2021-12-16 15:11:10|1979.71|1959.71|1981.08|1961.08|1981.51|1961.51|1979.71|1959.71|23
1639667480000|2021-12-16 15:11:20|1981.1|1961.1|1982.03|1962.03|1982.03|1962.03|1980.78|1960.78|24
1639667490000|2021-12-16 15:11:30|1981.98|1961.98|1982.34|1962.34|1982.34|1962.34|1981.98|1961.98|4
1639667500000|2021-12-16 15:11:40|1982.71|1962.71|1983.57|1963.57|1983.57|1963.57|1982.71|1962.71|21
1639667510000|2021-12-16 15:11:50|1983.58|1963.58|1985.41|1965.41|1985.41|1965.41|1983.58|1963.58|18
1639667520000|2021-12-16 15:12:00|1985.45|1965.45|1983.73|1963.73|1985.47|1965.47|1983.73|1963.73|29
1639667530000|2021-12-16 15:12:10|1983.88|1963.88|1981.5|1961.5|1983.88|1963.88|1981.47|1961.47|27
1639667540000|2021-12-16 15:12:20|1981.44|1961.44|1982.03|1962.03|1982.04|1962.04|1980.9|1960.9|27
1639667550000|2021-12-16 15:12:30|1982.01|1962.01|1982.48|1962.48|1982.58|1962.58|1981.99|1961.99|27
1639667560000|2021-12-16 15:12:40|1982.45|1962.45|1983.21|1963.21|1983.36|1963.36|1982.44|1962.44|23
1639667570000|2021-12-16 15:12:50|1983.27|1963.27|1983.33|1963.33|1983.53|1963.53|1983.23|1963.23|25
1639667580000|2021-12-16 15:13:00|1983.31|1963.31|1982.56|1962.56|1983.34|1963.34|1982.56|1962.56|28
1639667590000|2021-12-16 15:13:10|1982.41|1962.41|1980.77|1960.77|1982.52|1962.52|1980.77|1960.77|22
1639667600000|2021-12-16 15:13:20|1980.93|1960.93|1981.83|1961.83|1981.92|1961.92|1980.68|1960.68|26
1639667610000|2021-12-16 15:13:30|1981.89|1961.89|1982|1962|1982.3|1962.3|1981.85|1961.85|23
1639667620000|2021-12-16 15:13:40|1982.09|1962.09|1981.26|1961.26|1982.09|1962.09|1981.26|1961.26|18
1639667630000|2021-12-16 15:13:50|1981.11|1961.11|1980.98|1960.98|1981.43|1961.43|1980.65|1960.65|18
1639667640000|2021-12-16 15:14:00|1980.95|1960.95|1980.51|1960.51|1980.98|1960.98|1980.51|1960.51|29
1639667650000|2021-12-16 15:14:10|1980.56|1960.56|1980.61|1960.61|1980.69|1960.69|1980.53|1960.53|29
1639667660000|2021-12-16 15:14:20|1980.6|1960.6|1981.3|1961.3|1981.41|1961.41|1980.6|1960.6|22
1639667670000|2021-12-16 15:14:30|1981.31|1961.31|1981.25|1961.25|1981.44|1961.44|1981.23|1961.23|26
1639667680000|2021-12-16 15:14:40|1981.26|1961.26|1980.64|1960.64|1981.33|1961.33|1980.64|1960.64|15
1639667690000|2021-12-16 15:14:50|1980.65|1960.65|1980.83|1960.83|1980.83|1960.83|1980.65|1960.65|20
1639667700000|2021-12-16 15:15:00|1980.8|1960.8|1981.43|1961.43|1981.43|1961.43|1980.68|1960.68|28
1639667710000|2021-12-16 15:15:10|1981.45|1961.45|1982.78|1962.78|1983.04|1963.04|1981.45|1961.45|28
1639667720000|2021-12-16 15:15:20|1982.73|1962.73|1984.54|1964.54|1984.62|1964.62|1982.73|1962.73|13
1639667730000|2021-12-16 15:15:30|1984.52|1964.52|1983.31|1963.31|1984.52|1964.52|1982.79|1962.79|26
1639667740000|2021-12-16 15:15:40|1983.32|1963.32|1983.68|1963.68|1983.68|1963.68|1983.31|1963.31|26
1639667750000|2021-12-16 15:15:50|1983.56|1963.56|1984.03|1964.03|1984.18|1964.18|1983.56|1963.56|6
1639667760000|2021-12-16 15:16:00|1983.58|1963.58|1984.04|1964.04|1984.09|1964.09|1983.58|1963.58|5
1639667770000|2021-12-16 15:16:10|1984.07|1964.07|1984.16|1964.16|1984.18|1964.18|1984.07|1964.07|7
1639667780000|2021-12-16 15:16:20|1984.07|1964.07|1984.44|1964.44|1984.46|1964.46|1984.07|1964.07|4
1639667790000|2021-12-16 15:16:30|1984.4|1964.4|1984.52|1964.52|1984.52|1964.52|1984.24|1964.24|6
1639667800000|2021-12-16 15:16:40|1984.64|1964.64|1981.47|1961.47|1984.64|1964.64|1981.47|1961.47|29
1639667810000|2021-12-16 15:16:50|1981.36|1961.36|1981.5|1961.5|1982.07|1962.07|1981.36|1961.36|27
1639667820000|2021-12-16 15:17:00|1981.45|1961.45|1982.4|1962.4|1982.8|1962.8|1981.45|1961.45|24
1639667830000|2021-12-16 15:17:10|1982.61|1962.61|1983.37|1963.37|1983.37|1963.37|1982.4|1962.4|7
1639667840000|2021-12-16 15:17:20|1983.46|1963.46|1983.57|1963.57|1983.65|1963.65|1983.46|1963.46|21
1639667850000|2021-12-16 15:17:30|1983.56|1963.56|1981.85|1961.85|1983.56|1963.56|1981.81|1961.81|29
1639667860000|2021-12-16 15:17:40|1981.82|1961.82|1981.41|1961.41|1981.82|1961.82|1980.95|1960.95|23
1639667870000|2021-12-16 15:17:50|1981.44|1961.44|1980.3|1960.3|1981.71|1961.71|1980.13|1960.13|36
1639667880000|2021-12-16 15:18:00|1980.22|1960.22|1980.94|1960.94|1980.99|1960.99|1979.74|1959.74|30
1639667890000|2021-12-16 15:18:10|1981|1961|1981.41|1961.41|1981.41|1961.41|1981|1961|6
1639667900000|2021-12-16 15:18:20|1981.4|1961.4|1981.4|1961.4|1981.53|1961.53|1981.4|1961.4|9
1639667910000|2021-12-16 15:18:30|1981.25|1961.25|1981.74|1961.74|1981.74|1961.74|1981.25|1961.25|8
1639667920000|2021-12-16 15:18:40|1981.78|1961.78|1983.35|1963.35|1983.35|1963.35|1981.55|1961.55|18
1639667930000|2021-12-16 15:18:50|1983.36|1963.36|1983.55|1963.55|1983.55|1963.55|1982.77|1962.77|28
1639667940000|2021-12-16 15:19:00|1983.57|1963.57|1982.91|1962.91|1983.64|1963.64|1982.81|1962.81|25
1639667950000|2021-12-16 15:19:10|1982.93|1962.93|1982.81|1962.81|1982.93|1962.93|1982.3|1962.3|19
1639667960000|2021-12-16 15:19:20|1982.8|1962.8|1984.25|1964.25|1984.25|1964.25|1982.74|1962.74|19
1639667970000|2021-12-16 15:19:30|1984.26|1964.26|1985.49|1965.49|1986.31|1966.31|1984.26|1964.26|22
1639667980000|2021-12-16 15:19:40|1985.77|1965.77|1984.71|1964.71|1985.82|1965.82|1984.59|1964.59|21
1639667990000|2021-12-16 15:19:50|1984.74|1964.74|1984.67|1964.67|1984.83|1964.83|1984.48|1964.48|17
1639668000000|2021-12-16 15:20:00|1984.68|1964.68|1983.5|1963.5|1984.74|1964.74|1983.49|1963.49|31
1639668010000|2021-12-16 15:20:10|1983.46|1963.46|1984.4|1964.4|1984.42|1964.42|1983.46|1963.46|30
1639668020000|2021-12-16 15:20:20|1984.43|1964.43|1986.28|1966.28|1986.28|1966.28|1984.08|1964.08|22
1639668030000|2021-12-16 15:20:30|1986.26|1966.26|1987.29|1967.29|1987.37|1967.37|1986.26|1966.26|25
1639668040000|2021-12-16 15:20:40|1987.32|1967.32|1985.34|1965.34|1987.32|1967.32|1985.34|1965.34|33
1639668050000|2021-12-16 15:20:50|1985.37|1965.37|1986.07|1966.07|1986.07|1966.07|1985.37|1965.37|21
1639668060000|2021-12-16 15:21:00|1986.17|1966.17|1985.39|1965.39|1986.18|1966.18|1985.35|1965.35|18
1639668070000|2021-12-16 15:21:10|1985.38|1965.38|1984.97|1964.97|1985.38|1965.38|1984.82|1964.82|19
1639668080000|2021-12-16 15:21:20|1985|1965|1985.47|1965.47|1985.6|1965.6|1984.81|1964.81|21
1639668090000|2021-12-16 15:21:30|1985.51|1965.51|1984.98|1964.98|1985.51|1965.51|1984.86|1964.86|6
1639668100000|2021-12-16 15:21:40|1985.28|1965.28|1984.66|1964.66|1985.3|1965.3|1984.03|1964.03|28
1639668110000|2021-12-16 15:21:50|1984.68|1964.68|1983.86|1963.86|1984.68|1964.68|1983.81|1963.81|12
1639668120000|2021-12-16 15:22:00|1983.6|1963.6|1983.65|1963.65|1984.35|1964.35|1983.43|1963.43|27
1639668130000|2021-12-16 15:22:10|1983.54|1963.54|1983.6|1963.6|1983.6|1963.6|1983.45|1963.45|7
1639668140000|2021-12-16 15:22:20|1983.83|1963.83|1983.78|1963.78|1983.99|1963.99|1983.67|1963.67|16
1639668150000|2021-12-16 15:22:30|1984.02|1964.02|1984.19|1964.19|1984.35|1964.35|1984.02|1964.02|14
1639668160000|2021-12-16 15:22:40|1984.11|1964.11|1982.41|1962.41|1984.21|1964.21|1982.09|1962.09|26
1639668170000|2021-12-16 15:22:50|1982.39|1962.39|1982.35|1962.35|1982.63|1962.63|1982.06|1962.06|26
1639668180000|2021-12-16 15:23:00|1982.64|1962.64|1982.83|1962.83|1982.83|1962.83|1982.64|1962.64|3
1639668190000|2021-12-16 15:23:10|1982.92|1962.92|1983.22|1963.22|1983.39|1963.39|1982.92|1962.92|25
1639668200000|2021-12-16 15:23:20|1983.21|1963.21|1983.42|1963.42|1983.47|1963.47|1982.88|1962.88|19
1639668210000|2021-12-16 15:23:30|1983.3|1963.3|1983.45|1963.45|1983.52|1963.52|1983.3|1963.3|17
1639668220000|2021-12-16 15:23:40|1983.41|1963.41|1982.7|1962.7|1983.47|1963.47|1982.44|1962.44|26
1639668230000|2021-12-16 15:23:50|1982.68|1962.68|1982.48|1962.48|1982.73|1962.73|1981.98|1961.98|17
1639668240000|2021-12-16 15:24:00|1982.39|1962.39|1982.4|1962.4|1982.58|1962.58|1981.7|1961.7|21
1639668250000|2021-12-16 15:24:10|1982.59|1962.59|1984.53|1964.53|1984.59|1964.59|1982.59|1962.59|29
1639668260000|2021-12-16 15:24:20|1984.52|1964.52|1983.93|1963.93|1984.52|1964.52|1983.84|1963.84|31
1639668270000|2021-12-16 15:24:30|1983.84|1963.84|1983.53|1963.53|1983.99|1963.99|1983.52|1963.52|20
1639668280000|2021-12-16 15:24:40|1983.52|1963.52|1984.48|1964.48|1984.5|1964.5|1983.52|1963.52|35
1639668290000|2021-12-16 15:24:50|1984.46|1964.46|1983.89|1963.89|1984.52|1964.52|1983.58|1963.58|27
1639668300000|2021-12-16 15:25:00|1984.1|1964.1|1984.15|1964.15|1984.15|1964.15|1983.37|1963.37|19
1639668310000|2021-12-16 15:25:10|1984.19|1964.19|1984.88|1964.88|1985.06|1965.06|1984.12|1964.12|26
1639668320000|2021-12-16 15:25:20|1984.85|1964.85|1984.85|1964.85|1985|1965|1984.36|1964.36|26
1639668330000|2021-12-16 15:25:30|1984.69|1964.69|1984.97|1964.97|1985.01|1965.01|1984.64|1964.64|19
1639668340000|2021-12-16 15:25:40|1985.19|1965.19|1985.5|1965.5|1985.78|1965.78|1985.19|1965.19|17
1639668350000|2021-12-16 15:25:50|1985.58|1965.58|1987.55|1967.55|1987.57|1967.57|1985.58|1965.58|24
1639668360000|2021-12-16 15:26:00|1987.34|1967.34|1988.13|1968.13|1988.4|1968.4|1986.79|1966.79|13
1639668370000|2021-12-16 15:26:10|1988.22|1968.22|1989.73|1969.73|1989.73|1969.73|1988.22|1968.22|26
1639668380000|2021-12-16 15:26:20|1989.7|1969.7|1990.52|1970.52|1990.66|1970.66|1989.7|1969.7|18
1639668390000|2021-12-16 15:26:30|1990.67|1970.67|1990.03|1970.03|1990.67|1970.67|1989.68|1969.68|25
1639668400000|2021-12-16 15:26:40|1989.92|1969.92|1988.35|1968.35|1990.7|1970.7|1988.12|1968.12|33
1639668410000|2021-12-16 15:26:50|1988.23|1968.23|1988.53|1968.53|1988.73|1968.73|1988.19|1968.19|35
1639668420000|2021-12-16 15:27:00|1988.51|1968.51|1989.15|1969.15|1989.15|1969.15|1988.51|1968.51|10
1639668430000|2021-12-16 15:27:10|1989.31|1969.31|1990.27|1970.27|1990.27|1970.27|1989.31|1969.31|12
1639668440000|2021-12-16 15:27:20|1990.23|1970.23|1991.44|1971.44|1991.44|1971.44|1990.23|1970.23|6
1639668450000|2021-12-16 15:27:30|1991.56|1971.56|1990.75|1970.75|1991.56|1971.56|1990.7|1970.7|7
1639668460000|2021-12-16 15:27:40|1990.73|1970.73|1990.83|1970.83|1990.83|1970.83|1990.73|1970.73|6
1639668470000|2021-12-16 15:27:50|1990.73|1970.73|1991.89|1971.89|1992.68|1972.68|1990.73|1970.73|26
1639668480000|2021-12-16 15:28:00|1991.94|1971.94|1992.77|1972.77|1992.8|1972.8|1991.93|1971.93|19
1639668490000|2021-12-16 15:28:10|1992.78|1972.78|1993.5|1973.5|1993.5|1973.5|1992.55|1972.55|20
1639668500000|2021-12-16 15:28:20|1993.37|1973.37|1993.41|1973.41|1993.82|1973.82|1993.37|1973.37|29
1639668510000|2021-12-16 15:28:30|1993.39|1973.39|1993.37|1973.37|1993.41|1973.41|1992.98|1972.98|28
1639668520000|2021-12-16 15:28:40|1993.39|1973.39|1992.99|1972.99|1993.59|1973.59|1992.97|1972.97|14
1639668530000|2021-12-16 15:28:50|1992.93|1972.93|1993.52|1973.52|1993.52|1973.52|1992.93|1972.93|19
1639668540000|2021-12-16 15:29:00|1993.51|1973.51|1993.51|1973.51|1993.74|1973.74|1993.51|1973.51|3
1639668550000|2021-12-16 15:29:10|1993.7|1973.7|1993.89|1973.89|1993.89|1973.89|1993.67|1973.67|7
1639668560000|2021-12-16 15:29:20|1993.88|1973.88|1993.95|1973.95|1994.25|1974.25|1993.77|1973.77|11
1639668570000|2021-12-16 15:29:30|1993.93|1973.93|1994.28|1974.28|1994.28|1974.28|1993.57|1973.57|27
1639668580000|2021-12-16 15:29:40|1994.16|1974.16|1994.31|1974.31|1994.37|1974.37|1994.14|1974.14|22
1639668590000|2021-12-16 15:29:50|1994.32|1974.32|1994.38|1974.38|1994.38|1974.38|1994.31|1974.31|26
1639668600000|2021-12-16 15:30:00|1994.44|1974.44|1993.8|1973.8|1994.45|1974.45|1993.8|1973.8|21
1639668610000|2021-12-16 15:30:10|1993.71|1973.71|1994.41|1974.41|1994.41|1974.41|1993.36|1973.36|21
1639668620000|2021-12-16 15:30:20|1994.42|1974.42|1994.51|1974.51|1994.68|1974.68|1993.91|1973.91|28
1639668630000|2021-12-16 15:30:30|1994.66|1974.66|1996.33|1976.33|1996.33|1976.33|1994.49|1974.49|28
1639668640000|2021-12-16 15:30:40|1996.27|1976.27|1996.42|1976.42|1996.96|1976.96|1996.26|1976.26|19
1639668650000|2021-12-16 15:30:50|1995.85|1975.85|1996.58|1976.58|1996.89|1976.89|1995.79|1975.79|19
1639668660000|2021-12-16 15:31:00|1996.5|1976.5|1994.53|1974.53|1996.55|1976.55|1994.44|1974.44|28
1639668670000|2021-12-16 15:31:10|1994.51|1974.51|1995.15|1975.15|1995.23|1975.23|1994.5|1974.5|23
1639668680000|2021-12-16 15:31:20|1995.14|1975.14|1994.09|1974.09|1995.14|1975.14|1994.06|1974.06|26
1639668690000|2021-12-16 15:31:30|1994.08|1974.08|1993.89|1973.89|1994.28|1974.28|1993.52|1973.52|32
1639668700000|2021-12-16 15:31:40|1993.76|1973.76|1994.09|1974.09|1994.5|1974.5|1993.58|1973.58|27
1639668710000|2021-12-16 15:31:50|1994.17|1974.17|1993.54|1973.54|1994.17|1974.17|1993.51|1973.51|27
1639668720000|2021-12-16 15:32:00|1993.55|1973.55|1993.85|1973.85|1994.07|1974.07|1993.15|1973.15|25
1639668730000|2021-12-16 15:32:10|1993.8|1973.8|1992.97|1972.97|1993.8|1973.8|1992.97|1972.97|16
1639668740000|2021-12-16 15:32:20|1993.04|1973.04|1993.64|1973.64|1994.94|1974.94|1992.92|1972.92|19
1639668750000|2021-12-16 15:32:30|1994.49|1974.49|1993.56|1973.56|1994.49|1974.49|1993.54|1973.54|16
1639668760000|2021-12-16 15:32:40|1993.39|1973.39|1993.34|1973.34|1993.55|1973.55|1993.02|1973.02|11
1639668770000|2021-12-16 15:32:50|1993.35|1973.35|1993.35|1973.35|1993.56|1973.56|1993.35|1973.35|12
1639668780000|2021-12-16 15:33:00|1993.47|1973.47|1993.47|1973.47|1993.64|1973.64|1993.47|1973.47|5
1639668790000|2021-12-16 15:33:10|1993.46|1973.46|1993.47|1973.47|1993.47|1973.47|1993.23|1973.23|10
1639668800000|2021-12-16 15:33:20|1993.42|1973.42|1993.08|1973.08|1993.47|1973.47|1993.08|1973.08|5
1639668810000|2021-12-16 15:33:30|1993.14|1973.14|1992.33|1972.33|1993.14|1973.14|1992|1972|27
1639668820000|2021-12-16 15:33:40|1992.32|1972.32|1992.34|1972.34|1992.44|1972.44|1992.24|1972.24|26
1639668830000|2021-12-16 15:33:50|1992.44|1972.44|1991.53|1971.53|1992.45|1972.45|1991.53|1971.53|21
1639668840000|2021-12-16 15:34:00|1992.06|1972.06|1991.68|1971.68|1992.06|1972.06|1991.5|1971.5|24
1639668850000|2021-12-16 15:34:10|1991.75|1971.75|1992.34|1972.34|1992.41|1972.41|1991.68|1971.68|33
1639668860000|2021-12-16 15:34:20|1992.39|1972.39|1992.78|1972.78|1992.84|1972.84|1992.34|1972.34|27
1639668870000|2021-12-16 15:34:30|1992.75|1972.75|1993.41|1973.41|1993.41|1973.41|1992.66|1972.66|24
1639668880000|2021-12-16 15:34:40|1993.34|1973.34|1993.46|1973.46|1993.56|1973.56|1993.32|1973.32|26
1639668890000|2021-12-16 15:34:50|1993.5|1973.5|1993.69|1973.69|1993.69|1973.69|1993.41|1973.41|19
1639668900000|2021-12-16 15:35:00|1993.67|1973.67|1992.69|1972.69|1993.81|1973.81|1992.67|1972.67|24
1639668910000|2021-12-16 15:35:10|1992.7|1972.7|1992.67|1972.67|1993.48|1973.48|1992.56|1972.56|21
1639668920000|2021-12-16 15:35:20|1992.62|1972.62|1992.45|1972.45|1992.62|1972.62|1992.35|1972.35|8
1639668930000|2021-12-16 15:35:30|1992.41|1972.41|1992.55|1972.55|1992.55|1972.55|1992.41|1972.41|10
1639668940000|2021-12-16 15:35:40|1992.31|1972.31|1990.82|1970.82|1992.31|1972.31|1990.82|1970.82|6
1639668950000|2021-12-16 15:35:50|1991.1|1971.1|1990.77|1970.77|1991.1|1971.1|1990.77|1970.77|7
1639668960000|2021-12-16 15:36:00|1990.78|1970.78|1990.78|1970.78|1990.78|1970.78|1990.78|1970.78|1
1639668970000|2021-12-16 15:36:10|1990.73|1970.73|1989.46|1969.46|1990.73|1970.73|1989.46|1969.46|11
1639668980000|2021-12-16 15:36:20|1989.45|1969.45|1990.16|1970.16|1990.16|1970.16|1989.06|1969.06|36
1639668990000|2021-12-16 15:36:30|1989.99|1969.99|1990.94|1970.94|1990.94|1970.94|1989.99|1969.99|16
1639669000000|2021-12-16 15:36:40|1990.68|1970.68|1990.44|1970.44|1991.01|1971.01|1990.13|1970.13|18
1639669010000|2021-12-16 15:36:50|1990.41|1970.41|1990.76|1970.76|1990.79|1970.79|1990.36|1970.36|12
1639669020000|2021-12-16 15:37:00|1990.59|1970.59|1990.73|1970.73|1990.76|1970.76|1990.59|1970.59|3
1639669030000|2021-12-16 15:37:10|1990.71|1970.71|1991.41|1971.41|1991.41|1971.41|1990.68|1970.68|12
1639669040000|2021-12-16 15:37:20|1991.42|1971.42|1992.26|1972.26|1992.35|1972.35|1991.42|1971.42|12
1639669050000|2021-12-16 15:37:30|1992.24|1972.24|1992.28|1972.28|1992.36|1972.36|1991.9|1971.9|30
1639669060000|2021-12-16 15:37:40|1992.18|1972.18|1992.28|1972.28|1992.31|1972.31|1991.99|1971.99|24
1639669070000|2021-12-16 15:37:50|1992.23|1972.23|1991.77|1971.77|1992.23|1972.23|1991.77|1971.77|26
1639669080000|2021-12-16 15:38:00|1991.78|1971.78|1993.12|1973.12|1993.16|1973.16|1991.68|1971.68|29
1639669090000|2021-12-16 15:38:10|1993.14|1973.14|1994.19|1974.19|1994.19|1974.19|1993.12|1973.12|21
1639669100000|2021-12-16 15:38:20|1994.28|1974.28|1994.39|1974.39|1994.52|1974.52|1994.28|1974.28|8
1639669110000|2021-12-16 15:38:30|1994.52|1974.52|1994.29|1974.29|1994.75|1974.75|1993.82|1973.82|7
1639669120000|2021-12-16 15:38:40|1994.68|1974.68|1993.76|1973.76|1994.68|1974.68|1993.76|1973.76|14
1639669130000|2021-12-16 15:38:50|1994.09|1974.09|1994.91|1974.91|1994.91|1974.91|1993.81|1973.81|17
1639669140000|2021-12-16 15:39:00|1994.89|1974.89|1993.78|1973.78|1994.9|1974.9|1993.78|1973.78|17
1639669150000|2021-12-16 15:39:10|1993.81|1973.81|1994.03|1974.03|1994.03|1974.03|1993.81|1973.81|25
1639669160000|2021-12-16 15:39:20|1994.04|1974.04|1993.54|1973.54|1994.08|1974.08|1993.54|1973.54|26
1639669170000|2021-12-16 15:39:30|1993.56|1973.56|1993.22|1973.22|1993.65|1973.65|1993.2|1973.2|21
1639669180000|2021-12-16 15:39:40|1993.28|1973.28|1992.57|1972.57|1993.37|1973.37|1992.57|1972.57|13
1639669190000|2021-12-16 15:39:50|1992.64|1972.64|1990.9|1970.9|1992.64|1972.64|1990.88|1970.88|27
1639669200000|2021-12-16 15:40:00|1990.88|1970.88|1990.59|1970.59|1990.95|1970.95|1990.26|1970.26|23
1639669210000|2021-12-16 15:40:10|1990.65|1970.65|1991.87|1971.87|1992.15|1972.15|1990.56|1970.56|30
1639669220000|2021-12-16 15:40:20|1992.49|1972.49|1993.27|1973.27|1993.27|1973.27|1992.18|1972.18|24
1639669230000|2021-12-16 15:40:30|1993.23|1973.23|1994.05|1974.05|1994.21|1974.21|1993.12|1973.12|33
1639669240000|2021-12-16 15:40:40|1994.04|1974.04|1992.77|1972.77|1994.04|1974.04|1992.77|1972.77|29
1639669250000|2021-12-16 15:40:50|1992.82|1972.82|1991.52|1971.52|1992.87|1972.87|1991.52|1971.52|26
1639669260000|2021-12-16 15:41:00|1991.44|1971.44|1990.41|1970.41|1991.44|1971.44|1990.27|1970.27|27
1639669270000|2021-12-16 15:41:10|1990.33|1970.33|1989.87|1969.87|1990.33|1970.33|1989.81|1969.81|12
1639669280000|2021-12-16 15:41:20|1989.89|1969.89|1989.73|1969.73|1990.2|1970.2|1989.58|1969.58|25
1639669290000|2021-12-16 15:41:30|1989.71|1969.71|1988.37|1968.37|1989.79|1969.79|1988.14|1968.14|34
1639669300000|2021-12-16 15:41:40|1988.38|1968.38|1988.27|1968.27|1988.45|1968.45|1988.18|1968.18|32
1639669310000|2021-12-16 15:41:50|1988.25|1968.25|1988.13|1968.13|1988.39|1968.39|1987.77|1967.77|23
1639669320000|2021-12-16 15:42:00|1988.1|1968.1|1988.28|1968.28|1988.28|1968.28|1988.01|1968.01|12
1639669330000|2021-12-16 15:42:10|1988.33|1968.33|1989.54|1969.54|1989.65|1969.65|1988.33|1968.33|25
1639669340000|2021-12-16 15:42:20|1989.51|1969.51|1989.58|1969.58|1989.61|1969.61|1989.42|1969.42|12
1639669350000|2021-12-16 15:42:30|1989.81|1969.81|1989.72|1969.72|1989.86|1969.86|1989.54|1969.54|10
1639669360000|2021-12-16 15:42:40|1989.74|1969.74|1991.34|1971.34|1991.34|1971.34|1989.74|1969.74|17
1639669370000|2021-12-16 15:42:50|1991.6|1971.6|1991.15|1971.15|1991.91|1971.91|1991.15|1971.15|21
1639669380000|2021-12-16 15:43:00|1991.24|1971.24|1989.72|1969.72|1991.29|1971.29|1989.67|1969.67|29
1639669390000|2021-12-16 15:43:10|1989.73|1969.73|1988.68|1968.68|1989.8|1969.8|1988.68|1968.68|23
1639669400000|2021-12-16 15:43:20|1988.37|1968.37|1988.49|1968.49|1988.49|1968.49|1988.2|1968.2|26
1639669410000|2021-12-16 15:43:30|1988.44|1968.44|1988.7|1968.7|1988.74|1968.74|1988.42|1968.42|16
1639669420000|2021-12-16 15:43:40|1988.69|1968.69|1988.36|1968.36|1988.69|1968.69|1988.35|1968.35|14
1639669430000|2021-12-16 15:43:50|1988.35|1968.35|1988.35|1968.35|1988.38|1968.38|1988.3|1968.3|8
1639669440000|2021-12-16 15:44:00|1988.21|1968.21|1987.41|1967.41|1988.21|1968.21|1987.41|1967.41|33
1639669450000|2021-12-16 15:44:10|1987.45|1967.45|1987.02|1967.02|1987.57|1967.57|1986.91|1966.91|25
1639669460000|2021-12-16 15:44:20|1986.94|1966.94|1986.06|1966.06|1986.94|1966.94|1986.06|1966.06|9
1639669470000|2021-12-16 15:44:30|1986.34|1966.34|1985.29|1965.29|1986.34|1966.34|1985.04|1965.04|6
1639669480000|2021-12-16 15:44:40|1985.24|1965.24|1987.05|1967.05|1988.77|1968.77|1985.24|1965.24|33
1639669490000|2021-12-16 15:44:50|1987.01|1967.01|1987.74|1967.74|1987.76|1967.76|1986.98|1966.98|24
1639669500000|2021-12-16 15:45:00|1987.73|1967.73|1987.75|1967.75|1987.76|1967.76|1987.71|1967.71|15
1639669510000|2021-12-16 15:45:10|1987.73|1967.73|1987.74|1967.74|1988.45|1968.45|1987.64|1967.64|26
1639669520000|2021-12-16 15:45:20|1987.72|1967.72|1987.91|1967.91|1988.03|1968.03|1987.72|1967.72|30
1639669530000|2021-12-16 15:45:30|1987.9|1967.9|1987.85|1967.85|1987.95|1967.95|1987.75|1967.75|23
1639669540000|2021-12-16 15:45:40|1988.49|1968.49|1988.57|1968.57|1988.82|1968.82|1988.39|1968.39|28
1639669550000|2021-12-16 15:45:50|1988.55|1968.55|1989.13|1969.13|1989.52|1969.52|1988.54|1968.54|28
1639669560000|2021-12-16 15:46:00|1989.1|1969.1|1988.93|1968.93|1989.23|1969.23|1988.73|1968.73|22
1639669570000|2021-12-16 15:46:10|1988.96|1968.96|1988.16|1968.16|1988.96|1968.96|1988.16|1968.16|26
1639669580000|2021-12-16 15:46:20|1988.17|1968.17|1988.13|1968.13|1988.34|1968.34|1988.08|1968.08|30
1639669590000|2021-12-16 15:46:30|1988.14|1968.14|1988.37|1968.37|1988.37|1968.37|1988.05|1968.05|30
1639669600000|2021-12-16 15:46:40|1988.44|1968.44|1986.94|1966.94|1988.44|1968.44|1986.91|1966.91|28
1639669610000|2021-12-16 15:46:50|1986.95|1966.95|1987.03|1967.03|1987.08|1967.08|1986.94|1966.94|11
1639669620000|2021-12-16 15:47:00|1987.02|1967.02|1986.56|1966.56|1987.02|1967.02|1986.52|1966.52|9
1639669630000|2021-12-16 15:47:10|1986.53|1966.53|1986.87|1966.87|1986.88|1966.88|1986.53|1966.53|12
1639669640000|2021-12-16 15:47:20|1986.83|1966.83|1986.66|1966.66|1986.83|1966.83|1986.31|1966.31|24
1639669650000|2021-12-16 15:47:30|1986.6|1966.6|1987.09|1967.09|1987.09|1967.09|1986.39|1966.39|25
1639669660000|2021-12-16 15:47:40|1987.05|1967.05|1987.04|1967.04|1987.05|1967.05|1986.85|1966.85|12
1639669670000|2021-12-16 15:47:50|1987.02|1967.02|1987.21|1967.21|1987.34|1967.34|1986.94|1966.94|13
1639669680000|2021-12-16 15:48:00|1987.18|1967.18|1988.07|1968.07|1988.73|1968.73|1987.11|1967.11|29
1639669690000|2021-12-16 15:48:10|1988.02|1968.02|1988.62|1968.62|1988.62|1968.62|1988.02|1968.02|15
1639669700000|2021-12-16 15:48:20|1988.66|1968.66|1989.5|1969.5|1989.6|1969.6|1988.62|1968.62|11
1639669710000|2021-12-16 15:48:30|1989.54|1969.54|1989.82|1969.82|1990.34|1970.34|1989.46|1969.46|19
1639669720000|2021-12-16 15:48:40|1989.81|1969.81|1988.75|1968.75|1989.82|1969.82|1988.72|1968.72|28
1639669730000|2021-12-16 15:48:50|1988.76|1968.76|1989.23|1969.23|1989.43|1969.43|1988.76|1968.76|26
1639669740000|2021-12-16 15:49:00|1989.21|1969.21|1989.37|1969.37|1989.39|1969.39|1988.6|1968.6|23
1639669750000|2021-12-16 15:49:10|1989.36|1969.36|1989.52|1969.52|1989.74|1969.74|1989.16|1969.16|18
1639669760000|2021-12-16 15:49:20|1989.51|1969.51|1991.96|1971.96|1992.05|1972.05|1989.51|1969.51|31
1639669770000|2021-12-16 15:49:30|1991.9|1971.9|1991.61|1971.61|1991.91|1971.91|1991.41|1971.41|13
1639669780000|2021-12-16 15:49:40|1991.62|1971.62|1991.58|1971.58|1991.62|1971.62|1991.54|1971.54|5
1639669790000|2021-12-16 15:49:50|1991.76|1971.76|1991.64|1971.64|1991.76|1971.76|1991.62|1971.62|12
1639669800000|2021-12-16 15:50:00|1991.62|1971.62|1993.82|1973.82|1993.82|1973.82|1991.62|1971.62|29
1639669810000|2021-12-16 15:50:10|1993.84|1973.84|1997.77|1977.77|1997.77|1977.77|1993.68|1973.68|37
1639669820000|2021-12-16 15:50:20|1997.59|1977.59|1997.76|1977.76|1999.93|1979.93|1997.49|1977.49|39
1639669830000|2021-12-16 15:50:30|1997.83|1977.83|1996.33|1976.33|1997.99|1977.99|1996.33|1976.33|27
1639669840000|2021-12-16 15:50:40|1996|1976|1996.56|1976.56|1996.56|1976.56|1995.84|1975.84|23
1639669850000|2021-12-16 15:50:50|1996.4|1976.4|1997.43|1977.43|1997.8|1977.8|1996.39|1976.39|20
1639669860000|2021-12-16 15:51:00|1997.4|1977.4|1998.28|1978.28|1998.28|1978.28|1997.13|1977.13|32
1639669870000|2021-12-16 15:51:10|1998.36|1978.36|1998.62|1978.62|1998.94|1978.94|1998.28|1978.28|27
1639669880000|2021-12-16 15:51:20|1998.63|1978.63|1998.49|1978.49|1998.79|1978.79|1998.41|1978.41|30
1639669890000|2021-12-16 15:51:30|1998.45|1978.45|1998.12|1978.12|1998.45|1978.45|1998.12|1978.12|20
1639669900000|2021-12-16 15:51:40|1998.28|1978.28|1998.4|1978.4|1998.48|1978.48|1998.27|1978.27|22
1639669910000|2021-12-16 15:51:50|1998.26|1978.26|1998.27|1978.27|1998.48|1978.48|1998.21|1978.21|20
1639669920000|2021-12-16 15:52:00|1998.37|1978.37|1997.25|1977.25|1998.37|1978.37|1997.07|1977.07|26
1639669930000|2021-12-16 15:52:10|1996.78|1976.78|1996.66|1976.66|1996.91|1976.91|1996.25|1976.25|24
1639669940000|2021-12-16 15:52:20|1996.62|1976.62|1995.96|1975.96|1996.63|1976.63|1995.92|1975.92|32
1639669950000|2021-12-16 15:52:30|1996|1976|1994.53|1974.53|1996|1976|1994.53|1974.53|21
1639669960000|2021-12-16 15:52:40|1994.56|1974.56|1995.2|1975.2|1995.2|1975.2|1994.53|1974.53|12
1639669970000|2021-12-16 15:52:50|1995.35|1975.35|1996.54|1976.54|1996.54|1976.54|1995.01|1975.01|29
1639669980000|2021-12-16 15:53:00|1996.38|1976.38|1995.87|1975.87|1996.54|1976.54|1995.71|1975.71|27
1639669990000|2021-12-16 15:53:10|1995.89|1975.89|1993.31|1973.31|1995.89|1975.89|1993.3|1973.3|26
1639670000000|2021-12-16 15:53:20|1993.34|1973.34|1992.84|1972.84|1993.46|1973.46|1992.64|1972.64|25
1639670010000|2021-12-16 15:53:30|1992.81|1972.81|1993.49|1973.49|1993.62|1973.62|1992.79|1972.79|26
1639670020000|2021-12-16 15:53:40|1993.58|1973.58|1993.16|1973.16|1993.58|1973.58|1993.04|1973.04|23
1639670030000|2021-12-16 15:53:50|1993.14|1973.14|1992.52|1972.52|1993.67|1973.67|1992.51|1972.51|33
1639670040000|2021-12-16 15:54:00|1992.62|1972.62|1993.21|1973.21|1993.56|1973.56|1992.62|1972.62|28
1639670050000|2021-12-16 15:54:10|1993.38|1973.38|1992.75|1972.75|1993.43|1973.43|1992.74|1972.74|32
1639670060000|2021-12-16 15:54:20|1992.74|1972.74|1991.98|1971.98|1992.75|1972.75|1991.98|1971.98|19
1639670070000|2021-12-16 15:54:30|1992|1972|1991.83|1971.83|1992|1972|1991.81|1971.81|18
1639670080000|2021-12-16 15:54:40|1991.8|1971.8|1990.23|1970.23|1991.83|1971.83|1990.13|1970.13|18
1639670090000|2021-12-16 15:54:50|1990.24|1970.24|1990.15|1970.15|1990.28|1970.28|1989.53|1969.53|23
1639670100000|2021-12-16 15:55:00|1990.19|1970.19|1990.91|1970.91|1991.5|1971.5|1990.19|1970.19|30
1639670110000|2021-12-16 15:55:10|1990.9|1970.9|1990.76|1970.76|1990.94|1970.94|1990.5|1970.5|20
1639670120000|2021-12-16 15:55:20|1990.75|1970.75|1991.7|1971.7|1991.7|1971.7|1990.58|1970.58|25
1639670130000|2021-12-16 15:55:30|1991.8|1971.8|1992.48|1972.48|1992.49|1972.49|1991.63|1971.63|23
1639670140000|2021-12-16 15:55:40|1992.7|1972.7|1993.25|1973.25|1993.4|1973.4|1992.7|1972.7|25
1639670150000|2021-12-16 15:55:50|1993.41|1973.41|1993.69|1973.69|1993.7|1973.7|1993.25|1973.25|18
1639670160000|2021-12-16 15:56:00|1993.58|1973.58|1994.37|1974.37|1994.51|1974.51|1993.58|1973.58|24
1639670170000|2021-12-16 15:56:10|1994.38|1974.38|1996.87|1976.87|1996.97|1976.97|1994.38|1974.38|32
1639670180000|2021-12-16 15:56:20|1996.88|1976.88|1996.55|1976.55|1996.94|1976.94|1996.24|1976.24|33
1639670190000|2021-12-16 15:56:30|1996.53|1976.53|1995.58|1975.58|1996.53|1976.53|1995.41|1975.41|33
1639670200000|2021-12-16 15:56:40|1995.57|1975.57|1994.6|1974.6|1995.57|1975.57|1994.26|1974.26|35
1639670210000|2021-12-16 15:56:50|1994.63|1974.63|1995.03|1975.03|1995.04|1975.04|1994.48|1974.48|27
1639670220000|2021-12-16 15:57:00|1994.98|1974.98|1994.8|1974.8|1994.98|1974.98|1994.48|1974.48|29
1639670230000|2021-12-16 15:57:10|1994.81|1974.81|1994.88|1974.88|1995.1|1975.1|1994.51|1974.51|23
1639670240000|2021-12-16 15:57:20|1994.8|1974.8|1994.17|1974.17|1994.93|1974.93|1993.94|1973.94|25
1639670250000|2021-12-16 15:57:30|1994.16|1974.16|1994.57|1974.57|1994.57|1974.57|1994.06|1974.06|24
1639670260000|2021-12-16 15:57:40|1994.59|1974.59|1995.45|1975.45|1995.62|1975.62|1994.56|1974.56|25
1639670270000|2021-12-16 15:57:50|1995.64|1975.64|1996.26|1976.26|1996.31|1976.31|1995.44|1975.44|29
1639670280000|2021-12-16 15:58:00|1996.21|1976.21|1998.64|1978.64|1998.64|1978.64|1995.87|1975.87|32
1639670290000|2021-12-16 15:58:10|1998.65|1978.65|1998.3|1978.3|1998.66|1978.66|1998.15|1978.15|35
1639670300000|2021-12-16 15:58:20|1998.31|1978.31|1996.82|1976.82|1998.35|1978.35|1996.82|1976.82|29
1639670310000|2021-12-16 15:58:30|1996.78|1976.78|1995.2|1975.2|1996.81|1976.81|1995.02|1975.02|31
1639670320000|2021-12-16 15:58:40|1995.21|1975.21|1995.49|1975.49|1995.59|1975.59|1995.03|1975.03|35
1639670330000|2021-12-16 15:58:50|1995.69|1975.69|1993.52|1973.52|1995.69|1975.69|1993.48|1973.48|32
1639670340000|2021-12-16 15:59:00|1993.54|1973.54|1993.53|1973.53|1993.76|1973.76|1993.42|1973.42|29
1639670350000|2021-12-16 15:59:10|1993.52|1973.52|1992.83|1972.83|1993.52|1973.52|1992.71|1972.71|34
1639670360000|2021-12-16 15:59:20|1992.78|1972.78|1991.72|1971.72|1992.78|1972.78|1991.72|1971.72|30
1639670370000|2021-12-16 15:59:30|1991.69|1971.69|1989.96|1969.96|1991.79|1971.79|1989.96|1969.96|32
1639670380000|2021-12-16 15:59:40|1989.94|1969.94|1990.18|1970.18|1990.57|1970.57|1989.92|1969.92|33
1639670390000|2021-12-16 15:59:50|1990.2|1970.2|1991.87|1971.87|1991.87|1971.87|1989.98|1969.98|33
1639670400000|2021-12-16 16:00:00|1991.9|1971.9|1993.93|1973.93|1993.93|1973.93|1991.69|1971.69|24
1639670410000|2021-12-16 16:00:10|1993.86|1973.86|1996.96|1976.96|1997.13|1977.13|1993.58|1973.58|39
1639670420000|2021-12-16 16:00:20|1996.95|1976.95|1996.11|1976.11|1996.95|1976.95|1995.43|1975.43|38
1639670430000|2021-12-16 16:00:30|1996.06|1976.06|1996.1|1976.1|1996.52|1976.52|1995.73|1975.73|30
1639670440000|2021-12-16 16:00:40|1996.09|1976.09|1995.95|1975.95|1996.38|1976.38|1995.82|1975.82|33
1639670450000|2021-12-16 16:00:50|1995.83|1975.83|1995.43|1975.43|1996.05|1976.05|1995.43|1975.43|32
1639670460000|2021-12-16 16:01:00|1995.38|1975.38|1994.26|1974.26|1995.54|1975.54|1994.26|1974.26|35
1639670470000|2021-12-16 16:01:10|1993.78|1973.78|1991.63|1971.63|1993.78|1973.78|1991.59|1971.59|32
1639670480000|2021-12-16 16:01:20|1991.61|1971.61|1992.39|1972.39|1992.45|1972.45|1990.99|1970.99|31
1639670490000|2021-12-16 16:01:30|1991.46|1971.46|1992.76|1972.76|1992.8|1972.8|1991.46|1971.46|14
1639670500000|2021-12-16 16:01:40|1992.78|1972.78|1994.22|1974.22|1994.34|1974.34|1992.71|1972.71|31
1639670510000|2021-12-16 16:01:50|1994.16|1974.16|1994.74|1974.74|1995.66|1975.66|1994.13|1974.13|33
1639670520000|2021-12-16 16:02:00|1994.71|1974.71|1994.46|1974.46|1994.71|1974.71|1994.03|1974.03|34
1639670530000|2021-12-16 16:02:10|1994.4|1974.4|1992.01|1972.01|1994.45|1974.45|1992.01|1972.01|36
1639670540000|2021-12-16 16:02:20|1991.99|1971.99|1991.84|1971.84|1992.03|1972.03|1990.78|1970.78|34
1639670550000|2021-12-16 16:02:30|1991.99|1971.99|1991.97|1971.97|1992.14|1972.14|1991.69|1971.69|30
1639670560000|2021-12-16 16:02:40|1991.96|1971.96|1989.77|1969.77|1991.96|1971.96|1989.77|1969.77|35
1639670570000|2021-12-16 16:02:50|1990.03|1970.03|1986.65|1966.65|1990.03|1970.03|1986.56|1966.56|27
1639670580000|2021-12-16 16:03:00|1986.62|1966.62|1984.42|1964.42|1986.62|1966.62|1984.42|1964.42|33
1639670590000|2021-12-16 16:03:10|1984.32|1964.32|1984.19|1964.19|1984.47|1964.47|1983.47|1963.47|31
1639670600000|2021-12-16 16:03:20|1984.13|1964.13|1984.34|1964.34|1984.95|1964.95|1983.35|1963.35|27
1639670610000|2021-12-16 16:03:30|1984.33|1964.33|1980.69|1960.69|1984.68|1964.68|1980.69|1960.69|35
1639670620000|2021-12-16 16:03:40|1980.16|1960.16|1980.33|1960.33|1980.54|1960.54|1979.28|1959.28|30
1639670630000|2021-12-16 16:03:50|1980.31|1960.31|1981.46|1961.46|1981.62|1961.62|1980.31|1960.31|21
1639670640000|2021-12-16 16:04:00|1981.64|1961.64|1982.66|1962.66|1982.68|1962.68|1981.37|1961.37|32
1639670650000|2021-12-16 16:04:10|1982.64|1962.64|1982.34|1962.34|1982.64|1962.64|1982.32|1962.32|27
1639670660000|2021-12-16 16:04:20|1982.31|1962.31|1981.54|1961.54|1982.49|1962.49|1981.54|1961.54|26
1639670670000|2021-12-16 16:04:30|1981.65|1961.65|1982.08|1962.08|1982.1|1962.1|1981.65|1961.65|35
1639670680000|2021-12-16 16:04:40|1982.09|1962.09|1981.98|1961.98|1982.73|1962.73|1981.97|1961.97|31
1639670690000|2021-12-16 16:04:50|1981.92|1961.92|1981.62|1961.62|1981.92|1961.92|1981.59|1961.59|17
1639670700000|2021-12-16 16:05:00|1981.63|1961.63|1982.8|1962.8|1983|1963|1981.35|1961.35|27
1639670710000|2021-12-16 16:05:10|1982.77|1962.77|1984.97|1964.97|1985.12|1965.12|1982.7|1962.7|35
1639670720000|2021-12-16 16:05:20|1984.95|1964.95|1984.66|1964.66|1985.08|1965.08|1984.41|1964.41|27
1639670730000|2021-12-16 16:05:30|1984.98|1964.98|1987.38|1967.38|1987.38|1967.38|1984.89|1964.89|33
1639670740000|2021-12-16 16:05:40|1987.37|1967.37|1986.84|1966.84|1987.48|1967.48|1986.28|1966.28|25
1639670750000|2021-12-16 16:05:50|1986.76|1966.76|1987.16|1967.16|1987.81|1967.81|1986.76|1966.76|22
1639670760000|2021-12-16 16:06:00|1987.17|1967.17|1987.47|1967.47|1987.87|1967.87|1987.16|1967.16|29
1639670770000|2021-12-16 16:06:10|1987.44|1967.44|1988.21|1968.21|1988.63|1968.63|1987.44|1967.44|30
1639670780000|2021-12-16 16:06:20|1988.07|1968.07|1987.84|1967.84|1988.07|1968.07|1987.58|1967.58|23
1639670790000|2021-12-16 16:06:30|1987.79|1967.79|1986.61|1966.61|1987.79|1967.79|1986.61|1966.61|31
1639670800000|2021-12-16 16:06:40|1986.58|1966.58|1984.29|1964.29|1986.59|1966.59|1984.29|1964.29|33
1639670810000|2021-12-16 16:06:50|1984.24|1964.24|1984.04|1964.04|1984.24|1964.24|1983.96|1963.96|22
1639670820000|2021-12-16 16:07:00|1984.01|1964.01|1982.27|1962.27|1984.01|1964.01|1982.2|1962.2|15
1639670830000|2021-12-16 16:07:10|1982.31|1962.31|1981.24|1961.24|1982.48|1962.48|1981.24|1961.24|26
1639670840000|2021-12-16 16:07:20|1981.09|1961.09|1981.88|1961.88|1981.92|1961.92|1980.95|1960.95|27
1639670850000|2021-12-16 16:07:30|1982.06|1962.06|1981.88|1961.88|1982.3|1962.3|1981.88|1961.88|32
1639670860000|2021-12-16 16:07:40|1981.96|1961.96|1980.87|1960.87|1981.96|1961.96|1980.55|1960.55|33
1639670870000|2021-12-16 16:07:50|1980.89|1960.89|1980.46|1960.46|1980.93|1960.93|1980.43|1960.43|28
1639670880000|2021-12-16 16:08:00|1980.45|1960.45|1979.77|1959.77|1980.45|1960.45|1979.04|1959.04|21
1639670890000|2021-12-16 16:08:10|1979.69|1959.69|1979.82|1959.82|1980.55|1960.55|1979.69|1959.69|30
1639670900000|2021-12-16 16:08:20|1979.68|1959.68|1978.97|1958.97|1979.68|1959.68|1978.55|1958.55|16
1639670910000|2021-12-16 16:08:30|1978.95|1958.95|1980.54|1960.54|1980.55|1960.55|1978.94|1958.94|23
1639670920000|2021-12-16 16:08:40|1980.56|1960.56|1980.54|1960.54|1981.19|1961.19|1980.45|1960.45|27
1639670930000|2021-12-16 16:08:50|1980.65|1960.65|1980.15|1960.15|1980.65|1960.65|1980.12|1960.12|19
1639670940000|2021-12-16 16:09:00|1979.89|1959.89|1979.99|1959.99|1980.05|1960.05|1979.89|1959.89|3
1639670950000|2021-12-16 16:09:10|1979.9|1959.9|1980.87|1960.87|1981.02|1961.02|1979.9|1959.9|32
1639670960000|2021-12-16 16:09:20|1980.89|1960.89|1981.72|1961.72|1982.01|1962.01|1980.83|1960.83|18
1639670970000|2021-12-16 16:09:30|1981.65|1961.65|1981.23|1961.23|1981.83|1961.83|1981.23|1961.23|21
1639670980000|2021-12-16 16:09:40|1981.24|1961.24|1980.98|1960.98|1981.24|1961.24|1980.71|1960.71|23
1639670990000|2021-12-16 16:09:50|1980.97|1960.97|1981.69|1961.69|1981.78|1961.78|1980.61|1960.61|23
1639671000000|2021-12-16 16:10:00|1981.68|1961.68|1981.12|1961.12|1981.68|1961.68|1980.62|1960.62|28
1639671010000|2021-12-16 16:10:10|1981.23|1961.23|1981.49|1961.49|1981.62|1961.62|1980.8|1960.8|26
1639671020000|2021-12-16 16:10:20|1981.47|1961.47|1981.8|1961.8|1981.93|1961.93|1981.3|1961.3|27
1639671030000|2021-12-16 16:10:30|1981.59|1961.59|1981.16|1961.16|1981.84|1961.84|1981.16|1961.16|25
1639671040000|2021-12-16 16:10:40|1981.11|1961.11|1979.48|1959.48|1981.14|1961.14|1979.12|1959.12|20
1639671050000|2021-12-16 16:10:50|1979.54|1959.54|1979.48|1959.48|1979.54|1959.54|1979.48|1959.48|2
1639671060000|2021-12-16 16:11:00|1978.95|1958.95|1980.04|1960.04|1980.04|1960.04|1978.95|1958.95|15
1639671070000|2021-12-16 16:11:10|1980.15|1960.15|1980.64|1960.64|1980.68|1960.68|1979.75|1959.75|25
1639671080000|2021-12-16 16:11:20|1980.61|1960.61|1981.56|1961.56|1981.56|1961.56|1980.18|1960.18|24
1639671090000|2021-12-16 16:11:30|1981.7|1961.7|1983.05|1963.05|1983.1|1963.1|1981.58|1961.58|22
1639671100000|2021-12-16 16:11:40|1983.28|1963.28|1983.6|1963.6|1984.56|1964.56|1983.13|1963.13|27
1639671110000|2021-12-16 16:11:50|1983.61|1963.61|1982.47|1962.47|1983.69|1963.69|1982.47|1962.47|23
1639671120000|2021-12-16 16:12:00|1982.46|1962.46|1981.57|1961.57|1982.46|1962.46|1981.52|1961.52|28
1639671130000|2021-12-16 16:12:10|1981.67|1961.67|1979.76|1959.76|1981.69|1961.69|1979.76|1959.76|25
1639671140000|2021-12-16 16:12:20|1979.84|1959.84|1979.99|1959.99|1980.2|1960.2|1979.84|1959.84|20
1639671150000|2021-12-16 16:12:30|1980.04|1960.04|1980.53|1960.53|1980.6|1960.6|1980.04|1960.04|18
1639671160000|2021-12-16 16:12:40|1980.51|1960.51|1980.21|1960.21|1980.85|1960.85|1980.19|1960.19|33
1639671170000|2021-12-16 16:12:50|1980.18|1960.18|1979.61|1959.61|1980.33|1960.33|1979.45|1959.45|18
1639671180000|2021-12-16 16:13:00|1979.92|1959.92|1979.97|1959.97|1979.97|1959.97|1979.92|1959.92|2
1639671190000|2021-12-16 16:13:10|1979.53|1959.53|1980.14|1960.14|1980.14|1960.14|1979.53|1959.53|8
1639671200000|2021-12-16 16:13:20|1980.13|1960.13|1979.65|1959.65|1980.13|1960.13|1979|1959|23
1639671210000|2021-12-16 16:13:30|1979.83|1959.83|1979.71|1959.71|1979.83|1959.83|1979.5|1959.5|7
1639671220000|2021-12-16 16:13:40|1979.95|1959.95|1980.16|1960.16|1980.45|1960.45|1979.82|1959.82|10
1639671230000|2021-12-16 16:13:50|1980.09|1960.09|1979.33|1959.33|1980.09|1960.09|1979.2|1959.2|14
1639671240000|2021-12-16 16:14:00|1978.73|1958.73|1980.24|1960.24|1980.56|1960.56|1978.6|1958.6|34
1639671250000|2021-12-16 16:14:10|1979.7|1959.7|1979.48|1959.48|1980.51|1960.51|1978.87|1958.87|40
1639671260000|2021-12-16 16:14:20|1979.4|1959.4|1979|1959|1979.44|1959.44|1978.79|1958.79|33
1639671270000|2021-12-16 16:14:30|1979.27|1959.27|1978.92|1958.92|1979.39|1959.39|1978.76|1958.76|28
1639671280000|2021-12-16 16:14:40|1978.99|1958.99|1979.04|1959.04|1979.2|1959.2|1978.54|1958.54|29
1639671290000|2021-12-16 16:14:50|1978.36|1958.36|1979.35|1959.35|1979.51|1959.51|1978.36|1958.36|15
1639671300000|2021-12-16 16:15:00|1979.37|1959.37|1979.85|1959.85|1979.85|1959.85|1979.35|1959.35|29
1639671310000|2021-12-16 16:15:10|1979.84|1959.84|1979.16|1959.16|1979.88|1959.88|1979.16|1959.16|27
1639671320000|2021-12-16 16:15:20|1979.3|1959.3|1980.05|1960.05|1980.05|1960.05|1979.1|1959.1|27
1639671330000|2021-12-16 16:15:30|1980.26|1960.26|1980.75|1960.75|1980.95|1960.95|1980.26|1960.26|24
1639671340000|2021-12-16 16:15:40|1980.55|1960.55|1981.69|1961.69|1981.78|1961.78|1980.55|1960.55|23
1639671350000|2021-12-16 16:15:50|1981.67|1961.67|1981.98|1961.98|1982.21|1962.21|1981.49|1961.49|36
1639671360000|2021-12-16 16:16:00|1981.97|1961.97|1981.66|1961.66|1982.21|1962.21|1981.63|1961.63|30
1639671370000|2021-12-16 16:16:10|1981.45|1961.45|1982.57|1962.57|1982.57|1962.57|1981.4|1961.4|25
1639671380000|2021-12-16 16:16:20|1982.54|1962.54|1982.46|1962.46|1982.73|1962.73|1982.46|1962.46|14
1639671390000|2021-12-16 16:16:30|1982.43|1962.43|1982.32|1962.32|1982.64|1962.64|1982.32|1962.32|21
1639671400000|2021-12-16 16:16:40|1982.24|1962.24|1982.17|1962.17|1982.83|1962.83|1982.17|1962.17|27
1639671410000|2021-12-16 16:16:50|1982.2|1962.2|1982.54|1962.54|1982.7|1962.7|1982.2|1962.2|17
1639671420000|2021-12-16 16:17:00|1982.53|1962.53|1982.63|1962.63|1982.68|1962.68|1982.21|1962.21|17
1639671430000|2021-12-16 16:17:10|1983.02|1963.02|1982.34|1962.34|1983.02|1963.02|1982.34|1962.34|30
1639671440000|2021-12-16 16:17:20|1982.3|1962.3|1981.47|1961.47|1982.33|1962.33|1981.22|1961.22|32
1639671450000|2021-12-16 16:17:30|1981.48|1961.48|1980.41|1960.41|1981.83|1961.83|1980.29|1960.29|36
1639671460000|2021-12-16 16:17:40|1980.39|1960.39|1979.48|1959.48|1980.39|1960.39|1979.48|1959.48|13
1639671470000|2021-12-16 16:17:50|1979.59|1959.59|1979.47|1959.47|1979.59|1959.59|1979.47|1959.47|5
1639671480000|2021-12-16 16:18:00|1979.49|1959.49|1979.47|1959.47|1979.49|1959.49|1979.42|1959.42|4
1639671490000|2021-12-16 16:18:10|1979.44|1959.44|1979.22|1959.22|1979.48|1959.48|1979.22|1959.22|7
1639671500000|2021-12-16 16:18:20|1979.16|1959.16|1978.38|1958.38|1979.16|1959.16|1978.38|1958.38|12
1639671510000|2021-12-16 16:18:30|1978.48|1958.48|1978.47|1958.47|1978.48|1958.48|1977.72|1957.72|4
1639671520000|2021-12-16 16:18:40|1977.27|1957.27|1977.27|1957.27|1977.27|1957.27|1977.27|1957.27|1
1639671530000|2021-12-16 16:18:50|1977.04|1957.04|1976.64|1956.64|1977.2|1957.2|1976.64|1956.64|11
1639671540000|2021-12-16 16:19:00|1976.63|1956.63|1976.99|1956.99|1976.99|1956.99|1975.98|1955.98|10
1639671550000|2021-12-16 16:19:10|1976.98|1956.98|1977.58|1957.58|1977.6|1957.6|1976.79|1956.79|17
1639671560000|2021-12-16 16:19:20|1977.7|1957.7|1977.82|1957.82|1978.11|1958.11|1977.61|1957.61|21
1639671570000|2021-12-16 16:19:30|1978.1|1958.1|1976.96|1956.96|1978.1|1958.1|1976.76|1956.76|25
1639671580000|2021-12-16 16:19:40|1976.85|1956.85|1977.02|1957.02|1977.05|1957.05|1976.62|1956.62|14
1639671590000|2021-12-16 16:19:50|1976.94|1956.94|1977.3|1957.3|1977.33|1957.33|1976.75|1956.75|25
1639671600000|2021-12-16 16:20:00|1977.24|1957.24|1977.25|1957.25|1977.67|1957.67|1977.2|1957.2|27
1639671610000|2021-12-16 16:20:10|1977.23|1957.23|1977.1|1957.1|1977.23|1957.23|1977.04|1957.04|5
1639671620000|2021-12-16 16:20:20|1976.91|1956.91|1978.97|1958.97|1978.97|1958.97|1976.54|1956.54|31
1639671630000|2021-12-16 16:20:30|1978.99|1958.99|1978.68|1958.68|1979.22|1959.22|1978.47|1958.47|34
1639671640000|2021-12-16 16:20:40|1978.7|1958.7|1978.2|1958.2|1978.74|1958.74|1977.96|1957.96|30
1639671650000|2021-12-16 16:20:50|1978.32|1958.32|1978.4|1958.4|1978.67|1958.67|1978.27|1958.27|31
1639671660000|2021-12-16 16:21:00|1978.44|1958.44|1979.95|1959.95|1979.96|1959.96|1978.44|1958.44|26
1639671670000|2021-12-16 16:21:10|1979.93|1959.93|1981.99|1961.99|1981.99|1961.99|1979.93|1959.93|25
1639671680000|2021-12-16 16:21:20|1981.98|1961.98|1981.93|1961.93|1982|1962|1981.73|1961.73|18
1639671690000|2021-12-16 16:21:30|1981.95|1961.95|1981.66|1961.66|1981.97|1961.97|1980.23|1960.23|35
1639671700000|2021-12-16 16:21:40|1981.68|1961.68|1981.87|1961.87|1981.94|1961.94|1981.34|1961.34|22
1639671710000|2021-12-16 16:21:50|1981.86|1961.86|1981.79|1961.79|1981.96|1961.96|1981.77|1961.77|9
1639671720000|2021-12-16 16:22:00|1981.76|1961.76|1983.66|1963.66|1983.66|1963.66|1981.21|1961.21|27
1639671730000|2021-12-16 16:22:10|1983.7|1963.7|1984.22|1964.22|1985.16|1965.16|1983.7|1963.7|33
1639671740000|2021-12-16 16:22:20|1984.17|1964.17|1983.41|1963.41|1984.41|1964.41|1983.41|1963.41|36
1639671750000|2021-12-16 16:22:30|1983.45|1963.45|1984.41|1964.41|1984.5|1964.5|1983.35|1963.35|35
1639671760000|2021-12-16 16:22:40|1984.85|1964.85|1986.79|1966.79|1986.82|1966.82|1984.85|1964.85|31
1639671770000|2021-12-16 16:22:50|1986.7|1966.7|1988.12|1968.12|1988.19|1968.19|1986.7|1966.7|26
1639671780000|2021-12-16 16:23:00|1988.09|1968.09|1986.48|1966.48|1988.17|1968.17|1986.48|1966.48|36
1639671790000|2021-12-16 16:23:10|1986.54|1966.54|1987.16|1967.16|1987.16|1967.16|1986.4|1966.4|36
1639671800000|2021-12-16 16:23:20|1987.13|1967.13|1986.68|1966.68|1987.26|1967.26|1986.63|1966.63|31
1639671810000|2021-12-16 16:23:30|1986.75|1966.75|1985.78|1965.78|1986.75|1966.75|1985.68|1965.68|26
1639671820000|2021-12-16 16:23:40|1985.75|1965.75|1985.73|1965.73|1986.26|1966.26|1985.72|1965.72|29
1639671830000|2021-12-16 16:23:50|1985.72|1965.72|1985.73|1965.73|1986.07|1966.07|1985.53|1965.53|29
1639671840000|2021-12-16 16:24:00|1985.77|1965.77|1985.4|1965.4|1985.83|1965.83|1985.37|1965.37|32
1639671850000|2021-12-16 16:24:10|1985.38|1965.38|1985.89|1965.89|1985.89|1965.89|1985.34|1965.34|30
1639671860000|2021-12-16 16:24:20|1985.96|1965.96|1986.22|1966.22|1986.28|1966.28|1985.86|1965.86|29
1639671870000|2021-12-16 16:24:30|1986.52|1966.52|1986.69|1966.69|1986.74|1966.74|1986.5|1966.5|22
1639671880000|2021-12-16 16:24:40|1986.68|1966.68|1986.58|1966.58|1986.9|1966.9|1986.58|1966.58|23
1639671890000|2021-12-16 16:24:50|1986.27|1966.27|1985.61|1965.61|1986.47|1966.47|1985.61|1965.61|24
1639671900000|2021-12-16 16:25:00|1985.64|1965.64|1986.07|1966.07|1986.07|1966.07|1985.55|1965.55|25
1639671910000|2021-12-16 16:25:10|1986.03|1966.03|1986.56|1966.56|1986.64|1966.64|1985.95|1965.95|18
1639671920000|2021-12-16 16:25:20|1986.55|1966.55|1986.93|1966.93|1987.28|1967.28|1986.49|1966.49|27
1639671930000|2021-12-16 16:25:30|1987.16|1967.16|1986.48|1966.48|1987.28|1967.28|1986.06|1966.06|22
1639671940000|2021-12-16 16:25:40|1986.39|1966.39|1984.64|1964.64|1986.39|1966.39|1984.39|1964.39|34
1639671950000|2021-12-16 16:25:50|1984.89|1964.89|1985.36|1965.36|1985.36|1965.36|1984.53|1964.53|26
1639671960000|2021-12-16 16:26:00|1985.7|1965.7|1987.68|1967.68|1987.74|1967.74|1985.7|1965.7|22
1639671970000|2021-12-16 16:26:10|1987.78|1967.78|1989.61|1969.61|1989.61|1969.61|1987.71|1967.71|30
1639671980000|2021-12-16 16:26:20|1989.65|1969.65|1989.58|1969.58|1990.09|1970.09|1989.58|1969.58|12
1639671990000|2021-12-16 16:26:30|1989.51|1969.51|1989.09|1969.09|1989.85|1969.85|1988.73|1968.73|22
1639672000000|2021-12-16 16:26:40|1989.21|1969.21|1988.48|1968.48|1989.21|1969.21|1988.22|1968.22|25
1639672010000|2021-12-16 16:26:50|1988.25|1968.25|1988.83|1968.83|1988.83|1968.83|1988.25|1968.25|6
1639672020000|2021-12-16 16:27:00|1988.73|1968.73|1988.35|1968.35|1988.74|1968.74|1988.35|1968.35|13
1639672030000|2021-12-16 16:27:10|1988.41|1968.41|1987.66|1967.66|1988.45|1968.45|1987.58|1967.58|25
1639672040000|2021-12-16 16:27:20|1987.67|1967.67|1986.2|1966.2|1987.7|1967.7|1986.18|1966.18|27
1639672050000|2021-12-16 16:27:30|1986.3|1966.3|1986.37|1966.37|1986.53|1966.53|1986.3|1966.3|14
1639672060000|2021-12-16 16:27:40|1986.18|1966.18|1985.97|1965.97|1986.21|1966.21|1985.97|1965.97|16
1639672070000|2021-12-16 16:27:50|1985.86|1965.86|1985.78|1965.78|1986.03|1966.03|1985.71|1965.71|18
1639672080000|2021-12-16 16:28:00|1985.91|1965.91|1985.86|1965.86|1986.32|1966.32|1985.51|1965.51|30
1639672090000|2021-12-16 16:28:10|1986.37|1966.37|1985.78|1965.78|1986.37|1966.37|1985.72|1965.72|22
1639672100000|2021-12-16 16:28:20|1985.77|1965.77|1986.65|1966.65|1986.72|1966.72|1985.77|1965.77|19
1639672110000|2021-12-16 16:28:30|1986.64|1966.64|1986.29|1966.29|1986.99|1966.99|1986.19|1966.19|19
1639672120000|2021-12-16 16:28:40|1986.05|1966.05|1986.32|1966.32|1986.41|1966.41|1985.98|1965.98|22
1639672130000|2021-12-16 16:28:50|1986.33|1966.33|1986.54|1966.54|1986.54|1966.54|1986.27|1966.27|16
1639672140000|2021-12-16 16:29:00|1986.62|1966.62|1987|1967|1987.09|1967.09|1986.45|1966.45|33
1639672150000|2021-12-16 16:29:10|1987.07|1967.07|1988.03|1968.03|1988.03|1968.03|1987.07|1967.07|10
1639672160000|2021-12-16 16:29:20|1988.15|1968.15|1988.18|1968.18|1988.24|1968.24|1988.15|1968.15|3
1639672170000|2021-12-16 16:29:30|1988.17|1968.17|1989|1969|1989|1969|1988.11|1968.11|26
1639672180000|2021-12-16 16:29:40|1988.95|1968.95|1988.79|1968.79|1988.98|1968.98|1988.76|1968.76|11
1639672190000|2021-12-16 16:29:50|1988.81|1968.81|1989.43|1969.43|1989.43|1969.43|1988.79|1968.79|7
1639672200000|2021-12-16 16:30:00|1989.39|1969.39|1989.45|1969.45|1989.45|1969.45|1988.85|1968.85|9
1639672210000|2021-12-16 16:30:10|1989.48|1969.48|1989.48|1969.48|1989.48|1969.48|1989.48|1969.48|1
1639672220000|2021-12-16 16:30:20|1989.59|1969.59|1990.78|1970.78|1990.79|1970.79|1989.5|1969.5|12
1639672230000|2021-12-16 16:30:30|1991.08|1971.08|1991.4|1971.4|1991.53|1971.53|1990.81|1970.81|29
1639672240000|2021-12-16 16:30:40|1991.04|1971.04|1990.49|1970.49|1991.18|1971.18|1990.2|1970.2|19
1639672250000|2021-12-16 16:30:50|1990.23|1970.23|1989.59|1969.59|1990.23|1970.23|1989.59|1969.59|7
1639672260000|2021-12-16 16:31:00|1989.48|1969.48|1989.19|1969.19|1989.76|1969.76|1989.08|1969.08|18
1639672270000|2021-12-16 16:31:10|1989.15|1969.15|1989.17|1969.17|1989.19|1969.19|1989.15|1969.15|3
1639672280000|2021-12-16 16:31:20|1989.11|1969.11|1989.19|1969.19|1989.19|1969.19|1989.11|1969.11|3
1639672290000|2021-12-16 16:31:30|1989.24|1969.24|1988.36|1968.36|1989.29|1969.29|1988.13|1968.13|23
1639672300000|2021-12-16 16:31:40|1988.35|1968.35|1988.46|1968.46|1988.47|1968.47|1988.23|1968.23|31
1639672310000|2021-12-16 16:31:50|1988.47|1968.47|1988.87|1968.87|1989.07|1969.07|1988.27|1968.27|23
1639672320000|2021-12-16 16:32:00|1988.9|1968.9|1989.46|1969.46|1989.46|1969.46|1988.89|1968.89|24
1639672330000|2021-12-16 16:32:10|1989.47|1969.47|1989.29|1969.29|1989.59|1969.59|1989.16|1969.16|23
1639672340000|2021-12-16 16:32:20|1989.24|1969.24|1988.74|1968.74|1989.24|1969.24|1988.6|1968.6|28
1639672350000|2021-12-16 16:32:30|1988.8|1968.8|1987.46|1967.46|1988.8|1968.8|1987.46|1967.46|21
1639672360000|2021-12-16 16:32:40|1987.34|1967.34|1987.25|1967.25|1987.43|1967.43|1986.82|1966.82|31
1639672370000|2021-12-16 16:32:50|1987.16|1967.16|1988.12|1968.12|1988.12|1968.12|1987.06|1967.06|22
1639672380000|2021-12-16 16:33:00|1988.24|1968.24|1988.36|1968.36|1988.46|1968.46|1988.12|1968.12|16
1639672390000|2021-12-16 16:33:10|1988.51|1968.51|1987.44|1967.44|1988.51|1968.51|1987.43|1967.43|31
1639672400000|2021-12-16 16:33:20|1987.18|1967.18|1986.72|1966.72|1987.18|1967.18|1986.54|1966.54|26
1639672410000|2021-12-16 16:33:30|1986.79|1966.79|1985.48|1965.48|1986.79|1966.79|1985.48|1965.48|23
1639672420000|2021-12-16 16:33:40|1985.47|1965.47|1985.09|1965.09|1985.67|1965.67|1985.09|1965.09|25
1639672430000|2021-12-16 16:33:50|1985.1|1965.1|1986.35|1966.35|1986.35|1966.35|1985.1|1965.1|32
1639672440000|2021-12-16 16:34:00|1986.31|1966.31|1987.67|1967.67|1987.67|1967.67|1986.11|1966.11|27
1639672450000|2021-12-16 16:34:10|1987.65|1967.65|1986.56|1966.56|1987.65|1967.65|1986.56|1966.56|17
1639672460000|2021-12-16 16:34:20|1986.69|1966.69|1986.39|1966.39|1986.89|1966.89|1986.39|1966.39|27
1639672470000|2021-12-16 16:34:30|1986.38|1966.38|1986.26|1966.26|1986.63|1966.63|1986.12|1966.12|32
1639672480000|2021-12-16 16:34:40|1986.31|1966.31|1986.32|1966.32|1986.85|1966.85|1986.06|1966.06|34
1639672490000|2021-12-16 16:34:50|1986.25|1966.25|1986.17|1966.17|1986.31|1966.31|1985.95|1965.95|21
1639672500000|2021-12-16 16:35:00|1986.13|1966.13|1986.83|1966.83|1986.83|1966.83|1986.13|1966.13|15
1639672510000|2021-12-16 16:35:10|1986.75|1966.75|1986.34|1966.34|1987.29|1967.29|1986.34|1966.34|24
1639672520000|2021-12-16 16:35:20|1986.25|1966.25|1986.35|1966.35|1986.37|1966.37|1986.22|1966.22|10
1639672530000|2021-12-16 16:35:30|1986.3|1966.3|1986.14|1966.14|1986.62|1966.62|1986.14|1966.14|19
1639672540000|2021-12-16 16:35:40|1986.16|1966.16|1985.33|1965.33|1986.18|1966.18|1985.33|1965.33|13
1639672550000|2021-12-16 16:35:50|1985.79|1965.79|1985.46|1965.46|1985.79|1965.79|1985.25|1965.25|25
1639672560000|2021-12-16 16:36:00|1985.48|1965.48|1985.52|1965.52|1985.71|1965.71|1985.34|1965.34|25
1639672570000|2021-12-16 16:36:10|1985.49|1965.49|1985.49|1965.49|1985.63|1965.63|1985.45|1965.45|24
1639672580000|2021-12-16 16:36:20|1985.48|1965.48|1984.26|1964.26|1985.56|1965.56|1984.06|1964.06|31
1639672590000|2021-12-16 16:36:30|1984.18|1964.18|1983.39|1963.39|1984.18|1964.18|1983.39|1963.39|30
1639672600000|2021-12-16 16:36:40|1983.35|1963.35|1983.08|1963.08|1983.46|1963.46|1983.07|1963.07|19
1639672610000|2021-12-16 16:36:50|1983.11|1963.11|1982.41|1962.41|1983.15|1963.15|1982.35|1962.35|33
1639672620000|2021-12-16 16:37:00|1982.38|1962.38|1982.98|1962.98|1983.06|1963.06|1982.35|1962.35|23
1639672630000|2021-12-16 16:37:10|1982.95|1962.95|1982.95|1962.95|1982.99|1962.99|1982.81|1962.81|7
1639672640000|2021-12-16 16:37:20|1982.98|1962.98|1983.19|1963.19|1983.24|1963.24|1982.78|1962.78|21
1639672650000|2021-12-16 16:37:30|1983.21|1963.21|1982.68|1962.68|1983.28|1963.28|1982.68|1962.68|32
1639672660000|2021-12-16 16:37:40|1982.76|1962.76|1981.88|1961.88|1982.84|1962.84|1981.88|1961.88|34
1639672670000|2021-12-16 16:37:50|1981.83|1961.83|1981.27|1961.27|1981.91|1961.91|1981.03|1961.03|36
1639672680000|2021-12-16 16:38:00|1981.25|1961.25|1981.17|1961.17|1981.53|1961.53|1981.11|1961.11|29
1639672690000|2021-12-16 16:38:10|1981.22|1961.22|1982.66|1962.66|1982.68|1962.68|1981.09|1961.09|23
1639672700000|2021-12-16 16:38:20|1982.99|1962.99|1982.15|1962.15|1982.99|1962.99|1982.15|1962.15|29
1639672710000|2021-12-16 16:38:30|1982.13|1962.13|1982.58|1962.58|1982.6|1962.6|1982.13|1962.13|17
1639672720000|2021-12-16 16:38:40|1982.77|1962.77|1981.72|1961.72|1982.78|1962.78|1981.55|1961.55|22
1639672730000|2021-12-16 16:38:50|1981.67|1961.67|1981.94|1961.94|1981.98|1961.98|1981.64|1961.64|26
1639672740000|2021-12-16 16:39:00|1981.81|1961.81|1982.28|1962.28|1982.4|1962.4|1981.81|1961.81|30
1639672750000|2021-12-16 16:39:10|1982.26|1962.26|1981.48|1961.48|1982.54|1962.54|1981.48|1961.48|34
1639672760000|2021-12-16 16:39:20|1981.51|1961.51|1982.36|1962.36|1982.36|1962.36|1981.5|1961.5|26
1639672770000|2021-12-16 16:39:30|1982.18|1962.18|1983.39|1963.39|1983.42|1963.42|1982.12|1962.12|32
1639672780000|2021-12-16 16:39:40|1983.23|1963.23|1981.42|1961.42|1983.41|1963.41|1981.2|1961.2|28
1639672790000|2021-12-16 16:39:50|1980.91|1960.91|1981.35|1961.35|1981.46|1961.46|1980.69|1960.69|30
1639672800000|2021-12-16 16:40:00|1981.34|1961.34|1980.97|1960.97|1981.34|1961.34|1980.89|1960.89|28
1639672810000|2021-12-16 16:40:10|1980.89|1960.89|1980.08|1960.08|1980.89|1960.89|1980.08|1960.08|22
1639672820000|2021-12-16 16:40:20|1980.06|1960.06|1980.8|1960.8|1980.86|1960.86|1980.06|1960.06|26
1639672830000|2021-12-16 16:40:30|1980.77|1960.77|1980.46|1960.46|1980.77|1960.77|1980.45|1960.45|18
1639672840000|2021-12-16 16:40:40|1980.48|1960.48|1980.74|1960.74|1981.03|1961.03|1980.48|1960.48|13
1639672850000|2021-12-16 16:40:50|1980.77|1960.77|1981.64|1961.64|1981.79|1961.79|1980.77|1960.77|22
1639672860000|2021-12-16 16:41:00|1981.61|1961.61|1981.8|1961.8|1981.8|1961.8|1981.09|1961.09|22
1639672870000|2021-12-16 16:41:10|1981.77|1961.77|1982.11|1962.11|1982.15|1962.15|1981.67|1961.67|28
1639672880000|2021-12-16 16:41:20|1982.06|1962.06|1978.29|1958.29|1982.24|1962.24|1978.29|1958.29|37
1639672890000|2021-12-16 16:41:30|1978.5|1958.5|1977.35|1957.35|1978.61|1958.61|1977.35|1957.35|36
1639672900000|2021-12-16 16:41:40|1977.34|1957.34|1977.14|1957.14|1977.37|1957.37|1976.99|1956.99|32
1639672910000|2021-12-16 16:41:50|1977.13|1957.13|1978.02|1958.02|1978.09|1958.09|1977.12|1957.12|26
1639672920000|2021-12-16 16:42:00|1978.01|1958.01|1978.65|1958.65|1978.76|1958.76|1977.93|1957.93|31
1639672930000|2021-12-16 16:42:10|1978.56|1958.56|1977.98|1957.98|1978.56|1958.56|1977.81|1957.81|22
1639672940000|2021-12-16 16:42:20|1978.31|1958.31|1979.18|1959.18|1979.18|1959.18|1977.97|1957.97|18
1639672950000|2021-12-16 16:42:30|1979.17|1959.17|1978.84|1958.84|1979.18|1959.18|1978.84|1958.84|30
1639672960000|2021-12-16 16:42:40|1979.04|1959.04|1979.68|1959.68|1979.75|1959.75|1978.95|1958.95|23
1639672970000|2021-12-16 16:42:50|1979.75|1959.75|1980.01|1960.01|1980.01|1960.01|1979.75|1959.75|7
1639672980000|2021-12-16 16:43:00|1980.02|1960.02|1980.72|1960.72|1980.87|1960.87|1979.77|1959.77|20
1639672990000|2021-12-16 16:43:10|1980.73|1960.73|1981.92|1961.92|1982.3|1962.3|1980.73|1960.73|30
1639673000000|2021-12-16 16:43:20|1981.88|1961.88|1981.45|1961.45|1982.01|1962.01|1981.3|1961.3|30
1639673010000|2021-12-16 16:43:30|1981.43|1961.43|1981.93|1961.93|1981.93|1961.93|1981.06|1961.06|22
1639673020000|2021-12-16 16:43:40|1981.98|1961.98|1981.49|1961.49|1982|1962|1981.22|1961.22|28
1639673030000|2021-12-16 16:43:50|1981.44|1961.44|1981.67|1961.67|1981.74|1961.74|1981.34|1961.34|20
1639673040000|2021-12-16 16:44:00|1981.66|1961.66|1981.13|1961.13|1981.66|1961.66|1981.03|1961.03|30
1639673050000|2021-12-16 16:44:10|1981.1|1961.1|1981.31|1961.31|1981.31|1961.31|1981|1961|27
1639673060000|2021-12-16 16:44:20|1981.37|1961.37|1982.83|1962.83|1982.83|1962.83|1981.37|1961.37|29
1639673070000|2021-12-16 16:44:30|1982.85|1962.85|1982.91|1962.91|1983.35|1963.35|1982.8|1962.8|26
1639673080000|2021-12-16 16:44:40|1983.13|1963.13|1983.27|1963.27|1983.41|1963.41|1983|1963|23
1639673090000|2021-12-16 16:44:50|1983.26|1963.26|1982.79|1962.79|1983.39|1963.39|1982.78|1962.78|24
1639673100000|2021-12-16 16:45:00|1982.82|1962.82|1983|1963|1983.12|1963.12|1982.82|1962.82|26
1639673110000|2021-12-16 16:45:10|1982.96|1962.96|1982.21|1962.21|1982.98|1962.98|1982.14|1962.14|28
1639673120000|2021-12-16 16:45:20|1982.2|1962.2|1981.47|1961.47|1982.36|1962.36|1981.25|1961.25|33
1639673130000|2021-12-16 16:45:30|1981.51|1961.51|1979.28|1959.28|1981.67|1961.67|1979.28|1959.28|21
1639673140000|2021-12-16 16:45:40|1979.31|1959.31|1978.53|1958.53|1979.31|1959.31|1978.53|1958.53|17
1639673150000|2021-12-16 16:45:50|1978.55|1958.55|1978.64|1958.64|1978.69|1958.69|1978.02|1958.02|32
1639673160000|2021-12-16 16:46:00|1978.6|1958.6|1979.94|1959.94|1979.94|1959.94|1978.52|1958.52|26
1639673170000|2021-12-16 16:46:10|1980.26|1960.26|1981.99|1961.99|1981.99|1961.99|1980.26|1960.26|32
1639673180000|2021-12-16 16:46:20|1982.01|1962.01|1983.5|1963.5|1983.53|1963.53|1982.01|1962.01|27
1639673190000|2021-12-16 16:46:30|1983.48|1963.48|1983.5|1963.5|1983.59|1963.59|1983.47|1963.47|13
1639673200000|2021-12-16 16:46:40|1983.48|1963.48|1983.63|1963.63|1983.63|1963.63|1983.41|1963.41|16
1639673210000|2021-12-16 16:46:50|1983.62|1963.62|1984.79|1964.79|1984.82|1964.82|1983.61|1963.61|16
1639673220000|2021-12-16 16:47:00|1984.84|1964.84|1984.66|1964.66|1984.84|1964.84|1984.55|1964.55|7
1639673230000|2021-12-16 16:47:10|1984.67|1964.67|1986.3|1966.3|1986.3|1966.3|1984.55|1964.55|26
1639673240000|2021-12-16 16:47:20|1986.33|1966.33|1986.66|1966.66|1986.72|1966.72|1986.29|1966.29|20
1639673250000|2021-12-16 16:47:30|1986.75|1966.75|1986.8|1966.8|1987.41|1967.41|1986.68|1966.68|28
1639673260000|2021-12-16 16:47:40|1986.82|1966.82|1988|1968|1988.06|1968.06|1986.79|1966.79|29
1639673270000|2021-12-16 16:47:50|1987.97|1967.97|1986.32|1966.32|1988.05|1968.05|1986.25|1966.25|34
1639673280000|2021-12-16 16:48:00|1986.25|1966.25|1985.59|1965.59|1986.64|1966.64|1985.57|1965.57|32
1639673290000|2021-12-16 16:48:10|1985.61|1965.61|1986.31|1966.31|1986.37|1966.37|1985.58|1965.58|35
1639673300000|2021-12-16 16:48:20|1986.29|1966.29|1986.56|1966.56|1986.61|1966.61|1986.16|1966.16|34
1639673310000|2021-12-16 16:48:30|1986.57|1966.57|1986.83|1966.83|1987|1967|1986.37|1966.37|24
1639673320000|2021-12-16 16:48:40|1986.82|1966.82|1984.53|1964.53|1986.82|1966.82|1984.44|1964.44|38
1639673330000|2021-12-16 16:48:50|1984.27|1964.27|1984.08|1964.08|1984.33|1964.33|1983.5|1963.5|32
1639673340000|2021-12-16 16:49:00|1984.06|1964.06|1983.04|1963.04|1984.06|1964.06|1982.93|1962.93|35
1639673350000|2021-12-16 16:49:10|1983.01|1963.01|1982.25|1962.25|1983.02|1963.02|1981.6|1961.6|36
1639673360000|2021-12-16 16:49:20|1982.23|1962.23|1982.64|1962.64|1982.87|1962.87|1982.23|1962.23|24
1639673370000|2021-12-16 16:49:30|1982.65|1962.65|1982.5|1962.5|1982.65|1962.65|1982.37|1962.37|29
1639673380000|2021-12-16 16:49:40|1982.46|1962.46|1982.91|1962.91|1983|1963|1982.4|1962.4|23
1639673390000|2021-12-16 16:49:50|1982.9|1962.9|1982.42|1962.42|1982.96|1962.96|1982.42|1962.42|27
1639673400000|2021-12-16 16:50:00|1982.77|1962.77|1982.96|1962.96|1983.01|1963.01|1982.35|1962.35|31
1639673410000|2021-12-16 16:50:10|1983.02|1963.02|1982.62|1962.62|1983.38|1963.38|1982.62|1962.62|32
1639673420000|2021-12-16 16:50:20|1983.05|1963.05|1982.62|1962.62|1983.05|1963.05|1982.36|1962.36|31
1639673430000|2021-12-16 16:50:30|1982.65|1962.65|1982.6|1962.6|1983.11|1963.11|1982.6|1962.6|21
1639673440000|2021-12-16 16:50:40|1982.58|1962.58|1982|1962|1982.58|1962.58|1981.77|1961.77|30
1639673450000|2021-12-16 16:50:50|1981.6|1961.6|1981.37|1961.37|1981.6|1961.6|1981.27|1961.27|28
1639673460000|2021-12-16 16:51:00|1981.44|1961.44|1981.42|1961.42|1981.44|1961.44|1981.21|1961.21|22
1639673470000|2021-12-16 16:51:10|1981.81|1961.81|1982.39|1962.39|1982.39|1962.39|1981.52|1961.52|14
1639673480000|2021-12-16 16:51:20|1982.24|1962.24|1982.94|1962.94|1982.94|1962.94|1982.16|1962.16|17
1639673490000|2021-12-16 16:51:30|1983.16|1963.16|1983.49|1963.49|1983.68|1963.68|1983.16|1963.16|10
1639673500000|2021-12-16 16:51:40|1983.48|1963.48|1983.33|1963.33|1983.49|1963.49|1982.98|1962.98|37
1639673510000|2021-12-16 16:51:50|1983.36|1963.36|1983.64|1963.64|1983.68|1963.68|1983.35|1963.35|18
1639673520000|2021-12-16 16:52:00|1983.62|1963.62|1983.09|1963.09|1983.62|1963.62|1982.64|1962.64|28
1639673530000|2021-12-16 16:52:10|1983.1|1963.1|1982.96|1962.96|1983.1|1963.1|1982.89|1962.89|29
1639673540000|2021-12-16 16:52:20|1982.97|1962.97|1982.78|1962.78|1983.09|1963.09|1982.71|1962.71|29
1639673550000|2021-12-16 16:52:30|1982.8|1962.8|1982.8|1962.8|1982.93|1962.93|1982.66|1962.66|30
1639673560000|2021-12-16 16:52:40|1982.64|1962.64|1982.06|1962.06|1982.65|1962.65|1981.99|1961.99|16
1639673570000|2021-12-16 16:52:50|1982.09|1962.09|1981.51|1961.51|1982.12|1962.12|1981.49|1961.49|28
1639673580000|2021-12-16 16:53:00|1981.63|1961.63|1981.92|1961.92|1981.92|1961.92|1981.5|1961.5|25
1639673590000|2021-12-16 16:53:10|1981.93|1961.93|1982.38|1962.38|1982.42|1962.42|1981.88|1961.88|23
1639673600000|2021-12-16 16:53:20|1982.34|1962.34|1982|1962|1982.43|1962.43|1981.87|1961.87|28
1639673610000|2021-12-16 16:53:30|1982.01|1962.01|1981.69|1961.69|1982.04|1962.04|1981.59|1961.59|23
1639673620000|2021-12-16 16:53:40|1981.7|1961.7|1981.68|1961.68|1981.74|1961.74|1981.65|1961.65|24
1639673630000|2021-12-16 16:53:50|1981.66|1961.66|1981.63|1961.63|1981.75|1961.75|1981.63|1961.63|23
1639673640000|2021-12-16 16:54:00|1981.67|1961.67|1981.65|1961.65|1981.98|1961.98|1981.62|1961.62|25
1639673650000|2021-12-16 16:54:10|1981.73|1961.73|1981.62|1961.62|1981.87|1961.87|1981.55|1961.55|28
1639673660000|2021-12-16 16:54:20|1981.5|1961.5|1980.65|1960.65|1981.54|1961.54|1980.65|1960.65|21
1639673670000|2021-12-16 16:54:30|1980.54|1960.54|1980.82|1960.82|1980.87|1960.87|1980.27|1960.27|33
1639673680000|2021-12-16 16:54:40|1980.78|1960.78|1980.92|1960.92|1981.12|1961.12|1980.78|1960.78|17
1639673690000|2021-12-16 16:54:50|1980.87|1960.87|1980.86|1960.86|1980.9|1960.9|1980.63|1960.63|29
1639673700000|2021-12-16 16:55:00|1980.91|1960.91|1980.5|1960.5|1981.07|1961.07|1980.5|1960.5|21
1639673710000|2021-12-16 16:55:10|1980.69|1960.69|1981.02|1961.02|1981.02|1961.02|1980.53|1960.53|24
1639673720000|2021-12-16 16:55:20|1981.04|1961.04|1981.54|1961.54|1981.59|1961.59|1980.94|1960.94|31
1639673730000|2021-12-16 16:55:30|1981.52|1961.52|1981.71|1961.71|1981.73|1961.73|1981.52|1961.52|18
1639673740000|2021-12-16 16:55:40|1981.74|1961.74|1984.83|1964.83|1984.83|1964.83|1981.69|1961.69|27
1639673750000|2021-12-16 16:55:50|1984.71|1964.71|1982.1|1962.1|1984.72|1964.72|1981.97|1961.97|36
1639673760000|2021-12-16 16:56:00|1982.35|1962.35|1982.48|1962.48|1982.5|1962.5|1982.13|1962.13|25
1639673770000|2021-12-16 16:56:10|1982.49|1962.49|1983.58|1963.58|1983.7|1963.7|1982.48|1962.48|33
1639673780000|2021-12-16 16:56:20|1983.76|1963.76|1982.25|1962.25|1984.31|1964.31|1982.25|1962.25|33
1639673790000|2021-12-16 16:56:30|1982.23|1962.23|1981.88|1961.88|1982.62|1962.62|1981.77|1961.77|30
1639673800000|2021-12-16 16:56:40|1981.89|1961.89|1980.42|1960.42|1982.16|1962.16|1980.42|1960.42|29
1639673810000|2021-12-16 16:56:50|1980.07|1960.07|1979.92|1959.92|1980.37|1960.37|1979.61|1959.61|31
1639673820000|2021-12-16 16:57:00|1980.03|1960.03|1980.01|1960.01|1980.18|1960.18|1979.9|1959.9|13
1639673830000|2021-12-16 16:57:10|1979.99|1959.99|1978.77|1958.77|1979.99|1959.99|1978.53|1958.53|17
1639673840000|2021-12-16 16:57:20|1978.8|1958.8|1978.93|1958.93|1979.09|1959.09|1978.66|1958.66|20
1639673850000|2021-12-16 16:57:30|1978.89|1958.89|1978.85|1958.85|1979.28|1959.28|1978.61|1958.61|19
1639673860000|2021-12-16 16:57:40|1978.75|1958.75|1978.09|1958.09|1978.77|1958.77|1978.07|1958.07|25
1639673870000|2021-12-16 16:57:50|1978.32|1958.32|1978.4|1958.4|1978.52|1958.52|1978.16|1958.16|35
1639673880000|2021-12-16 16:58:00|1978.14|1958.14|1978.07|1958.07|1978.37|1958.37|1978.07|1958.07|12
1639673890000|2021-12-16 16:58:10|1978.01|1958.01|1978.01|1958.01|1978.47|1958.47|1978.01|1958.01|8
1639673900000|2021-12-16 16:58:20|1978.27|1958.27|1978.13|1958.13|1978.27|1958.27|1978.01|1958.01|6
1639673910000|2021-12-16 16:58:30|1977.78|1957.78|1977.01|1957.01|1977.93|1957.93|1977|1957|24
1639673920000|2021-12-16 16:58:40|1977.03|1957.03|1975.96|1955.96|1977.1|1957.1|1975.85|1955.85|25
1639673930000|2021-12-16 16:58:50|1976.01|1956.01|1976.75|1956.75|1976.75|1956.75|1976.01|1956.01|15
1639673940000|2021-12-16 16:59:00|1976.82|1956.82|1974.94|1954.94|1976.82|1956.82|1974.94|1954.94|28
1639673950000|2021-12-16 16:59:10|1974.87|1954.87|1975.09|1955.09|1975.17|1955.17|1974.84|1954.84|30
1639673960000|2021-12-16 16:59:20|1975.1|1955.1|1975.78|1955.78|1975.78|1955.78|1975.07|1955.07|14
1639673970000|2021-12-16 16:59:30|1975.62|1955.62|1974.65|1954.65|1975.62|1955.62|1974.62|1954.62|17
1639673980000|2021-12-16 16:59:40|1974.86|1954.86|1975.49|1955.49|1975.55|1955.55|1974.86|1954.86|31
1639673990000|2021-12-16 16:59:50|1975.48|1955.48|1975.6|1955.6|1975.64|1955.64|1975.37|1955.37|24
1639674000000|2021-12-16 17:00:00|1975.62|1955.62|1974.93|1954.93|1975.63|1955.63|1974.93|1954.93|34
1639674010000|2021-12-16 17:00:10|1974.89|1954.89|1973.79|1953.79|1975.2|1955.2|1973.63|1953.63|33
1639674020000|2021-12-16 17:00:20|1974.03|1954.03|1974.5|1954.5|1974.57|1954.57|1974|1954|24
1639674030000|2021-12-16 17:00:30|1974.48|1954.48|1974.52|1954.52|1974.57|1954.57|1974.15|1954.15|27
1639674040000|2021-12-16 17:00:40|1974.53|1954.53|1974.56|1954.56|1974.73|1954.73|1974.42|1954.42|30
1639674050000|2021-12-16 17:00:50|1974.58|1954.58|1975.03|1955.03|1975.08|1955.08|1974.48|1954.48|27
1639674060000|2021-12-16 17:01:00|1974.98|1954.98|1976.04|1956.04|1976.56|1956.56|1974.8|1954.8|28
1639674070000|2021-12-16 17:01:10|1976.09|1956.09|1976.1|1956.1|1976.27|1956.27|1976.03|1956.03|17
1639674080000|2021-12-16 17:01:20|1976|1956|1976.47|1956.47|1976.6|1956.6|1976|1956|6
1639674090000|2021-12-16 17:01:30|1976.28|1956.28|1975.34|1955.34|1976.28|1956.28|1975.3|1955.3|25
1639674100000|2021-12-16 17:01:40|1975.46|1955.46|1974.56|1954.56|1975.46|1955.46|1974.53|1954.53|27
1639674110000|2021-12-16 17:01:50|1974.34|1954.34|1974.36|1954.36|1974.82|1954.82|1973.92|1953.92|28
1639674120000|2021-12-16 17:02:00|1973.72|1953.72|1973.79|1953.79|1974.36|1954.36|1973.7|1953.7|20
1639674130000|2021-12-16 17:02:10|1973.43|1953.43|1973.4|1953.4|1973.7|1953.7|1973.39|1953.39|12
1639674140000|2021-12-16 17:02:20|1973.45|1953.45|1973.29|1953.29|1973.45|1953.45|1973.29|1953.29|3
1639674150000|2021-12-16 17:02:30|1973.31|1953.31|1972.79|1952.79|1973.43|1953.43|1972.79|1952.79|12
1639674160000|2021-12-16 17:02:40|1972.85|1952.85|1971.73|1951.73|1972.86|1952.86|1971.73|1951.73|9
1639674170000|2021-12-16 17:02:50|1971.62|1951.62|1971.87|1951.87|1972.01|1952.01|1971.37|1951.37|15
1639674180000|2021-12-16 17:03:00|1972.08|1952.08|1971.96|1951.96|1972.68|1952.68|1971.8|1951.8|30
1639674190000|2021-12-16 17:03:10|1971.71|1951.71|1970.06|1950.06|1971.71|1951.71|1970.06|1950.06|25
1639674200000|2021-12-16 17:03:20|1970.11|1950.11|1970.33|1950.33|1970.33|1950.33|1970.04|1950.04|5
1639674210000|2021-12-16 17:03:30|1970.32|1950.32|1970.66|1950.66|1970.81|1950.81|1970.32|1950.32|19
1639674220000|2021-12-16 17:03:40|1970.6|1950.6|1970.57|1950.57|1970.79|1950.79|1970.36|1950.36|12
1639674230000|2021-12-16 17:03:50|1970.83|1950.83|1970.74|1950.74|1970.88|1950.88|1970.58|1950.58|22
1639674240000|2021-12-16 17:04:00|1970.79|1950.79|1970.82|1950.82|1970.86|1950.86|1970.72|1950.72|15
1639674250000|2021-12-16 17:04:10|1970.35|1950.35|1970.34|1950.34|1970.37|1950.37|1970.16|1950.16|9
1639674260000|2021-12-16 17:04:20|1970.76|1950.76|1970.36|1950.36|1970.97|1950.97|1970.34|1950.34|12
1639674270000|2021-12-16 17:04:30|1970.21|1950.21|1968.98|1948.98|1970.34|1950.34|1968.57|1948.57|25
1639674280000|2021-12-16 17:04:40|1968.75|1948.75|1969.36|1949.36|1969.58|1949.58|1968.75|1948.75|15
1639674290000|2021-12-16 17:04:50|1969.55|1949.55|1970.3|1950.3|1970.34|1950.34|1969.55|1949.55|14
1639674300000|2021-12-16 17:05:00|1970.32|1950.32|1970.92|1950.92|1971.66|1951.66|1970.32|1950.32|32
1639674310000|2021-12-16 17:05:10|1970.88|1950.88|1967.98|1947.98|1970.88|1950.88|1967.92|1947.92|26
1639674320000|2021-12-16 17:05:20|1967.94|1947.94|1967.91|1947.91|1967.98|1947.98|1967.74|1947.74|13
1639674330000|2021-12-16 17:05:30|1967.86|1947.86|1967.75|1947.75|1968.03|1948.03|1967.65|1947.65|16
1639674340000|2021-12-16 17:05:40|1967.71|1947.71|1967.98|1947.98|1968.05|1948.05|1967.56|1947.56|32
1639674350000|2021-12-16 17:05:50|1967.95|1947.95|1967.75|1947.75|1968.09|1948.09|1967.75|1947.75|16
1639674360000|2021-12-16 17:06:00|1967.76|1947.76|1967.86|1947.86|1967.92|1947.92|1967.72|1947.72|14
1639674370000|2021-12-16 17:06:10|1967.93|1947.93|1967.27|1947.27|1968.11|1948.11|1967.23|1947.23|29
1639674380000|2021-12-16 17:06:20|1967.41|1947.41|1967.93|1947.93|1968.03|1948.03|1967.29|1947.29|16
1639674390000|2021-12-16 17:06:30|1967.9|1947.9|1967.69|1947.69|1967.92|1947.92|1967.69|1947.69|28
1639674400000|2021-12-16 17:06:40|1967.82|1947.82|1966.7|1946.7|1967.88|1947.88|1966.7|1946.7|23
1639674410000|2021-12-16 17:06:50|1966.53|1946.53|1966.52|1946.52|1966.85|1946.85|1966.52|1946.52|5
1639674420000|2021-12-16 17:07:00|1966.62|1946.62|1965.59|1945.59|1966.62|1946.62|1965.59|1945.59|12
1639674430000|2021-12-16 17:07:10|1965.18|1945.18|1965.3|1945.3|1965.49|1945.49|1965.18|1945.18|11
1639674440000|2021-12-16 17:07:20|1965.34|1945.34|1965.57|1945.57|1965.57|1945.57|1965.21|1945.21|4
1639674450000|2021-12-16 17:07:30|1965.17|1945.17|1962.14|1942.14|1965.34|1945.34|1962.14|1942.14|25
1639674460000|2021-12-16 17:07:40|1962.3|1942.3|1961.94|1941.94|1962.3|1942.3|1961.31|1941.31|24
1639674470000|2021-12-16 17:07:50|1961.96|1941.96|1962.26|1942.26|1962.63|1942.63|1961.8|1941.8|23
1639674480000|2021-12-16 17:08:00|1962.31|1942.31|1961.97|1941.97|1962.41|1942.41|1961.93|1941.93|13
1639674490000|2021-12-16 17:08:10|1961.99|1941.99|1962.01|1942.01|1962.06|1942.06|1961.85|1941.85|14
1639674500000|2021-12-16 17:08:20|1961.94|1941.94|1962.05|1942.05|1962.22|1942.22|1961.67|1941.67|19
1639674510000|2021-12-16 17:08:30|1961.98|1941.98|1961.23|1941.23|1962.11|1942.11|1961.1|1941.1|26
1639674520000|2021-12-16 17:08:40|1961.33|1941.33|1958.93|1938.93|1961.38|1941.38|1958.93|1938.93|36
1639674530000|2021-12-16 17:08:50|1958.87|1938.87|1958.93|1938.93|1958.93|1938.93|1958.18|1938.18|36
1639674540000|2021-12-16 17:09:00|1958.97|1938.97|1958.69|1938.69|1960.13|1940.13|1958.69|1938.69|27
1639674550000|2021-12-16 17:09:10|1958.65|1938.65|1958.21|1938.21|1958.86|1938.86|1958.1|1938.1|26
1639674560000|2021-12-16 17:09:20|1958.55|1938.55|1957.45|1937.45|1958.55|1938.55|1957.07|1937.07|27
1639674570000|2021-12-16 17:09:30|1957.43|1937.43|1955.89|1935.89|1957.43|1937.43|1955.89|1935.89|21
1639674580000|2021-12-16 17:09:40|1955.84|1935.84|1954.44|1934.44|1956.09|1936.09|1954.33|1934.33|22
1639674590000|2021-12-16 17:09:50|1954.42|1934.42|1954.45|1934.45|1954.59|1934.59|1954.23|1934.23|27
1639674600000|2021-12-16 17:10:00|1954.42|1934.42|1955.44|1935.44|1955.78|1935.78|1954.38|1934.38|27
1639674610000|2021-12-16 17:10:10|1955.43|1935.43|1955.76|1935.76|1955.76|1935.76|1955.35|1935.35|27
1639674620000|2021-12-16 17:10:20|1955.75|1935.75|1955.58|1935.58|1956.07|1936.07|1955.58|1935.58|32
1639674630000|2021-12-16 17:10:30|1955.49|1935.49|1955.29|1935.29|1955.89|1935.89|1954.96|1934.96|25
1639674640000|2021-12-16 17:10:40|1955.26|1935.26|1955.35|1935.35|1955.54|1935.54|1955.19|1935.19|14
1639674650000|2021-12-16 17:10:50|1955.01|1935.01|1955.7|1935.7|1955.76|1935.76|1955.01|1935.01|23
1639674660000|2021-12-16 17:11:00|1955.5|1935.5|1955.16|1935.16|1955.77|1935.77|1955.16|1935.16|18
1639674670000|2021-12-16 17:11:10|1955.06|1935.06|1957.83|1937.83|1957.84|1937.84|1955.06|1935.06|26
1639674680000|2021-12-16 17:11:20|1957.77|1937.77|1957.5|1937.5|1957.81|1937.81|1956.97|1936.97|32
1639674690000|2021-12-16 17:11:30|1957.53|1937.53|1959.45|1939.45|1959.45|1939.45|1957.51|1937.51|30
1639674700000|2021-12-16 17:11:40|1959.42|1939.42|1959.46|1939.46|1959.49|1939.49|1958.59|1938.59|14
1639674710000|2021-12-16 17:11:50|1959.45|1939.45|1960.47|1940.47|1960.6|1940.6|1959.45|1939.45|29
1639674720000|2021-12-16 17:12:00|1960.58|1940.58|1959.45|1939.45|1960.58|1940.58|1959.18|1939.18|28
1639674730000|2021-12-16 17:12:10|1959.28|1939.28|1960.73|1940.73|1960.73|1940.73|1959.27|1939.27|25
1639674740000|2021-12-16 17:12:20|1960.72|1940.72|1962.28|1942.28|1962.75|1942.75|1960.65|1940.65|33
1639674750000|2021-12-16 17:12:30|1962.27|1942.27|1962.92|1942.92|1963.23|1943.23|1962.27|1942.27|28
1639674760000|2021-12-16 17:12:40|1962.91|1942.91|1959.69|1939.69|1962.91|1942.91|1959.63|1939.63|27
1639674770000|2021-12-16 17:12:50|1959.63|1939.63|1959.41|1939.41|1959.8|1939.8|1959.36|1939.36|9
1639674780000|2021-12-16 17:13:00|1959.55|1939.55|1959.17|1939.17|1959.55|1939.55|1959.17|1939.17|5
1639674790000|2021-12-16 17:13:10|1959.47|1939.47|1957.13|1937.13|1959.47|1939.47|1957.13|1937.13|23
1639674800000|2021-12-16 17:13:20|1957.33|1937.33|1957.2|1937.2|1957.47|1937.47|1957.06|1937.06|17
1639674810000|2021-12-16 17:13:30|1957.35|1937.35|1956.32|1936.32|1957.35|1937.35|1955.95|1935.95|21
1639674820000|2021-12-16 17:13:40|1956.2|1936.2|1957.65|1937.65|1957.65|1937.65|1956.2|1936.2|17
1639674830000|2021-12-16 17:13:50|1957.62|1937.62|1958.4|1938.4|1958.4|1938.4|1957.49|1937.49|31
1639674840000|2021-12-16 17:14:00|1958.71|1938.71|1958.09|1938.09|1958.71|1938.71|1957.78|1937.78|31
1639674850000|2021-12-16 17:14:10|1957.93|1937.93|1958.6|1938.6|1958.6|1938.6|1957.93|1937.93|21
1639674860000|2021-12-16 17:14:20|1958.4|1938.4|1958.9|1938.9|1958.94|1938.94|1958.3|1938.3|17
1639674870000|2021-12-16 17:14:30|1958.94|1938.94|1960.91|1940.91|1961.1|1941.1|1958.94|1938.94|30
1639674880000|2021-12-16 17:14:40|1961.2|1941.2|1960.82|1940.82|1961.26|1941.26|1960.8|1940.8|22
1639674890000|2021-12-16 17:14:50|1960.72|1940.72|1959.91|1939.91|1961.17|1941.17|1959.91|1939.91|26
1639674900000|2021-12-16 17:15:00|1959.61|1939.61|1958.73|1938.73|1959.65|1939.65|1958.47|1938.47|29
1639674910000|2021-12-16 17:15:10|1958.75|1938.75|1957.94|1937.94|1958.86|1938.86|1957.94|1937.94|18
1639674920000|2021-12-16 17:15:20|1958.38|1938.38|1958.73|1938.73|1958.91|1938.91|1958.38|1938.38|26
1639674930000|2021-12-16 17:15:30|1958.74|1938.74|1958.65|1938.65|1959.12|1939.12|1958.61|1938.61|27
1639674940000|2021-12-16 17:15:40|1958.64|1938.64|1958.44|1938.44|1958.64|1938.64|1958.41|1938.41|9
1639674950000|2021-12-16 17:15:50|1958.42|1938.42|1958.33|1938.33|1958.42|1938.42|1958.27|1938.27|3
1639674960000|2021-12-16 17:16:00|1958.28|1938.28|1958.18|1938.18|1958.28|1938.28|1958.1|1938.1|6
1639674970000|2021-12-16 17:16:10|1958.15|1938.15|1958.28|1938.28|1958.28|1938.28|1958.1|1938.1|7
1639674980000|2021-12-16 17:16:20|1958.31|1938.31|1958.81|1938.81|1958.85|1938.85|1958.28|1938.28|29
1639674990000|2021-12-16 17:16:30|1958.91|1938.91|1958.97|1938.97|1958.98|1938.98|1958.73|1938.73|19
1639675000000|2021-12-16 17:16:40|1958.95|1938.95|1960.01|1940.01|1960.46|1940.46|1958.8|1938.8|27
1639675010000|2021-12-16 17:16:50|1959.98|1939.98|1960.52|1940.52|1960.54|1940.54|1959.96|1939.96|23
1639675020000|2021-12-16 17:17:00|1960.53|1940.53|1960.62|1940.62|1960.65|1940.65|1960.51|1940.51|26
1639675030000|2021-12-16 17:17:10|1960.64|1940.64|1961.13|1941.13|1961.3|1941.3|1960.6|1940.6|20
1639675040000|2021-12-16 17:17:20|1961.25|1941.25|1962.1|1942.1|1962.1|1942.1|1961.21|1941.21|21
1639675050000|2021-12-16 17:17:30|1962.08|1942.08|1961.84|1941.84|1962.57|1942.57|1961.78|1941.78|25
1639675060000|2021-12-16 17:17:40|1961.86|1941.86|1962.6|1942.6|1962.65|1942.65|1961.8|1941.8|30
1639675070000|2021-12-16 17:17:50|1962.48|1942.48|1962.16|1942.16|1962.49|1942.49|1961.83|1941.83|31
1639675080000|2021-12-16 17:18:00|1961.98|1941.98|1960.64|1940.64|1961.98|1941.98|1960.64|1940.64|21
1639675090000|2021-12-16 17:18:10|1960.71|1940.71|1961.69|1941.69|1961.75|1941.75|1960.55|1940.55|32
1639675100000|2021-12-16 17:18:20|1961.68|1941.68|1962.02|1942.02|1962.31|1942.31|1961.68|1941.68|28
1639675110000|2021-12-16 17:18:30|1962.08|1942.08|1961.14|1941.14|1962.15|1942.15|1961.02|1941.02|27
1639675120000|2021-12-16 17:18:40|1961.18|1941.18|1961.53|1941.53|1961.53|1941.53|1960.82|1940.82|29
1639675130000|2021-12-16 17:18:50|1961.8|1941.8|1961.22|1941.22|1961.84|1941.84|1961.21|1941.21|22
1639675140000|2021-12-16 17:19:00|1961.2|1941.2|1961.59|1941.59|1961.62|1941.62|1961.19|1941.19|26
1639675150000|2021-12-16 17:19:10|1961.7|1941.7|1961.7|1941.7|1961.8|1941.8|1961.7|1941.7|17
1639675160000|2021-12-16 17:19:20|1961.71|1941.71|1962.58|1942.58|1962.58|1942.58|1961.71|1941.71|22
1639675170000|2021-12-16 17:19:30|1962.56|1942.56|1962.83|1942.83|1963.33|1943.33|1962.56|1942.56|26
1639675180000|2021-12-16 17:19:40|1962.84|1942.84|1962.78|1942.78|1963.19|1943.19|1962.68|1942.68|19
1639675190000|2021-12-16 17:19:50|1962.73|1942.73|1962.51|1942.51|1962.76|1942.76|1961.79|1941.79|30
1639675200000|2021-12-16 17:20:00|1962.5|1942.5|1962.54|1942.54|1962.89|1942.89|1962.5|1942.5|28
1639675210000|2021-12-16 17:20:10|1962.55|1942.55|1962.67|1942.67|1962.98|1942.98|1962.49|1942.49|24
1639675220000|2021-12-16 17:20:20|1962.66|1942.66|1962.88|1942.88|1962.89|1942.89|1962.64|1942.64|20
1639675230000|2021-12-16 17:20:30|1962.87|1942.87|1963.13|1943.13|1963.26|1943.26|1962.72|1942.72|19
1639675240000|2021-12-16 17:20:40|1963.02|1943.02|1962.73|1942.73|1963.09|1943.09|1962.55|1942.55|14
1639675250000|2021-12-16 17:20:50|1962.76|1942.76|1963.9|1943.9|1963.9|1943.9|1962.67|1942.67|26
1639675260000|2021-12-16 17:21:00|1963.95|1943.95|1963.09|1943.09|1964.34|1944.34|1963.09|1943.09|29
1639675270000|2021-12-16 17:21:10|1963.16|1943.16|1962.54|1942.54|1963.29|1943.29|1962.54|1942.54|13
1639675280000|2021-12-16 17:21:20|1962.48|1942.48|1963|1943|1963|1943|1961.6|1941.6|20
1639675290000|2021-12-16 17:21:30|1962.77|1942.77|1962.93|1942.93|1963.08|1943.08|1962.77|1942.77|13
1639675300000|2021-12-16 17:21:40|1963|1943|1962.84|1942.84|1963.03|1943.03|1962.84|1942.84|5
1639675310000|2021-12-16 17:21:50|1962.82|1942.82|1963.36|1943.36|1963.41|1943.41|1962.8|1942.8|26
1639675320000|2021-12-16 17:22:00|1963.29|1943.29|1960.97|1940.97|1963.4|1943.4|1960.97|1940.97|29
1639675330000|2021-12-16 17:22:10|1961.18|1941.18|1960.98|1940.98|1961.84|1941.84|1960.92|1940.92|10
1639675340000|2021-12-16 17:22:20|1961.02|1941.02|1961.52|1941.52|1961.52|1941.52|1960.74|1940.74|10
1639675350000|2021-12-16 17:22:30|1961.53|1941.53|1962.35|1942.35|1962.35|1942.35|1961.53|1941.53|5
1639675360000|2021-12-16 17:22:40|1962.29|1942.29|1961.81|1941.81|1962.37|1942.37|1961.77|1941.77|20
1639675370000|2021-12-16 17:22:50|1961.8|1941.8|1961.9|1941.9|1962.15|1942.15|1961.78|1941.78|23
1639675380000|2021-12-16 17:23:00|1961.83|1941.83|1961.94|1941.94|1962.06|1942.06|1961.83|1941.83|23
1639675390000|2021-12-16 17:23:10|1961.93|1941.93|1961|1941|1962.05|1942.05|1961|1941|28
1639675400000|2021-12-16 17:23:20|1960.93|1940.93|1961.04|1941.04|1961.04|1941.04|1960.91|1940.91|10
1639675410000|2021-12-16 17:23:30|1960.95|1940.95|1961.02|1941.02|1961.11|1941.11|1960.95|1940.95|11
1639675420000|2021-12-16 17:23:40|1960.82|1940.82|1960.88|1940.88|1961|1941|1960.82|1940.82|7
1639675430000|2021-12-16 17:23:50|1961.05|1941.05|1960.2|1940.2|1961.05|1941.05|1960.2|1940.2|4
1639675440000|2021-12-16 17:24:00|1960.03|1940.03|1960.21|1940.21|1960.21|1940.21|1960.03|1940.03|4
1639675450000|2021-12-16 17:24:10|1960.24|1940.24|1960.14|1940.14|1960.24|1940.24|1960.14|1940.14|2
1639675460000|2021-12-16 17:24:20|1960.18|1940.18|1960.59|1940.59|1960.66|1940.66|1960.05|1940.05|19
1639675470000|2021-12-16 17:24:30|1960.82|1940.82|1961.41|1941.41|1961.53|1941.53|1960.55|1940.55|30
1639675480000|2021-12-16 17:24:40|1961.39|1941.39|1961.3|1941.3|1961.53|1941.53|1961.3|1941.3|16
1639675490000|2021-12-16 17:24:50|1961.18|1941.18|1959.23|1939.23|1961.28|1941.28|1959.23|1939.23|27
1639675500000|2021-12-16 17:25:00|1959.24|1939.24|1958.77|1938.77|1959.29|1939.29|1958.65|1938.65|27
1639675510000|2021-12-16 17:25:10|1958.81|1938.81|1957.61|1937.61|1958.82|1938.82|1957.55|1937.55|19
1639675520000|2021-12-16 17:25:20|1957.67|1937.67|1956|1936|1957.82|1937.82|1955.7|1935.7|26
1639675530000|2021-12-16 17:25:30|1955.99|1935.99|1955.27|1935.27|1956.11|1936.11|1955.06|1935.06|31
1639675540000|2021-12-16 17:25:40|1955.26|1935.26|1955.51|1935.51|1955.57|1935.57|1955.25|1935.25|29
1639675550000|2021-12-16 17:25:50|1955.48|1935.48|1954.67|1934.67|1955.48|1935.48|1954.67|1934.67|20
1639675560000|2021-12-16 17:26:00|1954.69|1934.69|1954.4|1934.4|1955.13|1935.13|1954.02|1934.02|24
1639675570000|2021-12-16 17:26:10|1954.44|1934.44|1954.32|1934.32|1954.67|1934.67|1954.19|1934.19|23
1639675580000|2021-12-16 17:26:20|1954.2|1934.2|1955.16|1935.16|1955.27|1935.27|1954.2|1934.2|10
1639675590000|2021-12-16 17:26:30|1955.78|1935.78|1955.55|1935.55|1955.78|1935.78|1955.49|1935.49|14
1639675600000|2021-12-16 17:26:40|1955.65|1935.65|1954.54|1934.54|1955.65|1935.65|1954.38|1934.38|18
1639675610000|2021-12-16 17:26:50|1954.58|1934.58|1954.18|1934.18|1954.58|1934.58|1954|1934|8
1639675620000|2021-12-16 17:27:00|1954.22|1934.22|1954.44|1934.44|1954.45|1934.45|1954.15|1934.15|20
1639675630000|2021-12-16 17:27:10|1954.48|1934.48|1954.71|1934.71|1954.8|1934.8|1954.17|1934.17|14
1639675640000|2021-12-16 17:27:20|1954.88|1934.88|1954.63|1934.63|1954.88|1934.88|1954.34|1934.34|14
1639675650000|2021-12-16 17:27:30|1954.36|1934.36|1953.74|1933.74|1954.89|1934.89|1953.64|1933.64|26
1639675660000|2021-12-16 17:27:40|1953.72|1933.72|1953.8|1933.8|1953.92|1933.92|1953.72|1933.72|17
1639675670000|2021-12-16 17:27:50|1953.72|1933.72|1953.77|1933.77|1953.89|1933.89|1953.64|1933.64|6
1639675680000|2021-12-16 17:28:00|1953.96|1933.96|1953.68|1933.68|1954|1934|1953.68|1933.68|10
1639675690000|2021-12-16 17:28:10|1953.71|1933.71|1953.54|1933.54|1953.71|1933.71|1953.54|1933.54|6
1639675700000|2021-12-16 17:28:20|1953.5|1933.5|1953.4|1933.4|1953.5|1933.5|1952.43|1932.43|23
1639675710000|2021-12-16 17:28:30|1953.53|1933.53|1953.27|1933.27|1953.53|1933.53|1953.18|1933.18|21
1639675720000|2021-12-16 17:28:40|1953.2|1933.2|1953.76|1933.76|1953.76|1933.76|1953.15|1933.15|26
1639675730000|2021-12-16 17:28:50|1953.7|1933.7|1954.38|1934.38|1954.38|1934.38|1953.69|1933.69|26
1639675740000|2021-12-16 17:29:00|1954.51|1934.51|1954.97|1934.97|1954.98|1934.98|1954.14|1934.14|25
1639675750000|2021-12-16 17:29:10|1954.87|1934.87|1956.07|1936.07|1956.25|1936.25|1954.83|1934.83|24
1639675760000|2021-12-16 17:29:20|1955.85|1935.85|1954.59|1934.59|1956.29|1936.29|1954.55|1934.55|15
1639675770000|2021-12-16 17:29:30|1954.67|1934.67|1953.74|1933.74|1954.67|1934.67|1953.74|1933.74|14
1639675780000|2021-12-16 17:29:40|1953.86|1933.86|1953.63|1933.63|1953.86|1933.86|1953.63|1933.63|2
1639675790000|2021-12-16 17:29:50|1953.49|1933.49|1953.22|1933.22|1953.49|1933.49|1953.12|1933.12|11
1639675800000|2021-12-16 17:30:00|1953.26|1933.26|1952.62|1932.62|1953.39|1933.39|1952.62|1932.62|18
1639675810000|2021-12-16 17:30:10|1952.8|1932.8|1953.5|1933.5|1953.5|1933.5|1952.76|1932.76|19
1639675820000|2021-12-16 17:30:20|1953.49|1933.49|1954.61|1934.61|1954.61|1934.61|1953.49|1933.49|26
1639675830000|2021-12-16 17:30:30|1954.63|1934.63|1955.44|1935.44|1955.44|1935.44|1954.63|1934.63|8
1639675840000|2021-12-16 17:30:40|1955.45|1935.45|1956.25|1936.25|1956.66|1936.66|1955.45|1935.45|20
1639675850000|2021-12-16 17:30:50|1956.26|1936.26|1957.8|1937.8|1957.8|1937.8|1956.26|1936.26|37
1639675860000|2021-12-16 17:31:00|1957.85|1937.85|1956.34|1936.34|1958.16|1938.16|1956.34|1936.34|33
1639675870000|2021-12-16 17:31:10|1956.26|1936.26|1955.86|1935.86|1956.33|1936.33|1955.72|1935.72|23
1639675880000|2021-12-16 17:31:20|1955.97|1935.97|1955.44|1935.44|1955.99|1935.99|1955.44|1935.44|13
1639675890000|2021-12-16 17:31:30|1955.42|1935.42|1955.61|1935.61|1955.67|1935.67|1955.39|1935.39|18
1639675900000|2021-12-16 17:31:40|1955.64|1935.64|1956.65|1936.65|1956.68|1936.68|1955.63|1935.63|17
1639675910000|2021-12-16 17:31:50|1956.64|1936.64|1957.45|1937.45|1957.47|1937.47|1956.57|1936.57|25
1639675920000|2021-12-16 17:32:00|1957.43|1937.43|1957.4|1937.4|1957.72|1937.72|1957.25|1937.25|29
1639675930000|2021-12-16 17:32:10|1957.37|1937.37|1957.31|1937.31|1957.48|1937.48|1956.8|1936.8|35
1639675940000|2021-12-16 17:32:20|1957.32|1937.32|1957.19|1937.19|1957.39|1937.39|1957.11|1937.11|23
1639675950000|2021-12-16 17:32:30|1957.22|1937.22|1957.72|1937.72|1957.72|1937.72|1956.97|1936.97|33
1639675960000|2021-12-16 17:32:40|1957.7|1937.7|1957.14|1937.14|1957.78|1937.78|1956.89|1936.89|25
1639675970000|2021-12-16 17:32:50|1957.11|1937.11|1956.87|1936.87|1957.17|1937.17|1956.86|1936.86|26
1639675980000|2021-12-16 17:33:00|1956.77|1936.77|1956.14|1936.14|1957.26|1937.26|1956.05|1936.05|32
1639675990000|2021-12-16 17:33:10|1956.17|1936.17|1955.94|1935.94|1956.28|1936.28|1955.75|1935.75|29
1639676000000|2021-12-16 17:33:20|1955.97|1935.97|1955.93|1935.93|1956.02|1936.02|1955.59|1935.59|27
1639676010000|2021-12-16 17:33:30|1955.96|1935.96|1955.82|1935.82|1956.26|1936.26|1955.75|1935.75|23
1639676020000|2021-12-16 17:33:40|1955.8|1935.8|1955.13|1935.13|1955.88|1935.88|1955.05|1935.05|31
1639676030000|2021-12-16 17:33:50|1955.3|1935.3|1955.65|1935.65|1955.7|1935.7|1955.08|1935.08|27
1639676040000|2021-12-16 17:34:00|1955.64|1935.64|1956.79|1936.79|1956.81|1936.81|1955.64|1935.64|27
1639676050000|2021-12-16 17:34:10|1956.78|1936.78|1956.74|1936.74|1956.82|1936.82|1956.62|1936.62|27
1639676060000|2021-12-16 17:34:20|1956.75|1936.75|1957.16|1937.16|1957.19|1937.19|1956.74|1936.74|21
1639676070000|2021-12-16 17:34:30|1957.14|1937.14|1956.55|1936.55|1957.24|1937.24|1956.5|1936.5|21
1639676080000|2021-12-16 17:34:40|1956.26|1936.26|1955.51|1935.51|1956.27|1936.27|1955.51|1935.51|16
1639676090000|2021-12-16 17:34:50|1955.52|1935.52|1956.12|1936.12|1956.14|1936.14|1955.36|1935.36|15
1639676100000|2021-12-16 17:35:00|1956.08|1936.08|1956.73|1936.73|1956.73|1936.73|1956|1936|28
1639676110000|2021-12-16 17:35:10|1956.56|1936.56|1957.19|1937.19|1957.19|1937.19|1956.55|1936.55|29
1639676120000|2021-12-16 17:35:20|1957.2|1937.2|1957.83|1937.83|1957.84|1937.84|1957.16|1937.16|28
1639676130000|2021-12-16 17:35:30|1957.69|1937.69|1957.17|1937.17|1957.72|1937.72|1957.17|1937.17|16
1639676140000|2021-12-16 17:35:40|1957.15|1937.15|1957.18|1937.18|1957.24|1937.24|1957.15|1937.15|13
1639676150000|2021-12-16 17:35:50|1957.13|1937.13|1957.42|1937.42|1957.42|1937.42|1957.13|1937.13|20
1639676160000|2021-12-16 17:36:00|1957.39|1937.39|1957.41|1937.41|1957.46|1937.46|1957.39|1937.39|16
1639676170000|2021-12-16 17:36:10|1957.53|1937.53|1957.2|1937.2|1957.53|1937.53|1957.18|1937.18|13
1639676180000|2021-12-16 17:36:20|1957.18|1937.18|1957.1|1937.1|1957.18|1937.18|1957.05|1937.05|5
1639676190000|2021-12-16 17:36:30|1957.37|1937.37|1956.29|1936.29|1957.55|1937.55|1956.29|1936.29|13
1639676210000|2021-12-16 17:36:50|1956.13|1936.13|1956.3|1936.3|1956.3|1936.3|1956.13|1936.13|7
1639676220000|2021-12-16 17:37:00|1956.24|1936.24|1956.15|1936.15|1956.31|1936.31|1956.05|1936.05|11
1639676230000|2021-12-16 17:37:10|1956.16|1936.16|1956.23|1936.23|1956.28|1936.28|1956.09|1936.09|7
1639676240000|2021-12-16 17:37:20|1955.61|1935.61|1954.6|1934.6|1955.61|1935.61|1954.42|1934.42|31
1639676250000|2021-12-16 17:37:30|1954.66|1934.66|1955.4|1935.4|1955.69|1935.69|1954.64|1934.64|26
1639676260000|2021-12-16 17:37:40|1955.3|1935.3|1954.81|1934.81|1955.3|1935.3|1954.67|1934.67|19
1639676270000|2021-12-16 17:37:50|1954.41|1934.41|1954.34|1934.34|1954.61|1934.61|1954.34|1934.34|18
1639676280000|2021-12-16 17:38:00|1954.36|1934.36|1955.2|1935.2|1955.2|1935.2|1954.36|1934.36|29
1639676290000|2021-12-16 17:38:10|1955.18|1935.18|1955.53|1935.53|1955.6|1935.6|1955.02|1935.02|28
1639676300000|2021-12-16 17:38:20|1955.54|1935.54|1954.95|1934.95|1955.89|1935.89|1954.95|1934.95|28
1639676310000|2021-12-16 17:38:30|1954.88|1934.88|1954.79|1934.79|1954.93|1934.93|1954.64|1934.64|22
1639676320000|2021-12-16 17:38:40|1954.8|1934.8|1954.16|1934.16|1954.84|1934.84|1953.87|1933.87|25
1639676330000|2021-12-16 17:38:50|1954.18|1934.18|1954.24|1934.24|1954.57|1934.57|1954.12|1934.12|27
1639676340000|2021-12-16 17:39:00|1954.21|1934.21|1953.35|1933.35|1954.24|1934.24|1953.35|1933.35|22
1639676350000|2021-12-16 17:39:10|1953.3|1933.3|1953.39|1933.39|1953.8|1933.8|1953.1|1933.1|26
1639676370000|2021-12-16 17:39:30|1953.32|1933.32|1952.68|1932.68|1953.37|1933.37|1952.63|1932.63|10
1639676380000|2021-12-16 17:39:40|1952.63|1932.63|1953.05|1933.05|1953.05|1933.05|1952.41|1932.41|15
1639676390000|2021-12-16 17:39:50|1952.96|1932.96|1953.06|1933.06|1953.59|1933.59|1952.78|1932.78|32
1639676400000|2021-12-16 17:40:00|1953.11|1933.11|1953.08|1933.08|1953.12|1933.12|1952.98|1932.98|26
1639676410000|2021-12-16 17:40:10|1953.04|1933.04|1953.1|1933.1|1953.12|1933.12|1952.97|1932.97|27
1639676420000|2021-12-16 17:40:20|1953.14|1933.14|1953.09|1933.09|1953.2|1933.2|1952.99|1932.99|28
1639676430000|2021-12-16 17:40:30|1953.11|1933.11|1952.57|1932.57|1953.11|1933.11|1952.57|1932.57|14
1639676440000|2021-12-16 17:40:40|1952.54|1932.54|1949.83|1929.83|1952.57|1932.57|1948.82|1928.82|17
1639676450000|2021-12-16 17:40:50|1949.16|1929.16|1948.83|1928.83|1949.19|1929.19|1947|1927|37
1639676460000|2021-12-16 17:41:00|1948.81|1928.81|1949.62|1929.62|1949.64|1929.64|1948.81|1928.81|24
1639676470000|2021-12-16 17:41:10|1949.63|1929.63|1949.36|1929.36|1949.73|1929.73|1949.21|1929.21|22
1639676480000|2021-12-16 17:41:20|1949.33|1929.33|1951.34|1931.34|1951.37|1931.37|1949.33|1929.33|28
1639676490000|2021-12-16 17:41:30|1951.3|1931.3|1951.61|1931.61|1952.2|1932.2|1951.3|1931.3|28
1639676500000|2021-12-16 17:41:40|1951.62|1931.62|1950.88|1930.88|1951.68|1931.68|1950.76|1930.76|32
1639676510000|2021-12-16 17:41:50|1950.9|1930.9|1950.13|1930.13|1950.95|1930.95|1949.83|1929.83|26
1639676520000|2021-12-16 17:42:00|1950.14|1930.14|1949.78|1929.78|1950.58|1930.58|1949.76|1929.76|29
1639676530000|2021-12-16 17:42:10|1949.8|1929.8|1950.64|1930.64|1950.83|1930.83|1949.71|1929.71|31
1639676540000|2021-12-16 17:42:20|1950.66|1930.66|1951.07|1931.07|1951.21|1931.21|1950.6|1930.6|31
1639676550000|2021-12-16 17:42:30|1951.09|1931.09|1951.19|1931.19|1951.25|1931.25|1950.95|1930.95|29
1639676560000|2021-12-16 17:42:40|1951.2|1931.2|1950.1|1930.1|1951.73|1931.73|1949.96|1929.96|26
1639676570000|2021-12-16 17:42:50|1950|1930|1950.77|1930.77|1950.77|1930.77|1949.55|1929.55|23
1639676580000|2021-12-16 17:43:00|1950.87|1930.87|1951.4|1931.4|1951.45|1931.45|1950.83|1930.83|21
1639676590000|2021-12-16 17:43:10|1951.38|1931.38|1950.67|1930.67|1951.38|1931.38|1950.52|1930.52|21
1639676600000|2021-12-16 17:43:20|1950.61|1930.61|1949.37|1929.37|1950.61|1930.61|1949.36|1929.36|20
1639676610000|2021-12-16 17:43:30|1949.38|1929.38|1948.66|1928.66|1949.38|1929.38|1948.46|1928.46|16
1639676620000|2021-12-16 17:43:40|1948.46|1928.46|1948.12|1928.12|1948.94|1928.94|1948.12|1928.12|11
1639676630000|2021-12-16 17:43:50|1948.01|1928.01|1948.14|1928.14|1948.25|1928.25|1948.01|1928.01|4
1639676640000|2021-12-16 17:44:00|1947.96|1927.96|1948.65|1928.65|1948.65|1928.65|1947.96|1927.96|14
1639676650000|2021-12-16 17:44:10|1948.64|1928.64|1950.06|1930.06|1950.08|1930.08|1948.6|1928.6|25
1639676660000|2021-12-16 17:44:20|1950.47|1930.47|1951|1931|1951|1931|1950.07|1930.07|19
1639676670000|2021-12-16 17:44:30|1951.4|1931.4|1951.47|1931.47|1952|1932|1951.4|1931.4|11
1639676680000|2021-12-16 17:44:40|1951.44|1931.44|1950.63|1930.63|1951.59|1931.59|1950.63|1930.63|29
1639676690000|2021-12-16 17:44:50|1950.64|1930.64|1949.11|1929.11|1950.9|1930.9|1949.04|1929.04|25
1639676700000|2021-12-16 17:45:00|1949.16|1929.16|1950.07|1930.07|1950.07|1930.07|1948.79|1928.79|35
1639676710000|2021-12-16 17:45:10|1950.04|1930.04|1951.51|1931.51|1951.61|1931.61|1950.04|1930.04|27
1639676720000|2021-12-16 17:45:20|1951.66|1931.66|1951.38|1931.38|1951.71|1931.71|1951.38|1931.38|11
1639676730000|2021-12-16 17:45:30|1951.26|1931.26|1951.52|1931.52|1951.52|1931.52|1951.26|1931.26|25
1639676740000|2021-12-16 17:45:40|1951.71|1931.71|1952.52|1932.52|1952.52|1932.52|1951.71|1931.71|11
1639676750000|2021-12-16 17:45:50|1952.49|1932.49|1952.65|1932.65|1952.65|1932.65|1952.37|1932.37|3
1639676760000|2021-12-16 17:46:00|1952.29|1932.29|1952.44|1932.44|1952.44|1932.44|1952.29|1932.29|2
1639676770000|2021-12-16 17:46:10|1952.53|1932.53|1952.69|1932.69|1952.99|1932.99|1952.41|1932.41|14
1639676780000|2021-12-16 17:46:20|1952.52|1932.52|1951.41|1931.41|1952.91|1932.91|1951.41|1931.41|17
1639676790000|2021-12-16 17:46:30|1951.6|1931.6|1951.44|1931.44|1951.6|1931.6|1951.44|1931.44|6
1639676800000|2021-12-16 17:46:40|1951.51|1931.51|1951.37|1931.37|1951.68|1931.68|1951.37|1931.37|9
1639676810000|2021-12-16 17:46:50|1951.54|1931.54|1949.27|1929.27|1951.54|1931.54|1949.27|1929.27|25
1639676820000|2021-12-16 17:47:00|1949.32|1929.32|1949.68|1929.68|1949.71|1929.71|1949.32|1929.32|17
1639676830000|2021-12-16 17:47:10|1949.75|1929.75|1950.02|1930.02|1950.57|1930.57|1949.75|1929.75|35
1639676840000|2021-12-16 17:47:20|1950.27|1930.27|1949.75|1929.75|1950.47|1930.47|1949.75|1929.75|25
1639676850000|2021-12-16 17:47:30|1949.82|1929.82|1949.17|1929.17|1949.96|1929.96|1949.17|1929.17|14
1639676860000|2021-12-16 17:47:40|1949.55|1929.55|1948.41|1928.41|1949.55|1929.55|1948.41|1928.41|3
1639676870000|2021-12-16 17:47:50|1948.62|1928.62|1947.84|1927.84|1948.62|1928.62|1947.69|1927.69|33
1639676880000|2021-12-16 17:48:00|1947.85|1927.85|1947.67|1927.67|1947.87|1927.87|1947.62|1927.62|22
1639676890000|2021-12-16 17:48:10|1947.66|1927.66|1947.5|1927.5|1947.68|1927.68|1947.44|1927.44|21
1639676900000|2021-12-16 17:48:20|1947.48|1927.48|1947.02|1927.02|1947.5|1927.5|1947|1927|30
1639676910000|2021-12-16 17:48:30|1947.07|1927.07|1947.47|1927.47|1947.58|1927.58|1947.07|1927.07|30
1639676920000|2021-12-16 17:48:40|1947.46|1927.46|1947.42|1927.42|1947.47|1927.47|1947.35|1927.35|22
1639676930000|2021-12-16 17:48:50|1947.41|1927.41|1947.71|1927.71|1947.75|1927.75|1947.41|1927.41|26
1639676940000|2021-12-16 17:49:00|1947.72|1927.72|1947.28|1927.28|1947.8|1927.8|1947.19|1927.19|24
1639676950000|2021-12-16 17:49:10|1947.38|1927.38|1947.79|1927.79|1947.94|1927.94|1947.38|1927.38|27
1639676960000|2021-12-16 17:49:20|1947.78|1927.78|1947.99|1927.99|1948.35|1928.35|1947.74|1927.74|30
1639676970000|2021-12-16 17:49:30|1948.24|1928.24|1948.45|1928.45|1948.48|1928.48|1948.2|1928.2|23
1639676980000|2021-12-16 17:49:40|1948.44|1928.44|1948.03|1928.03|1948.46|1928.46|1947.98|1927.98|22
1639676990000|2021-12-16 17:49:50|1947.99|1927.99|1947.32|1927.32|1948.06|1928.06|1947.1|1927.1|27
1639677000000|2021-12-16 17:50:00|1947.26|1927.26|1947.06|1927.06|1947.29|1927.29|1946.98|1926.98|21
1639677010000|2021-12-16 17:50:10|1947.09|1927.09|1948.92|1928.92|1948.98|1928.98|1946.93|1926.93|32
1639677020000|2021-12-16 17:50:20|1948.91|1928.91|1949.71|1929.71|1949.81|1929.81|1948.76|1928.76|35
1639677030000|2021-12-16 17:50:30|1949.66|1929.66|1949.97|1929.97|1950.4|1930.4|1949.61|1929.61|33
1639677040000|2021-12-16 17:50:40|1949.89|1929.89|1949.23|1929.23|1949.97|1929.97|1949.15|1929.15|12
1639677050000|2021-12-16 17:50:50|1949.17|1929.17|1949.26|1929.26|1949.34|1929.34|1949.16|1929.16|7
1639677060000|2021-12-16 17:51:00|1949.34|1929.34|1949.66|1929.66|1949.66|1929.66|1949.02|1929.02|19
1639677070000|2021-12-16 17:51:10|1949.64|1929.64|1950.14|1930.14|1950.15|1930.15|1949.63|1929.63|21
1639677080000|2021-12-16 17:51:20|1950.29|1930.29|1950.21|1930.21|1950.35|1930.35|1950.08|1930.08|30
1639677090000|2021-12-16 17:51:30|1950.23|1930.23|1950.8|1930.8|1951.07|1931.07|1950.18|1930.18|30
1639677100000|2021-12-16 17:51:40|1950.83|1930.83|1950.77|1930.77|1951.18|1931.18|1950.74|1930.74|23
1639677110000|2021-12-16 17:51:50|1950.79|1930.79|1951.64|1931.64|1951.67|1931.67|1950.79|1930.79|18
1639677120000|2021-12-16 17:52:00|1951.6|1931.6|1951.01|1931.01|1951.6|1931.6|1950.74|1930.74|26
1639677130000|2021-12-16 17:52:10|1950.96|1930.96|1948.88|1928.88|1950.96|1930.96|1948.88|1928.88|23
1639677140000|2021-12-16 17:52:20|1949.02|1929.02|1949.65|1929.65|1949.65|1929.65|1949.02|1929.02|24
1639677150000|2021-12-16 17:52:30|1949.64|1929.64|1949.9|1929.9|1950.82|1930.82|1949.64|1929.64|35
1639677160000|2021-12-16 17:52:40|1949.93|1929.93|1949|1929|1949.99|1929.99|1949|1929|19
1639677170000|2021-12-16 17:52:50|1949.1|1929.1|1949|1929|1949.1|1929.1|1949|1929|2
1639677180000|2021-12-16 17:53:00|1949.16|1929.16|1949|1929|1949.19|1929.19|1949|1929|4
1639677190000|2021-12-16 17:53:10|1949.18|1929.18|1949|1929|1949.19|1929.19|1949|1929|3
1639677200000|2021-12-16 17:53:20|1948.85|1928.85|1949.16|1929.16|1949.47|1929.47|1948.85|1928.85|16
1639677210000|2021-12-16 17:53:30|1949.15|1929.15|1949.63|1929.63|1949.82|1929.82|1949.12|1929.12|16
1639677220000|2021-12-16 17:53:40|1949.78|1929.78|1950.07|1930.07|1950.69|1930.69|1949.78|1929.78|32
1639677230000|2021-12-16 17:53:50|1950.2|1930.2|1949.36|1929.36|1950.32|1930.32|1949.05|1929.05|20
1639677240000|2021-12-16 17:54:00|1949.43|1929.43|1947.01|1927.01|1949.43|1929.43|1947.01|1927.01|18
1639677250000|2021-12-16 17:54:10|1947.02|1927.02|1946.95|1926.95|1947.68|1927.68|1946.73|1926.73|32
1639677260000|2021-12-16 17:54:20|1947.18|1927.18|1948.7|1928.7|1949.04|1929.04|1947.18|1927.18|30
1639677270000|2021-12-16 17:54:30|1948.63|1928.63|1949.62|1929.62|1949.75|1929.75|1948.57|1928.57|31
1639677280000|2021-12-16 17:54:40|1949.61|1929.61|1950.57|1930.57|1950.69|1930.69|1949.59|1929.59|29
1639677290000|2021-12-16 17:54:50|1950.86|1930.86|1952.45|1932.45|1952.51|1932.51|1950.86|1930.86|30
1639677300000|2021-12-16 17:55:00|1952.44|1932.44|1953.3|1933.3|1953.3|1933.3|1952.42|1932.42|16
1639677310000|2021-12-16 17:55:10|1953.28|1933.28|1954.1|1934.1|1954.4|1934.4|1953.28|1933.28|32
1639677320000|2021-12-16 17:55:20|1954.07|1934.07|1953.66|1933.66|1954.07|1934.07|1953.66|1933.66|28
1639677330000|2021-12-16 17:55:30|1953.5|1933.5|1953.27|1933.27|1953.51|1933.51|1953.14|1933.14|18
1639677340000|2021-12-16 17:55:40|1953.25|1933.25|1953.04|1933.04|1953.25|1933.25|1953.04|1933.04|2
1639677350000|2021-12-16 17:55:50|1953.01|1933.01|1954.04|1934.04|1954.04|1934.04|1952.86|1932.86|21
1639677360000|2021-12-16 17:56:00|1953.74|1933.74|1954.68|1934.68|1954.73|1934.73|1953.72|1933.72|28
1639677370000|2021-12-16 17:56:10|1954.69|1934.69|1953.49|1933.49|1954.84|1934.84|1953.28|1933.28|31
1639677380000|2021-12-16 17:56:20|1953.48|1933.48|1952.75|1932.75|1953.65|1933.65|1952.75|1932.75|21
1639677390000|2021-12-16 17:56:30|1952.57|1932.57|1950.97|1930.97|1952.57|1932.57|1950.62|1930.62|31
1639677400000|2021-12-16 17:56:40|1951.01|1931.01|1951.61|1931.61|1951.7|1931.7|1950.98|1930.98|26
1639677410000|2021-12-16 17:56:50|1951.7|1931.7|1952.12|1932.12|1952.12|1932.12|1951.58|1931.58|21
1639677420000|2021-12-16 17:57:00|1952.4|1932.4|1952.49|1932.49|1952.7|1932.7|1951.89|1931.89|31
1639677430000|2021-12-16 17:57:10|1952.5|1932.5|1951.85|1931.85|1952.5|1932.5|1951.85|1931.85|27
1639677440000|2021-12-16 17:57:20|1951.91|1931.91|1951.72|1931.72|1951.91|1931.91|1951.72|1931.72|16
1639677450000|2021-12-16 17:57:30|1951.85|1931.85|1951.7|1931.7|1951.93|1931.93|1951.65|1931.65|26
1639677460000|2021-12-16 17:57:40|1951.68|1931.68|1952.16|1932.16|1952.18|1932.18|1951.65|1931.65|19
1639677470000|2021-12-16 17:57:50|1952.19|1932.19|1950.75|1930.75|1952.19|1932.19|1950.61|1930.61|27
1639677480000|2021-12-16 17:58:00|1950.66|1930.66|1950.14|1930.14|1950.66|1930.66|1950.09|1930.09|30
1639677490000|2021-12-16 17:58:10|1950.52|1930.52|1951.55|1931.55|1951.62|1931.62|1950.42|1930.42|30
1639677500000|2021-12-16 17:58:20|1951.54|1931.54|1950.83|1930.83|1951.54|1931.54|1950.73|1930.73|30
1639677510000|2021-12-16 17:58:30|1950.82|1930.82|1949.35|1929.35|1950.9|1930.9|1949.35|1929.35|22
1639677520000|2021-12-16 17:58:40|1949.38|1929.38|1950.2|1930.2|1950.24|1930.24|1949.38|1929.38|35
1639677530000|2021-12-16 17:58:50|1950.19|1930.19|1950.99|1930.99|1951.03|1931.03|1950.13|1930.13|24
1639677540000|2021-12-16 17:59:00|1951|1931|1951.21|1931.21|1951.46|1931.46|1951|1931|32
1639677550000|2021-12-16 17:59:10|1951.22|1931.22|1950.42|1930.42|1951.44|1931.44|1950.28|1930.28|28
1639677560000|2021-12-16 17:59:20|1950.44|1930.44|1949.81|1929.81|1950.45|1930.45|1949.16|1929.16|31
1639677570000|2021-12-16 17:59:30|1949.73|1929.73|1950.2|1930.2|1950.2|1930.2|1949.68|1929.68|30
1639677580000|2021-12-16 17:59:40|1950.55|1930.55|1949.83|1929.83|1950.58|1930.58|1949.72|1929.72|33
1639677590000|2021-12-16 17:59:50|1949.84|1929.84|1949.57|1929.57|1949.96|1929.96|1949.57|1929.57|27
1639677600000|2021-12-16 18:00:00|1949.37|1929.37|1947.21|1927.21|1949.39|1929.39|1947.11|1927.11|34
1639677610000|2021-12-16 18:00:10|1947.13|1927.13|1947.26|1927.26|1947.5|1927.5|1946.86|1926.86|25
1639677620000|2021-12-16 18:00:20|1947.37|1927.37|1948.4|1928.4|1948.4|1928.4|1947.37|1927.37|26
1639677630000|2021-12-16 18:00:30|1948.39|1928.39|1950.93|1930.93|1950.93|1930.93|1948.36|1928.36|29
1639677640000|2021-12-16 18:00:40|1951.3|1931.3|1950.97|1930.97|1951.33|1931.33|1950.19|1930.19|30
1639677650000|2021-12-16 18:00:50|1950.92|1930.92|1951.01|1931.01|1951.06|1931.06|1950.86|1930.86|26
1639677660000|2021-12-16 18:01:00|1951.05|1931.05|1950.92|1930.92|1951.05|1931.05|1950.39|1930.39|30
1639677670000|2021-12-16 18:01:10|1950.91|1930.91|1951.97|1931.97|1952.16|1932.16|1950.88|1930.88|34
1639677680000|2021-12-16 18:01:20|1952.02|1932.02|1952.36|1932.36|1952.36|1932.36|1951.9|1931.9|26
1639677690000|2021-12-16 18:01:30|1952.34|1932.34|1952.55|1932.55|1952.55|1932.55|1952.34|1932.34|5
1639677700000|2021-12-16 18:01:40|1952.73|1932.73|1953.5|1933.5|1953.69|1933.69|1952.71|1932.71|8
1639677710000|2021-12-16 18:01:50|1953.64|1933.64|1953.95|1933.95|1953.97|1933.97|1953.52|1933.52|26
1639677720000|2021-12-16 18:02:00|1953.89|1933.89|1953.52|1933.52|1953.89|1933.89|1953.32|1933.32|29
1639677730000|2021-12-16 18:02:10|1953.47|1933.47|1954.14|1934.14|1954.33|1934.33|1953.47|1933.47|24
1639677740000|2021-12-16 18:02:20|1954.25|1934.25|1953.5|1933.5|1954.42|1934.42|1953.38|1933.38|18
1639677750000|2021-12-16 18:02:30|1953.51|1933.51|1953.06|1933.06|1953.52|1933.52|1952.9|1932.9|18
1639677760000|2021-12-16 18:02:40|1953.04|1933.04|1953.63|1933.63|1954.14|1934.14|1953.01|1933.01|25
1639677770000|2021-12-16 18:02:50|1953.65|1933.65|1953.22|1933.22|1953.65|1933.65|1953.1|1933.1|26
1639677780000|2021-12-16 18:03:00|1953.21|1933.21|1953.08|1933.08|1953.21|1933.21|1953.02|1933.02|21
1639677790000|2021-12-16 18:03:10|1953.07|1933.07|1953.28|1933.28|1953.28|1933.28|1952.51|1932.51|18
1639677800000|2021-12-16 18:03:20|1953.29|1933.29|1954.21|1934.21|1954.49|1934.49|1953.26|1933.26|26
1639677810000|2021-12-16 18:03:30|1954.17|1934.17|1953.25|1933.25|1954.33|1934.33|1953.04|1933.04|29
1639677820000|2021-12-16 18:03:40|1952.99|1932.99|1952.47|1932.47|1952.99|1932.99|1952.24|1932.24|21
1639677830000|2021-12-16 18:03:50|1952.33|1932.33|1952.41|1932.41|1952.41|1932.41|1952.33|1932.33|8
1639677840000|2021-12-16 18:04:00|1952.42|1932.42|1952.67|1932.67|1952.68|1932.68|1952.42|1932.42|20
1639677850000|2021-12-16 18:04:10|1952.7|1932.7|1953.15|1933.15|1953.39|1933.39|1952.48|1932.48|16
1639677860000|2021-12-16 18:04:20|1953.45|1933.45|1953.59|1933.59|1953.75|1933.75|1953.45|1933.45|32
1639677870000|2021-12-16 18:04:30|1953.61|1933.61|1953.97|1933.97|1953.97|1933.97|1953.54|1933.54|18
1639677880000|2021-12-16 18:04:40|1953.88|1933.88|1953.73|1933.73|1954.01|1934.01|1953.72|1933.72|21
1639677890000|2021-12-16 18:04:50|1953.75|1933.75|1953.5|1933.5|1954|1934|1953.5|1933.5|15
1639677900000|2021-12-16 18:05:00|1953.55|1933.55|1953.53|1933.53|1953.6|1933.6|1953.47|1933.47|9
1639677910000|2021-12-16 18:05:10|1953.43|1933.43|1952.88|1932.88|1953.46|1933.46|1952.75|1932.75|23
1639677920000|2021-12-16 18:05:20|1952.93|1932.93|1952.91|1932.91|1952.98|1932.98|1952.62|1932.62|30
1639677930000|2021-12-16 18:05:30|1952.92|1932.92|1954.36|1934.36|1954.47|1934.47|1952.74|1932.74|28
1639677940000|2021-12-16 18:05:40|1954.38|1934.38|1953.83|1933.83|1954.56|1934.56|1953.76|1933.76|25
1639677950000|2021-12-16 18:05:50|1953.95|1933.95|1953.7|1933.7|1953.97|1933.97|1953.5|1933.5|19
1639677960000|2021-12-16 18:06:00|1953.68|1933.68|1952.43|1932.43|1953.77|1933.77|1952.43|1932.43|21
1639677970000|2021-12-16 18:06:10|1952.36|1932.36|1952.57|1932.57|1953.09|1933.09|1952.36|1932.36|8
1639677980000|2021-12-16 18:06:20|1952.74|1932.74|1952.69|1932.69|1952.74|1932.74|1952.69|1932.69|2
1639677990000|2021-12-16 18:06:30|1952.77|1932.77|1953.34|1933.34|1953.34|1933.34|1952.77|1932.77|8
1639678000000|2021-12-16 18:06:40|1953.58|1933.58|1953.71|1933.71|1953.76|1933.76|1953.58|1933.58|10
1639678010000|2021-12-16 18:06:50|1953.85|1933.85|1954.41|1934.41|1954.56|1934.56|1953.6|1933.6|17
1639678020000|2021-12-16 18:07:00|1954.52|1934.52|1953.76|1933.76|1954.52|1934.52|1953.75|1933.75|15
1639678030000|2021-12-16 18:07:10|1953.67|1933.67|1953.55|1933.55|1953.71|1933.71|1953.53|1933.53|14
1639678040000|2021-12-16 18:07:20|1953.53|1933.53|1953.21|1933.21|1953.64|1933.64|1952.71|1932.71|28
1639678050000|2021-12-16 18:07:30|1953.2|1933.2|1953.81|1933.81|1953.93|1933.93|1953.2|1933.2|15
1639678060000|2021-12-16 18:07:40|1953.86|1933.86|1954.1|1934.1|1954.1|1934.1|1953.61|1933.61|25
1639678070000|2021-12-16 18:07:50|1954.16|1934.16|1953.7|1933.7|1954.16|1934.16|1953.58|1933.58|19
1639678080000|2021-12-16 18:08:00|1953.66|1933.66|1954.09|1934.09|1954.38|1934.38|1953.66|1933.66|26
1639678090000|2021-12-16 18:08:10|1954.1|1934.1|1955.33|1935.33|1955.33|1935.33|1954.09|1934.09|25
1639678100000|2021-12-16 18:08:20|1955.19|1935.19|1955.17|1935.17|1955.48|1935.48|1955.15|1935.15|14
1639678110000|2021-12-16 18:08:30|1955.18|1935.18|1955.48|1935.48|1955.48|1935.48|1955.13|1935.13|19
1639678120000|2021-12-16 18:08:40|1955.51|1935.51|1955.67|1935.67|1955.72|1935.72|1955.51|1935.51|21
1639678130000|2021-12-16 18:08:50|1955.92|1935.92|1956.09|1936.09|1956.14|1936.14|1955.6|1935.6|22
1639678140000|2021-12-16 18:09:00|1956.12|1936.12|1958.64|1938.64|1958.64|1938.64|1956.12|1936.12|31
1639678150000|2021-12-16 18:09:10|1958.38|1938.38|1958.44|1938.44|1958.62|1938.62|1957.98|1937.98|29
1639678160000|2021-12-16 18:09:20|1958.45|1938.45|1957.87|1937.87|1958.46|1938.46|1957.82|1937.82|20
1639678170000|2021-12-16 18:09:30|1957.63|1937.63|1957.99|1937.99|1958.06|1938.06|1957.6|1937.6|13
1639678180000|2021-12-16 18:09:40|1957.98|1937.98|1958.44|1938.44|1958.5|1938.5|1957.98|1937.98|10
1639678190000|2021-12-16 18:09:50|1958.5|1938.5|1958.56|1938.56|1958.56|1938.56|1958.45|1938.45|7
1639678200000|2021-12-16 18:10:00|1958.55|1938.55|1958.76|1938.76|1958.76|1938.76|1958.55|1938.55|9
1639678210000|2021-12-16 18:10:10|1958.78|1938.78|1959.24|1939.24|1959.25|1939.25|1958.77|1938.77|7
1639678220000|2021-12-16 18:10:20|1959.15|1939.15|1958.99|1938.99|1959.45|1939.45|1958.99|1938.99|13
1639678230000|2021-12-16 18:10:30|1959.24|1939.24|1958.97|1938.97|1959.54|1939.54|1958.66|1938.66|17
1639678240000|2021-12-16 18:10:40|1958.91|1938.91|1958.79|1938.79|1958.96|1938.96|1958.77|1938.77|23
1639678250000|2021-12-16 18:10:50|1958.77|1938.77|1959.33|1939.33|1959.34|1939.34|1958.77|1938.77|17
1639678260000|2021-12-16 18:11:00|1959.34|1939.34|1959.59|1939.59|1959.61|1939.61|1959.34|1939.34|7
1639678270000|2021-12-16 18:11:10|1959.55|1939.55|1959.79|1939.79|1959.85|1939.85|1959.55|1939.55|8
1639678280000|2021-12-16 18:11:20|1959.88|1939.88|1960.62|1940.62|1960.62|1940.62|1959.88|1939.88|12
1639678290000|2021-12-16 18:11:30|1960.72|1940.72|1961.5|1941.5|1961.52|1941.52|1960.72|1940.72|29
1639678300000|2021-12-16 18:11:40|1961.49|1941.49|1961.35|1941.35|1961.55|1941.55|1961.17|1941.17|32
1639678310000|2021-12-16 18:11:50|1961.39|1941.39|1961.62|1941.62|1961.69|1941.69|1961.34|1941.34|21
1639678320000|2021-12-16 18:12:00|1961.63|1941.63|1961.33|1941.33|1961.65|1941.65|1960.68|1940.68|22
1639678330000|2021-12-16 18:12:10|1961.19|1941.19|1961.06|1941.06|1961.36|1941.36|1961.04|1941.04|21
1639678340000|2021-12-16 18:12:20|1961.08|1941.08|1959.7|1939.7|1961.34|1941.34|1959.66|1939.66|28
1639678350000|2021-12-16 18:12:30|1959.8|1939.8|1958.94|1938.94|1959.9|1939.9|1958.85|1938.85|21
1639678360000|2021-12-16 18:12:40|1958.85|1938.85|1959.53|1939.53|1959.53|1939.53|1958.85|1938.85|15
1639678370000|2021-12-16 18:12:50|1959.61|1939.61|1959.91|1939.91|1959.91|1939.91|1959.52|1939.52|9
1639678380000|2021-12-16 18:13:00|1960.07|1940.07|1961.68|1941.68|1961.7|1941.7|1960.07|1940.07|20
1639678390000|2021-12-16 18:13:10|1961.69|1941.69|1961.68|1941.68|1961.79|1941.79|1961.53|1941.53|24
1639678400000|2021-12-16 18:13:20|1961.71|1941.71|1962.16|1942.16|1962.25|1942.25|1961.5|1941.5|12
1639678410000|2021-12-16 18:13:30|1962.18|1942.18|1962.47|1942.47|1962.49|1942.49|1962.18|1942.18|3
1639678420000|2021-12-16 18:13:40|1962.49|1942.49|1962.62|1942.62|1962.62|1942.62|1962.49|1942.49|4
1639678430000|2021-12-16 18:13:50|1962.64|1942.64|1962.48|1942.48|1962.78|1942.78|1962.47|1942.47|9
1639678440000|2021-12-16 18:14:00|1962.41|1942.41|1962.41|1942.41|1962.44|1942.44|1962.4|1942.4|11
1639678450000|2021-12-16 18:14:10|1962.32|1942.32|1962.5|1942.5|1962.64|1942.64|1962.3|1942.3|6
1639678460000|2021-12-16 18:14:20|1962.51|1942.51|1961.86|1941.86|1962.56|1942.56|1961.79|1941.79|24
1639678470000|2021-12-16 18:14:30|1961.83|1941.83|1960.94|1940.94|1961.83|1941.83|1960.94|1940.94|16
1639678480000|2021-12-16 18:14:40|1960.99|1940.99|1960.71|1940.71|1961.1|1941.1|1960.71|1940.71|17
1639678490000|2021-12-16 18:14:50|1960.44|1940.44|1961.1|1941.1|1961.1|1941.1|1959.96|1939.96|26
1639678500000|2021-12-16 18:15:00|1960.78|1940.78|1962.45|1942.45|1962.5|1942.5|1960.78|1940.78|34
1639678510000|2021-12-16 18:15:10|1962.44|1942.44|1962.08|1942.08|1962.5|1942.5|1961.5|1941.5|23
1639678520000|2021-12-16 18:15:20|1962.13|1942.13|1961.75|1941.75|1962.4|1942.4|1961.75|1941.75|20
1639678530000|2021-12-16 18:15:30|1961.49|1941.49|1961.41|1941.41|1961.63|1941.63|1961.41|1941.41|8
1639678540000|2021-12-16 18:15:40|1961.36|1941.36|1959.52|1939.52|1961.4|1941.4|1959.52|1939.52|26
1639678550000|2021-12-16 18:15:50|1959.43|1939.43|1960.18|1940.18|1960.26|1940.26|1959.43|1939.43|23
1639678560000|2021-12-16 18:16:00|1960.1|1940.1|1957.66|1937.66|1960.1|1940.1|1957.52|1937.52|21
1639678570000|2021-12-16 18:16:10|1957.85|1937.85|1957.73|1937.73|1957.85|1937.85|1957.59|1937.59|23
1639678580000|2021-12-16 18:16:20|1957.72|1937.72|1958.44|1938.44|1958.44|1938.44|1957.59|1937.59|18
1639678590000|2021-12-16 18:16:30|1958.48|1938.48|1958.72|1938.72|1958.76|1938.76|1958.37|1938.37|20
1639678600000|2021-12-16 18:16:40|1958.73|1938.73|1959.43|1939.43|1959.44|1939.44|1958.67|1938.67|18
1639678610000|2021-12-16 18:16:50|1959.39|1939.39|1959.29|1939.29|1959.39|1939.39|1959.24|1939.24|13
1639678620000|2021-12-16 18:17:00|1959.19|1939.19|1959.45|1939.45|1959.52|1939.52|1958.74|1938.74|26
1639678630000|2021-12-16 18:17:10|1959.46|1939.46|1959.21|1939.21|1959.47|1939.47|1959.21|1939.21|17
1639678640000|2021-12-16 18:17:20|1959.14|1939.14|1958.59|1938.59|1959.14|1939.14|1958.07|1938.07|28
1639678650000|2021-12-16 18:17:30|1958.63|1938.63|1958.64|1938.64|1958.64|1938.64|1958.47|1938.47|16
1639678660000|2021-12-16 18:17:40|1958.59|1938.59|1958.6|1938.6|1958.68|1938.68|1958.55|1938.55|24
1639678670000|2021-12-16 18:17:50|1958.61|1938.61|1958.51|1938.51|1958.61|1938.61|1958.48|1938.48|12
1639678680000|2021-12-16 18:18:00|1958.52|1938.52|1958.5|1938.5|1958.58|1938.58|1958.4|1938.4|18
1639678690000|2021-12-16 18:18:10|1958.52|1938.52|1959.33|1939.33|1959.42|1939.42|1958.49|1938.49|23
1639678700000|2021-12-16 18:18:20|1959.36|1939.36|1959.52|1939.52|1959.52|1939.52|1959.33|1939.33|11
1639678710000|2021-12-16 18:18:30|1959.54|1939.54|1960.86|1940.86|1960.86|1940.86|1959.54|1939.54|18
1639678720000|2021-12-16 18:18:40|1960.85|1940.85|1961.61|1941.61|1961.61|1941.61|1960.77|1940.77|7
1639678730000|2021-12-16 18:18:50|1961.51|1941.51|1961.38|1941.38|1961.51|1941.51|1960.78|1940.78|13
1639678740000|2021-12-16 18:19:00|1961.37|1941.37|1961.43|1941.43|1961.45|1941.45|1961.25|1941.25|20
1639678750000|2021-12-16 18:19:10|1961.42|1941.42|1960.67|1940.67|1961.42|1941.42|1960.36|1940.36|13
1639678760000|2021-12-16 18:19:20|1960.69|1940.69|1960.71|1940.71|1960.75|1940.75|1960.65|1940.65|15
1639678770000|2021-12-16 18:19:30|1960.74|1940.74|1960.79|1940.79|1961.2|1941.2|1960.74|1940.74|8
1639678780000|2021-12-16 18:19:40|1960.81|1940.81|1962.02|1942.02|1962.02|1942.02|1960.77|1940.77|20
1639678790000|2021-12-16 18:19:50|1962.31|1942.31|1962.58|1942.58|1962.83|1942.83|1962.15|1942.15|22
1639678800000|2021-12-16 18:20:00|1962.59|1942.59|1962.39|1942.39|1962.66|1942.66|1962.38|1942.38|17
1639678810000|2021-12-16 18:20:10|1962.4|1942.4|1961.92|1941.92|1962.49|1942.49|1961.92|1941.92|19
1639678820000|2021-12-16 18:20:20|1961.9|1941.9|1961.78|1941.78|1961.92|1941.92|1961.78|1941.78|13
1639678830000|2021-12-16 18:20:30|1961.58|1941.58|1961.73|1941.73|1962.06|1942.06|1961.53|1941.53|20
1639678840000|2021-12-16 18:20:40|1961.79|1941.79|1961.9|1941.9|1962.1|1942.1|1961.55|1941.55|15
1639678850000|2021-12-16 18:20:50|1962.29|1942.29|1961.7|1941.7|1962.29|1942.29|1961.7|1941.7|32
1639678860000|2021-12-16 18:21:00|1961.64|1941.64|1960.09|1940.09|1961.91|1941.91|1959.89|1939.89|22
1639678870000|2021-12-16 18:21:10|1959.97|1939.97|1959.69|1939.69|1959.99|1939.99|1959.69|1939.69|7
1639678880000|2021-12-16 18:21:20|1959.51|1939.51|1959.31|1939.31|1959.51|1939.51|1959.31|1939.31|4
1639678890000|2021-12-16 18:21:30|1959.44|1939.44|1959.4|1939.4|1959.46|1939.46|1958.94|1938.94|9
1639678900000|2021-12-16 18:21:40|1959.75|1939.75|1960.05|1940.05|1960.07|1940.07|1959.71|1939.71|7
1639678910000|2021-12-16 18:21:50|1960.3|1940.3|1959.81|1939.81|1960.3|1940.3|1959.69|1939.69|3
1639678920000|2021-12-16 18:22:00|1959.77|1939.77|1959.77|1939.77|1959.77|1939.77|1959.77|1939.77|1
1639678930000|2021-12-16 18:22:10|1959.75|1939.75|1960.1|1940.1|1960.1|1940.1|1959.75|1939.75|3
1639678940000|2021-12-16 18:22:20|1959.75|1939.75|1959.77|1939.77|1959.91|1939.91|1959.69|1939.69|4
1639678950000|2021-12-16 18:22:30|1959.8|1939.8|1959.67|1939.67|1959.8|1939.8|1959.65|1939.65|4
1639678960000|2021-12-16 18:22:40|1959.91|1939.91|1959.91|1939.91|1959.91|1939.91|1959.88|1939.88|5
1639678970000|2021-12-16 18:22:50|1959.92|1939.92|1959.82|1939.82|1959.92|1939.92|1959.82|1939.82|3
1639678980000|2021-12-16 18:23:00|1959.77|1939.77|1959.49|1939.49|1959.77|1939.77|1959.3|1939.3|12
1639678990000|2021-12-16 18:23:10|1959.41|1939.41|1959.71|1939.71|1959.71|1939.71|1959.37|1939.37|5
1639679000000|2021-12-16 18:23:20|1959.81|1939.81|1959.81|1939.81|1959.81|1939.81|1959.81|1939.81|1
1639679010000|2021-12-16 18:23:30|1959.82|1939.82|1959.77|1939.77|1959.88|1939.88|1959.77|1939.77|3
1639679020000|2021-12-16 18:23:40|1959.63|1939.63|1959.73|1939.73|1959.73|1939.73|1959.63|1939.63|2
1639679030000|2021-12-16 18:23:50|1959.74|1939.74|1959.71|1939.71|1959.76|1939.76|1959.71|1939.71|13
1639679040000|2021-12-16 18:24:00|1959.72|1939.72|1959.72|1939.72|1959.72|1939.72|1959.71|1939.71|3
1639679050000|2021-12-16 18:24:10|1959.71|1939.71|1959.9|1939.9|1959.93|1939.93|1959.71|1939.71|3
1639679060000|2021-12-16 18:24:20|1959.75|1939.75|1959.8|1939.8|1959.8|1939.8|1959.73|1939.73|10
1639679070000|2021-12-16 18:24:30|1959.81|1939.81|1961.24|1941.24|1961.26|1941.26|1959.81|1939.81|11
1639679080000|2021-12-16 18:24:40|1961.23|1941.23|1960.71|1940.71|1961.34|1941.34|1960.69|1940.69|19
1639679090000|2021-12-16 18:24:50|1960.97|1940.97|1959.5|1939.5|1961.02|1941.02|1959.5|1939.5|12
1639679100000|2021-12-16 18:25:00|1959.53|1939.53|1959.52|1939.52|1960.02|1940.02|1959.44|1939.44|19
1639679110000|2021-12-16 18:25:10|1959.48|1939.48|1959.26|1939.26|1959.52|1939.52|1959.07|1939.07|18
1639679120000|2021-12-16 18:25:20|1959.28|1939.28|1959.54|1939.54|1959.58|1939.58|1959.09|1939.09|17
1639679130000|2021-12-16 18:25:30|1959.53|1939.53|1960.35|1940.35|1960.39|1940.39|1959.53|1939.53|26
1639679140000|2021-12-16 18:25:40|1960.24|1940.24|1960.21|1940.21|1960.24|1940.24|1960.21|1940.21|14
1639679150000|2021-12-16 18:25:50|1960.28|1940.28|1959.86|1939.86|1960.36|1940.36|1959.86|1939.86|12
1639679160000|2021-12-16 18:26:00|1959.83|1939.83|1960.12|1940.12|1960.47|1940.47|1959.81|1939.81|18
1639679170000|2021-12-16 18:26:10|1960.17|1940.17|1959.88|1939.88|1960.17|1940.17|1959.81|1939.81|23
1639679180000|2021-12-16 18:26:20|1959.86|1939.86|1960.69|1940.69|1960.71|1940.71|1959.84|1939.84|15
1639679190000|2021-12-16 18:26:30|1960.65|1940.65|1960.24|1940.24|1961.17|1941.17|1959.88|1939.88|28
1639679200000|2021-12-16 18:26:40|1960.52|1940.52|1959.74|1939.74|1960.52|1940.52|1959.73|1939.73|14
1639679210000|2021-12-16 18:26:50|1959.78|1939.78|1959.52|1939.52|1959.78|1939.78|1959.52|1939.52|3
1639679220000|2021-12-16 18:27:00|1958.87|1938.87|1958.54|1938.54|1959.52|1939.52|1958.44|1938.44|23
1639679230000|2021-12-16 18:27:10|1958.39|1938.39|1958.42|1938.42|1958.56|1938.56|1958.2|1938.2|24
1639679240000|2021-12-16 18:27:20|1958.43|1938.43|1958.53|1938.53|1958.77|1938.77|1958.42|1938.42|17
1639679250000|2021-12-16 18:27:30|1958.55|1938.55|1958.53|1938.53|1958.59|1938.59|1958.48|1938.48|15
1639679260000|2021-12-16 18:27:40|1958.63|1938.63|1958.5|1938.5|1958.63|1938.63|1958.42|1938.42|21
1639679270000|2021-12-16 18:27:50|1958.51|1938.51|1958.44|1938.44|1958.51|1938.51|1958.44|1938.44|10
1639679280000|2021-12-16 18:28:00|1958.45|1938.45|1958.52|1938.52|1958.52|1938.52|1958.44|1938.44|10
1639679290000|2021-12-16 18:28:10|1958.47|1938.47|1959.07|1939.07|1959.07|1939.07|1958.47|1938.47|14
1639679300000|2021-12-16 18:28:20|1959.04|1939.04|1960.18|1940.18|1960.18|1940.18|1959.04|1939.04|14
1639679310000|2021-12-16 18:28:30|1960.19|1940.19|1958.75|1938.75|1960.25|1940.25|1958.75|1938.75|22
1639679320000|2021-12-16 18:28:40|1959.05|1939.05|1959.12|1939.12|1959.2|1939.2|1958.75|1938.75|20
1639679330000|2021-12-16 18:28:50|1959.1|1939.1|1958.91|1938.91|1959.12|1939.12|1958.8|1938.8|23
1639679340000|2021-12-16 18:29:00|1958.84|1938.84|1957.81|1937.81|1958.91|1938.91|1957.81|1937.81|13
1639679350000|2021-12-16 18:29:10|1958.11|1938.11|1958.6|1938.6|1958.6|1938.6|1957.81|1937.81|11
1639679360000|2021-12-16 18:29:20|1958.4|1938.4|1957.66|1937.66|1958.6|1938.6|1957.65|1937.65|17
1639679370000|2021-12-16 18:29:30|1957.54|1937.54|1957.94|1937.94|1958.05|1938.05|1957.54|1937.54|18
1639679380000|2021-12-16 18:29:40|1957.83|1937.83|1957.53|1937.53|1957.98|1937.98|1957.49|1937.49|7
1639679390000|2021-12-16 18:29:50|1957.54|1937.54|1957.98|1937.98|1958.04|1938.04|1957.54|1937.54|13
1639679400000|2021-12-16 18:30:00|1957.89|1937.89|1957.5|1937.5|1957.89|1937.89|1957.44|1937.44|7
1639679410000|2021-12-16 18:30:10|1957.55|1937.55|1957.4|1937.4|1957.55|1937.55|1957.39|1937.39|14
1639679420000|2021-12-16 18:30:20|1957.41|1937.41|1956.9|1936.9|1957.55|1937.55|1956.75|1936.75|14
1639679430000|2021-12-16 18:30:30|1956.91|1936.91|1956.77|1936.77|1957.03|1937.03|1956.77|1936.77|17
1639679440000|2021-12-16 18:30:40|1956.76|1936.76|1955.66|1935.66|1957.01|1937.01|1955.66|1935.66|20
1639679450000|2021-12-16 18:30:50|1955.72|1935.72|1955.81|1935.81|1955.91|1935.91|1955.55|1935.55|22
1639679460000|2021-12-16 18:31:00|1955.82|1935.82|1955.69|1935.69|1955.82|1935.82|1954.99|1934.99|30
1639679470000|2021-12-16 18:31:10|1955.68|1935.68|1955.92|1935.92|1955.99|1935.99|1955.68|1935.68|21
1639679480000|2021-12-16 18:31:20|1956.01|1936.01|1955.64|1935.64|1956.01|1936.01|1955.63|1935.63|20
1639679490000|2021-12-16 18:31:30|1955.63|1935.63|1951.52|1931.52|1955.92|1935.92|1951.11|1931.11|30
1639679500000|2021-12-16 18:31:40|1951.51|1931.51|1953.14|1933.14|1953.77|1933.77|1951.51|1931.51|30
1639679510000|2021-12-16 18:31:50|1953.11|1933.11|1952.94|1932.94|1953.37|1933.37|1952.94|1932.94|12
1639679520000|2021-12-16 18:32:00|1951.41|1931.41|1950.89|1930.89|1951.67|1931.67|1950.79|1930.79|13
1639679530000|2021-12-16 18:32:10|1950.79|1930.79|1950.47|1930.47|1950.94|1930.94|1950.29|1930.29|25
1639679540000|2021-12-16 18:32:20|1950.57|1930.57|1950.41|1930.41|1950.74|1930.74|1950.3|1930.3|23
1639679550000|2021-12-16 18:32:30|1950.39|1930.39|1947.3|1927.3|1950.39|1930.39|1947.29|1927.29|29
1639679560000|2021-12-16 18:32:40|1947.38|1927.38|1947.07|1927.07|1947.43|1927.43|1947.06|1927.06|26
1639679570000|2021-12-16 18:32:50|1947.02|1927.02|1946.06|1926.06|1947.02|1927.02|1946.06|1926.06|21
1639679580000|2021-12-16 18:33:00|1945.89|1925.89|1945.79|1925.79|1945.89|1925.89|1945.39|1925.39|12
1639679590000|2021-12-16 18:33:10|1945.7|1925.7|1945.91|1925.91|1945.99|1925.99|1945.56|1925.56|15
1639679600000|2021-12-16 18:33:20|1945.93|1925.93|1945.5|1925.5|1946.01|1926.01|1945.5|1925.5|10
1639679610000|2021-12-16 18:33:30|1945.54|1925.54|1946.42|1926.42|1946.6|1926.6|1945.54|1925.54|22
1639679620000|2021-12-16 18:33:40|1946.36|1926.36|1945.86|1925.86|1946.36|1926.36|1945.48|1925.48|33
1639679630000|2021-12-16 18:33:50|1945.74|1925.74|1945.43|1925.43|1945.77|1925.77|1945.31|1925.31|12
1639679640000|2021-12-16 18:34:00|1945.36|1925.36|1943.18|1923.18|1945.36|1925.36|1943.18|1923.18|28
1639679650000|2021-12-16 18:34:10|1942.72|1922.72|1943.18|1923.18|1943.35|1923.35|1942.72|1922.72|9
1639679660000|2021-12-16 18:34:20|1942.62|1922.62|1943.38|1923.38|1943.38|1923.38|1941.6|1921.6|30
1639679670000|2021-12-16 18:34:30|1943.43|1923.43|1943.48|1923.48|1944.43|1924.43|1943.42|1923.42|17
1639679680000|2021-12-16 18:34:40|1943.44|1923.44|1942.52|1922.52|1943.63|1923.63|1942.52|1922.52|15
1639679690000|2021-12-16 18:34:50|1942.46|1922.46|1942.69|1922.69|1942.72|1922.72|1942.43|1922.43|20
1639679700000|2021-12-16 18:35:00|1942.61|1922.61|1941.86|1921.86|1942.87|1922.87|1941.84|1921.84|22
1639679710000|2021-12-16 18:35:10|1942.04|1922.04|1941.89|1921.89|1942.22|1922.22|1941.57|1921.57|14
1639679720000|2021-12-16 18:35:20|1941.9|1921.9|1939.53|1919.53|1941.9|1921.9|1939.35|1919.35|29
1639679730000|2021-12-16 18:35:30|1939.5|1919.5|1940.94|1920.94|1940.94|1920.94|1939.5|1919.5|14
1639679740000|2021-12-16 18:35:40|1940.7|1920.7|1939.86|1919.86|1940.7|1920.7|1939.82|1919.82|12
1639679750000|2021-12-16 18:35:50|1939.83|1919.83|1939.76|1919.76|1939.95|1919.95|1939.74|1919.74|6
1639679760000|2021-12-16 18:36:00|1939.73|1919.73|1937.11|1917.11|1939.73|1919.73|1937.01|1917.01|17
1639679770000|2021-12-16 18:36:10|1937|1917|1936.71|1916.71|1937.46|1917.46|1936.71|1916.71|29
1639679780000|2021-12-16 18:36:20|1936.35|1916.35|1936.24|1916.24|1936.5|1916.5|1936.24|1916.24|12
1639679790000|2021-12-16 18:36:30|1936.23|1916.23|1933.97|1913.97|1936.23|1916.23|1933.56|1913.56|30
1639679800000|2021-12-16 18:36:40|1933.96|1913.96|1933.84|1913.84|1934.33|1914.33|1933.78|1913.78|36
1639679810000|2021-12-16 18:36:50|1934.3|1914.3|1934.71|1914.71|1934.71|1914.71|1934.29|1914.29|19
1639679820000|2021-12-16 18:37:00|1934.59|1914.59|1934.43|1914.43|1934.59|1914.59|1934.21|1914.21|25
1639679830000|2021-12-16 18:37:10|1934.33|1914.33|1934.24|1914.24|1934.4|1914.4|1933.94|1913.94|23
1639679840000|2021-12-16 18:37:20|1934.26|1914.26|1934.98|1914.98|1934.98|1914.98|1934.23|1914.23|19
1639679850000|2021-12-16 18:37:30|1934.79|1914.79|1935.34|1915.34|1935.34|1915.34|1934.79|1914.79|8
1639679860000|2021-12-16 18:37:40|1935.32|1915.32|1934.48|1914.48|1935.32|1915.32|1934.41|1914.41|21
1639679870000|2021-12-16 18:37:50|1934.49|1914.49|1933.09|1913.09|1934.5|1914.5|1933.09|1913.09|17
1639679880000|2021-12-16 18:38:00|1932.98|1912.98|1934.61|1914.61|1934.62|1914.62|1932.98|1912.98|32
1639679890000|2021-12-16 18:38:10|1934.42|1914.42|1933.95|1913.95|1934.65|1914.65|1933.92|1913.92|24
1639679900000|2021-12-16 18:38:20|1933.92|1913.92|1934.11|1914.11|1934.6|1914.6|1933.83|1913.83|35
1639679910000|2021-12-16 18:38:30|1934.05|1914.05|1933.73|1913.73|1934.17|1914.17|1933.71|1913.71|19
1639679920000|2021-12-16 18:38:40|1933.21|1913.21|1933.23|1913.23|1933.42|1913.42|1933.09|1913.09|10
1639679930000|2021-12-16 18:38:50|1932.87|1912.87|1931.82|1911.82|1932.87|1912.87|1931.82|1911.82|12
1639679940000|2021-12-16 18:39:00|1931.72|1911.72|1929.86|1909.86|1931.75|1911.75|1929.61|1909.61|27
1639679950000|2021-12-16 18:39:10|1929.13|1909.13|1931.72|1911.72|1931.78|1911.78|1929.13|1909.13|28
1639679960000|2021-12-16 18:39:20|1931.82|1911.82|1931.99|1911.99|1932.15|1912.15|1931.47|1911.47|24
1639679970000|2021-12-16 18:39:30|1932.16|1912.16|1931.65|1911.65|1932.27|1912.27|1930.93|1910.93|28
1639679980000|2021-12-16 18:39:40|1931.66|1911.66|1931.68|1911.68|1931.72|1911.72|1931.58|1911.58|21
1639679990000|2021-12-16 18:39:50|1931.65|1911.65|1932.71|1912.71|1932.71|1912.71|1931.65|1911.65|22
1639680000000|2021-12-16 18:40:00|1932.67|1912.67|1932.14|1912.14|1932.96|1912.96|1932.14|1912.14|16
1639680010000|2021-12-16 18:40:10|1932.38|1912.38|1932.57|1912.57|1932.57|1912.57|1932.29|1912.29|5
1639680020000|2021-12-16 18:40:20|1932.47|1912.47|1933.15|1913.15|1933.42|1913.42|1932.46|1912.46|29
1639680030000|2021-12-16 18:40:30|1933.19|1913.19|1934.63|1914.63|1934.65|1914.65|1933.19|1913.19|27
1639680040000|2021-12-16 18:40:40|1934.58|1914.58|1934.24|1914.24|1934.58|1914.58|1934.05|1914.05|30
1639680050000|2021-12-16 18:40:50|1934.25|1914.25|1932.56|1912.56|1934.42|1914.42|1932.26|1912.26|29
1639680060000|2021-12-16 18:41:00|1932.34|1912.34|1931.8|1911.8|1932.34|1912.34|1931.8|1911.8|7
1639680070000|2021-12-16 18:41:10|1931.91|1911.91|1931.33|1911.33|1931.91|1911.91|1931.21|1911.21|19
1639680080000|2021-12-16 18:41:20|1931.34|1911.34|1931.24|1911.24|1931.79|1911.79|1931.18|1911.18|24
1639680090000|2021-12-16 18:41:30|1931.08|1911.08|1929.7|1909.7|1931.1|1911.1|1929.53|1909.53|23
1639680100000|2021-12-16 18:41:40|1929.71|1909.71|1929.91|1909.91|1930.04|1910.04|1929.58|1909.58|16
1639680110000|2021-12-16 18:41:50|1930.07|1910.07|1929.73|1909.73|1930.07|1910.07|1929.7|1909.7|9
1639680120000|2021-12-16 18:42:00|1929.81|1909.81|1929.82|1909.82|1929.82|1909.82|1929.72|1909.72|5
1639680130000|2021-12-16 18:42:10|1929.79|1909.79|1928.81|1908.81|1929.82|1909.82|1928.81|1908.81|11
1639680140000|2021-12-16 18:42:20|1928.32|1908.32|1928.74|1908.74|1928.75|1908.75|1928.19|1908.19|16
1639680150000|2021-12-16 18:42:30|1928.73|1908.73|1928.66|1908.66|1929.18|1909.18|1928.5|1908.5|12
1639680160000|2021-12-16 18:42:40|1928.5|1908.5|1928.61|1908.61|1928.72|1908.72|1928.5|1908.5|10
1639680170000|2021-12-16 18:42:50|1928.65|1908.65|1928.77|1908.77|1928.89|1908.89|1928.6|1908.6|9
1639680180000|2021-12-16 18:43:00|1928.68|1908.68|1928.64|1908.64|1928.75|1908.75|1928.4|1908.4|14
1639680190000|2021-12-16 18:43:10|1928.6|1908.6|1929.36|1909.36|1929.57|1909.57|1928.58|1908.58|23
1639680200000|2021-12-16 18:43:20|1929.38|1909.38|1928.78|1908.78|1929.87|1909.87|1928.59|1908.59|26
1639680210000|2021-12-16 18:43:30|1928.84|1908.84|1929.26|1909.26|1930.02|1910.02|1928.84|1908.84|29
1639680220000|2021-12-16 18:43:40|1929.14|1909.14|1928.99|1908.99|1929.3|1909.3|1928.99|1908.99|22
1639680230000|2021-12-16 18:43:50|1928.96|1908.96|1929.72|1909.72|1929.77|1909.77|1928.89|1908.89|17
1639680240000|2021-12-16 18:44:00|1929.73|1909.73|1929.82|1909.82|1929.88|1909.88|1929.51|1909.51|13
1639680250000|2021-12-16 18:44:10|1929.81|1909.81|1931.22|1911.22|1931.49|1911.49|1929.47|1909.47|26
1639680260000|2021-12-16 18:44:20|1931.27|1911.27|1931.92|1911.92|1931.92|1911.92|1931.21|1911.21|20
1639680270000|2021-12-16 18:44:30|1931.96|1911.96|1932.11|1912.11|1932.42|1912.42|1931.96|1911.96|24
1639680280000|2021-12-16 18:44:40|1932.12|1912.12|1931.87|1911.87|1932.45|1912.45|1931.68|1911.68|30
1639680290000|2021-12-16 18:44:50|1931.93|1911.93|1932.15|1912.15|1932.15|1912.15|1931.62|1911.62|21
1639680300000|2021-12-16 18:45:00|1932.16|1912.16|1933.47|1913.47|1933.81|1913.81|1932.16|1912.16|33
1639680310000|2021-12-16 18:45:10|1933.5|1913.5|1933.15|1913.15|1933.54|1913.54|1933.15|1913.15|26
1639680320000|2021-12-16 18:45:20|1933.14|1913.14|1933.68|1913.68|1933.74|1913.74|1933.13|1913.13|23
1639680330000|2021-12-16 18:45:30|1933.62|1913.62|1933.18|1913.18|1933.62|1913.62|1932.93|1912.93|14
1639680340000|2021-12-16 18:45:40|1932.99|1912.99|1932.76|1912.76|1932.99|1912.99|1932.67|1912.67|4
1639680350000|2021-12-16 18:45:50|1932.8|1912.8|1932.8|1912.8|1932.9|1912.9|1932.8|1912.8|3
1639680360000|2021-12-16 18:46:00|1932.9|1912.9|1932.7|1912.7|1932.9|1912.9|1932.46|1912.46|14
1639680370000|2021-12-16 18:46:10|1933.17|1913.17|1933.53|1913.53|1933.6|1913.6|1933.13|1913.13|18
1639680380000|2021-12-16 18:46:20|1933.54|1913.54|1933.49|1913.49|1933.54|1913.54|1933.48|1913.48|10
1639680390000|2021-12-16 18:46:30|1933.47|1913.47|1932.99|1912.99|1933.49|1913.49|1932.74|1912.74|14
1639680400000|2021-12-16 18:46:40|1932.23|1912.23|1931.91|1911.91|1932.23|1912.23|1931.91|1911.91|2
1639680410000|2021-12-16 18:46:50|1931.86|1911.86|1932.32|1912.32|1932.32|1912.32|1931.54|1911.54|5
1639680420000|2021-12-16 18:47:00|1932.3|1912.3|1931.12|1911.12|1932.3|1912.3|1931.01|1911.01|23
1639680430000|2021-12-16 18:47:10|1931.08|1911.08|1931.21|1911.21|1931.23|1911.23|1931.06|1911.06|20
1639680440000|2021-12-16 18:47:20|1931.17|1911.17|1931.06|1911.06|1931.24|1911.24|1931.06|1911.06|24
1639680450000|2021-12-16 18:47:30|1931.02|1911.02|1931.58|1911.58|1931.72|1911.72|1930.82|1910.82|25
1639680460000|2021-12-16 18:47:40|1931.57|1911.57|1931.49|1911.49|1931.78|1911.78|1931.49|1911.49|28
1639680470000|2021-12-16 18:47:50|1931.48|1911.48|1930.89|1910.89|1931.48|1911.48|1930.79|1910.79|21
1639680480000|2021-12-16 18:48:00|1931.39|1911.39|1930.51|1910.51|1931.39|1911.39|1930.43|1910.43|13
1639680490000|2021-12-16 18:48:10|1930.3|1910.3|1930.01|1910.01|1930.32|1910.32|1930.01|1910.01|10
1639680500000|2021-12-16 18:48:20|1929.97|1909.97|1929.97|1909.97|1930.52|1910.52|1929.97|1909.97|18
1639680510000|2021-12-16 18:48:30|1929.99|1909.99|1931.51|1911.51|1931.56|1911.56|1929.9|1909.9|27
1639680520000|2021-12-16 18:48:40|1931.48|1911.48|1930.89|1910.89|1932.23|1912.23|1930.89|1910.89|33
1639680530000|2021-12-16 18:48:50|1930.88|1910.88|1931.27|1911.27|1931.28|1911.28|1930.88|1910.88|22
1639680540000|2021-12-16 18:49:00|1931.28|1911.28|1931.25|1911.25|1931.75|1911.75|1931.25|1911.25|22
1639680550000|2021-12-16 18:49:10|1931.18|1911.18|1930.36|1910.36|1931.38|1911.38|1930.36|1910.36|23
1639680560000|2021-12-16 18:49:20|1930.4|1910.4|1930.88|1910.88|1930.89|1910.89|1930.4|1910.4|17
1639680570000|2021-12-16 18:49:30|1930.63|1910.63|1930.03|1910.03|1931.06|1911.06|1930.03|1910.03|22
1639680580000|2021-12-16 18:49:40|1930.12|1910.12|1929.38|1909.38|1930.12|1910.12|1929.38|1909.38|19
1639680590000|2021-12-16 18:49:50|1929.41|1909.41|1928.63|1908.63|1929.41|1909.41|1928.63|1908.63|11
1639680600000|2021-12-16 18:50:00|1928.65|1908.65|1928.58|1908.58|1928.82|1908.82|1928.46|1908.46|17
1639680610000|2021-12-16 18:50:10|1928.5|1908.5|1927.61|1907.61|1928.5|1908.5|1927.61|1907.61|16
1639680620000|2021-12-16 18:50:20|1927.46|1907.46|1928.05|1908.05|1928.05|1908.05|1927.46|1907.46|11
1639680630000|2021-12-16 18:50:30|1928.02|1908.02|1927.74|1907.74|1928.51|1908.51|1927.63|1907.63|21
1639680640000|2021-12-16 18:50:40|1928|1908|1928.22|1908.22|1928.36|1908.36|1928|1908|13
1639680650000|2021-12-16 18:50:50|1928.39|1908.39|1929.36|1909.36|1929.38|1909.38|1928.39|1908.39|30
1639680660000|2021-12-16 18:51:00|1929.35|1909.35|1929.57|1909.57|1929.57|1909.57|1929.33|1909.33|19
1639680670000|2021-12-16 18:51:10|1929.55|1909.55|1929.47|1909.47|1930.05|1910.05|1929.13|1909.13|24
1639680680000|2021-12-16 18:51:20|1929.48|1909.48|1928.25|1908.25|1929.58|1909.58|1928.25|1908.25|25
1639680690000|2021-12-16 18:51:30|1928.16|1908.16|1928.17|1908.17|1928.25|1908.25|1928.01|1908.01|11
1639680700000|2021-12-16 18:51:40|1928.26|1908.26|1929.03|1909.03|1929.18|1909.18|1928.26|1908.26|16
1639680710000|2021-12-16 18:51:50|1929.24|1909.24|1928.82|1908.82|1929.24|1909.24|1928.56|1908.56|11
1639680720000|2021-12-16 18:52:00|1928.9|1908.9|1928.82|1908.82|1928.9|1908.9|1928.82|1908.82|2
1639680730000|2021-12-16 18:52:10|1928.75|1908.75|1928.52|1908.52|1928.8|1908.8|1928.52|1908.52|5
1639680740000|2021-12-16 18:52:20|1928.53|1908.53|1928.41|1908.41|1928.63|1908.63|1928.41|1908.41|3
1639680750000|2021-12-16 18:52:30|1928.28|1908.28|1927.16|1907.16|1928.74|1908.74|1926.56|1906.56|21
1639680760000|2021-12-16 18:52:40|1927.58|1907.58|1927.5|1907.5|1927.58|1907.58|1927.07|1907.07|7
1639680770000|2021-12-16 18:52:50|1927.67|1907.67|1928.93|1908.93|1929.17|1909.17|1927.67|1907.67|27
1639680780000|2021-12-16 18:53:00|1928.96|1908.96|1928.89|1908.89|1928.96|1908.96|1928.71|1908.71|10
1639680790000|2021-12-16 18:53:10|1928.92|1908.92|1928.78|1908.78|1928.92|1908.92|1928.78|1908.78|8
1639680800000|2021-12-16 18:53:20|1928.81|1908.81|1927.69|1907.69|1928.81|1908.81|1927.69|1907.69|15
1639680810000|2021-12-16 18:53:30|1927.7|1907.7|1927.99|1907.99|1928.26|1908.26|1927.7|1907.7|6
1639680820000|2021-12-16 18:53:40|1928.21|1908.21|1928.69|1908.69|1928.69|1908.69|1928.05|1908.05|17
1639680830000|2021-12-16 18:53:50|1928.61|1908.61|1929.21|1909.21|1929.21|1909.21|1928.26|1908.26|18
1639680840000|2021-12-16 18:54:00|1928.78|1908.78|1928.72|1908.72|1929.18|1909.18|1928.72|1908.72|9
1639680850000|2021-12-16 18:54:10|1929.03|1909.03|1928.2|1908.2|1929.03|1909.03|1928.2|1908.2|19
1639680860000|2021-12-16 18:54:20|1928.19|1908.19|1927.85|1907.85|1928.2|1908.2|1927.83|1907.83|6
1639680870000|2021-12-16 18:54:30|1927.9|1907.9|1928.32|1908.32|1928.32|1908.32|1927.85|1907.85|25
1639680880000|2021-12-16 18:54:40|1928.45|1908.45|1928.23|1908.23|1928.47|1908.47|1927.91|1907.91|8
1639680890000|2021-12-16 18:54:50|1927.91|1907.91|1927.65|1907.65|1928.23|1908.23|1927.65|1907.65|9
1639680900000|2021-12-16 18:55:00|1927.64|1907.64|1927.49|1907.49|1927.89|1907.89|1927.49|1907.49|9
1639680910000|2021-12-16 18:55:10|1927.58|1907.58|1927.33|1907.33|1927.58|1907.58|1927.33|1907.33|5
1639680920000|2021-12-16 18:55:20|1927.5|1907.5|1928.53|1908.53|1928.55|1908.55|1927.44|1907.44|32
1639680930000|2021-12-16 18:55:30|1928.63|1908.63|1928.81|1908.81|1929.53|1909.53|1927.86|1907.86|32
1639680940000|2021-12-16 18:55:40|1928.88|1908.88|1927.98|1907.98|1928.93|1908.93|1927.97|1907.97|26
1639680950000|2021-12-16 18:55:50|1927.99|1907.99|1928.61|1908.61|1929.17|1909.17|1927.97|1907.97|25
1639680960000|2021-12-16 18:56:00|1928.6|1908.6|1928.72|1908.72|1929.04|1909.04|1928.6|1908.6|24
1639680970000|2021-12-16 18:56:10|1928.73|1908.73|1928.8|1908.8|1929.6|1909.6|1928.71|1908.71|25
1639680980000|2021-12-16 18:56:20|1928.81|1908.81|1929.77|1909.77|1929.77|1909.77|1928.78|1908.78|26
1639680990000|2021-12-16 18:56:30|1929.79|1909.79|1929.11|1909.11|1929.92|1909.92|1928.97|1908.97|25
1639681000000|2021-12-16 18:56:40|1929.1|1909.1|1932.3|1912.3|1932.3|1912.3|1929.1|1909.1|35
1639681010000|2021-12-16 18:56:50|1932.29|1912.29|1932.48|1912.48|1932.78|1912.78|1932.22|1912.22|26
1639681020000|2021-12-16 18:57:00|1932.5|1912.5|1931.83|1911.83|1932.5|1912.5|1931.65|1911.65|13
1639681030000|2021-12-16 18:57:10|1931.81|1911.81|1931.99|1911.99|1932.01|1912.01|1931.69|1911.69|19
1639681040000|2021-12-16 18:57:20|1931.95|1911.95|1931.98|1911.98|1932.38|1912.38|1931.85|1911.85|22
1639681050000|2021-12-16 18:57:30|1932.02|1912.02|1931.93|1911.93|1932.34|1912.34|1931.88|1911.88|26
1639681060000|2021-12-16 18:57:40|1931.9|1911.9|1931.86|1911.86|1932.26|1912.26|1931.59|1911.59|16
1639681070000|2021-12-16 18:57:50|1931.8|1911.8|1931.33|1911.33|1932.05|1912.05|1931.33|1911.33|27
1639681080000|2021-12-16 18:58:00|1931.38|1911.38|1931.5|1911.5|1931.84|1911.84|1930.72|1910.72|28
1639681090000|2021-12-16 18:58:10|1931.51|1911.51|1929.88|1909.88|1931.96|1911.96|1929.88|1909.88|21
1639681100000|2021-12-16 18:58:20|1928.87|1908.87|1928.52|1908.52|1929.47|1909.47|1928.51|1908.51|24
1639681110000|2021-12-16 18:58:30|1928.54|1908.54|1930.38|1910.38|1930.42|1910.42|1928.52|1908.52|21
1639681120000|2021-12-16 18:58:40|1930.39|1910.39|1931.98|1911.98|1932.25|1912.25|1930.33|1910.33|28
1639681130000|2021-12-16 18:58:50|1932.28|1912.28|1932.23|1912.23|1932.47|1912.47|1932.02|1912.02|24
1639681140000|2021-12-16 18:59:00|1932.32|1912.32|1931.29|1911.29|1932.43|1912.43|1931.21|1911.21|31
1639681150000|2021-12-16 18:59:10|1931.34|1911.34|1932.13|1912.13|1932.17|1912.17|1931.21|1911.21|27
1639681160000|2021-12-16 18:59:20|1932.17|1912.17|1933.25|1913.25|1933.41|1913.41|1932.07|1912.07|27
1639681170000|2021-12-16 18:59:30|1933.41|1913.41|1934.97|1914.97|1935.62|1915.62|1933.31|1913.31|32
1639681180000|2021-12-16 18:59:40|1934.69|1914.69|1934.31|1914.31|1934.69|1914.69|1934.31|1914.31|4
1639681190000|2021-12-16 18:59:50|1934.47|1914.47|1935.49|1915.49|1935.49|1915.49|1934.42|1914.42|14
1639681200000|2021-12-16 19:00:00|1935.51|1915.51|1932.92|1912.92|1935.51|1915.51|1932.92|1912.92|24
1639681210000|2021-12-16 19:00:10|1932.93|1912.93|1933.43|1913.43|1933.98|1913.98|1932.73|1912.73|26
1639681220000|2021-12-16 19:00:20|1933.42|1913.42|1934.21|1914.21|1934.25|1914.25|1933.42|1913.42|14
1639681230000|2021-12-16 19:00:30|1934.23|1914.23|1933.97|1913.97|1935.1|1915.1|1933.96|1913.96|25
1639681240000|2021-12-16 19:00:40|1933.83|1913.83|1933.5|1913.5|1933.97|1913.97|1933.5|1913.5|13
1639681250000|2021-12-16 19:00:50|1933.55|1913.55|1933.8|1913.8|1933.91|1913.91|1933.55|1913.55|9
1639681260000|2021-12-16 19:01:00|1933.75|1913.75|1933.94|1913.94|1933.94|1913.94|1933.75|1913.75|17
1639681270000|2021-12-16 19:01:10|1934.07|1914.07|1933.9|1913.9|1934.07|1914.07|1933.85|1913.85|17
1639681280000|2021-12-16 19:01:20|1933.96|1913.96|1933.7|1913.7|1934.4|1914.4|1933.55|1913.55|26
1639681290000|2021-12-16 19:01:30|1934.08|1914.08|1934.32|1914.32|1934.42|1914.42|1933.74|1913.74|13
1639681300000|2021-12-16 19:01:40|1934.35|1914.35|1934.31|1914.31|1934.42|1914.42|1934.3|1914.3|19
1639681310000|2021-12-16 19:01:50|1934.34|1914.34|1935.97|1915.97|1935.97|1915.97|1934.34|1914.34|23
1639681320000|2021-12-16 19:02:00|1935.95|1915.95|1936.27|1916.27|1936.34|1916.34|1935.66|1915.66|25
1639681330000|2021-12-16 19:02:10|1936.26|1916.26|1936.46|1916.46|1936.5|1916.5|1936.26|1916.26|22
1639681340000|2021-12-16 19:02:20|1936.47|1916.47|1937.29|1917.29|1937.37|1917.37|1936.46|1916.46|22
1639681350000|2021-12-16 19:02:30|1937.28|1917.28|1937.49|1917.49|1937.49|1917.49|1937.28|1917.28|14
1639681360000|2021-12-16 19:02:40|1937.4|1917.4|1937.55|1917.55|1937.66|1917.66|1937.4|1917.4|18
1639681370000|2021-12-16 19:02:50|1937.58|1917.58|1936.53|1916.53|1937.66|1917.66|1936.53|1916.53|24
1639681380000|2021-12-16 19:03:00|1936.55|1916.55|1935.62|1915.62|1936.55|1916.55|1935.59|1915.59|19
1639681390000|2021-12-16 19:03:10|1935.61|1915.61|1935.42|1915.42|1935.66|1915.66|1935.42|1915.42|20
1639681400000|2021-12-16 19:03:20|1935.49|1915.49|1935.18|1915.18|1935.52|1915.52|1934.96|1914.96|17
1639681410000|2021-12-16 19:03:30|1935.13|1915.13|1935.1|1915.1|1935.29|1915.29|1935.08|1915.08|10
1639681420000|2021-12-16 19:03:40|1935.13|1915.13|1935.68|1915.68|1935.76|1915.76|1935.12|1915.12|19
1639681430000|2021-12-16 19:03:50|1935.79|1915.79|1936.21|1916.21|1936.29|1916.29|1935.79|1915.79|26
1639681440000|2021-12-16 19:04:00|1936.15|1916.15|1935.49|1915.49|1936.45|1916.45|1935.43|1915.43|18
1639681450000|2021-12-16 19:04:10|1935.5|1915.5|1936.46|1916.46|1936.49|1916.49|1935.49|1915.49|29
1639681460000|2021-12-16 19:04:20|1936.53|1916.53|1935.82|1915.82|1936.53|1916.53|1935.82|1915.82|12
1639681470000|2021-12-16 19:04:30|1935.83|1915.83|1935.78|1915.78|1935.83|1915.83|1935.63|1915.63|7
1639681480000|2021-12-16 19:04:40|1935.8|1915.8|1937.4|1917.4|1937.4|1917.4|1935.8|1915.8|23
1639681490000|2021-12-16 19:04:50|1937.38|1917.38|1939.05|1919.05|1939.05|1919.05|1937.38|1917.38|20
1639681500000|2021-12-16 19:05:00|1939.21|1919.21|1938.55|1918.55|1939.21|1919.21|1938.55|1918.55|8
1639681510000|2021-12-16 19:05:10|1938.56|1918.56|1939.36|1919.36|1939.36|1919.36|1938.55|1918.55|18
1639681520000|2021-12-16 19:05:20|1939.35|1919.35|1938.69|1918.69|1939.39|1919.39|1938.69|1918.69|9
1639681530000|2021-12-16 19:05:30|1938.67|1918.67|1939.51|1919.51|1939.51|1919.51|1938.5|1918.5|26
1639681540000|2021-12-16 19:05:40|1939.42|1919.42|1939.88|1919.88|1940.59|1920.59|1939.39|1919.39|29
1639681550000|2021-12-16 19:05:50|1940.21|1920.21|1942.22|1922.22|1942.22|1922.22|1940.18|1920.18|30
1639681560000|2021-12-16 19:06:00|1942.17|1922.17|1942.4|1922.4|1942.41|1922.41|1941.63|1921.63|32
1639681570000|2021-12-16 19:06:10|1942.37|1922.37|1942.74|1922.74|1942.84|1922.84|1942.37|1922.37|30
1639681580000|2021-12-16 19:06:20|1942.72|1922.72|1943.25|1923.25|1943.43|1923.43|1942.72|1922.72|28
1639681590000|2021-12-16 19:06:30|1943.23|1923.23|1942.83|1922.83|1943.23|1923.23|1942.61|1922.61|28
1639681600000|2021-12-16 19:06:40|1943.3|1923.3|1943.18|1923.18|1943.4|1923.4|1942.6|1922.6|18
1639681610000|2021-12-16 19:06:50|1943.34|1923.34|1943.42|1923.42|1943.8|1923.8|1943.34|1923.34|22
1639681620000|2021-12-16 19:07:00|1942.83|1922.83|1941.86|1921.86|1943.16|1923.16|1941.86|1921.86|21
1639681630000|2021-12-16 19:07:10|1941.76|1921.76|1940.94|1920.94|1941.95|1921.95|1940.93|1920.93|20
1639681640000|2021-12-16 19:07:20|1940.95|1920.95|1941.17|1921.17|1941.17|1921.17|1940.95|1920.95|3
1639681650000|2021-12-16 19:07:30|1941.14|1921.14|1940.06|1920.06|1941.14|1921.14|1938.9|1918.9|34
1639681660000|2021-12-16 19:07:40|1940.15|1920.15|1941.78|1921.78|1942.17|1922.17|1940.12|1920.12|30
1639681670000|2021-12-16 19:07:50|1941.74|1921.74|1941.6|1921.6|1942|1922|1941.6|1921.6|24
1639681680000|2021-12-16 19:08:00|1941.57|1921.57|1940.5|1920.5|1941.77|1921.77|1940.44|1920.44|16
1639681690000|2021-12-16 19:08:10|1940.44|1920.44|1938.23|1918.23|1940.57|1920.57|1938.2|1918.2|25
1639681700000|2021-12-16 19:08:20|1938.34|1918.34|1937.92|1917.92|1938.34|1918.34|1937.76|1917.76|15
1639681710000|2021-12-16 19:08:30|1937.68|1917.68|1937.98|1917.98|1938.46|1918.46|1936.7|1916.7|28
1639681720000|2021-12-16 19:08:40|1937.96|1917.96|1938.41|1918.41|1938.56|1918.56|1937.49|1917.49|33
1639681730000|2021-12-16 19:08:50|1938.44|1918.44|1938.48|1918.48|1939.3|1919.3|1938.44|1918.44|25
1639681740000|2021-12-16 19:09:00|1938.51|1918.51|1937.69|1917.69|1938.51|1918.51|1937.63|1917.63|20
1639681750000|2021-12-16 19:09:10|1937.68|1917.68|1936.46|1916.46|1937.71|1917.71|1936.46|1916.46|24
1639681760000|2021-12-16 19:09:20|1936.15|1916.15|1933.99|1913.99|1936.15|1916.15|1933.91|1913.91|31
1639681770000|2021-12-16 19:09:30|1933.96|1913.96|1935.06|1915.06|1935.07|1915.07|1933.96|1913.96|27
1639681780000|2021-12-16 19:09:40|1935.33|1915.33|1936.23|1916.23|1936.23|1916.23|1935.31|1915.31|29
1639681790000|2021-12-16 19:09:50|1936.26|1916.26|1935.47|1915.47|1936.32|1916.32|1935.46|1915.46|20
1639681800000|2021-12-16 19:10:00|1935.54|1915.54|1936.5|1916.5|1936.5|1916.5|1935.36|1915.36|35
1639681810000|2021-12-16 19:10:10|1936.57|1916.57|1936.65|1916.65|1936.66|1916.66|1936.39|1916.39|30
1639681820000|2021-12-16 19:10:20|1936.61|1916.61|1936.68|1916.68|1936.97|1916.97|1936.56|1916.56|24
1639681830000|2021-12-16 19:10:30|1936.69|1916.69|1937.24|1917.24|1937.28|1917.28|1936.69|1916.69|26
1639681840000|2021-12-16 19:10:40|1937.29|1917.29|1936.34|1916.34|1937.29|1917.29|1935.93|1915.93|28
1639681850000|2021-12-16 19:10:50|1936.37|1916.37|1935.59|1915.59|1936.44|1916.44|1935.59|1915.59|20
1639681860000|2021-12-16 19:11:00|1935.52|1915.52|1935.23|1915.23|1935.54|1915.54|1935.12|1915.12|15
1639681870000|2021-12-16 19:11:10|1935.26|1915.26|1933.81|1913.81|1935.52|1915.52|1933.81|1913.81|24
1639681880000|2021-12-16 19:11:20|1933.8|1913.8|1933.36|1913.36|1933.85|1913.85|1933.29|1913.29|22
1639681890000|2021-12-16 19:11:30|1933.43|1913.43|1934.65|1914.65|1934.79|1914.79|1933.43|1913.43|24
1639681900000|2021-12-16 19:11:40|1934.61|1914.61|1934.25|1914.25|1934.88|1914.88|1934.24|1914.24|19
1639681910000|2021-12-16 19:11:50|1933.74|1913.74|1933.55|1913.55|1933.9|1913.9|1933.55|1913.55|10
1639681920000|2021-12-16 19:12:00|1933.6|1913.6|1933.08|1913.08|1933.75|1913.75|1932.99|1912.99|12
1639681930000|2021-12-16 19:12:10|1933.19|1913.19|1933.39|1913.39|1933.39|1913.39|1933.05|1913.05|12
1639681940000|2021-12-16 19:12:20|1933.61|1913.61|1933.4|1913.4|1933.65|1913.65|1933.13|1913.13|13
1639681950000|2021-12-16 19:12:30|1932.88|1912.88|1932.58|1912.58|1933.42|1913.42|1932.58|1912.58|10
1639681960000|2021-12-16 19:12:40|1932.7|1912.7|1933.48|1913.48|1933.48|1913.48|1932.56|1912.56|18
1639681970000|2021-12-16 19:12:50|1933.53|1913.53|1933.43|1913.43|1933.53|1913.53|1933.4|1913.4|7
1639681980000|2021-12-16 19:13:00|1933.46|1913.46|1934.05|1914.05|1934.08|1914.08|1933.46|1913.46|7
1639681990000|2021-12-16 19:13:10|1934.24|1914.24|1933.63|1913.63|1934.24|1914.24|1933.58|1913.58|11
1639682000000|2021-12-16 19:13:20|1933.71|1913.71|1933.6|1913.6|1933.71|1913.71|1933.51|1913.51|14
1639682010000|2021-12-16 19:13:30|1933.59|1913.59|1933.56|1913.56|1933.71|1913.71|1932.95|1912.95|23
1639682020000|2021-12-16 19:13:40|1933.65|1913.65|1935.02|1915.02|1935.15|1915.15|1933.65|1913.65|27
1639682030000|2021-12-16 19:13:50|1934.99|1914.99|1935.32|1915.32|1935.41|1915.41|1934.92|1914.92|24
1639682040000|2021-12-16 19:14:00|1935.31|1915.31|1934.4|1914.4|1935.31|1915.31|1934.4|1914.4|30
1639682050000|2021-12-16 19:14:10|1934.46|1914.46|1933.54|1913.54|1934.46|1914.46|1933.45|1913.45|15
1639682060000|2021-12-16 19:14:20|1933.49|1913.49|1933.71|1913.71|1933.97|1913.97|1933.44|1913.44|14
1639682070000|2021-12-16 19:14:30|1933.66|1913.66|1933.9|1913.9|1934.51|1914.51|1933.66|1913.66|24
1639682080000|2021-12-16 19:14:40|1933.98|1913.98|1933.35|1913.35|1934.16|1914.16|1933.24|1913.24|31
1639682090000|2021-12-16 19:14:50|1933.34|1913.34|1931.49|1911.49|1933.34|1913.34|1930.64|1910.64|30
1639682100000|2021-12-16 19:15:00|1931.54|1911.54|1931.56|1911.56|1932.15|1912.15|1931.34|1911.34|31
1639682110000|2021-12-16 19:15:10|1930.89|1910.89|1932.33|1912.33|1932.33|1912.33|1930.89|1910.89|34
1639682120000|2021-12-16 19:15:20|1932.32|1912.32|1932.45|1912.45|1932.68|1912.68|1932.32|1912.32|27
1639682130000|2021-12-16 19:15:30|1932.4|1912.4|1930.14|1910.14|1932.4|1912.4|1930.06|1910.06|29
1639682140000|2021-12-16 19:15:40|1930.19|1910.19|1930.55|1910.55|1930.83|1910.83|1930.19|1910.19|26
1639682150000|2021-12-16 19:15:50|1930.54|1910.54|1930.64|1910.64|1930.64|1910.64|1930.46|1910.46|13
1639682160000|2021-12-16 19:16:00|1930.62|1910.62|1930.23|1910.23|1930.78|1910.78|1930.23|1910.23|11
1639682170000|2021-12-16 19:16:10|1930.01|1910.01|1929.73|1909.73|1930.01|1910.01|1929.67|1909.67|12
1639682180000|2021-12-16 19:16:20|1929.59|1909.59|1929.59|1909.59|1929.76|1909.76|1929.59|1909.59|3
1639682190000|2021-12-16 19:16:30|1929.56|1909.56|1928.79|1908.79|1929.56|1909.56|1928.73|1908.73|25
1639682200000|2021-12-16 19:16:40|1928.73|1908.73|1927.4|1907.4|1928.83|1908.83|1927.4|1907.4|14
1639682210000|2021-12-16 19:16:50|1927.75|1907.75|1926.63|1906.63|1927.75|1907.75|1926.63|1906.63|14
1639682220000|2021-12-16 19:17:00|1926.51|1906.51|1926.66|1906.66|1926.98|1906.98|1926.51|1906.51|20
1639682230000|2021-12-16 19:17:10|1926.64|1906.64|1927.68|1907.68|1928.66|1908.66|1926.62|1906.62|34
1639682240000|2021-12-16 19:17:20|1927.58|1907.58|1927.09|1907.09|1927.92|1907.92|1927.09|1907.09|26
1639682250000|2021-12-16 19:17:30|1927.05|1907.05|1927.18|1907.18|1927.41|1907.41|1926.95|1906.95|30
1639682260000|2021-12-16 19:17:40|1927.3|1907.3|1927.04|1907.04|1927.3|1907.3|1926.71|1906.71|25
1639682270000|2021-12-16 19:17:50|1927.03|1907.03|1926.82|1906.82|1927.07|1907.07|1926.66|1906.66|22
1639682280000|2021-12-16 19:18:00|1926.87|1906.87|1926.69|1906.69|1926.95|1906.95|1926.67|1906.67|23
1639682290000|2021-12-16 19:18:10|1926.67|1906.67|1926.71|1906.71|1926.93|1906.93|1926.66|1906.66|17
1639682300000|2021-12-16 19:18:20|1926.69|1906.69|1926.42|1906.42|1926.69|1906.69|1926.23|1906.23|23
1639682310000|2021-12-16 19:18:30|1926.47|1906.47|1926.42|1906.42|1926.48|1906.48|1925.97|1905.97|19
1639682320000|2021-12-16 19:18:40|1926.43|1906.43|1927.57|1907.57|1927.58|1907.58|1925.95|1905.95|31
1639682330000|2021-12-16 19:18:50|1927.7|1907.7|1927.36|1907.36|1927.7|1907.7|1927.2|1907.2|13
1639682340000|2021-12-16 19:19:00|1927.49|1907.49|1927.49|1907.49|1927.56|1907.56|1927.36|1907.36|14
1639682350000|2021-12-16 19:19:10|1927.54|1907.54|1928.24|1908.24|1928.24|1908.24|1927.54|1907.54|14
1639682360000|2021-12-16 19:19:20|1928.33|1908.33|1928.41|1908.41|1928.52|1908.52|1928.33|1908.33|18
1639682370000|2021-12-16 19:19:30|1928.38|1908.38|1926.95|1906.95|1928.38|1908.38|1926.95|1906.95|21
1639682380000|2021-12-16 19:19:40|1927.02|1907.02|1928.46|1908.46|1928.54|1908.54|1926.97|1906.97|30
1639682390000|2021-12-16 19:19:50|1928.45|1908.45|1928.47|1908.47|1928.57|1908.57|1928.32|1908.32|20
1639682400000|2021-12-16 19:20:00|1928.75|1908.75|1928.24|1908.24|1928.81|1908.81|1927.84|1907.84|26
1639682410000|2021-12-16 19:20:10|1928.25|1908.25|1927.88|1907.88|1928.26|1908.26|1927.87|1907.87|26
1639682420000|2021-12-16 19:20:20|1927.9|1907.9|1927.75|1907.75|1928.2|1908.2|1927.75|1907.75|22
1639682430000|2021-12-16 19:20:30|1927.76|1907.76|1926.64|1906.64|1928.17|1908.17|1926.61|1906.61|29
1639682440000|2021-12-16 19:20:40|1926.61|1906.61|1926.47|1906.47|1926.61|1906.61|1926.05|1906.05|6
1639682450000|2021-12-16 19:20:50|1926.36|1906.36|1926.46|1906.46|1926.62|1906.62|1925.7|1905.7|30
1639682460000|2021-12-16 19:21:00|1926.59|1906.59|1926.48|1906.48|1926.6|1906.6|1926.46|1906.46|9
1639682470000|2021-12-16 19:21:10|1926.64|1906.64|1927.32|1907.32|1927.34|1907.34|1926.48|1906.48|28
1639682480000|2021-12-16 19:21:20|1927.3|1907.3|1926.78|1906.78|1927.44|1907.44|1926.76|1906.76|20
1639682490000|2021-12-16 19:21:30|1926.74|1906.74|1926.12|1906.12|1926.74|1906.74|1926.01|1906.01|8
1639682500000|2021-12-16 19:21:40|1926.16|1906.16|1925.9|1905.9|1926.16|1906.16|1925.9|1905.9|4
1639682510000|2021-12-16 19:21:50|1925.87|1905.87|1923.46|1903.46|1925.87|1905.87|1923.46|1903.46|17
1639682520000|2021-12-16 19:22:00|1923.48|1903.48|1922.34|1902.34|1923.48|1903.48|1921.78|1901.78|23
1639682530000|2021-12-16 19:22:10|1922.44|1902.44|1921.87|1901.87|1922.55|1902.55|1921.87|1901.87|28
1639682540000|2021-12-16 19:22:20|1922.04|1902.04|1921.84|1901.84|1922.04|1902.04|1921.48|1901.48|27
1639682550000|2021-12-16 19:22:30|1922|1902|1922.13|1902.13|1922.15|1902.15|1921.78|1901.78|29
1639682560000|2021-12-16 19:22:40|1922.12|1902.12|1921.75|1901.75|1922.12|1902.12|1921.56|1901.56|22
1639682570000|2021-12-16 19:22:50|1921.78|1901.78|1921.8|1901.8|1922.32|1902.32|1921.75|1901.75|31
1639682580000|2021-12-16 19:23:00|1921.79|1901.79|1921.38|1901.38|1922.07|1902.07|1921.38|1901.38|28
1639682590000|2021-12-16 19:23:10|1921.37|1901.37|1922.13|1902.13|1922.15|1902.15|1920.83|1900.83|30
1639682600000|2021-12-16 19:23:20|1922.17|1902.17|1922.34|1902.34|1922.68|1902.68|1922.15|1902.15|26
1639682610000|2021-12-16 19:23:30|1922.36|1902.36|1921.88|1901.88|1922.46|1902.46|1921.52|1901.52|30
1639682620000|2021-12-16 19:23:40|1921.92|1901.92|1923.39|1903.39|1923.48|1903.48|1921.92|1901.92|23
1639682630000|2021-12-16 19:23:50|1923.33|1903.33|1922.76|1902.76|1923.39|1903.39|1922.62|1902.62|17
1639682640000|2021-12-16 19:24:00|1922.72|1902.72|1921.9|1901.9|1922.9|1902.9|1921.9|1901.9|20
1639682650000|2021-12-16 19:24:10|1921.82|1901.82|1922.5|1902.5|1922.57|1902.57|1921.49|1901.49|18
1639682660000|2021-12-16 19:24:20|1922.48|1902.48|1922.06|1902.06|1922.62|1902.62|1921.9|1901.9|25
1639682670000|2021-12-16 19:24:30|1922.05|1902.05|1921.98|1901.98|1922.15|1902.15|1921.97|1901.97|18
1639682680000|2021-12-16 19:24:40|1921.73|1901.73|1921.33|1901.33|1921.75|1901.75|1921.33|1901.33|8
1639682690000|2021-12-16 19:24:50|1920.7|1900.7|1921.34|1901.34|1921.59|1901.59|1920.7|1900.7|15
1639682700000|2021-12-16 19:25:00|1921.14|1901.14|1921.61|1901.61|1921.63|1901.63|1921.14|1901.14|15
1639682710000|2021-12-16 19:25:10|1921.67|1901.67|1923.45|1903.45|1923.47|1903.47|1921.57|1901.57|29
1639682720000|2021-12-16 19:25:20|1923.43|1903.43|1922.77|1902.77|1923.44|1903.44|1922.77|1902.77|22
1639682730000|2021-12-16 19:25:30|1922.81|1902.81|1921.66|1901.66|1922.81|1902.81|1921.66|1901.66|21
1639682740000|2021-12-16 19:25:40|1921.71|1901.71|1921.96|1901.96|1921.99|1901.99|1921.07|1901.07|14
1639682750000|2021-12-16 19:25:50|1921.94|1901.94|1922|1902|1922.33|1902.33|1921.94|1901.94|16
1639682760000|2021-12-16 19:26:00|1921.99|1901.99|1922.44|1902.44|1922.63|1902.63|1921.95|1901.95|20
1639682770000|2021-12-16 19:26:10|1922.42|1902.42|1922.21|1902.21|1922.63|1902.63|1922.12|1902.12|17
1639682780000|2021-12-16 19:26:20|1922.41|1902.41|1922.1|1902.1|1922.41|1902.41|1922.02|1902.02|11
1639682790000|2021-12-16 19:26:30|1921.98|1901.98|1921.52|1901.52|1922.04|1902.04|1921.29|1901.29|13
1639682800000|2021-12-16 19:26:40|1921.61|1901.61|1921.26|1901.26|1921.84|1901.84|1921.26|1901.26|9
1639682810000|2021-12-16 19:26:50|1921.37|1901.37|1921.41|1901.41|1921.56|1901.56|1921.37|1901.37|7
1639682820000|2021-12-16 19:27:00|1921.28|1901.28|1921.37|1901.37|1921.37|1901.37|1921.28|1901.28|3
1639682830000|2021-12-16 19:27:10|1921.38|1901.38|1921.48|1901.48|1921.48|1901.48|1921.38|1901.38|2
1639682840000|2021-12-16 19:27:20|1921.45|1901.45|1921.35|1901.35|1921.71|1901.71|1921.27|1901.27|13
1639682850000|2021-12-16 19:27:30|1921.51|1901.51|1919.84|1899.84|1921.51|1901.51|1919.72|1899.72|25
1639682860000|2021-12-16 19:27:40|1919.69|1899.69|1919.99|1899.99|1919.99|1899.99|1919.53|1899.53|29
1639682870000|2021-12-16 19:27:50|1920.16|1900.16|1919.28|1899.28|1920.16|1900.16|1919.22|1899.22|29
1639682880000|2021-12-16 19:28:00|1919.27|1899.27|1918.65|1898.65|1919.41|1899.41|1918.63|1898.63|15
1639682890000|2021-12-16 19:28:10|1918.71|1898.71|1919.69|1899.69|1919.69|1899.69|1918.71|1898.71|22
1639682900000|2021-12-16 19:28:20|1919.8|1899.8|1920.13|1900.13|1920.13|1900.13|1919.79|1899.79|6
1639682910000|2021-12-16 19:28:30|1920.16|1900.16|1921.19|1901.19|1921.48|1901.48|1920.16|1900.16|17
1639682920000|2021-12-16 19:28:40|1921.29|1901.29|1922.32|1902.32|1922.32|1902.32|1920.79|1900.79|23
1639682930000|2021-12-16 19:28:50|1922.37|1902.37|1922.4|1902.4|1922.45|1902.45|1921.85|1901.85|17
1639682940000|2021-12-16 19:29:00|1922.42|1902.42|1921.83|1901.83|1922.45|1902.45|1921.69|1901.69|23
1639682950000|2021-12-16 19:29:10|1921.98|1901.98|1921.56|1901.56|1922.1|1902.1|1921.41|1901.41|8
1639682960000|2021-12-16 19:29:20|1921.55|1901.55|1921.79|1901.79|1921.9|1901.9|1921.47|1901.47|29
1639682970000|2021-12-16 19:29:30|1921.78|1901.78|1921.7|1901.7|1921.84|1901.84|1921.56|1901.56|24
1639682980000|2021-12-16 19:29:40|1921.69|1901.69|1921.16|1901.16|1921.7|1901.7|1921.08|1901.08|13
1639682990000|2021-12-16 19:29:50|1921.15|1901.15|1921.54|1901.54|1921.67|1901.67|1920.75|1900.75|26
1639683000000|2021-12-16 19:30:00|1921.53|1901.53|1921.66|1901.66|1921.84|1901.84|1921.53|1901.53|19
1639683010000|2021-12-16 19:30:10|1921.65|1901.65|1922.61|1902.61|1922.61|1902.61|1920.96|1900.96|25
1639683020000|2021-12-16 19:30:20|1922.51|1902.51|1923.89|1903.89|1923.9|1903.9|1922.35|1902.35|30
1639683030000|2021-12-16 19:30:30|1924.1|1904.1|1924.71|1904.71|1924.93|1904.93|1924.1|1904.1|32
1639683040000|2021-12-16 19:30:40|1924.69|1904.69|1924.13|1904.13|1924.71|1904.71|1923.63|1903.63|25
1639683050000|2021-12-16 19:30:50|1924.12|1904.12|1924.8|1904.8|1924.83|1904.83|1924.12|1904.12|20
1639683060000|2021-12-16 19:31:00|1924.78|1904.78|1925.5|1905.5|1925.5|1905.5|1924.73|1904.73|30
1639683070000|2021-12-16 19:31:10|1925.48|1905.48|1926.11|1906.11|1926.4|1906.4|1925.48|1905.48|15
1639683080000|2021-12-16 19:31:20|1926.66|1906.66|1925.08|1905.08|1926.84|1906.84|1925.05|1905.05|28
1639683090000|2021-12-16 19:31:30|1925|1905|1924.82|1904.82|1925.14|1905.14|1924.82|1904.82|10
1639683100000|2021-12-16 19:31:40|1924.84|1904.84|1924.88|1904.88|1924.88|1904.88|1924.84|1904.84|4
1639683110000|2021-12-16 19:31:50|1925.29|1905.29|1925.57|1905.57|1925.59|1905.59|1925.28|1905.28|25
1639683120000|2021-12-16 19:32:00|1925.5|1905.5|1924.58|1904.58|1926.35|1906.35|1924.55|1904.55|29
1639683130000|2021-12-16 19:32:10|1924.55|1904.55|1924.14|1904.14|1925.55|1905.55|1923.75|1903.75|25
1639683140000|2021-12-16 19:32:20|1924.12|1904.12|1923.8|1903.8|1924.12|1904.12|1923.74|1903.74|5
1639683150000|2021-12-16 19:32:30|1923.86|1903.86|1923.06|1903.06|1923.94|1903.94|1923.06|1903.06|17
1639683160000|2021-12-16 19:32:40|1922.82|1902.82|1922.77|1902.77|1922.94|1902.94|1922.69|1902.69|15
1639683170000|2021-12-16 19:32:50|1922.79|1902.79|1922.77|1902.77|1923.3|1903.3|1922.63|1902.63|9
1639683180000|2021-12-16 19:33:00|1922.66|1902.66|1922.49|1902.49|1922.66|1902.66|1922.49|1902.49|2
1639683190000|2021-12-16 19:33:10|1922.47|1902.47|1922.45|1902.45|1922.47|1902.47|1922.45|1902.45|2
1639683200000|2021-12-16 19:33:20|1922.6|1902.6|1922|1902|1922.6|1902.6|1921.95|1901.95|14
1639683210000|2021-12-16 19:33:30|1922.06|1902.06|1923.15|1903.15|1923.15|1903.15|1921.9|1901.9|29
1639683220000|2021-12-16 19:33:40|1923.22|1903.22|1923.66|1903.66|1923.69|1903.69|1923.22|1903.22|17
1639683230000|2021-12-16 19:33:50|1923.63|1903.63|1923.51|1903.51|1923.66|1903.66|1923.43|1903.43|24
1639683240000|2021-12-16 19:34:00|1923.53|1903.53|1924.13|1904.13|1924.18|1904.18|1923.53|1903.53|22
1639683250000|2021-12-16 19:34:10|1924.14|1904.14|1924|1904|1924.23|1904.23|1923.88|1903.88|27
1639683260000|2021-12-16 19:34:20|1924.01|1904.01|1923.5|1903.5|1924.01|1904.01|1923.37|1903.37|22
1639683270000|2021-12-16 19:34:30|1923.52|1903.52|1921.93|1901.93|1923.52|1903.52|1921.88|1901.88|28
1639683280000|2021-12-16 19:34:40|1921.95|1901.95|1922.24|1902.24|1922.48|1902.48|1921.95|1901.95|18
1639683290000|2021-12-16 19:34:50|1922.14|1902.14|1921.49|1901.49|1922.14|1902.14|1921.49|1901.49|15
1639683300000|2021-12-16 19:35:00|1921.5|1901.5|1921.49|1901.49|1921.59|1901.59|1921.48|1901.48|17
1639683310000|2021-12-16 19:35:10|1921.47|1901.47|1920.93|1900.93|1921.57|1901.57|1920.93|1900.93|23
1639683320000|2021-12-16 19:35:20|1920.58|1900.58|1920.63|1900.63|1921.44|1901.44|1920.58|1900.58|17
1639683330000|2021-12-16 19:35:30|1920.64|1900.64|1919.23|1899.23|1920.64|1900.64|1919.23|1899.23|22
1639683340000|2021-12-16 19:35:40|1919.38|1899.38|1918.97|1898.97|1919.38|1899.38|1918.97|1898.97|11
1639683350000|2021-12-16 19:35:50|1918.86|1898.86|1917.64|1897.64|1918.86|1898.86|1917.62|1897.62|13
1639683360000|2021-12-16 19:36:00|1917.69|1897.69|1918.18|1898.18|1918.23|1898.23|1917.69|1897.69|19
1639683370000|2021-12-16 19:36:10|1918.23|1898.23|1918.22|1898.22|1918.39|1898.39|1918.18|1898.18|10
1639683380000|2021-12-16 19:36:20|1918.42|1898.42|1918.16|1898.16|1918.42|1898.42|1917.98|1897.98|11
1639683390000|2021-12-16 19:36:30|1918.26|1898.26|1919.48|1899.48|1919.48|1899.48|1918.26|1898.26|20
1639683400000|2021-12-16 19:36:40|1919.46|1899.46|1918.78|1898.78|1919.49|1899.49|1918.58|1898.58|15
1639683410000|2021-12-16 19:36:50|1918.8|1898.8|1919.17|1899.17|1919.17|1899.17|1918.66|1898.66|22
1639683420000|2021-12-16 19:37:00|1919.21|1899.21|1918.96|1898.96|1919.87|1899.87|1918.96|1898.96|33
1639683430000|2021-12-16 19:37:10|1919.02|1899.02|1919.26|1899.26|1919.44|1899.44|1919.02|1899.02|25
1639683440000|2021-12-16 19:37:20|1918.9|1898.9|1919.54|1899.54|1919.54|1899.54|1918.9|1898.9|14
1639683450000|2021-12-16 19:37:30|1919.92|1899.92|1920.95|1900.95|1920.95|1900.95|1919.92|1899.92|20
1639683460000|2021-12-16 19:37:40|1921.08|1901.08|1921.54|1901.54|1921.92|1901.92|1921.08|1901.08|26
1639683470000|2021-12-16 19:37:50|1921.64|1901.64|1922.27|1902.27|1922.35|1902.35|1921.57|1901.57|17
1639683480000|2021-12-16 19:38:00|1922.28|1902.28|1922.77|1902.77|1923.04|1903.04|1922.14|1902.14|18
1639683490000|2021-12-16 19:38:10|1922.98|1902.98|1925.24|1905.24|1925.26|1905.26|1922.98|1902.98|25
1639683500000|2021-12-16 19:38:20|1925.29|1905.29|1926.51|1906.51|1926.89|1906.89|1925.26|1905.26|34
1639683510000|2021-12-16 19:38:30|1926.52|1906.52|1926|1906|1927|1907|1925.86|1905.86|32
1639683520000|2021-12-16 19:38:40|1926.02|1906.02|1925.59|1905.59|1926.02|1906.02|1925.51|1905.51|25
1639683530000|2021-12-16 19:38:50|1925.66|1905.66|1925.81|1905.81|1925.81|1905.81|1925.58|1905.58|24
1639683540000|2021-12-16 19:39:00|1925.73|1905.73|1924.14|1904.14|1925.75|1905.75|1924.12|1904.12|23
1639683550000|2021-12-16 19:39:10|1924.12|1904.12|1923.45|1903.45|1924.12|1904.12|1923.36|1903.36|13
1639683560000|2021-12-16 19:39:20|1923.73|1903.73|1926.03|1906.03|1926.11|1906.11|1923.68|1903.68|28
1639683570000|2021-12-16 19:39:30|1926.04|1906.04|1925.45|1905.45|1926.18|1906.18|1925.45|1905.45|20
1639683580000|2021-12-16 19:39:40|1925.46|1905.46|1925.96|1905.96|1925.98|1905.98|1925.46|1905.46|19
1639683590000|2021-12-16 19:39:50|1926.18|1906.18|1926.2|1906.2|1926.27|1906.27|1926.12|1906.12|19
1639683600000|2021-12-16 19:40:00|1926.15|1906.15|1925.63|1905.63|1926.15|1906.15|1925.63|1905.63|17
1639683610000|2021-12-16 19:40:10|1925.68|1905.68|1925.77|1905.77|1925.77|1905.77|1925.53|1905.53|15
1639683620000|2021-12-16 19:40:20|1925.74|1905.74|1926.16|1906.16|1926.28|1906.28|1925.56|1905.56|28
1639683630000|2021-12-16 19:40:30|1926.18|1906.18|1926.51|1906.51|1927.36|1907.36|1926.18|1906.18|30
1639683640000|2021-12-16 19:40:40|1926.48|1906.48|1925.66|1905.66|1926.5|1906.5|1925.66|1905.66|14
1639683650000|2021-12-16 19:40:50|1925.71|1905.71|1925.52|1905.52|1925.79|1905.79|1925.5|1905.5|14
1639683660000|2021-12-16 19:41:00|1925.55|1905.55|1925.6|1905.6|1925.7|1905.7|1925.49|1905.49|13
1639683670000|2021-12-16 19:41:10|1925.57|1905.57|1925.07|1905.07|1925.57|1905.57|1924.99|1904.99|9
1639683680000|2021-12-16 19:41:20|1925.47|1905.47|1925.53|1905.53|1925.57|1905.57|1925.47|1905.47|9
1639683690000|2021-12-16 19:41:30|1925.52|1905.52|1925.31|1905.31|1925.52|1905.52|1925.31|1905.31|5
1639683700000|2021-12-16 19:41:40|1924.61|1904.61|1923.5|1903.5|1924.72|1904.72|1923.5|1903.5|19
1639683710000|2021-12-16 19:41:50|1923.53|1903.53|1923.48|1903.48|1923.6|1903.6|1923.45|1903.45|21
1639683720000|2021-12-16 19:42:00|1923.47|1903.47|1923.37|1903.37|1923.48|1903.48|1923.34|1903.34|19
1639683730000|2021-12-16 19:42:10|1923.35|1903.35|1921.94|1901.94|1923.36|1903.36|1921.94|1901.94|25
1639683740000|2021-12-16 19:42:20|1922.12|1902.12|1921.91|1901.91|1922.12|1902.12|1921.75|1901.75|4
1639683750000|2021-12-16 19:42:30|1921.72|1901.72|1922.33|1902.33|1922.34|1902.34|1921.72|1901.72|9
1639683760000|2021-12-16 19:42:40|1922.29|1902.29|1922.33|1902.33|1922.33|1902.33|1922.16|1902.16|8
1639683770000|2021-12-16 19:42:50|1922.36|1902.36|1922.35|1902.35|1922.42|1902.42|1922.32|1902.32|9
1639683780000|2021-12-16 19:43:00|1922.39|1902.39|1921.73|1901.73|1922.42|1902.42|1921.73|1901.73|14
1639683790000|2021-12-16 19:43:10|1921.55|1901.55|1918.71|1898.71|1921.55|1901.55|1918.71|1898.71|26
1639683800000|2021-12-16 19:43:20|1918.68|1898.68|1918.31|1898.31|1918.68|1898.68|1918.03|1898.03|31
1639683810000|2021-12-16 19:43:30|1918.29|1898.29|1919.54|1899.54|1919.68|1899.68|1918.27|1898.27|31
1639683820000|2021-12-16 19:43:40|1919.56|1899.56|1919.85|1899.85|1920.24|1900.24|1919.21|1899.21|31
1639683830000|2021-12-16 19:43:50|1920.39|1900.39|1920.34|1900.34|1920.39|1900.39|1920.19|1900.19|6
1639683840000|2021-12-16 19:44:00|1920.5|1900.5|1918.78|1898.78|1920.5|1900.5|1918.78|1898.78|30
1639683850000|2021-12-16 19:44:10|1918.75|1898.75|1918.33|1898.33|1918.91|1898.91|1918.3|1898.3|15
1639683860000|2021-12-16 19:44:20|1918.35|1898.35|1918.56|1898.56|1918.64|1898.64|1918.32|1898.32|11
1639683870000|2021-12-16 19:44:30|1918.57|1898.57|1919.92|1899.92|1920.26|1900.26|1918.56|1898.56|25
1639683880000|2021-12-16 19:44:40|1919.93|1899.93|1920.25|1900.25|1920.33|1900.33|1919.9|1899.9|9
1639683890000|2021-12-16 19:44:50|1920.27|1900.27|1920.76|1900.76|1920.76|1900.76|1920.27|1900.27|13
1639683900000|2021-12-16 19:45:00|1920.71|1900.71|1920.48|1900.48|1920.99|1900.99|1920.3|1900.3|19
1639683910000|2021-12-16 19:45:10|1920.43|1900.43|1918.34|1898.34|1920.43|1900.43|1918.34|1898.34|24
1639683920000|2021-12-16 19:45:20|1918.38|1898.38|1916.78|1896.78|1918.38|1898.38|1916.58|1896.58|26
1639683930000|2021-12-16 19:45:30|1916.73|1896.73|1917.03|1897.03|1917.37|1897.37|1916.66|1896.66|25
1639683940000|2021-12-16 19:45:40|1916.55|1896.55|1916.52|1896.52|1916.87|1896.87|1916.46|1896.46|9
1639683950000|2021-12-16 19:45:50|1916.51|1896.51|1915.8|1895.8|1916.8|1896.8|1915.8|1895.8|11
1639683960000|2021-12-16 19:46:00|1915.88|1895.88|1915.79|1895.79|1915.88|1895.88|1915.79|1895.79|4
1639683970000|2021-12-16 19:46:10|1915.62|1895.62|1916.44|1896.44|1916.57|1896.57|1915.62|1895.62|16
1639683980000|2021-12-16 19:46:20|1916.59|1896.59|1916.04|1896.04|1916.59|1896.59|1916.04|1896.04|15
1639683990000|2021-12-16 19:46:30|1916.05|1896.05|1914.37|1894.37|1916.28|1896.28|1914.37|1894.37|18
1639684000000|2021-12-16 19:46:40|1914.99|1894.99|1912.9|1892.9|1914.99|1894.99|1912.69|1892.69|35
1639684010000|2021-12-16 19:46:50|1912.89|1892.89|1912.55|1892.55|1913.17|1893.17|1912.55|1892.55|26
1639684020000|2021-12-16 19:47:00|1912.54|1892.54|1912.24|1892.24|1912.73|1892.73|1912.14|1892.14|32
1639684030000|2021-12-16 19:47:10|1912.26|1892.26|1910.91|1890.91|1912.65|1892.65|1910.91|1890.91|35
1639684040000|2021-12-16 19:47:20|1910.89|1890.89|1909.73|1889.73|1911.02|1891.02|1908.74|1888.74|32
1639684050000|2021-12-16 19:47:30|1909.9|1889.9|1909.69|1889.69|1910.37|1890.37|1909.49|1889.49|28
1639684060000|2021-12-16 19:47:40|1909.68|1889.68|1909.5|1889.5|1909.92|1889.92|1909.5|1889.5|29
1639684070000|2021-12-16 19:47:50|1909.52|1889.52|1910.58|1890.58|1910.64|1890.64|1909.52|1889.52|26
1639684080000|2021-12-16 19:48:00|1910.6|1890.6|1909.64|1889.64|1910.6|1890.6|1909.64|1889.64|7
1639684090000|2021-12-16 19:48:10|1909.65|1889.65|1910.32|1890.32|1910.32|1890.32|1909.64|1889.64|26
1639684100000|2021-12-16 19:48:20|1910.35|1890.35|1909.89|1889.89|1910.53|1890.53|1909.79|1889.79|17
1639684110000|2021-12-16 19:48:30|1909.79|1889.79|1910.21|1890.21|1910.29|1890.29|1909.72|1889.72|16
1639684120000|2021-12-16 19:48:40|1910.22|1890.22|1908.7|1888.7|1910.34|1890.34|1908.63|1888.63|24
1639684130000|2021-12-16 19:48:50|1908.73|1888.73|1908.68|1888.68|1908.78|1888.78|1908.67|1888.67|13
1639684140000|2021-12-16 19:49:00|1908.65|1888.65|1908.23|1888.23|1908.77|1888.77|1908.23|1888.23|12
1639684150000|2021-12-16 19:49:10|1908.13|1888.13|1906.57|1886.57|1908.13|1888.13|1906.53|1886.53|27
1639684160000|2021-12-16 19:49:20|1906.13|1886.13|1906.21|1886.21|1906.97|1886.97|1905.42|1885.42|30
1639684170000|2021-12-16 19:49:30|1906.17|1886.17|1906.23|1886.23|1906.26|1886.26|1905.35|1885.35|17
1639684180000|2021-12-16 19:49:40|1906.26|1886.26|1906.47|1886.47|1906.69|1886.69|1905.81|1885.81|15
1639684190000|2021-12-16 19:49:50|1906.46|1886.46|1906.63|1886.63|1906.97|1886.97|1906.19|1886.19|28
1639684200000|2021-12-16 19:50:00|1906.62|1886.62|1907.08|1887.08|1907.47|1887.47|1906.62|1886.62|25
1639684210000|2021-12-16 19:50:10|1907.07|1887.07|1905.81|1885.81|1907.07|1887.07|1905.74|1885.74|17
1639684220000|2021-12-16 19:50:20|1905.77|1885.77|1905.65|1885.65|1905.81|1885.81|1905.18|1885.18|21
1639684230000|2021-12-16 19:50:30|1905.68|1885.68|1906.68|1886.68|1906.68|1886.68|1905.46|1885.46|26
1639684240000|2021-12-16 19:50:40|1906.63|1886.63|1907.99|1887.99|1908|1888|1906.55|1886.55|26
1639684250000|2021-12-16 19:50:50|1908.01|1888.01|1908.52|1888.52|1908.6|1888.6|1908.01|1888.01|22
1639684260000|2021-12-16 19:51:00|1908.55|1888.55|1907.97|1887.97|1909.02|1889.02|1907.97|1887.97|16
1639684270000|2021-12-16 19:51:10|1908.17|1888.17|1908.8|1888.8|1908.8|1888.8|1908.17|1888.17|12
1639684280000|2021-12-16 19:51:20|1908.92|1888.92|1908.66|1888.66|1909.4|1889.4|1908.55|1888.55|18
1639684290000|2021-12-16 19:51:30|1908.65|1888.65|1908.18|1888.18|1908.66|1888.66|1907.56|1887.56|22
1639684300000|2021-12-16 19:51:40|1908.17|1888.17|1908.99|1888.99|1908.99|1888.99|1908.16|1888.16|26
1639684310000|2021-12-16 19:51:50|1909|1889|1909.23|1889.23|1909.23|1889.23|1908.85|1888.85|9
1639684320000|2021-12-16 19:52:00|1909.25|1889.25|1909.37|1889.37|1909.37|1889.37|1908.7|1888.7|23
1639684330000|2021-12-16 19:52:10|1909.39|1889.39|1908.65|1888.65|1909.41|1889.41|1908.48|1888.48|13
1639684340000|2021-12-16 19:52:20|1908.51|1888.51|1908.88|1888.88|1909.34|1889.34|1908.51|1888.51|32
1639684350000|2021-12-16 19:52:30|1908.97|1888.97|1908.32|1888.32|1908.97|1888.97|1908.02|1888.02|27
1639684360000|2021-12-16 19:52:40|1908.31|1888.31|1909.07|1889.07|1909.11|1889.11|1908.31|1888.31|24
1639684370000|2021-12-16 19:52:50|1909.1|1889.1|1910.44|1890.44|1910.46|1890.46|1909.1|1889.1|10
1639684380000|2021-12-16 19:53:00|1910.35|1890.35|1910.38|1890.38|1910.59|1890.59|1910.18|1890.18|19
1639684390000|2021-12-16 19:53:10|1910.43|1890.43|1911.27|1891.27|1911.27|1891.27|1910.43|1890.43|15
1639684400000|2021-12-16 19:53:20|1911.24|1891.24|1911.25|1891.25|1911.38|1891.38|1910.56|1890.56|25
1639684410000|2021-12-16 19:53:30|1911.15|1891.15|1909.63|1889.63|1911.33|1891.33|1909.38|1889.38|32
1639684420000|2021-12-16 19:53:40|1909.64|1889.64|1909.37|1889.37|1909.64|1889.64|1909.13|1889.13|20
1639684430000|2021-12-16 19:53:50|1909.39|1889.39|1909.47|1889.47|1909.52|1889.52|1909.39|1889.39|17
1639684440000|2021-12-16 19:54:00|1909.48|1889.48|1908.42|1888.42|1909.77|1889.77|1908.39|1888.39|19
1639684450000|2021-12-16 19:54:10|1908.55|1888.55|1908.89|1888.89|1908.93|1888.93|1908.55|1888.55|17
1639684460000|2021-12-16 19:54:20|1908.84|1888.84|1905.83|1885.83|1908.84|1888.84|1905.8|1885.8|24
1639684470000|2021-12-16 19:54:30|1906.07|1886.07|1907.06|1887.06|1907.1|1887.1|1906.07|1886.07|24
1639684480000|2021-12-16 19:54:40|1906.97|1886.97|1905.56|1885.56|1907.05|1887.05|1905.43|1885.43|31
1639684490000|2021-12-16 19:54:50|1905.55|1885.55|1905.58|1885.58|1906.1|1886.1|1905.5|1885.5|16
1639684500000|2021-12-16 19:55:00|1905.4|1885.4|1905.88|1885.88|1905.97|1885.97|1905.39|1885.39|19
1639684510000|2021-12-16 19:55:10|1905.9|1885.9|1905.62|1885.62|1906.15|1886.15|1905.58|1885.58|24
1639684520000|2021-12-16 19:55:20|1905.61|1885.61|1905.12|1885.12|1905.84|1885.84|1905.01|1885.01|13
1639684530000|2021-12-16 19:55:30|1905.35|1885.35|1905.41|1885.41|1905.68|1885.68|1905.35|1885.35|6
1639684540000|2021-12-16 19:55:40|1905.48|1885.48|1907.45|1887.45|1907.58|1887.58|1905.14|1885.14|26
1639684550000|2021-12-16 19:55:50|1907.65|1887.65|1908.07|1888.07|1908.78|1888.78|1907.65|1887.65|29
1639684560000|2021-12-16 19:56:00|1908.22|1888.22|1907.84|1887.84|1908.22|1888.22|1907.54|1887.54|13
1639684570000|2021-12-16 19:56:10|1907.89|1887.89|1907.31|1887.31|1907.89|1887.89|1907.27|1887.27|8
1639684580000|2021-12-16 19:56:20|1907.27|1887.27|1907.49|1887.49|1907.54|1887.54|1907.1|1887.1|9
1639684590000|2021-12-16 19:56:30|1907.6|1887.6|1908.51|1888.51|1908.51|1888.51|1907.6|1887.6|19
1639684600000|2021-12-16 19:56:40|1908.54|1888.54|1908.51|1888.51|1908.54|1888.54|1908.51|1888.51|2
1639684610000|2021-12-16 19:56:50|1908.49|1888.49|1907.68|1887.68|1908.49|1888.49|1907.67|1887.67|10
1639684620000|2021-12-16 19:57:00|1907.67|1887.67|1907.65|1887.65|1907.8|1887.8|1907.55|1887.55|12
1639684630000|2021-12-16 19:57:10|1907.66|1887.66|1906.63|1886.63|1907.84|1887.84|1906|1886|30
1639684640000|2021-12-16 19:57:20|1906.68|1886.68|1906.97|1886.97|1907.22|1887.22|1906.63|1886.63|30
1639684650000|2021-12-16 19:57:30|1907.01|1887.01|1906.58|1886.58|1907.18|1887.18|1906.37|1886.37|14
1639684660000|2021-12-16 19:57:40|1906.57|1886.57|1905.13|1885.13|1906.57|1886.57|1905.13|1885.13|22
1639684670000|2021-12-16 19:57:50|1905.14|1885.14|1905.49|1885.49|1905.52|1885.52|1904.98|1884.98|14
1639684680000|2021-12-16 19:58:00|1905.54|1885.54|1904.43|1884.43|1905.92|1885.92|1904.43|1884.43|24
1639684690000|2021-12-16 19:58:10|1904.55|1884.55|1904.48|1884.48|1904.69|1884.69|1904.44|1884.44|12
1639684700000|2021-12-16 19:58:20|1904.68|1884.68|1903.38|1883.38|1904.68|1884.68|1903.38|1883.38|10
1639684710000|2021-12-16 19:58:30|1903.18|1883.18|1903.39|1883.39|1903.54|1883.54|1903.11|1883.11|11
1639684720000|2021-12-16 19:58:40|1903.4|1883.4|1905.36|1885.36|1905.36|1885.36|1903.4|1883.4|15
1639684730000|2021-12-16 19:58:50|1905.3|1885.3|1904.44|1884.44|1905.3|1885.3|1904.41|1884.41|8
1639684740000|2021-12-16 19:59:00|1904.1|1884.1|1904.45|1884.45|1904.53|1884.53|1904.1|1884.1|6
1639684750000|2021-12-16 19:59:10|1904.67|1884.67|1905.46|1885.46|1905.46|1885.46|1904.59|1884.59|11
1639684760000|2021-12-16 19:59:20|1905.51|1885.51|1906.18|1886.18|1906.18|1886.18|1905.51|1885.51|8
1639684770000|2021-12-16 19:59:30|1906.22|1886.22|1905.7|1885.7|1906.57|1886.57|1905.44|1885.44|20
1639684780000|2021-12-16 19:59:40|1905.72|1885.72|1907.43|1887.43|1907.47|1887.47|1905.71|1885.71|23
1639684790000|2021-12-16 19:59:50|1907.45|1887.45|1908.77|1888.77|1909.34|1889.34|1907.34|1887.34|35
1639684800000|2021-12-16 20:00:00|1908.75|1888.75|1906.98|1886.98|1908.76|1888.76|1906.51|1886.51|32
1639684810000|2021-12-16 20:00:10|1906.94|1886.94|1907.89|1887.89|1907.93|1887.93|1906.94|1886.94|26
1639684820000|2021-12-16 20:00:20|1907.93|1887.93|1909.39|1889.39|1909.39|1889.39|1907.92|1887.92|26
1639684830000|2021-12-16 20:00:30|1909.47|1889.47|1909.08|1889.08|1909.6|1889.6|1909.08|1889.08|8
1639684840000|2021-12-16 20:00:40|1909.12|1889.12|1908.61|1888.61|1909.12|1889.12|1908.58|1888.58|24
1639684850000|2021-12-16 20:00:50|1908.62|1888.62|1909.41|1889.41|1909.66|1889.66|1908.5|1888.5|16
1639684860000|2021-12-16 20:01:00|1909.6|1889.6|1909.72|1889.72|1910.13|1890.13|1909.58|1889.58|33
1639684870000|2021-12-16 20:01:10|1909.73|1889.73|1912.29|1892.29|1912.44|1892.44|1909.73|1889.73|31
1639684880000|2021-12-16 20:01:20|1912.48|1892.48|1913.55|1893.55|1914.18|1894.18|1912.48|1892.48|32
1639684890000|2021-12-16 20:01:30|1913.43|1893.43|1913.38|1893.38|1913.44|1893.44|1913.02|1893.02|25
1639684900000|2021-12-16 20:01:40|1913.34|1893.34|1913.37|1893.37|1913.4|1893.4|1913.21|1893.21|25
1639684910000|2021-12-16 20:01:50|1913.3|1893.3|1914.25|1894.25|1914.25|1894.25|1913.3|1893.3|10
1639684920000|2021-12-16 20:02:00|1914.22|1894.22|1913.53|1893.53|1914.31|1894.31|1913.47|1893.47|16
1639684930000|2021-12-16 20:02:10|1913.56|1893.56|1913.31|1893.31|1914.34|1894.34|1913.29|1893.29|22
1639684940000|2021-12-16 20:02:20|1913.32|1893.32|1913.39|1893.39|1913.71|1893.71|1913.31|1893.31|28
1639684950000|2021-12-16 20:02:30|1913.4|1893.4|1911.69|1891.69|1913.44|1893.44|1911.58|1891.58|31
1639684960000|2021-12-16 20:02:40|1911.73|1891.73|1913.55|1893.55|1913.58|1893.58|1911.73|1891.73|37
1639684970000|2021-12-16 20:02:50|1913.53|1893.53|1911.96|1891.96|1914.14|1894.14|1911.76|1891.76|33
1639684980000|2021-12-16 20:03:00|1912.05|1892.05|1911.52|1891.52|1912.05|1892.05|1911.5|1891.5|13
1639684990000|2021-12-16 20:03:10|1911.53|1891.53|1911.43|1891.43|1911.54|1891.54|1911.43|1891.43|14
1639685000000|2021-12-16 20:03:20|1911.44|1891.44|1911.17|1891.17|1911.54|1891.54|1911.17|1891.17|18
1639685010000|2021-12-16 20:03:30|1911.16|1891.16|1910.87|1890.87|1911.41|1891.41|1910.87|1890.87|15
1639685020000|2021-12-16 20:03:40|1910.82|1890.82|1910.66|1890.66|1910.82|1890.82|1910.66|1890.66|2
1639685030000|2021-12-16 20:03:50|1910.61|1890.61|1909.51|1889.51|1910.73|1890.73|1909.51|1889.51|15
1639685040000|2021-12-16 20:04:00|1909.48|1889.48|1907.4|1887.4|1909.48|1889.48|1907.4|1887.4|16
1639685050000|2021-12-16 20:04:10|1907.45|1887.45|1907.66|1887.66|1907.66|1887.66|1907.45|1887.45|7
1639685060000|2021-12-16 20:04:20|1907.65|1887.65|1907.36|1887.36|1907.7|1887.7|1907.22|1887.22|11
1639685070000|2021-12-16 20:04:30|1907.38|1887.38|1908.49|1888.49|1908.86|1888.86|1907.38|1887.38|23
1639685080000|2021-12-16 20:04:40|1908.36|1888.36|1908.11|1888.11|1908.39|1888.39|1907.46|1887.46|20
1639685090000|2021-12-16 20:04:50|1907.99|1887.99|1907.5|1887.5|1908.28|1888.28|1906.95|1886.95|34
1639685100000|2021-12-16 20:05:00|1907.48|1887.48|1909.06|1889.06|1909.06|1889.06|1907.48|1887.48|21
1639685110000|2021-12-16 20:05:10|1909.05|1889.05|1907.49|1887.49|1909.05|1889.05|1907.03|1887.03|28
1639685120000|2021-12-16 20:05:20|1907.51|1887.51|1908.55|1888.55|1908.6|1888.6|1907.36|1887.36|31
1639685130000|2021-12-16 20:05:30|1908.63|1888.63|1911.67|1891.67|1911.67|1891.67|1908.55|1888.55|20
1639685140000|2021-12-16 20:05:40|1911.64|1891.64|1911.62|1891.62|1912.73|1892.73|1911.57|1891.57|24
1639685150000|2021-12-16 20:05:50|1911.57|1891.57|1915.23|1895.23|1915.23|1895.23|1911.57|1891.57|32
1639685160000|2021-12-16 20:06:00|1915.28|1895.28|1914.28|1894.28|1915.54|1895.54|1914.28|1894.28|31
1639685170000|2021-12-16 20:06:10|1914.25|1894.25|1914.54|1894.54|1914.54|1894.54|1913.99|1893.99|34
1639685180000|2021-12-16 20:06:20|1914.52|1894.52|1914.6|1894.6|1914.66|1894.66|1914.44|1894.44|18
1639685190000|2021-12-16 20:06:30|1914.56|1894.56|1914.57|1894.57|1914.59|1894.59|1914.5|1894.5|11
1639685200000|2021-12-16 20:06:40|1914.55|1894.55|1913.63|1893.63|1914.55|1894.55|1913.63|1893.63|8
1639685210000|2021-12-16 20:06:50|1913.65|1893.65|1915.55|1895.55|1915.55|1895.55|1913.53|1893.53|18
1639685220000|2021-12-16 20:07:00|1915.73|1895.73|1916.46|1896.46|1916.47|1896.47|1915.7|1895.7|14
1639685230000|2021-12-16 20:07:10|1916.47|1896.47|1916.3|1896.3|1916.94|1896.94|1916.27|1896.27|19
1639685240000|2021-12-16 20:07:20|1916.33|1896.33|1916.55|1896.55|1916.68|1896.68|1916.26|1896.26|16
1639685250000|2021-12-16 20:07:30|1916.63|1896.63|1916.55|1896.55|1916.63|1896.63|1916.43|1896.43|19
1639685260000|2021-12-16 20:07:40|1916.57|1896.57|1916.32|1896.32|1916.73|1896.73|1916.32|1896.32|12
1639685270000|2021-12-16 20:07:50|1916.34|1896.34|1916.35|1896.35|1916.41|1896.41|1915.99|1895.99|11
1639685280000|2021-12-16 20:08:00|1915.95|1895.95|1915.77|1895.77|1916.25|1896.25|1915.59|1895.59|25
1639685290000|2021-12-16 20:08:10|1915.86|1895.86|1916.43|1896.43|1916.59|1896.59|1915.86|1895.86|9
1639685300000|2021-12-16 20:08:20|1916.32|1896.32|1915.5|1895.5|1916.39|1896.39|1915.43|1895.43|24
1639685310000|2021-12-16 20:08:30|1915.53|1895.53|1914.7|1894.7|1915.72|1895.72|1914.7|1894.7|22
1639685320000|2021-12-16 20:08:40|1914.94|1894.94|1916.62|1896.62|1916.73|1896.73|1914.94|1894.94|33
1639685330000|2021-12-16 20:08:50|1916.56|1896.56|1916.59|1896.59|1917.52|1897.52|1916.4|1896.4|27
1639685340000|2021-12-16 20:09:00|1916.6|1896.6|1916.51|1896.51|1916.6|1896.6|1916.42|1896.42|11
1639685350000|2021-12-16 20:09:10|1916.53|1896.53|1916.45|1896.45|1916.57|1896.57|1915.81|1895.81|21
1639685360000|2021-12-16 20:09:20|1916.46|1896.46|1916.46|1896.46|1916.58|1896.58|1916.44|1896.44|18
1639685370000|2021-12-16 20:09:30|1916.45|1896.45|1915.69|1895.69|1916.54|1896.54|1915.69|1895.69|9
1639685380000|2021-12-16 20:09:40|1915.45|1895.45|1913.86|1893.86|1915.45|1895.45|1913.77|1893.77|13
1639685390000|2021-12-16 20:09:50|1913.38|1893.38|1913.44|1893.44|1913.74|1893.74|1913.35|1893.35|16
1639685400000|2021-12-16 20:10:00|1913.42|1893.42|1913.37|1893.37|1913.49|1893.49|1913.11|1893.11|13
1639685410000|2021-12-16 20:10:10|1913.38|1893.38|1913.62|1893.62|1913.62|1893.62|1913.37|1893.37|7
1639685420000|2021-12-16 20:10:20|1913.65|1893.65|1913.62|1893.62|1913.65|1893.65|1913.37|1893.37|11
1639685430000|2021-12-16 20:10:30|1913.66|1893.66|1913.47|1893.47|1913.74|1893.74|1913.16|1893.16|22
1639685440000|2021-12-16 20:10:40|1913.46|1893.46|1914.12|1894.12|1914.12|1894.12|1913.46|1893.46|30
1639685450000|2021-12-16 20:10:50|1914.11|1894.11|1913.82|1893.82|1914.47|1894.47|1913.82|1893.82|27
1639685460000|2021-12-16 20:11:00|1913.77|1893.77|1913.13|1893.13|1913.79|1893.79|1913.13|1893.13|10
1639685470000|2021-12-16 20:11:10|1912.91|1892.91|1914.12|1894.12|1914.12|1894.12|1912.91|1892.91|6
1639685480000|2021-12-16 20:11:20|1914.43|1894.43|1914.44|1894.44|1915.09|1895.09|1914.42|1894.42|19
1639685490000|2021-12-16 20:11:30|1914.51|1894.51|1913.73|1893.73|1914.62|1894.62|1913.45|1893.45|18
1639685500000|2021-12-16 20:11:40|1913.54|1893.54|1913.92|1893.92|1914.08|1894.08|1913.44|1893.44|21
1639685510000|2021-12-16 20:11:50|1914.3|1894.3|1913.76|1893.76|1914.67|1894.67|1913.76|1893.76|19
1639685520000|2021-12-16 20:12:00|1914|1894|1913.53|1893.53|1914.17|1894.17|1913.53|1893.53|16
1639685530000|2021-12-16 20:12:10|1913.62|1893.62|1912.72|1892.72|1913.62|1893.62|1912.65|1892.65|12
1639685540000|2021-12-16 20:12:20|1912.37|1892.37|1912.74|1892.74|1912.74|1892.74|1912.27|1892.27|6
1639685550000|2021-12-16 20:12:30|1912.79|1892.79|1912.85|1892.85|1912.85|1892.85|1911.88|1891.88|9
1639685560000|2021-12-16 20:12:40|1912.89|1892.89|1912.81|1892.81|1913.05|1893.05|1912.81|1892.81|5
1639685570000|2021-12-16 20:12:50|1912.99|1892.99|1913.01|1893.01|1913.04|1893.04|1912.99|1892.99|4
1639685580000|2021-12-16 20:13:00|1913.04|1893.04|1913.43|1893.43|1913.43|1893.43|1913.04|1893.04|3
1639685590000|2021-12-16 20:13:10|1913.3|1893.3|1913.06|1893.06|1913.3|1893.3|1913.06|1893.06|2
1639685600000|2021-12-16 20:13:20|1913.08|1893.08|1912.82|1892.82|1913.12|1893.12|1912.78|1892.78|10
1639685610000|2021-12-16 20:13:30|1911.93|1891.93|1911.09|1891.09|1912.43|1892.43|1910.88|1890.88|28
1639685620000|2021-12-16 20:13:40|1910.88|1890.88|1911.54|1891.54|1911.59|1891.59|1910.64|1890.64|31
1639685630000|2021-12-16 20:13:50|1911.55|1891.55|1911.58|1891.58|1912.13|1892.13|1911.55|1891.55|25
1639685640000|2021-12-16 20:14:00|1911.63|1891.63|1911.83|1891.83|1911.83|1891.83|1911.63|1891.63|11
1639685650000|2021-12-16 20:14:10|1911.88|1891.88|1911.72|1891.72|1912.53|1892.53|1911.67|1891.67|16
1639685660000|2021-12-16 20:14:20|1912|1892|1911.72|1891.72|1912|1892|1911.66|1891.66|12
1639685670000|2021-12-16 20:14:30|1911.69|1891.69|1912.05|1892.05|1912.09|1892.09|1911.68|1891.68|13
1639685680000|2021-12-16 20:14:40|1911.97|1891.97|1913.47|1893.47|1913.5|1893.5|1911.97|1891.97|28
1639685690000|2021-12-16 20:14:50|1913.49|1893.49|1912.54|1892.54|1913.49|1893.49|1912.53|1892.53|21
1639685700000|2021-12-16 20:15:00|1912.55|1892.55|1911.78|1891.78|1912.56|1892.56|1911.46|1891.46|33
1639685710000|2021-12-16 20:15:10|1911.77|1891.77|1911.32|1891.32|1912.05|1892.05|1911.3|1891.3|17
1639685720000|2021-12-16 20:15:20|1911.35|1891.35|1910.56|1890.56|1911.44|1891.44|1910.56|1890.56|28
1639685730000|2021-12-16 20:15:30|1910.87|1890.87|1910.58|1890.58|1910.89|1890.89|1910.41|1890.41|25
1639685740000|2021-12-16 20:15:40|1910.37|1890.37|1910.18|1890.18|1911.01|1891.01|1910.03|1890.03|32
1639685750000|2021-12-16 20:15:50|1910.16|1890.16|1911.21|1891.21|1911.21|1891.21|1910.16|1890.16|21
1639685760000|2021-12-16 20:16:00|1911.22|1891.22|1911.68|1891.68|1911.7|1891.7|1910.88|1890.88|23
1639685770000|2021-12-16 20:16:10|1911.67|1891.67|1913.86|1893.86|1913.91|1893.91|1911.65|1891.65|28
1639685780000|2021-12-16 20:16:20|1913.8|1893.8|1915.05|1895.05|1915.37|1895.37|1913.8|1893.8|19
1639685790000|2021-12-16 20:16:30|1915.37|1895.37|1915.94|1895.94|1915.99|1895.99|1914.69|1894.69|13
1639685800000|2021-12-16 20:16:40|1915.98|1895.98|1916.41|1896.41|1916.41|1896.41|1915.72|1895.72|22
1639685810000|2021-12-16 20:16:50|1916.59|1896.59|1916.24|1896.24|1916.59|1896.59|1915.9|1895.9|11
1639685820000|2021-12-16 20:17:00|1916.22|1896.22|1916.45|1896.45|1916.5|1896.5|1916.22|1896.22|16
1639685830000|2021-12-16 20:17:10|1916.44|1896.44|1916.45|1896.45|1916.91|1896.91|1916.43|1896.43|18
1639685840000|2021-12-16 20:17:20|1916.43|1896.43|1915.56|1895.56|1916.44|1896.44|1915.46|1895.46|19
1639685850000|2021-12-16 20:17:30|1915.65|1895.65|1914.6|1894.6|1915.65|1895.65|1914.16|1894.16|16
1639685860000|2021-12-16 20:17:40|1914.64|1894.64|1914.97|1894.97|1914.97|1894.97|1914.64|1894.64|15
1639685870000|2021-12-16 20:17:50|1914.94|1894.94|1914.94|1894.94|1915.31|1895.31|1914.92|1894.92|16
1639685880000|2021-12-16 20:18:00|1914.95|1894.95|1916.26|1896.26|1916.26|1896.26|1914.95|1894.95|11
1639685890000|2021-12-16 20:18:10|1916.36|1896.36|1916.13|1896.13|1916.36|1896.36|1915.78|1895.78|21
1639685900000|2021-12-16 20:18:20|1916.06|1896.06|1915.59|1895.59|1916.06|1896.06|1915.59|1895.59|9
1639685910000|2021-12-16 20:18:30|1915.62|1895.62|1915.56|1895.56|1915.91|1895.91|1915.35|1895.35|20
1639685920000|2021-12-16 20:18:40|1915.55|1895.55|1914.29|1894.29|1915.55|1895.55|1914.29|1894.29|19
1639685930000|2021-12-16 20:18:50|1914.45|1894.45|1914.47|1894.47|1914.52|1894.52|1914.24|1894.24|17
1639685940000|2021-12-16 20:19:00|1914.53|1894.53|1915.01|1895.01|1915.01|1895.01|1914.5|1894.5|12
1639685950000|2021-12-16 20:19:10|1915.05|1895.05|1915.64|1895.64|1915.64|1895.64|1914.92|1894.92|7
1639685960000|2021-12-16 20:19:20|1915.5|1895.5|1915.66|1895.66|1915.93|1895.93|1915.5|1895.5|13
1639685970000|2021-12-16 20:19:30|1915.69|1895.69|1915.98|1895.98|1915.98|1895.98|1915.56|1895.56|11
1639685980000|2021-12-16 20:19:40|1916.15|1896.15|1916.68|1896.68|1916.68|1896.68|1916.11|1896.11|11
1639685990000|2021-12-16 20:19:50|1916.7|1896.7|1917.29|1897.29|1917.33|1897.33|1916.7|1896.7|14
1639686000000|2021-12-16 20:20:00|1917.38|1897.38|1916.74|1896.74|1917.38|1897.38|1916.63|1896.63|24
1639686010000|2021-12-16 20:20:10|1916.75|1896.75|1917.39|1897.39|1917.39|1897.39|1916.5|1896.5|15
1639686020000|2021-12-16 20:20:20|1917.45|1897.45|1918.33|1898.33|1918.39|1898.39|1917.33|1897.33|17
1639686030000|2021-12-16 20:20:30|1918.37|1898.37|1919.51|1899.51|1919.51|1899.51|1918.37|1898.37|23
1639686040000|2021-12-16 20:20:40|1919.46|1899.46|1920.46|1900.46|1920.46|1900.46|1919.23|1899.23|7
1639686050000|2021-12-16 20:20:50|1920.44|1900.44|1923.52|1903.52|1923.52|1903.52|1920.42|1900.42|24
1639686060000|2021-12-16 20:21:00|1923.71|1903.71|1923.43|1903.43|1923.71|1903.71|1923.34|1903.34|11
1639686070000|2021-12-16 20:21:10|1923.39|1903.39|1922.39|1902.39|1923.39|1903.39|1922.2|1902.2|31
1639686080000|2021-12-16 20:21:20|1922.65|1902.65|1922.42|1902.42|1922.65|1902.65|1921.99|1901.99|20
1639686090000|2021-12-16 20:21:30|1922.3|1902.3|1922.03|1902.03|1922.43|1902.43|1921.85|1901.85|22
1639686100000|2021-12-16 20:21:40|1922.04|1902.04|1922.91|1902.91|1922.91|1902.91|1922.04|1902.04|14
1639686110000|2021-12-16 20:21:50|1922.95|1902.95|1923.53|1903.53|1923.53|1903.53|1922.87|1902.87|12
1639686120000|2021-12-16 20:22:00|1923.56|1903.56|1923.34|1903.34|1923.56|1903.56|1922.59|1902.59|26
1639686130000|2021-12-16 20:22:10|1923.27|1903.27|1923.47|1903.47|1923.48|1903.48|1923.01|1903.01|12
1639686140000|2021-12-16 20:22:20|1923.59|1903.59|1923.89|1903.89|1923.93|1903.93|1923.59|1903.59|9
1639686150000|2021-12-16 20:22:30|1923.99|1903.99|1923.34|1903.34|1923.99|1903.99|1923.34|1903.34|12
1639686160000|2021-12-16 20:22:40|1923.55|1903.55|1923.53|1903.53|1923.93|1903.93|1923.41|1903.41|10
1639686170000|2021-12-16 20:22:50|1923.94|1903.94|1924.1|1904.1|1924.1|1904.1|1923.57|1903.57|8
1639686180000|2021-12-16 20:23:00|1924.56|1904.56|1923.7|1903.7|1924.6|1904.6|1923.7|1903.7|12
1639686190000|2021-12-16 20:23:10|1924.13|1904.13|1923.59|1903.59|1924.13|1904.13|1923.52|1903.52|7
1639686200000|2021-12-16 20:23:20|1923.65|1903.65|1924.38|1904.38|1924.39|1904.39|1923.59|1903.59|11
1639686210000|2021-12-16 20:23:30|1924.37|1904.37|1925.55|1905.55|1925.55|1905.55|1924.37|1904.37|24
1639686220000|2021-12-16 20:23:40|1925.56|1905.56|1925.97|1905.97|1926.03|1906.03|1925.56|1905.56|28
1639686230000|2021-12-16 20:23:50|1926.31|1906.31|1926.65|1906.65|1926.67|1906.67|1926.31|1906.31|21
1639686240000|2021-12-16 20:24:00|1926.63|1906.63|1926.45|1906.45|1926.67|1906.67|1926.26|1906.26|16
1639686250000|2021-12-16 20:24:10|1926.46|1906.46|1925.63|1905.63|1927.01|1907.01|1925.63|1905.63|27
1639686260000|2021-12-16 20:24:20|1925.59|1905.59|1924.73|1904.73|1925.59|1905.59|1924.2|1904.2|27
1639686270000|2021-12-16 20:24:30|1924.43|1904.43|1925.38|1905.38|1925.38|1905.38|1924.32|1904.32|27
1639686280000|2021-12-16 20:24:40|1925.47|1905.47|1925.24|1905.24|1925.56|1905.56|1925.24|1905.24|16
1639686290000|2021-12-16 20:24:50|1925.29|1905.29|1925.65|1905.65|1925.8|1905.8|1925.24|1905.24|21
1639686300000|2021-12-16 20:25:00|1925.64|1905.64|1925.17|1905.17|1925.68|1905.68|1925.15|1905.15|20
1639686310000|2021-12-16 20:25:10|1925.18|1905.18|1924.55|1904.55|1925.56|1905.56|1924.55|1904.55|12
1639686320000|2021-12-16 20:25:20|1924.5|1904.5|1923.84|1903.84|1925.26|1905.26|1923.84|1903.84|20
1639686330000|2021-12-16 20:25:30|1923.81|1903.81|1923.2|1903.2|1923.82|1903.82|1923.2|1903.2|17
1639686340000|2021-12-16 20:25:40|1923.12|1903.12|1923.09|1903.09|1923.42|1903.42|1923.02|1903.02|23
1639686350000|2021-12-16 20:25:50|1923.05|1903.05|1923.41|1903.41|1923.67|1903.67|1922.63|1902.63|18
1639686360000|2021-12-16 20:26:00|1923.08|1903.08|1923.52|1903.52|1923.53|1903.53|1923.08|1903.08|11
1639686370000|2021-12-16 20:26:10|1923.64|1903.64|1923.55|1903.55|1923.67|1903.67|1923.32|1903.32|13
1639686380000|2021-12-16 20:26:20|1923.53|1903.53|1925.81|1905.81|1926.34|1906.34|1923.53|1903.53|24
1639686390000|2021-12-16 20:26:30|1925.74|1905.74|1925.9|1905.9|1926|1906|1925.31|1905.31|24
1639686400000|2021-12-16 20:26:40|1925.91|1905.91|1926.64|1906.64|1926.69|1906.69|1925.73|1905.73|18
1639686410000|2021-12-16 20:26:50|1926.46|1906.46|1927.37|1907.37|1927.39|1907.39|1926.46|1906.46|12
1639686420000|2021-12-16 20:27:00|1927.41|1907.41|1927.39|1907.39|1927.41|1907.41|1926.85|1906.85|30
1639686430000|2021-12-16 20:27:10|1927.4|1907.4|1927.43|1907.43|1927.5|1907.5|1927|1907|20
1639686440000|2021-12-16 20:27:20|1927.44|1907.44|1927.33|1907.33|1927.68|1907.68|1926.77|1906.77|21
1639686450000|2021-12-16 20:27:30|1927.55|1907.55|1927.43|1907.43|1927.56|1907.56|1927.38|1907.38|9
1639686460000|2021-12-16 20:27:40|1927.45|1907.45|1927.45|1907.45|1927.62|1907.62|1927.45|1907.45|4
1639686470000|2021-12-16 20:27:50|1927.59|1907.59|1928.93|1908.93|1929.05|1909.05|1927.56|1907.56|14
1639686480000|2021-12-16 20:28:00|1929.35|1909.35|1929.78|1909.78|1930.34|1910.34|1929.22|1909.22|24
1639686490000|2021-12-16 20:28:10|1930.04|1910.04|1929.75|1909.75|1930.2|1910.2|1929.58|1909.58|27
1639686500000|2021-12-16 20:28:20|1929.73|1909.73|1929.54|1909.54|1929.92|1909.92|1929.43|1909.43|20
1639686510000|2021-12-16 20:28:30|1929.62|1909.62|1931.49|1911.49|1931.49|1911.49|1929.42|1909.42|32
1639686520000|2021-12-16 20:28:40|1931.5|1911.5|1933.02|1913.02|1933.21|1913.21|1931.5|1911.5|31
1639686530000|2021-12-16 20:28:50|1933.01|1913.01|1933.21|1913.21|1933.57|1913.57|1933|1913|16
1639686540000|2021-12-16 20:29:00|1933.08|1913.08|1932.61|1912.61|1933.11|1913.11|1932.48|1912.48|29
1639686550000|2021-12-16 20:29:10|1932.62|1912.62|1932.3|1912.3|1932.62|1912.62|1932.17|1912.17|18
1639686560000|2021-12-16 20:29:20|1932.29|1912.29|1932.43|1912.43|1932.43|1912.43|1931.46|1911.46|25
1639686570000|2021-12-16 20:29:30|1932.45|1912.45|1934.28|1914.28|1934.28|1914.28|1932.23|1912.23|29
1639686580000|2021-12-16 20:29:40|1934.3|1914.3|1935.56|1915.56|1936.42|1916.42|1934.28|1914.28|37
1639686590000|2021-12-16 20:29:50|1935.59|1915.59|1934.46|1914.46|1935.59|1915.59|1934.25|1914.25|26
1639686600000|2021-12-16 20:30:00|1934.48|1914.48|1935.57|1915.57|1935.58|1915.58|1934.48|1914.48|33
1639686610000|2021-12-16 20:30:10|1935.5|1915.5|1935.73|1915.73|1936.37|1916.37|1935.5|1915.5|33
1639686620000|2021-12-16 20:30:20|1935.63|1915.63|1936.17|1916.17|1936.2|1916.2|1934.94|1914.94|29
1639686630000|2021-12-16 20:30:30|1936.29|1916.29|1937.07|1917.07|1937.23|1917.23|1936.17|1916.17|15
1639686640000|2021-12-16 20:30:40|1937.05|1917.05|1937.25|1917.25|1937.59|1917.59|1937.05|1917.05|13
1639686650000|2021-12-16 20:30:50|1937.84|1917.84|1938.12|1918.12|1938.12|1918.12|1937.66|1917.66|19
1639686660000|2021-12-16 20:31:00|1938.25|1918.25|1937.36|1917.36|1938.25|1918.25|1937.24|1917.24|18
1639686670000|2021-12-16 20:31:10|1937.37|1917.37|1937.04|1917.04|1937.59|1917.59|1937.04|1917.04|19
1639686680000|2021-12-16 20:31:20|1936.98|1916.98|1936.17|1916.17|1937.05|1917.05|1936.17|1916.17|21
1639686690000|2021-12-16 20:31:30|1936.16|1916.16|1935.31|1915.31|1936.16|1916.16|1935.12|1915.12|15
1639686700000|2021-12-16 20:31:40|1935.26|1915.26|1935.05|1915.05|1935.49|1915.49|1935.05|1915.05|9
1639686710000|2021-12-16 20:31:50|1935.38|1915.38|1934.59|1914.59|1935.38|1915.38|1934.48|1914.48|20
1639686720000|2021-12-16 20:32:00|1934.58|1914.58|1933.81|1913.81|1934.7|1914.7|1933.81|1913.81|34
1639686730000|2021-12-16 20:32:10|1933.75|1913.75|1932.75|1912.75|1933.75|1913.75|1931.39|1911.39|32
1639686740000|2021-12-16 20:32:20|1932.76|1912.76|1929.89|1909.89|1932.76|1912.76|1929.89|1909.89|29
1639686750000|2021-12-16 20:32:30|1929.9|1909.9|1927.35|1907.35|1930.2|1910.2|1927.35|1907.35|31
1639686760000|2021-12-16 20:32:40|1927.07|1907.07|1927.89|1907.89|1928.44|1908.44|1927.07|1907.07|30
1639686770000|2021-12-16 20:32:50|1927.88|1907.88|1927.86|1907.86|1927.92|1907.92|1927.68|1907.68|28
1639686780000|2021-12-16 20:33:00|1927.85|1907.85|1926.84|1906.84|1927.93|1907.93|1926.84|1906.84|26
1639686790000|2021-12-16 20:33:10|1926.79|1906.79|1925.94|1905.94|1928.15|1908.15|1925.94|1905.94|12
1639686800000|2021-12-16 20:33:20|1925.97|1905.97|1927.01|1907.01|1927.09|1907.09|1925.97|1905.97|18
1639686810000|2021-12-16 20:33:30|1927.09|1907.09|1927.71|1907.71|1927.82|1907.82|1926.77|1906.77|21
1639686820000|2021-12-16 20:33:40|1927.69|1907.69|1928.41|1908.41|1928.41|1908.41|1927.53|1907.53|21
1639686830000|2021-12-16 20:33:50|1928.39|1908.39|1927.27|1907.27|1928.81|1908.81|1927.27|1907.27|26
1639686840000|2021-12-16 20:34:00|1927.88|1907.88|1928.43|1908.43|1929.76|1909.76|1927.88|1907.88|15
1639686850000|2021-12-16 20:34:10|1929.78|1909.78|1929.52|1909.52|1929.8|1909.8|1929.49|1909.49|10
1639686860000|2021-12-16 20:34:20|1929.69|1909.69|1930.17|1910.17|1930.2|1910.2|1928.79|1908.79|25
1639686870000|2021-12-16 20:34:30|1930.16|1910.16|1929.82|1909.82|1931.11|1911.11|1928.81|1908.81|17
1639686880000|2021-12-16 20:34:40|1930.15|1910.15|1932.7|1912.7|1933.31|1913.31|1930.15|1910.15|16
1639686890000|2021-12-16 20:34:50|1932.71|1912.71|1933.88|1913.88|1934.55|1914.55|1932.57|1912.57|17
1639686900000|2021-12-16 20:35:00|1933.89|1913.89|1933.18|1913.18|1933.94|1913.94|1932.66|1912.66|24
1639686910000|2021-12-16 20:35:10|1933.16|1913.16|1932.61|1912.61|1933.17|1913.17|1932.12|1912.12|30
1639686920000|2021-12-16 20:35:20|1932.62|1912.62|1932.95|1912.95|1933.21|1913.21|1932.61|1912.61|19
1639686930000|2021-12-16 20:35:30|1933.02|1913.02|1932.62|1912.62|1933.12|1913.12|1932.62|1912.62|20
1639686940000|2021-12-16 20:35:40|1932.66|1912.66|1932.86|1912.86|1932.96|1912.96|1932.44|1912.44|29
1639686950000|2021-12-16 20:35:50|1932.82|1912.82|1933.62|1913.62|1933.62|1913.62|1932.82|1912.82|17
1639686960000|2021-12-16 20:36:00|1933.43|1913.43|1934.16|1914.16|1934.16|1914.16|1933.43|1913.43|17
1639686970000|2021-12-16 20:36:10|1934.14|1914.14|1933.71|1913.71|1934.14|1914.14|1933.46|1913.46|21
1639686980000|2021-12-16 20:36:20|1933.63|1913.63|1933.14|1913.14|1933.73|1913.73|1932.67|1912.67|30
1639686990000|2021-12-16 20:36:30|1933.15|1913.15|1933.57|1913.57|1933.57|1913.57|1932.8|1912.8|19
1639687000000|2021-12-16 20:36:40|1933.63|1913.63|1933.7|1913.7|1933.76|1913.76|1933.62|1913.62|14
1639687010000|2021-12-16 20:36:50|1933.67|1913.67|1932.63|1912.63|1933.67|1913.67|1932.61|1912.61|13
1639687020000|2021-12-16 20:37:00|1932.77|1912.77|1932.43|1912.43|1932.85|1912.85|1932.23|1912.23|31
1639687030000|2021-12-16 20:37:10|1932.36|1912.36|1931.12|1911.12|1932.36|1912.36|1930.87|1910.87|26
1639687040000|2021-12-16 20:37:20|1931.13|1911.13|1930.5|1910.5|1931.36|1911.36|1930.31|1910.31|24
1639687050000|2021-12-16 20:37:30|1930.52|1910.52|1930.15|1910.15|1931.07|1911.07|1930.13|1910.13|23
1639687060000|2021-12-16 20:37:40|1930.16|1910.16|1930.16|1910.16|1930.35|1910.35|1930.16|1910.16|28
1639687070000|2021-12-16 20:37:50|1930.21|1910.21|1930.22|1910.22|1930.22|1910.22|1930.12|1910.12|12
1639687080000|2021-12-16 20:38:00|1930.21|1910.21|1929.8|1909.8|1930.21|1910.21|1929.55|1909.55|24
1639687090000|2021-12-16 20:38:10|1929.84|1909.84|1930.5|1910.5|1930.5|1910.5|1929.69|1909.69|24
1639687100000|2021-12-16 20:38:20|1930.46|1910.46|1930.7|1910.7|1930.92|1910.92|1930.46|1910.46|16
1639687110000|2021-12-16 20:38:30|1930.74|1910.74|1930.54|1910.54|1930.83|1910.83|1930.46|1910.46|17
1639687120000|2021-12-16 20:38:40|1930.55|1910.55|1930.75|1910.75|1930.93|1910.93|1930.46|1910.46|18
1639687130000|2021-12-16 20:38:50|1930.79|1910.79|1932.77|1912.77|1932.77|1912.77|1930.74|1910.74|11
1639687140000|2021-12-16 20:39:00|1932.73|1912.73|1931.92|1911.92|1932.73|1912.73|1931.92|1911.92|19
1639687150000|2021-12-16 20:39:10|1931.6|1911.6|1932.1|1912.1|1932.25|1912.25|1931.52|1911.52|10
1639687160000|2021-12-16 20:39:20|1932.52|1912.52|1932.83|1912.83|1932.87|1912.87|1932.52|1912.52|10
1639687170000|2021-12-16 20:39:30|1932.85|1912.85|1932.79|1912.79|1932.85|1912.85|1932.79|1912.79|6
1639687180000|2021-12-16 20:39:40|1932.8|1912.8|1932.74|1912.74|1932.8|1912.8|1932.7|1912.7|7
1639687190000|2021-12-16 20:39:50|1932.73|1912.73|1932.53|1912.53|1932.73|1912.73|1932.13|1912.13|17
1639687200000|2021-12-16 20:40:00|1932.51|1912.51|1932.71|1912.71|1932.76|1912.76|1932.43|1912.43|17
1639687210000|2021-12-16 20:40:10|1932.79|1912.79|1932.8|1912.8|1933.48|1913.48|1932.47|1912.47|13
1639687220000|2021-12-16 20:40:20|1932.94|1912.94|1934.23|1914.23|1934.33|1914.33|1932.94|1912.94|20
1639687230000|2021-12-16 20:40:30|1934.26|1914.26|1934.71|1914.71|1934.71|1914.71|1934.26|1914.26|10
1639687240000|2021-12-16 20:40:40|1934.84|1914.84|1935.4|1915.4|1935.4|1915.4|1934.63|1914.63|12
1639687250000|2021-12-16 20:40:50|1935.51|1915.51|1934.95|1914.95|1935.55|1915.55|1934.95|1914.95|19
1639687260000|2021-12-16 20:41:00|1934.94|1914.94|1935.67|1915.67|1935.67|1915.67|1934.94|1914.94|24
1639687270000|2021-12-16 20:41:10|1935.71|1915.71|1934.79|1914.79|1935.75|1915.75|1934.71|1914.71|17
1639687280000|2021-12-16 20:41:20|1934.83|1914.83|1935.72|1915.72|1935.82|1915.82|1934.81|1914.81|21
1639687290000|2021-12-16 20:41:30|1935.73|1915.73|1934.39|1914.39|1935.79|1915.79|1934.36|1914.36|34
1639687300000|2021-12-16 20:41:40|1934.38|1914.38|1933.77|1913.77|1934.48|1914.48|1933.64|1913.64|20
1639687310000|2021-12-16 20:41:50|1933.69|1913.69|1933.9|1913.9|1934.61|1914.61|1933.69|1913.69|24
1639687320000|2021-12-16 20:42:00|1933.71|1913.71|1933.83|1913.83|1933.93|1913.93|1933.6|1913.6|9
1639687330000|2021-12-16 20:42:10|1933.6|1913.6|1933.9|1913.9|1934.61|1914.61|1933.55|1913.55|16
1639687340000|2021-12-16 20:42:20|1933.71|1913.71|1932.49|1912.49|1933.71|1913.71|1932.37|1912.37|14
1639687350000|2021-12-16 20:42:30|1932.58|1912.58|1933.44|1913.44|1933.44|1913.44|1932.57|1912.57|24
1639687360000|2021-12-16 20:42:40|1933.58|1913.58|1933.4|1913.4|1933.88|1913.88|1933.4|1913.4|20
1639687370000|2021-12-16 20:42:50|1933.34|1913.34|1932.16|1912.16|1933.34|1913.34|1931.7|1911.7|22
1639687380000|2021-12-16 20:43:00|1932.19|1912.19|1931.83|1911.83|1932.26|1912.26|1931.83|1911.83|6
1639687390000|2021-12-16 20:43:10|1931.27|1911.27|1930.37|1910.37|1931.55|1911.55|1930.36|1910.36|12
1639687400000|2021-12-16 20:43:20|1930.39|1910.39|1929.93|1909.93|1930.39|1910.39|1929.54|1909.54|20
1639687410000|2021-12-16 20:43:30|1930.07|1910.07|1930.6|1910.6|1930.8|1910.8|1930.07|1910.07|26
1639687420000|2021-12-16 20:43:40|1930.63|1910.63|1930.57|1910.57|1931.19|1911.19|1930.51|1910.51|27
1639687430000|2021-12-16 20:43:50|1930.94|1910.94|1929.67|1909.67|1931.06|1911.06|1929.67|1909.67|25
1639687440000|2021-12-16 20:44:00|1929.41|1909.41|1929.51|1909.51|1929.59|1909.59|1928.89|1908.89|36
1639687450000|2021-12-16 20:44:10|1929.47|1909.47|1929.66|1909.66|1929.66|1909.66|1929.14|1909.14|27
1639687460000|2021-12-16 20:44:20|1929.68|1909.68|1930.5|1910.5|1930.7|1910.7|1929.68|1909.68|15
1639687470000|2021-12-16 20:44:30|1930.49|1910.49|1928.62|1908.62|1930.9|1910.9|1928.62|1908.62|27
1639687480000|2021-12-16 20:44:40|1928.51|1908.51|1928.23|1908.23|1928.51|1908.51|1927.83|1907.83|13
1639687490000|2021-12-16 20:44:50|1928.25|1908.25|1927.56|1907.56|1928.34|1908.34|1927.56|1907.56|27
1639687500000|2021-12-16 20:45:00|1927.66|1907.66|1930.32|1910.32|1930.35|1910.35|1927.59|1907.59|28
1639687510000|2021-12-16 20:45:10|1930.36|1910.36|1929.27|1909.27|1930.41|1910.41|1929.27|1909.27|15
1639687520000|2021-12-16 20:45:20|1929.24|1909.24|1929.61|1909.61|1929.61|1909.61|1929.03|1909.03|23
1639687530000|2021-12-16 20:45:30|1929.62|1909.62|1931.17|1911.17|1931.17|1911.17|1929.6|1909.6|21
1639687540000|2021-12-16 20:45:40|1931.16|1911.16|1930.78|1910.78|1931.66|1911.66|1930.74|1910.74|16
1639687550000|2021-12-16 20:45:50|1930.81|1910.81|1930.68|1910.68|1931.11|1911.11|1930.67|1910.67|30
1639687560000|2021-12-16 20:46:00|1930.67|1910.67|1929.63|1909.63|1930.78|1910.78|1929.56|1909.56|25
1639687570000|2021-12-16 20:46:10|1929.64|1909.64|1929.4|1909.4|1929.78|1909.78|1929.4|1909.4|24
1639687580000|2021-12-16 20:46:20|1929.33|1909.33|1928.77|1908.77|1929.58|1909.58|1928.77|1908.77|17
1639687590000|2021-12-16 20:46:30|1928.79|1908.79|1929.94|1909.94|1930.21|1910.21|1928.74|1908.74|24
1639687600000|2021-12-16 20:46:40|1929.88|1909.88|1929.4|1909.4|1930.48|1910.48|1929.4|1909.4|30
1639687610000|2021-12-16 20:46:50|1929.37|1909.37|1928.81|1908.81|1929.37|1909.37|1928.45|1908.45|25
1639687620000|2021-12-16 20:47:00|1928.91|1908.91|1929.44|1909.44|1929.47|1909.47|1928.91|1908.91|23
1639687630000|2021-12-16 20:47:10|1929.35|1909.35|1929.42|1909.42|1929.51|1909.51|1928.91|1908.91|31
1639687640000|2021-12-16 20:47:20|1929.43|1909.43|1930.75|1910.75|1930.75|1910.75|1929.43|1909.43|23
1639687650000|2021-12-16 20:47:30|1930.71|1910.71|1930.78|1910.78|1931.07|1911.07|1930.49|1910.49|17
1639687660000|2021-12-16 20:47:40|1930.79|1910.79|1930.83|1910.83|1931.38|1911.38|1930.72|1910.72|23
1639687670000|2021-12-16 20:47:50|1930.84|1910.84|1930.96|1910.96|1930.96|1910.96|1930.84|1910.84|5
1639687680000|2021-12-16 20:48:00|1930.83|1910.83|1930.68|1910.68|1930.83|1910.83|1930.64|1910.64|6
1639687690000|2021-12-16 20:48:10|1930.63|1910.63|1930.27|1910.27|1930.68|1910.68|1930.03|1910.03|14
1639687700000|2021-12-16 20:48:20|1929.9|1909.9|1930.52|1910.52|1930.66|1910.66|1929.76|1909.76|21
1639687710000|2021-12-16 20:48:30|1930.55|1910.55|1929.92|1909.92|1930.72|1910.72|1929.92|1909.92|17
1639687720000|2021-12-16 20:48:40|1930.19|1910.19|1930.85|1910.85|1930.85|1910.85|1930.07|1910.07|15
1639687730000|2021-12-16 20:48:50|1930.82|1910.82|1930.65|1910.65|1930.82|1910.82|1930.54|1910.54|7
1639687740000|2021-12-16 20:49:00|1930.66|1910.66|1930.54|1910.54|1930.79|1910.79|1930.54|1910.54|8
1639687750000|2021-12-16 20:49:10|1930.53|1910.53|1930.24|1910.24|1930.58|1910.58|1930.24|1910.24|8
1639687760000|2021-12-16 20:49:20|1929.67|1909.67|1928.46|1908.46|1930.01|1910.01|1928.35|1908.35|22
1639687770000|2021-12-16 20:49:30|1928.56|1908.56|1928.1|1908.1|1928.56|1908.56|1927.86|1907.86|10
1639687780000|2021-12-16 20:49:40|1928.03|1908.03|1927.32|1907.32|1928.04|1908.04|1927.22|1907.22|27
1639687790000|2021-12-16 20:49:50|1927.37|1907.37|1925.97|1905.97|1927.37|1907.37|1925.9|1905.9|21
1639687800000|2021-12-16 20:50:00|1925.56|1905.56|1926.57|1906.57|1927.04|1907.04|1925.56|1905.56|28
1639687810000|2021-12-16 20:50:10|1926.13|1906.13|1924.55|1904.55|1926.18|1906.18|1924.25|1904.25|31
1639687820000|2021-12-16 20:50:20|1924.64|1904.64|1926.33|1906.33|1926.35|1906.35|1924.63|1904.63|29
1639687830000|2021-12-16 20:50:30|1926.3|1906.3|1928.27|1908.27|1928.27|1908.27|1926.3|1906.3|32
1639687840000|2021-12-16 20:50:40|1928.42|1908.42|1929.68|1909.68|1929.68|1909.68|1927.72|1907.72|16
1639687850000|2021-12-16 20:50:50|1929.56|1909.56|1930.63|1910.63|1930.63|1910.63|1929.55|1909.55|26
1639687860000|2021-12-16 20:51:00|1930.6|1910.6|1931.39|1911.39|1931.47|1911.47|1930.49|1910.49|14
1639687870000|2021-12-16 20:51:10|1931.43|1911.43|1931.6|1911.6|1931.76|1911.76|1931.43|1911.43|15
1639687880000|2021-12-16 20:51:20|1931.56|1911.56|1931.42|1911.42|1931.91|1911.91|1930.76|1910.76|19
1639687890000|2021-12-16 20:51:30|1931.43|1911.43|1930.96|1910.96|1931.64|1911.64|1930.74|1910.74|15
1639687900000|2021-12-16 20:51:40|1930.76|1910.76|1929.99|1909.99|1930.77|1910.77|1929.7|1909.7|20
1639687910000|2021-12-16 20:51:50|1929.81|1909.81|1929.93|1909.93|1929.98|1909.98|1929.78|1909.78|14
1639687920000|2021-12-16 20:52:00|1930.19|1910.19|1930.11|1910.11|1930.4|1910.4|1929.97|1909.97|23
1639687930000|2021-12-16 20:52:10|1930.02|1910.02|1929.97|1909.97|1930.26|1910.26|1929.75|1909.75|14
1639687940000|2021-12-16 20:52:20|1930.18|1910.18|1928.9|1908.9|1930.35|1910.35|1928.66|1908.66|15
1639687950000|2021-12-16 20:52:30|1928.66|1908.66|1928.62|1908.62|1928.72|1908.72|1928.53|1908.53|7
1639687960000|2021-12-16 20:52:40|1928.72|1908.72|1929.63|1909.63|1929.63|1909.63|1928.72|1908.72|9
1639687970000|2021-12-16 20:52:50|1928.85|1908.85|1928.49|1908.49|1928.85|1908.85|1927.6|1907.6|22
1639687980000|2021-12-16 20:53:00|1928.4|1908.4|1928.88|1908.88|1929.08|1909.08|1928.4|1908.4|29
1639687990000|2021-12-16 20:53:10|1928.89|1908.89|1928.76|1908.76|1928.98|1908.98|1928.45|1908.45|27
1639688000000|2021-12-16 20:53:20|1928.7|1908.7|1926.98|1906.98|1928.7|1908.7|1926.66|1906.66|32
1639688010000|2021-12-16 20:53:30|1927.2|1907.2|1928|1908|1928.39|1908.39|1927.11|1907.11|30
1639688020000|2021-12-16 20:53:40|1928.01|1908.01|1928.35|1908.35|1928.37|1908.37|1927.69|1907.69|30
1639688030000|2021-12-16 20:53:50|1928.23|1908.23|1927.04|1907.04|1928.58|1908.58|1927.04|1907.04|27
1639688040000|2021-12-16 20:54:00|1927.07|1907.07|1928.88|1908.88|1928.92|1908.92|1927.03|1907.03|36
1639688050000|2021-12-16 20:54:10|1929.33|1909.33|1929.26|1909.26|1929.69|1909.69|1929.26|1909.26|23
1639688060000|2021-12-16 20:54:20|1929.34|1909.34|1927.83|1907.83|1929.34|1909.34|1927.5|1907.5|22
1639688070000|2021-12-16 20:54:30|1927.71|1907.71|1927.89|1907.89|1927.89|1907.89|1927.68|1907.68|19
1639688080000|2021-12-16 20:54:40|1927.85|1907.85|1926.89|1906.89|1927.85|1907.85|1926.62|1906.62|22
1639688090000|2021-12-16 20:54:50|1926.93|1906.93|1926.53|1906.53|1926.93|1906.93|1926.52|1906.52|9
1639688100000|2021-12-16 20:55:00|1926.55|1906.55|1927.28|1907.28|1927.32|1907.32|1926.55|1906.55|28
1639688110000|2021-12-16 20:55:10|1927.26|1907.26|1926.79|1906.79|1927.27|1907.27|1926.6|1906.6|25
1639688120000|2021-12-16 20:55:20|1926.78|1906.78|1927.42|1907.42|1927.49|1907.49|1926.75|1906.75|29
1639688130000|2021-12-16 20:55:30|1927.57|1907.57|1928.35|1908.35|1928.35|1908.35|1927.57|1907.57|24
1639688140000|2021-12-16 20:55:40|1928.32|1908.32|1929.51|1909.51|1929.52|1909.52|1928.32|1908.32|12
1639688150000|2021-12-16 20:55:50|1929.5|1909.5|1929.62|1909.62|1929.62|1909.62|1929.5|1909.5|3
1639688160000|2021-12-16 20:56:00|1929.6|1909.6|1928.54|1908.54|1929.6|1909.6|1928.54|1908.54|21
1639688170000|2021-12-16 20:56:10|1928.59|1908.59|1928.58|1908.58|1928.6|1908.6|1928.36|1908.36|24
1639688180000|2021-12-16 20:56:20|1928.6|1908.6|1928.8|1908.8|1928.82|1908.82|1928.57|1908.57|12
1639688190000|2021-12-16 20:56:30|1928.81|1908.81|1928.56|1908.56|1928.81|1908.81|1928.52|1908.52|21
1639688200000|2021-12-16 20:56:40|1928.57|1908.57|1928.49|1908.49|1928.58|1908.58|1928.23|1908.23|23
1639688210000|2021-12-16 20:56:50|1928.52|1908.52|1929.31|1909.31|1929.31|1909.31|1928.45|1908.45|15
1639688220000|2021-12-16 20:57:00|1929.13|1909.13|1929.46|1909.46|1929.46|1909.46|1928.79|1908.79|9
1639688230000|2021-12-16 20:57:10|1929.63|1909.63|1929.5|1909.5|1929.86|1909.86|1929.5|1909.5|4
1639688240000|2021-12-16 20:57:20|1929.69|1909.69|1928.89|1908.89|1929.69|1909.69|1928.83|1908.83|18
1639688250000|2021-12-16 20:57:30|1928.84|1908.84|1928.83|1908.83|1929.04|1909.04|1928.81|1908.81|7
1639688260000|2021-12-16 20:57:40|1928.57|1908.57|1928.77|1908.77|1928.83|1908.83|1928.57|1908.57|11
1639688270000|2021-12-16 20:57:50|1928.63|1908.63|1928.66|1908.66|1928.66|1908.66|1928.4|1908.4|5
1639688280000|2021-12-16 20:58:00|1928.7|1908.7|1927.17|1907.17|1928.7|1908.7|1927.17|1907.17|13
1639688290000|2021-12-16 20:58:10|1927.33|1907.33|1926.33|1906.33|1927.59|1907.59|1926.33|1906.33|16
1639688300000|2021-12-16 20:58:20|1926.07|1906.07|1925.66|1905.66|1926.07|1906.07|1925.66|1905.66|21
1639688310000|2021-12-16 20:58:30|1925.29|1905.29|1925.19|1905.19|1925.3|1905.3|1925|1905|6
1639688320000|2021-12-16 20:58:40|1924.24|1904.24|1922.93|1902.93|1924.24|1904.24|1922.55|1902.55|29
1639688330000|2021-12-16 20:58:50|1922.77|1902.77|1923.38|1903.38|1923.5|1903.5|1922.77|1902.77|23
1639688340000|2021-12-16 20:59:00|1923.4|1903.4|1923.71|1903.71|1923.72|1903.72|1923.34|1903.34|24
1639688350000|2021-12-16 20:59:10|1923.72|1903.72|1923.67|1903.67|1923.99|1903.99|1923.5|1903.5|14
1639688360000|2021-12-16 20:59:20|1923.66|1903.66|1923.37|1903.37|1923.66|1903.66|1923.3|1903.3|20
1639688370000|2021-12-16 20:59:30|1923.45|1903.45|1923.74|1903.74|1923.78|1903.78|1923.37|1903.37|20
1639688380000|2021-12-16 20:59:40|1923.75|1903.75|1922.96|1902.96|1923.75|1903.75|1922.76|1902.76|27
1639688390000|2021-12-16 20:59:50|1922.95|1902.95|1922.05|1902.05|1922.95|1902.95|1921.89|1901.89|10
1639688400000|2021-12-16 21:00:00|1922.51|1902.51|1922.2|1902.2|1922.69|1902.69|1922.2|1902.2|27
1639688410000|2021-12-16 21:00:10|1922.31|1902.31|1919.61|1899.61|1922.31|1902.31|1919.44|1899.44|23
1639688420000|2021-12-16 21:00:20|1919.49|1899.49|1919.66|1899.66|1919.7|1899.7|1919.42|1899.42|16
1639688430000|2021-12-16 21:00:30|1919.64|1899.64|1921.36|1901.36|1921.37|1901.37|1919.62|1899.62|34
1639688440000|2021-12-16 21:00:40|1921.31|1901.31|1921.67|1901.67|1921.68|1901.68|1921.31|1901.31|18
1639688450000|2021-12-16 21:00:50|1921.68|1901.68|1922.61|1902.61|1922.61|1902.61|1921.68|1901.68|8
1639688460000|2021-12-16 21:01:00|1922.45|1902.45|1922.15|1902.15|1923.14|1903.14|1922.15|1902.15|18
1639688470000|2021-12-16 21:01:10|1922.16|1902.16|1924.21|1904.21|1924.21|1904.21|1922.16|1902.16|23
1639688480000|2021-12-16 21:01:20|1923.95|1903.95|1923.13|1903.13|1923.99|1903.99|1923.09|1903.09|18
1639688490000|2021-12-16 21:01:30|1923.1|1903.1|1923.64|1903.64|1923.64|1903.64|1922.91|1902.91|25
1639688500000|2021-12-16 21:01:40|1923.72|1903.72|1923.82|1903.82|1923.96|1903.96|1923.64|1903.64|10
1639688510000|2021-12-16 21:01:50|1923.78|1903.78|1923.71|1903.71|1923.78|1903.78|1923.53|1903.53|11
1639688520000|2021-12-16 21:02:00|1923.7|1903.7|1922.95|1902.95|1923.7|1903.7|1922.93|1902.93|26
1639688530000|2021-12-16 21:02:10|1923.11|1903.11|1923.11|1903.11|1923.15|1903.15|1923.1|1903.1|14
1639688540000|2021-12-16 21:02:20|1923.1|1903.1|1923.09|1903.09|1923.15|1903.15|1923.04|1903.04|8
1639688550000|2021-12-16 21:02:30|1923.29|1903.29|1923.01|1903.01|1923.29|1903.29|1922.98|1902.98|9
1639688560000|2021-12-16 21:02:40|1923.09|1903.09|1923.42|1903.42|1923.42|1903.42|1923.04|1903.04|13
1639688570000|2021-12-16 21:02:50|1923.41|1903.41|1924.49|1904.49|1924.58|1904.58|1923.41|1903.41|14
1639688580000|2021-12-16 21:03:00|1924.52|1904.52|1924.49|1904.49|1924.52|1904.52|1924.49|1904.49|4
1639688590000|2021-12-16 21:03:10|1924.47|1904.47|1924.46|1904.46|1924.49|1904.49|1924.44|1904.44|12
1639688600000|2021-12-16 21:03:20|1924.47|1904.47|1925.3|1905.3|1925.3|1905.3|1924.46|1904.46|14
1639688610000|2021-12-16 21:03:30|1925.24|1905.24|1924.55|1904.55|1925.24|1905.24|1924.53|1904.53|6
1639688620000|2021-12-16 21:03:40|1924.78|1904.78|1924.5|1904.5|1924.82|1904.82|1924.45|1904.45|11
1639688630000|2021-12-16 21:03:50|1924.58|1904.58|1924.63|1904.63|1924.63|1904.63|1924.58|1904.58|2
1639688640000|2021-12-16 21:04:00|1925.21|1905.21|1925.55|1905.55|1925.64|1905.64|1925.04|1905.04|10
1639688650000|2021-12-16 21:04:10|1925.51|1905.51|1925.59|1905.59|1925.75|1905.75|1925.44|1905.44|7
1639688660000|2021-12-16 21:04:20|1925.48|1905.48|1926.56|1906.56|1926.56|1906.56|1925.48|1905.48|9
1639688670000|2021-12-16 21:04:30|1926.57|1906.57|1926.57|1906.57|1926.57|1906.57|1926.56|1906.56|7
1639688680000|2021-12-16 21:04:40|1926.56|1906.56|1926.62|1906.62|1926.63|1906.63|1926.53|1906.53|10
1639688690000|2021-12-16 21:04:50|1926.61|1906.61|1926.47|1906.47|1926.62|1906.62|1926.47|1906.47|27
1639688700000|2021-12-16 21:05:00|1926.48|1906.48|1926.6|1906.6|1926.61|1906.61|1926.44|1906.44|15
1639688710000|2021-12-16 21:05:10|1926.74|1906.74|1927.17|1907.17|1927.17|1907.17|1926.74|1906.74|16
1639688720000|2021-12-16 21:05:20|1927.22|1907.22|1926.82|1906.82|1927.46|1907.46|1926.82|1906.82|6
1639688730000|2021-12-16 21:05:30|1927.01|1907.01|1926.74|1906.74|1927.01|1907.01|1926.71|1906.71|25
1639688740000|2021-12-16 21:05:40|1926.76|1906.76|1925.54|1905.54|1926.76|1906.76|1925.53|1905.53|23
1639688750000|2021-12-16 21:05:50|1925.55|1905.55|1925.81|1905.81|1925.81|1905.81|1925.55|1905.55|18
1639688760000|2021-12-16 21:06:00|1925.85|1905.85|1926.47|1906.47|1926.57|1906.57|1925.85|1905.85|17
1639688770000|2021-12-16 21:06:10|1926.62|1906.62|1931.16|1911.16|1931.21|1911.21|1926.62|1906.62|25
1639688780000|2021-12-16 21:06:20|1931.13|1911.13|1932|1912|1932.11|1912.11|1931.1|1911.1|16
1639688790000|2021-12-16 21:06:30|1931.94|1911.94|1930.62|1910.62|1932.18|1912.18|1930.62|1910.62|16
1639688800000|2021-12-16 21:06:40|1930.63|1910.63|1930.61|1910.61|1931.6|1911.6|1930.6|1910.6|9
1639688810000|2021-12-16 21:06:50|1930.62|1910.62|1928.25|1908.25|1930.62|1910.62|1928.18|1908.18|24
1639688820000|2021-12-16 21:07:00|1928.27|1908.27|1927.23|1907.23|1928.3|1908.3|1927.22|1907.22|10
1639688830000|2021-12-16 21:07:10|1927.27|1907.27|1927.55|1907.55|1927.66|1907.66|1927.27|1907.27|19
1639688840000|2021-12-16 21:07:20|1927.53|1907.53|1927.55|1907.55|1927.55|1907.55|1927.51|1907.51|10
1639688850000|2021-12-16 21:07:30|1927.51|1907.51|1926.71|1906.71|1927.51|1907.51|1926.71|1906.71|3
1639688870000|2021-12-16 21:07:50|1927|1907|1926.88|1906.88|1927.39|1907.39|1926.88|1906.88|13
1639688880000|2021-12-16 21:08:00|1927.08|1907.08|1928.44|1908.44|1928.49|1908.49|1926.84|1906.84|22
1639688890000|2021-12-16 21:08:10|1928.49|1908.49|1928.79|1908.79|1928.79|1908.79|1928.44|1908.44|19
1639688900000|2021-12-16 21:08:20|1928.78|1908.78|1929.26|1909.26|1929.27|1909.27|1928.78|1908.78|7
1639688910000|2021-12-16 21:08:30|1929.27|1909.27|1929.5|1909.5|1929.52|1909.52|1929.13|1909.13|7
1639688920000|2021-12-16 21:08:40|1929.52|1909.52|1929.49|1909.49|1929.52|1909.52|1929.34|1909.34|19
1639688930000|2021-12-16 21:08:50|1929.39|1909.39|1929.92|1909.92|1929.92|1909.92|1929.39|1909.39|11
1639688940000|2021-12-16 21:09:00|1929.9|1909.9|1930.09|1910.09|1930.09|1910.09|1929.9|1909.9|2
1639688950000|2021-12-16 21:09:10|1930.14|1910.14|1930.97|1910.97|1931.03|1911.03|1930.14|1910.14|12
1639688960000|2021-12-16 21:09:20|1931.13|1911.13|1931.47|1911.47|1931.48|1911.48|1931.13|1911.13|16
1639688970000|2021-12-16 21:09:30|1931.46|1911.46|1931.53|1911.53|1931.54|1911.54|1931.35|1911.35|16
1639688980000|2021-12-16 21:09:40|1931.49|1911.49|1931.5|1911.5|1931.54|1911.54|1931.46|1911.46|18
1639688990000|2021-12-16 21:09:50|1931.53|1911.53|1931.6|1911.6|1931.63|1911.63|1931.46|1911.46|19
1639689000000|2021-12-16 21:10:00|1931.67|1911.67|1931.67|1911.67|1931.7|1911.7|1931.54|1911.54|17
1639689010000|2021-12-16 21:10:10|1931.62|1911.62|1930.64|1910.64|1932.07|1912.07|1930.64|1910.64|24
1639689020000|2021-12-16 21:10:20|1930.65|1910.65|1930.79|1910.79|1930.81|1910.81|1930.63|1910.63|11
1639689030000|2021-12-16 21:10:30|1930.8|1910.8|1930.75|1910.75|1930.83|1910.83|1930.72|1910.72|13
1639689040000|2021-12-16 21:10:40|1930.73|1910.73|1930.76|1910.76|1930.83|1910.83|1930.65|1910.65|30
1639689050000|2021-12-16 21:10:50|1930.7|1910.7|1930.47|1910.47|1930.7|1910.7|1930.41|1910.41|22
1639689060000|2021-12-16 21:11:00|1930.48|1910.48|1929.31|1909.31|1930.64|1910.64|1929.27|1909.27|20
1639689070000|2021-12-16 21:11:10|1929.29|1909.29|1929.32|1909.32|1929.35|1909.35|1929.29|1909.29|14
1639689080000|2021-12-16 21:11:20|1929.33|1909.33|1927.47|1907.47|1929.33|1909.33|1927.47|1907.47|21
1639689090000|2021-12-16 21:11:30|1927.24|1907.24|1926.44|1906.44|1927.24|1907.24|1926.43|1906.43|21
1639689100000|2021-12-16 21:11:40|1926.41|1906.41|1927.56|1907.56|1927.56|1907.56|1926.41|1906.41|17
1639689110000|2021-12-16 21:11:50|1927.58|1907.58|1928.62|1908.62|1928.69|1908.69|1927.58|1907.58|18
1639689120000|2021-12-16 21:12:00|1928.87|1908.87|1929.19|1909.19|1929.29|1909.29|1928.87|1908.87|19
1639689130000|2021-12-16 21:12:10|1929.18|1909.18|1929.18|1909.18|1929.26|1909.26|1928.74|1908.74|21
1639689140000|2021-12-16 21:12:20|1929.17|1909.17|1929.45|1909.45|1929.45|1909.45|1929.17|1909.17|21
1639689150000|2021-12-16 21:12:30|1929.35|1909.35|1929.41|1909.41|1929.42|1909.42|1929.33|1909.33|11
1639689160000|2021-12-16 21:12:40|1929.35|1909.35|1928.58|1908.58|1929.35|1909.35|1928.53|1908.53|7
1639689170000|2021-12-16 21:12:50|1928.43|1908.43|1928.37|1908.37|1928.43|1908.43|1928.37|1908.37|2
1639689180000|2021-12-16 21:13:00|1928.4|1908.4|1928.77|1908.77|1928.77|1908.77|1928.04|1908.04|12
1639689190000|2021-12-16 21:13:10|1928.74|1908.74|1928.74|1908.74|1928.74|1908.74|1928.74|1908.74|1
1639689200000|2021-12-16 21:13:20|1928.65|1908.65|1928.67|1908.67|1928.67|1908.67|1928.46|1908.46|4
1639689210000|2021-12-16 21:13:30|1928.19|1908.19|1928.16|1908.16|1928.19|1908.19|1927.99|1907.99|5
1639689230000|2021-12-16 21:13:50|1928.36|1908.36|1928.36|1908.36|1928.36|1908.36|1928.36|1908.36|1
1639689240000|2021-12-16 21:14:00|1928.32|1908.32|1928.32|1908.32|1928.32|1908.32|1928.32|1908.32|1
1639689250000|2021-12-16 21:14:10|1928.46|1908.46|1930.41|1910.41|1930.59|1910.59|1928.46|1908.46|20
1639689260000|2021-12-16 21:14:20|1930.37|1910.37|1930.33|1910.33|1930.37|1910.37|1930.32|1910.32|3
1639689270000|2021-12-16 21:14:30|1930.35|1910.35|1931.55|1911.55|1931.7|1911.7|1930.29|1910.29|13
1639689280000|2021-12-16 21:14:40|1931.61|1911.61|1931.64|1911.64|1931.74|1911.74|1931.53|1911.53|18
1639689290000|2021-12-16 21:14:50|1931.62|1911.62|1931.52|1911.52|1931.86|1911.86|1931.52|1911.52|26
1639689300000|2021-12-16 21:15:00|1931.5|1911.5|1929.46|1909.46|1931.54|1911.54|1929.46|1909.46|24
1639689310000|2021-12-16 21:15:10|1929.49|1909.49|1928.49|1908.49|1929.49|1909.49|1928.49|1908.49|9
1639689320000|2021-12-16 21:15:20|1928.46|1908.46|1927.96|1907.96|1928.55|1908.55|1927.69|1907.69|19
1639689330000|2021-12-16 21:15:30|1928.04|1908.04|1926.66|1906.66|1928.04|1908.04|1926.63|1906.63|11
1639689340000|2021-12-16 21:15:40|1926.65|1906.65|1925.77|1905.77|1926.73|1906.73|1925.77|1905.77|30
1639689350000|2021-12-16 21:15:50|1925.74|1905.74|1926.03|1906.03|1926.27|1906.27|1925.74|1905.74|34
1639689360000|2021-12-16 21:16:00|1926.02|1906.02|1926.18|1906.18|1926.18|1906.18|1926.02|1906.02|13
1639689370000|2021-12-16 21:16:10|1926.09|1906.09|1925.79|1905.79|1926.18|1906.18|1925.79|1905.79|18
1639689380000|2021-12-16 21:16:20|1925.77|1905.77|1925.79|1905.79|1926.06|1906.06|1925.77|1905.77|22
1639689390000|2021-12-16 21:16:30|1925.94|1905.94|1926.46|1906.46|1926.46|1906.46|1925.85|1905.85|23
1639689400000|2021-12-16 21:16:40|1926.47|1906.47|1925.22|1905.22|1926.53|1906.53|1925.22|1905.22|24
1639689410000|2021-12-16 21:16:50|1925.14|1905.14|1922.91|1902.91|1925.24|1905.24|1922.91|1902.91|20
1639689420000|2021-12-16 21:17:00|1922.88|1902.88|1924.63|1904.63|1924.63|1904.63|1922.85|1902.85|24
1639689430000|2021-12-16 21:17:10|1924.62|1904.62|1924.7|1904.7|1924.7|1904.7|1924.6|1904.6|3
1639689440000|2021-12-16 21:17:20|1924.71|1904.71|1924.71|1904.71|1924.71|1904.71|1924.71|1904.71|1
1639689450000|2021-12-16 21:17:30|1924.73|1904.73|1924.96|1904.96|1925.29|1905.29|1924.58|1904.58|10
1639689460000|2021-12-16 21:17:40|1924.99|1904.99|1924.53|1904.53|1925.22|1905.22|1924.53|1904.53|8
1639689470000|2021-12-16 21:17:50|1924.66|1904.66|1925.06|1905.06|1925.06|1905.06|1924.66|1904.66|9
1639689480000|2021-12-16 21:18:00|1925.09|1905.09|1926.14|1906.14|1926.16|1906.16|1925.09|1905.09|29
1639689490000|2021-12-16 21:18:10|1926.27|1906.27|1926.57|1906.57|1926.57|1906.57|1926.18|1906.18|9
1639689500000|2021-12-16 21:18:20|1926.54|1906.54|1925.99|1905.99|1926.65|1906.65|1925.7|1905.7|21
1639689510000|2021-12-16 21:18:30|1925.95|1905.95|1925.7|1905.7|1925.98|1905.98|1925.7|1905.7|17
1639689520000|2021-12-16 21:18:40|1925.71|1905.71|1924.73|1904.73|1925.81|1905.81|1924.67|1904.67|22
1639689530000|2021-12-16 21:18:50|1924.74|1904.74|1925.18|1905.18|1925.18|1905.18|1924.69|1904.69|22
1639689540000|2021-12-16 21:19:00|1925.23|1905.23|1925.34|1905.34|1925.53|1905.53|1925.14|1905.14|14
1639689550000|2021-12-16 21:19:10|1925.3|1905.3|1925.17|1905.17|1925.41|1905.41|1925.13|1905.13|12
1639689560000|2021-12-16 21:19:20|1925.31|1905.31|1925.63|1905.63|1926.01|1906.01|1925.28|1905.28|20
1639689570000|2021-12-16 21:19:30|1925.66|1905.66|1926.29|1906.29|1926.29|1906.29|1925.6|1905.6|7
1639689580000|2021-12-16 21:19:40|1926.48|1906.48|1926.48|1906.48|1926.48|1906.48|1926.48|1906.48|1
1639689590000|2021-12-16 21:19:50|1926.42|1906.42|1926.62|1906.62|1926.64|1906.64|1926.42|1906.42|12
1639689600000|2021-12-16 21:20:00|1926.57|1906.57|1926.66|1906.66|1926.66|1906.66|1926.57|1906.57|11
1639689610000|2021-12-16 21:20:10|1926.69|1906.69|1926.69|1906.69|1926.73|1906.73|1926.57|1906.57|5
1639689620000|2021-12-16 21:20:20|1926.74|1906.74|1925.1|1905.1|1926.74|1906.74|1925.1|1905.1|15
1639689630000|2021-12-16 21:20:30|1925.4|1905.4|1924.83|1904.83|1925.4|1905.4|1924.73|1904.73|14
1639689640000|2021-12-16 21:20:40|1924.71|1904.71|1923.94|1903.94|1924.71|1904.71|1923.94|1903.94|6
1639689650000|2021-12-16 21:20:50|1923.95|1903.95|1923.68|1903.68|1923.97|1903.97|1923.68|1903.68|8
1639689660000|2021-12-16 21:21:00|1923.76|1903.76|1923.87|1903.87|1923.88|1903.88|1923.76|1903.76|18
1639689670000|2021-12-16 21:21:10|1923.82|1903.82|1923.49|1903.49|1923.88|1903.88|1923.45|1903.45|16
1639689680000|2021-12-16 21:21:20|1923.47|1903.47|1923.43|1903.43|1923.51|1903.51|1923.43|1903.43|19
1639689690000|2021-12-16 21:21:30|1923.51|1903.51|1924.21|1904.21|1924.21|1904.21|1923.48|1903.48|18
1639689700000|2021-12-16 21:21:40|1924.22|1904.22|1925.34|1905.34|1925.36|1905.36|1924.22|1904.22|6
1639689710000|2021-12-16 21:21:50|1925.33|1905.33|1925.27|1905.27|1925.33|1905.33|1925.24|1905.24|5
1639689720000|2021-12-16 21:22:00|1925.3|1905.3|1925.3|1905.3|1925.3|1905.3|1925.3|1905.3|1
1639689730000|2021-12-16 21:22:10|1925.48|1905.48|1927.36|1907.36|1927.4|1907.4|1925.46|1905.46|21
1639689740000|2021-12-16 21:22:20|1927.34|1907.34|1927.49|1907.49|1927.68|1907.68|1927.34|1907.34|23
1639689750000|2021-12-16 21:22:30|1927.45|1907.45|1927.59|1907.59|1927.64|1907.64|1927.45|1907.45|22
1639689760000|2021-12-16 21:22:40|1927.6|1907.6|1927.5|1907.5|1927.61|1907.61|1927.48|1907.48|11
1639689770000|2021-12-16 21:22:50|1927.52|1907.52|1927.5|1907.5|1928.14|1908.14|1927.48|1907.48|23
1639689780000|2021-12-16 21:23:00|1927.49|1907.49|1927.27|1907.27|1927.5|1907.5|1927.06|1907.06|17
1639689790000|2021-12-16 21:23:10|1927.32|1907.32|1928.45|1908.45|1928.45|1908.45|1927.32|1907.32|20
1639689800000|2021-12-16 21:23:20|1928.57|1908.57|1928.65|1908.65|1928.81|1908.81|1928.55|1908.55|19
1639689810000|2021-12-16 21:23:30|1928.62|1908.62|1928.62|1908.62|1928.74|1908.74|1928.41|1908.41|23
1639689820000|2021-12-16 21:23:40|1928.61|1908.61|1928.66|1908.66|1928.69|1908.69|1928.54|1908.54|18
1639689830000|2021-12-16 21:23:50|1928.64|1908.64|1928.6|1908.6|1928.77|1908.77|1928.59|1908.59|19
1639689840000|2021-12-16 21:24:00|1928.82|1908.82|1928.61|1908.61|1928.85|1908.85|1928.61|1908.61|24
1639689850000|2021-12-16 21:24:10|1928.62|1908.62|1929.12|1909.12|1929.14|1909.14|1928.57|1908.57|24
1639689860000|2021-12-16 21:24:20|1929.1|1909.1|1929.45|1909.45|1929.5|1909.5|1929.05|1909.05|20
1639689870000|2021-12-16 21:24:30|1929.44|1909.44|1929.59|1909.59|1929.59|1909.59|1929.37|1909.37|8
1639689880000|2021-12-16 21:24:40|1929.56|1909.56|1929.5|1909.5|1929.59|1909.59|1929.47|1909.47|21
1639689890000|2021-12-16 21:24:50|1929.51|1909.51|1930.26|1910.26|1930.27|1910.27|1929.5|1909.5|15
1639689900000|2021-12-16 21:25:00|1930.2|1910.2|1930.06|1910.06|1930.31|1910.31|1929.65|1909.65|23
1639689910000|2021-12-16 21:25:10|1930.03|1910.03|1929.75|1909.75|1930.12|1910.12|1929.65|1909.65|32
1639689920000|2021-12-16 21:25:20|1929.73|1909.73|1929.76|1909.76|1929.87|1909.87|1929.7|1909.7|20
1639689930000|2021-12-16 21:25:30|1929.81|1909.81|1930.39|1910.39|1930.46|1910.46|1929.75|1909.75|21
1639689940000|2021-12-16 21:25:40|1930.35|1910.35|1930.39|1910.39|1930.59|1910.59|1930.33|1910.33|11
1639689950000|2021-12-16 21:25:50|1930.53|1910.53|1930.06|1910.06|1930.66|1910.66|1930.06|1910.06|18
1639689960000|2021-12-16 21:26:00|1930.05|1910.05|1929.33|1909.33|1930.15|1910.15|1929.33|1909.33|17
1639689970000|2021-12-16 21:26:10|1929.51|1909.51|1928.82|1908.82|1929.51|1909.51|1928.65|1908.65|27
1639689980000|2021-12-16 21:26:20|1928.8|1908.8|1928.95|1908.95|1928.96|1908.96|1928.79|1908.79|30
1639689990000|2021-12-16 21:26:30|1928.93|1908.93|1928.75|1908.75|1928.93|1908.93|1928.71|1908.71|27
1639690000000|2021-12-16 21:26:40|1928.74|1908.74|1929.05|1909.05|1929.05|1909.05|1928.72|1908.72|15
1639690010000|2021-12-16 21:26:50|1929.02|1909.02|1930.08|1910.08|1930.08|1910.08|1928.98|1908.98|15
1639690020000|2021-12-16 21:27:00|1930.07|1910.07|1930.49|1910.49|1930.51|1910.51|1929.89|1909.89|18
1639690030000|2021-12-16 21:27:10|1930.5|1910.5|1931.47|1911.47|1931.47|1911.47|1930.48|1910.48|16
1639690040000|2021-12-16 21:27:20|1931.48|1911.48|1932.44|1912.44|1932.47|1912.47|1931.48|1911.48|19
1639690050000|2021-12-16 21:27:30|1932.47|1912.47|1931.08|1911.08|1932.47|1912.47|1931.08|1911.08|13
1639690070000|2021-12-16 21:27:50|1931.46|1911.46|1931.46|1911.46|1931.46|1911.46|1931.46|1911.46|1
1639690080000|2021-12-16 21:28:00|1931.3|1911.3|1930.94|1910.94|1931.42|1911.42|1930.89|1910.89|7
1639690090000|2021-12-16 21:28:10|1931.14|1911.14|1931.21|1911.21|1931.21|1911.21|1931.14|1911.14|3
1639690100000|2021-12-16 21:28:20|1931.3|1911.3|1931.3|1911.3|1931.3|1911.3|1931.3|1911.3|1
1639690110000|2021-12-16 21:28:30|1931.15|1911.15|1929|1909|1931.22|1911.22|1929|1909|17
1639690120000|2021-12-16 21:28:40|1929.01|1909.01|1927.43|1907.43|1929.02|1909.02|1927.38|1907.38|23
1639690130000|2021-12-16 21:28:50|1927.44|1907.44|1927.32|1907.32|1927.45|1907.45|1927.32|1907.32|21
1639690140000|2021-12-16 21:29:00|1927.3|1907.3|1926.44|1906.44|1927.34|1907.34|1926.44|1906.44|28
1639690150000|2021-12-16 21:29:10|1926.46|1906.46|1926.62|1906.62|1926.62|1906.62|1926.45|1906.45|17
1639690160000|2021-12-16 21:29:20|1926.66|1906.66|1927.49|1907.49|1927.49|1907.49|1926.58|1906.58|24
1639690170000|2021-12-16 21:29:30|1927.47|1907.47|1928.35|1908.35|1928.35|1908.35|1927.46|1907.46|26
1639690180000|2021-12-16 21:29:40|1928.37|1908.37|1927.43|1907.43|1928.37|1908.37|1927.4|1907.4|23
1639690190000|2021-12-16 21:29:50|1927.46|1907.46|1928.81|1908.81|1928.81|1908.81|1927.45|1907.45|19
1639690200000|2021-12-16 21:30:00|1928.89|1908.89|1929.02|1909.02|1929.13|1909.13|1928.35|1908.35|28
1639690210000|2021-12-16 21:30:10|1928.58|1908.58|1928.58|1908.58|1929.02|1909.02|1928.58|1908.58|7
1639690220000|2021-12-16 21:30:20|1929.02|1909.02|1928.74|1908.74|1929.02|1909.02|1928.58|1908.58|10
1639690230000|2021-12-16 21:30:30|1928.89|1908.89|1929.48|1909.48|1929.51|1909.51|1928.73|1908.73|23
1639690240000|2021-12-16 21:30:40|1929.46|1909.46|1928.66|1908.66|1929.5|1909.5|1928.4|1908.4|20
1639690250000|2021-12-16 21:30:50|1928.55|1908.55|1927.78|1907.78|1928.74|1908.74|1927.78|1907.78|28
1639690260000|2021-12-16 21:31:00|1927.73|1907.73|1927.28|1907.28|1927.73|1907.73|1927.03|1907.03|14
1639690270000|2021-12-16 21:31:10|1927.21|1907.21|1926.22|1906.22|1927.25|1907.25|1926.22|1906.22|17
1639690280000|2021-12-16 21:31:20|1926.24|1906.24|1926.52|1906.52|1926.55|1906.55|1925.94|1905.94|27
1639690290000|2021-12-16 21:31:30|1926.51|1906.51|1926.67|1906.67|1926.84|1906.84|1926.43|1906.43|18
1639690300000|2021-12-16 21:31:40|1926.61|1906.61|1926.65|1906.65|1926.67|1906.67|1926.5|1906.5|10
1639690310000|2021-12-16 21:31:50|1926.41|1906.41|1926.43|1906.43|1926.44|1906.44|1926.41|1906.41|4
1639690320000|2021-12-16 21:32:00|1926.42|1906.42|1927.71|1907.71|1927.71|1907.71|1926.42|1906.42|19
1639690330000|2021-12-16 21:32:10|1927.72|1907.72|1928.94|1908.94|1928.94|1908.94|1927.72|1907.72|17
1639690340000|2021-12-16 21:32:20|1929.42|1909.42|1929.68|1909.68|1929.68|1909.68|1929.04|1909.04|21
1639690350000|2021-12-16 21:32:30|1929.56|1909.56|1929.1|1909.1|1929.89|1909.89|1928.98|1908.98|16
1639690360000|2021-12-16 21:32:40|1929.13|1909.13|1930.21|1910.21|1930.21|1910.21|1928.75|1908.75|9
1639690370000|2021-12-16 21:32:50|1930.17|1910.17|1930.72|1910.72|1930.75|1910.75|1930.08|1910.08|15
1639690380000|2021-12-16 21:33:00|1930.73|1910.73|1931.3|1911.3|1931.3|1911.3|1930.73|1910.73|19
1639690390000|2021-12-16 21:33:10|1931.27|1911.27|1931.56|1911.56|1931.65|1911.65|1931.24|1911.24|23
1639690400000|2021-12-16 21:33:20|1931.55|1911.55|1931.51|1911.51|1931.58|1911.58|1931.43|1911.43|22
1639690410000|2021-12-16 21:33:30|1931.53|1911.53|1931.43|1911.43|1931.53|1911.53|1931.42|1911.42|27
1639690420000|2021-12-16 21:33:40|1931.54|1911.54|1930.88|1910.88|1931.54|1911.54|1930.86|1910.86|23
1639690430000|2021-12-16 21:33:50|1930.81|1910.81|1929.67|1909.67|1930.87|1910.87|1929.67|1909.67|19
1639690440000|2021-12-16 21:34:00|1929.65|1909.65|1928.62|1908.62|1929.72|1909.72|1928.59|1908.59|15
1639690450000|2021-12-16 21:34:10|1928.48|1908.48|1928.38|1908.38|1928.48|1908.48|1927.81|1907.81|10
1639690460000|2021-12-16 21:34:20|1928.36|1908.36|1929.24|1909.24|1929.24|1909.24|1928.33|1908.33|18
1639690470000|2021-12-16 21:34:30|1929.23|1909.23|1930.31|1910.31|1930.31|1910.31|1929.16|1909.16|22
1639690480000|2021-12-16 21:34:40|1930.41|1910.41|1930.32|1910.32|1930.43|1910.43|1930.27|1910.27|26
1639690490000|2021-12-16 21:34:50|1930.33|1910.33|1930.47|1910.47|1930.6|1910.6|1930.2|1910.2|21
1639690500000|2021-12-16 21:35:00|1930.41|1910.41|1931.46|1911.46|1931.46|1911.46|1930.41|1910.41|18
1639690510000|2021-12-16 21:35:10|1931.48|1911.48|1932.48|1912.48|1932.48|1912.48|1931.34|1911.34|14
1639690520000|2021-12-16 21:35:20|1932.52|1912.52|1933.4|1913.4|1933.4|1913.4|1932.5|1912.5|16
1639690530000|2021-12-16 21:35:30|1933.35|1913.35|1933.34|1913.34|1933.46|1913.46|1933.11|1913.11|7
1639690540000|2021-12-16 21:35:40|1933.36|1913.36|1933.13|1913.13|1933.4|1913.4|1933.13|1913.13|4
1639690550000|2021-12-16 21:35:50|1933.34|1913.34|1933.34|1913.34|1933.34|1913.34|1933.34|1913.34|1
1639690560000|2021-12-16 21:36:00|1933.29|1913.29|1930.61|1910.61|1933.29|1913.29|1930.56|1910.56|28
1639690570000|2021-12-16 21:36:10|1931.13|1911.13|1928.63|1908.63|1931.13|1911.13|1928.62|1908.62|24
1639690580000|2021-12-16 21:36:20|1928.37|1908.37|1927.83|1907.83|1928.4|1908.4|1927.35|1907.35|25
1639690590000|2021-12-16 21:36:30|1927.82|1907.82|1928.11|1908.11|1928.17|1908.17|1927.79|1907.79|19
1639690600000|2021-12-16 21:36:40|1928.48|1908.48|1930.63|1910.63|1930.71|1910.71|1928.48|1908.48|25
1639690610000|2021-12-16 21:36:50|1930.61|1910.61|1931.52|1911.52|1931.52|1911.52|1930.59|1910.59|8
1639690620000|2021-12-16 21:37:00|1931.4|1911.4|1930.85|1910.85|1931.57|1911.57|1930.85|1910.85|7
1639690630000|2021-12-16 21:37:10|1930.82|1910.82|1930.66|1910.66|1930.82|1910.82|1930.53|1910.53|3
1639690650000|2021-12-16 21:37:30|1930.75|1910.75|1930.66|1910.66|1930.79|1910.79|1930.57|1910.57|14
1639690660000|2021-12-16 21:37:40|1930.75|1910.75|1930.65|1910.65|1930.75|1910.75|1930.65|1910.65|4
1639690670000|2021-12-16 21:37:50|1930.7|1910.7|1930.27|1910.27|1930.7|1910.7|1930.2|1910.2|8
1639690680000|2021-12-16 21:38:00|1930.11|1910.11|1930.62|1910.62|1930.68|1910.68|1930.11|1910.11|11
1639690690000|2021-12-16 21:38:10|1930.75|1910.75|1931.47|1911.47|1931.47|1911.47|1930.71|1910.71|30
1639690700000|2021-12-16 21:38:20|1931.48|1911.48|1931.51|1911.51|1931.56|1911.56|1931.33|1911.33|30
1639690710000|2021-12-16 21:38:30|1931.47|1911.47|1931.43|1911.43|1931.52|1911.52|1931.33|1911.33|19
1639690720000|2021-12-16 21:38:40|1931.44|1911.44|1932.54|1912.54|1932.54|1912.54|1931.3|1911.3|25
1639690730000|2021-12-16 21:38:50|1932.53|1912.53|1932.49|1912.49|1932.69|1912.69|1932.47|1912.47|22
1639690740000|2021-12-16 21:39:00|1932.44|1912.44|1932.43|1912.43|1932.5|1912.5|1932.36|1912.36|13
1639690750000|2021-12-16 21:39:10|1932.32|1912.32|1931.59|1911.59|1932.32|1912.32|1931.48|1911.48|17
1639690760000|2021-12-16 21:39:20|1931.57|1911.57|1931.51|1911.51|1931.59|1911.59|1931.41|1911.41|11
1639690770000|2021-12-16 21:39:30|1931.42|1911.42|1931.5|1911.5|1931.52|1911.52|1931.41|1911.41|15
1639690780000|2021-12-16 21:39:40|1931.52|1911.52|1931.12|1911.12|1931.56|1911.56|1930.96|1910.96|23
1639690790000|2021-12-16 21:39:50|1931.16|1911.16|1931.44|1911.44|1931.47|1911.47|1931.14|1911.14|16
1639690800000|2021-12-16 21:40:00|1931.45|1911.45|1932.3|1912.3|1932.32|1912.32|1931.45|1911.45|22
1639690810000|2021-12-16 21:40:10|1932.29|1912.29|1932.35|1912.35|1932.35|1912.35|1931.98|1911.98|15
1639690820000|2021-12-16 21:40:20|1932.34|1912.34|1931.57|1911.57|1932.41|1912.41|1931.5|1911.5|12
1639690830000|2021-12-16 21:40:30|1931.54|1911.54|1930.3|1910.3|1931.54|1911.54|1930.12|1910.12|15
1639690840000|2021-12-16 21:40:40|1929.9|1909.9|1929.53|1909.53|1929.93|1909.93|1929.44|1909.44|24
1639690850000|2021-12-16 21:40:50|1929.43|1909.43|1928.63|1908.63|1929.48|1909.48|1928.48|1908.48|17
1639690860000|2021-12-16 21:41:00|1928.62|1908.62|1928.71|1908.71|1928.76|1908.76|1928.6|1908.6|7
1639690870000|2021-12-16 21:41:10|1928.73|1908.73|1928.71|1908.71|1928.76|1908.76|1928.69|1908.69|17
1639690880000|2021-12-16 21:41:20|1928.73|1908.73|1927.47|1907.47|1928.73|1908.73|1927.31|1907.31|22
1639690890000|2021-12-16 21:41:30|1927.46|1907.46|1927.41|1907.41|1927.54|1907.54|1927.41|1907.41|9
1639690900000|2021-12-16 21:41:40|1927.61|1907.61|1927.41|1907.41|1927.62|1907.62|1927.39|1907.39|14
1639690910000|2021-12-16 21:41:50|1927.37|1907.37|1927.29|1907.29|1927.37|1907.37|1927.25|1907.25|12
1639690920000|2021-12-16 21:42:00|1927.21|1907.21|1927.38|1907.38|1927.39|1907.39|1927.21|1907.21|6
1639690930000|2021-12-16 21:42:10|1927.36|1907.36|1928.68|1908.68|1928.8|1908.8|1927.31|1907.31|24
1639690940000|2021-12-16 21:42:20|1928.75|1908.75|1929.43|1909.43|1929.47|1909.47|1928.75|1908.75|26
1639690950000|2021-12-16 21:42:30|1929.44|1909.44|1929.57|1909.57|1929.63|1909.63|1929.37|1909.37|22
1639690960000|2021-12-16 21:42:40|1929.59|1909.59|1929.49|1909.49|1929.59|1909.59|1929.46|1909.46|15
1639690970000|2021-12-16 21:42:50|1929.56|1909.56|1929.32|1909.32|1929.57|1909.57|1929.3|1909.3|16
1639690980000|2021-12-16 21:43:00|1929.33|1909.33|1928.82|1908.82|1929.34|1909.34|1928.62|1908.62|20
1639690990000|2021-12-16 21:43:10|1928.83|1908.83|1928.6|1908.6|1928.85|1908.85|1928.57|1908.57|11
1639691000000|2021-12-16 21:43:20|1928.4|1908.4|1927.73|1907.73|1928.43|1908.43|1927.7|1907.7|22
1639691010000|2021-12-16 21:43:30|1927.76|1907.76|1928.8|1908.8|1928.97|1908.97|1927.65|1907.65|27
1639691020000|2021-12-16 21:43:40|1928.92|1908.92|1929.15|1909.15|1929.33|1909.33|1928.9|1908.9|17
1639691030000|2021-12-16 21:43:50|1929.13|1909.13|1929.42|1909.42|1929.5|1909.5|1929.1|1909.1|18
1639691040000|2021-12-16 21:44:00|1929.41|1909.41|1929.19|1909.19|1929.42|1909.42|1928.92|1908.92|19
1639691050000|2021-12-16 21:44:10|1929.18|1909.18|1928.92|1908.92|1929.39|1909.39|1928.78|1908.78|22
1639691060000|2021-12-16 21:44:20|1928.91|1908.91|1929.77|1909.77|1929.89|1909.89|1928.91|1908.91|29
1639691070000|2021-12-16 21:44:30|1929.88|1909.88|1929.92|1909.92|1929.94|1909.94|1929.81|1909.81|16
1639691080000|2021-12-16 21:44:40|1930.23|1910.23|1930.47|1910.47|1930.51|1910.51|1930.2|1910.2|30
1639691090000|2021-12-16 21:44:50|1930.45|1910.45|1930.41|1910.41|1930.51|1910.51|1930.35|1910.35|13
1639691100000|2021-12-16 21:45:00|1930.39|1910.39|1930.3|1910.3|1930.39|1910.39|1930.25|1910.25|21
1639691110000|2021-12-16 21:45:10|1929.83|1909.83|1929.74|1909.74|1929.85|1909.85|1929.65|1909.65|13
1639691120000|2021-12-16 21:45:20|1929.75|1909.75|1929.97|1909.97|1930.17|1910.17|1929.69|1909.69|22
1639691130000|2021-12-16 21:45:30|1930.02|1910.02|1930.48|1910.48|1930.61|1910.61|1929.97|1909.97|26
1639691140000|2021-12-16 21:45:40|1930.69|1910.69|1930.58|1910.58|1930.7|1910.7|1930.58|1910.58|20
1639691150000|2021-12-16 21:45:50|1930.55|1910.55|1930.96|1910.96|1930.96|1910.96|1930.55|1910.55|19
1639691160000|2021-12-16 21:46:00|1930.95|1910.95|1931.36|1911.36|1931.52|1911.52|1930.95|1910.95|17
1639691170000|2021-12-16 21:46:10|1931.39|1911.39|1930.61|1910.61|1931.39|1911.39|1930.46|1910.46|17
1639691180000|2021-12-16 21:46:20|1930.59|1910.59|1930.87|1910.87|1930.87|1910.87|1930.57|1910.57|24
1639691190000|2021-12-16 21:46:30|1930.89|1910.89|1931.36|1911.36|1931.38|1911.38|1930.89|1910.89|10
1639691200000|2021-12-16 21:46:40|1931.43|1911.43|1931.45|1911.45|1931.46|1911.46|1931.37|1911.37|17
1639691210000|2021-12-16 21:46:50|1931.44|1911.44|1931.61|1911.61|1931.68|1911.68|1931.33|1911.33|20
1639691220000|2021-12-16 21:47:00|1931.6|1911.6|1930.54|1910.54|1931.66|1911.66|1930.48|1910.48|28
1639691230000|2021-12-16 21:47:10|1930.36|1910.36|1930.01|1910.01|1930.4|1910.4|1929.9|1909.9|19
1639691240000|2021-12-16 21:47:20|1930|1910|1930.05|1910.05|1930.12|1910.12|1929.95|1909.95|16
1639691250000|2021-12-16 21:47:30|1930.12|1910.12|1930.46|1910.46|1930.55|1910.55|1930.05|1910.05|15
1639691260000|2021-12-16 21:47:40|1930.47|1910.47|1929.69|1909.69|1930.52|1910.52|1929.67|1909.67|22
1639691270000|2021-12-16 21:47:50|1929.7|1909.7|1929.01|1909.01|1929.7|1909.7|1928.92|1908.92|13
1639691280000|2021-12-16 21:48:00|1928.93|1908.93|1926.56|1906.56|1929.01|1909.01|1926.55|1906.55|21
1639691290000|2021-12-16 21:48:10|1926.64|1906.64|1926.8|1906.8|1926.8|1906.8|1926.64|1906.64|6
1639691300000|2021-12-16 21:48:20|1927.1|1907.1|1927.49|1907.49|1927.59|1907.59|1927.1|1907.1|14
1639691310000|2021-12-16 21:48:30|1927.48|1907.48|1927.44|1907.44|1927.54|1907.54|1927.41|1907.41|15
1639691320000|2021-12-16 21:48:40|1927.43|1907.43|1927.53|1907.53|1927.54|1907.54|1927.39|1907.39|9
1639691330000|2021-12-16 21:48:50|1927.51|1907.51|1927.43|1907.43|1927.51|1907.51|1927.21|1907.21|24
1639691340000|2021-12-16 21:49:00|1927.51|1907.51|1928.25|1908.25|1928.36|1908.36|1927.49|1907.49|20
1639691350000|2021-12-16 21:49:10|1928.18|1908.18|1929.31|1909.31|1929.33|1909.33|1928.18|1908.18|30
1639691360000|2021-12-16 21:49:20|1929.32|1909.32|1929.15|1909.15|1929.32|1909.32|1929.06|1909.06|17
1639691370000|2021-12-16 21:49:30|1929.13|1909.13|1928.57|1908.57|1929.13|1909.13|1928.54|1908.54|16
1639691380000|2021-12-16 21:49:40|1928.62|1908.62|1929.64|1909.64|1929.83|1909.83|1928.62|1908.62|24
1639691390000|2021-12-16 21:49:50|1929.63|1909.63|1930.42|1910.42|1930.44|1910.44|1929.57|1909.57|19
1639691400000|2021-12-16 21:50:00|1930.63|1910.63|1930.18|1910.18|1930.9|1910.9|1930.18|1910.18|21
1639691410000|2021-12-16 21:50:10|1930.21|1910.21|1928.5|1908.5|1930.26|1910.26|1928.45|1908.45|25
1639691420000|2021-12-16 21:50:20|1928.49|1908.49|1928.3|1908.3|1928.52|1908.52|1928.26|1908.26|10
1639691430000|2021-12-16 21:50:30|1928.38|1908.38|1927.11|1907.11|1928.38|1908.38|1927.05|1907.05|16
1639691440000|2021-12-16 21:50:40|1927.15|1907.15|1927.19|1907.19|1927.4|1907.4|1927.02|1907.02|19
1639691450000|2021-12-16 21:50:50|1927.29|1907.29|1928.22|1908.22|1928.22|1908.22|1926.5|1906.5|29
1639691460000|2021-12-16 21:51:00|1928.21|1908.21|1928.13|1908.13|1928.49|1908.49|1928.12|1908.12|15
1639691470000|2021-12-16 21:51:10|1928.15|1908.15|1927.48|1907.48|1928.24|1908.24|1927.48|1907.48|16
1639691480000|2021-12-16 21:51:20|1927.49|1907.49|1927.6|1907.6|1927.6|1907.6|1927.49|1907.49|10
1639691490000|2021-12-16 21:51:30|1927.59|1907.59|1927.99|1907.99|1928.15|1908.15|1927.59|1907.59|14
1639691500000|2021-12-16 21:51:40|1927.98|1907.98|1927.76|1907.76|1927.98|1907.98|1927.66|1907.66|22
1639691510000|2021-12-16 21:51:50|1927.74|1907.74|1927.76|1907.76|1927.82|1907.82|1927.72|1907.72|17
1639691520000|2021-12-16 21:52:00|1927.77|1907.77|1927.58|1907.58|1927.81|1907.81|1927.47|1907.47|17
1639691530000|2021-12-16 21:52:10|1927.47|1907.47|1927.5|1907.5|1927.64|1907.64|1927.47|1907.47|14
1639691540000|2021-12-16 21:52:20|1927.47|1907.47|1928.49|1908.49|1928.53|1908.53|1927.13|1907.13|26
1639691550000|2021-12-16 21:52:30|1928.48|1908.48|1928.48|1908.48|1928.54|1908.54|1928.44|1908.44|15
1639691560000|2021-12-16 21:52:40|1928.49|1908.49|1929.28|1909.28|1929.29|1909.29|1928.47|1908.47|27
1639691570000|2021-12-16 21:52:50|1929.27|1909.27|1929.58|1909.58|1929.71|1909.71|1929.27|1909.27|20
1639691580000|2021-12-16 21:53:00|1929.59|1909.59|1929.63|1909.63|1929.63|1909.63|1929.5|1909.5|20
1639691590000|2021-12-16 21:53:10|1929.57|1909.57|1929.5|1909.5|1929.57|1909.57|1929.49|1909.49|7
1639691600000|2021-12-16 21:53:20|1929.6|1909.6|1929.71|1909.71|1929.71|1909.71|1929.48|1909.48|12
1639691610000|2021-12-16 21:53:30|1929.66|1909.66|1928.21|1908.21|1929.87|1909.87|1928.19|1908.19|26
1639691620000|2021-12-16 21:53:40|1928.19|1908.19|1927.73|1907.73|1928.25|1908.25|1927.72|1907.72|6
1639691630000|2021-12-16 21:53:50|1927.83|1907.83|1927.73|1907.73|1927.83|1907.83|1927.68|1907.68|6
1639691640000|2021-12-16 21:54:00|1927.67|1907.67|1927.77|1907.77|1928.1|1908.1|1927.67|1907.67|19
1639691650000|2021-12-16 21:54:10|1927.76|1907.76|1927.79|1907.79|1927.99|1907.99|1927.63|1907.63|10
1639691660000|2021-12-16 21:54:20|1927.81|1907.81|1927.7|1907.7|1927.81|1907.81|1927.6|1907.6|12
1639691670000|2021-12-16 21:54:30|1927.81|1907.81|1929.14|1909.14|1929.2|1909.2|1927.81|1907.81|21
1639691680000|2021-12-16 21:54:40|1929.46|1909.46|1930.49|1910.49|1930.58|1910.58|1929.46|1909.46|25
1639691690000|2021-12-16 21:54:50|1930.46|1910.46|1930.75|1910.75|1930.76|1910.76|1930.42|1910.42|25
1639691700000|2021-12-16 21:55:00|1930.77|1910.77|1930.2|1910.2|1930.77|1910.77|1929.87|1909.87|18
1639691710000|2021-12-16 21:55:10|1930.22|1910.22|1930.21|1910.21|1930.58|1910.58|1929.93|1909.93|24
1639691720000|2021-12-16 21:55:20|1930.19|1910.19|1930.58|1910.58|1930.58|1910.58|1930.19|1910.19|14
1639691730000|2021-12-16 21:55:30|1930.94|1910.94|1930.85|1910.85|1931|1911|1930.74|1910.74|23
1639691740000|2021-12-16 21:55:40|1930.74|1910.74|1931.29|1911.29|1931.33|1911.33|1930.67|1910.67|23
1639691750000|2021-12-16 21:55:50|1931.33|1911.33|1931.53|1911.53|1931.63|1911.63|1931.33|1911.33|22
1639691760000|2021-12-16 21:56:00|1931.51|1911.51|1931.48|1911.48|1931.57|1911.57|1931.37|1911.37|25
1639691770000|2021-12-16 21:56:10|1931.46|1911.46|1931.49|1911.49|1931.51|1911.51|1931.46|1911.46|25
1639691780000|2021-12-16 21:56:20|1931.5|1911.5|1930.48|1910.48|1931.51|1911.51|1930.48|1910.48|17
1639691790000|2021-12-16 21:56:30|1930.47|1910.47|1929.48|1909.48|1930.47|1910.47|1928.79|1908.79|27
1639691800000|2021-12-16 21:56:40|1929.49|1909.49|1929.59|1909.59|1929.61|1909.61|1929.26|1909.26|21
1639691810000|2021-12-16 21:56:50|1929.58|1909.58|1931.46|1911.46|1931.5|1911.5|1929.53|1909.53|27
1639691820000|2021-12-16 21:57:00|1931.57|1911.57|1931.36|1911.36|1931.57|1911.57|1931.32|1911.32|28
1639691830000|2021-12-16 21:57:10|1931.32|1911.32|1930.3|1910.3|1931.32|1911.32|1930.21|1910.21|20
1639691840000|2021-12-16 21:57:20|1930.32|1910.32|1929.53|1909.53|1930.39|1910.39|1929.53|1909.53|19
1639691850000|2021-12-16 21:57:30|1929.64|1909.64|1930.35|1910.35|1930.52|1910.52|1929.56|1909.56|19
1639691860000|2021-12-16 21:57:40|1930.3|1910.3|1930.71|1910.71|1930.71|1910.71|1929.95|1909.95|25
1639691870000|2021-12-16 21:57:50|1930.65|1910.65|1931.46|1911.46|1931.46|1911.46|1930.64|1910.64|21
1639691880000|2021-12-16 21:58:00|1931.47|1911.47|1931.46|1911.46|1931.52|1911.52|1931.29|1911.29|15
1639691890000|2021-12-16 21:58:10|1931.52|1911.52|1932.03|1912.03|1932.04|1912.04|1931.51|1911.51|21
1639691900000|2021-12-16 21:58:20|1932.02|1912.02|1932.61|1912.61|1932.61|1912.61|1932.02|1912.02|11
1639691910000|2021-12-16 21:58:30|1932.58|1912.58|1932.56|1912.56|1932.58|1912.58|1932.52|1912.52|7
1639691920000|2021-12-16 21:58:40|1932.54|1912.54|1931.8|1911.8|1932.54|1912.54|1931.79|1911.79|18
1639691930000|2021-12-16 21:58:50|1931.81|1911.81|1931.6|1911.6|1931.81|1911.81|1931.6|1911.6|14
1639691940000|2021-12-16 21:59:00|1931.62|1911.62|1932.19|1912.19|1932.43|1912.43|1931.61|1911.61|21
1639691950000|2021-12-16 21:59:10|1932.35|1912.35|1932.5|1912.5|1932.5|1912.5|1932.16|1912.16|21
1639691960000|2021-12-16 21:59:20|1932.39|1912.39|1932.37|1912.37|1932.49|1912.49|1931.87|1911.87|25
1639691970000|2021-12-16 21:59:30|1932.39|1912.39|1932.54|1912.54|1932.57|1912.57|1932.33|1912.33|15
1639691980000|2021-12-16 21:59:40|1932.56|1912.56|1932.61|1912.61|1932.68|1912.68|1932.49|1912.49|22
1639691990000|2021-12-16 21:59:50|1932.62|1912.62|1931.61|1911.61|1932.62|1912.62|1931.61|1911.61|13
1639692000000|2021-12-16 22:00:00|1931.6|1911.6|1930.98|1910.98|1931.61|1911.61|1930.89|1910.89|16
1639692010000|2021-12-16 22:00:10|1930.92|1910.92|1931.46|1911.46|1931.5|1911.5|1930.92|1910.92|8
1639692020000|2021-12-16 22:00:20|1931.43|1911.43|1932.51|1912.51|1932.51|1912.51|1931.43|1911.43|7
1639692030000|2021-12-16 22:00:30|1932.61|1912.61|1933.55|1913.55|1933.73|1913.73|1932.61|1912.61|14
1639692040000|2021-12-16 22:00:40|1934.45|1914.45|1934.45|1914.45|1934.45|1914.45|1934.45|1914.45|1
1639692050000|2021-12-16 22:00:50|1934.27|1914.27|1934.27|1914.27|1934.27|1914.27|1934.27|1914.27|1
1639692060000|2021-12-16 22:01:00|1934.28|1914.28|1934.92|1914.92|1935.12|1915.12|1934.28|1914.28|6
1639692070000|2021-12-16 22:01:10|1935.14|1915.14|1934.62|1914.62|1935.14|1915.14|1934.61|1914.61|7
1639692080000|2021-12-16 22:01:20|1934.4|1914.4|1933.9|1913.9|1934.4|1914.4|1933.9|1913.9|5
1639692100000|2021-12-16 22:01:40|1933.68|1913.68|1933.93|1913.93|1933.93|1913.93|1933.68|1913.68|2
1639692110000|2021-12-16 22:01:50|1934.22|1914.22|1934.42|1914.42|1934.42|1914.42|1934.22|1914.22|4
1639692120000|2021-12-16 22:02:00|1934.7|1914.7|1931.12|1911.12|1934.7|1914.7|1931.12|1911.12|14
1639692130000|2021-12-16 22:02:10|1930.15|1910.15|1929.17|1909.17|1930.15|1910.15|1929.07|1909.07|22
1639692140000|2021-12-16 22:02:20|1928.78|1908.78|1928.71|1908.71|1929.3|1909.3|1928.35|1908.35|17
1639692150000|2021-12-16 22:02:30|1928.79|1908.79|1929.24|1909.24|1929.24|1909.24|1928.79|1908.79|4
1639692160000|2021-12-16 22:02:40|1929.18|1909.18|1926.37|1906.37|1929.34|1909.34|1926.3|1906.3|20
1639692170000|2021-12-16 22:02:50|1926.45|1906.45|1926.87|1906.87|1927.51|1907.51|1926.45|1906.45|14
1639692180000|2021-12-16 22:03:00|1927.29|1907.29|1922.43|1902.43|1927.29|1907.29|1922.37|1902.37|18
1639692190000|2021-12-16 22:03:10|1922.31|1902.31|1921.31|1901.31|1922.31|1902.31|1921.23|1901.23|17
1639692200000|2021-12-16 22:03:20|1921.55|1901.55|1921.36|1901.36|1921.58|1901.58|1921.09|1901.09|9
1639692210000|2021-12-16 22:03:30|1921.31|1901.31|1921.12|1901.12|1921.31|1901.31|1921.12|1901.12|3
1639692220000|2021-12-16 22:03:40|1921|1901|1920.11|1900.11|1921|1901|1919.53|1899.53|15
1639692230000|2021-12-16 22:03:50|1920.13|1900.13|1920.04|1900.04|1920.77|1900.77|1920.04|1900.04|19
1639692240000|2021-12-16 22:04:00|1920.01|1900.01|1919.51|1899.51|1920.01|1900.01|1919.51|1899.51|13
1639692250000|2021-12-16 22:04:10|1919.27|1899.27|1918.16|1898.16|1919.27|1899.27|1917.94|1897.94|16
1639692260000|2021-12-16 22:04:20|1918.08|1898.08|1919.17|1899.17|1919.24|1899.24|1917.68|1897.68|19
1639692270000|2021-12-16 22:04:30|1919.63|1899.63|1918.1|1898.1|1919.63|1899.63|1918.02|1898.02|16
1639692280000|2021-12-16 22:04:40|1918.07|1898.07|1917.77|1897.77|1918.24|1898.24|1917.77|1897.77|9
1639692290000|2021-12-16 22:04:50|1917.8|1897.8|1917.83|1897.83|1917.84|1897.84|1917.8|1897.8|3
1639692300000|2021-12-16 22:05:00|1917.84|1897.84|1917.02|1897.02|1918.33|1898.33|1917.02|1897.02|11
1639692310000|2021-12-16 22:05:10|1916.72|1896.72|1916.81|1896.81|1916.84|1896.84|1916.72|1896.72|4
1639692320000|2021-12-16 22:05:20|1916.67|1896.67|1915.52|1895.52|1916.67|1896.67|1915.52|1895.52|7
1639692330000|2021-12-16 22:05:30|1915.34|1895.34|1914.87|1894.87|1915.34|1895.34|1914.87|1894.87|9
1639692340000|2021-12-16 22:05:40|1914.83|1894.83|1914.15|1894.15|1914.83|1894.83|1914.15|1894.15|3
1639692350000|2021-12-16 22:05:50|1914.22|1894.22|1914.63|1894.63|1914.63|1894.63|1914.02|1894.02|5
1639692360000|2021-12-16 22:06:00|1914.91|1894.91|1914.27|1894.27|1914.91|1894.91|1914.11|1894.11|9
1639692370000|2021-12-16 22:06:10|1914.26|1894.26|1914.15|1894.15|1914.26|1894.26|1914|1894|4
1639692380000|2021-12-16 22:06:20|1914.08|1894.08|1914.08|1894.08|1914.15|1894.15|1914.08|1894.08|5
1639692390000|2021-12-16 22:06:30|1914.03|1894.03|1912.1|1892.1|1914.03|1894.03|1911.99|1891.99|21
1639692400000|2021-12-16 22:06:40|1912.07|1892.07|1912.76|1892.76|1912.77|1892.77|1911.97|1891.97|11
1639692410000|2021-12-16 22:06:50|1912.64|1892.64|1911.8|1891.8|1912.86|1892.86|1911.8|1891.8|17
1639692420000|2021-12-16 22:07:00|1911.81|1891.81|1908.86|1888.86|1911.82|1891.82|1908.86|1888.86|23
1639692430000|2021-12-16 22:07:10|1908.84|1888.84|1907.8|1887.8|1908.84|1888.84|1907.27|1887.27|14
1639692440000|2021-12-16 22:07:20|1907.84|1887.84|1907.55|1887.55|1907.84|1887.84|1906.52|1886.52|25
1639692450000|2021-12-16 22:07:30|1907.56|1887.56|1906.48|1886.48|1907.65|1887.65|1905.61|1885.61|9
1639692460000|2021-12-16 22:07:40|1906.23|1886.23|1905.66|1885.66|1906.23|1886.23|1905.66|1885.66|19
1639692470000|2021-12-16 22:07:50|1905.63|1885.63|1903.68|1883.68|1905.66|1885.66|1903.66|1883.66|24
1639692480000|2021-12-16 22:08:00|1903.32|1883.32|1904.05|1884.05|1904.05|1884.05|1902.8|1882.8|18
1639692490000|2021-12-16 22:08:10|1903.94|1883.94|1904.08|1884.08|1904.08|1884.08|1903.53|1883.53|12
1639692500000|2021-12-16 22:08:20|1904.07|1884.07|1903.04|1883.04|1904.07|1884.07|1902.17|1882.17|18
1639692510000|2021-12-16 22:08:30|1903.03|1883.03|1901.69|1881.69|1903.31|1883.31|1901.55|1881.55|17
1639692520000|2021-12-16 22:08:40|1901.55|1881.55|1901.64|1881.64|1901.7|1881.7|1901.32|1881.32|15
1639692530000|2021-12-16 22:08:50|1901.61|1881.61|1899.6|1879.6|1901.63|1881.63|1899.6|1879.6|18
1639692540000|2021-12-16 22:09:00|1899.61|1879.61|1901.89|1881.89|1901.97|1881.97|1899.61|1879.61|23
1639692550000|2021-12-16 22:09:10|1901.82|1881.82|1899.14|1879.14|1901.82|1881.82|1899.06|1879.06|31
1639692560000|2021-12-16 22:09:20|1898.99|1878.99|1897.67|1877.67|1898.99|1878.99|1896.54|1876.54|24
1639692570000|2021-12-16 22:09:30|1897.71|1877.71|1898.03|1878.03|1898.85|1878.85|1897.66|1877.66|15
1639692580000|2021-12-16 22:09:40|1898.02|1878.02|1899.35|1879.35|1899.35|1879.35|1897.97|1877.97|16
1639692590000|2021-12-16 22:09:50|1899.33|1879.33|1899.93|1879.93|1900.5|1880.5|1899.18|1879.18|15
1639692600000|2021-12-16 22:10:00|1897.2|1877.2|1896.57|1876.57|1897.2|1877.2|1896.55|1876.55|9
1639692610000|2021-12-16 22:10:10|1896.58|1876.58|1897.22|1877.22|1897.23|1877.23|1896.51|1876.51|10
1639692620000|2021-12-16 22:10:20|1897.91|1877.91|1900.2|1880.2|1900.2|1880.2|1897.91|1877.91|12
1639692630000|2021-12-16 22:10:30|1900.22|1880.22|1900.88|1880.88|1901.97|1881.97|1900.22|1880.22|14
1639692640000|2021-12-16 22:10:40|1900.77|1880.77|1901.73|1881.73|1901.73|1881.73|1900.77|1880.77|7
1639692650000|2021-12-16 22:10:50|1902.45|1882.45|1902.4|1882.4|1902.75|1882.75|1901.94|1881.94|8
1639692660000|2021-12-16 22:11:00|1902.62|1882.62|1903.1|1883.1|1903.18|1883.18|1902.17|1882.17|14
1639692670000|2021-12-16 22:11:10|1903.05|1883.05|1901.9|1881.9|1903.1|1883.1|1901.9|1881.9|12
1639692680000|2021-12-16 22:11:20|1901.7|1881.7|1900.2|1880.2|1901.88|1881.88|1899.67|1879.67|10
1639692690000|2021-12-16 22:11:30|1899.83|1879.83|1899.79|1879.79|1899.87|1879.87|1899.79|1879.79|4
1639692700000|2021-12-16 22:11:40|1899.99|1879.99|1899.95|1879.95|1899.99|1879.99|1899.68|1879.68|3
1639692710000|2021-12-16 22:11:50|1899.89|1879.89|1899.35|1879.35|1899.89|1879.89|1898.91|1878.91|9
1639692720000|2021-12-16 22:12:00|1898.95|1878.95|1900.5|1880.5|1900.5|1880.5|1898.95|1878.95|9
1639692730000|2021-12-16 22:12:10|1900.42|1880.42|1901.63|1881.63|1901.63|1881.63|1900.42|1880.42|7
1639692740000|2021-12-16 22:12:20|1901.67|1881.67|1902.35|1882.35|1902.35|1882.35|1901.63|1881.63|7
1639692750000|2021-12-16 22:12:30|1902.59|1882.59|1902.83|1882.83|1902.83|1882.83|1902.59|1882.59|7
1639692760000|2021-12-16 22:12:40|1902.88|1882.88|1902.83|1882.83|1902.88|1882.88|1902.83|1882.83|3
1639692770000|2021-12-16 22:12:50|1903.42|1883.42|1903.71|1883.71|1903.79|1883.79|1903.13|1883.13|12
1639692780000|2021-12-16 22:13:00|1903.87|1883.87|1904.71|1884.71|1904.89|1884.89|1903.71|1883.71|19
1639692790000|2021-12-16 22:13:10|1904.59|1884.59|1905.89|1885.89|1905.91|1885.91|1904.59|1884.59|17
1639692800000|2021-12-16 22:13:20|1905.48|1885.48|1906.25|1886.25|1906.26|1886.26|1905.48|1885.48|4
1639692810000|2021-12-16 22:13:30|1906.24|1886.24|1907.04|1887.04|1907.04|1887.04|1906.24|1886.24|5
1639692820000|2021-12-16 22:13:40|1907.01|1887.01|1907.27|1887.27|1907.27|1887.27|1907.01|1887.01|4
1639692830000|2021-12-16 22:13:50|1907.45|1887.45|1908.65|1888.65|1908.71|1888.71|1907.45|1887.45|7
1639692840000|2021-12-16 22:14:00|1908.69|1888.69|1907.73|1887.73|1908.69|1888.69|1907.66|1887.66|5
1639692850000|2021-12-16 22:14:10|1908.24|1888.24|1908.41|1888.41|1908.66|1888.66|1907.59|1887.59|8
1639692860000|2021-12-16 22:14:20|1908.26|1888.26|1907.35|1887.35|1908.26|1888.26|1906.85|1886.85|9
1639692870000|2021-12-16 22:14:30|1908.12|1888.12|1908.25|1888.25|1908.25|1888.25|1908.12|1888.12|4
1639692880000|2021-12-16 22:14:40|1908.44|1888.44|1909.19|1889.19|1909.19|1889.19|1908.39|1888.39|7
1639692890000|2021-12-16 22:14:50|1909.32|1889.32|1909.37|1889.37|1909.37|1889.37|1909.22|1889.22|6
1639692900000|2021-12-16 22:15:00|1909.42|1889.42|1911.05|1891.05|1911.05|1891.05|1909.42|1889.42|15
1639692910000|2021-12-16 22:15:10|1911.18|1891.18|1911.81|1891.81|1911.81|1891.81|1911.18|1891.18|5
1639692920000|2021-12-16 22:15:20|1911.87|1891.87|1912.11|1892.11|1912.16|1892.16|1911.64|1891.64|8
1639692930000|2021-12-16 22:15:30|1911.37|1891.37|1910.27|1890.27|1911.75|1891.75|1910.27|1890.27|14
1639692940000|2021-12-16 22:15:40|1910.24|1890.24|1910.24|1890.24|1910.24|1890.24|1910.24|1890.24|1
1639692950000|2021-12-16 22:15:50|1910.05|1890.05|1910.55|1890.55|1910.55|1890.55|1909.9|1889.9|6
1639692960000|2021-12-16 22:16:00|1910.5|1890.5|1911.2|1891.2|1911.2|1891.2|1910.5|1890.5|5
1639692970000|2021-12-16 22:16:10|1911.23|1891.23|1910.95|1890.95|1911.23|1891.23|1910.95|1890.95|2
1639692990000|2021-12-16 22:16:30|1910.85|1890.85|1909.09|1889.09|1910.85|1890.85|1908.96|1888.96|12
1639693000000|2021-12-16 22:16:40|1909.08|1889.08|1907.15|1887.15|1909.08|1889.08|1907.15|1887.15|10
1639693010000|2021-12-16 22:16:50|1906.88|1886.88|1906.63|1886.63|1906.88|1886.88|1906.63|1886.63|2
1639693020000|2021-12-16 22:17:00|1906.46|1886.46|1905.37|1885.37|1906.46|1886.46|1905.22|1885.22|12
1639693030000|2021-12-16 22:17:10|1905.07|1885.07|1903.21|1883.21|1905.37|1885.37|1902.98|1882.98|15
1639693040000|2021-12-16 22:17:20|1903.16|1883.16|1902.66|1882.66|1903.16|1883.16|1902.51|1882.51|16
1639693050000|2021-12-16 22:17:30|1902.55|1882.55|1902.51|1882.51|1902.55|1882.55|1902.51|1882.51|4
1639693060000|2021-12-16 22:17:40|1902.52|1882.52|1902.39|1882.39|1902.52|1882.52|1902.01|1882.01|10
1639693070000|2021-12-16 22:17:50|1902.52|1882.52|1902.44|1882.44|1902.52|1882.52|1902.44|1882.44|3
1639693080000|2021-12-16 22:18:00|1902.15|1882.15|1902.31|1882.31|1902.52|1882.52|1901.71|1881.71|4
1639693090000|2021-12-16 22:18:10|1901.88|1881.88|1901.88|1881.88|1902.31|1882.31|1901.88|1881.88|5
1639693100000|2021-12-16 22:18:20|1901.78|1881.78|1903.17|1883.17|1903.17|1883.17|1901.78|1881.78|15
1639693110000|2021-12-16 22:18:30|1903.23|1883.23|1903.59|1883.59|1903.69|1883.69|1903.17|1883.17|10
1639693120000|2021-12-16 22:18:40|1903.67|1883.67|1904.27|1884.27|1904.27|1884.27|1903.59|1883.59|8
1639693130000|2021-12-16 22:18:50|1904.46|1884.46|1904.89|1884.89|1904.91|1884.91|1904.34|1884.34|8
1639693140000|2021-12-16 22:19:00|1904.9|1884.9|1905.79|1885.79|1905.79|1885.79|1904.9|1884.9|3
1639693150000|2021-12-16 22:19:10|1905.82|1885.82|1906.15|1886.15|1906.45|1886.45|1905.82|1885.82|3
1639693160000|2021-12-16 22:19:20|1906.17|1886.17|1906.84|1886.84|1906.86|1886.86|1905.9|1885.9|12
1639693170000|2021-12-16 22:19:30|1906.85|1886.85|1906.98|1886.98|1907.25|1887.25|1906.85|1886.85|15
1639693180000|2021-12-16 22:19:40|1907.3|1887.3|1907.3|1887.3|1907.3|1887.3|1907.3|1887.3|1
1639693190000|2021-12-16 22:19:50|1906.57|1886.57|1906.86|1886.86|1906.86|1886.86|1906.24|1886.24|6
1639693200000|2021-12-16 22:20:00|1907.04|1887.04|1907.5|1887.5|1907.5|1887.5|1907.04|1887.04|3
1639693210000|2021-12-16 22:20:10|1907.55|1887.55|1907.99|1887.99|1907.99|1887.99|1907.43|1887.43|3
1639693220000|2021-12-16 22:20:20|1907.87|1887.87|1908|1888|1908|1888|1907.84|1887.84|3
1639693230000|2021-12-16 22:20:30|1907.84|1887.84|1906.1|1886.1|1908.47|1888.47|1906.1|1886.1|11
1639693250000|2021-12-16 22:20:50|1906.97|1886.97|1906.45|1886.45|1906.97|1886.97|1906.45|1886.45|3
1639693260000|2021-12-16 22:21:00|1905.95|1885.95|1906.62|1886.62|1906.68|1886.68|1905.95|1885.95|5
1639693280000|2021-12-16 22:21:20|1906.71|1886.71|1906.71|1886.71|1906.71|1886.71|1906.71|1886.71|1
1639693290000|2021-12-16 22:21:30|1906.68|1886.68|1906.68|1886.68|1906.68|1886.68|1906.55|1886.55|4
1639693300000|2021-12-16 22:21:40|1906.57|1886.57|1905.35|1885.35|1906.57|1886.57|1905.35|1885.35|6
1639693310000|2021-12-16 22:21:50|1904.78|1884.78|1904.32|1884.32|1904.78|1884.78|1904.32|1884.32|2
1639693320000|2021-12-16 22:22:00|1904.35|1884.35|1905|1885|1905|1885|1904.35|1884.35|4
1639693350000|2021-12-16 22:22:30|1904.83|1884.83|1904.81|1884.81|1904.83|1884.83|1904.81|1884.81|2
1639693360000|2021-12-16 22:22:40|1904.73|1884.73|1904.66|1884.66|1905.02|1885.02|1904.66|1884.66|3
1639693370000|2021-12-16 22:22:50|1904.44|1884.44|1904.03|1884.03|1904.44|1884.44|1904.03|1884.03|4
1639693380000|2021-12-16 22:23:00|1903.85|1883.85|1903.01|1883.01|1903.85|1883.85|1903.01|1883.01|8
1639693390000|2021-12-16 22:23:10|1902.4|1882.4|1901.64|1881.64|1902.4|1882.4|1901.64|1881.64|2
1639693400000|2021-12-16 22:23:20|1901.42|1881.42|1901.84|1881.84|1901.84|1881.84|1901.42|1881.42|4
1639693420000|2021-12-16 22:23:40|1901.81|1881.81|1901.96|1881.96|1901.96|1881.96|1901.81|1881.81|3
1639693430000|2021-12-16 22:23:50|1901.69|1881.69|1901.09|1881.09|1901.69|1881.69|1901.09|1881.09|2
1639693440000|2021-12-16 22:24:00|1901.14|1881.14|1901.01|1881.01|1901.14|1881.14|1901.01|1881.01|2
1639693450000|2021-12-16 22:24:10|1901.09|1881.09|1901.39|1881.39|1901.39|1881.39|1901.09|1881.09|3
1639693460000|2021-12-16 22:24:20|1901.51|1881.51|1903.23|1883.23|1903.48|1883.48|1901.51|1881.51|9
1639693470000|2021-12-16 22:24:30|1903.48|1883.48|1903.48|1883.48|1903.48|1883.48|1903.23|1883.23|3
1639693480000|2021-12-16 22:24:40|1903.46|1883.46|1903.46|1883.46|1903.46|1883.46|1903.46|1883.46|1
1639693490000|2021-12-16 22:24:50|1903.45|1883.45|1902.44|1882.44|1903.45|1883.45|1902.44|1882.44|7
1639693500000|2021-12-16 22:25:00|1902.29|1882.29|1901.59|1881.59|1902.29|1882.29|1901.59|1881.59|4
1639693510000|2021-12-16 22:25:10|1901.58|1881.58|1901.7|1881.7|1901.7|1881.7|1901.2|1881.2|9
1639693520000|2021-12-16 22:25:20|1901.58|1881.58|1902.43|1882.43|1902.43|1882.43|1901.58|1881.58|7
1639693530000|2021-12-16 22:25:30|1902.5|1882.5|1903.55|1883.55|1903.55|1883.55|1902.5|1882.5|12
1639693540000|2021-12-16 22:25:40|1903.44|1883.44|1904.17|1884.17|1904.17|1884.17|1903.44|1883.44|11
1639693550000|2021-12-16 22:25:50|1904.37|1884.37|1905.2|1885.2|1905.2|1885.2|1904.31|1884.31|12
1639693560000|2021-12-16 22:26:00|1905.22|1885.22|1905.48|1885.48|1905.49|1885.49|1905.22|1885.22|4
1639693570000|2021-12-16 22:26:10|1905.53|1885.53|1905.53|1885.53|1905.53|1885.53|1905.53|1885.53|1
1639693580000|2021-12-16 22:26:20|1905.63|1885.63|1905.34|1885.34|1905.63|1885.63|1905.34|1885.34|3
1639693590000|2021-12-16 22:26:30|1904.6|1884.6|1904.6|1884.6|1904.6|1884.6|1904.6|1884.6|1
1639693600000|2021-12-16 22:26:40|1904.9|1884.9|1904.9|1884.9|1905.3|1885.3|1904.9|1884.9|3
1639693610000|2021-12-16 22:26:50|1904.85|1884.85|1904.32|1884.32|1904.94|1884.94|1904.32|1884.32|5
1639693620000|2021-12-16 22:27:00|1903.77|1883.77|1903.76|1883.76|1903.77|1883.77|1903.51|1883.51|4
1639693630000|2021-12-16 22:27:10|1903.9|1883.9|1903.9|1883.9|1903.9|1883.9|1903.76|1883.76|3
1639693650000|2021-12-16 22:27:30|1904|1884|1902.39|1882.39|1904.5|1884.5|1902.13|1882.13|9
1639693660000|2021-12-16 22:27:40|1902.28|1882.28|1901.03|1881.03|1902.28|1882.28|1901.03|1881.03|8
1639693670000|2021-12-16 22:27:50|1900.7|1880.7|1900.7|1880.7|1900.7|1880.7|1900.7|1880.7|1
1639693680000|2021-12-16 22:28:00|1900.73|1880.73|1900.94|1880.94|1900.94|1880.94|1900.73|1880.73|4
1639693690000|2021-12-16 22:28:10|1901.06|1881.06|1901.46|1881.46|1901.57|1881.57|1901.06|1881.06|6
1639693700000|2021-12-16 22:28:20|1900.73|1880.73|1900.73|1880.73|1900.91|1880.91|1900.71|1880.71|7
1639693710000|2021-12-16 22:28:30|1900.83|1880.83|1901.39|1881.39|1901.39|1881.39|1900.83|1880.83|7
1639693720000|2021-12-16 22:28:40|1901.41|1881.41|1901.97|1881.97|1901.97|1881.97|1901.41|1881.41|7
1639693730000|2021-12-16 22:28:50|1901.98|1881.98|1902.15|1882.15|1902.27|1882.27|1901.98|1881.98|5
1639693740000|2021-12-16 22:29:00|1902.35|1882.35|1902.35|1882.35|1902.35|1882.35|1902.35|1882.35|1
1639693750000|2021-12-16 22:29:10|1902.27|1882.27|1902.27|1882.27|1902.27|1882.27|1902.27|1882.27|1
1639693760000|2021-12-16 22:29:20|1902.28|1882.28|1902.24|1882.24|1902.29|1882.29|1902.24|1882.24|3
1639693770000|2021-12-16 22:29:30|1902.68|1882.68|1901.48|1881.48|1902.68|1882.68|1901.48|1881.48|12
1639693780000|2021-12-16 22:29:40|1901.59|1881.59|1899.99|1879.99|1901.59|1881.59|1899.95|1879.95|27
1639693790000|2021-12-16 22:29:50|1899.96|1879.96|1899.84|1879.84|1899.96|1879.96|1899.81|1879.81|19
1639693800000|2021-12-16 22:30:00|1899.87|1879.87|1899.64|1879.64|1899.9|1879.9|1899.64|1879.64|19
1639693810000|2021-12-16 22:30:10|1899.83|1879.83|1899.7|1879.7|1899.83|1879.83|1899.69|1879.69|12
1639693820000|2021-12-16 22:30:20|1899.75|1879.75|1899.75|1879.75|1899.77|1879.77|1899.71|1879.71|6
1639693830000|2021-12-16 22:30:30|1899.77|1879.77|1899.91|1879.91|1899.97|1879.97|1899.76|1879.76|10
1639693840000|2021-12-16 22:30:40|1899.9|1879.9|1900.19|1880.19|1900.27|1880.27|1899.9|1879.9|11
1639693850000|2021-12-16 22:30:50|1900.22|1880.22|1900.48|1880.48|1900.48|1880.48|1900.15|1880.15|14
1639693860000|2021-12-16 22:31:00|1900.49|1880.49|1900.13|1880.13|1900.5|1880.5|1900.13|1880.13|14
1639693870000|2021-12-16 22:31:10|1900.02|1880.02|1899.46|1879.46|1900.02|1880.02|1899.46|1879.46|5
1639693880000|2021-12-16 22:31:20|1899.45|1879.45|1899.46|1879.46|1899.5|1879.5|1899.36|1879.36|19
1639693890000|2021-12-16 22:31:30|1899.45|1879.45|1899.94|1879.94|1900.05|1880.05|1899.44|1879.44|17
1639693900000|2021-12-16 22:31:40|1899.95|1879.95|1900.51|1880.51|1900.51|1880.51|1899.94|1879.94|12
1639693910000|2021-12-16 22:31:50|1900.41|1880.41|1900.41|1880.41|1900.43|1880.43|1900.39|1880.39|6
1639693920000|2021-12-16 22:32:00|1900.42|1880.42|1900.45|1880.45|1900.45|1880.45|1900.31|1880.31|10
1639693930000|2021-12-16 22:32:10|1900.46|1880.46|1900.52|1880.52|1900.52|1880.52|1900.46|1880.46|5
1639693940000|2021-12-16 22:32:20|1900.58|1880.58|1900.58|1880.58|1900.58|1880.58|1900.58|1880.58|1
1639693950000|2021-12-16 22:32:30|1900.59|1880.59|1901.17|1881.17|1901.17|1881.17|1900.59|1880.59|5
1639693960000|2021-12-16 22:32:40|1901.3|1881.3|1901.75|1881.75|1901.8|1881.8|1901.2|1881.2|7
1639693970000|2021-12-16 22:32:50|1901.97|1881.97|1902.52|1882.52|1902.54|1882.54|1901.97|1881.97|7
1639693980000|2021-12-16 22:33:00|1902.44|1882.44|1902.44|1882.44|1902.55|1882.55|1902.39|1882.39|7
1639693990000|2021-12-16 22:33:10|1902.38|1882.38|1901.89|1881.89|1902.38|1882.38|1901.89|1881.89|6
1639694000000|2021-12-16 22:33:20|1901.8|1881.8|1901.25|1881.25|1901.8|1881.8|1901.25|1881.25|8
1639694010000|2021-12-16 22:33:30|1901.3|1881.3|1900.87|1880.87|1901.6|1881.6|1900.87|1880.87|16
1639694020000|2021-12-16 22:33:40|1900.86|1880.86|1900.2|1880.2|1900.86|1880.86|1900.2|1880.2|25
1639694030000|2021-12-16 22:33:50|1900.19|1880.19|1900.17|1880.17|1900.47|1880.47|1900.17|1880.17|10
1639694040000|2021-12-16 22:34:00|1900.15|1880.15|1900.04|1880.04|1900.15|1880.15|1900.03|1880.03|15
1639694050000|2021-12-16 22:34:10|1900.22|1880.22|1900|1880|1900.22|1880.22|1900|1880|10
1639694060000|2021-12-16 22:34:20|1899.99|1879.99|1900.03|1880.03|1900.1|1880.1|1899.99|1879.99|14
1639694070000|2021-12-16 22:34:30|1900.02|1880.02|1900.13|1880.13|1900.18|1880.18|1900.02|1880.02|16
1639694080000|2021-12-16 22:34:40|1900.12|1880.12|1901.13|1881.13|1901.13|1881.13|1900.08|1880.08|16
1639694090000|2021-12-16 22:34:50|1901.25|1881.25|1901.51|1881.51|1901.52|1881.52|1901.25|1881.25|10
1639694100000|2021-12-16 22:35:00|1901.58|1881.58|1901.61|1881.61|1901.61|1881.61|1901.35|1881.35|5
1639694110000|2021-12-16 22:35:10|1901.55|1881.55|1901.56|1881.56|1901.67|1881.67|1901.55|1881.55|15
1639694120000|2021-12-16 22:35:20|1901.61|1881.61|1901.69|1881.69|1902.11|1882.11|1901.55|1881.55|19
1639694130000|2021-12-16 22:35:30|1901.25|1881.25|1900.59|1880.59|1901.25|1881.25|1900.18|1880.18|27
1639694140000|2021-12-16 22:35:40|1900.6|1880.6|1901.3|1881.3|1901.3|1881.3|1900.58|1880.58|21
1639694150000|2021-12-16 22:35:50|1901.35|1881.35|1902.2|1882.2|1902.23|1882.23|1901.35|1881.35|6
1639694160000|2021-12-16 22:36:00|1902.23|1882.23|1903.07|1883.07|1903.07|1883.07|1902.23|1882.23|5
1639694170000|2021-12-16 22:36:10|1902.91|1882.91|1903.54|1883.54|1903.54|1883.54|1902.9|1882.9|21
1639694180000|2021-12-16 22:36:20|1903.55|1883.55|1903.56|1883.56|1903.56|1883.56|1903.28|1883.28|16
1639694190000|2021-12-16 22:36:30|1903.53|1883.53|1903.53|1883.53|1903.53|1883.53|1903.53|1883.53|1
1639694200000|2021-12-16 22:36:40|1903.56|1883.56|1903.63|1883.63|1903.91|1883.91|1903.51|1883.51|13
1639694210000|2021-12-16 22:36:50|1903.48|1883.48|1904.29|1884.29|1904.29|1884.29|1903.48|1883.48|7
1639694220000|2021-12-16 22:37:00|1904.44|1884.44|1905.31|1885.31|1905.31|1885.31|1904.44|1884.44|15
1639694230000|2021-12-16 22:37:10|1905.24|1885.24|1906.15|1886.15|1906.15|1886.15|1905.24|1885.24|9
1639694240000|2021-12-16 22:37:20|1906.42|1886.42|1906.85|1886.85|1906.85|1886.85|1906.42|1886.42|12
1639694250000|2021-12-16 22:37:30|1906.76|1886.76|1906.81|1886.81|1906.86|1886.86|1906.76|1886.76|13
1639694260000|2021-12-16 22:37:40|1906.82|1886.82|1906.89|1886.89|1906.9|1886.9|1906.82|1886.82|9
1639694270000|2021-12-16 22:37:50|1906.88|1886.88|1906.9|1886.9|1906.9|1886.9|1906.88|1886.88|10
1639694280000|2021-12-16 22:38:00|1906.88|1886.88|1907.02|1887.02|1907.03|1887.03|1906.88|1886.88|9
1639694290000|2021-12-16 22:38:10|1907.03|1887.03|1907.71|1887.71|1907.71|1887.71|1906.97|1886.97|13
1639694300000|2021-12-16 22:38:20|1907.72|1887.72|1907.76|1887.76|1907.76|1887.76|1907.66|1887.66|8
1639694310000|2021-12-16 22:38:30|1907.77|1887.77|1907.77|1887.77|1907.77|1887.77|1907.77|1887.77|1
1639694320000|2021-12-16 22:38:40|1907.82|1887.82|1907.97|1887.97|1908.08|1888.08|1907.67|1887.67|10
1639694330000|2021-12-16 22:38:50|1908.02|1888.02|1908.2|1888.2|1908.2|1888.2|1908.02|1888.02|8
1639694340000|2021-12-16 22:39:00|1908.21|1888.21|1908.14|1888.14|1908.21|1888.21|1907.77|1887.77|27
1639694350000|2021-12-16 22:39:10|1908.2|1888.2|1908.31|1888.31|1908.31|1888.31|1908.14|1888.14|13
1639694360000|2021-12-16 22:39:20|1908.42|1888.42|1908.53|1888.53|1908.54|1888.54|1908.4|1888.4|11
1639694370000|2021-12-16 22:39:30|1908.3|1888.3|1908.58|1888.58|1908.58|1888.58|1908.29|1888.29|14
1639694380000|2021-12-16 22:39:40|1908.32|1888.32|1908.57|1888.57|1908.58|1888.58|1908.32|1888.32|15
1639694390000|2021-12-16 22:39:50|1908.56|1888.56|1908.78|1888.78|1908.78|1888.78|1908.44|1888.44|20
1639694400000|2021-12-16 22:40:00|1908.56|1888.56|1908.88|1888.88|1908.88|1888.88|1908.56|1888.56|13
1639694410000|2021-12-16 22:40:10|1908.75|1888.75|1909.01|1889.01|1909.06|1889.06|1908.75|1888.75|5
1639694420000|2021-12-16 22:40:20|1909|1889|1909.48|1889.48|1909.48|1889.48|1908.93|1888.93|9
1639694430000|2021-12-16 22:40:30|1909.5|1889.5|1909.55|1889.55|1909.55|1889.55|1909.48|1889.48|8
1639694440000|2021-12-16 22:40:40|1909.56|1889.56|1910.47|1890.47|1910.5|1890.5|1909.55|1889.55|15
1639694450000|2021-12-16 22:40:50|1910.49|1890.49|1910.49|1890.49|1910.49|1890.49|1910.49|1890.49|1
1639694460000|2021-12-16 22:41:00|1910.47|1890.47|1910.47|1890.47|1910.47|1890.47|1910.47|1890.47|1
1639694480000|2021-12-16 22:41:20|1911.14|1891.14|1911.32|1891.32|1911.32|1891.32|1910.88|1890.88|7
1639694490000|2021-12-16 22:41:30|1911.43|1891.43|1911.36|1891.36|1911.43|1891.43|1911.36|1891.36|2
1639694500000|2021-12-16 22:41:40|1911.24|1891.24|1911.65|1891.65|1912.06|1892.06|1911.24|1891.24|10
1639694510000|2021-12-16 22:41:50|1911.57|1891.57|1911.63|1891.63|1911.63|1891.63|1911.57|1891.57|2
1639694520000|2021-12-16 22:42:00|1911.57|1891.57|1910.9|1890.9|1911.57|1891.57|1910.9|1890.9|6
1639694530000|2021-12-16 22:42:10|1910.86|1890.86|1910.38|1890.38|1910.86|1890.86|1910.38|1890.38|2
1639694540000|2021-12-16 22:42:20|1910.25|1890.25|1910.22|1890.22|1910.25|1890.25|1910.22|1890.22|2
1639694550000|2021-12-16 22:42:30|1910.3|1890.3|1909.38|1889.38|1910.3|1890.3|1909.38|1889.38|12
1639694560000|2021-12-16 22:42:40|1909.28|1889.28|1906.14|1886.14|1909.28|1889.28|1906.13|1886.13|17
1639694570000|2021-12-16 22:42:50|1906.28|1886.28|1906.81|1886.81|1906.85|1886.85|1906.28|1886.28|20
1639694580000|2021-12-16 22:43:00|1906.86|1886.86|1907.09|1887.09|1907.18|1887.18|1906.85|1886.85|21
1639694590000|2021-12-16 22:43:10|1907.08|1887.08|1907.82|1887.82|1907.88|1887.88|1907.07|1887.07|20
1639694600000|2021-12-16 22:43:20|1907.79|1887.79|1908.06|1888.06|1908.62|1888.62|1907.78|1887.78|17
1639694610000|2021-12-16 22:43:30|1908.12|1888.12|1909.28|1889.28|1909.28|1889.28|1908.09|1888.09|22
1639694620000|2021-12-16 22:43:40|1909.25|1889.25|1909.9|1889.9|1909.9|1889.9|1909.25|1889.25|11
1639694630000|2021-12-16 22:43:50|1910.22|1890.22|1910.57|1890.57|1910.57|1890.57|1910.19|1890.19|17
1639694640000|2021-12-16 22:44:00|1910.58|1890.58|1910.58|1890.58|1910.64|1890.64|1910.57|1890.57|4
1639694650000|2021-12-16 22:44:10|1910.47|1890.47|1908.52|1888.52|1910.47|1890.47|1908.33|1888.33|23
1639694660000|2021-12-16 22:44:20|1908.55|1888.55|1908.58|1888.58|1908.58|1888.58|1907.87|1887.87|14
1639694670000|2021-12-16 22:44:30|1908.57|1888.57|1908.56|1888.56|1908.71|1888.71|1908.37|1888.37|14
1639694680000|2021-12-16 22:44:40|1908.64|1888.64|1908.57|1888.57|1908.64|1888.64|1908.56|1888.56|10
1639694690000|2021-12-16 22:44:50|1908.54|1888.54|1907.04|1887.04|1908.84|1888.84|1907.04|1887.04|14
1639694700000|2021-12-16 22:45:00|1907.24|1887.24|1904.96|1884.96|1907.24|1887.24|1904.85|1884.85|14
1639694710000|2021-12-16 22:45:10|1904.8|1884.8|1904.92|1884.92|1904.94|1884.94|1904.8|1884.8|14
1639694720000|2021-12-16 22:45:20|1904.89|1884.89|1905.68|1885.68|1905.68|1885.68|1904.87|1884.87|19
1639694730000|2021-12-16 22:45:30|1905.77|1885.77|1905.81|1885.81|1905.83|1885.83|1905.67|1885.67|21
1639694740000|2021-12-16 22:45:40|1906.18|1886.18|1907.32|1887.32|1908|1888|1906.17|1886.17|27
1639694750000|2021-12-16 22:45:50|1907.33|1887.33|1907.73|1887.73|1907.73|1887.73|1907.26|1887.26|12
1639694760000|2021-12-16 22:46:00|1907.83|1887.83|1907.91|1887.91|1907.92|1887.92|1907.77|1887.77|28
1639694770000|2021-12-16 22:46:10|1907.94|1887.94|1908.87|1888.87|1908.87|1888.87|1907.88|1887.88|21
1639694780000|2021-12-16 22:46:20|1908.85|1888.85|1908.83|1888.83|1908.85|1888.85|1908.73|1888.73|4
1639694790000|2021-12-16 22:46:30|1908.84|1888.84|1906.3|1886.3|1908.85|1888.85|1906.07|1886.07|26
1639694800000|2021-12-16 22:46:40|1906.17|1886.17|1906.73|1886.73|1906.73|1886.73|1906.11|1886.11|20
1639694810000|2021-12-16 22:46:50|1906.76|1886.76|1907.37|1887.37|1907.37|1887.37|1906.73|1886.73|15
1639694820000|2021-12-16 22:47:00|1907.4|1887.4|1907.6|1887.6|1907.61|1887.61|1907.37|1887.37|11
1639694830000|2021-12-16 22:47:10|1907.59|1887.59|1907.56|1887.56|1907.98|1887.98|1907.45|1887.45|19
1639694840000|2021-12-16 22:47:20|1907.54|1887.54|1907.46|1887.46|1907.55|1887.55|1907.29|1887.29|19
1639694850000|2021-12-16 22:47:30|1907.45|1887.45|1907.49|1887.49|1907.59|1887.59|1907.45|1887.45|6
1639694860000|2021-12-16 22:47:40|1907.47|1887.47|1907.31|1887.31|1907.49|1887.49|1907.22|1887.22|15
1639694870000|2021-12-16 22:47:50|1907.39|1887.39|1907.45|1887.45|1907.47|1887.47|1907.39|1887.39|7
1639694880000|2021-12-16 22:48:00|1907.46|1887.46|1907.44|1887.44|1907.55|1887.55|1907.42|1887.42|18
1639694890000|2021-12-16 22:48:10|1907.42|1887.42|1907.24|1887.24|1907.44|1887.44|1907.23|1887.23|16
1639694900000|2021-12-16 22:48:20|1907.23|1887.23|1907.48|1887.48|1907.49|1887.49|1907.18|1887.18|21
1639694910000|2021-12-16 22:48:30|1907.51|1887.51|1907.93|1887.93|1907.93|1887.93|1907.51|1887.51|20
1639694920000|2021-12-16 22:48:40|1908|1888|1907.9|1887.9|1908.06|1888.06|1907.9|1887.9|23
1639694930000|2021-12-16 22:48:50|1907.88|1887.88|1906.69|1886.69|1907.91|1887.91|1906.69|1886.69|23
1639694940000|2021-12-16 22:49:00|1906.7|1886.7|1905.72|1885.72|1907.17|1887.17|1905.72|1885.72|9
1639694950000|2021-12-16 22:49:10|1905.26|1885.26|1905.37|1885.37|1905.37|1885.37|1905.02|1885.02|21
1639694960000|2021-12-16 22:49:20|1905.33|1885.33|1905.86|1885.86|1905.89|1885.89|1905.25|1885.25|25
1639694970000|2021-12-16 22:49:30|1905.82|1885.82|1906.15|1886.15|1906.16|1886.16|1905.82|1885.82|18
1639694980000|2021-12-16 22:49:40|1906.14|1886.14|1907.9|1887.9|1907.9|1887.9|1906.07|1886.07|24
1639694990000|2021-12-16 22:49:50|1907.95|1887.95|1907.89|1887.89|1907.99|1887.99|1907.78|1887.78|10
1639695000000|2021-12-16 22:50:00|1907.93|1887.93|1907.87|1887.87|1907.93|1887.93|1907.87|1887.87|4
1639695010000|2021-12-16 22:50:10|1907.9|1887.9|1907.96|1887.96|1907.96|1887.96|1907.86|1887.86|6
1639695020000|2021-12-16 22:50:20|1907.98|1887.98|1908.06|1888.06|1908.11|1888.11|1907.98|1887.98|11
1639695030000|2021-12-16 22:50:30|1908.07|1888.07|1908.17|1888.17|1908.17|1888.17|1908.07|1888.07|5
1639695040000|2021-12-16 22:50:40|1908.14|1888.14|1908.44|1888.44|1908.44|1888.44|1908.14|1888.14|13
1639695050000|2021-12-16 22:50:50|1908.45|1888.45|1908.14|1888.14|1908.47|1888.47|1908.07|1888.07|18
1639695060000|2021-12-16 22:51:00|1908.11|1888.11|1907.9|1887.9|1908.12|1888.12|1907.81|1887.81|17
1639695070000|2021-12-16 22:51:10|1908.11|1888.11|1908.49|1888.49|1908.49|1888.49|1908.06|1888.06|15
1639695080000|2021-12-16 22:51:20|1908.54|1888.54|1908.47|1888.47|1908.84|1888.84|1908.46|1888.46|14
1639695090000|2021-12-16 22:51:30|1908.46|1888.46|1908.55|1888.55|1908.57|1888.57|1908.46|1888.46|18
1639695100000|2021-12-16 22:51:40|1908.49|1888.49|1908.55|1888.55|1908.56|1888.56|1908.49|1888.49|7
1639695110000|2021-12-16 22:51:50|1908.54|1888.54|1908.41|1888.41|1908.54|1888.54|1908.41|1888.41|11
1639695120000|2021-12-16 22:52:00|1908.4|1888.4|1908.25|1888.25|1908.46|1888.46|1908.25|1888.25|17
1639695130000|2021-12-16 22:52:10|1908.23|1888.23|1908.2|1888.2|1908.23|1888.23|1908.13|1888.13|11
1639695140000|2021-12-16 22:52:20|1908.19|1888.19|1908.25|1888.25|1908.55|1888.55|1908.19|1888.19|19
1639695150000|2021-12-16 22:52:30|1908.24|1888.24|1908.22|1888.22|1908.25|1888.25|1908.11|1888.11|9
1639695160000|2021-12-16 22:52:40|1908.11|1888.11|1908.22|1888.22|1908.22|1888.22|1908.11|1888.11|2
1639695170000|2021-12-16 22:52:50|1908.26|1888.26|1907.99|1887.99|1908.26|1888.26|1907.99|1887.99|11
1639695180000|2021-12-16 22:53:00|1908.27|1888.27|1907.62|1887.62|1908.27|1888.27|1907.62|1887.62|12
1639695190000|2021-12-16 22:53:10|1907.45|1887.45|1907.62|1887.62|1907.71|1887.71|1907.45|1887.45|15
1639695200000|2021-12-16 22:53:20|1907.55|1887.55|1906.9|1886.9|1907.62|1887.62|1906.9|1886.9|17
1639695210000|2021-12-16 22:53:30|1906.95|1886.95|1906.19|1886.19|1906.95|1886.95|1906.19|1886.19|3
1639695220000|2021-12-16 22:53:40|1906.46|1886.46|1906.46|1886.46|1906.46|1886.46|1906.46|1886.46|1
1639695230000|2021-12-16 22:53:50|1906.43|1886.43|1906.49|1886.49|1906.49|1886.49|1906.43|1886.43|3
1639695240000|2021-12-16 22:54:00|1906.74|1886.74|1907.91|1887.91|1907.91|1887.91|1906.74|1886.74|16
1639695250000|2021-12-16 22:54:10|1907.9|1887.9|1907.83|1887.83|1907.91|1887.91|1907.83|1887.83|12
1639695260000|2021-12-16 22:54:20|1907.84|1887.84|1907.7|1887.7|1908|1888|1907.66|1887.66|12
1639695270000|2021-12-16 22:54:30|1907.71|1887.71|1907.19|1887.19|1907.72|1887.72|1907.19|1887.19|25
1639695280000|2021-12-16 22:54:40|1907.24|1887.24|1907.98|1887.98|1908.15|1888.15|1907.21|1887.21|18
1639695290000|2021-12-16 22:54:50|1908.32|1888.32|1908.71|1888.71|1908.71|1888.71|1908.32|1888.32|6
1639695300000|2021-12-16 22:55:00|1908.17|1888.17|1908.82|1888.82|1908.82|1888.82|1908.17|1888.17|5
1639695310000|2021-12-16 22:55:10|1908.88|1888.88|1909.08|1889.08|1909.15|1889.15|1908.88|1888.88|12
1639695320000|2021-12-16 22:55:20|1908.83|1888.83|1908.67|1888.67|1908.83|1888.83|1908.67|1888.67|3
1639695330000|2021-12-16 22:55:30|1908.62|1888.62|1908.77|1888.77|1908.77|1888.77|1908.62|1888.62|2
1639695340000|2021-12-16 22:55:40|1908.79|1888.79|1908.69|1888.69|1908.79|1888.79|1908.69|1888.69|2
1639695360000|2021-12-16 22:56:00|1909.52|1889.52|1909.74|1889.74|1909.79|1889.79|1909.52|1889.52|4
1639695370000|2021-12-16 22:56:10|1909.72|1889.72|1909.87|1889.87|1909.91|1889.91|1909.52|1889.52|8
1639695380000|2021-12-16 22:56:20|1909.9|1889.9|1911.95|1891.95|1911.95|1891.95|1909.9|1889.9|28
1639695390000|2021-12-16 22:56:30|1911.96|1891.96|1913.31|1893.31|1913.31|1893.31|1911.88|1891.88|19
1639695400000|2021-12-16 22:56:40|1913.32|1893.32|1913.93|1893.93|1913.93|1893.93|1913.32|1893.32|22
1639695410000|2021-12-16 22:56:50|1913.94|1893.94|1913.75|1893.75|1913.96|1893.96|1913.67|1893.67|20
1639695420000|2021-12-16 22:57:00|1913.76|1893.76|1913.78|1893.78|1913.89|1893.89|1913.76|1893.76|12
1639695430000|2021-12-16 22:57:10|1913.79|1893.79|1912.16|1892.16|1913.8|1893.8|1912.16|1892.16|19
1639695440000|2021-12-16 22:57:20|1912.15|1892.15|1912.31|1892.31|1912.31|1892.31|1912.12|1892.12|10
1639695450000|2021-12-16 22:57:30|1912.3|1892.3|1910.89|1890.89|1912.69|1892.69|1910.78|1890.78|22
1639695460000|2021-12-16 22:57:40|1910.88|1890.88|1910.3|1890.3|1910.95|1890.95|1910.11|1890.11|17
1639695470000|2021-12-16 22:57:50|1910.28|1890.28|1910.15|1890.15|1910.39|1890.39|1909.5|1889.5|13
1639695480000|2021-12-16 22:58:00|1910.17|1890.17|1910.5|1890.5|1910.6|1890.6|1910.15|1890.15|8
1639695490000|2021-12-16 22:58:10|1910.36|1890.36|1910.53|1890.53|1910.55|1890.55|1910.34|1890.34|6
1639695500000|2021-12-16 22:58:20|1910.51|1890.51|1910.64|1890.64|1910.87|1890.87|1910.51|1890.51|22
1639695510000|2021-12-16 22:58:30|1910.65|1890.65|1910.2|1890.2|1911.45|1891.45|1910.2|1890.2|14
1639695520000|2021-12-16 22:58:40|1910.14|1890.14|1911.01|1891.01|1911.01|1891.01|1909.21|1889.21|22
1639695530000|2021-12-16 22:58:50|1911.22|1891.22|1912.28|1892.28|1912.31|1892.31|1911.22|1891.22|20
1639695540000|2021-12-16 22:59:00|1911.98|1891.98|1911.08|1891.08|1912.32|1892.32|1911.08|1891.08|29
1639695550000|2021-12-16 22:59:10|1910.94|1890.94|1908.59|1888.59|1910.95|1890.95|1908.48|1888.48|16
1639695560000|2021-12-16 22:59:20|1908.23|1888.23|1907.47|1887.47|1908.33|1888.33|1907.47|1887.47|13
1639695570000|2021-12-16 22:59:30|1907.46|1887.46|1908.09|1888.09|1908.52|1888.52|1907.45|1887.45|21
1639695580000|2021-12-16 22:59:40|1908.22|1888.22|1908.11|1888.11|1908.77|1888.77|1908.07|1888.07|21
1639695590000|2021-12-16 22:59:50|1908.1|1888.1|1908.15|1888.15|1908.31|1888.31|1908.09|1888.09|16
1639695600000|2021-12-16 23:00:00|1908.14|1888.14|1905.82|1885.82|1908.26|1888.26|1905.74|1885.74|14
1639695610000|2021-12-16 23:00:10|1905.7|1885.7|1905.76|1885.76|1905.76|1885.76|1905.56|1885.56|3
1639695620000|2021-12-16 23:00:20|1905.66|1885.66|1905.79|1885.79|1905.82|1885.82|1905.66|1885.66|9
1639695630000|2021-12-16 23:00:30|1905.81|1885.81|1905.64|1885.64|1905.92|1885.92|1905.64|1885.64|6
1639695640000|2021-12-16 23:00:40|1905.65|1885.65|1902.53|1882.53|1905.65|1885.65|1902.53|1882.53|21
1639695650000|2021-12-16 23:00:50|1902.61|1882.61|1902.52|1882.52|1902.75|1882.75|1901.52|1881.52|17
1639695660000|2021-12-16 23:01:00|1902.13|1882.13|1903.79|1883.79|1903.79|1883.79|1902.12|1882.12|16
1639695670000|2021-12-16 23:01:10|1903.98|1883.98|1904.86|1884.86|1905.25|1885.25|1903.98|1883.98|14
1639695680000|2021-12-16 23:01:20|1904.85|1884.85|1904.86|1884.86|1904.86|1884.86|1904.84|1884.84|11
1639695690000|2021-12-16 23:01:30|1904.83|1884.83|1904.36|1884.36|1905.03|1885.03|1904.36|1884.36|7
1639695700000|2021-12-16 23:01:40|1904.26|1884.26|1904.44|1884.44|1904.67|1884.67|1903.2|1883.2|13
1639695710000|2021-12-16 23:01:50|1904.43|1884.43|1902.11|1882.11|1904.99|1884.99|1902.11|1882.11|16
1639695720000|2021-12-16 23:02:00|1902.09|1882.09|1900.75|1880.75|1902.2|1882.2|1900.69|1880.69|10
1639695730000|2021-12-16 23:02:10|1900.63|1880.63|1899.92|1879.92|1900.74|1880.74|1898.9|1878.9|21
1639695740000|2021-12-16 23:02:20|1900.16|1880.16|1901.42|1881.42|1901.43|1881.43|1900.16|1880.16|22
1639695750000|2021-12-16 23:02:30|1901.43|1881.43|1903.27|1883.27|1903.46|1883.46|1901.43|1881.43|21
1639695760000|2021-12-16 23:02:40|1903.84|1883.84|1903.42|1883.42|1903.84|1883.84|1902.45|1882.45|18
1639695770000|2021-12-16 23:02:50|1903.43|1883.43|1903.56|1883.56|1903.63|1883.63|1903.3|1883.3|16
1639695780000|2021-12-16 23:03:00|1903.6|1883.6|1905.16|1885.16|1905.16|1885.16|1903.55|1883.55|29
1639695790000|2021-12-16 23:03:10|1905.18|1885.18|1904.17|1884.17|1905.23|1885.23|1904.17|1884.17|28
1639695800000|2021-12-16 23:03:20|1904.45|1884.45|1905.63|1885.63|1905.63|1885.63|1904.45|1884.45|17
1639695810000|2021-12-16 23:03:30|1905.62|1885.62|1905.46|1885.46|1905.72|1885.72|1905.46|1885.46|17
1639695820000|2021-12-16 23:03:40|1905.45|1885.45|1905.11|1885.11|1905.45|1885.45|1905.11|1885.11|18
1639695830000|2021-12-16 23:03:50|1905.04|1885.04|1903.34|1883.34|1905.04|1885.04|1903.34|1883.34|27
1639695840000|2021-12-16 23:04:00|1902.81|1882.81|1903.13|1883.13|1903.45|1883.45|1902.41|1882.41|17
1639695850000|2021-12-16 23:04:10|1903.1|1883.1|1900.39|1880.39|1903.37|1883.37|1900.39|1880.39|18
1639695860000|2021-12-16 23:04:20|1900.44|1880.44|1899.33|1879.33|1900.58|1880.58|1898.8|1878.8|24
1639695870000|2021-12-16 23:04:30|1899.08|1879.08|1897.88|1877.88|1899.08|1879.08|1897.88|1877.88|8
1639695880000|2021-12-16 23:04:40|1897.74|1877.74|1899.61|1879.61|1899.67|1879.67|1897.62|1877.62|20
1639695890000|2021-12-16 23:04:50|1899.6|1879.6|1898.76|1878.76|1899.82|1879.82|1898.76|1878.76|29
1639695900000|2021-12-16 23:05:00|1898.75|1878.75|1897.92|1877.92|1898.97|1878.97|1897.92|1877.92|29
1639695910000|2021-12-16 23:05:10|1897.54|1877.54|1897.54|1877.54|1897.8|1877.8|1897.44|1877.44|20
1639695920000|2021-12-16 23:05:20|1897.6|1877.6|1898.36|1878.36|1899.25|1879.25|1897.54|1877.54|28
1639695930000|2021-12-16 23:05:30|1898.37|1878.37|1896.94|1876.94|1898.37|1878.37|1896.42|1876.42|29
1639695940000|2021-12-16 23:05:40|1896.74|1876.74|1896.65|1876.65|1897.15|1877.15|1896.65|1876.65|18
1639695950000|2021-12-16 23:05:50|1896.62|1876.62|1896.76|1876.76|1896.85|1876.85|1896.28|1876.28|26
1639695960000|2021-12-16 23:06:00|1896.75|1876.75|1898.1|1878.1|1898.38|1878.38|1896.61|1876.61|26
1639695970000|2021-12-16 23:06:10|1898.27|1878.27|1897.72|1877.72|1898.41|1878.41|1897.72|1877.72|20
1639695980000|2021-12-16 23:06:20|1897.41|1877.41|1897.64|1877.64|1897.64|1877.64|1897.41|1877.41|11
1639695990000|2021-12-16 23:06:30|1897.68|1877.68|1897.47|1877.47|1897.84|1877.84|1897.45|1877.45|17
1639696000000|2021-12-16 23:06:40|1897.68|1877.68|1897.48|1877.48|1897.68|1877.68|1897.48|1877.48|9
1639696010000|2021-12-16 23:06:50|1897.42|1877.42|1898.01|1878.01|1898.1|1878.1|1897.42|1877.42|21
1639696020000|2021-12-16 23:07:00|1898.02|1878.02|1897.31|1877.31|1898.16|1878.16|1897.31|1877.31|25
1639696030000|2021-12-16 23:07:10|1897.3|1877.3|1897.02|1877.02|1897.3|1877.3|1896.98|1876.98|17
1639696040000|2021-12-16 23:07:20|1896.99|1876.99|1895.67|1875.67|1896.99|1876.99|1895.65|1875.65|20
1639696050000|2021-12-16 23:07:30|1895.63|1875.63|1895.9|1875.9|1895.97|1875.97|1895.42|1875.42|23
1639696060000|2021-12-16 23:07:40|1895.79|1875.79|1896.35|1876.35|1896.52|1876.52|1895.78|1875.78|28
1639696070000|2021-12-16 23:07:50|1896.36|1876.36|1895.73|1875.73|1896.57|1876.57|1895.63|1875.63|29
1639696080000|2021-12-16 23:08:00|1895.72|1875.72|1898.01|1878.01|1898.01|1878.01|1895.69|1875.69|24
1639696090000|2021-12-16 23:08:10|1897.87|1877.87|1898.43|1878.43|1898.44|1878.44|1897.87|1877.87|21
1639696100000|2021-12-16 23:08:20|1898.44|1878.44|1898.67|1878.67|1898.73|1878.73|1898.43|1878.43|22
1639696110000|2021-12-16 23:08:30|1898.64|1878.64|1898.74|1878.74|1898.74|1878.74|1898.02|1878.02|31
1639696120000|2021-12-16 23:08:40|1898.65|1878.65|1898.81|1878.81|1898.88|1878.88|1898.65|1878.65|16
1639696130000|2021-12-16 23:08:50|1898.78|1878.78|1898.86|1878.86|1898.93|1878.93|1898.76|1878.76|17
1639696140000|2021-12-16 23:09:00|1898.88|1878.88|1900.01|1880.01|1900.01|1880.01|1898.82|1878.82|26
1639696150000|2021-12-16 23:09:10|1900.04|1880.04|1900.45|1880.45|1900.45|1880.45|1900.02|1880.02|19
1639696160000|2021-12-16 23:09:20|1900.48|1880.48|1898.78|1878.78|1900.67|1880.67|1898.75|1878.75|17
1639696170000|2021-12-16 23:09:30|1898.65|1878.65|1898.61|1878.61|1898.65|1878.65|1897.71|1877.71|19
1639696180000|2021-12-16 23:09:40|1898.93|1878.93|1899.54|1879.54|1899.62|1879.62|1898.9|1878.9|17
1639696190000|2021-12-16 23:09:50|1899.62|1879.62|1900.59|1880.59|1900.59|1880.59|1899.54|1879.54|32
1639696200000|2021-12-16 23:10:00|1900.66|1880.66|1901.33|1881.33|1901.33|1881.33|1900.66|1880.66|24
1639696210000|2021-12-16 23:10:10|1901.31|1881.31|1901.19|1881.19|1901.38|1881.38|1900.89|1880.89|23
1639696220000|2021-12-16 23:10:20|1901.21|1881.21|1901.98|1881.98|1901.98|1881.98|1901.21|1881.21|22
1639696230000|2021-12-16 23:10:30|1902|1882|1903.36|1883.36|1903.36|1883.36|1902|1882|31
1639696240000|2021-12-16 23:10:40|1903.37|1883.37|1903.49|1883.49|1903.52|1883.52|1903.18|1883.18|17
1639696250000|2021-12-16 23:10:50|1903.52|1883.52|1902.29|1882.29|1903.52|1883.52|1902.24|1882.24|24
1639696260000|2021-12-16 23:11:00|1902.35|1882.35|1901.37|1881.37|1902.84|1882.84|1901.37|1881.37|20
1639696270000|2021-12-16 23:11:10|1901.25|1881.25|1899.69|1879.69|1901.51|1881.51|1899.69|1879.69|11
1639696280000|2021-12-16 23:11:20|1899.7|1879.7|1899.83|1879.83|1899.97|1879.97|1899.7|1879.7|12
1639696290000|2021-12-16 23:11:30|1899.61|1879.61|1900.61|1880.61|1900.62|1880.62|1899.61|1879.61|10
1639696300000|2021-12-16 23:11:40|1900.6|1880.6|1900.95|1880.95|1901.01|1881.01|1900.49|1880.49|19
1639696310000|2021-12-16 23:11:50|1900.7|1880.7|1899.17|1879.17|1900.7|1880.7|1899.17|1879.17|19
1639696320000|2021-12-16 23:12:00|1899.35|1879.35|1900.23|1880.23|1900.32|1880.32|1899.26|1879.26|28
1639696330000|2021-12-16 23:12:10|1900.32|1880.32|1901.35|1881.35|1901.35|1881.35|1900.28|1880.28|30
1639696340000|2021-12-16 23:12:20|1901.4|1881.4|1901.82|1881.82|1902.18|1882.18|1901.4|1881.4|14
1639696350000|2021-12-16 23:12:30|1901.79|1881.79|1901.27|1881.27|1901.79|1881.79|1900.99|1880.99|21
1639696360000|2021-12-16 23:12:40|1901.26|1881.26|1899.64|1879.64|1901.26|1881.26|1899.64|1879.64|19
1639696370000|2021-12-16 23:12:50|1899.66|1879.66|1899.63|1879.63|1899.83|1879.83|1899.5|1879.5|15
1639696380000|2021-12-16 23:13:00|1899.11|1879.11|1899.22|1879.22|1899.3|1879.3|1899.1|1879.1|10
1639696390000|2021-12-16 23:13:10|1899.24|1879.24|1898.06|1878.06|1899.24|1879.24|1898.06|1878.06|17
1639696400000|2021-12-16 23:13:20|1897.87|1877.87|1896.95|1876.95|1897.87|1877.87|1896.95|1876.95|12
1639696410000|2021-12-16 23:13:30|1896.94|1876.94|1894.23|1874.23|1896.94|1876.94|1894.23|1874.23|18
1639696420000|2021-12-16 23:13:40|1894.11|1874.11|1893.24|1873.24|1894.11|1874.11|1892.33|1872.33|17
1639696430000|2021-12-16 23:13:50|1893.21|1873.21|1894.61|1874.61|1894.69|1874.69|1893.09|1873.09|23
1639696440000|2021-12-16 23:14:00|1894.59|1874.59|1894.04|1874.04|1894.7|1874.7|1894.04|1874.04|26
1639696450000|2021-12-16 23:14:10|1894.06|1874.06|1893.54|1873.54|1894.11|1874.11|1893.51|1873.51|21
1639696460000|2021-12-16 23:14:20|1893.57|1873.57|1893.5|1873.5|1893.57|1873.57|1893.38|1873.38|5
1639696470000|2021-12-16 23:14:30|1893.45|1873.45|1893.45|1873.45|1894.14|1874.14|1893.42|1873.42|31
1639696480000|2021-12-16 23:14:40|1893.44|1873.44|1893.85|1873.85|1893.87|1873.87|1893.44|1873.44|19
1639696490000|2021-12-16 23:14:50|1893.81|1873.81|1895.32|1875.32|1895.32|1875.32|1893.66|1873.66|31
1639696500000|2021-12-16 23:15:00|1895.29|1875.29|1893.05|1873.05|1895.56|1875.56|1893.05|1873.05|36
1639696510000|2021-12-16 23:15:10|1893.02|1873.02|1894.35|1874.35|1894.36|1874.36|1893.02|1873.02|20
1639696520000|2021-12-16 23:15:20|1894.39|1874.39|1895.36|1875.36|1895.46|1875.46|1894.39|1874.39|22
1639696530000|2021-12-16 23:15:30|1895.35|1875.35|1895.25|1875.25|1895.66|1875.66|1895.25|1875.25|28
1639696540000|2021-12-16 23:15:40|1895.26|1875.26|1895.54|1875.54|1895.55|1875.55|1894.87|1874.87|15
1639696550000|2021-12-16 23:15:50|1895.48|1875.48|1897.24|1877.24|1897.37|1877.37|1895.48|1875.48|30
1639696560000|2021-12-16 23:16:00|1897.2|1877.2|1897.34|1877.34|1897.56|1877.56|1897.09|1877.09|33
1639696570000|2021-12-16 23:16:10|1897.36|1877.36|1897.49|1877.49|1897.58|1877.58|1897.33|1877.33|29
1639696580000|2021-12-16 23:16:20|1897.45|1877.45|1897.04|1877.04|1897.53|1877.53|1897.01|1877.01|27
1639696590000|2021-12-16 23:16:30|1897.06|1877.06|1896.99|1876.99|1897.11|1877.11|1896.51|1876.51|20
1639696600000|2021-12-16 23:16:40|1896.98|1876.98|1899.12|1879.12|1899.16|1879.16|1896.96|1876.96|25
1639696610000|2021-12-16 23:16:50|1899.08|1879.08|1898.81|1878.81|1899.22|1879.22|1898.79|1878.79|22
1639696620000|2021-12-16 23:17:00|1898.74|1878.74|1900.01|1880.01|1900.01|1880.01|1898.71|1878.71|27
1639696630000|2021-12-16 23:17:10|1899.94|1879.94|1901.21|1881.21|1901.21|1881.21|1899.62|1879.62|31
1639696640000|2021-12-16 23:17:20|1901.19|1881.19|1901.57|1881.57|1902.49|1882.49|1901.19|1881.19|22
1639696650000|2021-12-16 23:17:30|1901.55|1881.55|1902.2|1882.2|1902.2|1882.2|1901.5|1881.5|15
1639696660000|2021-12-16 23:17:40|1902.21|1882.21|1902.8|1882.8|1902.85|1882.85|1902.18|1882.18|20
1639696670000|2021-12-16 23:17:50|1903.31|1883.31|1903.76|1883.76|1903.76|1883.76|1903.31|1883.31|2
1639696680000|2021-12-16 23:18:00|1903.69|1883.69|1903.43|1883.43|1903.71|1883.71|1903.43|1883.43|6
1639696690000|2021-12-16 23:18:10|1903.44|1883.44|1902.58|1882.58|1903.47|1883.47|1902.24|1882.24|20
1639696700000|2021-12-16 23:18:20|1902.57|1882.57|1901.49|1881.49|1902.76|1882.76|1901.49|1881.49|24
1639696710000|2021-12-16 23:18:30|1901.34|1881.34|1900.29|1880.29|1901.34|1881.34|1899.71|1879.71|25
1639696720000|2021-12-16 23:18:40|1900.51|1880.51|1902.54|1882.54|1902.6|1882.6|1900.51|1880.51|20
1639696730000|2021-12-16 23:18:50|1902.59|1882.59|1901.99|1881.99|1902.6|1882.6|1901.74|1881.74|17
1639696740000|2021-12-16 23:19:00|1901.94|1881.94|1900.99|1880.99|1901.94|1881.94|1900.77|1880.77|20
1639696750000|2021-12-16 23:19:10|1900.96|1880.96|1901.33|1881.33|1901.38|1881.38|1900.96|1880.96|18
1639696760000|2021-12-16 23:19:20|1901.38|1881.38|1901.29|1881.29|1901.38|1881.38|1901.29|1881.29|8
1639696770000|2021-12-16 23:19:30|1901.31|1881.31|1900.33|1880.33|1901.32|1881.32|1900.33|1880.33|18
1639696780000|2021-12-16 23:19:40|1900.25|1880.25|1898.74|1878.74|1900.25|1880.25|1898.74|1878.74|21
1639696790000|2021-12-16 23:19:50|1898.67|1878.67|1898.65|1878.65|1898.69|1878.69|1897.62|1877.62|21
1639696800000|2021-12-16 23:20:00|1898.63|1878.63|1897.83|1877.83|1899.15|1879.15|1897.65|1877.65|33
1639696810000|2021-12-16 23:20:10|1898.02|1878.02|1900.28|1880.28|1900.29|1880.29|1898.02|1878.02|27
1639696820000|2021-12-16 23:20:20|1900.37|1880.37|1900.95|1880.95|1901.37|1881.37|1900.32|1880.32|22
1639696830000|2021-12-16 23:20:30|1900.86|1880.86|1900.57|1880.57|1900.86|1880.86|1900.36|1880.36|19
1639696840000|2021-12-16 23:20:40|1900.59|1880.59|1901.34|1881.34|1901.36|1881.36|1900.55|1880.55|14
1639696850000|2021-12-16 23:20:50|1901.45|1881.45|1901.44|1881.44|1901.5|1881.5|1901.31|1881.31|10
1639696860000|2021-12-16 23:21:00|1901.52|1881.52|1901.37|1881.37|1901.52|1881.52|1901.36|1881.36|14
1639696870000|2021-12-16 23:21:10|1901.36|1881.36|1900.41|1880.41|1901.36|1881.36|1900.31|1880.31|16
1639696880000|2021-12-16 23:21:20|1900.47|1880.47|1900.93|1880.93|1901.01|1881.01|1900.35|1880.35|19
1639696890000|2021-12-16 23:21:30|1900.89|1880.89|1901|1881|1901|1881|1900.71|1880.71|15
1639696900000|2021-12-16 23:21:40|1901.01|1881.01|1900.78|1880.78|1901.01|1881.01|1900.76|1880.76|11
1639696910000|2021-12-16 23:21:50|1900.8|1880.8|1900.01|1880.01|1900.8|1880.8|1900.01|1880.01|22
1639696920000|2021-12-16 23:22:00|1900.14|1880.14|1899.54|1879.54|1900.14|1880.14|1899.45|1879.45|23
1639696930000|2021-12-16 23:22:10|1899.68|1879.68|1899.65|1879.65|1899.75|1879.75|1899.46|1879.46|20
1639696940000|2021-12-16 23:22:20|1899.67|1879.67|1899.58|1879.58|1899.81|1879.81|1899.58|1879.58|19
1639696950000|2021-12-16 23:22:30|1899.6|1879.6|1899.42|1879.42|1899.6|1879.6|1899.41|1879.41|10
1639696960000|2021-12-16 23:22:40|1899.41|1879.41|1899.23|1879.23|1899.47|1879.47|1899.23|1879.23|7
1639696970000|2021-12-16 23:22:50|1899.24|1879.24|1898.76|1878.76|1899.29|1879.29|1898.76|1878.76|15
1639696980000|2021-12-16 23:23:00|1898.79|1878.79|1900|1880|1900|1880|1898.72|1878.72|19
1639696990000|2021-12-16 23:23:10|1900.01|1880.01|1900.83|1880.83|1901.02|1881.02|1899.99|1879.99|24
1639697000000|2021-12-16 23:23:20|1900.82|1880.82|1901.14|1881.14|1901.24|1881.24|1900.8|1880.8|12
1639697010000|2021-12-16 23:23:30|1901.12|1881.12|1900.61|1880.61|1901.12|1881.12|1900.55|1880.55|18
1639697020000|2021-12-16 23:23:40|1900.66|1880.66|1901.49|1881.49|1901.49|1881.49|1900.66|1880.66|11
1639697030000|2021-12-16 23:23:50|1901.45|1881.45|1901.05|1881.05|1901.46|1881.46|1900.96|1880.96|25
1639697040000|2021-12-16 23:24:00|1900.96|1880.96|1901.21|1881.21|1901.25|1881.25|1900.59|1880.59|21
1639697050000|2021-12-16 23:24:10|1901.2|1881.2|1899.29|1879.29|1901.2|1881.2|1899.24|1879.24|30
1639697060000|2021-12-16 23:24:20|1899.27|1879.27|1898.01|1878.01|1899.32|1879.32|1898.01|1878.01|24
1639697070000|2021-12-16 23:24:30|1897.9|1877.9|1897.63|1877.63|1897.9|1877.9|1897.57|1877.57|17
1639697080000|2021-12-16 23:24:40|1897.59|1877.59|1897.55|1877.55|1897.66|1877.66|1897.53|1877.53|14
1639697090000|2021-12-16 23:24:50|1897.56|1877.56|1896.57|1876.57|1897.58|1877.58|1896.16|1876.16|29
1639697100000|2021-12-16 23:25:00|1896.53|1876.53|1897.51|1877.51|1897.56|1877.56|1896.51|1876.51|20
1639697110000|2021-12-16 23:25:10|1897.48|1877.48|1898.62|1878.62|1899.29|1879.29|1897.48|1877.48|29
1639697120000|2021-12-16 23:25:20|1898.66|1878.66|1898.6|1878.6|1898.97|1878.97|1898.49|1878.49|20
1639697130000|2021-12-16 23:25:30|1898.52|1878.52|1898.74|1878.74|1899.13|1879.13|1898.41|1878.41|12
1639697140000|2021-12-16 23:25:40|1898.72|1878.72|1898.83|1878.83|1898.84|1878.84|1898.45|1878.45|27
1639697150000|2021-12-16 23:25:50|1898.82|1878.82|1898.24|1878.24|1898.82|1878.82|1898.24|1878.24|10
1639697160000|2021-12-16 23:26:00|1898|1878|1897.54|1877.54|1898|1878|1897.44|1877.44|16
1639697170000|2021-12-16 23:26:10|1897.85|1877.85|1897.8|1877.8|1898.59|1878.59|1897.8|1877.8|21
1639697180000|2021-12-16 23:26:20|1897.86|1877.86|1898.52|1878.52|1898.52|1878.52|1897.86|1877.86|11
1639697190000|2021-12-16 23:26:30|1898.5|1878.5|1898.61|1878.61|1899.32|1879.32|1898.48|1878.48|31
1639697200000|2021-12-16 23:26:40|1898.59|1878.59|1898.51|1878.51|1898.6|1878.6|1897.92|1877.92|17
1639697210000|2021-12-16 23:26:50|1898.43|1878.43|1897.94|1877.94|1898.47|1878.47|1897.94|1877.94|13
1639697220000|2021-12-16 23:27:00|1897.96|1877.96|1898.33|1878.33|1898.48|1878.48|1897.96|1877.96|9
1639697230000|2021-12-16 23:27:10|1898.37|1878.37|1898.08|1878.08|1898.41|1878.41|1898.08|1878.08|21
1639697240000|2021-12-16 23:27:20|1898.15|1878.15|1895.59|1875.59|1898.15|1878.15|1895.56|1875.56|26
1639697250000|2021-12-16 23:27:30|1895.55|1875.55|1896.08|1876.08|1896.28|1876.28|1895.49|1875.49|20
1639697260000|2021-12-16 23:27:40|1896.3|1876.3|1896.23|1876.23|1896.3|1876.3|1896.06|1876.06|9
1639697270000|2021-12-16 23:27:50|1896.13|1876.13|1895.63|1875.63|1896.13|1876.13|1895.48|1875.48|15
1639697280000|2021-12-16 23:28:00|1895.62|1875.62|1896.47|1876.47|1896.47|1876.47|1895.55|1875.55|22
1639697290000|2021-12-16 23:28:10|1896.52|1876.52|1896.61|1876.61|1896.61|1876.61|1896.44|1876.44|10
1639697300000|2021-12-16 23:28:20|1896.59|1876.59|1897.21|1877.21|1897.24|1877.24|1896.48|1876.48|26
1639697310000|2021-12-16 23:28:30|1897.27|1877.27|1897.59|1877.59|1897.59|1877.59|1897.16|1877.16|21
1639697320000|2021-12-16 23:28:40|1897.57|1877.57|1897.87|1877.87|1897.89|1877.89|1897.36|1877.36|28
1639697330000|2021-12-16 23:28:50|1897.95|1877.95|1897.03|1877.03|1897.95|1877.95|1897.03|1877.03|18
1639697340000|2021-12-16 23:29:00|1897|1877|1898.6|1878.6|1898.6|1878.6|1896.79|1876.79|20
1639697350000|2021-12-16 23:29:10|1898.63|1878.63|1898.64|1878.64|1898.68|1878.68|1898.37|1878.37|23
1639697360000|2021-12-16 23:29:20|1898.55|1878.55|1898.1|1878.1|1898.64|1878.64|1897.98|1877.98|24
1639697370000|2021-12-16 23:29:30|1898.08|1878.08|1897.42|1877.42|1898.19|1878.19|1897.42|1877.42|18
1639697380000|2021-12-16 23:29:40|1897.4|1877.4|1896.74|1876.74|1897.49|1877.49|1896.65|1876.65|18
1639697390000|2021-12-16 23:29:50|1896.71|1876.71|1895.23|1875.23|1896.71|1876.71|1895.23|1875.23|16
1639697400000|2021-12-16 23:30:00|1895.22|1875.22|1893.78|1873.78|1895.52|1875.52|1893.78|1873.78|20
1639697410000|2021-12-16 23:30:10|1893.82|1873.82|1895.02|1875.02|1895.35|1875.35|1893.82|1873.82|28
1639697420000|2021-12-16 23:30:20|1894.98|1874.98|1894.94|1874.94|1895.5|1875.5|1894.61|1874.61|26
1639697430000|2021-12-16 23:30:30|1894.87|1874.87|1894.63|1874.63|1894.92|1874.92|1894.63|1874.63|3
1639697450000|2021-12-16 23:30:50|1894.46|1874.46|1894.11|1874.11|1894.46|1874.46|1893.98|1873.98|3
1639697460000|2021-12-16 23:31:00|1893.98|1873.98|1894.19|1874.19|1894.38|1874.38|1893.98|1873.98|3
1639697470000|2021-12-16 23:31:10|1894.06|1874.06|1891.7|1871.7|1894.06|1874.06|1891.7|1871.7|18
1639697480000|2021-12-16 23:31:20|1891.72|1871.72|1891.6|1871.6|1891.88|1871.88|1891.6|1871.6|9
1639697490000|2021-12-16 23:31:30|1891.76|1871.76|1890.92|1870.92|1891.94|1871.94|1890.84|1870.84|10
1639697500000|2021-12-16 23:31:40|1890.84|1870.84|1891.17|1871.17|1891.19|1871.19|1890.52|1870.52|11
1639697510000|2021-12-16 23:31:50|1891.15|1871.15|1890.55|1870.55|1891.15|1871.15|1890.35|1870.35|16
1639697520000|2021-12-16 23:32:00|1890.54|1870.54|1889.07|1869.07|1890.63|1870.63|1889.07|1869.07|13
1639697530000|2021-12-16 23:32:10|1888.97|1868.97|1887.4|1867.4|1888.97|1868.97|1887.38|1867.38|31
1639697540000|2021-12-16 23:32:20|1887.33|1867.33|1888.41|1868.41|1888.41|1868.41|1887.33|1867.33|28
1639697550000|2021-12-16 23:32:30|1888.28|1868.28|1889.39|1869.39|1889.39|1869.39|1888.19|1868.19|30
1639697560000|2021-12-16 23:32:40|1889.33|1869.33|1887.95|1867.95|1889.35|1869.35|1887.93|1867.93|28
1639697570000|2021-12-16 23:32:50|1887.94|1867.94|1887.37|1867.37|1888|1868|1887.18|1867.18|31
1639697580000|2021-12-16 23:33:00|1887.39|1867.39|1886.95|1866.95|1887.48|1867.48|1886.91|1866.91|27
1639697590000|2021-12-16 23:33:10|1886.96|1866.96|1887.08|1867.08|1887.16|1867.16|1886.88|1866.88|31
1639697600000|2021-12-16 23:33:20|1887.07|1867.07|1885.49|1865.49|1887.07|1867.07|1885.46|1865.46|21
1639697610000|2021-12-16 23:33:30|1885.54|1865.54|1885.17|1865.17|1885.59|1865.59|1885|1865|16
1639697620000|2021-12-16 23:33:40|1885.16|1865.16|1885.24|1865.24|1885.24|1865.24|1885.07|1865.07|18
1639697630000|2021-12-16 23:33:50|1885.28|1865.28|1885.14|1865.14|1885.53|1865.53|1885.07|1865.07|30
1639697640000|2021-12-16 23:34:00|1884.34|1864.34|1884.92|1864.92|1885.84|1865.84|1884.34|1864.34|28
1639697650000|2021-12-16 23:34:10|1885.19|1865.19|1884.07|1864.07|1885.19|1865.19|1884.07|1864.07|9
1639697660000|2021-12-16 23:34:20|1884.36|1864.36|1883.73|1863.73|1884.51|1864.51|1883.73|1863.73|12
1639697670000|2021-12-16 23:34:30|1883.74|1863.74|1883.53|1863.53|1883.74|1863.74|1883.14|1863.14|11
1639697680000|2021-12-16 23:34:40|1883.49|1863.49|1883.19|1863.19|1883.6|1863.6|1883.19|1863.19|12
1639697690000|2021-12-16 23:34:50|1883.21|1863.21|1883.31|1863.31|1883.32|1863.32|1883.21|1863.21|3
1639697700000|2021-12-16 23:35:00|1883.21|1863.21|1883.96|1863.96|1884.51|1864.51|1882.23|1862.23|26
1639697710000|2021-12-16 23:35:10|1883.74|1863.74|1883.96|1863.96|1884.08|1864.08|1883.63|1863.63|27
1639697720000|2021-12-16 23:35:20|1883.95|1863.95|1883.45|1863.45|1883.95|1863.95|1883.14|1863.14|14
1639697730000|2021-12-16 23:35:30|1883.46|1863.46|1883.34|1863.34|1883.52|1863.52|1882.88|1862.88|12
1639697740000|2021-12-16 23:35:40|1883.38|1863.38|1883.19|1863.19|1883.38|1863.38|1883.19|1863.19|3
1639697750000|2021-12-16 23:35:50|1883.13|1863.13|1883.46|1863.46|1883.62|1863.62|1882.67|1862.67|21
1639697760000|2021-12-16 23:36:00|1883.6|1863.6|1883.74|1863.74|1884.38|1864.38|1883.46|1863.46|22
1639697770000|2021-12-16 23:36:10|1883.76|1863.76|1884.3|1864.3|1884.32|1864.32|1883.65|1863.65|25
1639697780000|2021-12-16 23:36:20|1884.39|1864.39|1884.92|1864.92|1885.25|1865.25|1884.39|1864.39|16
1639697790000|2021-12-16 23:36:30|1884.89|1864.89|1885.1|1865.1|1885.26|1865.26|1884.86|1864.86|23
1639697800000|2021-12-16 23:36:40|1885.08|1865.08|1884.56|1864.56|1885.14|1865.14|1884.44|1864.44|11
1639697810000|2021-12-16 23:36:50|1884.69|1864.69|1885.38|1865.38|1885.5|1865.5|1884.69|1864.69|24
1639697820000|2021-12-16 23:37:00|1885.35|1865.35|1886.45|1866.45|1886.61|1866.61|1885.35|1865.35|28
1639697830000|2021-12-16 23:37:10|1886.55|1866.55|1889.62|1869.62|1889.68|1869.68|1886.55|1866.55|39
1639697840000|2021-12-16 23:37:20|1889.81|1869.81|1888.78|1868.78|1889.95|1869.95|1888.24|1868.24|34
1639697850000|2021-12-16 23:37:30|1888.73|1868.73|1888.75|1868.75|1889.13|1869.13|1888.64|1868.64|19
1639697860000|2021-12-16 23:37:40|1888.7|1868.7|1888.9|1868.9|1888.9|1868.9|1888.7|1868.7|6
1639697870000|2021-12-16 23:37:50|1888.78|1868.78|1889.15|1869.15|1889.46|1869.46|1888.78|1868.78|15
1639697880000|2021-12-16 23:38:00|1889.47|1869.47|1890.54|1870.54|1890.9|1870.9|1889.46|1869.46|16
1639697890000|2021-12-16 23:38:10|1890.5|1870.5|1890.85|1870.85|1891|1871|1890.04|1870.04|32
1639697900000|2021-12-16 23:38:20|1890.93|1870.93|1891.39|1871.39|1891.57|1871.57|1890.9|1870.9|21
1639697910000|2021-12-16 23:38:30|1891.47|1871.47|1891.57|1871.57|1891.76|1871.76|1891.37|1871.37|25
1639697920000|2021-12-16 23:38:40|1891.59|1871.59|1892.15|1872.15|1892.15|1872.15|1891.59|1871.59|24
1639697930000|2021-12-16 23:38:50|1892.13|1872.13|1892.63|1872.63|1892.63|1872.63|1891.87|1871.87|19
1639697940000|2021-12-16 23:39:00|1892.6|1872.6|1893.39|1873.39|1893.39|1873.39|1892.54|1872.54|18
1639697950000|2021-12-16 23:39:10|1893.38|1873.38|1891.93|1871.93|1893.6|1873.6|1891.78|1871.78|27
1639697960000|2021-12-16 23:39:20|1891.68|1871.68|1890.42|1870.42|1891.68|1871.68|1890.12|1870.12|27
1639697970000|2021-12-16 23:39:30|1890.46|1870.46|1888.86|1868.86|1890.47|1870.47|1888.74|1868.74|23
1639697980000|2021-12-16 23:39:40|1888.76|1868.76|1888.58|1868.58|1889.08|1869.08|1888.58|1868.58|12
1639697990000|2021-12-16 23:39:50|1888.57|1868.57|1889.04|1869.04|1889.04|1869.04|1888.31|1868.31|20
1639698000000|2021-12-16 23:40:00|1889.03|1869.03|1887.88|1867.88|1889.05|1869.05|1887.88|1867.88|21
1639698010000|2021-12-16 23:40:10|1887.77|1867.77|1886.12|1866.12|1887.77|1867.77|1886.1|1866.1|20
1639698020000|2021-12-16 23:40:20|1886.08|1866.08|1885.61|1865.61|1886.12|1866.12|1885.16|1865.16|13
1639698030000|2021-12-16 23:40:30|1885.59|1865.59|1886.62|1866.62|1886.71|1866.71|1885.59|1865.59|17
1639698040000|2021-12-16 23:40:40|1886.64|1866.64|1887.59|1867.59|1887.67|1867.67|1886.62|1866.62|25
1639698050000|2021-12-16 23:40:50|1887.56|1867.56|1887.65|1867.65|1887.74|1867.74|1887.47|1867.47|26
1639698060000|2021-12-16 23:41:00|1887.64|1867.64|1889.51|1869.51|1889.64|1869.64|1887.58|1867.58|32
1639698070000|2021-12-16 23:41:10|1889.59|1869.59|1889.68|1869.68|1889.68|1869.68|1889.52|1869.52|24
1639698080000|2021-12-16 23:41:20|1889.67|1869.67|1889.86|1869.86|1889.93|1869.93|1889.57|1869.57|28
1639698090000|2021-12-16 23:41:30|1890.1|1870.1|1889.33|1869.33|1890.1|1870.1|1889.33|1869.33|15
1639698100000|2021-12-16 23:41:40|1889.46|1869.46|1887.28|1867.28|1889.46|1869.46|1887.15|1867.15|27
1639698110000|2021-12-16 23:41:50|1887.3|1867.3|1886.72|1866.72|1887.31|1867.31|1886.43|1866.43|18
1639698120000|2021-12-16 23:42:00|1886.71|1866.71|1886.43|1866.43|1886.77|1866.77|1886.38|1866.38|22
1639698130000|2021-12-16 23:42:10|1886.39|1866.39|1886.55|1866.55|1886.55|1866.55|1886.38|1866.38|10
1639698140000|2021-12-16 23:42:20|1886.98|1866.98|1885.7|1865.7|1886.98|1866.98|1885.7|1865.7|22
1639698150000|2021-12-16 23:42:30|1885.81|1865.81|1885.23|1865.23|1885.81|1865.81|1884.82|1864.82|26
1639698160000|2021-12-16 23:42:40|1885.21|1865.21|1885.39|1865.39|1885.55|1865.55|1885.21|1865.21|23
1639698170000|2021-12-16 23:42:50|1885.4|1865.4|1884.75|1864.75|1885.4|1865.4|1884.69|1864.69|11
1639698180000|2021-12-16 23:43:00|1884.77|1864.77|1883.74|1863.74|1884.94|1864.94|1883.59|1863.59|16
1639698190000|2021-12-16 23:43:10|1883.6|1863.6|1884.63|1864.63|1884.63|1864.63|1883.59|1863.59|32
1639698200000|2021-12-16 23:43:20|1884.58|1864.58|1883.05|1863.05|1884.58|1864.58|1883.05|1863.05|23
1639698210000|2021-12-16 23:43:30|1883.02|1863.02|1881.64|1861.64|1883.02|1863.02|1881.41|1861.41|29
1639698220000|2021-12-16 23:43:40|1881.62|1861.62|1881.41|1861.41|1881.7|1861.7|1881.41|1861.41|22
1639698230000|2021-12-16 23:43:50|1881.3|1861.3|1881.3|1861.3|1881.3|1861.3|1881.3|1861.3|1
1639698240000|2021-12-16 23:44:00|1881.33|1861.33|1881.75|1861.75|1882.24|1862.24|1880.57|1860.57|32
1639698250000|2021-12-16 23:44:10|1881.71|1861.71|1881.53|1861.53|1881.71|1861.71|1881.44|1861.44|18
1639698260000|2021-12-16 23:44:20|1881.48|1861.48|1881.89|1861.89|1882.37|1862.37|1881.34|1861.34|32
1639698270000|2021-12-16 23:44:30|1881.76|1861.76|1880.94|1860.94|1881.77|1861.77|1880.94|1860.94|13
1639698280000|2021-12-16 23:44:40|1880.7|1860.7|1881.58|1861.58|1881.62|1861.62|1880.7|1860.7|29
1639698290000|2021-12-16 23:44:50|1881.55|1861.55|1881.36|1861.36|1881.69|1861.69|1881.36|1861.36|27
1639698300000|2021-12-16 23:45:00|1881.39|1861.39|1882.08|1862.08|1882.19|1862.19|1881.35|1861.35|20
1639698310000|2021-12-16 23:45:10|1882.1|1862.1|1883.16|1863.16|1883.29|1863.29|1882.01|1862.01|29
1639698320000|2021-12-16 23:45:20|1883.2|1863.2|1881.62|1861.62|1883.23|1863.23|1881.49|1861.49|34
1639698330000|2021-12-16 23:45:30|1881.58|1861.58|1881.77|1861.77|1881.81|1861.81|1881.47|1861.47|26
1639698340000|2021-12-16 23:45:40|1881.76|1861.76|1882.12|1862.12|1882.7|1862.7|1881.76|1861.76|27
1639698350000|2021-12-16 23:45:50|1881.86|1861.86|1881.01|1861.01|1881.86|1861.86|1880.35|1860.35|22
1639698360000|2021-12-16 23:46:00|1881.1|1861.1|1881.48|1861.48|1881.48|1861.48|1881|1861|15
1639698370000|2021-12-16 23:46:10|1881.13|1861.13|1881.38|1861.38|1881.49|1861.49|1881.12|1861.12|11
1639698380000|2021-12-16 23:46:20|1881.33|1861.33|1881.3|1861.3|1881.33|1861.33|1881.3|1861.3|2
1639698390000|2021-12-16 23:46:30|1881.17|1861.17|1881.18|1861.18|1881.18|1861.18|1881.02|1861.02|5
1639698400000|2021-12-16 23:46:40|1881.17|1861.17|1881.55|1861.55|1881.55|1861.55|1881.07|1861.07|12
1639698410000|2021-12-16 23:46:50|1881.52|1861.52|1882.61|1862.61|1882.69|1862.69|1881.07|1861.07|20
1639698420000|2021-12-16 23:47:00|1882.63|1862.63|1883.69|1863.69|1883.78|1863.78|1882.63|1862.63|31
1639698430000|2021-12-16 23:47:10|1883.7|1863.7|1884.37|1864.37|1884.37|1864.37|1883.61|1863.61|12
1639698440000|2021-12-16 23:47:20|1884.41|1864.41|1884.66|1864.66|1884.66|1864.66|1884.36|1864.36|3
1639698450000|2021-12-16 23:47:30|1884.89|1864.89|1885.39|1865.39|1885.39|1865.39|1884.89|1864.89|17
1639698460000|2021-12-16 23:47:40|1885.44|1865.44|1886.61|1866.61|1886.61|1866.61|1885.44|1865.44|28
1639698470000|2021-12-16 23:47:50|1886.63|1866.63|1887.24|1867.24|1887.3|1867.3|1886.61|1866.61|29
1639698480000|2021-12-16 23:48:00|1887.21|1867.21|1887.42|1867.42|1887.58|1867.58|1887.18|1867.18|23
1639698490000|2021-12-16 23:48:10|1887.47|1867.47|1888.11|1868.11|1888.11|1868.11|1887.18|1867.18|23
1639698500000|2021-12-16 23:48:20|1888.24|1868.24|1888.39|1868.39|1888.62|1868.62|1888.17|1868.17|26
1639698510000|2021-12-16 23:48:30|1888.44|1868.44|1888.4|1868.4|1888.45|1868.45|1888.38|1868.38|13
1639698520000|2021-12-16 23:48:40|1888.41|1868.41|1888.73|1868.73|1889.23|1869.23|1888.37|1868.37|27
1639698530000|2021-12-16 23:48:50|1888.74|1868.74|1890.07|1870.07|1890.07|1870.07|1888.72|1868.72|23
1639698540000|2021-12-16 23:49:00|1890.08|1870.08|1889.9|1869.9|1890.27|1870.27|1889.87|1869.87|27
1639698550000|2021-12-16 23:49:10|1889.94|1869.94|1889.2|1869.2|1890.06|1870.06|1889.2|1869.2|28
1639698560000|2021-12-16 23:49:20|1888.86|1868.86|1889.51|1869.51|1889.51|1869.51|1888.86|1868.86|13
1639698570000|2021-12-16 23:49:30|1889.54|1869.54|1888.78|1868.78|1889.54|1869.54|1888.72|1868.72|21
1639698580000|2021-12-16 23:49:40|1888.79|1868.79|1888.81|1868.81|1888.97|1868.97|1888.7|1868.7|19
1639698590000|2021-12-16 23:49:50|1888.82|1868.82|1889.04|1869.04|1889.04|1869.04|1888.81|1868.81|14
1639698600000|2021-12-16 23:50:00|1889|1869|1889.52|1869.52|1889.52|1869.52|1888.88|1868.88|20
1639698610000|2021-12-16 23:50:10|1889.55|1869.55|1889.71|1869.71|1890.23|1870.23|1889.5|1869.5|15
1639698620000|2021-12-16 23:50:20|1889.73|1869.73|1890.13|1870.13|1890.18|1870.18|1889.73|1869.73|11
1639698630000|2021-12-16 23:50:30|1889.85|1869.85|1888.35|1868.35|1889.85|1869.85|1888.29|1868.29|20
1639698640000|2021-12-16 23:50:40|1888.36|1868.36|1887.74|1867.74|1888.36|1868.36|1887.67|1867.67|19
1639698650000|2021-12-16 23:50:50|1887.75|1867.75|1889.14|1869.14|1889.17|1869.17|1887.75|1867.75|30
1639698660000|2021-12-16 23:51:00|1889.07|1869.07|1889.79|1869.79|1889.82|1869.82|1889.07|1869.07|26
1639698670000|2021-12-16 23:51:10|1889.8|1869.8|1891.03|1871.03|1891.05|1871.05|1889.77|1869.77|21
1639698680000|2021-12-16 23:51:20|1891.04|1871.04|1891.49|1871.49|1891.49|1871.49|1891.03|1871.03|11
1639698690000|2021-12-16 23:51:30|1891.46|1871.46|1890.43|1870.43|1891.46|1871.46|1890.39|1870.39|17
1639698700000|2021-12-16 23:51:40|1890.38|1870.38|1891.09|1871.09|1891.09|1871.09|1890.38|1870.38|15
1639698710000|2021-12-16 23:51:50|1891.27|1871.27|1893.93|1873.93|1893.93|1873.93|1891.27|1871.27|18
1639698720000|2021-12-16 23:52:00|1894.09|1874.09|1893.45|1873.45|1894.26|1874.26|1893.45|1873.45|17
1639698730000|2021-12-16 23:52:10|1893.46|1873.46|1893.67|1873.67|1894.27|1874.27|1893.45|1873.45|26
1639698740000|2021-12-16 23:52:20|1893.69|1873.69|1893.67|1873.67|1893.77|1873.77|1893.67|1873.67|19
1639698750000|2021-12-16 23:52:30|1893.73|1873.73|1893.49|1873.49|1893.77|1873.77|1893.49|1873.49|19
1639698760000|2021-12-16 23:52:40|1893.51|1873.51|1892.41|1872.41|1893.59|1873.59|1892.4|1872.4|19
1639698770000|2021-12-16 23:52:50|1892.43|1872.43|1892.6|1872.6|1892.6|1872.6|1892.43|1872.43|12
1639698780000|2021-12-16 23:53:00|1892.61|1872.61|1892.88|1872.88|1892.9|1872.9|1892.5|1872.5|10
1639698790000|2021-12-16 23:53:10|1892.39|1872.39|1893.71|1873.71|1893.71|1873.71|1892.36|1872.36|18
1639698800000|2021-12-16 23:53:20|1893.64|1873.64|1893.55|1873.55|1893.67|1873.67|1893.51|1873.51|11
1639698810000|2021-12-16 23:53:30|1893.58|1873.58|1891.46|1871.46|1893.58|1873.58|1891.4|1871.4|25
1639698820000|2021-12-16 23:53:40|1891.5|1871.5|1891.42|1871.42|1891.73|1871.73|1890.96|1870.96|26
1639698830000|2021-12-16 23:53:50|1891.47|1871.47|1892.45|1872.45|1893.09|1873.09|1891.47|1871.47|27
1639698840000|2021-12-16 23:54:00|1892.39|1872.39|1891.4|1871.4|1892.52|1872.52|1891.4|1871.4|26
1639698850000|2021-12-16 23:54:10|1891.8|1871.8|1888.77|1868.77|1891.8|1871.8|1888.77|1868.77|32
1639698860000|2021-12-16 23:54:20|1888.71|1868.71|1887.79|1867.79|1888.75|1868.75|1887.79|1867.79|23
1639698870000|2021-12-16 23:54:30|1887.72|1867.72|1887.68|1867.68|1887.79|1867.79|1887.61|1867.61|11
1639698880000|2021-12-16 23:54:40|1887.69|1867.69|1887.45|1867.45|1887.72|1867.72|1887.38|1867.38|10
1639698890000|2021-12-16 23:54:50|1887.41|1867.41|1888.12|1868.12|1888.12|1868.12|1887.41|1867.41|22
1639698900000|2021-12-16 23:55:00|1887.98|1867.98|1888.3|1868.3|1888.95|1868.95|1887.98|1867.98|23
1639698910000|2021-12-16 23:55:10|1888.21|1868.21|1888.15|1868.15|1888.22|1868.22|1887.41|1867.41|22
1639698920000|2021-12-16 23:55:20|1888.14|1868.14|1888.46|1868.46|1888.52|1868.52|1888.03|1868.03|23
1639698930000|2021-12-16 23:55:30|1888.47|1868.47|1888.49|1868.49|1888.65|1868.65|1888.42|1868.42|27
1639698940000|2021-12-16 23:55:40|1888.52|1868.52|1889.44|1869.44|1889.49|1869.49|1888.51|1868.51|24
1639698950000|2021-12-16 23:55:50|1889.43|1869.43|1889.42|1869.42|1889.89|1869.89|1889.42|1869.42|18
1639698960000|2021-12-16 23:56:00|1889.45|1869.45|1888.64|1868.64|1889.45|1869.45|1888.43|1868.43|18
1639698970000|2021-12-16 23:56:10|1888.63|1868.63|1887.21|1867.21|1888.64|1868.64|1887.21|1867.21|19
1639698980000|2021-12-16 23:56:20|1887.34|1867.34|1885.72|1865.72|1887.34|1867.34|1885.37|1865.37|33
1639698990000|2021-12-16 23:56:30|1885.42|1865.42|1886.2|1866.2|1886.27|1866.27|1885.41|1865.41|21
1639699000000|2021-12-16 23:56:40|1886.26|1866.26|1885.79|1865.79|1886.32|1866.32|1885.72|1865.72|24
1639699010000|2021-12-16 23:56:50|1885.84|1865.84|1885.58|1865.58|1886.38|1866.38|1885.58|1865.58|27
1639699020000|2021-12-16 23:57:00|1885.59|1865.59|1885.63|1865.63|1885.8|1865.8|1885.59|1865.59|25
1639699030000|2021-12-16 23:57:10|1885.62|1865.62|1885.59|1865.59|1886.14|1866.14|1885.58|1865.58|25
1639699040000|2021-12-16 23:57:20|1885.57|1865.57|1884.25|1864.25|1885.57|1865.57|1884.25|1864.25|16
1639699050000|2021-12-16 23:57:30|1884.39|1864.39|1883.8|1863.8|1884.39|1864.39|1883.74|1863.74|17
1639699060000|2021-12-16 23:57:40|1883.89|1863.89|1883.04|1863.04|1883.89|1863.89|1882.84|1862.84|10
1639699070000|2021-12-16 23:57:50|1883.03|1863.03|1883.44|1863.44|1883.53|1863.53|1882.83|1862.83|20
1639699080000|2021-12-16 23:58:00|1883.46|1863.46|1884.57|1864.57|1884.57|1864.57|1883.46|1863.46|26
1639699090000|2021-12-16 23:58:10|1884.55|1864.55|1885.04|1865.04|1885.25|1865.25|1884.54|1864.54|29
1639699100000|2021-12-16 23:58:20|1884.98|1864.98|1884.3|1864.3|1885.52|1865.52|1884.3|1864.3|23
1639699110000|2021-12-16 23:58:30|1884.29|1864.29|1884.36|1864.36|1884.38|1864.38|1884.15|1864.15|16
1639699120000|2021-12-16 23:58:40|1884.64|1864.64|1885.4|1865.4|1885.4|1865.4|1884.53|1864.53|20
1639699130000|2021-12-16 23:58:50|1885.42|1865.42|1888.56|1868.56|1888.56|1868.56|1885.42|1865.42|32
1639699140000|2021-12-16 23:59:00|1888.54|1868.54|1887.52|1867.52|1888.54|1868.54|1887.08|1867.08|31
1639699150000|2021-12-16 23:59:10|1887.57|1867.57|1887.83|1867.83|1887.83|1867.83|1887.5|1867.5|16
1639699160000|2021-12-16 23:59:20|1887.87|1867.87|1887.56|1867.56|1887.87|1867.87|1887.48|1867.48|18
1639699170000|2021-12-16 23:59:30|1887.55|1867.55|1886.75|1866.75|1887.73|1867.73|1886.75|1866.75|19
1639699180000|2021-12-16 23:59:40|1886.81|1866.81|1886.92|1866.92|1887.29|1867.29|1886.8|1866.8|24
1639699190000|2021-12-16 23:59:50|1886.77|1866.77|1886.88|1866.88|1886.88|1866.88|1886.55|1866.55|22
1639699200000|2021-12-17 00:00:00|1886.92|1866.92|1886.75|1866.75|1886.93|1866.93|1886.69|1866.69|27
1639699210000|2021-12-17 00:00:10|1886.72|1866.72|1886.85|1866.85|1887.02|1867.02|1886.64|1866.64|29
1639699220000|2021-12-17 00:00:20|1886.11|1866.11|1886.08|1866.08|1886.53|1866.53|1886.08|1866.08|22
1639699230000|2021-12-17 00:00:30|1885.81|1865.81|1885.95|1865.95|1886.02|1866.02|1885.66|1865.66|24
1639699240000|2021-12-17 00:00:40|1885.75|1865.75|1886.67|1866.67|1886.67|1866.67|1885.75|1865.75|29
1639699250000|2021-12-17 00:00:50|1886.63|1866.63|1887.6|1867.6|1887.68|1867.68|1886.62|1866.62|25
1639699260000|2021-12-17 00:01:00|1887.59|1867.59|1887.93|1867.93|1888.34|1868.34|1887.45|1867.45|33
1639699270000|2021-12-17 00:01:10|1888.12|1868.12|1888.46|1868.46|1888.72|1868.72|1888.12|1868.12|35
1639699280000|2021-12-17 00:01:20|1888.96|1868.96|1890.08|1870.08|1890.1|1870.1|1888.96|1868.96|27
1639699290000|2021-12-17 00:01:30|1890.04|1870.04|1891.25|1871.25|1891.25|1871.25|1890.04|1870.04|26
1639699300000|2021-12-17 00:01:40|1891.32|1871.32|1891.88|1871.88|1892.92|1872.92|1891.28|1871.28|24
1639699310000|2021-12-17 00:01:50|1891.98|1871.98|1892.27|1872.27|1892.27|1872.27|1891.06|1871.06|18
1639699320000|2021-12-17 00:02:00|1892.39|1872.39|1892.8|1872.8|1893.63|1873.63|1892.39|1872.39|35
1639699330000|2021-12-17 00:02:10|1893.19|1873.19|1893.27|1873.27|1893.45|1873.45|1893.11|1873.11|30
1639699340000|2021-12-17 00:02:20|1893.32|1873.32|1892.04|1872.04|1893.32|1873.32|1892.04|1872.04|14
1639699350000|2021-12-17 00:02:30|1892.13|1872.13|1892.44|1872.44|1892.44|1872.44|1891.93|1871.93|12
1639699360000|2021-12-17 00:02:40|1892.45|1872.45|1890.04|1870.04|1893.42|1873.42|1889.79|1869.79|33
1639699370000|2021-12-17 00:02:50|1889.86|1869.86|1890.52|1870.52|1891.22|1871.22|1889.49|1869.49|34
1639699380000|2021-12-17 00:03:00|1890.29|1870.29|1889.76|1869.76|1890.63|1870.63|1889.73|1869.73|35
1639699390000|2021-12-17 00:03:10|1889.73|1869.73|1887.43|1867.43|1889.73|1869.73|1885.84|1865.84|38
1639699400000|2021-12-17 00:03:20|1887.41|1867.41|1886.77|1866.77|1887.42|1867.42|1886.77|1866.77|28
1639699410000|2021-12-17 00:03:30|1886.86|1866.86|1888.14|1868.14|1888.6|1868.6|1886.7|1866.7|33
1639699420000|2021-12-17 00:03:40|1888.16|1868.16|1888.25|1868.25|1888.48|1868.48|1887.95|1867.95|30
1639699430000|2021-12-17 00:03:50|1888.27|1868.27|1884.44|1864.44|1888.3|1868.3|1884.44|1864.44|33
1639699440000|2021-12-17 00:04:00|1884.56|1864.56|1883.98|1863.98|1884.68|1864.68|1883.26|1863.26|37
1639699450000|2021-12-17 00:04:10|1883.93|1863.93|1882.53|1862.53|1883.94|1863.94|1881.37|1861.37|36
1639699460000|2021-12-17 00:04:20|1882.52|1862.52|1886.62|1866.62|1886.62|1866.62|1882.52|1862.52|35
1639699470000|2021-12-17 00:04:30|1887.42|1867.42|1891.39|1871.39|1891.39|1871.39|1887.42|1867.42|39
1639699480000|2021-12-17 00:04:40|1891.43|1871.43|1891.88|1871.88|1892.27|1872.27|1891.31|1871.31|31
1639699490000|2021-12-17 00:04:50|1892.46|1872.46|1894.63|1874.63|1894.63|1874.63|1892.3|1872.3|33
1639699500000|2021-12-17 00:05:00|1894.87|1874.87|1895.87|1875.87|1895.95|1875.95|1894.64|1874.64|29
1639699510000|2021-12-17 00:05:10|1895.68|1875.68|1896.26|1876.26|1897.15|1877.15|1894.89|1874.89|31
1639699520000|2021-12-17 00:05:20|1896.21|1876.21|1895.89|1875.89|1896.46|1876.46|1895.1|1875.1|34
1639699530000|2021-12-17 00:05:30|1895.63|1875.63|1896.41|1876.41|1896.42|1876.42|1895.53|1875.53|29
1639699540000|2021-12-17 00:05:40|1896.4|1876.4|1895.34|1875.34|1896.4|1876.4|1895.23|1875.23|18
1639699550000|2021-12-17 00:05:50|1895.4|1875.4|1894.39|1874.39|1895.5|1875.5|1894.39|1874.39|25
1639699560000|2021-12-17 00:06:00|1894.31|1874.31|1892.91|1872.91|1894.39|1874.39|1892.86|1872.86|21
1639699570000|2021-12-17 00:06:10|1892.61|1872.61|1892.65|1872.65|1892.67|1872.67|1892.15|1872.15|18
1639699580000|2021-12-17 00:06:20|1892.82|1872.82|1893.25|1873.25|1893.25|1873.25|1892.66|1872.66|19
1639699590000|2021-12-17 00:06:30|1893.2|1873.2|1893.53|1873.53|1893.74|1873.74|1893.17|1873.17|18
1639699600000|2021-12-17 00:06:40|1893.73|1873.73|1886.08|1866.08|1893.73|1873.73|1883.88|1863.88|34
1639699610000|2021-12-17 00:06:50|1886.09|1866.09|1886.99|1866.99|1887.3|1867.3|1886.09|1866.09|27
1639699620000|2021-12-17 00:07:00|1886.89|1866.89|1889.24|1869.24|1889.24|1869.24|1886.88|1866.88|24
1639699630000|2021-12-17 00:07:10|1889.26|1869.26|1891.88|1871.88|1891.91|1871.91|1889.26|1869.26|24
1639699640000|2021-12-17 00:07:20|1891.92|1871.92|1890.79|1870.79|1892.22|1872.22|1890.69|1870.69|25
1639699650000|2021-12-17 00:07:30|1890.86|1870.86|1891.26|1871.26|1891.26|1871.26|1890.86|1870.86|4
1639699660000|2021-12-17 00:07:40|1891.54|1871.54|1891.48|1871.48|1891.54|1871.54|1891.35|1871.35|6
1639699670000|2021-12-17 00:07:50|1891.5|1871.5|1892.32|1872.32|1892.32|1872.32|1891.5|1871.5|6
1639699680000|2021-12-17 00:08:00|1892.28|1872.28|1893.1|1873.1|1893.13|1873.13|1892.28|1872.28|21
1639699690000|2021-12-17 00:08:10|1893.13|1873.13|1893.63|1873.63|1893.63|1873.63|1893.1|1873.1|21
1639699700000|2021-12-17 00:08:20|1893.75|1873.75|1894.06|1874.06|1894.08|1874.08|1893.75|1873.75|5
1639699710000|2021-12-17 00:08:30|1893.99|1873.99|1894.6|1874.6|1894.61|1874.61|1893.58|1873.58|14
1639699720000|2021-12-17 00:08:40|1894.59|1874.59|1895.79|1875.79|1895.8|1875.8|1894.47|1874.47|14
1639699730000|2021-12-17 00:08:50|1895.77|1875.77|1894.96|1874.96|1896.3|1876.3|1894.96|1874.96|20
1639699740000|2021-12-17 00:09:00|1894.99|1874.99|1895.66|1875.66|1895.66|1875.66|1894.68|1874.68|8
1639699750000|2021-12-17 00:09:10|1895.82|1875.82|1895.19|1875.19|1896.19|1876.19|1894.96|1874.96|23
1639699760000|2021-12-17 00:09:20|1895.27|1875.27|1894.82|1874.82|1895.27|1875.27|1894.82|1874.82|6
1639699770000|2021-12-17 00:09:30|1894.73|1874.73|1891.81|1871.81|1894.73|1874.73|1891.6|1871.6|27
1639699780000|2021-12-17 00:09:40|1891.82|1871.82|1892.35|1872.35|1892.42|1872.42|1891.75|1871.75|29
1639699790000|2021-12-17 00:09:50|1892.36|1872.36|1893.43|1873.43|1893.55|1873.55|1891.75|1871.75|29
1639699800000|2021-12-17 00:10:00|1893.41|1873.41|1893.91|1873.91|1893.97|1873.97|1893.3|1873.3|24
1639699810000|2021-12-17 00:10:10|1893.93|1873.93|1893.46|1873.46|1893.95|1873.95|1893.46|1873.46|28
1639699820000|2021-12-17 00:10:20|1893.47|1873.47|1892.27|1872.27|1893.54|1873.54|1891.43|1871.43|30
1639699830000|2021-12-17 00:10:30|1892.24|1872.24|1894.09|1874.09|1894.09|1874.09|1892.24|1872.24|22
1639699840000|2021-12-17 00:10:40|1894.6|1874.6|1894.66|1874.66|1895.07|1875.07|1894.45|1874.45|26
1639699850000|2021-12-17 00:10:50|1894.69|1874.69|1897.9|1877.9|1897.9|1877.9|1894.54|1874.54|27
1639699860000|2021-12-17 00:11:00|1897.96|1877.96|1897.5|1877.5|1899.12|1879.12|1897.46|1877.46|21
1639699870000|2021-12-17 00:11:10|1897.55|1877.55|1898.31|1878.31|1898.41|1878.41|1896.39|1876.39|33
1639699880000|2021-12-17 00:11:20|1898.36|1878.36|1897.65|1877.65|1898.47|1878.47|1897.52|1877.52|25
1639699890000|2021-12-17 00:11:30|1897.63|1877.63|1897.02|1877.02|1897.72|1877.72|1896.65|1876.65|27
1639699900000|2021-12-17 00:11:40|1897.09|1877.09|1897.25|1877.25|1897.48|1877.48|1897.02|1877.02|17
1639699910000|2021-12-17 00:11:50|1897.22|1877.22|1895.68|1875.68|1897.44|1877.44|1895.68|1875.68|30
1639699920000|2021-12-17 00:12:00|1895.66|1875.66|1895.84|1875.84|1896.02|1876.02|1895.65|1875.65|22
1639699930000|2021-12-17 00:12:10|1895.86|1875.86|1896.41|1876.41|1896.88|1876.88|1895.7|1875.7|29
1639699940000|2021-12-17 00:12:20|1896.67|1876.67|1897.49|1877.49|1897.49|1877.49|1896.57|1876.57|27
1639699950000|2021-12-17 00:12:30|1898|1878|1898.93|1878.93|1899.69|1879.69|1898|1878|31
1639699960000|2021-12-17 00:12:40|1898.86|1878.86|1898.48|1878.48|1899.33|1879.33|1898.22|1878.22|26
1639699970000|2021-12-17 00:12:50|1898.38|1878.38|1898.66|1878.66|1898.66|1878.66|1898.38|1878.38|31
1639699980000|2021-12-17 00:13:00|1898.68|1878.68|1897.61|1877.61|1899.07|1879.07|1897.61|1877.61|26
1639699990000|2021-12-17 00:13:10|1897.27|1877.27|1897.41|1877.41|1897.41|1877.41|1897.26|1877.26|4
1639700000000|2021-12-17 00:13:20|1897.58|1877.58|1897.99|1877.99|1897.99|1877.99|1897.58|1877.58|16
1639700010000|2021-12-17 00:13:30|1897.97|1877.97|1897.9|1877.9|1898.24|1878.24|1897.68|1877.68|20
1639700020000|2021-12-17 00:13:40|1897.93|1877.93|1897.34|1877.34|1897.93|1877.93|1897.19|1877.19|24
1639700030000|2021-12-17 00:13:50|1897.33|1877.33|1896.48|1876.48|1897.35|1877.35|1896.48|1876.48|15
1639700040000|2021-12-17 00:14:00|1896.41|1876.41|1897.56|1877.56|1897.56|1877.56|1896.28|1876.28|24
1639700050000|2021-12-17 00:14:10|1897.57|1877.57|1897.72|1877.72|1898.32|1878.32|1897.57|1877.57|13
1639700060000|2021-12-17 00:14:20|1897.65|1877.65|1897.4|1877.4|1897.66|1877.66|1896.41|1876.41|25
1639700070000|2021-12-17 00:14:30|1897.86|1877.86|1898.67|1878.67|1899.19|1879.19|1897.86|1877.86|18
1639700080000|2021-12-17 00:14:40|1898.69|1878.69|1897.11|1877.11|1898.7|1878.7|1897.11|1877.11|27
1639700090000|2021-12-17 00:14:50|1897.53|1877.53|1897.98|1877.98|1897.98|1877.98|1897.53|1877.53|22
1639700100000|2021-12-17 00:15:00|1898.23|1878.23|1898.69|1878.69|1898.76|1878.76|1898.21|1878.21|21
1639700110000|2021-12-17 00:15:10|1898.68|1878.68|1898.7|1878.7|1898.7|1878.7|1898.68|1878.68|9
1639700120000|2021-12-17 00:15:20|1898.73|1878.73|1898.52|1878.52|1898.75|1878.75|1898.49|1878.49|6
1639700130000|2021-12-17 00:15:30|1898.49|1878.49|1898.64|1878.64|1899.22|1879.22|1898.49|1878.49|24
1639700140000|2021-12-17 00:15:40|1899.03|1879.03|1899.16|1879.16|1899.47|1879.47|1898.78|1878.78|14
1639700150000|2021-12-17 00:15:50|1899.01|1879.01|1897.98|1877.98|1899.03|1879.03|1897.98|1877.98|9
1639700160000|2021-12-17 00:16:00|1897.99|1877.99|1898.28|1878.28|1898.28|1878.28|1897.99|1877.99|14
1639700170000|2021-12-17 00:16:10|1898.29|1878.29|1898.15|1878.15|1898.51|1878.51|1898.15|1878.15|24
1639700180000|2021-12-17 00:16:20|1897.91|1877.91|1896.36|1876.36|1897.97|1877.97|1895.22|1875.22|31
1639700190000|2021-12-17 00:16:30|1896.35|1876.35|1895.8|1875.8|1896.36|1876.36|1895.63|1875.63|22
1639700200000|2021-12-17 00:16:40|1895.85|1875.85|1895.89|1875.89|1895.96|1875.96|1895.76|1875.76|16
1639700210000|2021-12-17 00:16:50|1895.99|1875.99|1895.23|1875.23|1896|1876|1895.18|1875.18|25
1639700220000|2021-12-17 00:17:00|1895.21|1875.21|1896.39|1876.39|1896.39|1876.39|1895.12|1875.12|30
1639700230000|2021-12-17 00:17:10|1896.38|1876.38|1896.57|1876.57|1896.58|1876.58|1896.32|1876.32|24
1639700240000|2021-12-17 00:17:20|1896.55|1876.55|1897.41|1877.41|1897.45|1877.45|1896.54|1876.54|16
1639700250000|2021-12-17 00:17:30|1897.59|1877.59|1898.7|1878.7|1899.2|1879.2|1897.59|1877.59|22
1639700260000|2021-12-17 00:17:40|1898.32|1878.32|1895.67|1875.67|1898.32|1878.32|1895.49|1875.49|25
1639700270000|2021-12-17 00:17:50|1895.38|1875.38|1897.65|1877.65|1897.65|1877.65|1895.38|1875.38|26
1639700280000|2021-12-17 00:18:00|1897.81|1877.81|1898.37|1878.37|1898.37|1878.37|1897.74|1877.74|16
1639700290000|2021-12-17 00:18:10|1898.53|1878.53|1899.32|1879.32|1899.34|1879.34|1898.46|1878.46|16
1639700300000|2021-12-17 00:18:20|1899.27|1879.27|1896.73|1876.73|1900.23|1880.23|1896.73|1876.73|35
1639700310000|2021-12-17 00:18:30|1896.8|1876.8|1895.86|1875.86|1896.8|1876.8|1895.81|1875.81|27
1639700320000|2021-12-17 00:18:40|1895.88|1875.88|1897.1|1877.1|1897.19|1877.19|1895.81|1875.81|29
1639700330000|2021-12-17 00:18:50|1897.53|1877.53|1897.87|1877.87|1897.88|1877.88|1897.44|1877.44|21
1639700340000|2021-12-17 00:19:00|1898.06|1878.06|1897.24|1877.24|1898.07|1878.07|1896.77|1876.77|20
1639700350000|2021-12-17 00:19:10|1897.44|1877.44|1898.32|1878.32|1898.32|1878.32|1897.44|1877.44|25
1639700360000|2021-12-17 00:19:20|1898.35|1878.35|1897.59|1877.59|1898.35|1878.35|1897.47|1877.47|19
1639700370000|2021-12-17 00:19:30|1897.56|1877.56|1897.34|1877.34|1898.27|1878.27|1897.23|1877.23|26
1639700380000|2021-12-17 00:19:40|1897.23|1877.23|1895.59|1875.59|1897.44|1877.44|1895.59|1875.59|16
1639700390000|2021-12-17 00:19:50|1895.61|1875.61|1895.18|1875.18|1895.61|1875.61|1895.17|1875.17|11
1639700400000|2021-12-17 00:20:00|1895.2|1875.2|1895.72|1875.72|1895.74|1875.74|1895.2|1875.2|19
1639700410000|2021-12-17 00:20:10|1895.73|1875.73|1896.65|1876.65|1896.7|1876.7|1895.67|1875.67|32
1639700420000|2021-12-17 00:20:20|1897.36|1877.36|1895.44|1875.44|1897.98|1877.98|1895.44|1875.44|34
1639700430000|2021-12-17 00:20:30|1895.49|1875.49|1896.27|1876.27|1896.47|1876.47|1895.49|1875.49|30
1639700440000|2021-12-17 00:20:40|1896.26|1876.26|1895.37|1875.37|1896.26|1876.26|1895.24|1875.24|24
1639700450000|2021-12-17 00:20:50|1895.33|1875.33|1895.21|1875.21|1895.43|1875.43|1895.16|1875.16|31
1639700460000|2021-12-17 00:21:00|1895.15|1875.15|1895.62|1875.62|1895.74|1875.74|1895.15|1875.15|28
1639700470000|2021-12-17 00:21:10|1895.61|1875.61|1897.6|1877.6|1897.6|1877.6|1895.49|1875.49|27
1639700480000|2021-12-17 00:21:20|1897.69|1877.69|1897.78|1877.78|1898.03|1878.03|1897.44|1877.44|34
1639700490000|2021-12-17 00:21:30|1897.77|1877.77|1897.77|1877.77|1897.8|1877.8|1897.67|1877.67|23
1639700500000|2021-12-17 00:21:40|1897.76|1877.76|1900.38|1880.38|1900.42|1880.42|1897.73|1877.73|28
1639700510000|2021-12-17 00:21:50|1900.42|1880.42|1899.76|1879.76|1900.81|1880.81|1899.65|1879.65|11
1639700520000|2021-12-17 00:22:00|1900.04|1880.04|1899.98|1879.98|1900.26|1880.26|1899.72|1879.72|32
1639700530000|2021-12-17 00:22:10|1900.45|1880.45|1898.65|1878.65|1900.72|1880.72|1898.65|1878.65|36
1639700540000|2021-12-17 00:22:20|1898.9|1878.9|1897.1|1877.1|1898.92|1878.92|1896.74|1876.74|27
1639700550000|2021-12-17 00:22:30|1896.44|1876.44|1892.92|1872.92|1896.7|1876.7|1892.92|1872.92|35
1639700560000|2021-12-17 00:22:40|1892.9|1872.9|1892|1872|1892.94|1872.94|1891.9|1871.9|36
1639700570000|2021-12-17 00:22:50|1892.02|1872.02|1892.48|1872.48|1892.55|1872.55|1891.88|1871.88|24
1639700580000|2021-12-17 00:23:00|1892.45|1872.45|1891.93|1871.93|1892.45|1872.45|1891.71|1871.71|29
1639700590000|2021-12-17 00:23:10|1892.12|1872.12|1893.21|1873.21|1893.85|1873.85|1892.12|1872.12|34
1639700600000|2021-12-17 00:23:20|1893.23|1873.23|1890.92|1870.92|1893.3|1873.3|1890.92|1870.92|32
1639700610000|2021-12-17 00:23:30|1891.16|1871.16|1891.43|1871.43|1891.61|1871.61|1890.84|1870.84|26
1639700620000|2021-12-17 00:23:40|1891.44|1871.44|1889.78|1869.78|1891.44|1871.44|1889.73|1869.73|24
1639700630000|2021-12-17 00:23:50|1889.77|1869.77|1889.14|1869.14|1889.77|1869.77|1889.09|1869.09|30
1639700640000|2021-12-17 00:24:00|1889.13|1869.13|1890.59|1870.59|1890.67|1870.67|1889.09|1869.09|25
1639700650000|2021-12-17 00:24:10|1891.05|1871.05|1890.85|1870.85|1891.05|1871.05|1890.77|1870.77|17
1639700660000|2021-12-17 00:24:20|1890.92|1870.92|1890.81|1870.81|1891.8|1871.8|1890.81|1870.81|21
1639700670000|2021-12-17 00:24:30|1890.47|1870.47|1890.47|1870.47|1890.47|1870.47|1890.47|1870.47|1
1639700680000|2021-12-17 00:24:40|1889.95|1869.95|1890.23|1870.23|1890.7|1870.7|1889.91|1869.91|17
1639700690000|2021-12-17 00:24:50|1890.42|1870.42|1890.24|1870.24|1890.42|1870.42|1889.58|1869.58|19
1639700700000|2021-12-17 00:25:00|1890.5|1870.5|1890.67|1870.67|1891.44|1871.44|1890.43|1870.43|21
1639700710000|2021-12-17 00:25:10|1890.59|1870.59|1889.67|1869.67|1890.59|1870.59|1889.51|1869.51|21
1639700720000|2021-12-17 00:25:20|1889.88|1869.88|1889.38|1869.38|1890.58|1870.58|1889.05|1869.05|20
1639700730000|2021-12-17 00:25:30|1888.78|1868.78|1889.45|1869.45|1889.52|1869.52|1888.76|1868.76|23
1639700740000|2021-12-17 00:25:40|1889.53|1869.53|1889.57|1869.57|1889.7|1869.7|1889.46|1869.46|11
1639700750000|2021-12-17 00:25:50|1889.63|1869.63|1889.52|1869.52|1889.65|1869.65|1889.5|1869.5|9
1639700760000|2021-12-17 00:26:00|1889.69|1869.69|1891.83|1871.83|1892.02|1872.02|1889.69|1869.69|27
1639700770000|2021-12-17 00:26:10|1891.79|1871.79|1892.03|1872.03|1892.03|1872.03|1891.34|1871.34|12
1639700780000|2021-12-17 00:26:20|1892.04|1872.04|1891.62|1871.62|1892.04|1872.04|1891.61|1871.61|18
1639700790000|2021-12-17 00:26:30|1891.63|1871.63|1890.97|1870.97|1891.63|1871.63|1890.97|1870.97|13
1639700800000|2021-12-17 00:26:40|1891.01|1871.01|1891.58|1871.58|1891.6|1871.6|1890.97|1870.97|17
1639700810000|2021-12-17 00:26:50|1891.55|1871.55|1891.7|1871.7|1892|1872|1891.55|1871.55|19
1639700820000|2021-12-17 00:27:00|1891.71|1871.71|1892.39|1872.39|1892.39|1872.39|1891.52|1871.52|17
1639700830000|2021-12-17 00:27:10|1892.35|1872.35|1893.58|1873.58|1893.58|1873.58|1892.35|1872.35|32
1639700840000|2021-12-17 00:27:20|1893.56|1873.56|1893.84|1873.84|1893.84|1873.84|1893.53|1873.53|25
1639700850000|2021-12-17 00:27:30|1893.5|1873.5|1893.53|1873.53|1893.54|1873.54|1892.84|1872.84|19
1639700860000|2021-12-17 00:27:40|1893.59|1873.59|1893.76|1873.76|1893.78|1873.78|1893.59|1873.59|6
1639700870000|2021-12-17 00:27:50|1893.77|1873.77|1894.19|1874.19|1894.19|1874.19|1893.65|1873.65|5
1639700880000|2021-12-17 00:28:00|1893.93|1873.93|1894.37|1874.37|1894.46|1874.46|1893.69|1873.69|17
1639700890000|2021-12-17 00:28:10|1894.36|1874.36|1894.61|1874.61|1894.93|1874.93|1894.36|1874.36|18
1639700900000|2021-12-17 00:28:20|1894.73|1874.73|1895.26|1875.26|1895.26|1875.26|1894.56|1874.56|15
1639700910000|2021-12-17 00:28:30|1895.25|1875.25|1894.79|1874.79|1895.25|1875.25|1894.72|1874.72|16
1639700920000|2021-12-17 00:28:40|1894.78|1874.78|1896.72|1876.72|1896.89|1876.89|1894.75|1874.75|30
1639700930000|2021-12-17 00:28:50|1896.77|1876.77|1898.65|1878.65|1898.65|1878.65|1896.47|1876.47|29
1639700940000|2021-12-17 00:29:00|1898.55|1878.55|1896.52|1876.52|1898.57|1878.57|1895.97|1875.97|26
1639700950000|2021-12-17 00:29:10|1896.39|1876.39|1896.4|1876.4|1896.5|1876.5|1895.58|1875.58|26
1639700960000|2021-12-17 00:29:20|1896.39|1876.39|1897.46|1877.46|1897.79|1877.79|1896.39|1876.39|28
1639700970000|2021-12-17 00:29:30|1897.54|1877.54|1896.36|1876.36|1897.62|1877.62|1896.36|1876.36|16
1639700980000|2021-12-17 00:29:40|1896.62|1876.62|1895.54|1875.54|1896.64|1876.64|1895.29|1875.29|18
1639700990000|2021-12-17 00:29:50|1895.61|1875.61|1896.43|1876.43|1897.83|1877.83|1895.6|1875.6|33
1639701000000|2021-12-17 00:30:00|1896.32|1876.32|1896.32|1876.32|1896.62|1876.62|1896.32|1876.32|12
1639701010000|2021-12-17 00:30:10|1896.56|1876.56|1896.33|1876.33|1896.56|1876.56|1896.24|1876.24|13
1639701020000|2021-12-17 00:30:20|1896.3|1876.3|1896.89|1876.89|1897.08|1877.08|1896.3|1876.3|23
1639701030000|2021-12-17 00:30:30|1897.13|1877.13|1897.12|1877.12|1897.17|1877.17|1896.91|1876.91|21
1639701040000|2021-12-17 00:30:40|1897.13|1877.13|1896.15|1876.15|1897.17|1877.17|1895.86|1875.86|23
1639701050000|2021-12-17 00:30:50|1896.04|1876.04|1893.6|1873.6|1896.15|1876.15|1893.5|1873.5|22
1639701060000|2021-12-17 00:31:00|1893.61|1873.61|1894.33|1874.33|1894.34|1874.34|1892.47|1872.47|31
1639701070000|2021-12-17 00:31:10|1894.45|1874.45|1895.39|1875.39|1895.43|1875.43|1894.45|1874.45|23
1639701080000|2021-12-17 00:31:20|1895.37|1875.37|1894.75|1874.75|1895.55|1875.55|1894.75|1874.75|10
1639701090000|2021-12-17 00:31:30|1894.76|1874.76|1894.48|1874.48|1894.76|1874.76|1894.22|1874.22|11
1639701100000|2021-12-17 00:31:40|1894.11|1874.11|1894.17|1874.17|1894.24|1874.24|1893.6|1873.6|23
1639701110000|2021-12-17 00:31:50|1894.07|1874.07|1893.21|1873.21|1894.21|1874.21|1893.13|1873.13|19
1639701120000|2021-12-17 00:32:00|1893.13|1873.13|1892.53|1872.53|1893.13|1873.13|1892.08|1872.08|20
1639701130000|2021-12-17 00:32:10|1892.52|1872.52|1892.4|1872.4|1892.57|1872.57|1892.07|1872.07|15
1639701140000|2021-12-17 00:32:20|1892.18|1872.18|1892.88|1872.88|1892.88|1872.88|1892.18|1872.18|15
1639701150000|2021-12-17 00:32:30|1892.75|1872.75|1893.05|1873.05|1893.68|1873.68|1892.68|1872.68|20
1639701160000|2021-12-17 00:32:40|1893.01|1873.01|1892.13|1872.13|1893.01|1873.01|1891.94|1871.94|14
1639701170000|2021-12-17 00:32:50|1891.5|1871.5|1891.84|1871.84|1891.95|1871.95|1891.5|1871.5|10
1639701180000|2021-12-17 00:33:00|1891.95|1871.95|1890.8|1870.8|1891.95|1871.95|1890.73|1870.73|15
1639701190000|2021-12-17 00:33:10|1890.82|1870.82|1892.21|1872.21|1892.28|1872.28|1890.82|1870.82|27
1639701200000|2021-12-17 00:33:20|1892.39|1872.39|1893.21|1873.21|1893.21|1873.21|1892.39|1872.39|10
1639701210000|2021-12-17 00:33:30|1893.56|1873.56|1892.85|1872.85|1893.74|1873.74|1892.76|1872.76|17
1639701220000|2021-12-17 00:33:40|1892.71|1872.71|1892.67|1872.67|1892.94|1872.94|1892.61|1872.61|18
1639701230000|2021-12-17 00:33:50|1892.69|1872.69|1892.85|1872.85|1892.85|1872.85|1892.69|1872.69|18
1639701240000|2021-12-17 00:34:00|1892.96|1872.96|1893.52|1873.52|1893.6|1873.6|1892.96|1872.96|8
1639701250000|2021-12-17 00:34:10|1893.6|1873.6|1892.85|1872.85|1893.61|1873.61|1892.85|1872.85|15
1639701260000|2021-12-17 00:34:20|1893.04|1873.04|1891.36|1871.36|1893.04|1873.04|1891.07|1871.07|23
1639701270000|2021-12-17 00:34:30|1891.37|1871.37|1890.71|1870.71|1891.37|1871.37|1890.65|1870.65|16
1639701280000|2021-12-17 00:34:40|1890.78|1870.78|1891.36|1871.36|1891.36|1871.36|1890.48|1870.48|22
1639701290000|2021-12-17 00:34:50|1891.4|1871.4|1892.38|1872.38|1892.39|1872.39|1891.4|1871.4|10
1639701300000|2021-12-17 00:35:00|1892.4|1872.4|1893.12|1873.12|1893.23|1873.23|1892.4|1872.4|23
1639701310000|2021-12-17 00:35:10|1893.1|1873.1|1894.41|1874.41|1894.45|1874.45|1892.97|1872.97|17
1639701320000|2021-12-17 00:35:20|1894.37|1874.37|1894.65|1874.65|1894.65|1874.65|1894.36|1874.36|12
1639701330000|2021-12-17 00:35:30|1894.77|1874.77|1896.37|1876.37|1896.5|1876.5|1894.54|1874.54|31
1639701340000|2021-12-17 00:35:40|1896.55|1876.55|1896.39|1876.39|1896.92|1876.92|1896.35|1876.35|21
1639701350000|2021-12-17 00:35:50|1896.29|1876.29|1895.35|1875.35|1896.29|1876.29|1894.54|1874.54|26
1639701360000|2021-12-17 00:36:00|1895.41|1875.41|1896.19|1876.19|1896.2|1876.2|1895.37|1875.37|25
1639701370000|2021-12-17 00:36:10|1896.2|1876.2|1895.69|1875.69|1896.2|1876.2|1895.69|1875.69|15
1639701380000|2021-12-17 00:36:20|1895.65|1875.65|1896.32|1876.32|1896.92|1876.92|1895.65|1875.65|28
1639701390000|2021-12-17 00:36:30|1896.18|1876.18|1894.55|1874.55|1896.18|1876.18|1894.5|1874.5|16
1639701400000|2021-12-17 00:36:40|1894.57|1874.57|1894.54|1874.54|1894.71|1874.71|1894.47|1874.47|19
1639701410000|2021-12-17 00:36:50|1894.56|1874.56|1894.6|1874.6|1894.61|1874.61|1894.56|1874.56|12
1639701420000|2021-12-17 00:37:00|1894.59|1874.59|1895.45|1875.45|1895.48|1875.48|1894.59|1874.59|17
1639701430000|2021-12-17 00:37:10|1895.43|1875.43|1895.47|1875.47|1895.54|1875.54|1895.4|1875.4|18
1639701440000|2021-12-17 00:37:20|1895.52|1875.52|1897.16|1877.16|1897.24|1877.24|1895.52|1875.52|25
1639701450000|2021-12-17 00:37:30|1897.17|1877.17|1896.47|1876.47|1897.18|1877.18|1896.43|1876.43|22
1639701460000|2021-12-17 00:37:40|1896.42|1876.42|1898.39|1878.39|1898.39|1878.39|1896.42|1876.42|19
1639701470000|2021-12-17 00:37:50|1898.36|1878.36|1897.81|1877.81|1898.45|1878.45|1897.41|1877.41|19
1639701480000|2021-12-17 00:38:00|1897.84|1877.84|1899.37|1879.37|1899.37|1879.37|1897.84|1877.84|25
1639701490000|2021-12-17 00:38:10|1899.54|1879.54|1899.59|1879.59|1899.83|1879.83|1899.31|1879.31|29
1639701500000|2021-12-17 00:38:20|1899.61|1879.61|1898.33|1878.33|1899.68|1879.68|1898.33|1878.33|20
1639701510000|2021-12-17 00:38:30|1898.38|1878.38|1897.94|1877.94|1898.6|1878.6|1897.94|1877.94|20
1639701520000|2021-12-17 00:38:40|1898.15|1878.15|1898.19|1878.19|1898.43|1878.43|1897.38|1877.38|15
1639701530000|2021-12-17 00:38:50|1898.36|1878.36|1900.5|1880.5|1900.5|1880.5|1898.32|1878.32|26
1639701540000|2021-12-17 00:39:00|1900.27|1880.27|1900.5|1880.5|1900.51|1880.51|1900.27|1880.27|19
1639701550000|2021-12-17 00:39:10|1900.51|1880.51|1901.29|1881.29|1901.3|1881.3|1900.48|1880.48|11
1639701560000|2021-12-17 00:39:20|1901.44|1881.44|1903.51|1883.51|1903.51|1883.51|1901.44|1881.44|27
1639701570000|2021-12-17 00:39:30|1903.58|1883.58|1903.54|1883.54|1903.76|1883.76|1902.3|1882.3|25
1639701580000|2021-12-17 00:39:40|1903.55|1883.55|1904.27|1884.27|1904.27|1884.27|1903.54|1883.54|11
1639701590000|2021-12-17 00:39:50|1904.23|1884.23|1903.2|1883.2|1904.26|1884.26|1903.07|1883.07|21
1639701600000|2021-12-17 00:40:00|1903.25|1883.25|1904.02|1884.02|1904.02|1884.02|1903.25|1883.25|11
1639701610000|2021-12-17 00:40:10|1904.16|1884.16|1904.18|1884.18|1904.18|1884.18|1904.16|1884.16|2
1639701620000|2021-12-17 00:40:20|1904.17|1884.17|1904.18|1884.18|1904.18|1884.18|1904.17|1884.17|2
1639701630000|2021-12-17 00:40:30|1904.02|1884.02|1903.56|1883.56|1904.15|1884.15|1903.47|1883.47|14
1639701640000|2021-12-17 00:40:40|1903.55|1883.55|1903.25|1883.25|1903.55|1883.55|1903.1|1883.1|16
1639701650000|2021-12-17 00:40:50|1903.26|1883.26|1903.12|1883.12|1903.27|1883.27|1903.12|1883.12|8
1639701660000|2021-12-17 00:41:00|1903.08|1883.08|1904.18|1884.18|1904.18|1884.18|1903.08|1883.08|10
1639701670000|2021-12-17 00:41:10|1904.16|1884.16|1907.36|1887.36|1907.63|1887.63|1904.13|1884.13|28
1639701680000|2021-12-17 00:41:20|1907.38|1887.38|1907.77|1887.77|1907.98|1887.98|1907.35|1887.35|19
1639701690000|2021-12-17 00:41:30|1907.73|1887.73|1909.37|1889.37|1909.37|1889.37|1907.38|1887.38|31
1639701700000|2021-12-17 00:41:40|1909.53|1889.53|1909.44|1889.44|1910.26|1890.26|1909.09|1889.09|31
1639701710000|2021-12-17 00:41:50|1909.45|1889.45|1909.27|1889.27|1910.11|1890.11|1909.23|1889.23|25
1639701720000|2021-12-17 00:42:00|1908.89|1888.89|1909.07|1889.07|1909.12|1889.12|1908.38|1888.38|30
1639701730000|2021-12-17 00:42:10|1909.06|1889.06|1909.26|1889.26|1909.29|1889.29|1908.29|1888.29|26
1639701740000|2021-12-17 00:42:20|1909.2|1889.2|1911.64|1891.64|1912.03|1892.03|1909.2|1889.2|21
1639701750000|2021-12-17 00:42:30|1911.65|1891.65|1911.12|1891.12|1911.74|1891.74|1911.12|1891.12|30
1639701760000|2021-12-17 00:42:40|1911.08|1891.08|1908.52|1888.52|1911.09|1891.09|1908.52|1888.52|27
1639701770000|2021-12-17 00:42:50|1908.48|1888.48|1909.19|1889.19|1909.95|1889.95|1908.45|1888.45|32
1639701780000|2021-12-17 00:43:00|1909.08|1889.08|1908.74|1888.74|1909.38|1889.38|1908.68|1888.68|33
1639701790000|2021-12-17 00:43:10|1908.78|1888.78|1908.63|1888.63|1908.78|1888.78|1908.45|1888.45|18
1639701800000|2021-12-17 00:43:20|1908.61|1888.61|1907.52|1887.52|1909.27|1889.27|1907.52|1887.52|29
1639701810000|2021-12-17 00:43:30|1907.62|1887.62|1908.57|1888.57|1908.58|1888.58|1907.53|1887.53|22
1639701820000|2021-12-17 00:43:40|1908.58|1888.58|1907.51|1887.51|1908.61|1888.61|1906.92|1886.92|23
1639701830000|2021-12-17 00:43:50|1907.39|1887.39|1907.18|1887.18|1907.39|1887.39|1906.45|1886.45|24
1639701840000|2021-12-17 00:44:00|1907.16|1887.16|1906.63|1886.63|1907.2|1887.2|1906.63|1886.63|14
1639701850000|2021-12-17 00:44:10|1906.65|1886.65|1905.26|1885.26|1906.65|1886.65|1905.26|1885.26|17
1639701860000|2021-12-17 00:44:20|1905.25|1885.25|1905.69|1885.69|1906.36|1886.36|1905.1|1885.1|21
1639701870000|2021-12-17 00:44:30|1905.71|1885.71|1906.29|1886.29|1906.31|1886.31|1905.46|1885.46|19
1639701880000|2021-12-17 00:44:40|1906.27|1886.27|1906.1|1886.1|1906.27|1886.27|1905.54|1885.54|13
1639701890000|2021-12-17 00:44:50|1906.28|1886.28|1906.28|1886.28|1906.28|1886.28|1906.28|1886.28|1
1639701900000|2021-12-17 00:45:00|1906.26|1886.26|1905.58|1885.58|1906.26|1886.26|1904.65|1884.65|23
1639701910000|2021-12-17 00:45:10|1905.59|1885.59|1906.44|1886.44|1906.44|1886.44|1905.58|1885.58|14
1639701920000|2021-12-17 00:45:20|1906.46|1886.46|1906.44|1886.44|1908.07|1888.07|1906.42|1886.42|26
1639701930000|2021-12-17 00:45:30|1906.39|1886.39|1907.22|1887.22|1907.22|1887.22|1906.39|1886.39|21
1639701940000|2021-12-17 00:45:40|1907.21|1887.21|1906.5|1886.5|1907.24|1887.24|1906.47|1886.47|20
1639701950000|2021-12-17 00:45:50|1906.48|1886.48|1906.53|1886.53|1906.55|1886.55|1906.47|1886.47|13
1639701960000|2021-12-17 00:46:00|1906.5|1886.5|1906.62|1886.62|1906.65|1886.65|1906.5|1886.5|6
1639701970000|2021-12-17 00:46:10|1906.95|1886.95|1906.95|1886.95|1906.96|1886.96|1906.95|1886.95|3
1639701980000|2021-12-17 00:46:20|1906.87|1886.87|1905.48|1885.48|1906.87|1886.87|1905.29|1885.29|18
1639701990000|2021-12-17 00:46:30|1905.42|1885.42|1905.3|1885.3|1905.5|1885.5|1905.2|1885.2|12
1639702000000|2021-12-17 00:46:40|1905.18|1885.18|1904.6|1884.6|1905.39|1885.39|1904.6|1884.6|18
1639702010000|2021-12-17 00:46:50|1904.63|1884.63|1904.21|1884.21|1904.63|1884.63|1904.11|1884.11|10
1639702020000|2021-12-17 00:47:00|1904.45|1884.45|1903.7|1883.7|1904.53|1884.53|1903.56|1883.56|10
1639702030000|2021-12-17 00:47:10|1903.73|1883.73|1903.58|1883.58|1903.94|1883.94|1903.49|1883.49|6
1639702040000|2021-12-17 00:47:20|1903.33|1883.33|1903.41|1883.41|1903.42|1883.42|1903.06|1883.06|6
1639702050000|2021-12-17 00:47:30|1903.49|1883.49|1903.48|1883.48|1903.84|1883.84|1903.48|1883.48|8
1639702060000|2021-12-17 00:47:40|1903.19|1883.19|1903.19|1883.19|1903.19|1883.19|1903.19|1883.19|1
1639702070000|2021-12-17 00:47:50|1903.29|1883.29|1904.66|1884.66|1904.66|1884.66|1903.29|1883.29|8
1639702080000|2021-12-17 00:48:00|1904.64|1884.64|1906.08|1886.08|1906.18|1886.18|1904.59|1884.59|30
1639702090000|2021-12-17 00:48:10|1906.35|1886.35|1905.5|1885.5|1907.24|1887.24|1905.5|1885.5|21
1639702100000|2021-12-17 00:48:20|1905.72|1885.72|1905.21|1885.21|1905.75|1885.75|1905.21|1885.21|5
1639702110000|2021-12-17 00:48:30|1905.09|1885.09|1904.75|1884.75|1905.09|1885.09|1904.66|1884.66|15
1639702120000|2021-12-17 00:48:40|1904.76|1884.76|1905.61|1885.61|1905.64|1885.64|1903.97|1883.97|32
1639702130000|2021-12-17 00:48:50|1905.6|1885.6|1906.57|1886.57|1906.67|1886.67|1905.57|1885.57|24
1639702140000|2021-12-17 00:49:00|1906.58|1886.58|1906.65|1886.65|1906.81|1886.81|1906.58|1886.58|20
1639702150000|2021-12-17 00:49:10|1906.63|1886.63|1906.43|1886.43|1906.76|1886.76|1906.43|1886.43|15
1639702160000|2021-12-17 00:49:20|1906.19|1886.19|1906.64|1886.64|1906.64|1886.64|1906.19|1886.19|23
1639702170000|2021-12-17 00:49:30|1906.63|1886.63|1906.66|1886.66|1906.66|1886.66|1906.47|1886.47|18
1639702180000|2021-12-17 00:49:40|1906.65|1886.65|1906.52|1886.52|1906.79|1886.79|1906.46|1886.46|16
1639702190000|2021-12-17 00:49:50|1906.54|1886.54|1906.33|1886.33|1906.58|1886.58|1906.1|1886.1|18
1639702200000|2021-12-17 00:50:00|1906.15|1886.15|1906.38|1886.38|1906.39|1886.39|1905.8|1885.8|26
1639702210000|2021-12-17 00:50:10|1906.27|1886.27|1907.28|1887.28|1907.71|1887.71|1905.88|1885.88|27
1639702220000|2021-12-17 00:50:20|1907.63|1887.63|1909.43|1889.43|1909.43|1889.43|1907.6|1887.6|34
1639702230000|2021-12-17 00:50:30|1909.47|1889.47|1909.46|1889.46|1909.6|1889.6|1909.31|1889.31|29
1639702240000|2021-12-17 00:50:40|1909.49|1889.49|1910.11|1890.11|1910.22|1890.22|1909.39|1889.39|26
1639702250000|2021-12-17 00:50:50|1910.14|1890.14|1909.19|1889.19|1910.2|1890.2|1909.11|1889.11|21
1639702260000|2021-12-17 00:51:00|1909.18|1889.18|1909.34|1889.34|1909.34|1889.34|1909.12|1889.12|19
1639702270000|2021-12-17 00:51:10|1909.31|1889.31|1911.37|1891.37|1911.67|1891.67|1909.31|1889.31|32
1639702280000|2021-12-17 00:51:20|1911.39|1891.39|1911.37|1891.37|1911.46|1891.46|1911.34|1891.34|15
1639702290000|2021-12-17 00:51:30|1911.35|1891.35|1910.49|1890.49|1911.45|1891.45|1910.49|1890.49|21
1639702300000|2021-12-17 00:51:40|1910.36|1890.36|1911.75|1891.75|1911.75|1891.75|1910.35|1890.35|24
1639702310000|2021-12-17 00:51:50|1911.67|1891.67|1912.38|1892.38|1912.39|1892.39|1911.67|1891.67|8
1639702320000|2021-12-17 00:52:00|1912.41|1892.41|1911.5|1891.5|1912.41|1892.41|1911.46|1891.46|24
1639702330000|2021-12-17 00:52:10|1911.49|1891.49|1910.47|1890.47|1911.5|1891.5|1910.36|1890.36|26
1639702340000|2021-12-17 00:52:20|1910.53|1890.53|1910.47|1890.47|1910.54|1890.54|1910.43|1890.43|24
1639702350000|2021-12-17 00:52:30|1910.48|1890.48|1908.06|1888.06|1910.48|1890.48|1908.06|1888.06|24
1639702360000|2021-12-17 00:52:40|1908.21|1888.21|1910.35|1890.35|1910.51|1890.51|1908.21|1888.21|25
1639702370000|2021-12-17 00:52:50|1910.52|1890.52|1910.55|1890.55|1910.73|1890.73|1910.39|1890.39|4
1639702380000|2021-12-17 00:53:00|1910.4|1890.4|1910.92|1890.92|1911.04|1891.04|1910.4|1890.4|13
1639702390000|2021-12-17 00:53:10|1910.93|1890.93|1910.53|1890.53|1911.25|1891.25|1910.49|1890.49|24
1639702400000|2021-12-17 00:53:20|1910.54|1890.54|1911.53|1891.53|1911.64|1891.64|1910.53|1890.53|21
1639702410000|2021-12-17 00:53:30|1911.7|1891.7|1912.56|1892.56|1912.56|1892.56|1911.7|1891.7|4
1639702420000|2021-12-17 00:53:40|1912.28|1892.28|1912.43|1892.43|1912.43|1892.43|1912.26|1892.26|9
1639702430000|2021-12-17 00:53:50|1912.49|1892.49|1911.55|1891.55|1912.93|1892.93|1911.55|1891.55|15
1639702440000|2021-12-17 00:54:00|1911.52|1891.52|1912.38|1892.38|1912.4|1892.4|1911.52|1891.52|15
1639702450000|2021-12-17 00:54:10|1912.32|1892.32|1912.59|1892.59|1912.59|1892.59|1912.32|1892.32|10
1639702470000|2021-12-17 00:54:30|1912.85|1892.85|1913.21|1893.21|1913.21|1893.21|1912.85|1892.85|4
1639702480000|2021-12-17 00:54:40|1913.14|1893.14|1915.24|1895.24|1915.3|1895.3|1913.14|1893.14|21
1639702490000|2021-12-17 00:54:50|1915.11|1895.11|1914.42|1894.42|1915.12|1895.12|1914.3|1894.3|22
1639702500000|2021-12-17 00:55:00|1914.41|1894.41|1913.3|1893.3|1914.53|1894.53|1913.3|1893.3|12
1639702510000|2021-12-17 00:55:10|1913.21|1893.21|1913.03|1893.03|1913.3|1893.3|1913.03|1893.03|11
1639702520000|2021-12-17 00:55:20|1913.11|1893.11|1912.52|1892.52|1913.11|1893.11|1912.49|1892.49|13
1639702530000|2021-12-17 00:55:30|1912.51|1892.51|1911.74|1891.74|1912.51|1892.51|1911.71|1891.71|19
1639702540000|2021-12-17 00:55:40|1911.64|1891.64|1912.03|1892.03|1912.07|1892.07|1911.63|1891.63|15
1639702550000|2021-12-17 00:55:50|1911.99|1891.99|1911.65|1891.65|1911.99|1891.99|1911.65|1891.65|5
1639702560000|2021-12-17 00:56:00|1911.66|1891.66|1911.63|1891.63|1911.67|1891.67|1911.49|1891.49|10
1639702570000|2021-12-17 00:56:10|1911.57|1891.57|1911.7|1891.7|1912.19|1892.19|1911.49|1891.49|13
1639702580000|2021-12-17 00:56:20|1911.79|1891.79|1911.19|1891.19|1911.79|1891.79|1910.75|1890.75|23
1639702590000|2021-12-17 00:56:30|1911.31|1891.31|1910.24|1890.24|1911.31|1891.31|1909.77|1889.77|23
1639702600000|2021-12-17 00:56:40|1910.22|1890.22|1910.31|1890.31|1910.33|1890.33|1910.21|1890.21|21
1639702610000|2021-12-17 00:56:50|1910.27|1890.27|1910.31|1890.31|1910.31|1890.31|1910.27|1890.27|11
1639702620000|2021-12-17 00:57:00|1910.14|1890.14|1908.77|1888.77|1910.14|1890.14|1908.77|1888.77|20
1639702630000|2021-12-17 00:57:10|1908.74|1888.74|1907.86|1887.86|1908.74|1888.74|1907.81|1887.81|25
1639702640000|2021-12-17 00:57:20|1907.79|1887.79|1908.27|1888.27|1908.27|1888.27|1907.65|1887.65|20
1639702650000|2021-12-17 00:57:30|1908.18|1888.18|1908.51|1888.51|1908.51|1888.51|1908.18|1888.18|11
1639702660000|2021-12-17 00:57:40|1908.58|1888.58|1909.41|1889.41|1909.55|1889.55|1908.58|1888.58|25
1639702670000|2021-12-17 00:57:50|1909.4|1889.4|1909.42|1889.42|1909.45|1889.45|1909.37|1889.37|25
1639702680000|2021-12-17 00:58:00|1909.35|1889.35|1908.26|1888.26|1909.36|1889.36|1908.26|1888.26|18
1639702690000|2021-12-17 00:58:10|1908.27|1888.27|1909.22|1889.22|1909.32|1889.32|1908.27|1888.27|26
1639702700000|2021-12-17 00:58:20|1909.24|1889.24|1909.6|1889.6|1909.6|1889.6|1909.2|1889.2|22
1639702710000|2021-12-17 00:58:30|1910.04|1890.04|1908.38|1888.38|1910.51|1890.51|1908.38|1888.38|23
1639702720000|2021-12-17 00:58:40|1908.28|1888.28|1908.39|1888.39|1908.44|1888.44|1907.73|1887.73|21
1639702730000|2021-12-17 00:58:50|1908.4|1888.4|1908.93|1888.93|1909.15|1889.15|1908.39|1888.39|22
1639702740000|2021-12-17 00:59:00|1909.07|1889.07|1909.08|1889.08|1909.12|1889.12|1907.89|1887.89|29
1639702750000|2021-12-17 00:59:10|1909.13|1889.13|1909.57|1889.57|1910.12|1890.12|1909.12|1889.12|16
1639702760000|2021-12-17 00:59:20|1909.67|1889.67|1908.76|1888.76|1909.67|1889.67|1908.76|1888.76|25
1639702770000|2021-12-17 00:59:30|1908.77|1888.77|1910.89|1890.89|1910.89|1890.89|1908.55|1888.55|29
1639702780000|2021-12-17 00:59:40|1910.92|1890.92|1911.2|1891.2|1911.58|1891.58|1910.9|1890.9|31
1639702790000|2021-12-17 00:59:50|1911.23|1891.23|1909.59|1889.59|1911.28|1891.28|1909.58|1889.58|22
1639702800000|2021-12-17 01:00:00|1909.61|1889.61|1909.45|1889.45|1909.61|1889.61|1908.41|1888.41|22
1639702810000|2021-12-17 01:00:10|1909.5|1889.5|1910.29|1890.29|1910.35|1890.35|1909.5|1889.5|26
1639702820000|2021-12-17 01:00:20|1910.38|1890.38|1910.82|1890.82|1911.35|1891.35|1910.36|1890.36|26
1639702830000|2021-12-17 01:00:30|1910.84|1890.84|1911.2|1891.2|1911.56|1891.56|1910.84|1890.84|26
1639702840000|2021-12-17 01:00:40|1911.21|1891.21|1910.82|1890.82|1911.21|1891.21|1910.82|1890.82|14
1639702850000|2021-12-17 01:00:50|1910.83|1890.83|1910.47|1890.47|1910.83|1890.83|1910.34|1890.34|23
1639702860000|2021-12-17 01:01:00|1910.44|1890.44|1910.89|1890.89|1910.94|1890.94|1910.43|1890.43|21
1639702870000|2021-12-17 01:01:10|1910.91|1890.91|1911.33|1891.33|1911.96|1891.96|1910.91|1890.91|27
1639702880000|2021-12-17 01:01:20|1911.32|1891.32|1913.38|1893.38|1913.65|1893.65|1911.15|1891.15|32
1639702890000|2021-12-17 01:01:30|1913.55|1893.55|1911.66|1891.66|1913.92|1893.92|1911.66|1891.66|27
1639702900000|2021-12-17 01:01:40|1911.68|1891.68|1911.94|1891.94|1912.08|1892.08|1911.68|1891.68|23
1639702910000|2021-12-17 01:01:50|1912.07|1892.07|1911.58|1891.58|1912.07|1892.07|1911.53|1891.53|20
1639702920000|2021-12-17 01:02:00|1911.5|1891.5|1909.44|1889.44|1911.64|1891.64|1909.2|1889.2|18
1639702930000|2021-12-17 01:02:10|1909.42|1889.42|1910.51|1890.51|1910.51|1890.51|1909.42|1889.42|20
1639702940000|2021-12-17 01:02:20|1910.48|1890.48|1910.5|1890.5|1910.53|1890.53|1910.44|1890.44|4
1639702950000|2021-12-17 01:02:30|1910.56|1890.56|1910.39|1890.39|1910.58|1890.58|1910.39|1890.39|13
1639702960000|2021-12-17 01:02:40|1910.47|1890.47|1910.5|1890.5|1910.57|1890.57|1910.39|1890.39|14
1639702970000|2021-12-17 01:02:50|1910.47|1890.47|1910.34|1890.34|1910.48|1890.48|1910.31|1890.31|6
1639702980000|2021-12-17 01:03:00|1910.36|1890.36|1910.35|1890.35|1910.36|1890.36|1910.28|1890.28|9
1639702990000|2021-12-17 01:03:10|1910.39|1890.39|1910.33|1890.33|1910.5|1890.5|1910.28|1890.28|16
1639703000000|2021-12-17 01:03:20|1910.34|1890.34|1910.5|1890.5|1910.51|1890.51|1910.3|1890.3|15
1639703010000|2021-12-17 01:03:30|1910.47|1890.47|1911.53|1891.53|1911.92|1891.92|1910.43|1890.43|26
1639703020000|2021-12-17 01:03:40|1911|1891|1911.5|1891.5|1911.55|1891.55|1910.87|1890.87|21
1639703030000|2021-12-17 01:03:50|1911.55|1891.55|1912.1|1892.1|1912.1|1892.1|1910.71|1890.71|24
1639703040000|2021-12-17 01:04:00|1912.17|1892.17|1911.34|1891.34|1912.21|1892.21|1911.34|1891.34|17
1639703050000|2021-12-17 01:04:10|1911.35|1891.35|1910.5|1890.5|1911.4|1891.4|1910.38|1890.38|20
1639703060000|2021-12-17 01:04:20|1909.68|1889.68|1910.53|1890.53|1910.54|1890.54|1909.68|1889.68|16
1639703070000|2021-12-17 01:04:30|1910.4|1890.4|1909.93|1889.93|1910.4|1890.4|1909.93|1889.93|3
1639703080000|2021-12-17 01:04:40|1909.58|1889.58|1909.58|1889.58|1909.58|1889.58|1909.58|1889.58|1
1639703090000|2021-12-17 01:04:50|1909.48|1889.48|1908.5|1888.5|1909.48|1889.48|1908.5|1888.5|5
1639703100000|2021-12-17 01:05:00|1908.69|1888.69|1909.51|1889.51|1909.51|1889.51|1908.5|1888.5|5
1639703110000|2021-12-17 01:05:10|1909.42|1889.42|1909.52|1889.52|1909.74|1889.74|1909.42|1889.42|13
1639703120000|2021-12-17 01:05:20|1909.48|1889.48|1909.39|1889.39|1909.48|1889.48|1909.39|1889.39|4
1639703130000|2021-12-17 01:05:30|1909.24|1889.24|1908.08|1888.08|1909.24|1889.24|1908.08|1888.08|10
1639703140000|2021-12-17 01:05:40|1908.14|1888.14|1907.66|1887.66|1908.15|1888.15|1907.54|1887.54|28
1639703150000|2021-12-17 01:05:50|1907.61|1887.61|1907.65|1887.65|1907.87|1887.87|1907.49|1887.49|29
1639703160000|2021-12-17 01:06:00|1907.53|1887.53|1907.3|1887.3|1907.53|1887.53|1906.67|1886.67|26
1639703170000|2021-12-17 01:06:10|1907.34|1887.34|1907.66|1887.66|1907.66|1887.66|1906.84|1886.84|22
1639703180000|2021-12-17 01:06:20|1907.52|1887.52|1907.28|1887.28|1907.94|1887.94|1907.28|1887.28|23
1639703190000|2021-12-17 01:06:30|1907.15|1887.15|1905.3|1885.3|1907.28|1887.28|1905.3|1885.3|22
1639703200000|2021-12-17 01:06:40|1904.82|1884.82|1904.42|1884.42|1904.82|1884.82|1904.11|1884.11|8
1639703210000|2021-12-17 01:06:50|1904.28|1884.28|1904.69|1884.69|1904.8|1884.8|1904.28|1884.28|16
1639703220000|2021-12-17 01:07:00|1904.82|1884.82|1904.62|1884.62|1904.92|1884.92|1904.56|1884.56|20
1639703230000|2021-12-17 01:07:10|1904.78|1884.78|1902.41|1882.41|1904.78|1884.78|1902.39|1882.39|19
1639703240000|2021-12-17 01:07:20|1902.45|1882.45|1902.29|1882.29|1902.68|1882.68|1901.91|1881.91|18
1639703250000|2021-12-17 01:07:30|1902.33|1882.33|1903.04|1883.04|1903.15|1883.15|1902.33|1882.33|13
1639703260000|2021-12-17 01:07:40|1903.09|1883.09|1903.2|1883.2|1903.2|1883.2|1902.73|1882.73|10
1639703270000|2021-12-17 01:07:50|1903.22|1883.22|1904.12|1884.12|1904.13|1884.13|1903.22|1883.22|14
1639703280000|2021-12-17 01:08:00|1904.17|1884.17|1904.55|1884.55|1904.59|1884.59|1904.17|1884.17|13
1639703290000|2021-12-17 01:08:10|1904.48|1884.48|1905.41|1885.41|1905.53|1885.53|1904.48|1884.48|15
1639703300000|2021-12-17 01:08:20|1905.42|1885.42|1905.56|1885.56|1905.56|1885.56|1905.18|1885.18|22
1639703310000|2021-12-17 01:08:30|1905.58|1885.58|1905.58|1885.58|1906.01|1886.01|1905.36|1885.36|19
1639703320000|2021-12-17 01:08:40|1905.61|1885.61|1905.76|1885.76|1906.58|1886.58|1905.58|1885.58|30
1639703330000|2021-12-17 01:08:50|1905.6|1885.6|1905.5|1885.5|1905.65|1885.65|1905.48|1885.48|21
1639703340000|2021-12-17 01:09:00|1905.49|1885.49|1906.92|1886.92|1907.01|1887.01|1905.49|1885.49|29
1639703350000|2021-12-17 01:09:10|1906.94|1886.94|1906.62|1886.62|1907.5|1887.5|1906.62|1886.62|14
1639703360000|2021-12-17 01:09:20|1906.53|1886.53|1905.61|1885.61|1906.69|1886.69|1905.61|1885.61|19
1639703370000|2021-12-17 01:09:30|1905.66|1885.66|1905.82|1885.82|1906.5|1886.5|1905.66|1885.66|27
1639703380000|2021-12-17 01:09:40|1905.81|1885.81|1905.98|1885.98|1906.08|1886.08|1905.77|1885.77|14
1639703390000|2021-12-17 01:09:50|1906.01|1886.01|1905.87|1885.87|1906.03|1886.03|1905.84|1885.84|23
1639703400000|2021-12-17 01:10:00|1905.91|1885.91|1905.17|1885.17|1906.06|1886.06|1905.17|1885.17|21
1639703410000|2021-12-17 01:10:10|1904.66|1884.66|1905.59|1885.59|1905.59|1885.59|1904.49|1884.49|23
1639703420000|2021-12-17 01:10:20|1905.57|1885.57|1906.56|1886.56|1906.61|1886.61|1905.5|1885.5|23
1639703430000|2021-12-17 01:10:30|1906.59|1886.59|1908.19|1888.19|1908.48|1888.48|1906.59|1886.59|31
1639703440000|2021-12-17 01:10:40|1908.24|1888.24|1905.55|1885.55|1908.46|1888.46|1905.55|1885.55|27
1639703450000|2021-12-17 01:10:50|1905.75|1885.75|1908.97|1888.97|1909.01|1889.01|1905.75|1885.75|25
1639703460000|2021-12-17 01:11:00|1908.95|1888.95|1906.11|1886.11|1908.96|1888.96|1905.53|1885.53|26
1639703470000|2021-12-17 01:11:10|1906.05|1886.05|1904.6|1884.6|1906.05|1886.05|1904.45|1884.45|24
1639703480000|2021-12-17 01:11:20|1904.62|1884.62|1905.49|1885.49|1905.52|1885.52|1904.62|1884.62|22
1639703490000|2021-12-17 01:11:30|1905.48|1885.48|1906.7|1886.7|1906.79|1886.79|1905.48|1885.48|27
1639703500000|2021-12-17 01:11:40|1906.66|1886.66|1906.8|1886.8|1906.81|1886.81|1906.63|1886.63|22
1639703510000|2021-12-17 01:11:50|1906.82|1886.82|1907.4|1887.4|1907.4|1887.4|1906.69|1886.69|13
1639703520000|2021-12-17 01:12:00|1907.43|1887.43|1906.84|1886.84|1907.66|1887.66|1906.79|1886.79|15
1639703530000|2021-12-17 01:12:10|1906.86|1886.86|1907.33|1887.33|1907.33|1887.33|1906.5|1886.5|23
1639703540000|2021-12-17 01:12:20|1907.36|1887.36|1907.34|1887.34|1907.37|1887.37|1907.25|1887.25|8
1639703550000|2021-12-17 01:12:30|1907.36|1887.36|1908.1|1888.1|1908.53|1888.53|1907.36|1887.36|23
1639703560000|2021-12-17 01:12:40|1908.12|1888.12|1906.48|1886.48|1908.34|1888.34|1906.45|1886.45|22
1639703570000|2021-12-17 01:12:50|1906.52|1886.52|1907.45|1887.45|1907.45|1887.45|1906.23|1886.23|29
1639703580000|2021-12-17 01:13:00|1907.48|1887.48|1908.08|1888.08|1908.08|1888.08|1907.48|1887.48|18
1639703590000|2021-12-17 01:13:10|1908.37|1888.37|1907.5|1887.5|1908.41|1888.41|1907.5|1887.5|17
1639703600000|2021-12-17 01:13:20|1907.52|1887.52|1906.12|1886.12|1907.63|1887.63|1906.12|1886.12|20
1639703610000|2021-12-17 01:13:30|1905.58|1885.58|1904.73|1884.73|1905.7|1885.7|1904.73|1884.73|5
1639703620000|2021-12-17 01:13:40|1904.77|1884.77|1905.61|1885.61|1905.63|1885.63|1904.67|1884.67|29
1639703630000|2021-12-17 01:13:50|1905.57|1885.57|1906.5|1886.5|1906.69|1886.69|1905.5|1885.5|17
1639703640000|2021-12-17 01:14:00|1906.52|1886.52|1907.27|1887.27|1907.35|1887.35|1906.26|1886.26|27
1639703650000|2021-12-17 01:14:10|1907.28|1887.28|1906.56|1886.56|1907.31|1887.31|1906.56|1886.56|11
1639703660000|2021-12-17 01:14:20|1906.59|1886.59|1908.03|1888.03|1908.05|1888.05|1906.59|1886.59|24
1639703670000|2021-12-17 01:14:30|1908.05|1888.05|1908.5|1888.5|1909.46|1889.46|1908.05|1888.05|22
1639703680000|2021-12-17 01:14:40|1908.52|1888.52|1908.58|1888.58|1908.76|1888.76|1908.51|1888.51|17
1639703690000|2021-12-17 01:14:50|1908.6|1888.6|1908.65|1888.65|1908.82|1888.82|1908.6|1888.6|18
1639703700000|2021-12-17 01:15:00|1908.66|1888.66|1908.5|1888.5|1908.72|1888.72|1908.45|1888.45|17
1639703710000|2021-12-17 01:15:10|1908.42|1888.42|1907.53|1887.53|1908.42|1888.42|1907.53|1887.53|8
1639703720000|2021-12-17 01:15:20|1907.51|1887.51|1908.54|1888.54|1908.54|1888.54|1907.5|1887.5|17
1639703730000|2021-12-17 01:15:30|1908.6|1888.6|1907.53|1887.53|1908.65|1888.65|1907.33|1887.33|16
1639703740000|2021-12-17 01:15:40|1907.4|1887.4|1908.16|1888.16|1908.22|1888.22|1907.4|1887.4|24
1639703750000|2021-12-17 01:15:50|1908.28|1888.28|1906.82|1886.82|1908.28|1888.28|1906.76|1886.76|19
1639703760000|2021-12-17 01:16:00|1906.84|1886.84|1906.72|1886.72|1906.88|1886.88|1906.62|1886.62|20
1639703770000|2021-12-17 01:16:10|1906.97|1886.97|1906.5|1886.5|1907.51|1887.51|1906.5|1886.5|17
1639703780000|2021-12-17 01:16:20|1906.44|1886.44|1906.93|1886.93|1907.04|1887.04|1906.43|1886.43|20
1639703790000|2021-12-17 01:16:30|1907.51|1887.51|1908.25|1888.25|1908.31|1888.31|1907.51|1887.51|25
1639703800000|2021-12-17 01:16:40|1908.3|1888.3|1907.58|1887.58|1908.3|1888.3|1907.45|1887.45|25
1639703810000|2021-12-17 01:16:50|1907.61|1887.61|1908.47|1888.47|1908.47|1888.47|1907.5|1887.5|21
1639703820000|2021-12-17 01:17:00|1908.5|1888.5|1908.6|1888.6|1908.86|1888.86|1908.44|1888.44|31
1639703830000|2021-12-17 01:17:10|1908.63|1888.63|1909.49|1889.49|1909.5|1889.5|1908.63|1888.63|21
1639703840000|2021-12-17 01:17:20|1909.42|1889.42|1908.52|1888.52|1909.51|1889.51|1908.5|1888.5|12
1639703850000|2021-12-17 01:17:30|1908.57|1888.57|1908.7|1888.7|1908.87|1888.87|1908.52|1888.52|18
1639703870000|2021-12-17 01:17:50|1908.8|1888.8|1908.47|1888.47|1908.8|1888.8|1908.45|1888.45|8
1639703880000|2021-12-17 01:18:00|1908.44|1888.44|1908.2|1888.2|1908.44|1888.44|1907.85|1887.85|18
1639703890000|2021-12-17 01:18:10|1908.37|1888.37|1908.9|1888.9|1909.2|1889.2|1908.2|1888.2|8
1639703900000|2021-12-17 01:18:20|1909.2|1889.2|1909.51|1889.51|1909.57|1889.57|1909.2|1889.2|29
1639703910000|2021-12-17 01:18:30|1909.53|1889.53|1910.5|1890.5|1911.36|1891.36|1909.53|1889.53|30
1639703920000|2021-12-17 01:18:40|1910.48|1890.48|1908.48|1888.48|1910.51|1890.51|1908.42|1888.42|19
1639703930000|2021-12-17 01:18:50|1908.3|1888.3|1907.53|1887.53|1908.38|1888.38|1907.42|1887.42|19
1639703940000|2021-12-17 01:19:00|1907.52|1887.52|1907.5|1887.5|1907.52|1887.52|1907.44|1887.44|7
1639703950000|2021-12-17 01:19:10|1907.49|1887.49|1907.52|1887.52|1907.54|1887.54|1907.46|1887.46|12
1639703960000|2021-12-17 01:19:20|1907.48|1887.48|1908.34|1888.34|1908.36|1888.36|1907.48|1887.48|17
1639703970000|2021-12-17 01:19:30|1908.35|1888.35|1909.12|1889.12|1909.13|1889.13|1908.35|1888.35|9
1639703980000|2021-12-17 01:19:40|1909.29|1889.29|1909.9|1889.9|1909.93|1889.93|1909.13|1889.13|9
1639703990000|2021-12-17 01:19:50|1910.01|1890.01|1909.57|1889.57|1910.01|1890.01|1909.53|1889.53|15
1639704000000|2021-12-17 01:20:00|1909.58|1889.58|1910.91|1890.91|1911.07|1891.07|1909.48|1889.48|27
1639704010000|2021-12-17 01:20:10|1910.89|1890.89|1911.5|1891.5|1911.5|1891.5|1910.87|1890.87|13
1639704020000|2021-12-17 01:20:20|1911.45|1891.45|1910.72|1890.72|1911.5|1891.5|1910.72|1890.72|14
1639704030000|2021-12-17 01:20:30|1910.62|1890.62|1910.61|1890.61|1910.62|1890.62|1909.82|1889.82|16
1639704040000|2021-12-17 01:20:40|1910.57|1890.57|1911.6|1891.6|1911.68|1891.68|1910.57|1890.57|22
1639704050000|2021-12-17 01:20:50|1911.56|1891.56|1912.37|1892.37|1912.43|1892.43|1911.49|1891.49|17
1639704060000|2021-12-17 01:21:00|1912.45|1892.45|1912.49|1892.49|1912.6|1892.6|1912.25|1892.25|22
1639704070000|2021-12-17 01:21:10|1912.52|1892.52|1911.72|1891.72|1912.53|1892.53|1911.5|1891.5|20
1639704080000|2021-12-17 01:21:20|1911.73|1891.73|1911.5|1891.5|1912.3|1892.3|1911.5|1891.5|13
1639704090000|2021-12-17 01:21:30|1911.49|1891.49|1910.08|1890.08|1911.5|1891.5|1910.08|1890.08|14
1639704100000|2021-12-17 01:21:40|1910.1|1890.1|1910.1|1890.1|1910.1|1890.1|1909.98|1889.98|8
1639704110000|2021-12-17 01:21:50|1909.97|1889.97|1909.54|1889.54|1909.99|1889.99|1909.53|1889.53|16
1639704120000|2021-12-17 01:22:00|1909.55|1889.55|1908.91|1888.91|1909.56|1889.56|1908.85|1888.85|17
1639704130000|2021-12-17 01:22:10|1908.9|1888.9|1909.09|1889.09|1909.27|1889.27|1908.85|1888.85|25
1639704140000|2021-12-17 01:22:20|1908.92|1888.92|1909.81|1889.81|1909.81|1889.81|1908.92|1888.92|20
1639704150000|2021-12-17 01:22:30|1909.96|1889.96|1909.53|1889.53|1909.96|1889.96|1908.88|1888.88|23
1639704160000|2021-12-17 01:22:40|1909.52|1889.52|1910.46|1890.46|1910.46|1890.46|1909.52|1889.52|6
1639704170000|2021-12-17 01:22:50|1910.5|1890.5|1910.5|1890.5|1910.5|1890.5|1910.5|1890.5|1
1639704180000|2021-12-17 01:23:00|1910.39|1890.39|1911.13|1891.13|1911.13|1891.13|1910.3|1890.3|7
1639704190000|2021-12-17 01:23:10|1911.5|1891.5|1912.45|1892.45|1912.45|1892.45|1911.2|1891.2|28
1639704200000|2021-12-17 01:23:20|1912.39|1892.39|1913.53|1893.53|1913.53|1893.53|1912.39|1892.39|29
1639704210000|2021-12-17 01:23:30|1913.61|1893.61|1913.47|1893.47|1913.72|1893.72|1913.4|1893.4|11
1639704220000|2021-12-17 01:23:40|1913.48|1893.48|1912.54|1892.54|1913.5|1893.5|1912.46|1892.46|17
1639704230000|2021-12-17 01:23:50|1912.15|1892.15|1911.45|1891.45|1912.15|1892.15|1911.44|1891.44|25
1639704240000|2021-12-17 01:24:00|1911.52|1891.52|1911.56|1891.56|1911.58|1891.58|1911.52|1891.52|8
1639704250000|2021-12-17 01:24:10|1911.57|1891.57|1910.09|1890.09|1911.57|1891.57|1910.09|1890.09|18
1639704260000|2021-12-17 01:24:20|1909.14|1889.14|1908.58|1888.58|1909.14|1889.14|1908.58|1888.58|3
1639704270000|2021-12-17 01:24:30|1908.5|1888.5|1909.5|1889.5|1909.65|1889.65|1908.5|1888.5|15
1639704280000|2021-12-17 01:24:40|1909.65|1889.65|1910.33|1890.33|1910.34|1890.34|1909.58|1889.58|21
1639704290000|2021-12-17 01:24:50|1910.29|1890.29|1909.56|1889.56|1911.05|1891.05|1909.56|1889.56|24
1639704300000|2021-12-17 01:25:00|1909.8|1889.8|1909.45|1889.45|1909.92|1889.92|1909.45|1889.45|15
1639704310000|2021-12-17 01:25:10|1909.44|1889.44|1908.77|1888.77|1909.53|1889.53|1908.77|1888.77|6
1639704320000|2021-12-17 01:25:20|1908.65|1888.65|1908.69|1888.69|1909.32|1889.32|1908.18|1888.18|23
1639704330000|2021-12-17 01:25:30|1908.63|1888.63|1908.68|1888.68|1908.88|1888.88|1908.59|1888.59|7
1639704340000|2021-12-17 01:25:40|1908.71|1888.71|1909.49|1889.49|1909.56|1889.56|1908.61|1888.61|21
1639704350000|2021-12-17 01:25:50|1909.48|1889.48|1909.5|1889.5|1909.54|1889.54|1909.42|1889.42|15
1639704360000|2021-12-17 01:26:00|1909.51|1889.51|1909.51|1889.51|1909.53|1889.53|1909.47|1889.47|18
1639704370000|2021-12-17 01:26:10|1909.44|1889.44|1908.68|1888.68|1909.45|1889.45|1908.67|1888.67|12
1639704380000|2021-12-17 01:26:20|1908.88|1888.88|1910.45|1890.45|1910.46|1890.46|1908.67|1888.67|24
1639704390000|2021-12-17 01:26:30|1910.44|1890.44|1909.56|1889.56|1910.51|1890.51|1909.5|1889.5|19
1639704400000|2021-12-17 01:26:40|1909.59|1889.59|1909.83|1889.83|1910.2|1890.2|1909.55|1889.55|17
1639704410000|2021-12-17 01:26:50|1909.69|1889.69|1908.58|1888.58|1909.69|1889.69|1908.58|1888.58|13
1639704420000|2021-12-17 01:27:00|1908.17|1888.17|1908.31|1888.31|1908.62|1888.62|1908.17|1888.17|4
1639704430000|2021-12-17 01:27:10|1908.5|1888.5|1908.78|1888.78|1908.87|1888.87|1908.39|1888.39|17
1639704440000|2021-12-17 01:27:20|1908.77|1888.77|1908.93|1888.93|1909|1889|1908.65|1888.65|28
1639704450000|2021-12-17 01:27:30|1908.87|1888.87|1908.08|1888.08|1908.87|1888.87|1908.08|1888.08|11
1639704460000|2021-12-17 01:27:40|1907.76|1887.76|1906.4|1886.4|1907.76|1887.76|1906.4|1886.4|5
1639704470000|2021-12-17 01:27:50|1906.13|1886.13|1903.03|1883.03|1906.13|1886.13|1903.02|1883.02|33
1639704480000|2021-12-17 01:28:00|1903.04|1883.04|1903.13|1883.13|1903.56|1883.56|1903.04|1883.04|23
1639704490000|2021-12-17 01:28:10|1903.15|1883.15|1903.68|1883.68|1903.68|1883.68|1903.04|1883.04|28
1639704500000|2021-12-17 01:28:20|1903.71|1883.71|1903.39|1883.39|1903.72|1883.72|1903.24|1883.24|19
1639704510000|2021-12-17 01:28:30|1903.67|1883.67|1905.9|1885.9|1906.51|1886.51|1903.67|1883.67|26
1639704520000|2021-12-17 01:28:40|1905.68|1885.68|1906.52|1886.52|1906.6|1886.6|1905.68|1885.68|24
1639704530000|2021-12-17 01:28:50|1906.53|1886.53|1906|1886|1906.55|1886.55|1906|1886|9
1639704540000|2021-12-17 01:29:00|1905.45|1885.45|1904.51|1884.51|1905.45|1885.45|1904.51|1884.51|18
1639704550000|2021-12-17 01:29:10|1904.54|1884.54|1903.06|1883.06|1904.63|1884.63|1903.06|1883.06|16
1639704560000|2021-12-17 01:29:20|1902.97|1882.97|1902.05|1882.05|1902.97|1882.97|1902.05|1882.05|8
1639704570000|2021-12-17 01:29:30|1902.02|1882.02|1902.72|1882.72|1902.72|1882.72|1901.62|1881.62|21
1639704580000|2021-12-17 01:29:40|1902.75|1882.75|1903.81|1883.81|1903.81|1883.81|1902.64|1882.64|15
1639704590000|2021-12-17 01:29:50|1903.99|1883.99|1903.79|1883.79|1904.51|1884.51|1903.41|1883.41|25
1639704600000|2021-12-17 01:30:00|1903.54|1883.54|1901.32|1881.32|1903.79|1883.79|1901.27|1881.27|12
1639704610000|2021-12-17 01:30:10|1901.2|1881.2|1900.49|1880.49|1901.48|1881.48|1900.49|1880.49|15
1639704620000|2021-12-17 01:30:20|1900.52|1880.52|1899.87|1879.87|1900.52|1880.52|1899.64|1879.64|26
1639704630000|2021-12-17 01:30:30|1899.92|1879.92|1900.73|1880.73|1900.73|1880.73|1899.92|1879.92|20
1639704640000|2021-12-17 01:30:40|1901.08|1881.08|1899.52|1879.52|1901.35|1881.35|1899.52|1879.52|25
1639704650000|2021-12-17 01:30:50|1899.54|1879.54|1899.67|1879.67|1899.77|1879.77|1899.52|1879.52|24
1639704660000|2021-12-17 01:31:00|1899.7|1879.7|1901.54|1881.54|1901.86|1881.86|1899.7|1879.7|21
1639704670000|2021-12-17 01:31:10|1901.81|1881.81|1902.26|1882.26|1902.26|1882.26|1901.48|1881.48|12
1639704680000|2021-12-17 01:31:20|1902.22|1882.22|1903.03|1883.03|1903.03|1883.03|1902.19|1882.19|16
1639704690000|2021-12-17 01:31:30|1903|1883|1901.84|1881.84|1904.16|1884.16|1901.84|1881.84|21
1639704700000|2021-12-17 01:31:40|1901.81|1881.81|1901.38|1881.38|1901.81|1881.81|1901.38|1881.38|4
1639704710000|2021-12-17 01:31:50|1901.65|1881.65|1901.67|1881.67|1902|1882|1901.5|1881.5|16
1639704720000|2021-12-17 01:32:00|1901.65|1881.65|1901.69|1881.69|1901.92|1881.92|1901.54|1881.54|18
1639704730000|2021-12-17 01:32:10|1901.67|1881.67|1902.58|1882.58|1902.88|1882.88|1901.62|1881.62|24
1639704740000|2021-12-17 01:32:20|1902.5|1882.5|1902.08|1882.08|1902.5|1882.5|1901.66|1881.66|15
1639704750000|2021-12-17 01:32:30|1902.01|1882.01|1902.3|1882.3|1902.41|1882.41|1901.87|1881.87|20
1639704760000|2021-12-17 01:32:40|1902.31|1882.31|1901.88|1881.88|1902.47|1882.47|1901.88|1881.88|7
1639704770000|2021-12-17 01:32:50|1901.62|1881.62|1901.07|1881.07|1901.62|1881.62|1901.07|1881.07|3
1639704780000|2021-12-17 01:33:00|1900.71|1880.71|1898.25|1878.25|1900.73|1880.73|1898.25|1878.25|15
1639704790000|2021-12-17 01:33:10|1898.27|1878.27|1898.36|1878.36|1898.36|1878.36|1898.09|1878.09|4
1639704800000|2021-12-17 01:33:20|1898.1|1878.1|1898.31|1878.31|1898.52|1878.52|1898.1|1878.1|15
1639704810000|2021-12-17 01:33:30|1898.32|1878.32|1898.4|1878.4|1898.63|1878.63|1898.18|1878.18|10
1639704820000|2021-12-17 01:33:40|1898.19|1878.19|1898.1|1878.1|1898.19|1878.19|1898.1|1878.1|2
1639704830000|2021-12-17 01:33:50|1897.81|1877.81|1897.81|1877.81|1897.9|1877.9|1897.79|1877.79|5
1639704840000|2021-12-17 01:34:00|1897.87|1877.87|1898.5|1878.5|1898.65|1878.65|1897.87|1877.87|14
1639704850000|2021-12-17 01:34:10|1898.66|1878.66|1899.46|1879.46|1899.91|1879.91|1898.66|1878.66|26
1639704860000|2021-12-17 01:34:20|1899.49|1879.49|1897.91|1877.91|1899.52|1879.52|1897.91|1877.91|21
1639704870000|2021-12-17 01:34:30|1897.74|1877.74|1898.5|1878.5|1898.5|1878.5|1897.74|1877.74|6
1639704880000|2021-12-17 01:34:40|1898.59|1878.59|1900.05|1880.05|1900.05|1880.05|1898.59|1878.59|8
1639704890000|2021-12-17 01:34:50|1900.32|1880.32|1899.53|1879.53|1900.32|1880.32|1899.53|1879.53|7
1639704900000|2021-12-17 01:35:00|1899.44|1879.44|1900.27|1880.27|1900.28|1880.28|1899.44|1879.44|7
1639704910000|2021-12-17 01:35:10|1900.24|1880.24|1899.66|1879.66|1900.24|1880.24|1899.66|1879.66|7
1639704920000|2021-12-17 01:35:20|1900.21|1880.21|1898.58|1878.58|1900.21|1880.21|1898.2|1878.2|14
1639704930000|2021-12-17 01:35:30|1898.64|1878.64|1898.55|1878.55|1898.64|1878.64|1897.77|1877.77|10
1639704940000|2021-12-17 01:35:40|1898.54|1878.54|1899.48|1879.48|1899.52|1879.52|1898.5|1878.5|14
1639704950000|2021-12-17 01:35:50|1899.47|1879.47|1899.62|1879.62|1899.62|1879.62|1898.7|1878.7|25
1639704960000|2021-12-17 01:36:00|1899.64|1879.64|1899.52|1879.52|1899.71|1879.71|1899.52|1879.52|11
1639704970000|2021-12-17 01:36:10|1899.48|1879.48|1898.86|1878.86|1899.6|1879.6|1898.86|1878.86|19
1639704980000|2021-12-17 01:36:20|1898.81|1878.81|1898.69|1878.69|1898.81|1878.81|1898.69|1878.69|4
1639704990000|2021-12-17 01:36:30|1898.6|1878.6|1899.29|1879.29|1899.36|1879.36|1898.6|1878.6|8
1639705000000|2021-12-17 01:36:40|1899.57|1879.57|1899.5|1879.5|1899.69|1879.69|1899.46|1879.46|10
1639705010000|2021-12-17 01:36:50|1899.46|1879.46|1898.73|1878.73|1899.46|1879.46|1898.67|1878.67|7
1639705020000|2021-12-17 01:37:00|1898.51|1878.51|1897.75|1877.75|1898.51|1878.51|1897.66|1877.66|10
1639705030000|2021-12-17 01:37:10|1897.73|1877.73|1898.73|1878.73|1898.75|1878.75|1897.73|1877.73|27
1639705040000|2021-12-17 01:37:20|1898.32|1878.32|1897.3|1877.3|1898.32|1878.32|1897.29|1877.29|5
1639705050000|2021-12-17 01:37:30|1897.21|1877.21|1896.93|1876.93|1897.3|1877.3|1896.93|1876.93|9
1639705060000|2021-12-17 01:37:40|1897.19|1877.19|1896.75|1876.75|1897.19|1877.19|1896.4|1876.4|11
1639705070000|2021-12-17 01:37:50|1896.5|1876.5|1895.75|1875.75|1896.5|1876.5|1895.71|1875.71|10
1639705080000|2021-12-17 01:38:00|1895.69|1875.69|1895.9|1875.9|1895.9|1875.9|1895.29|1875.29|13
1639705090000|2021-12-17 01:38:10|1895.81|1875.81|1895.59|1875.59|1895.87|1875.87|1895.55|1875.55|24
1639705100000|2021-12-17 01:38:20|1895.84|1875.84|1894.67|1874.67|1896.31|1876.31|1894.67|1874.67|29
1639705120000|2021-12-17 01:38:40|1895.43|1875.43|1896.53|1876.53|1896.53|1876.53|1895.43|1875.43|14
1639705130000|2021-12-17 01:38:50|1896.5|1876.5|1896.9|1876.9|1897.42|1877.42|1896.46|1876.46|13
1639705140000|2021-12-17 01:39:00|1896.88|1876.88|1896.81|1876.81|1897.16|1877.16|1896.81|1876.81|8
1639705150000|2021-12-17 01:39:10|1897.04|1877.04|1896.73|1876.73|1897.34|1877.34|1896.73|1876.73|16
1639705160000|2021-12-17 01:39:20|1896.88|1876.88|1897.53|1877.53|1897.54|1877.54|1896.73|1876.73|11
1639705170000|2021-12-17 01:39:30|1897.52|1877.52|1897.5|1877.5|1897.54|1877.54|1897.4|1877.4|12
1639705180000|2021-12-17 01:39:40|1897.49|1877.49|1897.48|1877.48|1897.57|1877.57|1897.43|1877.43|16
1639705190000|2021-12-17 01:39:50|1897.45|1877.45|1897.57|1877.57|1897.58|1877.58|1897.39|1877.39|20
1639705200000|2021-12-17 01:40:00|1897.38|1877.38|1896.92|1876.92|1897.38|1877.38|1896.92|1876.92|4
1639705210000|2021-12-17 01:40:10|1897.06|1877.06|1895.56|1875.56|1897.1|1877.1|1895.56|1875.56|15
1639705220000|2021-12-17 01:40:20|1895.7|1875.7|1895.06|1875.06|1895.7|1875.7|1894.7|1874.7|13
1639705230000|2021-12-17 01:40:30|1895.28|1875.28|1894.78|1874.78|1895.28|1875.28|1894.78|1874.78|3
1639705240000|2021-12-17 01:40:40|1894.96|1874.96|1895.34|1875.34|1895.35|1875.35|1894.96|1874.96|4
1639705250000|2021-12-17 01:40:50|1895.45|1875.45|1895.47|1875.47|1895.52|1875.52|1895.43|1875.43|11
1639705260000|2021-12-17 01:41:00|1895.68|1875.68|1896.57|1876.57|1896.66|1876.66|1895.63|1875.63|13
1639705270000|2021-12-17 01:41:10|1896.2|1876.2|1895.5|1875.5|1896.58|1876.58|1895.46|1875.46|13
1639705280000|2021-12-17 01:41:20|1895.25|1875.25|1894.63|1874.63|1895.25|1875.25|1894.26|1874.26|14
1639705290000|2021-12-17 01:41:30|1894.17|1874.17|1894.8|1874.8|1894.8|1874.8|1894.17|1874.17|11
1639705300000|2021-12-17 01:41:40|1895.02|1875.02|1895.44|1875.44|1895.45|1875.45|1894.81|1874.81|7
1639705310000|2021-12-17 01:41:50|1895.42|1875.42|1896.27|1876.27|1896.45|1876.45|1895.42|1875.42|13
1639705320000|2021-12-17 01:42:00|1896.19|1876.19|1895.75|1875.75|1896.19|1876.19|1895.57|1875.57|13
1639705330000|2021-12-17 01:42:10|1895.67|1875.67|1896.17|1876.17|1896.2|1876.2|1895.49|1875.49|15
1639705340000|2021-12-17 01:42:20|1896.27|1876.27|1896.67|1876.67|1897.15|1877.15|1896.25|1876.25|12
1639705350000|2021-12-17 01:42:30|1896.73|1876.73|1897.79|1877.79|1897.96|1877.96|1896.67|1876.67|18
1639705360000|2021-12-17 01:42:40|1897.81|1877.81|1896.67|1876.67|1897.82|1877.82|1896.65|1876.65|24
1639705370000|2021-12-17 01:42:50|1896.63|1876.63|1896.48|1876.48|1896.63|1876.63|1896.34|1876.34|20
1639705380000|2021-12-17 01:43:00|1896.46|1876.46|1896.75|1876.75|1896.75|1876.75|1896.46|1876.46|5
1639705390000|2021-12-17 01:43:10|1896.77|1876.77|1896.47|1876.47|1896.77|1876.77|1896.46|1876.46|11
1639705400000|2021-12-17 01:43:20|1896.49|1876.49|1895.78|1875.78|1896.49|1876.49|1895.78|1875.78|17
1639705410000|2021-12-17 01:43:30|1895.24|1875.24|1895.03|1875.03|1895.33|1875.33|1895.03|1875.03|3
1639705420000|2021-12-17 01:43:40|1895.39|1875.39|1896.34|1876.34|1896.34|1876.34|1894.63|1874.63|24
1639705430000|2021-12-17 01:43:50|1896.3|1876.3|1897.45|1877.45|1897.51|1877.51|1896.3|1876.3|18
1639705440000|2021-12-17 01:44:00|1897.49|1877.49|1897.5|1877.5|1897.54|1877.54|1897.44|1877.44|22
1639705450000|2021-12-17 01:44:10|1897.62|1877.62|1898.77|1878.77|1898.77|1878.77|1897.62|1877.62|12
1639705460000|2021-12-17 01:44:20|1898.71|1878.71|1898.11|1878.11|1898.89|1878.89|1898.11|1878.11|10
1639705470000|2021-12-17 01:44:30|1898.27|1878.27|1897.19|1877.19|1898.27|1878.27|1897.19|1877.19|13
1639705480000|2021-12-17 01:44:40|1896.52|1876.52|1896.38|1876.38|1896.58|1876.58|1895.81|1875.81|17
1639705490000|2021-12-17 01:44:50|1896.42|1876.42|1896.89|1876.89|1896.89|1876.89|1896.19|1876.19|20
1639705500000|2021-12-17 01:45:00|1897|1877|1898.39|1878.39|1898.39|1878.39|1896.9|1876.9|16
1639705510000|2021-12-17 01:45:10|1898.59|1878.59|1899.56|1879.56|1899.88|1879.88|1898.59|1878.59|6
1639705520000|2021-12-17 01:45:20|1899.62|1879.62|1899.4|1879.4|1899.62|1879.62|1899.4|1879.4|18
1639705530000|2021-12-17 01:45:30|1898.95|1878.95|1898.82|1878.82|1898.95|1878.95|1898.72|1878.72|12
1639705540000|2021-12-17 01:45:40|1898.62|1878.62|1896.56|1876.56|1898.63|1878.63|1896.56|1876.56|13
1639705550000|2021-12-17 01:45:50|1896.55|1876.55|1895.95|1875.95|1896.55|1876.55|1895.95|1875.95|6
1639705560000|2021-12-17 01:46:00|1895.89|1875.89|1896.53|1876.53|1896.57|1876.57|1895.89|1875.89|14
1639705570000|2021-12-17 01:46:10|1896.54|1876.54|1896.59|1876.59|1896.68|1876.68|1896.5|1876.5|12
1639705580000|2021-12-17 01:46:20|1896.56|1876.56|1896.57|1876.57|1896.57|1876.57|1896.51|1876.51|6
1639705590000|2021-12-17 01:46:30|1896.58|1876.58|1896.92|1876.92|1896.92|1876.92|1896.5|1876.5|10
1639705600000|2021-12-17 01:46:40|1897.42|1877.42|1898.05|1878.05|1898.33|1878.33|1897.42|1877.42|11
1639705610000|2021-12-17 01:46:50|1898.19|1878.19|1898.33|1878.33|1898.42|1878.42|1898.17|1878.17|8
1639705620000|2021-12-17 01:47:00|1898.49|1878.49|1899.58|1879.58|1899.59|1879.59|1898.49|1878.49|16
1639705630000|2021-12-17 01:47:10|1899.5|1879.5|1900.33|1880.33|1900.41|1880.41|1899.5|1879.5|11
1639705640000|2021-12-17 01:47:20|1900.56|1880.56|1901.23|1881.23|1901.27|1881.27|1900.5|1880.5|9
1639705650000|2021-12-17 01:47:30|1901.39|1881.39|1900.62|1880.62|1901.44|1881.44|1900.62|1880.62|14
1639705660000|2021-12-17 01:47:40|1900.49|1880.49|1900.54|1880.54|1900.54|1880.54|1900.49|1880.49|3
1639705670000|2021-12-17 01:47:50|1900.43|1880.43|1899.92|1879.92|1900.43|1880.43|1899.48|1879.48|23
1639705680000|2021-12-17 01:48:00|1899.58|1879.58|1899.65|1879.65|1899.77|1879.77|1899.5|1879.5|11
1639705690000|2021-12-17 01:48:10|1899.61|1879.61|1899.79|1879.79|1899.82|1879.82|1899.61|1879.61|9
1639705700000|2021-12-17 01:48:20|1899.68|1879.68|1900.58|1880.58|1900.63|1880.63|1899.68|1879.68|10
1639705710000|2021-12-17 01:48:30|1901.1|1881.1|1902.04|1882.04|1902.04|1882.04|1901.1|1881.1|7
1639705720000|2021-12-17 01:48:40|1901.9|1881.9|1901.08|1881.08|1902.11|1882.11|1901.08|1881.08|17
1639705730000|2021-12-17 01:48:50|1900.74|1880.74|1899.49|1879.49|1900.74|1880.74|1899.48|1879.48|14
1639705740000|2021-12-17 01:49:00|1899.21|1879.21|1900.57|1880.57|1900.64|1880.64|1899.21|1879.21|19
1639705750000|2021-12-17 01:49:10|1900.52|1880.52|1900.79|1880.79|1900.81|1880.81|1900.5|1880.5|9
1639705760000|2021-12-17 01:49:20|1901.55|1881.55|1902.59|1882.59|1902.59|1882.59|1901.55|1881.55|28
1639705770000|2021-12-17 01:49:30|1902.58|1882.58|1902.55|1882.55|1902.63|1882.63|1902.55|1882.55|11
1639705780000|2021-12-17 01:49:40|1902.54|1882.54|1903.59|1883.59|1903.59|1883.59|1902.5|1882.5|9
1639705790000|2021-12-17 01:49:50|1903.62|1883.62|1902.59|1882.59|1903.62|1883.62|1902.44|1882.44|24
1639705800000|2021-12-17 01:50:00|1902.58|1882.58|1902.61|1882.61|1903.35|1883.35|1902.5|1882.5|12
1639705810000|2021-12-17 01:50:10|1902.62|1882.62|1902.12|1882.12|1902.62|1882.62|1901.95|1881.95|11
1639705820000|2021-12-17 01:50:20|1902.13|1882.13|1902|1882|1902.28|1882.28|1901.7|1881.7|19
1639705830000|2021-12-17 01:50:30|1902.01|1882.01|1902.12|1882.12|1902.12|1882.12|1901.73|1881.73|9
1639705840000|2021-12-17 01:50:40|1902.13|1882.13|1901.05|1881.05|1902.13|1882.13|1901.05|1881.05|19
1639705850000|2021-12-17 01:50:50|1901.03|1881.03|1900.64|1880.64|1901.2|1881.2|1900.62|1880.62|25
1639705860000|2021-12-17 01:51:00|1901.39|1881.39|1901.83|1881.83|1901.83|1881.83|1901.32|1881.32|9
1639705870000|2021-12-17 01:51:10|1901.88|1881.88|1900.67|1880.67|1902.33|1882.33|1900.67|1880.67|19
1639705880000|2021-12-17 01:51:20|1900.69|1880.69|1899.5|1879.5|1900.69|1880.69|1899.5|1879.5|14
1639705890000|2021-12-17 01:51:30|1899.57|1879.57|1899.48|1879.48|1899.63|1879.63|1899.44|1879.44|15
1639705900000|2021-12-17 01:51:40|1899.45|1879.45|1899.53|1879.53|1899.58|1879.58|1899.44|1879.44|14
1639705910000|2021-12-17 01:51:50|1899.5|1879.5|1900.16|1880.16|1900.37|1880.37|1899.5|1879.5|21
1639705920000|2021-12-17 01:52:00|1900.15|1880.15|1898.86|1878.86|1900.15|1880.15|1898.48|1878.48|25
1639705930000|2021-12-17 01:52:10|1898.71|1878.71|1898.14|1878.14|1898.76|1878.76|1898.11|1878.11|9
1639705940000|2021-12-17 01:52:20|1898.18|1878.18|1899.59|1879.59|1899.59|1879.59|1898.14|1878.14|20
1639705950000|2021-12-17 01:52:30|1899.58|1879.58|1901.56|1881.56|1901.56|1881.56|1899.58|1879.58|22
1639705960000|2021-12-17 01:52:40|1901.5|1881.5|1901.54|1881.54|1901.6|1881.6|1901.49|1881.49|16
1639705970000|2021-12-17 01:52:50|1901.52|1881.52|1900.81|1880.81|1901.76|1881.76|1900.79|1880.79|17
1639705980000|2021-12-17 01:53:00|1900.85|1880.85|1900.98|1880.98|1901.02|1881.02|1900.84|1880.84|15
1639705990000|2021-12-17 01:53:10|1901.03|1881.03|1901.15|1881.15|1901.15|1881.15|1900.92|1880.92|13
1639706000000|2021-12-17 01:53:20|1901.14|1881.14|1900.71|1880.71|1901.14|1881.14|1900.6|1880.6|8
1639706010000|2021-12-17 01:53:30|1900.49|1880.49|1900.5|1880.5|1900.63|1880.63|1900.46|1880.46|9
1639706020000|2021-12-17 01:53:40|1900.51|1880.51|1899.52|1879.52|1900.58|1880.58|1899.51|1879.51|11
1639706030000|2021-12-17 01:53:50|1899.54|1879.54|1899.49|1879.49|1899.83|1879.83|1899.49|1879.49|17
1639706040000|2021-12-17 01:54:00|1899.61|1879.61|1899.88|1879.88|1900.08|1880.08|1899.5|1879.5|17
1639706050000|2021-12-17 01:54:10|1899.94|1879.94|1900.54|1880.54|1900.79|1880.79|1899.94|1879.94|12
1639706060000|2021-12-17 01:54:20|1900.55|1880.55|1901.42|1881.42|1901.43|1881.43|1900.5|1880.5|13
1639706070000|2021-12-17 01:54:30|1901.35|1881.35|1900.53|1880.53|1901.35|1881.35|1900.46|1880.46|25
1639706080000|2021-12-17 01:54:40|1900.54|1880.54|1901.19|1881.19|1901.19|1881.19|1900.5|1880.5|9
1639706090000|2021-12-17 01:54:50|1901.28|1881.28|1901.56|1881.56|1901.56|1881.56|1901.28|1881.28|9
1639706100000|2021-12-17 01:55:00|1901.57|1881.57|1901.54|1881.54|1901.69|1881.69|1901.47|1881.47|17
1639706110000|2021-12-17 01:55:10|1901.55|1881.55|1901.56|1881.56|1901.56|1881.56|1901.46|1881.46|11
1639706120000|2021-12-17 01:55:20|1901.57|1881.57|1902.1|1882.1|1902.3|1882.3|1901.54|1881.54|14
1639706130000|2021-12-17 01:55:30|1902.08|1882.08|1900.86|1880.86|1902.08|1882.08|1900.82|1880.82|14
1639706140000|2021-12-17 01:55:40|1900.87|1880.87|1900.4|1880.4|1901.26|1881.26|1900.4|1880.4|19
1639706150000|2021-12-17 01:55:50|1900.42|1880.42|1900.07|1880.07|1900.66|1880.66|1899.99|1879.99|21
1639706160000|2021-12-17 01:56:00|1900.1|1880.1|1899.52|1879.52|1900.1|1880.1|1899.27|1879.27|20
1639706170000|2021-12-17 01:56:10|1899.57|1879.57|1899.18|1879.18|1899.57|1879.57|1899.16|1879.16|7
1639706180000|2021-12-17 01:56:20|1899.21|1879.21|1900.04|1880.04|1900.4|1880.4|1899.03|1879.03|24
1639706190000|2021-12-17 01:56:30|1899.74|1879.74|1900.52|1880.52|1900.52|1880.52|1899.64|1879.64|23
1639706200000|2021-12-17 01:56:40|1900.5|1880.5|1901.51|1881.51|1901.62|1881.62|1900.5|1880.5|28
1639706210000|2021-12-17 01:56:50|1901.8|1881.8|1901.55|1881.55|1901.8|1881.8|1901.55|1881.55|13
1639706220000|2021-12-17 01:57:00|1901.48|1881.48|1902.52|1882.52|1902.59|1882.59|1901.48|1881.48|22
1639706230000|2021-12-17 01:57:10|1902.53|1882.53|1902.46|1882.46|1902.73|1882.73|1902.46|1882.46|20
1639706240000|2021-12-17 01:57:20|1902.47|1882.47|1903.28|1883.28|1903.32|1883.32|1902.43|1882.43|14
1639706250000|2021-12-17 01:57:30|1903.27|1883.27|1902.88|1882.88|1903.45|1883.45|1902.88|1882.88|22
1639706260000|2021-12-17 01:57:40|1903.13|1883.13|1903.37|1883.37|1903.44|1883.44|1902.88|1882.88|18
1639706270000|2021-12-17 01:57:50|1903.38|1883.38|1904.42|1884.42|1904.49|1884.49|1903.32|1883.32|11
1639706280000|2021-12-17 01:58:00|1904.76|1884.76|1905.34|1885.34|1905.34|1885.34|1904.76|1884.76|3
1639706290000|2021-12-17 01:58:10|1905.36|1885.36|1905.36|1885.36|1905.36|1885.36|1905.36|1885.36|1
1639706300000|2021-12-17 01:58:20|1905.63|1885.63|1905.96|1885.96|1905.96|1885.96|1905.63|1885.63|10
1639706310000|2021-12-17 01:58:30|1905.92|1885.92|1905.86|1885.86|1905.92|1885.92|1905.64|1885.64|17
1639706320000|2021-12-17 01:58:40|1905.87|1885.87|1905.92|1885.92|1906|1886|1905.58|1885.58|12
1639706330000|2021-12-17 01:58:50|1906.42|1886.42|1906.5|1886.5|1906.5|1886.5|1906.42|1886.42|2
1639706340000|2021-12-17 01:59:00|1906.49|1886.49|1907.04|1887.04|1907.46|1887.46|1906.49|1886.49|16
1639706350000|2021-12-17 01:59:10|1906.86|1886.86|1906.59|1886.59|1906.86|1886.86|1906.48|1886.48|15
1639706360000|2021-12-17 01:59:20|1906.56|1886.56|1905.72|1885.72|1906.56|1886.56|1905.46|1885.46|22
1639706370000|2021-12-17 01:59:30|1905.64|1885.64|1905.63|1885.63|1905.65|1885.65|1905.63|1885.63|3
1639706380000|2021-12-17 01:59:40|1905.64|1885.64|1905.62|1885.62|1905.72|1885.72|1905.59|1885.59|13
1639706390000|2021-12-17 01:59:50|1905.67|1885.67|1906.05|1886.05|1906.11|1886.11|1905.58|1885.58|21
1639706400000|2021-12-17 02:00:00|1906.04|1886.04|1907.54|1887.54|1907.54|1887.54|1905.58|1885.58|29
1639706410000|2021-12-17 02:00:10|1907.52|1887.52|1907.48|1887.48|1907.57|1887.57|1907.48|1887.48|14
1639706420000|2021-12-17 02:00:20|1907.5|1887.5|1905.85|1885.85|1907.7|1887.7|1905.84|1885.84|19
1639706430000|2021-12-17 02:00:30|1905.55|1885.55|1906.38|1886.38|1906.38|1886.38|1905.5|1885.5|19
1639706440000|2021-12-17 02:00:40|1906.33|1886.33|1908.16|1888.16|1908.16|1888.16|1906.33|1886.33|21
1639706450000|2021-12-17 02:00:50|1908.66|1888.66|1906.52|1886.52|1908.66|1888.66|1906.51|1886.51|21
1639706460000|2021-12-17 02:01:00|1906.39|1886.39|1906.07|1886.07|1906.54|1886.54|1906.05|1886.05|15
1639706470000|2021-12-17 02:01:10|1906.38|1886.38|1906.13|1886.13|1906.38|1886.38|1906.08|1886.08|11
1639706480000|2021-12-17 02:01:20|1906.11|1886.11|1904.66|1884.66|1906.11|1886.11|1904.66|1884.66|10
1639706490000|2021-12-17 02:01:30|1904.7|1884.7|1904.51|1884.51|1905.18|1885.18|1904.49|1884.49|29
1639706500000|2021-12-17 02:01:40|1904.54|1884.54|1904.5|1884.5|1904.6|1884.6|1904.48|1884.48|21
1639706510000|2021-12-17 02:01:50|1904.49|1884.49|1904.07|1884.07|1904.53|1884.53|1904.02|1884.02|18
1639706520000|2021-12-17 02:02:00|1904.08|1884.08|1904.08|1884.08|1904.14|1884.14|1903.89|1883.89|7
1639706530000|2021-12-17 02:02:10|1904.11|1884.11|1902.99|1882.99|1904.11|1884.11|1902.81|1882.81|19
1639706540000|2021-12-17 02:02:20|1902.95|1882.95|1902.62|1882.62|1902.97|1882.97|1902.57|1882.57|14
1639706550000|2021-12-17 02:02:30|1902.59|1882.59|1902.41|1882.41|1902.69|1882.69|1902.41|1882.41|14
1639706560000|2021-12-17 02:02:40|1902.42|1882.42|1903.36|1883.36|1903.5|1883.5|1902.42|1882.42|14
1639706570000|2021-12-17 02:02:50|1903.32|1883.32|1902.78|1882.78|1903.32|1883.32|1902.69|1882.69|14
1639706580000|2021-12-17 02:03:00|1902.62|1882.62|1902.54|1882.54|1902.68|1882.68|1902.46|1882.46|18
1639706590000|2021-12-17 02:03:10|1902.56|1882.56|1902.6|1882.6|1902.64|1882.64|1902.54|1882.54|16
1639706600000|2021-12-17 02:03:20|1902.56|1882.56|1902.56|1882.56|1902.59|1882.59|1902.55|1882.55|8
1639706610000|2021-12-17 02:03:30|1902.57|1882.57|1903.27|1883.27|1903.5|1883.5|1902.57|1882.57|19
1639706620000|2021-12-17 02:03:40|1903.26|1883.26|1903.3|1883.3|1903.35|1883.35|1903.26|1883.26|5
1639706630000|2021-12-17 02:03:50|1903.28|1883.28|1902.78|1882.78|1903.28|1883.28|1902.57|1882.57|17
1639706640000|2021-12-17 02:04:00|1902.88|1882.88|1903.53|1883.53|1903.53|1883.53|1902.63|1882.63|26
1639706650000|2021-12-17 02:04:10|1903.51|1883.51|1903.49|1883.49|1903.76|1883.76|1903.43|1883.43|15
1639706660000|2021-12-17 02:04:20|1903.48|1883.48|1903.5|1883.5|1903.63|1883.63|1903.47|1883.47|20
1639706670000|2021-12-17 02:04:30|1903.53|1883.53|1904.38|1884.38|1904.45|1884.45|1903.5|1883.5|15
1639706680000|2021-12-17 02:04:40|1904.36|1884.36|1904.37|1884.37|1904.53|1884.53|1904.36|1884.36|15
1639706690000|2021-12-17 02:04:50|1904.43|1884.43|1904.43|1884.43|1904.44|1884.44|1904.37|1884.37|17
1639706700000|2021-12-17 02:05:00|1904.37|1884.37|1903.79|1883.79|1904.45|1884.45|1903.7|1883.7|12
1639706710000|2021-12-17 02:05:10|1903.81|1883.81|1902.5|1882.5|1903.81|1883.81|1902.45|1882.45|20
1639706720000|2021-12-17 02:05:20|1902.51|1882.51|1901.98|1881.98|1902.73|1882.73|1901.86|1881.86|14
1639706730000|2021-12-17 02:05:30|1901.95|1881.95|1901.06|1881.06|1901.95|1881.95|1900.83|1880.83|6
1639706740000|2021-12-17 02:05:40|1901.04|1881.04|1900.51|1880.51|1901.04|1881.04|1899.95|1879.95|28
1639706750000|2021-12-17 02:05:50|1900.52|1880.52|1899.63|1879.63|1900.54|1880.54|1899.58|1879.58|17
1639706760000|2021-12-17 02:06:00|1899.61|1879.61|1900.24|1880.24|1900.24|1880.24|1899.61|1879.61|15
1639706770000|2021-12-17 02:06:10|1900.22|1880.22|1899.43|1879.43|1900.31|1880.31|1899.41|1879.41|15
1639706780000|2021-12-17 02:06:20|1899.25|1879.25|1898.66|1878.66|1899.25|1879.25|1898.24|1878.24|16
1639706790000|2021-12-17 02:06:30|1898.65|1878.65|1897.66|1877.66|1898.65|1878.65|1897.66|1877.66|13
1639706800000|2021-12-17 02:06:40|1897.89|1877.89|1898.98|1878.98|1898.98|1878.98|1895.6|1875.6|36
1639706810000|2021-12-17 02:06:50|1898.93|1878.93|1898.32|1878.32|1898.93|1878.93|1897.39|1877.39|30
1639706820000|2021-12-17 02:07:00|1898.18|1878.18|1897.97|1877.97|1898.18|1878.18|1897.97|1877.97|24
1639706830000|2021-12-17 02:07:10|1898.23|1878.23|1898.15|1878.15|1898.23|1878.23|1897.82|1877.82|28
1639706840000|2021-12-17 02:07:20|1897.91|1877.91|1897.26|1877.26|1898.15|1878.15|1897.22|1877.22|18
1639706850000|2021-12-17 02:07:30|1897.42|1877.42|1897.66|1877.66|1897.66|1877.66|1897.35|1877.35|19
1639706860000|2021-12-17 02:07:40|1897.63|1877.63|1897.72|1877.72|1897.77|1877.77|1897.57|1877.57|18
1639706870000|2021-12-17 02:07:50|1897.66|1877.66|1897.39|1877.39|1897.66|1877.66|1897.05|1877.05|17
1639706880000|2021-12-17 02:08:00|1897.38|1877.38|1896.79|1876.79|1897.38|1877.38|1896.79|1876.79|10
1639706890000|2021-12-17 02:08:10|1896.75|1876.75|1896.48|1876.48|1896.79|1876.79|1896.4|1876.4|7
1639706900000|2021-12-17 02:08:20|1896.14|1876.14|1895.11|1875.11|1896.14|1876.14|1895.11|1875.11|14
1639706910000|2021-12-17 02:08:30|1894.91|1874.91|1895.14|1875.14|1895.37|1875.37|1894.91|1874.91|9
1639706920000|2021-12-17 02:08:40|1895.47|1875.47|1895.05|1875.05|1895.76|1875.76|1895.05|1875.05|26
1639706930000|2021-12-17 02:08:50|1895.13|1875.13|1896.54|1876.54|1896.77|1876.77|1895.13|1875.13|30
1639706940000|2021-12-17 02:09:00|1896.58|1876.58|1896.57|1876.57|1896.61|1876.61|1896.57|1876.57|13
1639706950000|2021-12-17 02:09:10|1896.64|1876.64|1897.55|1877.55|1897.64|1877.64|1896.6|1876.6|20
1639706960000|2021-12-17 02:09:20|1897.52|1877.52|1897.74|1877.74|1897.8|1877.8|1897.5|1877.5|14
1639706970000|2021-12-17 02:09:30|1897.8|1877.8|1897.8|1877.8|1898|1878|1897.74|1877.74|11
1639706980000|2021-12-17 02:09:40|1897.77|1877.77|1898.6|1878.6|1898.7|1878.7|1897.77|1877.77|16
1639706990000|2021-12-17 02:09:50|1898.59|1878.59|1897.68|1877.68|1898.6|1878.6|1897.68|1877.68|19
1639707000000|2021-12-17 02:10:00|1897.79|1877.79|1897.64|1877.64|1897.87|1877.87|1897.56|1877.56|20
1639707010000|2021-12-17 02:10:10|1897.59|1877.59|1896.69|1876.69|1897.61|1877.61|1896.69|1876.69|23
1639707020000|2021-12-17 02:10:20|1896.57|1876.57|1895.81|1875.81|1896.68|1876.68|1895.77|1875.77|27
1639707030000|2021-12-17 02:10:30|1895.9|1875.9|1896.57|1876.57|1896.57|1876.57|1895.86|1875.86|16
1639707040000|2021-12-17 02:10:40|1896.51|1876.51|1898.69|1878.69|1899.01|1879.01|1896.51|1876.51|23
1639707050000|2021-12-17 02:10:50|1898.68|1878.68|1897.54|1877.54|1898.68|1878.68|1897.52|1877.52|21
1639707060000|2021-12-17 02:11:00|1897.62|1877.62|1896.49|1876.49|1897.63|1877.63|1896.47|1876.47|29
1639707070000|2021-12-17 02:11:10|1896.84|1876.84|1897.2|1877.2|1897.31|1877.31|1896.58|1876.58|8
1639707080000|2021-12-17 02:11:20|1897.32|1877.32|1897.56|1877.56|1897.56|1877.56|1897.32|1877.32|3
1639707090000|2021-12-17 02:11:30|1897.57|1877.57|1898.7|1878.7|1899.18|1879.18|1897.5|1877.5|22
1639707100000|2021-12-17 02:11:40|1898.71|1878.71|1899.78|1879.78|1899.81|1879.81|1898.62|1878.62|18
1639707110000|2021-12-17 02:11:50|1899.8|1879.8|1899.59|1879.59|1899.8|1879.8|1899.54|1879.54|17
1639707120000|2021-12-17 02:12:00|1899.61|1879.61|1898.19|1878.19|1899.62|1879.62|1898.18|1878.18|18
1639707130000|2021-12-17 02:12:10|1898.16|1878.16|1899.76|1879.76|1899.77|1879.77|1898.16|1878.16|26
1639707140000|2021-12-17 02:12:20|1899.72|1879.72|1900.12|1880.12|1900.15|1880.15|1899.72|1879.72|11
1639707150000|2021-12-17 02:12:30|1900.1|1880.1|1899.2|1879.2|1900.1|1880.1|1898.94|1878.94|15
1639707160000|2021-12-17 02:12:40|1899.06|1879.06|1898.65|1878.65|1899.18|1879.18|1898.65|1878.65|26
1639707170000|2021-12-17 02:12:50|1898.53|1878.53|1898.05|1878.05|1898.61|1878.61|1897.92|1877.92|24
1639707180000|2021-12-17 02:13:00|1898.01|1878.01|1897.52|1877.52|1898.18|1878.18|1897.52|1877.52|26
1639707190000|2021-12-17 02:13:10|1897.65|1877.65|1897.79|1877.79|1897.82|1877.82|1897.65|1877.65|14
1639707200000|2021-12-17 02:13:20|1897.73|1877.73|1897.54|1877.54|1897.82|1877.82|1897.54|1877.54|9
1639707210000|2021-12-17 02:13:30|1897.34|1877.34|1898.3|1878.3|1898.7|1878.7|1897.25|1877.25|26
1639707220000|2021-12-17 02:13:40|1898.16|1878.16|1898.18|1878.18|1898.7|1878.7|1897.88|1877.88|24
1639707230000|2021-12-17 02:13:50|1898.16|1878.16|1896.74|1876.74|1898.26|1878.26|1896.74|1876.74|20
1639707240000|2021-12-17 02:14:00|1896.77|1876.77|1897.01|1877.01|1897.01|1877.01|1896.75|1876.75|7
1639707250000|2021-12-17 02:14:10|1897.34|1877.34|1897.34|1877.34|1897.34|1877.34|1897.34|1877.34|1
1639707260000|2021-12-17 02:14:20|1897.49|1877.49|1897.92|1877.92|1898.28|1878.28|1897.49|1877.49|22
1639707270000|2021-12-17 02:14:30|1897.83|1877.83|1898.23|1878.23|1898.35|1878.35|1897.83|1877.83|28
1639707280000|2021-12-17 02:14:40|1898.21|1878.21|1898.5|1878.5|1898.57|1878.57|1898.04|1878.04|23
1639707290000|2021-12-17 02:14:50|1898.45|1878.45|1897.98|1877.98|1898.45|1878.45|1897.93|1877.93|34
1639707300000|2021-12-17 02:15:00|1897.97|1877.97|1900.62|1880.62|1900.66|1880.66|1897.97|1877.97|27
1639707310000|2021-12-17 02:15:10|1900.6|1880.6|1900.99|1880.99|1900.99|1880.99|1900.46|1880.46|30
1639707320000|2021-12-17 02:15:20|1901.14|1881.14|1900.76|1880.76|1901.25|1881.25|1900.74|1880.74|31
1639707330000|2021-12-17 02:15:30|1900.63|1880.63|1900.5|1880.5|1900.66|1880.66|1900.5|1880.5|7
1639707340000|2021-12-17 02:15:40|1900.55|1880.55|1900.61|1880.61|1900.69|1880.69|1900.55|1880.55|18
1639707350000|2021-12-17 02:15:50|1900.64|1880.64|1900.8|1880.8|1900.84|1880.84|1900.55|1880.55|24
1639707360000|2021-12-17 02:16:00|1900.82|1880.82|1901.67|1881.67|1901.94|1881.94|1900.6|1880.6|16
1639707370000|2021-12-17 02:16:10|1901.61|1881.61|1900.3|1880.3|1901.7|1881.7|1900.13|1880.13|35
1639707380000|2021-12-17 02:16:20|1900.41|1880.41|1899.76|1879.76|1900.41|1880.41|1899.76|1879.76|31
1639707390000|2021-12-17 02:16:30|1899.77|1879.77|1900.08|1880.08|1900.08|1880.08|1899.76|1879.76|8
1639707400000|2021-12-17 02:16:40|1899.88|1879.88|1900.35|1880.35|1900.35|1880.35|1899.88|1879.88|18
1639707410000|2021-12-17 02:16:50|1900.55|1880.55|1901.32|1881.32|1901.32|1881.32|1900.55|1880.55|14
1639707420000|2021-12-17 02:17:00|1901.26|1881.26|1902.1|1882.1|1902.13|1882.13|1901.23|1881.23|15
1639707430000|2021-12-17 02:17:10|1902.13|1882.13|1902.59|1882.59|1902.59|1882.59|1902.11|1882.11|8
1639707440000|2021-12-17 02:17:20|1902.56|1882.56|1902.48|1882.48|1902.58|1882.58|1902.48|1882.48|5
1639707450000|2021-12-17 02:17:30|1902.55|1882.55|1902.06|1882.06|1903.5|1883.5|1902|1882|27
1639707460000|2021-12-17 02:17:40|1902.02|1882.02|1902.12|1882.12|1902.27|1882.27|1901.8|1881.8|27
1639707470000|2021-12-17 02:17:50|1902.13|1882.13|1901.61|1881.61|1902.18|1882.18|1901.26|1881.26|26
1639707480000|2021-12-17 02:18:00|1901.64|1881.64|1901.63|1881.63|1902.29|1882.29|1901.63|1881.63|23
1639707490000|2021-12-17 02:18:10|1901.62|1881.62|1900.71|1880.71|1901.62|1881.62|1900.49|1880.49|19
1639707500000|2021-12-17 02:18:20|1900.67|1880.67|1899.55|1879.55|1900.75|1880.75|1899.38|1879.38|15
1639707510000|2021-12-17 02:18:30|1899.57|1879.57|1897.25|1877.25|1899.57|1879.57|1897.23|1877.23|27
1639707520000|2021-12-17 02:18:40|1897.28|1877.28|1896.56|1876.56|1897.63|1877.63|1896.56|1876.56|25
1639707530000|2021-12-17 02:18:50|1896.58|1876.58|1897.42|1877.42|1897.65|1877.65|1896.58|1876.58|30
1639707540000|2021-12-17 02:19:00|1897.45|1877.45|1897.52|1877.52|1897.55|1877.55|1896.97|1876.97|30
1639707550000|2021-12-17 02:19:10|1897.47|1877.47|1897.77|1877.77|1897.78|1877.78|1897.4|1877.4|27
1639707560000|2021-12-17 02:19:20|1897.78|1877.78|1898.35|1878.35|1898.37|1878.37|1897.67|1877.67|16
1639707570000|2021-12-17 02:19:30|1898.24|1878.24|1898.45|1878.45|1898.45|1878.45|1898.24|1878.24|12
1639707580000|2021-12-17 02:19:40|1898.42|1878.42|1897.86|1877.86|1898.46|1878.46|1897.81|1877.81|27
1639707590000|2021-12-17 02:19:50|1897.88|1877.88|1898.4|1878.4|1898.48|1878.48|1897.84|1877.84|26
1639707600000|2021-12-17 02:20:00|1898.41|1878.41|1898.42|1878.42|1898.45|1878.45|1898.25|1878.25|25
1639707610000|2021-12-17 02:20:10|1898.39|1878.39|1897.63|1877.63|1898.39|1878.39|1897.54|1877.54|10
1639707620000|2021-12-17 02:20:20|1897.57|1877.57|1897.76|1877.76|1897.83|1877.83|1897.57|1877.57|9
1639707630000|2021-12-17 02:20:30|1897.9|1877.9|1898.03|1878.03|1898.15|1878.15|1897.9|1877.9|13
1639707640000|2021-12-17 02:20:40|1898.21|1878.21|1898.03|1878.03|1898.56|1878.56|1897.96|1877.96|20
1639707650000|2021-12-17 02:20:50|1898.07|1878.07|1898.12|1878.12|1898.34|1878.34|1897.93|1877.93|28
1639707660000|2021-12-17 02:21:00|1898.14|1878.14|1899.93|1879.93|1899.93|1879.93|1898.14|1878.14|28
1639707670000|2021-12-17 02:21:10|1899.95|1879.95|1899.39|1879.39|1900.34|1880.34|1899.16|1879.16|25
1639707680000|2021-12-17 02:21:20|1899.31|1879.31|1898.51|1878.51|1899.46|1879.46|1897.93|1877.93|30
1639707690000|2021-12-17 02:21:30|1898.22|1878.22|1898.16|1878.16|1898.28|1878.28|1897.95|1877.95|27
1639707700000|2021-12-17 02:21:40|1897.95|1877.95|1897.95|1877.95|1897.95|1877.95|1897.95|1877.95|1
1639707710000|2021-12-17 02:21:50|1897.61|1877.61|1897.46|1877.46|1897.61|1877.61|1897.33|1877.33|16
1639707720000|2021-12-17 02:22:00|1897.4|1877.4|1897.67|1877.67|1898.47|1878.47|1897.4|1877.4|27
1639707730000|2021-12-17 02:22:10|1897.66|1877.66|1897.45|1877.45|1897.66|1877.66|1897.44|1877.44|15
1639707740000|2021-12-17 02:22:20|1897.5|1877.5|1896.6|1876.6|1897.5|1877.5|1896.59|1876.59|14
1639707750000|2021-12-17 02:22:30|1896.59|1876.59|1896.84|1876.84|1896.84|1876.84|1896.59|1876.59|10
1639707760000|2021-12-17 02:22:40|1896.7|1876.7|1895.86|1875.86|1896.9|1876.9|1895.86|1875.86|19
1639707770000|2021-12-17 02:22:50|1895.88|1875.88|1895.09|1875.09|1895.94|1875.94|1894.9|1874.9|19
1639707780000|2021-12-17 02:23:00|1895.36|1875.36|1896.03|1876.03|1896.23|1876.23|1894.76|1874.76|18
1639707790000|2021-12-17 02:23:10|1896.04|1876.04|1896.62|1876.62|1896.85|1876.85|1896.04|1876.04|21
1639707800000|2021-12-17 02:23:20|1896.64|1876.64|1897.5|1877.5|1897.76|1877.76|1896.6|1876.6|26
1639707810000|2021-12-17 02:23:30|1897.58|1877.58|1898.44|1878.44|1898.62|1878.62|1897.58|1877.58|20
1639707820000|2021-12-17 02:23:40|1898.46|1878.46|1897.78|1877.78|1898.5|1878.5|1897.64|1877.64|29
1639707830000|2021-12-17 02:23:50|1897.79|1877.79|1898.54|1878.54|1898.58|1878.58|1897.75|1877.75|23
1639707840000|2021-12-17 02:24:00|1898.56|1878.56|1898.5|1878.5|1898.64|1878.64|1898.4|1878.4|20
1639707850000|2021-12-17 02:24:10|1898.52|1878.52|1899.52|1879.52|1899.65|1879.65|1898.5|1878.5|27
1639707860000|2021-12-17 02:24:20|1899.51|1879.51|1899.9|1879.9|1900|1880|1899.46|1879.46|14
1639707870000|2021-12-17 02:24:30|1900.06|1880.06|1899.34|1879.34|1900.06|1880.06|1899.34|1879.34|13
1639707880000|2021-12-17 02:24:40|1899.35|1879.35|1899.37|1879.37|1899.45|1879.45|1899.34|1879.34|22
1639707890000|2021-12-17 02:24:50|1899.4|1879.4|1900.87|1880.87|1900.87|1880.87|1898.74|1878.74|29
1639707900000|2021-12-17 02:25:00|1900.96|1880.96|1900.76|1880.76|1901.35|1881.35|1900.59|1880.59|24
1639707910000|2021-12-17 02:25:10|1900.77|1880.77|1900.5|1880.5|1900.77|1880.77|1900.45|1880.45|20
1639707920000|2021-12-17 02:25:20|1900.54|1880.54|1901.65|1881.65|1901.77|1881.77|1900.54|1880.54|17
1639707930000|2021-12-17 02:25:30|1901.61|1881.61|1901.52|1881.52|1901.65|1881.65|1901.44|1881.44|18
1639707940000|2021-12-17 02:25:40|1901.51|1881.51|1900.61|1880.61|1901.53|1881.53|1900.61|1880.61|29
1639707950000|2021-12-17 02:25:50|1900.58|1880.58|1902.34|1882.34|1902.34|1882.34|1900.58|1880.58|23
1639707960000|2021-12-17 02:26:00|1902.33|1882.33|1902.54|1882.54|1902.54|1882.54|1902.3|1882.3|21
1639707970000|2021-12-17 02:26:10|1902.57|1882.57|1902.42|1882.42|1902.57|1882.57|1902.28|1882.28|14
1639707980000|2021-12-17 02:26:20|1902.3|1882.3|1901.5|1881.5|1902.6|1882.6|1901.49|1881.49|18
1639707990000|2021-12-17 02:26:30|1901.51|1881.51|1900.9|1880.9|1901.51|1881.51|1900.76|1880.76|30
1639708000000|2021-12-17 02:26:40|1900.94|1880.94|1900.63|1880.63|1900.97|1880.97|1900.62|1880.62|10
1639708010000|2021-12-17 02:26:50|1900.42|1880.42|1900.32|1880.32|1900.44|1880.44|1899.83|1879.83|20
1639708020000|2021-12-17 02:27:00|1900.33|1880.33|1901.2|1881.2|1901.2|1881.2|1900.33|1880.33|14
1639708030000|2021-12-17 02:27:10|1901.24|1881.24|1901.38|1881.38|1901.45|1881.45|1901.23|1881.23|10
1639708040000|2021-12-17 02:27:20|1901.39|1881.39|1901.58|1881.58|1901.58|1881.58|1901.31|1881.31|15
1639708050000|2021-12-17 02:27:30|1901.62|1881.62|1901.6|1881.6|1901.62|1881.62|1901.6|1881.6|2
1639708060000|2021-12-17 02:27:40|1901.58|1881.58|1902.22|1882.22|1902.22|1882.22|1901.34|1881.34|10
1639708070000|2021-12-17 02:27:50|1902.31|1882.31|1902.35|1882.35|1902.56|1882.56|1902.29|1882.29|6
1639708080000|2021-12-17 02:28:00|1902.1|1882.1|1901.76|1881.76|1902.1|1882.1|1901.76|1881.76|3
1639708100000|2021-12-17 02:28:20|1901.63|1881.63|1902.16|1882.16|1902.16|1882.16|1901.61|1881.61|3
1639708110000|2021-12-17 02:28:30|1902.48|1882.48|1902.48|1882.48|1902.48|1882.48|1902.48|1882.48|1
1639708120000|2021-12-17 02:28:40|1902.55|1882.55|1903.35|1883.35|1903.4|1883.4|1902.54|1882.54|11
1639708130000|2021-12-17 02:28:50|1903.34|1883.34|1902.87|1882.87|1903.34|1883.34|1902.87|1882.87|9
1639708140000|2021-12-17 02:29:00|1902.68|1882.68|1903.25|1883.25|1903.32|1883.32|1902.68|1882.68|19
1639708150000|2021-12-17 02:29:10|1903.28|1883.28|1903.27|1883.27|1903.32|1883.32|1903.18|1883.18|17
1639708160000|2021-12-17 02:29:20|1903.18|1883.18|1900.66|1880.66|1903.18|1883.18|1900.66|1880.66|7
1639708170000|2021-12-17 02:29:30|1900.78|1880.78|1900.66|1880.66|1900.78|1880.78|1900.66|1880.66|3
1639708180000|2021-12-17 02:29:40|1900.88|1880.88|1901.5|1881.5|1901.5|1881.5|1900.85|1880.85|3
1639708200000|2021-12-17 02:30:00|1901.59|1881.59|1902.44|1882.44|1902.44|1882.44|1901.59|1881.59|19
1639708210000|2021-12-17 02:30:10|1902.42|1882.42|1903.29|1883.29|1903.33|1883.33|1902.42|1882.42|26
1639708220000|2021-12-17 02:30:20|1903.2|1883.2|1903.5|1883.5|1903.5|1883.5|1903.06|1883.06|10
1639708230000|2021-12-17 02:30:30|1903.47|1883.47|1903.05|1883.05|1903.5|1883.5|1902.91|1882.91|25
1639708240000|2021-12-17 02:30:40|1902.9|1882.9|1903.97|1883.97|1903.97|1883.97|1902.9|1882.9|19
1639708250000|2021-12-17 02:30:50|1903.74|1883.74|1904.47|1884.47|1904.51|1884.51|1903.74|1883.74|21
1639708260000|2021-12-17 02:31:00|1904.48|1884.48|1904.57|1884.57|1904.81|1884.81|1904.34|1884.34|25
1639708270000|2021-12-17 02:31:10|1904.55|1884.55|1904.59|1884.59|1904.61|1884.61|1904.48|1884.48|10
1639708280000|2021-12-17 02:31:20|1904.86|1884.86|1904.63|1884.63|1904.88|1884.88|1904.63|1884.63|4
1639708290000|2021-12-17 02:31:30|1904.45|1884.45|1903.36|1883.36|1904.45|1884.45|1903.35|1883.35|7
1639708300000|2021-12-17 02:31:40|1903.12|1883.12|1903.85|1883.85|1903.85|1883.85|1903.11|1883.11|25
1639708310000|2021-12-17 02:31:50|1903.82|1883.82|1902.45|1882.45|1903.82|1883.82|1902.45|1882.45|25
1639708320000|2021-12-17 02:32:00|1902.46|1882.46|1902.51|1882.51|1902.54|1882.54|1902.34|1882.34|18
1639708330000|2021-12-17 02:32:10|1902.4|1882.4|1901.65|1881.65|1902.4|1882.4|1901.59|1881.59|12
1639708340000|2021-12-17 02:32:20|1901.59|1881.59|1901.57|1881.57|1901.59|1881.59|1901.44|1881.44|5
1639708350000|2021-12-17 02:32:30|1901.48|1881.48|1901.44|1881.44|1901.54|1881.54|1901.44|1881.44|12
1639708360000|2021-12-17 02:32:40|1901.43|1881.43|1901.49|1881.49|1901.55|1881.55|1901.43|1881.43|4
1639708370000|2021-12-17 02:32:50|1901.51|1881.51|1901.51|1881.51|1901.53|1881.53|1901.41|1881.41|17
1639708380000|2021-12-17 02:33:00|1901.53|1881.53|1901.26|1881.26|1901.53|1881.53|1900.49|1880.49|30
1639708390000|2021-12-17 02:33:10|1901.27|1881.27|1900.49|1880.49|1901.28|1881.28|1900.44|1880.44|15
1639708400000|2021-12-17 02:33:20|1900.44|1880.44|1900.45|1880.45|1900.55|1880.55|1899.72|1879.72|26
1639708410000|2021-12-17 02:33:30|1900.46|1880.46|1900.76|1880.76|1900.76|1880.76|1900.34|1880.34|22
1639708420000|2021-12-17 02:33:40|1900.7|1880.7|1900.51|1880.51|1900.7|1880.7|1900.43|1880.43|18
1639708430000|2021-12-17 02:33:50|1900.52|1880.52|1900.34|1880.34|1900.53|1880.53|1900.34|1880.34|17
1639708440000|2021-12-17 02:34:00|1900.33|1880.33|1901.27|1881.27|1901.29|1881.29|1900.28|1880.28|18
1639708450000|2021-12-17 02:34:10|1901.25|1881.25|1901.34|1881.34|1901.36|1881.36|1900.81|1880.81|22
1639708460000|2021-12-17 02:34:20|1901.3|1881.3|1901.44|1881.44|1901.46|1881.46|1901.27|1881.27|24
1639708470000|2021-12-17 02:34:30|1901.45|1881.45|1900.01|1880.01|1901.45|1881.45|1900.01|1880.01|21
1639708480000|2021-12-17 02:34:40|1899.91|1879.91|1897.82|1877.82|1899.91|1879.91|1897.38|1877.38|19
1639708490000|2021-12-17 02:34:50|1897.85|1877.85|1898.14|1878.14|1898.55|1878.55|1897.69|1877.69|25
1639708500000|2021-12-17 02:35:00|1898.4|1878.4|1898.58|1878.58|1898.58|1878.58|1898.18|1878.18|15
1639708510000|2021-12-17 02:35:10|1898.5|1878.5|1896.09|1876.09|1899.44|1879.44|1896.09|1876.09|33
1639708520000|2021-12-17 02:35:20|1895.98|1875.98|1896.4|1876.4|1896.6|1876.6|1895.23|1875.23|27
1639708530000|2021-12-17 02:35:30|1896.5|1876.5|1898.29|1878.29|1898.29|1878.29|1896.5|1876.5|22
1639708540000|2021-12-17 02:35:40|1898.36|1878.36|1896.75|1876.75|1898.51|1878.51|1896.75|1876.75|22
1639708550000|2021-12-17 02:35:50|1896.76|1876.76|1896.5|1876.5|1896.88|1876.88|1895.98|1875.98|32
1639708560000|2021-12-17 02:36:00|1896.49|1876.49|1900.3|1880.3|1900.89|1880.89|1896.49|1876.49|20
1639708570000|2021-12-17 02:36:10|1900.38|1880.38|1898.71|1878.71|1900.38|1880.38|1898.71|1878.71|17
1639708580000|2021-12-17 02:36:20|1898.69|1878.69|1899.65|1879.65|1899.65|1879.65|1898.28|1878.28|18
1639708590000|2021-12-17 02:36:30|1899.77|1879.77|1899.46|1879.46|1899.77|1879.77|1899.46|1879.46|4
1639708600000|2021-12-17 02:36:40|1899.52|1879.52|1899.5|1879.5|1899.56|1879.56|1899.46|1879.46|5
1639708610000|2021-12-17 02:36:50|1899.85|1879.85|1901.26|1881.26|1902.19|1882.19|1899.85|1879.85|23
1639708620000|2021-12-17 02:37:00|1901.22|1881.22|1900.49|1880.49|1901.22|1881.22|1899.96|1879.96|15
1639708630000|2021-12-17 02:37:10|1900.47|1880.47|1900.5|1880.5|1900.58|1880.58|1900.47|1880.47|6
1639708640000|2021-12-17 02:37:20|1900.55|1880.55|1902.03|1882.03|1902.03|1882.03|1900.55|1880.55|18
1639708650000|2021-12-17 02:37:30|1902.05|1882.05|1904.31|1884.31|1904.68|1884.68|1901.99|1881.99|25
1639708660000|2021-12-17 02:37:40|1904.3|1884.3|1904.18|1884.18|1904.41|1884.41|1904.18|1884.18|23
1639708670000|2021-12-17 02:37:50|1904.15|1884.15|1904.47|1884.47|1904.49|1884.49|1904.15|1884.15|9
1639708680000|2021-12-17 02:38:00|1904.45|1884.45|1904.54|1884.54|1904.78|1884.78|1904.25|1884.25|13
1639708690000|2021-12-17 02:38:10|1904.55|1884.55|1904.7|1884.7|1904.99|1884.99|1904.52|1884.52|21
1639708700000|2021-12-17 02:38:20|1904.72|1884.72|1904.54|1884.54|1904.83|1884.83|1904.54|1884.54|20
1639708710000|2021-12-17 02:38:30|1904.55|1884.55|1904.29|1884.29|1904.57|1884.57|1904.08|1884.08|13
1639708720000|2021-12-17 02:38:40|1904.38|1884.38|1904.38|1884.38|1904.38|1884.38|1904.38|1884.38|1
1639708730000|2021-12-17 02:38:50|1904.42|1884.42|1904.42|1884.42|1904.45|1884.45|1904.42|1884.42|6
1639708740000|2021-12-17 02:39:00|1904.57|1884.57|1904.56|1884.56|1904.6|1884.6|1904.56|1884.56|4
1639708750000|2021-12-17 02:39:10|1904.59|1884.59|1905.55|1885.55|1905.55|1885.55|1904.56|1884.56|12
1639708760000|2021-12-17 02:39:20|1906.15|1886.15|1904.56|1884.56|1906.15|1886.15|1904.51|1884.51|11
1639708770000|2021-12-17 02:39:30|1904.57|1884.57|1904.47|1884.47|1904.66|1884.66|1904.43|1884.43|18
1639708780000|2021-12-17 02:39:40|1904.48|1884.48|1904.42|1884.42|1904.51|1884.51|1904.14|1884.14|12
1639708790000|2021-12-17 02:39:50|1904.41|1884.41|1904.86|1884.86|1904.86|1884.86|1904.41|1884.41|8
1639708800000|2021-12-17 02:40:00|1905.29|1885.29|1905.36|1885.36|1905.36|1885.36|1905.28|1885.28|5
1639708810000|2021-12-17 02:40:10|1905.28|1885.28|1905.28|1885.28|1905.28|1885.28|1905.28|1885.28|1
1639708820000|2021-12-17 02:40:20|1906.09|1886.09|1906.41|1886.41|1906.41|1886.41|1906.09|1886.09|3
1639708830000|2021-12-17 02:40:30|1905.9|1885.9|1906.04|1886.04|1906.04|1886.04|1905.46|1885.46|10
1639708840000|2021-12-17 02:40:40|1906.08|1886.08|1906.5|1886.5|1906.52|1886.52|1905.54|1885.54|13
1639708850000|2021-12-17 02:40:50|1906.66|1886.66|1907.97|1887.97|1907.97|1887.97|1906.66|1886.66|17
1639708860000|2021-12-17 02:41:00|1908.19|1888.19|1908.22|1888.22|1908.57|1888.57|1908.19|1888.19|13
1639708870000|2021-12-17 02:41:10|1908.25|1888.25|1908.49|1888.49|1908.49|1888.49|1908.05|1888.05|18
1639708880000|2021-12-17 02:41:20|1908.51|1888.51|1908.72|1888.72|1908.97|1888.97|1908.51|1888.51|18
1639708890000|2021-12-17 02:41:30|1908.93|1888.93|1908.94|1888.94|1908.97|1888.97|1908.93|1888.93|7
1639708900000|2021-12-17 02:41:40|1908.99|1888.99|1909.27|1889.27|1909.27|1889.27|1908.99|1888.99|2
1639708910000|2021-12-17 02:41:50|1909.52|1889.52|1909.5|1889.5|1910.45|1890.45|1909.44|1889.44|16
1639708920000|2021-12-17 02:42:00|1909.47|1889.47|1906.71|1886.71|1909.47|1889.47|1906.7|1886.7|22
1639708930000|2021-12-17 02:42:10|1906.65|1886.65|1905.75|1885.75|1907.33|1887.33|1905.75|1885.75|25
1639708940000|2021-12-17 02:42:20|1905.5|1885.5|1905.09|1885.09|1905.5|1885.5|1905.07|1885.07|14
1639708950000|2021-12-17 02:42:30|1905.08|1885.08|1905.71|1885.71|1905.75|1885.75|1905|1885|27
1639708960000|2021-12-17 02:42:40|1905.7|1885.7|1905.24|1885.24|1905.72|1885.72|1905.18|1885.18|8
1639708970000|2021-12-17 02:42:50|1905.2|1885.2|1904.06|1884.06|1905.2|1885.2|1904.06|1884.06|12
1639708980000|2021-12-17 02:43:00|1903.81|1883.81|1903.52|1883.52|1904.13|1884.13|1903.52|1883.52|5
1639708990000|2021-12-17 02:43:10|1903.55|1883.55|1901.56|1881.56|1903.55|1883.55|1901.56|1881.56|16
1639709000000|2021-12-17 02:43:20|1901.55|1881.55|1900.6|1880.6|1901.56|1881.56|1900.43|1880.43|25
1639709010000|2021-12-17 02:43:30|1900.56|1880.56|1901.57|1881.57|1901.57|1881.57|1900.53|1880.53|18
1639709020000|2021-12-17 02:43:40|1901.54|1881.54|1903.5|1883.5|1903.5|1883.5|1901.5|1881.5|17
1639709030000|2021-12-17 02:43:50|1903.55|1883.55|1903.59|1883.59|1904|1884|1903.5|1883.5|15
1639709040000|2021-12-17 02:44:00|1903.54|1883.54|1902.72|1882.72|1903.74|1883.74|1902.72|1882.72|23
1639709050000|2021-12-17 02:44:10|1902.6|1882.6|1902.5|1882.5|1902.71|1882.71|1902.43|1882.43|17
1639709060000|2021-12-17 02:44:20|1902.52|1882.52|1902.59|1882.59|1902.59|1882.59|1901.55|1881.55|25
1639709070000|2021-12-17 02:44:30|1902.57|1882.57|1904.71|1884.71|1904.72|1884.72|1902.56|1882.56|27
1639709080000|2021-12-17 02:44:40|1904.69|1884.69|1904.73|1884.73|1905.4|1885.4|1904.58|1884.58|24
1639709090000|2021-12-17 02:44:50|1904.74|1884.74|1904.62|1884.62|1904.75|1884.75|1904.47|1884.47|19
1639709100000|2021-12-17 02:45:00|1904.6|1884.6|1904.79|1884.79|1904.86|1884.86|1903.76|1883.76|31
1639709110000|2021-12-17 02:45:10|1904.78|1884.78|1906.46|1886.46|1906.51|1886.51|1904.78|1884.78|18
1639709120000|2021-12-17 02:45:20|1906.48|1886.48|1906.58|1886.58|1906.58|1886.58|1906.15|1886.15|16
1639709130000|2021-12-17 02:45:30|1906.6|1886.6|1906.5|1886.5|1906.63|1886.63|1906.5|1886.5|8
1639709140000|2021-12-17 02:45:40|1906.49|1886.49|1906.72|1886.72|1906.73|1886.73|1906.49|1886.49|7
1639709150000|2021-12-17 02:45:50|1906.73|1886.73|1905.31|1885.31|1906.73|1886.73|1905.26|1885.26|30
1639709160000|2021-12-17 02:46:00|1905.4|1885.4|1905.05|1885.05|1905.5|1885.5|1904.89|1884.89|22
1639709170000|2021-12-17 02:46:10|1905.03|1885.03|1904.77|1884.77|1905.27|1885.27|1904.65|1884.65|20
1639709180000|2021-12-17 02:46:20|1904.75|1884.75|1904.57|1884.57|1904.8|1884.8|1904.57|1884.57|24
1639709190000|2021-12-17 02:46:30|1904.49|1884.49|1904.65|1884.65|1904.84|1884.84|1904.49|1884.49|18
1639709200000|2021-12-17 02:46:40|1904.72|1884.72|1905.5|1885.5|1905.5|1885.5|1904.65|1884.65|20
1639709210000|2021-12-17 02:46:50|1905.44|1885.44|1905.64|1885.64|1905.67|1885.67|1905.44|1885.44|20
1639709220000|2021-12-17 02:47:00|1906.14|1886.14|1906.26|1886.26|1906.48|1886.48|1905.68|1885.68|30
1639709230000|2021-12-17 02:47:10|1906.35|1886.35|1905.63|1885.63|1906.46|1886.46|1905.56|1885.56|19
1639709240000|2021-12-17 02:47:20|1905.62|1885.62|1905.57|1885.57|1905.93|1885.93|1905.57|1885.57|21
1639709250000|2021-12-17 02:47:30|1905.72|1885.72|1905.83|1885.83|1906.16|1886.16|1905.65|1885.65|24
1639709260000|2021-12-17 02:47:40|1905.91|1885.91|1905.83|1885.83|1905.96|1885.96|1905.72|1885.72|17
1639709270000|2021-12-17 02:47:50|1905.8|1885.8|1905.71|1885.71|1905.96|1885.96|1905.66|1885.66|14
1639709280000|2021-12-17 02:48:00|1905.63|1885.63|1906.28|1886.28|1906.28|1886.28|1905.63|1885.63|6
1639709290000|2021-12-17 02:48:10|1906.46|1886.46|1905.53|1885.53|1906.53|1886.53|1905.5|1885.5|29
1639709300000|2021-12-17 02:48:20|1905.54|1885.54|1905.33|1885.33|1905.54|1885.54|1904.66|1884.66|12
1639709310000|2021-12-17 02:48:30|1905.36|1885.36|1906.26|1886.26|1906.26|1886.26|1905.36|1885.36|17
1639709320000|2021-12-17 02:48:40|1906.31|1886.31|1906.48|1886.48|1906.58|1886.58|1906.28|1886.28|16
1639709330000|2021-12-17 02:48:50|1906.52|1886.52|1906.46|1886.46|1906.54|1886.54|1906.43|1886.43|20
1639709340000|2021-12-17 02:49:00|1906.42|1886.42|1906.53|1886.53|1906.53|1886.53|1906.42|1886.42|17
1639709350000|2021-12-17 02:49:10|1906.55|1886.55|1906.48|1886.48|1906.57|1886.57|1906.48|1886.48|8
1639709360000|2021-12-17 02:49:20|1906.53|1886.53|1906.53|1886.53|1906.53|1886.53|1906.53|1886.53|1
1639709370000|2021-12-17 02:49:30|1906.56|1886.56|1906.53|1886.53|1906.61|1886.61|1906.44|1886.44|14
1639709380000|2021-12-17 02:49:40|1906.54|1886.54|1905.54|1885.54|1906.54|1886.54|1905.37|1885.37|18
1639709390000|2021-12-17 02:49:50|1905.55|1885.55|1905.52|1885.52|1905.57|1885.57|1905.48|1885.48|23
1639709400000|2021-12-17 02:50:00|1905.53|1885.53|1905.8|1885.8|1905.8|1885.8|1905.45|1885.45|24
1639709410000|2021-12-17 02:50:10|1905.83|1885.83|1907.46|1887.46|1907.46|1887.46|1905.83|1885.83|5
1639709420000|2021-12-17 02:50:20|1907.44|1887.44|1907.48|1887.48|1907.69|1887.69|1907.44|1887.44|21
1639709430000|2021-12-17 02:50:30|1907.5|1887.5|1907.55|1887.55|1907.58|1887.58|1907.46|1887.46|11
1639709440000|2021-12-17 02:50:40|1907.58|1887.58|1907.67|1887.67|1907.8|1887.8|1907.5|1887.5|18
1639709450000|2021-12-17 02:50:50|1907.65|1887.65|1908.55|1888.55|1908.55|1888.55|1907.58|1887.58|20
1639709460000|2021-12-17 02:51:00|1908.56|1888.56|1909.4|1889.4|1909.4|1889.4|1908.48|1888.48|19
1639709470000|2021-12-17 02:51:10|1909.38|1889.38|1909.77|1889.77|1909.77|1889.77|1909.32|1889.32|15
1639709480000|2021-12-17 02:51:20|1909.73|1889.73|1911.03|1891.03|1911.03|1891.03|1909.73|1889.73|7
1639709490000|2021-12-17 02:51:30|1910.78|1890.78|1909.8|1889.8|1910.89|1890.89|1909.48|1889.48|35
1639709500000|2021-12-17 02:51:40|1909.77|1889.77|1909.68|1889.68|1909.87|1889.87|1909.45|1889.45|31
1639709510000|2021-12-17 02:51:50|1909.66|1889.66|1909.6|1889.6|1909.66|1889.66|1909.57|1889.57|9
1639709520000|2021-12-17 02:52:00|1909.57|1889.57|1908.95|1888.95|1909.6|1889.6|1908.94|1888.94|27
1639709530000|2021-12-17 02:52:10|1908.96|1888.96|1909.04|1889.04|1909.08|1889.08|1908.96|1888.96|14
1639709540000|2021-12-17 02:52:20|1909.39|1889.39|1909|1889|1909.4|1889.4|1908.89|1888.89|19
1639709550000|2021-12-17 02:52:30|1908.9|1888.9|1909.52|1889.52|1909.54|1889.54|1908.9|1888.9|8
1639709560000|2021-12-17 02:52:40|1909.54|1889.54|1909.53|1889.53|1909.54|1889.54|1909.53|1889.53|2
1639709580000|2021-12-17 02:53:00|1909.42|1889.42|1909.42|1889.42|1909.42|1889.42|1909.42|1889.42|1
1639709600000|2021-12-17 02:53:20|1909.4|1889.4|1909.35|1889.35|1909.4|1889.4|1909.35|1889.35|2
1639709610000|2021-12-17 02:53:30|1909.29|1889.29|1909.29|1889.29|1909.29|1889.29|1909.29|1889.29|1
1639709620000|2021-12-17 02:53:40|1910.05|1890.05|1910.05|1890.05|1910.05|1890.05|1909.62|1889.62|4
1639709630000|2021-12-17 02:53:50|1909.75|1889.75|1909.83|1889.83|1909.83|1889.83|1909.58|1889.58|3
1639709650000|2021-12-17 02:54:10|1910.43|1890.43|1909.74|1889.74|1910.52|1890.52|1909.74|1889.74|13
1639709660000|2021-12-17 02:54:20|1909.46|1889.46|1910.44|1890.44|1910.44|1890.44|1909.46|1889.46|6
1639709670000|2021-12-17 02:54:30|1910.88|1890.88|1909.68|1889.68|1910.93|1890.93|1909.68|1889.68|3
1639709680000|2021-12-17 02:54:40|1909.53|1889.53|1909.05|1889.05|1909.53|1889.53|1909.05|1889.05|5
1639709690000|2021-12-17 02:54:50|1909.03|1889.03|1909.88|1889.88|1910.11|1890.11|1909.03|1889.03|13
1639709700000|2021-12-17 02:55:00|1909.87|1889.87|1910.27|1890.27|1910.3|1890.3|1909.42|1889.42|15
1639709710000|2021-12-17 02:55:10|1910.42|1890.42|1910.03|1890.03|1910.54|1890.54|1910.02|1890.02|27
1639709720000|2021-12-17 02:55:20|1910.49|1890.49|1910.19|1890.19|1910.49|1890.49|1910.14|1890.14|18
1639709730000|2021-12-17 02:55:30|1910.21|1890.21|1909.72|1889.72|1910.22|1890.22|1909.72|1889.72|8
1639709740000|2021-12-17 02:55:40|1909.68|1889.68|1909.25|1889.25|1909.83|1889.83|1909.25|1889.25|8
1639709750000|2021-12-17 02:55:50|1909.26|1889.26|1908.93|1888.93|1909.37|1889.37|1908.83|1888.83|18
1639709760000|2021-12-17 02:56:00|1908.89|1888.89|1909.44|1889.44|1909.44|1889.44|1908.86|1888.86|19
1639709770000|2021-12-17 02:56:10|1909.43|1889.43|1909.43|1889.43|1909.44|1889.44|1909.4|1889.4|7
1639709780000|2021-12-17 02:56:20|1909.44|1889.44|1908.04|1888.04|1909.47|1889.47|1908.04|1888.04|9
1639709790000|2021-12-17 02:56:30|1908.56|1888.56|1908.56|1888.56|1908.56|1888.56|1908.56|1888.56|1
1639709800000|2021-12-17 02:56:40|1908.5|1888.5|1909.56|1889.56|1909.62|1889.62|1908.5|1888.5|26
1639709810000|2021-12-17 02:56:50|1909.62|1889.62|1910.54|1890.54|1910.77|1890.77|1909.62|1889.62|7
1639709820000|2021-12-17 02:57:00|1910.77|1890.77|1910.85|1890.85|1910.85|1890.85|1910.77|1890.77|2
1639709830000|2021-12-17 02:57:10|1910.62|1890.62|1910.56|1890.56|1910.62|1890.62|1910.56|1890.56|2
1639709840000|2021-12-17 02:57:20|1910.51|1890.51|1910.51|1890.51|1910.51|1890.51|1910.51|1890.51|1
1639709850000|2021-12-17 02:57:30|1910.58|1890.58|1910.54|1890.54|1910.58|1890.58|1910.54|1890.54|2
1639709860000|2021-12-17 02:57:40|1910.43|1890.43|1909.65|1889.65|1910.54|1890.54|1909.48|1889.48|21
1639709870000|2021-12-17 02:57:50|1909.56|1889.56|1909.65|1889.65|1910.01|1890.01|1909.56|1889.56|20
1639709880000|2021-12-17 02:58:00|1909.69|1889.69|1909.62|1889.62|1909.74|1889.74|1909.56|1889.56|16
1639709890000|2021-12-17 02:58:10|1909.63|1889.63|1910.5|1890.5|1910.53|1890.53|1909.56|1889.56|17
1639709900000|2021-12-17 02:58:20|1910.37|1890.37|1909.53|1889.53|1910.5|1890.5|1909.53|1889.53|16
1639709910000|2021-12-17 02:58:30|1909.59|1889.59|1909.59|1889.59|1909.59|1889.59|1909.59|1889.59|1
1639709920000|2021-12-17 02:58:40|1909.5|1889.5|1909.5|1889.5|1909.5|1889.5|1909.5|1889.5|1
1639709930000|2021-12-17 02:58:50|1909.53|1889.53|1909.82|1889.82|1909.82|1889.82|1909.5|1889.5|3
1639709940000|2021-12-17 02:59:00|1909.85|1889.85|1910.41|1890.41|1910.41|1890.41|1909.85|1889.85|6
1639709950000|2021-12-17 02:59:10|1910.59|1890.59|1910.81|1890.81|1910.81|1890.81|1910.54|1890.54|3
1639709960000|2021-12-17 02:59:20|1910.91|1890.91|1910.91|1890.91|1910.91|1890.91|1910.91|1890.91|1
1639709970000|2021-12-17 02:59:30|1911.19|1891.19|1911.49|1891.49|1911.66|1891.66|1911.19|1891.19|29
1639709980000|2021-12-17 02:59:40|1911.5|1891.5|1912.04|1892.04|1912.21|1892.21|1911.49|1891.49|16
1639709990000|2021-12-17 02:59:50|1912.09|1892.09|1912.35|1892.35|1912.5|1892.5|1911.62|1891.62|19
1639710000000|2021-12-17 03:00:00|1912.5|1892.5|1911.56|1891.56|1912.5|1892.5|1911.53|1891.53|21
1639710010000|2021-12-17 03:00:10|1911.59|1891.59|1911.52|1891.52|1911.64|1891.64|1911.49|1891.49|28
1639710020000|2021-12-17 03:00:20|1911.51|1891.51|1910.61|1890.61|1911.51|1891.51|1910.61|1890.61|10
1639710030000|2021-12-17 03:00:30|1910.62|1890.62|1910.64|1890.64|1910.65|1890.65|1910.47|1890.47|16
1639710040000|2021-12-17 03:00:40|1911.04|1891.04|1911.99|1891.99|1911.99|1891.99|1911.04|1891.04|3
1639710050000|2021-12-17 03:00:50|1912.1|1892.1|1911.98|1891.98|1913.29|1893.29|1911.94|1891.94|18
1639710060000|2021-12-17 03:01:00|1911.88|1891.88|1911.87|1891.87|1911.89|1891.89|1911.63|1891.63|18
1639710070000|2021-12-17 03:01:10|1912.18|1892.18|1912.01|1892.01|1912.23|1892.23|1911.95|1891.95|22
1639710080000|2021-12-17 03:01:20|1912|1892|1910.85|1890.85|1912.11|1892.11|1910.82|1890.82|28
1639710090000|2021-12-17 03:01:30|1910.88|1890.88|1910.67|1890.67|1910.88|1890.88|1910.67|1890.67|21
1639710100000|2021-12-17 03:01:40|1910.73|1890.73|1911.84|1891.84|1911.84|1891.84|1910.73|1890.73|19
1639710110000|2021-12-17 03:01:50|1911.79|1891.79|1910.6|1890.6|1911.84|1891.84|1910.6|1890.6|21
1639710120000|2021-12-17 03:02:00|1910.66|1890.66|1910.13|1890.13|1910.68|1890.68|1910.13|1890.13|21
1639710130000|2021-12-17 03:02:10|1910.14|1890.14|1910|1890|1910.44|1890.44|1909.92|1889.92|19
1639710140000|2021-12-17 03:02:20|1909.98|1889.98|1909.97|1889.97|1910.04|1890.04|1909.73|1889.73|19
1639710150000|2021-12-17 03:02:30|1909.95|1889.95|1908.8|1888.8|1910.01|1890.01|1908.8|1888.8|22
1639710160000|2021-12-17 03:02:40|1908.82|1888.82|1909.26|1889.26|1909.29|1889.29|1908.51|1888.51|23
1639710170000|2021-12-17 03:02:50|1909.25|1889.25|1909.18|1889.18|1909.25|1889.25|1908.67|1888.67|29
1639710180000|2021-12-17 03:03:00|1909.13|1889.13|1909.74|1889.74|1909.92|1889.92|1908.55|1888.55|33
1639710190000|2021-12-17 03:03:10|1909.73|1889.73|1909.69|1889.69|1909.94|1889.94|1909.59|1889.59|12
1639710200000|2021-12-17 03:03:20|1909.68|1889.68|1909.42|1889.42|1909.81|1889.81|1909.42|1889.42|10
1639710210000|2021-12-17 03:03:30|1909.47|1889.47|1909.6|1889.6|1909.66|1889.66|1909.29|1889.29|9
1639710230000|2021-12-17 03:03:50|1909.05|1889.05|1907.8|1887.8|1909.53|1889.53|1907.8|1887.8|11
1639710240000|2021-12-17 03:04:00|1908.09|1888.09|1908.17|1888.17|1908.45|1888.45|1908.09|1888.09|30
1639710250000|2021-12-17 03:04:10|1907.88|1887.88|1908.29|1888.29|1908.29|1888.29|1907.88|1887.88|31
1639710260000|2021-12-17 03:04:20|1908.25|1888.25|1908.24|1888.24|1908.33|1888.33|1908.2|1888.2|24
1639710270000|2021-12-17 03:04:30|1908.23|1888.23|1908.31|1888.31|1908.31|1888.31|1908.23|1888.23|6
1639710280000|2021-12-17 03:04:40|1908.29|1888.29|1908.47|1888.47|1908.47|1888.47|1908.04|1888.04|30
1639710290000|2021-12-17 03:04:50|1908.63|1888.63|1908.73|1888.73|1908.76|1888.76|1908.59|1888.59|8
1639710300000|2021-12-17 03:05:00|1908.65|1888.65|1908.6|1888.6|1908.73|1888.73|1908.52|1888.52|26
1639710310000|2021-12-17 03:05:10|1908.7|1888.7|1908.57|1888.57|1908.79|1888.79|1908.53|1888.53|29
1639710320000|2021-12-17 03:05:20|1908.58|1888.58|1908.63|1888.63|1908.73|1888.73|1908.49|1888.49|16
1639710330000|2021-12-17 03:05:30|1908.54|1888.54|1908.67|1888.67|1908.67|1888.67|1907.73|1887.73|26
1639710340000|2021-12-17 03:05:40|1908.7|1888.7|1909.48|1889.48|1909.48|1889.48|1908.7|1888.7|23
1639710350000|2021-12-17 03:05:50|1909.52|1889.52|1909.47|1889.47|1909.58|1889.58|1909.47|1889.47|4
1639710360000|2021-12-17 03:06:00|1909.39|1889.39|1909.47|1889.47|1909.51|1889.51|1909.39|1889.39|13
1639710370000|2021-12-17 03:06:10|1909.45|1889.45|1909.3|1889.3|1909.53|1889.53|1909.3|1889.3|14
1639710380000|2021-12-17 03:06:20|1908.95|1888.95|1907.57|1887.57|1909.01|1889.01|1907.52|1887.52|29
1639710390000|2021-12-17 03:06:30|1907.46|1887.46|1906.91|1886.91|1907.46|1887.46|1906.74|1886.74|30
1639710400000|2021-12-17 03:06:40|1906.87|1886.87|1906.36|1886.36|1906.96|1886.96|1906.02|1886.02|28
1639710410000|2021-12-17 03:06:50|1906.42|1886.42|1906.27|1886.27|1906.55|1886.55|1906.11|1886.11|26
1639710420000|2021-12-17 03:07:00|1906.25|1886.25|1906.58|1886.58|1906.58|1886.58|1905.85|1885.85|10
1639710430000|2021-12-17 03:07:10|1906.78|1886.78|1907.52|1887.52|1907.52|1887.52|1906.78|1886.78|8
1639710440000|2021-12-17 03:07:20|1907.51|1887.51|1908.5|1888.5|1908.5|1888.5|1907.4|1887.4|15
1639710450000|2021-12-17 03:07:30|1908.55|1888.55|1909.5|1889.5|1909.5|1889.5|1908.5|1888.5|18
1639710460000|2021-12-17 03:07:40|1909.59|1889.59|1908.84|1888.84|1909.69|1889.69|1908.84|1888.84|26
1639710470000|2021-12-17 03:07:50|1908.69|1888.69|1907.59|1887.59|1908.78|1888.78|1907.59|1887.59|8
1639710480000|2021-12-17 03:08:00|1907.48|1887.48|1906.51|1886.51|1907.48|1887.48|1906.07|1886.07|14
1639710490000|2021-12-17 03:08:10|1906.66|1886.66|1907.3|1887.3|1907.3|1887.3|1906.52|1886.52|14
1639710500000|2021-12-17 03:08:20|1907.19|1887.19|1907.5|1887.5|1907.56|1887.56|1907.19|1887.19|14
1639710510000|2021-12-17 03:08:30|1907.59|1887.59|1909.47|1889.47|1909.52|1889.52|1907.57|1887.57|15
1639710520000|2021-12-17 03:08:40|1909.5|1889.5|1908.39|1888.39|1909.5|1889.5|1908.12|1888.12|26
1639710530000|2021-12-17 03:08:50|1908.37|1888.37|1908.73|1888.73|1909.38|1889.38|1908.37|1888.37|29
1639710540000|2021-12-17 03:09:00|1908.69|1888.69|1908.74|1888.74|1909.1|1889.1|1908.53|1888.53|26
1639710550000|2021-12-17 03:09:10|1908.8|1888.8|1908.58|1888.58|1908.8|1888.8|1908.4|1888.4|23
1639710560000|2021-12-17 03:09:20|1908.64|1888.64|1909.6|1889.6|1909.68|1889.68|1908.59|1888.59|29
1639710570000|2021-12-17 03:09:30|1909.59|1889.59|1908.57|1888.57|1909.6|1889.6|1908.49|1888.49|34
1639710580000|2021-12-17 03:09:40|1908.63|1888.63|1909.38|1889.38|1909.39|1889.39|1908.61|1888.61|19
1639710590000|2021-12-17 03:09:50|1909.36|1889.36|1909.35|1889.35|1909.36|1889.36|1909.13|1889.13|12
1639710600000|2021-12-17 03:10:00|1909.36|1889.36|1907.68|1887.68|1909.36|1889.36|1907.68|1887.68|27
1639710610000|2021-12-17 03:10:10|1907.74|1887.74|1907.55|1887.55|1907.97|1887.97|1907.51|1887.51|29
1639710620000|2021-12-17 03:10:20|1907.56|1887.56|1907.17|1887.17|1907.61|1887.61|1907.17|1887.17|23
1639710630000|2021-12-17 03:10:30|1907.21|1887.21|1906.66|1886.66|1907.35|1887.35|1906.66|1886.66|25
1639710640000|2021-12-17 03:10:40|1906.78|1886.78|1905.9|1885.9|1906.9|1886.9|1905.9|1885.9|25
1639710650000|2021-12-17 03:10:50|1905.86|1885.86|1905.24|1885.24|1906.17|1886.17|1905.18|1885.18|21
1639710660000|2021-12-17 03:11:00|1905.3|1885.3|1905.4|1885.4|1905.71|1885.71|1905.16|1885.16|31
1639710670000|2021-12-17 03:11:10|1905.39|1885.39|1905.29|1885.29|1905.39|1885.39|1904.65|1884.65|22
1639710680000|2021-12-17 03:11:20|1905.44|1885.44|1906.95|1886.95|1906.95|1886.95|1905.01|1885.01|22
1639710690000|2021-12-17 03:11:30|1906.89|1886.89|1905.8|1885.8|1906.89|1886.89|1905.76|1885.76|27
1639710700000|2021-12-17 03:11:40|1905.79|1885.79|1905.47|1885.47|1905.79|1885.79|1905.21|1885.21|26
1639710710000|2021-12-17 03:11:50|1905.68|1885.68|1906.15|1886.15|1906.15|1886.15|1905.68|1885.68|11
1639710720000|2021-12-17 03:12:00|1906.22|1886.22|1906.44|1886.44|1906.55|1886.55|1906.22|1886.22|10
1639710730000|2021-12-17 03:12:10|1906.51|1886.51|1906.44|1886.44|1906.55|1886.55|1906.43|1886.43|20
1639710740000|2021-12-17 03:12:20|1906.42|1886.42|1904.17|1884.17|1906.42|1886.42|1904.13|1884.13|28
1639710750000|2021-12-17 03:12:30|1904.14|1884.14|1903.88|1883.88|1904.17|1884.17|1903.53|1883.53|27
1639710760000|2021-12-17 03:12:40|1903.5|1883.5|1902.95|1882.95|1903.57|1883.57|1902.95|1882.95|16
1639710770000|2021-12-17 03:12:50|1903.07|1883.07|1903.5|1883.5|1903.59|1883.59|1902.95|1882.95|16
1639710780000|2021-12-17 03:13:00|1903.54|1883.54|1902.74|1882.74|1903.61|1883.61|1902.74|1882.74|7
1639710790000|2021-12-17 03:13:10|1902.75|1882.75|1902.81|1882.81|1902.81|1882.81|1902.65|1882.65|4
1639710800000|2021-12-17 03:13:20|1902.94|1882.94|1903.13|1883.13|1903.13|1883.13|1902.81|1882.81|5
1639710810000|2021-12-17 03:13:30|1903.21|1883.21|1902.28|1882.28|1903.21|1883.21|1902.2|1882.2|9
1639710820000|2021-12-17 03:13:40|1902.32|1882.32|1902.79|1882.79|1903.01|1883.01|1902.32|1882.32|14
1639710830000|2021-12-17 03:13:50|1902.76|1882.76|1902.93|1882.93|1903.73|1883.73|1902.76|1882.76|28
1639710840000|2021-12-17 03:14:00|1903.02|1883.02|1903.45|1883.45|1903.45|1883.45|1902.93|1882.93|8
1639710850000|2021-12-17 03:14:10|1903.43|1883.43|1903.49|1883.49|1903.52|1883.52|1903.4|1883.4|7
1639710860000|2021-12-17 03:14:20|1903.59|1883.59|1903.98|1883.98|1904.04|1884.04|1903.59|1883.59|3
1639710870000|2021-12-17 03:14:30|1903.87|1883.87|1903.77|1883.77|1903.87|1883.87|1903.6|1883.6|12
1639710880000|2021-12-17 03:14:40|1903.83|1883.83|1903.83|1883.83|1903.87|1883.87|1903.71|1883.71|15
1639710890000|2021-12-17 03:14:50|1903.8|1883.8|1904.56|1884.56|1904.56|1884.56|1903.7|1883.7|8
1639710900000|2021-12-17 03:15:00|1904.54|1884.54|1904.55|1884.55|1904.55|1884.55|1904.46|1884.46|8
1639710910000|2021-12-17 03:15:10|1904.48|1884.48|1905.08|1885.08|1905.08|1885.08|1904.48|1884.48|5
1639710920000|2021-12-17 03:15:20|1904.69|1884.69|1904.68|1884.68|1904.69|1884.69|1904.58|1884.58|3
1639710930000|2021-12-17 03:15:30|1905.35|1885.35|1905.38|1885.38|1905.38|1885.38|1905.35|1885.35|2
1639710940000|2021-12-17 03:15:40|1905.42|1885.42|1906.9|1886.9|1906.9|1886.9|1905.42|1885.42|9
1639710950000|2021-12-17 03:15:50|1906.95|1886.95|1907.51|1887.51|1907.51|1887.51|1906.9|1886.9|8
1639710960000|2021-12-17 03:16:00|1907.53|1887.53|1908.5|1888.5|1908.52|1888.52|1907.46|1887.46|28
1639710970000|2021-12-17 03:16:10|1908.59|1888.59|1908.52|1888.52|1908.7|1888.7|1908.48|1888.48|19
1639710980000|2021-12-17 03:16:20|1908.51|1888.51|1908.73|1888.73|1908.75|1888.75|1908.51|1888.51|14
1639710990000|2021-12-17 03:16:30|1908.7|1888.7|1908.56|1888.56|1908.8|1888.8|1908.56|1888.56|18
1639711000000|2021-12-17 03:16:40|1908.49|1888.49|1908.2|1888.2|1908.49|1888.49|1908.2|1888.2|3
1639711010000|2021-12-17 03:16:50|1908.22|1888.22|1908.24|1888.24|1908.24|1888.24|1908.22|1888.22|2
1639711020000|2021-12-17 03:17:00|1908.18|1888.18|1907.98|1887.98|1908.18|1888.18|1907.98|1887.98|2
1639711040000|2021-12-17 03:17:20|1908.04|1888.04|1908.09|1888.09|1908.09|1888.09|1908.04|1888.04|2
1639711050000|2021-12-17 03:17:30|1908.2|1888.2|1908.09|1888.09|1908.2|1888.2|1908.09|1888.09|2
1639711060000|2021-12-17 03:17:40|1908.25|1888.25|1908.55|1888.55|1908.55|1888.55|1908.2|1888.2|8
1639711070000|2021-12-17 03:17:50|1908.54|1888.54|1908.68|1888.68|1908.75|1888.75|1908.45|1888.45|13
1639711080000|2021-12-17 03:18:00|1908.75|1888.75|1909.36|1889.36|1909.36|1889.36|1908.66|1888.66|15
1639711090000|2021-12-17 03:18:10|1909.54|1889.54|1909.48|1889.48|1909.54|1889.54|1909.46|1889.46|12
1639711100000|2021-12-17 03:18:20|1909.41|1889.41|1909.54|1889.54|1909.55|1889.55|1909.41|1889.41|7
1639711110000|2021-12-17 03:18:30|1909.55|1889.55|1910.37|1890.37|1910.51|1890.51|1909.55|1889.55|19
1639711120000|2021-12-17 03:18:40|1910.43|1890.43|1910.13|1890.13|1910.53|1890.53|1909.98|1889.98|15
1639711130000|2021-12-17 03:18:50|1910.11|1890.11|1909.99|1889.99|1910.17|1890.17|1909.95|1889.95|14
1639711140000|2021-12-17 03:19:00|1910.22|1890.22|1910.31|1890.31|1910.37|1890.37|1910.22|1890.22|8
1639711150000|2021-12-17 03:19:10|1910.37|1890.37|1910.37|1890.37|1910.61|1890.61|1910.3|1890.3|13
1639711160000|2021-12-17 03:19:20|1910.08|1890.08|1908.56|1888.56|1910.08|1890.08|1908.56|1888.56|2
1639711170000|2021-12-17 03:19:30|1908.77|1888.77|1908.95|1888.95|1908.95|1888.95|1908.7|1888.7|3
1639711180000|2021-12-17 03:19:40|1907.8|1887.8|1907.8|1887.8|1907.8|1887.8|1907.8|1887.8|1
1639711200000|2021-12-17 03:20:00|1907.63|1887.63|1908.5|1888.5|1908.51|1888.51|1907.55|1887.55|10
1639711210000|2021-12-17 03:20:10|1908.63|1888.63|1908.5|1888.5|1908.63|1888.63|1908.5|1888.5|2
1639711220000|2021-12-17 03:20:20|1908.84|1888.84|1909.51|1889.51|1909.64|1889.64|1908.84|1888.84|20
1639711230000|2021-12-17 03:20:30|1910.1|1890.1|1910.52|1890.52|1910.52|1890.52|1910.1|1890.1|4
1639711240000|2021-12-17 03:20:40|1910.4|1890.4|1909.36|1889.36|1910.4|1890.4|1909.36|1889.36|27
1639711250000|2021-12-17 03:20:50|1909.53|1889.53|1909.37|1889.37|1909.53|1889.53|1909.37|1889.37|14
1639711260000|2021-12-17 03:21:00|1909.52|1889.52|1909.55|1889.55|1909.61|1889.61|1909.49|1889.49|6
1639711270000|2021-12-17 03:21:10|1910|1890|1910.28|1890.28|1910.42|1890.42|1910|1890|6
1639711280000|2021-12-17 03:21:20|1910.24|1890.24|1909.46|1889.46|1910.32|1890.32|1909.46|1889.46|21
1639711290000|2021-12-17 03:21:30|1909.48|1889.48|1908.94|1888.94|1909.55|1889.55|1908.94|1888.94|14
1639711300000|2021-12-17 03:21:40|1909.37|1889.37|1909.26|1889.26|1909.37|1889.37|1908.94|1888.94|14
1639711310000|2021-12-17 03:21:50|1909.25|1889.25|1910.25|1890.25|1910.25|1890.25|1909.2|1889.2|12
1639711320000|2021-12-17 03:22:00|1910.3|1890.3|1911.5|1891.5|1911.5|1891.5|1910.25|1890.25|8
1639711330000|2021-12-17 03:22:10|1911.63|1891.63|1911.56|1891.56|1911.71|1891.71|1911.56|1891.56|4
1639711340000|2021-12-17 03:22:20|1911.63|1891.63|1911.57|1891.57|1911.71|1891.71|1911.57|1891.57|3
1639711350000|2021-12-17 03:22:30|1911.76|1891.76|1911.76|1891.76|1911.91|1891.91|1911.75|1891.75|6
1639711360000|2021-12-17 03:22:40|1911.75|1891.75|1911.82|1891.82|1911.94|1891.94|1911.69|1891.69|17
1639711370000|2021-12-17 03:22:50|1911.81|1891.81|1910.75|1890.75|1911.82|1891.82|1910.65|1890.65|16
1639711380000|2021-12-17 03:23:00|1910.7|1890.7|1911.19|1891.19|1911.32|1891.32|1910.67|1890.67|15
1639711390000|2021-12-17 03:23:10|1911.14|1891.14|1910.32|1890.32|1911.28|1891.28|1910.32|1890.32|13
1639711400000|2021-12-17 03:23:20|1910.25|1890.25|1910.51|1890.51|1910.51|1890.51|1910.25|1890.25|3
1639711410000|2021-12-17 03:23:30|1910.5|1890.5|1910.46|1890.46|1910.52|1890.52|1910.45|1890.45|10
1639711420000|2021-12-17 03:23:40|1910.45|1890.45|1910.43|1890.43|1910.45|1890.45|1910.43|1890.43|3
1639711430000|2021-12-17 03:23:50|1910.46|1890.46|1908.51|1888.51|1910.46|1890.46|1908.51|1888.51|8
1639711440000|2021-12-17 03:24:00|1908.5|1888.5|1908.5|1888.5|1908.69|1888.69|1908.49|1888.49|12
1639711450000|2021-12-17 03:24:10|1908.54|1888.54|1908.24|1888.24|1908.54|1888.54|1908.05|1888.05|15
1639711460000|2021-12-17 03:24:20|1908.05|1888.05|1906.68|1886.68|1908.05|1888.05|1906.66|1886.66|22
1639711470000|2021-12-17 03:24:30|1906.69|1886.69|1906.58|1886.58|1906.74|1886.74|1906.5|1886.5|20
1639711480000|2021-12-17 03:24:40|1906.55|1886.55|1906.59|1886.59|1906.66|1886.66|1906.46|1886.46|14
1639711490000|2021-12-17 03:24:50|1906.55|1886.55|1906.44|1886.44|1906.6|1886.6|1906.44|1886.44|11
1639711500000|2021-12-17 03:25:00|1906.43|1886.43|1906.53|1886.53|1906.61|1886.61|1906.42|1886.42|9
1639711510000|2021-12-17 03:25:10|1906.54|1886.54|1906.5|1886.5|1906.68|1886.68|1906.49|1886.49|14
1639711520000|2021-12-17 03:25:20|1906.59|1886.59|1908.34|1888.34|1908.5|1888.5|1906.5|1886.5|20
1639711530000|2021-12-17 03:25:30|1908.4|1888.4|1909.49|1889.49|1909.61|1889.61|1908.35|1888.35|19
1639711540000|2021-12-17 03:25:40|1909.48|1889.48|1908.74|1888.74|1909.48|1889.48|1908.61|1888.61|25
1639711550000|2021-12-17 03:25:50|1908.69|1888.69|1908.7|1888.7|1908.8|1888.8|1908.56|1888.56|14
1639711560000|2021-12-17 03:26:00|1908.79|1888.79|1908.43|1888.43|1909.4|1889.4|1908.43|1888.43|19
1639711570000|2021-12-17 03:26:10|1908.45|1888.45|1908.27|1888.27|1908.53|1888.53|1908.23|1888.23|26
1639711580000|2021-12-17 03:26:20|1908.26|1888.26|1908.41|1888.41|1908.41|1888.41|1908.26|1888.26|23
1639711590000|2021-12-17 03:26:30|1908.52|1888.52|1908.31|1888.31|1908.53|1888.53|1908.31|1888.31|12
1639711600000|2021-12-17 03:26:40|1908.3|1888.3|1908.57|1888.57|1908.64|1888.64|1908.1|1888.1|21
1639711610000|2021-12-17 03:26:50|1908.58|1888.58|1908.49|1888.49|1908.68|1888.68|1908.37|1888.37|20
1639711620000|2021-12-17 03:27:00|1908.48|1888.48|1908.32|1888.32|1908.52|1888.52|1907.97|1887.97|24
1639711630000|2021-12-17 03:27:10|1908.22|1888.22|1908.47|1888.47|1908.48|1888.48|1908.22|1888.22|5
1639711640000|2021-12-17 03:27:20|1908.51|1888.51|1908.54|1888.54|1908.61|1888.61|1908.5|1888.5|12
1639711650000|2021-12-17 03:27:30|1908.6|1888.6|1908.54|1888.54|1908.61|1888.61|1908.5|1888.5|6
1639711660000|2021-12-17 03:27:40|1908.6|1888.6|1909.45|1889.45|1909.45|1889.45|1908.59|1888.59|12
1639711670000|2021-12-17 03:27:50|1909.39|1889.39|1909.5|1889.5|1909.56|1889.56|1909.39|1889.39|11
1639711680000|2021-12-17 03:28:00|1909.51|1889.51|1909.52|1889.52|1909.95|1889.95|1909.45|1889.45|14
1639711690000|2021-12-17 03:28:10|1909.5|1889.5|1909.84|1889.84|1910.05|1890.05|1909.5|1889.5|23
1639711700000|2021-12-17 03:28:20|1910.02|1890.02|1910.3|1890.3|1911.55|1891.55|1910.02|1890.02|16
1639711710000|2021-12-17 03:28:30|1910.26|1890.26|1910.3|1890.3|1910.36|1890.36|1910.2|1890.2|16
1639711720000|2021-12-17 03:28:40|1910.32|1890.32|1909.63|1889.63|1910.32|1890.32|1909.63|1889.63|4
1639711730000|2021-12-17 03:28:50|1909.61|1889.61|1909.63|1889.63|1909.95|1889.95|1909.61|1889.61|13
1639711740000|2021-12-17 03:29:00|1909.93|1889.93|1909.54|1889.54|1909.93|1889.93|1909.54|1889.54|22
1639711750000|2021-12-17 03:29:10|1909.56|1889.56|1909.36|1889.36|1909.8|1889.8|1909.36|1889.36|15
1639711760000|2021-12-17 03:29:20|1909.18|1889.18|1909.53|1889.53|1909.53|1889.53|1908.7|1888.7|20
1639711770000|2021-12-17 03:29:30|1909.5|1889.5|1910.17|1890.17|1910.35|1890.35|1909.5|1889.5|7
1639711780000|2021-12-17 03:29:40|1910.26|1890.26|1910.46|1890.46|1910.47|1890.47|1910.26|1890.26|15
1639711790000|2021-12-17 03:29:50|1910.45|1890.45|1910.5|1890.5|1911.05|1891.05|1910.3|1890.3|22
1639711800000|2021-12-17 03:30:00|1910.52|1890.52|1910.46|1890.46|1910.55|1890.55|1910.43|1890.43|18
1639711810000|2021-12-17 03:30:10|1910.49|1890.49|1910.4|1890.4|1910.49|1890.49|1909.65|1889.65|13
1639711820000|2021-12-17 03:30:20|1910.39|1890.39|1910.38|1890.38|1910.55|1890.55|1910.37|1890.37|13
1639711830000|2021-12-17 03:30:30|1910.42|1890.42|1910.49|1890.49|1910.57|1890.57|1910.37|1890.37|10
1639711840000|2021-12-17 03:30:40|1910.45|1890.45|1911.36|1891.36|1911.49|1891.49|1910.45|1890.45|10
1639711850000|2021-12-17 03:30:50|1911.38|1891.38|1911.5|1891.5|1911.5|1891.5|1911.24|1891.24|7
1639711860000|2021-12-17 03:31:00|1911.49|1891.49|1911.54|1891.54|1911.71|1891.71|1911.49|1891.49|11
1639711870000|2021-12-17 03:31:10|1911.51|1891.51|1911.54|1891.54|1911.55|1891.55|1911.32|1891.32|14
1639711880000|2021-12-17 03:31:20|1911.61|1891.61|1910.71|1890.71|1911.61|1891.61|1910.71|1890.71|20
1639711890000|2021-12-17 03:31:30|1910.66|1890.66|1911.48|1891.48|1911.5|1891.5|1910.66|1890.66|29
1639711900000|2021-12-17 03:31:40|1911.52|1891.52|1911.56|1891.56|1911.59|1891.59|1911.45|1891.45|17
1639711910000|2021-12-17 03:31:50|1911.55|1891.55|1911.55|1891.55|1911.97|1891.97|1911.55|1891.55|13
1639711920000|2021-12-17 03:32:00|1911.56|1891.56|1911.53|1891.53|1911.56|1891.56|1911.5|1891.5|16
1639711930000|2021-12-17 03:32:10|1911.52|1891.52|1911.52|1891.52|1911.56|1891.56|1911.5|1891.5|13
1639711940000|2021-12-17 03:32:20|1911.53|1891.53|1911.44|1891.44|1911.53|1891.53|1911.44|1891.44|5
1639711950000|2021-12-17 03:32:30|1911.5|1891.5|1911.56|1891.56|1911.56|1891.56|1911.49|1891.49|5
1639711960000|2021-12-17 03:32:40|1912.2|1892.2|1912.15|1892.15|1912.2|1892.2|1912.06|1892.06|15
1639711970000|2021-12-17 03:32:50|1912.12|1892.12|1912.13|1892.13|1912.13|1892.13|1912.1|1892.1|8
1639711980000|2021-12-17 03:33:00|1912.12|1892.12|1911.59|1891.59|1912.23|1892.23|1911.59|1891.59|5
1639711990000|2021-12-17 03:33:10|1911.55|1891.55|1909.93|1889.93|1911.55|1891.55|1909.84|1889.84|12
1639712000000|2021-12-17 03:33:20|1909.94|1889.94|1909.79|1889.79|1909.94|1889.94|1909.64|1889.64|5
1639712010000|2021-12-17 03:33:30|1909.5|1889.5|1909.62|1889.62|1909.62|1889.62|1908.97|1888.97|8
1639712020000|2021-12-17 03:33:40|1909.1|1889.1|1908.42|1888.42|1909.1|1889.1|1908.19|1888.19|18
1639712030000|2021-12-17 03:33:50|1908.45|1888.45|1907.89|1887.89|1908.62|1888.62|1907.88|1887.88|19
1639712040000|2021-12-17 03:34:00|1907.88|1887.88|1908.52|1888.52|1908.59|1888.59|1907.71|1887.71|19
1639712050000|2021-12-17 03:34:10|1908.51|1888.51|1908.6|1888.6|1908.6|1888.6|1908.46|1888.46|12
1639712060000|2021-12-17 03:34:20|1908.58|1888.58|1908.54|1888.54|1908.58|1888.58|1908.53|1888.53|8
1639712070000|2021-12-17 03:34:30|1908.56|1888.56|1908.55|1888.55|1908.66|1888.66|1908.55|1888.55|20
1639712080000|2021-12-17 03:34:40|1908.5|1888.5|1909.41|1889.41|1909.5|1889.5|1908.5|1888.5|14
1639712090000|2021-12-17 03:34:50|1909.45|1889.45|1909.58|1889.58|1909.6|1889.6|1909.43|1889.43|19
1639712100000|2021-12-17 03:35:00|1909.57|1889.57|1909.6|1889.6|1909.6|1889.6|1909.5|1889.5|24
1639712110000|2021-12-17 03:35:10|1909.67|1889.67|1909.5|1889.5|1909.69|1889.69|1909.5|1889.5|12
1639712120000|2021-12-17 03:35:20|1909.65|1889.65|1909.69|1889.69|1909.69|1889.69|1909.65|1889.65|3
1639712130000|2021-12-17 03:35:30|1910.39|1890.39|1910.57|1890.57|1910.57|1890.57|1910.39|1890.39|9
1639712140000|2021-12-17 03:35:40|1910.54|1890.54|1910.5|1890.5|1910.57|1890.57|1910.39|1890.39|7
1639712150000|2021-12-17 03:35:50|1911|1891|1911.17|1891.17|1911.17|1891.17|1911|1891|2
1639712160000|2021-12-17 03:36:00|1911.16|1891.16|1910.24|1890.24|1911.18|1891.18|1910.21|1890.21|14
1639712170000|2021-12-17 03:36:10|1910.28|1890.28|1910.15|1890.15|1910.32|1890.32|1909.94|1889.94|14
1639712180000|2021-12-17 03:36:20|1910.23|1890.23|1909.76|1889.76|1910.23|1890.23|1909.67|1889.67|16
1639712190000|2021-12-17 03:36:30|1909.68|1889.68|1909.18|1889.18|1909.84|1889.84|1909.18|1889.18|22
1639712200000|2021-12-17 03:36:40|1909.22|1889.22|1909.23|1889.23|1909.27|1889.27|1909.2|1889.2|18
1639712210000|2021-12-17 03:36:50|1909.21|1889.21|1908.58|1888.58|1909.28|1889.28|1908.58|1888.58|13
1639712220000|2021-12-17 03:37:00|1908.78|1888.78|1908.5|1888.5|1908.78|1888.78|1908.5|1888.5|4
1639712230000|2021-12-17 03:37:10|1908.65|1888.65|1908.74|1888.74|1908.74|1888.74|1908.55|1888.55|6
1639712240000|2021-12-17 03:37:20|1909.24|1889.24|1909.87|1889.87|1909.87|1889.87|1909.24|1889.24|8
1639712250000|2021-12-17 03:37:30|1910.42|1890.42|1910.49|1890.49|1910.59|1890.59|1910.42|1890.42|11
1639712260000|2021-12-17 03:37:40|1910.75|1890.75|1910.79|1890.79|1911.08|1891.08|1910.7|1890.7|14
1639712270000|2021-12-17 03:37:50|1910.73|1890.73|1910.8|1890.8|1910.8|1890.8|1910.65|1890.65|21
1639712280000|2021-12-17 03:38:00|1910.79|1890.79|1911.24|1891.24|1911.39|1891.39|1910.78|1890.78|20
1639712290000|2021-12-17 03:38:10|1911.2|1891.2|1911.03|1891.03|1911.26|1891.26|1910.8|1890.8|9
1639712300000|2021-12-17 03:38:20|1911.05|1891.05|1911.04|1891.04|1911.17|1891.17|1911.03|1891.03|18
1639712310000|2021-12-17 03:38:30|1911.05|1891.05|1910.63|1890.63|1911.05|1891.05|1910.5|1890.5|13
1639712320000|2021-12-17 03:38:40|1910.65|1890.65|1911.3|1891.3|1911.5|1891.5|1910.65|1890.65|14
1639712330000|2021-12-17 03:38:50|1911.32|1891.32|1911.55|1891.55|1911.61|1891.61|1911.32|1891.32|19
1639712340000|2021-12-17 03:39:00|1911.6|1891.6|1911.5|1891.5|1911.6|1891.6|1911.5|1891.5|5
1639712360000|2021-12-17 03:39:20|1911.61|1891.61|1911.18|1891.18|1911.67|1891.67|1911.06|1891.06|19
1639712370000|2021-12-17 03:39:30|1911.07|1891.07|1910.89|1890.89|1911.31|1891.31|1910.84|1890.84|21
1639712380000|2021-12-17 03:39:40|1910.92|1890.92|1911.45|1891.45|1911.45|1891.45|1910.91|1890.91|5
1639712390000|2021-12-17 03:39:50|1911.46|1891.46|1912.18|1892.18|1912.18|1892.18|1911.45|1891.45|8
1639712400000|2021-12-17 03:40:00|1912.43|1892.43|1912.25|1892.25|1912.43|1892.43|1912.25|1892.25|2
1639712410000|2021-12-17 03:40:10|1912.3|1892.3|1912.97|1892.97|1912.97|1892.97|1912.3|1892.3|3
1639712420000|2021-12-17 03:40:20|1912.55|1892.55|1912.62|1892.62|1912.62|1892.62|1912.55|1892.55|2
1639712430000|2021-12-17 03:40:30|1912.76|1892.76|1912.62|1892.62|1912.9|1892.9|1912.62|1892.62|4
1639712440000|2021-12-17 03:40:40|1912.46|1892.46|1912.25|1892.25|1912.53|1892.53|1912.25|1892.25|8
1639712450000|2021-12-17 03:40:50|1912.12|1892.12|1912.11|1892.11|1912.12|1892.12|1912.11|1892.11|2
1639712460000|2021-12-17 03:41:00|1912.02|1892.02|1912.02|1892.02|1912.02|1892.02|1912.02|1892.02|1
1639712470000|2021-12-17 03:41:10|1912.06|1892.06|1912.09|1892.09|1912.09|1892.09|1912.06|1892.06|2
1639712500000|2021-12-17 03:41:40|1912.17|1892.17|1912.17|1892.17|1912.17|1892.17|1912.17|1892.17|1
1639712510000|2021-12-17 03:41:50|1912.09|1892.09|1912.41|1892.41|1912.41|1892.41|1912.09|1892.09|7
1639712520000|2021-12-17 03:42:00|1912.56|1892.56|1912.35|1892.35|1912.56|1892.56|1912.35|1892.35|2
1639712530000|2021-12-17 03:42:10|1912.47|1892.47|1912.56|1892.56|1912.56|1892.56|1912.35|1892.35|3
1639712540000|2021-12-17 03:42:20|1912.57|1892.57|1912.53|1892.53|1912.57|1892.57|1912.53|1892.53|2
1639712550000|2021-12-17 03:42:30|1912.57|1892.57|1912.62|1892.62|1912.62|1892.62|1912.57|1892.57|2
1639712560000|2021-12-17 03:42:40|1912.78|1892.78|1912.72|1892.72|1912.78|1892.78|1912.72|1892.72|2
1639712570000|2021-12-17 03:42:50|1912.82|1892.82|1912.82|1892.82|1912.82|1892.82|1912.82|1892.82|1
1639712580000|2021-12-17 03:43:00|1912.83|1892.83|1912.46|1892.46|1912.83|1892.83|1912.46|1892.46|5
1639712590000|2021-12-17 03:43:10|1912.12|1892.12|1912.12|1892.12|1912.12|1892.12|1912.12|1892.12|1
1639712600000|2021-12-17 03:43:20|1912.09|1892.09|1912.09|1892.09|1912.09|1892.09|1912.09|1892.09|1
1639712620000|2021-12-17 03:43:40|1912.12|1892.12|1912.35|1892.35|1912.35|1892.35|1912.12|1892.12|4
1639712630000|2021-12-17 03:43:50|1912.28|1892.28|1911.64|1891.64|1912.28|1892.28|1911.62|1891.62|4
1639712640000|2021-12-17 03:44:00|1911.59|1891.59|1911.64|1891.64|1911.64|1891.64|1911.59|1891.59|2
1639712660000|2021-12-17 03:44:20|1911.75|1891.75|1911.96|1891.96|1911.96|1891.96|1911.75|1891.75|2
1639712670000|2021-12-17 03:44:30|1912.55|1892.55|1912.55|1892.55|1912.55|1892.55|1912.55|1892.55|1
1639712680000|2021-12-17 03:44:40|1912.53|1892.53|1912.12|1892.12|1912.57|1892.57|1912.02|1892.02|4
1639712690000|2021-12-17 03:44:50|1912.1|1892.1|1912.1|1892.1|1912.1|1892.1|1912.1|1892.1|1
1639712700000|2021-12-17 03:45:00|1912.17|1892.17|1912.17|1892.17|1912.17|1892.17|1912.17|1892.17|1
1639712710000|2021-12-17 03:45:10|1912.22|1892.22|1912.22|1892.22|1912.22|1892.22|1912.22|1892.22|1
1639712720000|2021-12-17 03:45:20|1911.72|1891.72|1911.55|1891.55|1911.72|1891.72|1911.46|1891.46|4
1639712730000|2021-12-17 03:45:30|1911.77|1891.77|1912.12|1892.12|1912.12|1892.12|1911.77|1891.77|2
1639712740000|2021-12-17 03:45:40|1912.04|1892.04|1912.37|1892.37|1912.37|1892.37|1912.04|1892.04|2
1639712750000|2021-12-17 03:45:50|1912.5|1892.5|1911.6|1891.6|1912.5|1892.5|1911.6|1891.6|5
1639712760000|2021-12-17 03:46:00|1911.51|1891.51|1912.12|1892.12|1912.18|1892.18|1911.48|1891.48|6
1639712770000|2021-12-17 03:46:10|1912.18|1892.18|1912.5|1892.5|1912.5|1892.5|1911.97|1891.97|4
1639712780000|2021-12-17 03:46:20|1912.53|1892.53|1913.12|1893.12|1913.12|1893.12|1912.53|1892.53|3
1639712790000|2021-12-17 03:46:30|1913.1|1893.1|1913.61|1893.61|1913.61|1893.61|1913.1|1893.1|5
1639712800000|2021-12-17 03:46:40|1913.64|1893.64|1913.89|1893.89|1913.89|1893.89|1913.64|1893.64|2
1639712810000|2021-12-17 03:46:50|1913.8|1893.8|1913.78|1893.78|1914.45|1894.45|1913.76|1893.76|14
1639712820000|2021-12-17 03:47:00|1913.81|1893.81|1914.47|1894.47|1914.47|1894.47|1913.71|1893.71|12
1639712830000|2021-12-17 03:47:10|1914.44|1894.44|1914.59|1894.59|1914.59|1894.59|1914.44|1894.44|3
1639712840000|2021-12-17 03:47:20|1914.55|1894.55|1914.47|1894.47|1914.55|1894.55|1914.47|1894.47|2
1639712860000|2021-12-17 03:47:40|1914.46|1894.46|1914.51|1894.51|1914.52|1894.52|1914.46|1894.46|7
1639712870000|2021-12-17 03:47:50|1914.5|1894.5|1913.81|1893.81|1914.52|1894.52|1913.62|1893.62|18
1639712880000|2021-12-17 03:48:00|1913.79|1893.79|1913.84|1893.84|1914.07|1894.07|1913.63|1893.63|17
1639712890000|2021-12-17 03:48:10|1913.74|1893.74|1913.32|1893.32|1913.81|1893.81|1913.32|1893.32|12
1639712900000|2021-12-17 03:48:20|1913.09|1893.09|1912.78|1892.78|1913.32|1893.32|1912.4|1892.4|19
1639712910000|2021-12-17 03:48:30|1913.43|1893.43|1914.28|1894.28|1914.28|1894.28|1913.42|1893.42|13
1639712920000|2021-12-17 03:48:40|1914.1|1894.1|1912.88|1892.88|1914.18|1894.18|1912.88|1892.88|19
1639712930000|2021-12-17 03:48:50|1912.71|1892.71|1912.5|1892.5|1912.72|1892.72|1912.42|1892.42|21
1639712940000|2021-12-17 03:49:00|1912.48|1892.48|1912.45|1892.45|1912.48|1892.48|1912.45|1892.45|5
1639712950000|2021-12-17 03:49:10|1912.44|1892.44|1912.22|1892.22|1912.5|1892.5|1912.17|1892.17|11
1639712960000|2021-12-17 03:49:20|1911.99|1891.99|1912.04|1892.04|1912.04|1892.04|1911.99|1891.99|2
1639712970000|2021-12-17 03:49:30|1912.21|1892.21|1913.54|1893.54|1913.78|1893.78|1911.8|1891.8|15
1639712980000|2021-12-17 03:49:40|1913.44|1893.44|1914.07|1894.07|1914.11|1894.11|1913.35|1893.35|16
1639712990000|2021-12-17 03:49:50|1913.99|1893.99|1914.44|1894.44|1914.44|1894.44|1913.99|1893.99|8
1639713000000|2021-12-17 03:50:00|1914.42|1894.42|1914.32|1894.32|1914.47|1894.47|1914.32|1894.32|7
1639713010000|2021-12-17 03:50:10|1914.16|1894.16|1913.07|1893.07|1914.16|1894.16|1913.07|1893.07|5
1639713020000|2021-12-17 03:50:20|1912.99|1892.99|1912.94|1892.94|1913.18|1893.18|1912.85|1892.85|26
1639713030000|2021-12-17 03:50:30|1913.2|1893.2|1912.52|1892.52|1913.33|1893.33|1912.52|1892.52|34
1639713040000|2021-12-17 03:50:40|1912.55|1892.55|1912.54|1892.54|1912.65|1892.65|1912.44|1892.44|25
1639713050000|2021-12-17 03:50:50|1912.57|1892.57|1912.54|1892.54|1912.57|1892.57|1912.49|1892.49|21
1639713060000|2021-12-17 03:51:00|1912.55|1892.55|1912.56|1892.56|1912.58|1892.58|1912.45|1892.45|12
1639713070000|2021-12-17 03:51:10|1912.55|1892.55|1913.27|1893.27|1913.46|1893.46|1912.5|1892.5|8
1639713080000|2021-12-17 03:51:20|1913.42|1893.42|1913.5|1893.5|1913.5|1893.5|1913.42|1893.42|2
1639713090000|2021-12-17 03:51:30|1913.59|1893.59|1913.59|1893.59|1913.59|1893.59|1913.53|1893.53|3
1639713100000|2021-12-17 03:51:40|1913.49|1893.49|1913.47|1893.47|1913.53|1893.53|1913.47|1893.47|4
1639713110000|2021-12-17 03:51:50|1913.45|1893.45|1912.92|1892.92|1913.47|1893.47|1912.64|1892.64|15
1639713120000|2021-12-17 03:52:00|1912.93|1892.93|1912.86|1892.86|1913.03|1893.03|1912.78|1892.78|9
1639713130000|2021-12-17 03:52:10|1912.96|1892.96|1913.21|1893.21|1913.5|1893.5|1912.86|1892.86|18
1639713140000|2021-12-17 03:52:20|1913.2|1893.2|1912.14|1892.14|1913.2|1893.2|1912.14|1892.14|23
1639713150000|2021-12-17 03:52:30|1912.13|1892.13|1912.15|1892.15|1912.25|1892.25|1912.11|1892.11|8
1639713160000|2021-12-17 03:52:40|1912.27|1892.27|1913.47|1893.47|1913.5|1893.5|1912.14|1892.14|15
1639713170000|2021-12-17 03:52:50|1913.49|1893.49|1913.65|1893.65|1913.65|1893.65|1913.45|1893.45|16
1639713180000|2021-12-17 03:53:00|1913.66|1893.66|1914.36|1894.36|1914.36|1894.36|1913.66|1893.66|15
1639713190000|2021-12-17 03:53:10|1914.38|1894.38|1916.29|1896.29|1916.42|1896.42|1914.36|1894.36|13
1639713200000|2021-12-17 03:53:20|1916.54|1896.54|1916.54|1896.54|1916.54|1896.54|1916.54|1896.54|1
1639713210000|2021-12-17 03:53:30|1916.53|1896.53|1916.53|1896.53|1916.53|1896.53|1916.53|1896.53|1
1639713220000|2021-12-17 03:53:40|1916.67|1896.67|1916.64|1896.64|1916.67|1896.67|1916.64|1896.64|2
1639713230000|2021-12-17 03:53:50|1916.58|1896.58|1916.37|1896.37|1916.58|1896.58|1916.37|1896.37|3
1639713240000|2021-12-17 03:54:00|1916.39|1896.39|1917.55|1897.55|1917.55|1897.55|1916.39|1896.39|5
1639713250000|2021-12-17 03:54:10|1917.5|1897.5|1917.91|1897.91|1917.91|1897.91|1917.5|1897.5|14
1639713260000|2021-12-17 03:54:20|1917.95|1897.95|1918.02|1898.02|1918.02|1898.02|1917.91|1897.91|4
1639713270000|2021-12-17 03:54:30|1917.99|1897.99|1918.13|1898.13|1918.27|1898.27|1917.97|1897.97|27
1639713280000|2021-12-17 03:54:40|1918.14|1898.14|1917.22|1897.22|1918.23|1898.23|1917.22|1897.22|24
1639713290000|2021-12-17 03:54:50|1917.2|1897.2|1917.1|1897.1|1917.52|1897.52|1917.07|1897.07|29
1639713300000|2021-12-17 03:55:00|1917.09|1897.09|1918.5|1898.5|1918.5|1898.5|1917.09|1897.09|19
1639713310000|2021-12-17 03:55:10|1918.6|1898.6|1918.6|1898.6|1918.6|1898.6|1918.6|1898.6|1
1639713320000|2021-12-17 03:55:20|1918.47|1898.47|1918.47|1898.47|1918.47|1898.47|1918.47|1898.47|1
1639713330000|2021-12-17 03:55:30|1918.49|1898.49|1918.28|1898.28|1918.52|1898.52|1918.07|1898.07|8
1639713340000|2021-12-17 03:55:40|1918.31|1898.31|1917.05|1897.05|1918.33|1898.33|1916.89|1896.89|28
1639713350000|2021-12-17 03:55:50|1917.18|1897.18|1917.32|1897.32|1917.36|1897.36|1916.82|1896.82|14
1639713360000|2021-12-17 03:56:00|1917.35|1897.35|1917.63|1897.63|1917.67|1897.67|1917.35|1897.35|19
1639713370000|2021-12-17 03:56:10|1917.6|1897.6|1917.08|1897.08|1917.61|1897.61|1917.08|1897.08|19
1639713380000|2021-12-17 03:56:20|1917.09|1897.09|1915.52|1895.52|1917.09|1897.09|1914.7|1894.7|30
1639713390000|2021-12-17 03:56:30|1915.51|1895.51|1916.98|1896.98|1917.74|1897.74|1915.5|1895.5|19
1639713400000|2021-12-17 03:56:40|1917.21|1897.21|1917.04|1897.04|1917.28|1897.28|1916.91|1896.91|26
1639713410000|2021-12-17 03:56:50|1917.03|1897.03|1916.6|1896.6|1917.25|1897.25|1916.5|1896.5|23
1639713420000|2021-12-17 03:57:00|1916.5|1896.5|1915.5|1895.5|1916.55|1896.55|1915.35|1895.35|22
1639713430000|2021-12-17 03:57:10|1915.57|1895.57|1915.48|1895.48|1915.63|1895.63|1915.47|1895.47|5
1639713440000|2021-12-17 03:57:20|1915.64|1895.64|1915.7|1895.7|1915.75|1895.75|1915.63|1895.63|7
1639713450000|2021-12-17 03:57:30|1915.69|1895.69|1915.43|1895.43|1915.69|1895.69|1915.43|1895.43|13
1639713460000|2021-12-17 03:57:40|1915.53|1895.53|1915|1895|1915.53|1895.53|1915|1895|6
1639713470000|2021-12-17 03:57:50|1914.88|1894.88|1913.53|1893.53|1914.88|1894.88|1913.49|1893.49|26
1639713480000|2021-12-17 03:58:00|1913.55|1893.55|1914.7|1894.7|1914.7|1894.7|1913.45|1893.45|20
1639713490000|2021-12-17 03:58:10|1914.68|1894.68|1915.87|1895.87|1915.87|1895.87|1914.68|1894.68|8
1639713500000|2021-12-17 03:58:20|1915.85|1895.85|1915.83|1895.83|1915.92|1895.92|1915.7|1895.7|12
1639713510000|2021-12-17 03:58:30|1915.82|1895.82|1914.96|1894.96|1915.86|1895.86|1914.96|1894.96|9
1639713520000|2021-12-17 03:58:40|1914.7|1894.7|1914.7|1894.7|1914.7|1894.7|1914.7|1894.7|1
1639713530000|2021-12-17 03:58:50|1914.5|1894.5|1914.5|1894.5|1914.5|1894.5|1914.5|1894.5|1
1639713540000|2021-12-17 03:59:00|1914.6|1894.6|1914.23|1894.23|1914.6|1894.6|1914.11|1894.11|3
1639713550000|2021-12-17 03:59:10|1914.22|1894.22|1914.5|1894.5|1914.5|1894.5|1914.22|1894.22|4
1639713560000|2021-12-17 03:59:20|1914.15|1894.15|1914.15|1894.15|1914.15|1894.15|1914.15|1894.15|1
1639713570000|2021-12-17 03:59:30|1914.55|1894.55|1914.55|1894.55|1914.55|1894.55|1914.55|1894.55|1
1639713590000|2021-12-17 03:59:50|1913.6|1893.6|1913.22|1893.22|1913.6|1893.6|1913.06|1893.06|4
1639713600000|2021-12-17 04:00:00|1913.21|1893.21|1913.46|1893.46|1913.46|1893.46|1912.48|1892.48|18
1639713610000|2021-12-17 04:00:10|1913.45|1893.45|1914.38|1894.38|1914.38|1894.38|1913.45|1893.45|11
1639713620000|2021-12-17 04:00:20|1914.53|1894.53|1913.73|1893.73|1914.53|1894.53|1913.73|1893.73|11
1639713630000|2021-12-17 04:00:30|1913.62|1893.62|1913.83|1893.83|1913.94|1893.94|1913.6|1893.6|25
1639713640000|2021-12-17 04:00:40|1913.82|1893.82|1914.72|1894.72|1915.55|1895.55|1913.69|1893.69|21
1639713650000|2021-12-17 04:00:50|1914.79|1894.79|1913.85|1893.85|1914.8|1894.8|1913.51|1893.51|24
1639713660000|2021-12-17 04:01:00|1913.89|1893.89|1915.59|1895.59|1915.6|1895.6|1913.76|1893.76|20
1639713670000|2021-12-17 04:01:10|1915.68|1895.68|1915.77|1895.77|1915.88|1895.88|1915.57|1895.57|14
1639713680000|2021-12-17 04:01:20|1915.81|1895.81|1915.82|1895.82|1915.82|1895.82|1915.74|1895.74|5
1639713690000|2021-12-17 04:01:30|1915.81|1895.81|1915.54|1895.54|1915.81|1895.81|1915.5|1895.5|14
1639713700000|2021-12-17 04:01:40|1915.58|1895.58|1915.57|1895.57|1915.8|1895.8|1915.34|1895.34|32
1639713710000|2021-12-17 04:01:50|1915.4|1895.4|1915.38|1895.38|1915.43|1895.43|1915.25|1895.25|28
1639713720000|2021-12-17 04:02:00|1915.22|1895.22|1915.24|1895.24|1915.53|1895.53|1915.12|1895.12|30
1639713730000|2021-12-17 04:02:10|1915.23|1895.23|1916.6|1896.6|1916.73|1896.73|1915.05|1895.05|13
1639713740000|2021-12-17 04:02:20|1917.08|1897.08|1918.4|1898.4|1918.4|1898.4|1917.08|1897.08|15
1639713750000|2021-12-17 04:02:30|1918.31|1898.31|1917.62|1897.62|1918.38|1898.38|1917.62|1897.62|9
1639713760000|2021-12-17 04:02:40|1917.61|1897.61|1917.05|1897.05|1917.61|1897.61|1916.79|1896.79|23
1639713770000|2021-12-17 04:02:50|1917.07|1897.07|1917.1|1897.1|1917.21|1897.21|1916.85|1896.85|18
1639713780000|2021-12-17 04:03:00|1917.21|1897.21|1917.22|1897.22|1917.22|1897.22|1917.16|1897.16|4
1639713790000|2021-12-17 04:03:10|1916.77|1896.77|1916.88|1896.88|1916.88|1896.88|1916.77|1896.77|3
1639713800000|2021-12-17 04:03:20|1916.83|1896.83|1916.84|1896.84|1916.85|1896.85|1916.57|1896.57|13
1639713810000|2021-12-17 04:03:30|1916.67|1896.67|1917.25|1897.25|1917.25|1897.25|1916.67|1896.67|8
1639713820000|2021-12-17 04:03:40|1917.6|1897.6|1917.75|1897.75|1918.11|1898.11|1917.6|1897.6|5
1639713830000|2021-12-17 04:03:50|1917.88|1897.88|1918.25|1898.25|1918.38|1898.38|1917.88|1897.88|3
1639713840000|2021-12-17 04:04:00|1918.3|1898.3|1919.51|1899.51|1919.68|1899.68|1918.3|1898.3|14
1639713850000|2021-12-17 04:04:10|1919.52|1899.52|1919.52|1899.52|1919.56|1899.56|1919.47|1899.47|19
1639713860000|2021-12-17 04:04:20|1919.51|1899.51|1919.54|1899.54|1919.54|1899.54|1919.48|1899.48|6
1639713870000|2021-12-17 04:04:30|1919.52|1899.52|1919.54|1899.54|1919.54|1899.54|1919.52|1899.52|5
1639713880000|2021-12-17 04:04:40|1919.53|1899.53|1920.35|1900.35|1920.35|1900.35|1919.53|1899.53|4
1639713890000|2021-12-17 04:04:50|1920.52|1900.52|1920.52|1900.52|1920.52|1900.52|1920.52|1900.52|1
1639713900000|2021-12-17 04:05:00|1920.63|1900.63|1920.9|1900.9|1921.63|1901.63|1920.63|1900.63|15
1639713910000|2021-12-17 04:05:10|1920.89|1900.89|1921.49|1901.49|1921.49|1901.49|1920.78|1900.78|15
1639713920000|2021-12-17 04:05:20|1921.65|1901.65|1922.11|1902.11|1922.11|1902.11|1921.59|1901.59|5
1639713930000|2021-12-17 04:05:30|1922.29|1902.29|1921.77|1901.77|1922.29|1902.29|1921.58|1901.58|16
1639713940000|2021-12-17 04:05:40|1921.72|1901.72|1921.55|1901.55|1921.8|1901.8|1921.52|1901.52|25
1639713950000|2021-12-17 04:05:50|1921.53|1901.53|1921.41|1901.41|1921.55|1901.55|1921.37|1901.37|10
1639713960000|2021-12-17 04:06:00|1921.43|1901.43|1920.76|1900.76|1921.51|1901.51|1920.76|1900.76|10
1639713970000|2021-12-17 04:06:10|1920.72|1900.72|1920.58|1900.58|1920.82|1900.82|1920.53|1900.53|15
1639713980000|2021-12-17 04:06:20|1920.56|1900.56|1920.5|1900.5|1920.56|1900.56|1920.43|1900.43|8
1639713990000|2021-12-17 04:06:30|1920.52|1900.52|1920.5|1900.5|1920.56|1900.56|1920.44|1900.44|8
1639714000000|2021-12-17 04:06:40|1920.52|1900.52|1920.55|1900.55|1920.55|1900.55|1920.46|1900.46|16
1639714010000|2021-12-17 04:06:50|1920.53|1900.53|1920.54|1900.54|1920.55|1900.55|1920.53|1900.53|5
1639714020000|2021-12-17 04:07:00|1920.52|1900.52|1920.53|1900.53|1920.58|1900.58|1920.39|1900.39|14
1639714030000|2021-12-17 04:07:10|1920.49|1900.49|1920.57|1900.57|1920.59|1900.59|1920.49|1900.49|11
1639714040000|2021-12-17 04:07:20|1920.56|1900.56|1921.34|1901.34|1921.34|1901.34|1920.5|1900.5|7
1639714060000|2021-12-17 04:07:40|1921.35|1901.35|1920.95|1900.95|1921.42|1901.42|1920.65|1900.65|18
1639714070000|2021-12-17 04:07:50|1920.93|1900.93|1921.77|1901.77|1921.77|1901.77|1920.91|1900.91|12
1639714080000|2021-12-17 04:08:00|1921.68|1901.68|1921.73|1901.73|1922.22|1902.22|1921.6|1901.6|16
1639714090000|2021-12-17 04:08:10|1922.18|1902.18|1921.73|1901.73|1922.18|1902.18|1921.72|1901.72|13
1639714100000|2021-12-17 04:08:20|1921.78|1901.78|1922.23|1902.23|1922.23|1902.23|1921.72|1901.72|6
1639714110000|2021-12-17 04:08:30|1922.58|1902.58|1923.45|1903.45|1923.45|1903.45|1922.58|1902.58|14
1639714120000|2021-12-17 04:08:40|1923.22|1903.22|1921.99|1901.99|1923.23|1903.23|1921.99|1901.99|10
1639714130000|2021-12-17 04:08:50|1922|1902|1921.94|1901.94|1922|1902|1921.87|1901.87|7
1639714140000|2021-12-17 04:09:00|1922.47|1902.47|1924.59|1904.59|1924.59|1904.59|1922.45|1902.45|21
1639714150000|2021-12-17 04:09:10|1924.5|1904.5|1924.43|1904.43|1924.55|1904.55|1924.28|1904.28|16
1639714160000|2021-12-17 04:09:20|1924.42|1904.42|1924.43|1904.43|1924.43|1904.43|1924.42|1904.42|6
1639714170000|2021-12-17 04:09:30|1924.42|1904.42|1924.55|1904.55|1924.62|1904.62|1924.42|1904.42|14
1639714180000|2021-12-17 04:09:40|1924.5|1904.5|1923.53|1903.53|1924.55|1904.55|1923.53|1903.53|14
1639714190000|2021-12-17 04:09:50|1923.8|1903.8|1924.55|1904.55|1924.55|1904.55|1923.8|1903.8|6
1639714200000|2021-12-17 04:10:00|1924.37|1904.37|1923.21|1903.21|1924.52|1904.52|1923.1|1903.1|31
1639714210000|2021-12-17 04:10:10|1922.77|1902.77|1921.55|1901.55|1922.94|1902.94|1921.52|1901.52|18
1639714220000|2021-12-17 04:10:20|1921.43|1901.43|1921.74|1901.74|1921.76|1901.76|1921.43|1901.43|8
1639714230000|2021-12-17 04:10:30|1921.73|1901.73|1921.53|1901.53|1921.73|1901.73|1921.53|1901.53|9
1639714240000|2021-12-17 04:10:40|1921.58|1901.58|1921.23|1901.23|1921.58|1901.58|1921.23|1901.23|7
1639714250000|2021-12-17 04:10:50|1921.52|1901.52|1921.25|1901.25|1921.57|1901.57|1921.23|1901.23|10
1639714260000|2021-12-17 04:11:00|1921.18|1901.18|1921.18|1901.18|1921.18|1901.18|1921.18|1901.18|1
1639714270000|2021-12-17 04:11:10|1921.19|1901.19|1920.53|1900.53|1921.19|1901.19|1920.51|1900.51|6
1639714280000|2021-12-17 04:11:20|1921.56|1901.56|1921.78|1901.78|1921.78|1901.78|1921.56|1901.56|5
1639714290000|2021-12-17 04:11:30|1921.66|1901.66|1921.46|1901.46|1921.78|1901.78|1921.45|1901.45|9
1639714300000|2021-12-17 04:11:40|1921.39|1901.39|1920.77|1900.77|1921.39|1901.39|1920.77|1900.77|3
1639714310000|2021-12-17 04:11:50|1920.64|1900.64|1920.61|1900.61|1920.64|1900.64|1920.61|1900.61|2
1639714320000|2021-12-17 04:12:00|1920.55|1900.55|1920.61|1900.61|1920.64|1900.64|1920.55|1900.55|5
1639714330000|2021-12-17 04:12:10|1920.6|1900.6|1920.5|1900.5|1920.7|1900.7|1920.23|1900.23|18
1639714340000|2021-12-17 04:12:20|1920.49|1900.49|1920.75|1900.75|1920.75|1900.75|1920.49|1900.49|2
1639714350000|2021-12-17 04:12:30|1920.5|1900.5|1920.5|1900.5|1920.54|1900.54|1920.15|1900.15|13
1639714360000|2021-12-17 04:12:40|1920.55|1900.55|1921.97|1901.97|1922.19|1902.19|1920.54|1900.54|15
1639714370000|2021-12-17 04:12:50|1922.01|1902.01|1921.96|1901.96|1922.01|1902.01|1921.75|1901.75|25
1639714380000|2021-12-17 04:13:00|1921.92|1901.92|1922.06|1902.06|1922.08|1902.08|1921.92|1901.92|14
1639714390000|2021-12-17 04:13:10|1922.04|1902.04|1921.59|1901.59|1922.06|1902.06|1921.44|1901.44|22
1639714400000|2021-12-17 04:13:20|1921.54|1901.54|1921.31|1901.31|1921.72|1901.72|1921.27|1901.27|34
1639714410000|2021-12-17 04:13:30|1921.14|1901.14|1920.7|1900.7|1921.27|1901.27|1920.7|1900.7|14
1639714420000|2021-12-17 04:13:40|1921|1901|1921.49|1901.49|1921.67|1901.67|1921|1901|17
1639714430000|2021-12-17 04:13:50|1921.47|1901.47|1921.19|1901.19|1921.47|1901.47|1921.19|1901.19|4
1639714440000|2021-12-17 04:14:00|1921.28|1901.28|1921.19|1901.19|1921.36|1901.36|1921.19|1901.19|11
1639714450000|2021-12-17 04:14:10|1921.26|1901.26|1921.5|1901.5|1921.58|1901.58|1921.22|1901.22|19
1639714460000|2021-12-17 04:14:20|1921.58|1901.58|1921.5|1901.5|1921.65|1901.65|1921.5|1901.5|3
1639714480000|2021-12-17 04:14:40|1921.73|1901.73|1921.57|1901.57|1922.28|1902.28|1921.57|1901.57|23
1639714490000|2021-12-17 04:14:50|1921.5|1901.5|1921.53|1901.53|1921.77|1901.77|1921.46|1901.46|22
1639714500000|2021-12-17 04:15:00|1921.43|1901.43|1922.14|1902.14|1922.14|1902.14|1921.42|1901.42|5
1639714510000|2021-12-17 04:15:10|1922.76|1902.76|1923.12|1903.12|1923.12|1903.12|1922.76|1902.76|12
1639714520000|2021-12-17 04:15:20|1922.99|1902.99|1923.48|1903.48|1923.48|1903.48|1922.99|1902.99|4
1639714530000|2021-12-17 04:15:30|1923.58|1903.58|1923.79|1903.79|1923.84|1903.84|1923.58|1903.58|20
1639714540000|2021-12-17 04:15:40|1923.78|1903.78|1923.61|1903.61|1923.79|1903.79|1923.23|1903.23|18
1639714550000|2021-12-17 04:15:50|1923.6|1903.6|1922.74|1902.74|1923.6|1903.6|1922.74|1902.74|13
1639714560000|2021-12-17 04:16:00|1922.9|1902.9|1923.21|1903.21|1923.21|1903.21|1922.9|1902.9|4
1639714570000|2021-12-17 04:16:10|1922.7|1902.7|1922.85|1902.85|1923.16|1903.16|1922.7|1902.7|8
1639714580000|2021-12-17 04:16:20|1923.25|1903.25|1923.78|1903.78|1923.78|1903.78|1922.85|1902.85|9
1639714590000|2021-12-17 04:16:30|1923.77|1903.77|1923.78|1903.78|1923.78|1903.78|1923.71|1903.71|13
1639714600000|2021-12-17 04:16:40|1923.61|1903.61|1923.92|1903.92|1923.95|1903.95|1923.61|1903.61|3
1639714610000|2021-12-17 04:16:50|1923.95|1903.95|1923.92|1903.92|1923.95|1903.95|1923.87|1903.87|6
1639714620000|2021-12-17 04:17:00|1923.95|1903.95|1923.85|1903.85|1923.95|1903.95|1923.8|1903.8|13
1639714630000|2021-12-17 04:17:10|1923.9|1903.9|1923.9|1903.9|1923.9|1903.9|1923.89|1903.89|3
1639714640000|2021-12-17 04:17:20|1923.85|1903.85|1924.04|1904.04|1924.04|1904.04|1923.84|1903.84|6
1639714650000|2021-12-17 04:17:30|1924.03|1904.03|1923.8|1903.8|1924.03|1904.03|1923.78|1903.78|7
1639714660000|2021-12-17 04:17:40|1923.79|1903.79|1922.72|1902.72|1923.9|1903.9|1922.72|1902.72|14
1639714670000|2021-12-17 04:17:50|1922.64|1902.64|1922.75|1902.75|1923|1903|1922.51|1902.51|19
1639714680000|2021-12-17 04:18:00|1922.78|1902.78|1923.41|1903.41|1923.41|1903.41|1922.74|1902.74|6
1639714690000|2021-12-17 04:18:10|1923.46|1903.46|1923.45|1903.45|1923.51|1903.51|1923.45|1903.45|3
1639714700000|2021-12-17 04:18:20|1923.44|1903.44|1923.09|1903.09|1923.44|1903.44|1923.09|1903.09|5
1639714710000|2021-12-17 04:18:30|1923.13|1903.13|1923.13|1903.13|1923.13|1903.13|1923.13|1903.13|1
1639714720000|2021-12-17 04:18:40|1922.4|1902.4|1922.4|1902.4|1922.4|1902.4|1922.4|1902.4|1
1639714730000|2021-12-17 04:18:50|1922.2|1902.2|1922.53|1902.53|1922.53|1902.53|1922.2|1902.2|2
1639714740000|2021-12-17 04:19:00|1922.5|1902.5|1923.53|1903.53|1923.53|1903.53|1922.5|1902.5|4
1639714750000|2021-12-17 04:19:10|1923.52|1903.52|1923.57|1903.57|1923.59|1903.59|1923.52|1903.52|9
1639714760000|2021-12-17 04:19:20|1923.69|1903.69|1924.5|1904.5|1924.5|1904.5|1923.69|1903.69|4
1639714770000|2021-12-17 04:19:30|1924.55|1904.55|1924.5|1904.5|1924.55|1904.55|1924.5|1904.5|5
1639714780000|2021-12-17 04:19:40|1924.24|1904.24|1923.85|1903.85|1924.24|1904.24|1923.45|1903.45|19
1639714790000|2021-12-17 04:19:50|1923.9|1903.9|1922.73|1902.73|1923.94|1903.94|1922.15|1902.15|12
1639714800000|2021-12-17 04:20:00|1922.53|1902.53|1921.85|1901.85|1922.53|1902.53|1921.85|1901.85|2
1639714810000|2021-12-17 04:20:10|1921.2|1901.2|1921.38|1901.38|1921.95|1901.95|1921.2|1901.2|12
1639714820000|2021-12-17 04:20:20|1921.69|1901.69|1921.07|1901.07|1921.69|1901.69|1921.07|1901.07|20
1639714830000|2021-12-17 04:20:30|1921.06|1901.06|1920.8|1900.8|1921.21|1901.21|1920.8|1900.8|21
1639714840000|2021-12-17 04:20:40|1920.85|1900.85|1921.55|1901.55|1921.63|1901.63|1920.85|1900.85|5
1639714850000|2021-12-17 04:20:50|1921.44|1901.44|1921.22|1901.22|1921.8|1901.8|1921.09|1901.09|26
1639714860000|2021-12-17 04:21:00|1921.08|1901.08|1921.2|1901.2|1921.46|1901.46|1921.06|1901.06|19
1639714870000|2021-12-17 04:21:10|1921.24|1901.24|1921.19|1901.19|1921.24|1901.24|1921.09|1901.09|9
1639714880000|2021-12-17 04:21:20|1921.14|1901.14|1921.03|1901.03|1921.14|1901.14|1920.97|1900.97|13
1639714890000|2021-12-17 04:21:30|1920.99|1900.99|1921.18|1901.18|1921.21|1901.21|1920.92|1900.92|21
1639714900000|2021-12-17 04:21:40|1921.1|1901.1|1920.98|1900.98|1921.1|1901.1|1920.98|1900.98|3
1639714910000|2021-12-17 04:21:50|1920.93|1900.93|1920.93|1900.93|1920.93|1900.93|1920.93|1900.93|1
1639714930000|2021-12-17 04:22:10|1920.74|1900.74|1920.45|1900.45|1920.74|1900.74|1920.45|1900.45|10
1639714940000|2021-12-17 04:22:20|1920.46|1900.46|1920.21|1900.21|1920.46|1900.46|1920.21|1900.21|3
1639714950000|2021-12-17 04:22:30|1920.19|1900.19|1919.38|1899.38|1920.19|1900.19|1919.2|1899.2|11
1639714960000|2021-12-17 04:22:40|1919.35|1899.35|1919.34|1899.34|1919.35|1899.35|1919.23|1899.23|14
1639714970000|2021-12-17 04:22:50|1919.29|1899.29|1919.66|1899.66|1919.74|1899.74|1919.23|1899.23|7
1639714980000|2021-12-17 04:23:00|1919.64|1899.64|1920.85|1900.85|1920.85|1900.85|1919.5|1899.5|4
1639714990000|2021-12-17 04:23:10|1920.69|1900.69|1921.4|1901.4|1921.4|1901.4|1920.69|1900.69|4
1639715000000|2021-12-17 04:23:20|1921.64|1901.64|1921.5|1901.5|1921.64|1901.64|1921.5|1901.5|11
1639715010000|2021-12-17 04:23:30|1921|1901|1920.91|1900.91|1921|1901|1920.91|1900.91|10
1639715020000|2021-12-17 04:23:40|1921.04|1901.04|1921.04|1901.04|1921.04|1901.04|1921.04|1901.04|1
1639715040000|2021-12-17 04:24:00|1920.8|1900.8|1920.7|1900.7|1920.8|1900.8|1920.7|1900.7|2
1639715050000|2021-12-17 04:24:10|1919.9|1899.9|1920.75|1900.75|1920.85|1900.85|1919.9|1899.9|4
1639715060000|2021-12-17 04:24:20|1920.38|1900.38|1920.3|1900.3|1920.38|1900.38|1920.3|1900.3|2
1639715070000|2021-12-17 04:24:30|1920.6|1900.6|1920.75|1900.75|1920.75|1900.75|1920.6|1900.6|2
1639715080000|2021-12-17 04:24:40|1920.1|1900.1|1920.1|1900.1|1920.1|1900.1|1920.1|1900.1|1
1639715100000|2021-12-17 04:25:00|1920.25|1900.25|1920.75|1900.75|1920.75|1900.75|1920.25|1900.25|3
1639715110000|2021-12-17 04:25:10|1921.45|1901.45|1921.52|1901.52|1921.53|1901.53|1921.45|1901.45|3
1639715120000|2021-12-17 04:25:20|1921.12|1901.12|1921.36|1901.36|1921.36|1901.36|1920.86|1900.86|3
1639715130000|2021-12-17 04:25:30|1921.12|1901.12|1921.12|1901.12|1921.15|1901.15|1920.81|1900.81|13
1639715140000|2021-12-17 04:25:40|1921.1|1901.1|1921.42|1901.42|1921.5|1901.5|1921.1|1901.1|5
1639715150000|2021-12-17 04:25:50|1921.57|1901.57|1921.95|1901.95|1921.97|1901.97|1921.57|1901.57|17
1639715160000|2021-12-17 04:26:00|1921.94|1901.94|1921.14|1901.14|1921.94|1901.94|1921.14|1901.14|3
1639715170000|2021-12-17 04:26:10|1921.36|1901.36|1921.36|1901.36|1921.44|1901.44|1921.36|1901.36|8
1639715190000|2021-12-17 04:26:30|1921.34|1901.34|1920.75|1900.75|1921.34|1901.34|1920.75|1900.75|2
1639715200000|2021-12-17 04:26:40|1920.83|1900.83|1920.81|1900.81|1920.83|1900.83|1920.81|1900.81|2
1639715220000|2021-12-17 04:27:00|1920.95|1900.95|1920.95|1900.95|1920.95|1900.95|1920.95|1900.95|1
1639715230000|2021-12-17 04:27:10|1920.83|1900.83|1921.59|1901.59|1921.64|1901.64|1920.35|1900.35|8
1639715240000|2021-12-17 04:27:20|1921.5|1901.5|1921.65|1901.65|1921.65|1901.65|1921.5|1901.5|4
1639715250000|2021-12-17 04:27:30|1921.99|1901.99|1922.48|1902.48|1922.64|1902.64|1921.65|1901.65|8
1639715260000|2021-12-17 04:27:40|1922.59|1902.59|1922.13|1902.13|1922.72|1902.72|1922.13|1902.13|23
1639715270000|2021-12-17 04:27:50|1922.12|1902.12|1922.11|1902.11|1922.12|1902.12|1922.11|1902.11|2
1639715280000|2021-12-17 04:28:00|1921.32|1901.32|1921.41|1901.41|1921.61|1901.61|1921.32|1901.32|19
1639715290000|2021-12-17 04:28:10|1921.44|1901.44|1921.42|1901.42|1921.51|1901.51|1921.41|1901.41|12
1639715300000|2021-12-17 04:28:20|1921.22|1901.22|1920.68|1900.68|1921.22|1901.22|1920.68|1900.68|10
1639715310000|2021-12-17 04:28:30|1920.21|1900.21|1920.21|1900.21|1920.25|1900.25|1920.21|1900.21|3
1639715320000|2021-12-17 04:28:40|1920.19|1900.19|1919.35|1899.35|1920.19|1900.19|1919.35|1899.35|3
1639715330000|2021-12-17 04:28:50|1919.25|1899.25|1919.25|1899.25|1919.25|1899.25|1919.25|1899.25|1
1639715340000|2021-12-17 04:29:00|1919.2|1899.2|1919.2|1899.2|1919.2|1899.2|1919.2|1899.2|1
1639715350000|2021-12-17 04:29:10|1918.95|1898.95|1918.95|1898.95|1918.95|1898.95|1918.95|1898.95|1
1639715360000|2021-12-17 04:29:20|1919.1|1899.1|1919.5|1899.5|1919.69|1899.69|1919.1|1899.1|4
1639715370000|2021-12-17 04:29:30|1919.41|1899.41|1917.46|1897.46|1919.41|1899.41|1917.43|1897.43|26
1639715380000|2021-12-17 04:29:40|1917.42|1897.42|1916.65|1896.65|1917.42|1897.42|1916.58|1896.58|30
1639715390000|2021-12-17 04:29:50|1916.61|1896.61|1917.3|1897.3|1917.36|1897.36|1916.61|1896.61|19
1639715400000|2021-12-17 04:30:00|1917.32|1897.32|1917.5|1897.5|1917.5|1897.5|1916.9|1896.9|18
1639715410000|2021-12-17 04:30:10|1917.76|1897.76|1916.7|1896.7|1918.45|1898.45|1916.7|1896.7|24
1639715420000|2021-12-17 04:30:20|1917.01|1897.01|1916.94|1896.94|1917.01|1897.01|1916.94|1896.94|14
1639715430000|2021-12-17 04:30:30|1916.93|1896.93|1916.82|1896.82|1916.93|1896.93|1916.82|1896.82|3
1639715440000|2021-12-17 04:30:40|1916.87|1896.87|1917.15|1897.15|1917.15|1897.15|1916.76|1896.76|12
1639715450000|2021-12-17 04:30:50|1917.43|1897.43|1917.79|1897.79|1917.79|1897.79|1917.27|1897.27|10
1639715460000|2021-12-17 04:31:00|1917.73|1897.73|1917.92|1897.92|1917.95|1897.95|1917.55|1897.55|21
1639715470000|2021-12-17 04:31:10|1917.94|1897.94|1917.9|1897.9|1918|1898|1917.55|1897.55|13
1639715480000|2021-12-17 04:31:20|1918.44|1898.44|1919.36|1899.36|1919.43|1899.43|1918.44|1898.44|9
1639715490000|2021-12-17 04:31:30|1919.56|1899.56|1919.63|1899.63|1919.76|1899.76|1919.56|1899.56|8
1639715500000|2021-12-17 04:31:40|1919.57|1899.57|1919.06|1899.06|1919.62|1899.62|1918.85|1898.85|29
1639715510000|2021-12-17 04:31:50|1919.05|1899.05|1918.86|1898.86|1919.13|1899.13|1918.79|1898.79|20
1639715520000|2021-12-17 04:32:00|1918.89|1898.89|1917.15|1897.15|1918.89|1898.89|1917.1|1897.1|22
1639715530000|2021-12-17 04:32:10|1917.04|1897.04|1916.72|1896.72|1917.04|1897.04|1916.33|1896.33|13
1639715540000|2021-12-17 04:32:20|1917.59|1897.59|1917.46|1897.46|1917.71|1897.71|1917.46|1897.46|23
1639715550000|2021-12-17 04:32:30|1918.13|1898.13|1918.23|1898.23|1918.26|1898.26|1918.13|1898.13|3
1639715560000|2021-12-17 04:32:40|1918.26|1898.26|1918.22|1898.22|1918.37|1898.37|1918.13|1898.13|16
1639715570000|2021-12-17 04:32:50|1918.24|1898.24|1918.07|1898.07|1918.52|1898.52|1917.85|1897.85|19
1639715580000|2021-12-17 04:33:00|1918.06|1898.06|1917.11|1897.11|1918.06|1898.06|1917.03|1897.03|14
1639715590000|2021-12-17 04:33:10|1917|1897|1917.5|1897.5|1917.5|1897.5|1916.88|1896.88|4
1639715600000|2021-12-17 04:33:20|1917.48|1897.48|1917.34|1897.34|1917.48|1897.48|1917|1897|6
1639715610000|2021-12-17 04:33:30|1916.8|1896.8|1916.8|1896.8|1916.8|1896.8|1916.8|1896.8|1
1639715620000|2021-12-17 04:33:40|1917.35|1897.35|1917.35|1897.35|1917.35|1897.35|1917.35|1897.35|1
1639715630000|2021-12-17 04:33:50|1916.7|1896.7|1916.7|1896.7|1916.7|1896.7|1916.7|1896.7|1
1639715640000|2021-12-17 04:34:00|1917.5|1897.5|1918.02|1898.02|1918.55|1898.55|1917.5|1897.5|16
1639715650000|2021-12-17 04:34:10|1918|1898|1917.56|1897.56|1918|1898|1917.51|1897.51|11
1639715660000|2021-12-17 04:34:20|1917.55|1897.55|1917.49|1897.49|1917.63|1897.63|1917.49|1897.49|15
1639715670000|2021-12-17 04:34:30|1917.47|1897.47|1917.47|1897.47|1917.49|1897.49|1917.47|1897.47|3
1639715680000|2021-12-17 04:34:40|1917.69|1897.69|1917.65|1897.65|1917.7|1897.7|1917.63|1897.63|19
1639715690000|2021-12-17 04:34:50|1917.64|1897.64|1917.58|1897.58|1917.69|1897.69|1917.55|1897.55|19
1639715700000|2021-12-17 04:35:00|1917.57|1897.57|1918.28|1898.28|1918.28|1898.28|1917.55|1897.55|20
1639715710000|2021-12-17 04:35:10|1918.56|1898.56|1918.66|1898.66|1919.46|1899.46|1918.34|1898.34|23
1639715720000|2021-12-17 04:35:20|1918.74|1898.74|1918.7|1898.7|1918.8|1898.8|1918.7|1898.7|4
1639715730000|2021-12-17 04:35:30|1918.87|1898.87|1918.7|1898.7|1918.87|1898.87|1918.7|1898.7|4
1639715740000|2021-12-17 04:35:40|1919|1899|1920.3|1900.3|1920.5|1900.5|1919|1899|19
1639715750000|2021-12-17 04:35:50|1920.29|1900.29|1919.67|1899.67|1920.29|1900.29|1919.67|1899.67|10
1639715760000|2021-12-17 04:36:00|1920.1|1900.1|1920.5|1900.5|1920.5|1900.5|1920.1|1900.1|2
1639715770000|2021-12-17 04:36:10|1920.57|1900.57|1920.57|1900.57|1920.57|1900.57|1920.57|1900.57|1
1639715780000|2021-12-17 04:36:20|1920.56|1900.56|1920.51|1900.51|1920.6|1900.6|1920.51|1900.51|3
1639715790000|2021-12-17 04:36:30|1920.49|1900.49|1921.23|1901.23|1921.23|1901.23|1920.49|1900.49|10
1639715810000|2021-12-17 04:36:50|1921.47|1901.47|1921.47|1901.47|1921.47|1901.47|1921.47|1901.47|1
1639715820000|2021-12-17 04:37:00|1921.43|1901.43|1921.5|1901.5|1921.5|1901.5|1921.43|1901.43|2
1639715830000|2021-12-17 04:37:10|1921.7|1901.7|1921.59|1901.59|1921.7|1901.7|1921.59|1901.59|2
1639715840000|2021-12-17 04:37:20|1921.6|1901.6|1921.6|1901.6|1921.6|1901.6|1921.6|1901.6|1
1639715850000|2021-12-17 04:37:30|1921.5|1901.5|1921.76|1901.76|1921.76|1901.76|1921.5|1901.5|2
1639715860000|2021-12-17 04:37:40|1921.73|1901.73|1921.73|1901.73|1921.73|1901.73|1921.73|1901.73|1
1639715870000|2021-12-17 04:37:50|1921.98|1901.98|1922.41|1902.41|1922.41|1902.41|1921.98|1901.98|3
1639715880000|2021-12-17 04:38:00|1922.4|1902.4|1921.56|1901.56|1922.47|1902.47|1921.56|1901.56|11
1639715890000|2021-12-17 04:38:10|1921.51|1901.51|1920.5|1900.5|1921.51|1901.51|1920.4|1900.4|22
1639715900000|2021-12-17 04:38:20|1920.44|1900.44|1919.9|1899.9|1920.44|1900.44|1919.9|1899.9|6
1639715920000|2021-12-17 04:38:40|1919.7|1899.7|1919.7|1899.7|1919.7|1899.7|1919.7|1899.7|1
1639715930000|2021-12-17 04:38:50|1920.04|1900.04|1920.15|1900.15|1920.15|1900.15|1919.85|1899.85|3
1639715940000|2021-12-17 04:39:00|1920.34|1900.34|1920.5|1900.5|1920.5|1900.5|1920.1|1900.1|3
1639715960000|2021-12-17 04:39:20|1920.72|1900.72|1921.43|1901.43|1921.43|1901.43|1920.72|1900.72|4
1639715970000|2021-12-17 04:39:30|1921.5|1901.5|1922.63|1902.63|1922.69|1902.69|1921.5|1901.5|5
1639715980000|2021-12-17 04:39:40|1922.58|1902.58|1921.6|1901.6|1922.58|1902.58|1921.6|1901.6|12
1639715990000|2021-12-17 04:39:50|1922.05|1902.05|1922.65|1902.65|1922.65|1902.65|1922.05|1902.05|8
1639716000000|2021-12-17 04:40:00|1922.85|1902.85|1923.02|1903.02|1923.17|1903.17|1922.85|1902.85|6
1639716010000|2021-12-17 04:40:10|1922.99|1902.99|1922.45|1902.45|1922.99|1902.99|1922.45|1902.45|13
1639716020000|2021-12-17 04:40:20|1922.4|1902.4|1921.29|1901.29|1922.54|1902.54|1921.29|1901.29|16
1639716030000|2021-12-17 04:40:30|1921.26|1901.26|1920.83|1900.83|1921.26|1901.26|1920.83|1900.83|3
1639716040000|2021-12-17 04:40:40|1921.16|1901.16|1921.22|1901.22|1921.46|1901.46|1920.9|1900.9|8
1639716050000|2021-12-17 04:40:50|1921.21|1901.21|1921.15|1901.15|1921.21|1901.21|1920.8|1900.8|14
1639716060000|2021-12-17 04:41:00|1920.8|1900.8|1922.5|1902.5|1922.5|1902.5|1920.8|1900.8|6
1639716070000|2021-12-17 04:41:10|1922.9|1902.9|1922.85|1902.85|1923.49|1903.49|1922.68|1902.68|15
1639716080000|2021-12-17 04:41:20|1922.79|1902.79|1923.18|1903.18|1923.44|1903.44|1922.79|1902.79|6
1639716090000|2021-12-17 04:41:30|1923.1|1903.1|1922.9|1902.9|1923.1|1903.1|1922.9|1902.9|6
1639716100000|2021-12-17 04:41:40|1922.44|1902.44|1922.74|1902.74|1922.8|1902.8|1922.44|1902.44|10
1639716110000|2021-12-17 04:41:50|1922.73|1902.73|1922.88|1902.88|1922.92|1902.92|1922.73|1902.73|14
1639716120000|2021-12-17 04:42:00|1922.86|1902.86|1923.01|1903.01|1923.15|1903.15|1922.86|1902.86|13
1639716130000|2021-12-17 04:42:10|1922.99|1902.99|1922.94|1902.94|1923.07|1903.07|1922.81|1902.81|25
1639716140000|2021-12-17 04:42:20|1922.71|1902.71|1923.43|1903.43|1923.43|1903.43|1922.51|1902.51|18
1639716150000|2021-12-17 04:42:30|1923.54|1903.54|1923.54|1903.54|1923.65|1903.65|1923.54|1903.54|12
1639716160000|2021-12-17 04:42:40|1923.6|1903.6|1923.75|1903.75|1923.75|1903.75|1923.6|1903.6|2
1639716170000|2021-12-17 04:42:50|1923.88|1903.88|1923.75|1903.75|1923.88|1903.88|1923.75|1903.75|5
1639716180000|2021-12-17 04:43:00|1923.85|1903.85|1923.98|1903.98|1924.01|1904.01|1923.85|1903.85|4
1639716190000|2021-12-17 04:43:10|1923.83|1903.83|1923.83|1903.83|1923.86|1903.86|1923.35|1903.35|14
1639716200000|2021-12-17 04:43:20|1923.84|1903.84|1923.63|1903.63|1923.88|1903.88|1923.5|1903.5|6
1639716210000|2021-12-17 04:43:30|1923.62|1903.62|1923.83|1903.83|1923.83|1903.83|1923.62|1903.62|3
1639716220000|2021-12-17 04:43:40|1923.8|1903.8|1923.8|1903.8|1923.83|1903.83|1923.78|1903.78|7
1639716230000|2021-12-17 04:43:50|1923.83|1903.83|1923.85|1903.85|1923.87|1903.87|1923.8|1903.8|10
1639716240000|2021-12-17 04:44:00|1923.84|1903.84|1923.77|1903.77|1923.84|1903.84|1923.74|1903.74|8
1639716250000|2021-12-17 04:44:10|1923.76|1903.76|1923.6|1903.6|1923.79|1903.79|1923.6|1903.6|7
1639716260000|2021-12-17 04:44:20|1923.63|1903.63|1923.6|1903.6|1923.63|1903.63|1923.6|1903.6|2
1639716270000|2021-12-17 04:44:30|1923.52|1903.52|1923.54|1903.54|1923.6|1903.6|1923.5|1903.5|7
1639716280000|2021-12-17 04:44:40|1923.6|1903.6|1923.5|1903.5|1923.61|1903.61|1923|1903|4
1639716290000|2021-12-17 04:44:50|1923.55|1903.55|1923.36|1903.36|1923.59|1903.59|1923.36|1903.36|13
1639716300000|2021-12-17 04:45:00|1923.4|1903.4|1923.53|1903.53|1923.53|1903.53|1923.15|1903.15|8
1639716310000|2021-12-17 04:45:10|1923.6|1903.6|1923.64|1903.64|1923.65|1903.65|1923.59|1903.59|5
1639716320000|2021-12-17 04:45:20|1923.55|1903.55|1923.55|1903.55|1923.55|1903.55|1923.55|1903.55|1
1639716330000|2021-12-17 04:45:30|1923.75|1903.75|1923.3|1903.3|1923.75|1903.75|1923.3|1903.3|2
1639716340000|2021-12-17 04:45:40|1923.39|1903.39|1923.8|1903.8|1923.82|1903.82|1923.3|1903.3|16
1639716360000|2021-12-17 04:46:00|1924.45|1904.45|1924.48|1904.48|1924.48|1904.48|1924.45|1904.45|2
1639716370000|2021-12-17 04:46:10|1924.55|1904.55|1924.55|1904.55|1924.55|1904.55|1924.55|1904.55|1
1639716380000|2021-12-17 04:46:20|1924.52|1904.52|1924.89|1904.89|1924.89|1904.89|1924.52|1904.52|12
1639716390000|2021-12-17 04:46:30|1925.27|1905.27|1924.95|1904.95|1925.45|1905.45|1924.95|1904.95|3
1639716400000|2021-12-17 04:46:40|1924.65|1904.65|1926.41|1906.41|1926.41|1906.41|1924.65|1904.65|8
1639716410000|2021-12-17 04:46:50|1926.39|1906.39|1926.41|1906.41|1926.41|1906.41|1926.37|1906.37|15
1639716420000|2021-12-17 04:47:00|1926.49|1906.49|1926.14|1906.14|1926.49|1906.49|1926.1|1906.1|19
1639716430000|2021-12-17 04:47:10|1926.12|1906.12|1925.01|1905.01|1926.12|1906.12|1924.89|1904.89|24
1639716440000|2021-12-17 04:47:20|1925|1905|1925.5|1905.5|1925.59|1905.59|1924.98|1904.98|8
1639716450000|2021-12-17 04:47:30|1925.75|1905.75|1926.39|1906.39|1926.39|1906.39|1925.73|1905.73|4
1639716460000|2021-12-17 04:47:40|1926.49|1906.49|1926.6|1906.6|1926.6|1906.6|1926.49|1906.49|2
1639716480000|2021-12-17 04:48:00|1926.85|1906.85|1926.85|1906.85|1926.85|1906.85|1926.85|1906.85|1
1639716490000|2021-12-17 04:48:10|1926.6|1906.6|1926.5|1906.5|1926.6|1906.6|1926.5|1906.5|4
1639716510000|2021-12-17 04:48:30|1926.45|1906.45|1926.08|1906.08|1926.45|1906.45|1926.08|1906.08|3
1639716520000|2021-12-17 04:48:40|1925.7|1905.7|1926.44|1906.44|1926.44|1906.44|1925.5|1905.5|6
1639716540000|2021-12-17 04:49:00|1926.55|1906.55|1926.69|1906.69|1926.69|1906.69|1926.55|1906.55|2
1639716550000|2021-12-17 04:49:10|1926.12|1906.12|1925.99|1905.99|1926.12|1906.12|1925.99|1905.99|2
1639716560000|2021-12-17 04:49:20|1925.69|1905.69|1925.69|1905.69|1925.69|1905.69|1925.69|1905.69|1
1639716580000|2021-12-17 04:49:40|1924.8|1904.8|1925.53|1905.53|1925.53|1905.53|1924.8|1904.8|3
1639716590000|2021-12-17 04:49:50|1925.68|1905.68|1925.85|1905.85|1925.85|1905.85|1925.68|1905.68|2
1639716600000|2021-12-17 04:50:00|1925.1|1905.1|1925.1|1905.1|1925.1|1905.1|1925.1|1905.1|1
1639716610000|2021-12-17 04:50:10|1925.35|1905.35|1925.59|1905.59|1925.59|1905.59|1925.35|1905.35|3
1639716620000|2021-12-17 04:50:20|1925.45|1905.45|1925.05|1905.05|1925.45|1905.45|1925.05|1905.05|2
1639716630000|2021-12-17 04:50:30|1924.85|1904.85|1925.68|1905.68|1925.68|1905.68|1924.85|1904.85|3
1639716640000|2021-12-17 04:50:40|1926.47|1906.47|1927.39|1907.39|1927.39|1907.39|1926.47|1906.47|3
1639716660000|2021-12-17 04:51:00|1927.28|1907.28|1927.52|1907.52|1927.52|1907.52|1927.28|1907.28|2
1639716670000|2021-12-17 04:51:10|1927.41|1907.41|1927.41|1907.41|1927.41|1907.41|1927.41|1907.41|1
1639716680000|2021-12-17 04:51:20|1927.39|1907.39|1927.39|1907.39|1927.39|1907.39|1927.22|1907.22|3
1639716700000|2021-12-17 04:51:40|1927.36|1907.36|1927.97|1907.97|1928.43|1908.43|1927.36|1907.36|21
1639716710000|2021-12-17 04:51:50|1927.99|1907.99|1927.12|1907.12|1927.99|1907.99|1927.12|1907.12|6
1639716720000|2021-12-17 04:52:00|1927.19|1907.19|1927.47|1907.47|1927.77|1907.77|1927.12|1907.12|13
1639716730000|2021-12-17 04:52:10|1927.46|1907.46|1927.43|1907.43|1927.47|1907.47|1927.41|1907.41|6
1639716740000|2021-12-17 04:52:20|1927.47|1907.47|1927.17|1907.17|1927.47|1907.47|1927.13|1907.13|20
1639716750000|2021-12-17 04:52:30|1927.16|1907.16|1927.32|1907.32|1927.32|1907.32|1927.08|1907.08|7
1639716760000|2021-12-17 04:52:40|1927.27|1907.27|1926.25|1906.25|1927.27|1907.27|1926.25|1906.25|11
1639716770000|2021-12-17 04:52:50|1926.19|1906.19|1926.25|1906.25|1926.5|1906.5|1926.18|1906.18|16
1639716780000|2021-12-17 04:53:00|1926.27|1906.27|1926.42|1906.42|1926.64|1906.64|1926.25|1906.25|22
1639716790000|2021-12-17 04:53:10|1926.6|1906.6|1926.1|1906.1|1926.6|1906.6|1926.1|1906.1|8
1639716800000|2021-12-17 04:53:20|1925.93|1905.93|1925.91|1905.91|1926.01|1906.01|1925.91|1905.91|9
1639716810000|2021-12-17 04:53:30|1926.2|1906.2|1926.2|1906.2|1926.2|1906.2|1926.2|1906.2|1
1639716820000|2021-12-17 04:53:40|1926.11|1906.11|1926.32|1906.32|1926.32|1906.32|1926.11|1906.11|2
1639716830000|2021-12-17 04:53:50|1926.1|1906.1|1925.85|1905.85|1926.1|1906.1|1925.85|1905.85|4
1639716840000|2021-12-17 04:54:00|1925.78|1905.78|1926.59|1906.59|1926.61|1906.61|1925.7|1905.7|12
1639716850000|2021-12-17 04:54:10|1926.61|1906.61|1926.61|1906.61|1926.62|1906.62|1926.44|1906.44|10
1639716860000|2021-12-17 04:54:20|1926.6|1906.6|1926.44|1906.44|1926.61|1906.61|1926.44|1906.44|16
1639716870000|2021-12-17 04:54:30|1926.62|1906.62|1924.98|1904.98|1926.62|1906.62|1924.74|1904.74|24
1639716880000|2021-12-17 04:54:40|1925.02|1905.02|1923.78|1903.78|1925.02|1905.02|1923.78|1903.78|18
1639716890000|2021-12-17 04:54:50|1923.84|1903.84|1922.88|1902.88|1924.03|1904.03|1922.88|1902.88|22
1639716900000|2021-12-17 04:55:00|1923.02|1903.02|1922.98|1902.98|1923.14|1903.14|1922.76|1902.76|16
1639716910000|2021-12-17 04:55:10|1922.93|1902.93|1922.74|1902.74|1922.93|1902.93|1922.65|1902.65|13
1639716920000|2021-12-17 04:55:20|1922.72|1902.72|1922.87|1902.87|1923.03|1903.03|1922.69|1902.69|8
1639716930000|2021-12-17 04:55:30|1922.99|1902.99|1923.37|1903.37|1923.38|1903.38|1922.73|1902.73|26
1639716940000|2021-12-17 04:55:40|1923.21|1903.21|1923.44|1903.44|1923.44|1903.44|1923.21|1903.21|24
1639716950000|2021-12-17 04:55:50|1923.42|1903.42|1923.5|1903.5|1923.5|1903.5|1923.37|1903.37|3
1639716960000|2021-12-17 04:56:00|1923.65|1903.65|1923.68|1903.68|1923.68|1903.68|1923.65|1903.65|2
1639716970000|2021-12-17 04:56:10|1924.24|1904.24|1923.92|1903.92|1924.24|1904.24|1923.89|1903.89|18
1639716980000|2021-12-17 04:56:20|1924.02|1904.02|1924.13|1904.13|1924.17|1904.17|1923.92|1903.92|23
1639716990000|2021-12-17 04:56:30|1924.07|1904.07|1923.45|1903.45|1924.07|1904.07|1923.45|1903.45|24
1639717000000|2021-12-17 04:56:40|1923.34|1903.34|1923.35|1903.35|1923.4|1903.4|1923.26|1903.26|13
1639717010000|2021-12-17 04:56:50|1923.37|1903.37|1923.44|1903.44|1923.44|1903.44|1923.1|1903.1|14
1639717020000|2021-12-17 04:57:00|1923.1|1903.1|1923.49|1903.49|1923.5|1903.5|1922.94|1902.94|7
1639717030000|2021-12-17 04:57:10|1923.55|1903.55|1924.5|1904.5|1924.54|1904.54|1923.4|1903.4|9
1639717040000|2021-12-17 04:57:20|1924.46|1904.46|1924.6|1904.6|1924.89|1904.89|1924.46|1904.46|16
1639717050000|2021-12-17 04:57:30|1924.59|1904.59|1924.23|1904.23|1924.59|1904.59|1924.07|1904.07|25
1639717060000|2021-12-17 04:57:40|1924.24|1904.24|1923.8|1903.8|1924.32|1904.32|1923.8|1903.8|26
1639717070000|2021-12-17 04:57:50|1924.08|1904.08|1923.94|1903.94|1924.08|1904.08|1923.8|1903.8|23
1639717080000|2021-12-17 04:58:00|1923.91|1903.91|1924.03|1904.03|1924.05|1904.05|1923.91|1903.91|24
1639717090000|2021-12-17 04:58:10|1923.99|1903.99|1923.97|1903.97|1924.04|1904.04|1923.96|1903.96|20
1639717100000|2021-12-17 04:58:20|1924|1904|1923.74|1903.74|1924.06|1904.06|1923.74|1903.74|11
1639717110000|2021-12-17 04:58:30|1923.75|1903.75|1923.79|1903.79|1923.79|1903.79|1923.75|1903.75|2
1639717120000|2021-12-17 04:58:40|1922.89|1902.89|1922.75|1902.75|1922.89|1902.89|1922.75|1902.75|2
1639717130000|2021-12-17 04:58:50|1922.65|1902.65|1922.6|1902.6|1922.65|1902.65|1922.6|1902.6|2
1639717140000|2021-12-17 04:59:00|1922.59|1902.59|1922.59|1902.59|1922.59|1902.59|1922.59|1902.59|1
1639717150000|2021-12-17 04:59:10|1922.6|1902.6|1923.08|1903.08|1923.08|1903.08|1922.6|1902.6|7
1639717160000|2021-12-17 04:59:20|1923.5|1903.5|1924.18|1904.18|1924.18|1904.18|1923.5|1903.5|4
1639717170000|2021-12-17 04:59:30|1924.15|1904.15|1924.15|1904.15|1924.15|1904.15|1924.15|1904.15|1
1639717180000|2021-12-17 04:59:40|1924.25|1904.25|1924.55|1904.55|1924.55|1904.55|1924.25|1904.25|3
1639717190000|2021-12-17 04:59:50|1924.5|1904.5|1924.4|1904.4|1924.55|1904.55|1924.4|1904.4|6
1639717200000|2021-12-17 05:00:00|1924.5|1904.5|1924.52|1904.52|1924.72|1904.72|1924.5|1904.5|7
1639717210000|2021-12-17 05:00:10|1925.27|1905.27|1925.5|1905.5|1925.5|1905.5|1925.27|1905.27|2
1639717250000|2021-12-17 05:00:50|1925.48|1905.48|1925.54|1905.54|1925.55|1905.55|1925.45|1905.45|5
1639717260000|2021-12-17 05:01:00|1925.55|1905.55|1925.5|1905.5|1925.55|1905.55|1925.5|1905.5|2
1639717270000|2021-12-17 05:01:10|1925.54|1905.54|1926.04|1906.04|1926.04|1906.04|1925.54|1905.54|2
1639717280000|2021-12-17 05:01:20|1925.99|1905.99|1926.04|1906.04|1926.04|1906.04|1925.94|1905.94|3
1639717290000|2021-12-17 05:01:30|1926.06|1906.06|1925.94|1905.94|1926.08|1906.08|1925.9|1905.9|16
1639717300000|2021-12-17 05:01:40|1926.04|1906.04|1926.05|1906.05|1926.12|1906.12|1925.94|1905.94|9
1639717310000|2021-12-17 05:01:50|1926.13|1906.13|1925.3|1905.3|1926.13|1906.13|1925.3|1905.3|19
1639717320000|2021-12-17 05:02:00|1925.35|1905.35|1925.6|1905.6|1925.6|1905.6|1925.34|1905.34|20
1639717330000|2021-12-17 05:02:10|1925.59|1905.59|1925.64|1905.64|1925.64|1905.64|1925.47|1905.47|12
1639717340000|2021-12-17 05:02:20|1925.57|1905.57|1925.56|1905.56|1925.65|1905.65|1925.53|1905.53|20
1639717350000|2021-12-17 05:02:30|1925.55|1905.55|1925.47|1905.47|1925.64|1905.64|1925.43|1905.43|13
1639717360000|2021-12-17 05:02:40|1925.46|1905.46|1924.87|1904.87|1925.65|1905.65|1924.87|1904.87|18
1639717370000|2021-12-17 05:02:50|1924.85|1904.85|1924.62|1904.62|1924.85|1904.85|1924.57|1904.57|7
1639717380000|2021-12-17 05:03:00|1924.74|1904.74|1924.79|1904.79|1924.79|1904.79|1924.7|1904.7|11
1639717390000|2021-12-17 05:03:10|1924.84|1904.84|1924.82|1904.82|1924.84|1904.84|1924.82|1904.82|2
1639717410000|2021-12-17 05:03:30|1924.46|1904.46|1925.57|1905.57|1925.57|1905.57|1923.98|1903.98|11
1639717420000|2021-12-17 05:03:40|1925.49|1905.49|1925.49|1905.49|1925.49|1905.49|1925.49|1905.49|1
1639717430000|2021-12-17 05:03:50|1925.62|1905.62|1925.45|1905.45|1925.62|1905.62|1925.45|1905.45|2
1639717440000|2021-12-17 05:04:00|1925.52|1905.52|1925.52|1905.52|1925.52|1905.52|1925.52|1905.52|1
1639717450000|2021-12-17 05:04:10|1925.65|1905.65|1925.52|1905.52|1925.65|1905.65|1925.52|1905.52|2
1639717470000|2021-12-17 05:04:30|1925.56|1905.56|1925.56|1905.56|1925.56|1905.56|1925.56|1905.56|1
1639717480000|2021-12-17 05:04:40|1925.41|1905.41|1924.4|1904.4|1925.41|1905.41|1924.4|1904.4|2
1639717490000|2021-12-17 05:04:50|1924.08|1904.08|1924.08|1904.08|1924.08|1904.08|1924.08|1904.08|1
1639717500000|2021-12-17 05:05:00|1923.88|1903.88|1924.67|1904.67|1924.67|1904.67|1923.69|1903.69|11
1639717510000|2021-12-17 05:05:10|1924.57|1904.57|1925.33|1905.33|1925.33|1905.33|1924.57|1904.57|3
1639717520000|2021-12-17 05:05:20|1925.28|1905.28|1925.28|1905.28|1925.28|1905.28|1925.28|1905.28|1
1639717540000|2021-12-17 05:05:40|1925.23|1905.23|1925.3|1905.3|1925.3|1905.3|1925.23|1905.23|2
1639717550000|2021-12-17 05:05:50|1924.91|1904.91|1924.55|1904.55|1924.91|1904.91|1924.51|1904.51|10
1639717560000|2021-12-17 05:06:00|1924.57|1904.57|1923.16|1903.16|1924.57|1904.57|1923.16|1903.16|12
1639717570000|2021-12-17 05:06:10|1923.15|1903.15|1923.26|1903.26|1923.38|1903.38|1923.09|1903.09|25
1639717580000|2021-12-17 05:06:20|1923.17|1903.17|1923.26|1903.26|1923.33|1903.33|1922.46|1902.46|17
1639717590000|2021-12-17 05:06:30|1923.32|1903.32|1923.26|1903.26|1923.38|1903.38|1923.26|1903.26|21
1639717600000|2021-12-17 05:06:40|1923.24|1903.24|1922.66|1902.66|1923.26|1903.26|1922.45|1902.45|16
1639717610000|2021-12-17 05:06:50|1922.65|1902.65|1922.45|1902.45|1922.65|1902.65|1922.39|1902.39|8
1639717620000|2021-12-17 05:07:00|1922.42|1902.42|1921.64|1901.64|1922.54|1902.54|1921.64|1901.64|15
1639717630000|2021-12-17 05:07:10|1921.63|1901.63|1920.39|1900.39|1921.87|1901.87|1920.31|1900.31|15
1639717640000|2021-12-17 05:07:20|1920.35|1900.35|1921.79|1901.79|1921.79|1901.79|1919.99|1899.99|24
1639717650000|2021-12-17 05:07:30|1921.71|1901.71|1921.9|1901.9|1922|1902|1921.71|1901.71|27
1639717660000|2021-12-17 05:07:40|1921.89|1901.89|1921.11|1901.11|1921.89|1901.89|1921|1901|19
1639717670000|2021-12-17 05:07:50|1921.15|1901.15|1921.12|1901.12|1921.16|1901.16|1920.97|1900.97|21
1639717680000|2021-12-17 05:08:00|1921.1|1901.1|1921.13|1901.13|1921.21|1901.21|1921.08|1901.08|22
1639717690000|2021-12-17 05:08:10|1921.12|1901.12|1921.06|1901.06|1921.17|1901.17|1921.02|1901.02|10
1639717700000|2021-12-17 05:08:20|1921.14|1901.14|1921.36|1901.36|1921.36|1901.36|1921.14|1901.14|12
1639717710000|2021-12-17 05:08:30|1921.42|1901.42|1920.53|1900.53|1921.92|1901.92|1920.53|1900.53|13
1639717720000|2021-12-17 05:08:40|1920.89|1900.89|1920.56|1900.56|1921.21|1901.21|1920.28|1900.28|17
1639717730000|2021-12-17 05:08:50|1920.28|1900.28|1919.16|1899.16|1920.33|1900.33|1919.09|1899.09|14
1639717740000|2021-12-17 05:09:00|1919.15|1899.15|1920.22|1900.22|1920.32|1900.32|1919.14|1899.14|21
1639717750000|2021-12-17 05:09:10|1920.32|1900.32|1920.8|1900.8|1921.13|1901.13|1920.32|1900.32|24
1639717760000|2021-12-17 05:09:20|1920.78|1900.78|1920.5|1900.5|1920.94|1900.94|1920.15|1900.15|21
1639717770000|2021-12-17 05:09:30|1919.62|1899.62|1920.39|1900.39|1920.39|1900.39|1919.6|1899.6|12
1639717780000|2021-12-17 05:09:40|1920.36|1900.36|1920.66|1900.66|1920.84|1900.84|1920.33|1900.33|19
1639717790000|2021-12-17 05:09:50|1920.69|1900.69|1919.51|1899.51|1920.7|1900.7|1919.12|1899.12|29
1639717800000|2021-12-17 05:10:00|1919.42|1899.42|1920.45|1900.45|1920.5|1900.5|1919.42|1899.42|25
1639717810000|2021-12-17 05:10:10|1920.59|1900.59|1920.78|1900.78|1920.93|1900.93|1920.59|1900.59|22
1639717820000|2021-12-17 05:10:20|1920.76|1900.76|1920.91|1900.91|1921.01|1901.01|1920.76|1900.76|14
1639717830000|2021-12-17 05:10:30|1921.19|1901.19|1921.03|1901.03|1921.19|1901.19|1920.83|1900.83|15
1639717840000|2021-12-17 05:10:40|1921.19|1901.19|1920.73|1900.73|1921.19|1901.19|1920.73|1900.73|16
1639717850000|2021-12-17 05:10:50|1920.85|1900.85|1921.06|1901.06|1921.11|1901.11|1920.74|1900.74|12
1639717860000|2021-12-17 05:11:00|1920.96|1900.96|1921.47|1901.47|1921.47|1901.47|1920.94|1900.94|20
1639717870000|2021-12-17 05:11:10|1921.46|1901.46|1921.6|1901.6|1921.6|1901.6|1921.38|1901.38|9
1639717880000|2021-12-17 05:11:20|1921.59|1901.59|1921.51|1901.51|1921.59|1901.59|1921.5|1901.5|21
1639717890000|2021-12-17 05:11:30|1921.5|1901.5|1921.33|1901.33|1921.5|1901.5|1921.29|1901.29|16
1639717900000|2021-12-17 05:11:40|1921.32|1901.32|1920.4|1900.4|1921.33|1901.33|1919.84|1899.84|28
1639717910000|2021-12-17 05:11:50|1920.18|1900.18|1920.1|1900.1|1920.4|1900.4|1919.9|1899.9|13
1639717920000|2021-12-17 05:12:00|1920.02|1900.02|1920.49|1900.49|1920.62|1900.62|1920.02|1900.02|17
1639717930000|2021-12-17 05:12:10|1920.67|1900.67|1920.94|1900.94|1920.94|1900.94|1919.9|1899.9|22
1639717940000|2021-12-17 05:12:20|1920.82|1900.82|1920.82|1900.82|1921.05|1901.05|1920.82|1900.82|17
1639717950000|2021-12-17 05:12:30|1920.95|1900.95|1920.84|1900.84|1920.95|1900.95|1920.82|1900.82|8
1639717960000|2021-12-17 05:12:40|1920.95|1900.95|1921.56|1901.56|1921.92|1901.92|1920.84|1900.84|20
1639717970000|2021-12-17 05:12:50|1921.61|1901.61|1921.89|1901.89|1922.16|1902.16|1921.6|1901.6|20
1639717980000|2021-12-17 05:13:00|1921.43|1901.43|1920.85|1900.85|1921.43|1901.43|1920.85|1900.85|6
1639717990000|2021-12-17 05:13:10|1920.75|1900.75|1921.33|1901.33|1921.33|1901.33|1920.75|1900.75|13
1639718000000|2021-12-17 05:13:20|1921.28|1901.28|1921.81|1901.81|1921.81|1901.81|1921.17|1901.17|22
1639718010000|2021-12-17 05:13:30|1921.75|1901.75|1922.08|1902.08|1922.25|1902.25|1921.75|1901.75|15
1639718020000|2021-12-17 05:13:40|1922.02|1902.02|1921.87|1901.87|1922.02|1902.02|1921.87|1901.87|2
1639718030000|2021-12-17 05:13:50|1921.86|1901.86|1921.89|1901.89|1921.89|1901.89|1921.86|1901.86|2
1639718040000|2021-12-17 05:14:00|1921.87|1901.87|1921.57|1901.57|1921.97|1901.97|1921.57|1901.57|5
1639718050000|2021-12-17 05:14:10|1921.56|1901.56|1921.86|1901.86|1921.91|1901.91|1921.56|1901.56|7
1639718060000|2021-12-17 05:14:20|1922.01|1902.01|1922.82|1902.82|1922.87|1902.87|1921.9|1901.9|28
1639718070000|2021-12-17 05:14:30|1922.78|1902.78|1922.13|1902.13|1922.87|1902.87|1922.02|1902.02|27
1639718080000|2021-12-17 05:14:40|1922.23|1902.23|1921.96|1901.96|1922.37|1902.37|1921.91|1901.91|24
1639718090000|2021-12-17 05:14:50|1921.94|1901.94|1921.93|1901.93|1921.94|1901.94|1921.83|1901.83|9
1639718100000|2021-12-17 05:15:00|1921.89|1901.89|1920.93|1900.93|1922.09|1902.09|1920.37|1900.37|22
1639718110000|2021-12-17 05:15:10|1921|1901|1920.85|1900.85|1921.02|1901.02|1920.8|1900.8|8
1639718120000|2021-12-17 05:15:20|1920.84|1900.84|1920.78|1900.78|1920.87|1900.87|1920.76|1900.76|23
1639718130000|2021-12-17 05:15:30|1920.87|1900.87|1921.93|1901.93|1922.2|1902.2|1920.77|1900.77|25
1639718140000|2021-12-17 05:15:40|1922.28|1902.28|1923.13|1903.13|1923.13|1903.13|1921.93|1901.93|18
1639718150000|2021-12-17 05:15:50|1923.12|1903.12|1924.18|1904.18|1924.18|1904.18|1923.12|1903.12|15
1639718160000|2021-12-17 05:16:00|1924.17|1904.17|1924.29|1904.29|1924.39|1904.39|1924.17|1904.17|16
1639718170000|2021-12-17 05:16:10|1924.28|1904.28|1925.23|1905.23|1925.25|1905.25|1924.27|1904.27|30
1639718180000|2021-12-17 05:16:20|1925.22|1905.22|1925.47|1905.47|1925.91|1905.91|1925.2|1905.2|32
1639718190000|2021-12-17 05:16:30|1925.45|1905.45|1924.84|1904.84|1925.86|1905.86|1924.84|1904.84|28
1639718200000|2021-12-17 05:16:40|1924.91|1904.91|1924.26|1904.26|1924.92|1904.92|1924.14|1904.14|19
1639718210000|2021-12-17 05:16:50|1924.24|1904.24|1924.8|1904.8|1924.99|1904.99|1924.22|1904.22|23
1639718220000|2021-12-17 05:17:00|1924.95|1904.95|1924.11|1904.11|1924.95|1904.95|1924.01|1904.01|25
1639718230000|2021-12-17 05:17:10|1924.59|1904.59|1924.61|1904.61|1925.03|1905.03|1924.51|1904.51|20
1639718240000|2021-12-17 05:17:20|1924.67|1904.67|1924.7|1904.7|1924.7|1904.7|1924.61|1904.61|18
1639718250000|2021-12-17 05:17:30|1924.68|1904.68|1924.83|1904.83|1924.87|1904.87|1924.66|1904.66|12
1639718260000|2021-12-17 05:17:40|1924.94|1904.94|1925.16|1905.16|1925.24|1905.24|1924.94|1904.94|17
1639718270000|2021-12-17 05:17:50|1925.29|1905.29|1925.77|1905.77|1925.77|1905.77|1925.18|1905.18|15
1639718280000|2021-12-17 05:18:00|1925.79|1905.79|1925.75|1905.75|1925.96|1905.96|1925.7|1905.7|16
1639718290000|2021-12-17 05:18:10|1925.89|1905.89|1925.61|1905.61|1925.89|1905.89|1925.55|1905.55|29
1639718300000|2021-12-17 05:18:20|1925.6|1905.6|1925.81|1905.81|1925.86|1905.86|1925.59|1905.59|18
1639718310000|2021-12-17 05:18:30|1925.8|1905.8|1925.78|1905.78|1925.87|1905.87|1925.7|1905.7|18
1639718320000|2021-12-17 05:18:40|1925.8|1905.8|1925.71|1905.71|1925.93|1905.93|1925.71|1905.71|10
1639718330000|2021-12-17 05:18:50|1925.68|1905.68|1925.34|1905.34|1925.68|1905.68|1925.34|1905.34|3
1639718340000|2021-12-17 05:19:00|1925.53|1905.53|1925.96|1905.96|1925.96|1905.96|1925.53|1905.53|4
1639718350000|2021-12-17 05:19:10|1925.88|1905.88|1925.4|1905.4|1925.88|1905.88|1925.4|1905.4|15
1639718360000|2021-12-17 05:19:20|1925.11|1905.11|1922.74|1902.74|1925.12|1905.12|1922.74|1902.74|10
1639718370000|2021-12-17 05:19:30|1922.76|1902.76|1924.4|1904.4|1924.4|1904.4|1922.76|1902.76|21
1639718380000|2021-12-17 05:19:40|1924.36|1904.36|1924.75|1904.75|1924.8|1904.8|1924.25|1904.25|19
1639718390000|2021-12-17 05:19:50|1924.9|1904.9|1924.06|1904.06|1924.9|1904.9|1924.06|1904.06|23
1639718400000|2021-12-17 05:20:00|1924.22|1904.22|1923.69|1903.69|1924.29|1904.29|1923.67|1903.67|14
1639718410000|2021-12-17 05:20:10|1923.75|1903.75|1923.76|1903.76|1923.76|1903.76|1923.69|1903.69|8
1639718420000|2021-12-17 05:20:20|1923.67|1903.67|1924.13|1904.13|1924.13|1904.13|1923.67|1903.67|8
1639718430000|2021-12-17 05:20:30|1924.17|1904.17|1924.03|1904.03|1924.2|1904.2|1924.03|1904.03|18
1639718440000|2021-12-17 05:20:40|1923.93|1903.93|1923.94|1903.94|1924.08|1904.08|1923.85|1903.85|19
1639718450000|2021-12-17 05:20:50|1923.85|1903.85|1923.84|1903.84|1923.96|1903.96|1923.84|1903.84|11
1639718460000|2021-12-17 05:21:00|1923.54|1903.54|1923.66|1903.66|1923.66|1903.66|1923.53|1903.53|16
1639718470000|2021-12-17 05:21:10|1923.64|1903.64|1922.94|1902.94|1923.66|1903.66|1922.9|1902.9|11
1639718480000|2021-12-17 05:21:20|1922.95|1902.95|1921.77|1901.77|1923|1903|1921.64|1901.64|20
1639718490000|2021-12-17 05:21:30|1921.79|1901.79|1922.57|1902.57|1922.57|1902.57|1921.76|1901.76|30
1639718500000|2021-12-17 05:21:40|1922.54|1902.54|1922.91|1902.91|1922.95|1902.95|1922.5|1902.5|18
1639718510000|2021-12-17 05:21:50|1922.3|1902.3|1922.31|1902.31|1922.53|1902.53|1922.27|1902.27|26
1639718520000|2021-12-17 05:22:00|1922.14|1902.14|1921.36|1901.36|1922.34|1902.34|1921.36|1901.36|23
1639718530000|2021-12-17 05:22:10|1921.42|1901.42|1920.67|1900.67|1921.42|1901.42|1920.44|1900.44|22
1639718540000|2021-12-17 05:22:20|1920.74|1900.74|1920.35|1900.35|1920.74|1900.74|1920.35|1900.35|17
1639718550000|2021-12-17 05:22:30|1920.33|1900.33|1920.53|1900.53|1920.73|1900.73|1920.33|1900.33|21
1639718560000|2021-12-17 05:22:40|1920.51|1900.51|1920.53|1900.53|1920.73|1900.73|1920.49|1900.49|17
1639718570000|2021-12-17 05:22:50|1919.71|1899.71|1919.87|1899.87|1920.01|1900.01|1919.71|1899.71|31
1639718580000|2021-12-17 05:23:00|1919.92|1899.92|1920.06|1900.06|1920.19|1900.19|1919.91|1899.91|15
1639718590000|2021-12-17 05:23:10|1920.02|1900.02|1920.58|1900.58|1920.67|1900.67|1920.02|1900.02|24
1639718600000|2021-12-17 05:23:20|1920.55|1900.55|1921.79|1901.79|1921.79|1901.79|1920.55|1900.55|25
1639718610000|2021-12-17 05:23:30|1921.64|1901.64|1921.4|1901.4|1921.81|1901.81|1921.32|1901.32|26
1639718620000|2021-12-17 05:23:40|1921.46|1901.46|1921.39|1901.39|1921.74|1901.74|1921.39|1901.39|12
1639718630000|2021-12-17 05:23:50|1921.34|1901.34|1920.69|1900.69|1921.45|1901.45|1920.69|1900.69|5
1639718640000|2021-12-17 05:24:00|1920.7|1900.7|1918.99|1898.99|1920.7|1900.7|1918.99|1898.99|5
1639718650000|2021-12-17 05:24:10|1918.38|1898.38|1917.97|1897.97|1918.41|1898.41|1917.8|1897.8|17
1639718660000|2021-12-17 05:24:20|1917.99|1897.99|1918.05|1898.05|1918.39|1898.39|1917.72|1897.72|28
1639718670000|2021-12-17 05:24:30|1918.07|1898.07|1917.8|1897.8|1918.07|1898.07|1917.72|1897.72|24
1639718680000|2021-12-17 05:24:40|1917.97|1897.97|1918.36|1898.36|1918.36|1898.36|1917.72|1897.72|20
1639718690000|2021-12-17 05:24:50|1918.38|1898.38|1918.76|1898.76|1918.8|1898.8|1918.35|1898.35|32
1639718700000|2021-12-17 05:25:00|1918.74|1898.74|1919.11|1899.11|1919.14|1899.14|1918.66|1898.66|24
1639718710000|2021-12-17 05:25:10|1919.17|1899.17|1919.12|1899.12|1919.17|1899.17|1919.08|1899.08|7
1639718720000|2021-12-17 05:25:20|1919.09|1899.09|1919.51|1899.51|1919.57|1899.57|1918.9|1898.9|18
1639718730000|2021-12-17 05:25:30|1919.48|1899.48|1918.99|1898.99|1919.99|1899.99|1918.91|1898.91|14
1639718740000|2021-12-17 05:25:40|1919.35|1899.35|1919.62|1899.62|1919.82|1899.82|1919.24|1899.24|25
1639718750000|2021-12-17 05:25:50|1919.64|1899.64|1919.79|1899.79|1919.86|1899.86|1919.63|1899.63|21
1639718760000|2021-12-17 05:26:00|1919.78|1899.78|1920.78|1900.78|1920.78|1900.78|1919.76|1899.76|21
1639718770000|2021-12-17 05:26:10|1920.79|1900.79|1919.93|1899.93|1920.82|1900.82|1919.86|1899.86|33
1639718780000|2021-12-17 05:26:20|1919.97|1899.97|1920.07|1900.07|1920.32|1900.32|1919.94|1899.94|22
1639718790000|2021-12-17 05:26:30|1920.02|1900.02|1920.99|1900.99|1920.99|1900.99|1920.02|1900.02|21
1639718800000|2021-12-17 05:26:40|1920.85|1900.85|1920.9|1900.9|1921.07|1901.07|1920.81|1900.81|21
1639718810000|2021-12-17 05:26:50|1920.76|1900.76|1920.83|1900.83|1920.9|1900.9|1920.67|1900.67|14
1639718820000|2021-12-17 05:27:00|1920.68|1900.68|1921.79|1901.79|1921.79|1901.79|1920.68|1900.68|20
1639718830000|2021-12-17 05:27:10|1921.75|1901.75|1922.03|1902.03|1922.03|1902.03|1921.73|1901.73|13
1639718840000|2021-12-17 05:27:20|1922.02|1902.02|1921.54|1901.54|1922.04|1902.04|1921.54|1901.54|9
1639718850000|2021-12-17 05:27:30|1922.04|1902.04|1922.25|1902.25|1922.25|1902.25|1921.54|1901.54|3
1639718870000|2021-12-17 05:27:50|1922.1|1902.1|1922.25|1902.25|1922.25|1902.25|1922.1|1902.1|2
1639718880000|2021-12-17 05:28:00|1921.54|1901.54|1921.44|1901.44|1922.04|1902.04|1921.27|1901.27|8
1639718890000|2021-12-17 05:28:10|1922.23|1902.23|1921.42|1901.42|1922.23|1902.23|1921.42|1901.42|3
1639718900000|2021-12-17 05:28:20|1921.44|1901.44|1921.97|1901.97|1922.5|1902.5|1921.44|1901.44|10
1639718910000|2021-12-17 05:28:30|1922.2|1902.2|1922.88|1902.88|1922.99|1902.99|1922.2|1902.2|14
1639718920000|2021-12-17 05:28:40|1922.82|1902.82|1922.5|1902.5|1922.9|1902.9|1922.26|1902.26|12
1639718930000|2021-12-17 05:28:50|1922.48|1902.48|1922.38|1902.38|1922.86|1902.86|1922.23|1902.23|19
1639718940000|2021-12-17 05:29:00|1922.7|1902.7|1923.71|1903.71|1923.78|1903.78|1922.62|1902.62|17
1639718950000|2021-12-17 05:29:10|1923.78|1903.78|1923.19|1903.19|1923.78|1903.78|1923.09|1903.09|19
1639718960000|2021-12-17 05:29:20|1923.2|1903.2|1922.35|1902.35|1923.23|1903.23|1922.35|1902.35|10
1639718970000|2021-12-17 05:29:30|1922.36|1902.36|1922.18|1902.18|1922.7|1902.7|1921.82|1901.82|24
1639718980000|2021-12-17 05:29:40|1922.11|1902.11|1922.05|1902.05|1922.18|1902.18|1921.02|1901.02|14
1639718990000|2021-12-17 05:29:50|1922.41|1902.41|1924|1904|1924|1904|1921.98|1901.98|12
1639719000000|2021-12-17 05:30:00|1925|1905|1925.38|1905.38|1925.39|1905.39|1924.71|1904.71|13
1639719010000|2021-12-17 05:30:10|1925.29|1905.29|1924.35|1904.35|1925.32|1905.32|1924.35|1904.35|18
1639719020000|2021-12-17 05:30:20|1924.22|1904.22|1924.22|1904.22|1924.46|1904.46|1924.22|1904.22|6
1639719030000|2021-12-17 05:30:30|1924.14|1904.14|1924.5|1904.5|1924.5|1904.5|1924.14|1904.14|3
1639719040000|2021-12-17 05:30:40|1923.73|1903.73|1922.95|1902.95|1923.79|1903.79|1922.65|1902.65|16
1639719050000|2021-12-17 05:30:50|1922.73|1902.73|1921.91|1901.91|1922.91|1902.91|1921.91|1901.91|17
1639719060000|2021-12-17 05:31:00|1921.94|1901.94|1921.47|1901.47|1921.94|1901.94|1921.39|1901.39|16
1639719070000|2021-12-17 05:31:10|1921.49|1901.49|1921.28|1901.28|1921.52|1901.52|1921.25|1901.25|11
1639719080000|2021-12-17 05:31:20|1921.29|1901.29|1920.98|1900.98|1921.3|1901.3|1920.93|1900.93|7
1639719090000|2021-12-17 05:31:30|1920.57|1900.57|1919.78|1899.78|1920.58|1900.58|1919.78|1899.78|14
1639719100000|2021-12-17 05:31:40|1919.79|1899.79|1918.8|1898.8|1919.84|1899.84|1918.8|1898.8|13
1639719110000|2021-12-17 05:31:50|1918.81|1898.81|1918.72|1898.72|1918.95|1898.95|1918.66|1898.66|13
1639719120000|2021-12-17 05:32:00|1918.74|1898.74|1918.92|1898.92|1918.92|1898.92|1918.63|1898.63|17
1639719130000|2021-12-17 05:32:10|1918.93|1898.93|1918.75|1898.75|1918.93|1898.93|1918.7|1898.7|7
1639719140000|2021-12-17 05:32:20|1918.76|1898.76|1918.47|1898.47|1919.13|1899.13|1918.47|1898.47|20
1639719150000|2021-12-17 05:32:30|1918.44|1898.44|1917.87|1897.87|1918.44|1898.44|1917.84|1897.84|11
1639719160000|2021-12-17 05:32:40|1917.86|1897.86|1917.21|1897.21|1917.86|1897.86|1917.19|1897.19|8
1639719170000|2021-12-17 05:32:50|1917.19|1897.19|1916.68|1896.68|1917.46|1897.46|1916.68|1896.68|20
1639719180000|2021-12-17 05:33:00|1916.59|1896.59|1916.59|1896.59|1916.59|1896.59|1916.59|1896.59|1
1639719190000|2021-12-17 05:33:10|1916.69|1896.69|1916.69|1896.69|1916.69|1896.69|1916.69|1896.69|1
1639719200000|2021-12-17 05:33:20|1916.5|1896.5|1916.62|1896.62|1916.78|1896.78|1916.5|1896.5|4
1639719210000|2021-12-17 05:33:30|1916.55|1896.55|1916.8|1896.8|1917.11|1897.11|1916.53|1896.53|18
1639719220000|2021-12-17 05:33:40|1916.72|1896.72|1916.76|1896.76|1916.76|1896.76|1916.6|1896.6|9
1639719230000|2021-12-17 05:33:50|1916.91|1896.91|1914.49|1894.49|1916.91|1896.91|1914.47|1894.47|18
1639719240000|2021-12-17 05:34:00|1914.5|1894.5|1915.16|1895.16|1915.47|1895.47|1914.49|1894.49|26
1639719250000|2021-12-17 05:34:10|1915.17|1895.17|1914.83|1894.83|1915.18|1895.18|1914.82|1894.82|31
1639719260000|2021-12-17 05:34:20|1914.84|1894.84|1914.59|1894.59|1914.92|1894.92|1914.57|1894.57|23
1639719270000|2021-12-17 05:34:30|1914.58|1894.58|1914.66|1894.66|1914.69|1894.69|1914.48|1894.48|19
1639719280000|2021-12-17 05:34:40|1914.5|1894.5|1914.46|1894.46|1914.5|1894.5|1914.19|1894.19|14
1639719290000|2021-12-17 05:34:50|1914.61|1894.61|1914.32|1894.32|1914.61|1894.61|1914.32|1894.32|6
1639719300000|2021-12-17 05:35:00|1913.96|1893.96|1914.92|1894.92|1914.93|1894.93|1913.96|1893.96|18
1639719310000|2021-12-17 05:35:10|1914.85|1894.85|1914.89|1894.89|1914.96|1894.96|1914.73|1894.73|27
1639719320000|2021-12-17 05:35:20|1915.01|1895.01|1916.07|1896.07|1916.09|1896.09|1914.93|1894.93|22
1639719330000|2021-12-17 05:35:30|1916.06|1896.06|1916.4|1896.4|1916.51|1896.51|1916.06|1896.06|7
1639719340000|2021-12-17 05:35:40|1916.51|1896.51|1917.52|1897.52|1917.53|1897.53|1916.51|1896.51|15
1639719350000|2021-12-17 05:35:50|1917.51|1897.51|1916.64|1896.64|1917.84|1897.84|1916.55|1896.55|27
1639719360000|2021-12-17 05:36:00|1916.63|1896.63|1916.24|1896.24|1916.88|1896.88|1916.24|1896.24|22
1639719370000|2021-12-17 05:36:10|1916.35|1896.35|1916.81|1896.81|1917.22|1897.22|1916.22|1896.22|24
1639719380000|2021-12-17 05:36:20|1916.8|1896.8|1914.44|1894.44|1916.8|1896.8|1914.14|1894.14|25
1639719390000|2021-12-17 05:36:30|1913.88|1893.88|1913.62|1893.62|1913.88|1893.88|1913.55|1893.55|9
1639719400000|2021-12-17 05:36:40|1913.61|1893.61|1913.77|1893.77|1913.8|1893.8|1913.57|1893.57|14
1639719410000|2021-12-17 05:36:50|1913.76|1893.76|1914.06|1894.06|1914.06|1894.06|1913.63|1893.63|16
1639719420000|2021-12-17 05:37:00|1914.05|1894.05|1914|1894|1914.2|1894.2|1913.98|1893.98|17
1639719430000|2021-12-17 05:37:10|1914.02|1894.02|1913.96|1893.96|1914.02|1894.02|1913.96|1893.96|9
1639719440000|2021-12-17 05:37:20|1913.95|1893.95|1913.64|1893.64|1913.95|1893.95|1913.64|1893.64|4
1639719450000|2021-12-17 05:37:30|1913.65|1893.65|1913.33|1893.33|1913.65|1893.65|1913.26|1893.26|4
1639719460000|2021-12-17 05:37:40|1913.26|1893.26|1913.22|1893.22|1913.36|1893.36|1913.22|1893.22|7
1639719480000|2021-12-17 05:38:00|1913|1893|1913|1893|1913|1893|1913|1893|1
1639719490000|2021-12-17 05:38:10|1913.1|1893.1|1913.1|1893.1|1913.1|1893.1|1913.1|1893.1|1
1639719500000|2021-12-17 05:38:20|1912.98|1892.98|1912.49|1892.49|1912.98|1892.98|1912.49|1892.49|4
1639719510000|2021-12-17 05:38:30|1912.55|1892.55|1911.73|1891.73|1912.55|1892.55|1911.11|1891.11|19
1639719520000|2021-12-17 05:38:40|1911.72|1891.72|1910.58|1890.58|1911.83|1891.83|1910.58|1890.58|20
1639719530000|2021-12-17 05:38:50|1910.4|1890.4|1910.29|1890.29|1910.49|1890.49|1909.55|1889.55|23
1639719540000|2021-12-17 05:39:00|1910.28|1890.28|1910.01|1890.01|1910.34|1890.34|1910.01|1890.01|19
1639719550000|2021-12-17 05:39:10|1909.9|1889.9|1909.9|1889.9|1909.9|1889.9|1909.9|1889.9|1
1639719560000|2021-12-17 05:39:20|1909.87|1889.87|1909.48|1889.48|1909.87|1889.87|1909.4|1889.4|27
1639719570000|2021-12-17 05:39:30|1909.5|1889.5|1909.62|1889.62|1909.83|1889.83|1909.48|1889.48|27
1639719580000|2021-12-17 05:39:40|1909.64|1889.64|1910.4|1890.4|1910.4|1890.4|1909.64|1889.64|27
1639719590000|2021-12-17 05:39:50|1910.44|1890.44|1909.84|1889.84|1910.49|1890.49|1909.36|1889.36|19
1639719600000|2021-12-17 05:40:00|1909.86|1889.86|1909.71|1889.71|1909.94|1889.94|1909.66|1889.66|18
1639719610000|2021-12-17 05:40:10|1909.52|1889.52|1909.49|1889.49|1909.54|1889.54|1909.49|1889.49|11
1639719620000|2021-12-17 05:40:20|1909.52|1889.52|1909.35|1889.35|1909.52|1889.52|1909.12|1889.12|12
1639719630000|2021-12-17 05:40:30|1909.29|1889.29|1909.67|1889.67|1909.72|1889.72|1909.29|1889.29|14
1639719640000|2021-12-17 05:40:40|1909.68|1889.68|1909.79|1889.79|1909.81|1889.81|1909.31|1889.31|11
1639719650000|2021-12-17 05:40:50|1909.78|1889.78|1909|1889|1909.78|1889.78|1909|1889|4
1639719660000|2021-12-17 05:41:00|1909.05|1889.05|1909.41|1889.41|1909.91|1889.91|1909.05|1889.05|19
1639719670000|2021-12-17 05:41:10|1909.4|1889.4|1909.71|1889.71|1909.71|1889.71|1909.39|1889.39|5
1639719680000|2021-12-17 05:41:20|1909.69|1889.69|1909.15|1889.15|1909.7|1889.7|1909.15|1889.15|11
1639719690000|2021-12-17 05:41:30|1909.09|1889.09|1909.26|1889.26|1909.75|1889.75|1909.09|1889.09|13
1639719700000|2021-12-17 05:41:40|1909.24|1889.24|1909.46|1889.46|1909.65|1889.65|1909.21|1889.21|24
1639719710000|2021-12-17 05:41:50|1909.45|1889.45|1909.73|1889.73|1909.73|1889.73|1909.29|1889.29|25
1639719720000|2021-12-17 05:42:00|1909.61|1889.61|1909.79|1889.79|1909.84|1889.84|1909.61|1889.61|22
1639719730000|2021-12-17 05:42:10|1909.65|1889.65|1911.64|1891.64|1911.87|1891.87|1909.57|1889.57|31
1639719740000|2021-12-17 05:42:20|1911.33|1891.33|1910.34|1890.34|1911.33|1891.33|1910.22|1890.22|21
1639719750000|2021-12-17 05:42:30|1910.35|1890.35|1909.97|1889.97|1910.4|1890.4|1909.81|1889.81|31
1639719760000|2021-12-17 05:42:40|1909.9|1889.9|1909.22|1889.22|1909.93|1889.93|1909.22|1889.22|23
1639719770000|2021-12-17 05:42:50|1909.23|1889.23|1909.17|1889.17|1909.28|1889.28|1909.17|1889.17|15
1639719780000|2021-12-17 05:43:00|1909.14|1889.14|1909.47|1889.47|1909.58|1889.58|1909.12|1889.12|17
1639719790000|2021-12-17 05:43:10|1909.45|1889.45|1909.76|1889.76|1909.87|1889.87|1909.43|1889.43|17
1639719800000|2021-12-17 05:43:20|1909.77|1889.77|1909.83|1889.83|1909.87|1889.87|1909.31|1889.31|23
1639719810000|2021-12-17 05:43:30|1909.82|1889.82|1909.72|1889.72|1909.82|1889.82|1909.6|1889.6|10
1639719820000|2021-12-17 05:43:40|1909.8|1889.8|1909.74|1889.74|1909.83|1889.83|1909.71|1889.71|20
1639719830000|2021-12-17 05:43:50|1909.81|1889.81|1909.79|1889.79|1909.88|1889.88|1909.64|1889.64|21
1639719840000|2021-12-17 05:44:00|1909.8|1889.8|1909.76|1889.76|1909.91|1889.91|1909.5|1889.5|18
1639719850000|2021-12-17 05:44:10|1909.71|1889.71|1909.58|1889.58|1909.78|1889.78|1908.92|1888.92|10
1639719860000|2021-12-17 05:44:20|1909.63|1889.63|1909|1889|1909.63|1889.63|1909|1889|12
1639719870000|2021-12-17 05:44:30|1908.87|1888.87|1908.89|1888.89|1909|1889|1908.87|1888.87|4
1639719880000|2021-12-17 05:44:40|1908.69|1888.69|1909.23|1889.23|1909.43|1889.43|1908.58|1888.58|19
1639719890000|2021-12-17 05:44:50|1909.26|1889.26|1909.54|1889.54|1909.81|1889.81|1909.19|1889.19|22
1639719900000|2021-12-17 05:45:00|1909.74|1889.74|1909.77|1889.77|1909.81|1889.81|1909.37|1889.37|21
1639719910000|2021-12-17 05:45:10|1909.43|1889.43|1909|1889|1909.43|1889.43|1909|1889|2
1639719920000|2021-12-17 05:45:20|1909.43|1889.43|1909.43|1889.43|1909.43|1889.43|1909.43|1889.43|1
1639719930000|2021-12-17 05:45:30|1908.95|1888.95|1908.95|1888.95|1908.95|1888.95|1908.95|1888.95|1
1639719940000|2021-12-17 05:45:40|1908.99|1888.99|1908.97|1888.97|1908.99|1888.99|1908.97|1888.97|2
1639719950000|2021-12-17 05:45:50|1908.99|1888.99|1908.99|1888.99|1908.99|1888.99|1908.99|1888.99|1
1639719960000|2021-12-17 05:46:00|1909.38|1889.38|1909.38|1889.38|1909.38|1889.38|1909.38|1889.38|1
1639719970000|2021-12-17 05:46:10|1909.6|1889.6|1909.6|1889.6|1909.6|1889.6|1909.6|1889.6|1
1639719980000|2021-12-17 05:46:20|1909.43|1889.43|1909.38|1889.38|1909.51|1889.51|1909.21|1889.21|13
1639719990000|2021-12-17 05:46:30|1909.36|1889.36|1909.2|1889.2|1909.53|1889.53|1909.2|1889.2|23
1639720000000|2021-12-17 05:46:40|1909.5|1889.5|1909.3|1889.3|1909.63|1889.63|1909.11|1889.11|11
1639720010000|2021-12-17 05:46:50|1909.19|1889.19|1909.8|1889.8|1909.85|1889.85|1909.16|1889.16|13
1639720020000|2021-12-17 05:47:00|1909.69|1889.69|1910.21|1890.21|1910.33|1890.33|1909.53|1889.53|24
1639720030000|2021-12-17 05:47:10|1910.22|1890.22|1910.28|1890.28|1910.29|1890.29|1910.02|1890.02|21
1639720040000|2021-12-17 05:47:20|1910.41|1890.41|1910.8|1890.8|1910.95|1890.95|1910.36|1890.36|30
1639720050000|2021-12-17 05:47:30|1910.81|1890.81|1910.94|1890.94|1911|1891|1910.68|1890.68|22
1639720060000|2021-12-17 05:47:40|1910.99|1890.99|1910.47|1890.47|1911.15|1891.15|1910.39|1890.39|30
1639720070000|2021-12-17 05:47:50|1910.44|1890.44|1910.93|1890.93|1910.93|1890.93|1910.36|1890.36|25
1639720080000|2021-12-17 05:48:00|1911|1891|1911.45|1891.45|1911.45|1891.45|1911|1891|12
1639720090000|2021-12-17 05:48:10|1911.5|1891.5|1911.59|1891.59|1911.59|1891.59|1911.5|1891.5|2
1639720100000|2021-12-17 05:48:20|1911.82|1891.82|1912.52|1892.52|1912.56|1892.56|1911.82|1891.82|17
1639720110000|2021-12-17 05:48:30|1912.64|1892.64|1912.13|1892.13|1912.7|1892.7|1912.09|1892.09|26
1639720120000|2021-12-17 05:48:40|1912.22|1892.22|1911.24|1891.24|1912.22|1892.22|1911.24|1891.24|27
1639720130000|2021-12-17 05:48:50|1911.31|1891.31|1911.62|1891.62|1911.98|1891.98|1911.24|1891.24|20
1639720140000|2021-12-17 05:49:00|1911.53|1891.53|1911.25|1891.25|1911.67|1891.67|1911.25|1891.25|12
1639720150000|2021-12-17 05:49:10|1911.3|1891.3|1911.58|1891.58|1911.58|1891.58|1911.3|1891.3|3
1639720160000|2021-12-17 05:49:20|1912|1892|1912.52|1892.52|1912.56|1892.56|1912|1892|17
1639720170000|2021-12-17 05:49:30|1912.58|1892.58|1911.7|1891.7|1912.58|1892.58|1911.7|1891.7|16
1639720180000|2021-12-17 05:49:40|1911.69|1891.69|1911.64|1891.64|1912.07|1892.07|1911.64|1891.64|34
1639720190000|2021-12-17 05:49:50|1911.62|1891.62|1908.74|1888.74|1911.62|1891.62|1908.74|1888.74|16
1639720200000|2021-12-17 05:50:00|1908.89|1888.89|1909.39|1889.39|1909.39|1889.39|1908.66|1888.66|4
1639720210000|2021-12-17 05:50:10|1908.95|1888.95|1909.43|1889.43|1909.75|1889.75|1908.84|1888.84|16
1639720220000|2021-12-17 05:50:20|1909.66|1889.66|1909.66|1889.66|1909.82|1889.82|1909.31|1889.31|20
1639720230000|2021-12-17 05:50:30|1909.6|1889.6|1909.44|1889.44|1909.6|1889.6|1909.39|1889.39|14
1639720240000|2021-12-17 05:50:40|1909.43|1889.43|1909.55|1889.55|1909.59|1889.59|1909.4|1889.4|17
1639720250000|2021-12-17 05:50:50|1909.62|1889.62|1909.59|1889.59|1909.65|1889.65|1909.35|1889.35|23
1639720260000|2021-12-17 05:51:00|1909.53|1889.53|1909.65|1889.65|1909.65|1889.65|1909.32|1889.32|18
1639720270000|2021-12-17 05:51:10|1909.62|1889.62|1909.51|1889.51|1909.62|1889.62|1909.38|1889.38|27
1639720280000|2021-12-17 05:51:20|1909.5|1889.5|1910.22|1890.22|1910.22|1890.22|1909.5|1889.5|27
1639720290000|2021-12-17 05:51:30|1910.26|1890.26|1910.35|1890.35|1910.75|1890.75|1910.17|1890.17|26
1639720300000|2021-12-17 05:51:40|1910.47|1890.47|1909.74|1889.74|1910.47|1890.47|1909.73|1889.73|14
1639720310000|2021-12-17 05:51:50|1909.86|1889.86|1909.34|1889.34|1909.9|1889.9|1909.34|1889.34|24
1639720320000|2021-12-17 05:52:00|1909.33|1889.33|1908.94|1888.94|1909.33|1889.33|1908.94|1888.94|3
1639720340000|2021-12-17 05:52:20|1908.92|1888.92|1909.69|1889.69|1910.02|1890.02|1908.91|1888.91|20
1639720350000|2021-12-17 05:52:30|1909.67|1889.67|1909.89|1889.89|1910.08|1890.08|1909.66|1889.66|31
1639720360000|2021-12-17 05:52:40|1909.88|1889.88|1909.48|1889.48|1910.51|1890.51|1909.48|1889.48|29
1639720370000|2021-12-17 05:52:50|1909.47|1889.47|1909.64|1889.64|1909.77|1889.77|1909.47|1889.47|14
1639720380000|2021-12-17 05:53:00|1909.69|1889.69|1909.74|1889.74|1909.86|1889.86|1909.52|1889.52|28
1639720390000|2021-12-17 05:53:10|1909.86|1889.86|1909.74|1889.74|1910.11|1890.11|1909.7|1889.7|29
1639720400000|2021-12-17 05:53:20|1909.7|1889.7|1909.96|1889.96|1909.99|1889.99|1909.58|1889.58|20
1639720410000|2021-12-17 05:53:30|1909.93|1889.93|1911.69|1891.69|1911.69|1891.69|1909.93|1889.93|22
1639720420000|2021-12-17 05:53:40|1911.68|1891.68|1911.85|1891.85|1911.91|1891.91|1911.68|1891.68|19
1639720430000|2021-12-17 05:53:50|1911.84|1891.84|1911.95|1891.95|1911.95|1891.95|1911.71|1891.71|26
1639720440000|2021-12-17 05:54:00|1911.93|1891.93|1912.15|1892.15|1912.22|1892.22|1911.92|1891.92|10
1639720460000|2021-12-17 05:54:20|1912.29|1892.29|1912.46|1892.46|1912.5|1892.5|1911.84|1891.84|8
1639720470000|2021-12-17 05:54:30|1912.43|1892.43|1912.46|1892.46|1912.46|1892.46|1912.43|1892.43|2
1639720480000|2021-12-17 05:54:40|1912.54|1892.54|1912.5|1892.5|1912.54|1892.54|1912.5|1892.5|2
1639720490000|2021-12-17 05:54:50|1912.76|1892.76|1912.89|1892.89|1912.91|1892.91|1912.51|1892.51|11
1639720500000|2021-12-17 05:55:00|1912.87|1892.87|1913.14|1893.14|1913.17|1893.17|1912.87|1892.87|20
1639720510000|2021-12-17 05:55:10|1912.88|1892.88|1911.93|1891.93|1912.88|1892.88|1911.87|1891.87|19
1639720520000|2021-12-17 05:55:20|1911.95|1891.95|1912.09|1892.09|1912.21|1892.21|1911.83|1891.83|19
1639720530000|2021-12-17 05:55:30|1911.9|1891.9|1912.44|1892.44|1912.47|1892.47|1911.9|1891.9|18
1639720540000|2021-12-17 05:55:40|1912.48|1892.48|1912.52|1892.52|1912.52|1892.52|1912.46|1892.46|4
1639720550000|2021-12-17 05:55:50|1912.51|1892.51|1911.79|1891.79|1912.51|1892.51|1911.55|1891.55|26
1639720560000|2021-12-17 05:56:00|1911.78|1891.78|1911.72|1891.72|1911.78|1891.78|1911.64|1891.64|13
1639720570000|2021-12-17 05:56:10|1911.71|1891.71|1911.93|1891.93|1911.93|1891.93|1911.7|1891.7|15
1639720580000|2021-12-17 05:56:20|1912.14|1892.14|1913.08|1893.08|1913.08|1893.08|1912.14|1892.14|10
1639720590000|2021-12-17 05:56:30|1913.12|1893.12|1913.33|1893.33|1913.41|1893.41|1913.12|1893.12|20
1639720600000|2021-12-17 05:56:40|1913.41|1893.41|1912.09|1892.09|1913.45|1893.45|1912.05|1892.05|24
1639720610000|2021-12-17 05:56:50|1912.08|1892.08|1912.05|1892.05|1912.26|1892.26|1912|1892|24
1639720620000|2021-12-17 05:57:00|1912|1892|1911.94|1891.94|1912.09|1892.09|1911.92|1891.92|15
1639720630000|2021-12-17 05:57:10|1911.97|1891.97|1912.34|1892.34|1912.45|1892.45|1911.78|1891.78|22
1639720640000|2021-12-17 05:57:20|1912.39|1892.39|1912.4|1892.4|1912.4|1892.4|1912.29|1892.29|8
1639720650000|2021-12-17 05:57:30|1912.34|1892.34|1913.01|1893.01|1913.05|1893.05|1912.32|1892.32|16
1639720660000|2021-12-17 05:57:40|1912.99|1892.99|1912.79|1892.79|1913.14|1893.14|1912.65|1892.65|26
1639720670000|2021-12-17 05:57:50|1912.71|1892.71|1912.93|1892.93|1913.45|1893.45|1912.58|1892.58|24
1639720680000|2021-12-17 05:58:00|1912.97|1892.97|1913.59|1893.59|1913.63|1893.63|1912.94|1892.94|24
1639720690000|2021-12-17 05:58:10|1913.63|1893.63|1914.39|1894.39|1914.39|1894.39|1913.58|1893.58|24
1639720700000|2021-12-17 05:58:20|1914.38|1894.38|1914.54|1894.54|1914.6|1894.6|1914.37|1894.37|15
1639720710000|2021-12-17 05:58:30|1914.56|1894.56|1914.63|1894.63|1914.63|1894.63|1914.54|1894.54|9
1639720720000|2021-12-17 05:58:40|1914.62|1894.62|1914.53|1894.53|1914.68|1894.68|1914.53|1894.53|17
1639720730000|2021-12-17 05:58:50|1914.31|1894.31|1913.67|1893.67|1914.31|1894.31|1913.67|1893.67|6
1639720740000|2021-12-17 05:59:00|1913.7|1893.7|1913.7|1893.7|1913.7|1893.7|1913.7|1893.7|1
1639720750000|2021-12-17 05:59:10|1914.3|1894.3|1914.21|1894.21|1914.36|1894.36|1914.21|1894.21|3
1639720760000|2021-12-17 05:59:20|1913.7|1893.7|1913.7|1893.7|1913.7|1893.7|1913.7|1893.7|1
1639720770000|2021-12-17 05:59:30|1913.5|1893.5|1913.24|1893.24|1913.75|1893.75|1913.24|1893.24|12
1639720780000|2021-12-17 05:59:40|1913.3|1893.3|1913.2|1893.2|1913.3|1893.3|1912.82|1892.82|7
1639720800000|2021-12-17 06:00:00|1913.61|1893.61|1913.97|1893.97|1913.97|1893.97|1913.45|1893.45|8
1639720810000|2021-12-17 06:00:10|1914.22|1894.22|1914.01|1894.01|1914.22|1894.22|1914.01|1894.01|6
1639720820000|2021-12-17 06:00:20|1913.78|1893.78|1913.78|1893.78|1913.78|1893.78|1913.78|1893.78|1
1639720830000|2021-12-17 06:00:30|1914.04|1894.04|1914.03|1894.03|1914.04|1894.04|1913.99|1893.99|3
1639720840000|2021-12-17 06:00:40|1914.1|1894.1|1913.77|1893.77|1914.1|1894.1|1913.77|1893.77|6
1639720850000|2021-12-17 06:00:50|1914.09|1894.09|1914.18|1894.18|1914.22|1894.22|1914.09|1894.09|11
1639720860000|2021-12-17 06:01:00|1913.77|1893.77|1914.65|1894.65|1914.65|1894.65|1913.77|1893.77|12
1639720870000|2021-12-17 06:01:10|1914.71|1894.71|1914.97|1894.97|1914.97|1894.97|1914.7|1894.7|10
1639720880000|2021-12-17 06:01:20|1914.91|1894.91|1915.88|1895.88|1915.91|1895.91|1914.91|1894.91|16
1639720890000|2021-12-17 06:01:30|1915.87|1895.87|1916.03|1896.03|1916.03|1896.03|1915.73|1895.73|19
1639720900000|2021-12-17 06:01:40|1915.74|1895.74|1915.98|1895.98|1916.05|1896.05|1915.74|1895.74|23
1639720910000|2021-12-17 06:01:50|1915.97|1895.97|1916.55|1896.55|1916.68|1896.68|1915.8|1895.8|23
1639720920000|2021-12-17 06:02:00|1916.53|1896.53|1917.76|1897.76|1917.76|1897.76|1916.52|1896.52|25
1639720930000|2021-12-17 06:02:10|1917.72|1897.72|1917.34|1897.34|1917.78|1897.78|1917.34|1897.34|20
1639720940000|2021-12-17 06:02:20|1917.43|1897.43|1916.3|1896.3|1917.43|1897.43|1916.3|1896.3|19
1639720950000|2021-12-17 06:02:30|1916.29|1896.29|1916.32|1896.32|1916.43|1896.43|1916.28|1896.28|24
1639720960000|2021-12-17 06:02:40|1916.34|1896.34|1916.2|1896.2|1916.4|1896.4|1916.13|1896.13|16
1639720970000|2021-12-17 06:02:50|1916.17|1896.17|1916.09|1896.09|1916.27|1896.27|1916.06|1896.06|21
1639720980000|2021-12-17 06:03:00|1916.08|1896.08|1915.03|1895.03|1916.08|1896.08|1915.03|1895.03|15
1639721000000|2021-12-17 06:03:20|1914.99|1894.99|1913.74|1893.74|1914.99|1894.99|1913.74|1893.74|12
1639721010000|2021-12-17 06:03:30|1913.86|1893.86|1913.67|1893.67|1913.86|1893.86|1913.15|1893.15|24
1639721020000|2021-12-17 06:03:40|1913.62|1893.62|1913.25|1893.25|1913.65|1893.65|1913.07|1893.07|21
1639721030000|2021-12-17 06:03:50|1913.21|1893.21|1913.37|1893.37|1913.39|1893.39|1913.12|1893.12|12
1639721040000|2021-12-17 06:04:00|1913.41|1893.41|1913.38|1893.38|1913.44|1893.44|1913.38|1893.38|6
1639721050000|2021-12-17 06:04:10|1913.35|1893.35|1913.11|1893.11|1913.42|1893.42|1913.11|1893.11|6
1639721060000|2021-12-17 06:04:20|1913.3|1893.3|1913.96|1893.96|1913.96|1893.96|1913.3|1893.3|5
1639721070000|2021-12-17 06:04:30|1913.98|1893.98|1914.81|1894.81|1914.97|1894.97|1913.98|1893.98|19
1639721080000|2021-12-17 06:04:40|1914.8|1894.8|1914.51|1894.51|1914.84|1894.84|1914.51|1894.51|15
1639721090000|2021-12-17 06:04:50|1914.66|1894.66|1915.7|1895.7|1915.82|1895.82|1914.51|1894.51|20
1639721100000|2021-12-17 06:05:00|1915.91|1895.91|1915.83|1895.83|1915.91|1895.91|1915.83|1895.83|11
1639721110000|2021-12-17 06:05:10|1915.95|1895.95|1915.85|1895.85|1916.21|1896.21|1915.74|1895.74|13
1639721120000|2021-12-17 06:05:20|1916.28|1896.28|1916.65|1896.65|1916.69|1896.69|1915.85|1895.85|5
1639721130000|2021-12-17 06:05:30|1916.63|1896.63|1916.84|1896.84|1916.84|1896.84|1916.63|1896.63|2
1639721140000|2021-12-17 06:05:40|1916.85|1896.85|1916.8|1896.8|1916.86|1896.86|1916.8|1896.8|5
1639721150000|2021-12-17 06:05:50|1917.01|1897.01|1916.75|1896.75|1917.01|1897.01|1916.75|1896.75|2
1639721160000|2021-12-17 06:06:00|1916.7|1896.7|1916.94|1896.94|1917.18|1897.18|1916.64|1896.64|13
1639721170000|2021-12-17 06:06:10|1916.89|1896.89|1916.72|1896.72|1916.96|1896.96|1916.69|1896.69|26
1639721180000|2021-12-17 06:06:20|1916.7|1896.7|1916.73|1896.73|1916.82|1896.82|1916.47|1896.47|16
1639721200000|2021-12-17 06:06:40|1916.72|1896.72|1916.52|1896.52|1916.72|1896.72|1916.52|1896.52|4
1639721210000|2021-12-17 06:06:50|1916.58|1896.58|1916.08|1896.08|1916.7|1896.7|1916.08|1896.08|12
1639721220000|2021-12-17 06:07:00|1916.58|1896.58|1915.69|1895.69|1916.79|1896.79|1915.69|1895.69|25
1639721230000|2021-12-17 06:07:10|1915.58|1895.58|1914.66|1894.66|1915.67|1895.67|1914.66|1894.66|17
1639721240000|2021-12-17 06:07:20|1914.63|1894.63|1914.56|1894.56|1914.63|1894.63|1914.41|1894.41|11
1639721250000|2021-12-17 06:07:30|1914.54|1894.54|1913.5|1893.5|1914.54|1894.54|1913.45|1893.45|19
1639721260000|2021-12-17 06:07:40|1913.51|1893.51|1913.17|1893.17|1913.51|1893.51|1913.17|1893.17|9
1639721270000|2021-12-17 06:07:50|1913.26|1893.26|1912.64|1892.64|1913.26|1893.26|1912.55|1892.55|30
1639721280000|2021-12-17 06:08:00|1912.66|1892.66|1912.63|1892.63|1912.68|1892.68|1912.35|1892.35|19
1639721290000|2021-12-17 06:08:10|1912.6|1892.6|1913.51|1893.51|1913.86|1893.86|1912.3|1892.3|26
1639721300000|2021-12-17 06:08:20|1913.72|1893.72|1913.95|1893.95|1913.97|1893.97|1913.72|1893.72|13
1639721310000|2021-12-17 06:08:30|1913.94|1893.94|1914.93|1894.93|1915.06|1895.06|1913.94|1893.94|25
1639721320000|2021-12-17 06:08:40|1914.92|1894.92|1914.92|1894.92|1914.99|1894.99|1914.87|1894.87|5
1639721330000|2021-12-17 06:08:50|1915.01|1895.01|1914.95|1894.95|1915.01|1895.01|1914.92|1894.92|4
1639721340000|2021-12-17 06:09:00|1914.94|1894.94|1914.91|1894.91|1914.94|1894.94|1914.9|1894.9|4
1639721350000|2021-12-17 06:09:10|1914.7|1894.7|1915.08|1895.08|1915.19|1895.19|1914.7|1894.7|13
1639721360000|2021-12-17 06:09:20|1915.19|1895.19|1915.78|1895.78|1915.79|1895.79|1914.99|1894.99|20
1639721370000|2021-12-17 06:09:30|1915.77|1895.77|1915.77|1895.77|1915.87|1895.87|1915.77|1895.77|9
1639721380000|2021-12-17 06:09:40|1915.78|1895.78|1916.09|1896.09|1916.09|1896.09|1915.78|1895.78|9
1639721390000|2021-12-17 06:09:50|1916.1|1896.1|1916.06|1896.06|1916.18|1896.18|1915.78|1895.78|15
1639721400000|2021-12-17 06:10:00|1916|1896|1914.75|1894.75|1916|1896|1914.56|1894.56|22
1639721410000|2021-12-17 06:10:10|1914.71|1894.71|1914.74|1894.74|1914.92|1894.92|1914.25|1894.25|17
1639721420000|2021-12-17 06:10:20|1914.93|1894.93|1914.74|1894.74|1915.36|1895.36|1914.74|1894.74|13
1639721430000|2021-12-17 06:10:30|1914.73|1894.73|1914.78|1894.78|1914.78|1894.78|1914.73|1894.73|6
1639721440000|2021-12-17 06:10:40|1914.73|1894.73|1914.73|1894.73|1914.74|1894.74|1914.73|1894.73|5
1639721450000|2021-12-17 06:10:50|1914.74|1894.74|1914.93|1894.93|1914.93|1894.93|1914.73|1894.73|9
1639721460000|2021-12-17 06:11:00|1915.2|1895.2|1915.26|1895.26|1915.26|1895.26|1915.2|1895.2|2
1639721470000|2021-12-17 06:11:10|1915.25|1895.25|1915.26|1895.26|1915.26|1895.26|1915.25|1895.25|2
1639721480000|2021-12-17 06:11:20|1915.35|1895.35|1915.4|1895.4|1915.41|1895.41|1915.35|1895.35|10
1639721490000|2021-12-17 06:11:30|1915.41|1895.41|1915.35|1895.35|1915.41|1895.41|1915.35|1895.35|6
1639721500000|2021-12-17 06:11:40|1915.32|1895.32|1914.73|1894.73|1915.34|1895.34|1914.73|1894.73|21
1639721510000|2021-12-17 06:11:50|1914.69|1894.69|1914.52|1894.52|1914.69|1894.69|1914.52|1894.52|15
1639721520000|2021-12-17 06:12:00|1914.51|1894.51|1914.44|1894.44|1914.52|1894.52|1914.38|1894.38|11
1639721530000|2021-12-17 06:12:10|1914.27|1894.27|1914.27|1894.27|1914.27|1894.27|1914.27|1894.27|1
1639721540000|2021-12-17 06:12:20|1914.28|1894.28|1913.95|1893.95|1914.29|1894.29|1913.84|1893.84|14
1639721550000|2021-12-17 06:12:30|1913.94|1893.94|1912.7|1892.7|1913.94|1893.94|1912.62|1892.62|28
1639721560000|2021-12-17 06:12:40|1912.59|1892.59|1908.08|1888.08|1912.59|1892.59|1907.89|1887.89|38
1639721570000|2021-12-17 06:12:50|1907.86|1887.86|1908.01|1888.01|1908.83|1888.83|1907.8|1887.8|37
1639721580000|2021-12-17 06:13:00|1907.96|1887.96|1907.58|1887.58|1907.96|1887.96|1907.57|1887.57|29
1639721590000|2021-12-17 06:13:10|1907.53|1887.53|1906.5|1886.5|1907.8|1887.8|1906.5|1886.5|29
1639721600000|2021-12-17 06:13:20|1906.52|1886.52|1906.61|1886.61|1906.65|1886.65|1906.5|1886.5|10
1639721610000|2021-12-17 06:13:30|1906.57|1886.57|1907.57|1887.57|1907.57|1887.57|1906.57|1886.57|7
1639721620000|2021-12-17 06:13:40|1907.61|1887.61|1907.65|1887.65|1908.05|1888.05|1907.61|1887.61|3
1639721630000|2021-12-17 06:13:50|1908.05|1888.05|1907.8|1887.8|1908.25|1888.25|1907.61|1887.61|15
1639721640000|2021-12-17 06:14:00|1907.69|1887.69|1907.14|1887.14|1907.69|1887.69|1907.14|1887.14|12
1639721650000|2021-12-17 06:14:10|1907.15|1887.15|1906.64|1886.64|1907.22|1887.22|1906.64|1886.64|10
1639721660000|2021-12-17 06:14:20|1906.72|1886.72|1906.4|1886.4|1906.78|1886.78|1906.4|1886.4|9
1639721670000|2021-12-17 06:14:30|1906.5|1886.5|1906.96|1886.96|1906.96|1886.96|1906.43|1886.43|6
1639721680000|2021-12-17 06:14:40|1906.98|1886.98|1907.68|1887.68|1907.68|1887.68|1906.98|1886.98|8
1639721690000|2021-12-17 06:14:50|1907.66|1887.66|1908.27|1888.27|1908.27|1888.27|1907.66|1887.66|11
1639721700000|2021-12-17 06:15:00|1908.25|1888.25|1908.14|1888.14|1908.27|1888.27|1908.01|1888.01|7
1639721710000|2021-12-17 06:15:10|1908.06|1888.06|1909.32|1889.32|1909.32|1889.32|1908.01|1888.01|16
1639721720000|2021-12-17 06:15:20|1908.96|1888.96|1909.24|1889.24|1909.42|1889.42|1908.78|1888.78|22
1639721730000|2021-12-17 06:15:30|1909.14|1889.14|1909.24|1889.24|1909.53|1889.53|1908.99|1888.99|19
1639721740000|2021-12-17 06:15:40|1909.23|1889.23|1908.54|1888.54|1909.41|1889.41|1908.44|1888.44|15
1639721750000|2021-12-17 06:15:50|1908.53|1888.53|1908.42|1888.42|1908.57|1888.57|1908.41|1888.41|17
1639721760000|2021-12-17 06:16:00|1908.44|1888.44|1908.43|1888.43|1908.6|1888.6|1908.4|1888.4|31
1639721770000|2021-12-17 06:16:10|1908.39|1888.39|1907.71|1887.71|1908.57|1888.57|1907.71|1887.71|16
1639721780000|2021-12-17 06:16:20|1907.7|1887.7|1907.63|1887.63|1907.74|1887.74|1907.63|1887.63|7
1639721790000|2021-12-17 06:16:30|1907.9|1887.9|1907.53|1887.53|1907.9|1887.9|1907.27|1887.27|3
1639721800000|2021-12-17 06:16:40|1907.45|1887.45|1907.21|1887.21|1907.87|1887.87|1907.2|1887.2|24
1639721810000|2021-12-17 06:16:50|1907.18|1887.18|1907.32|1887.32|1907.4|1887.4|1907.12|1887.12|9
1639721820000|2021-12-17 06:17:00|1907.38|1887.38|1907.54|1887.54|1907.73|1887.73|1907.03|1887.03|20
1639721830000|2021-12-17 06:17:10|1907.49|1887.49|1907.49|1887.49|1907.49|1887.49|1907.49|1887.49|1
1639721840000|2021-12-17 06:17:20|1907.37|1887.37|1907.39|1887.39|1907.42|1887.42|1907.37|1887.37|29
1639721850000|2021-12-17 06:17:30|1907.38|1887.38|1907.14|1887.14|1907.6|1887.6|1907.14|1887.14|12
1639721860000|2021-12-17 06:17:40|1907.27|1887.27|1907.13|1887.13|1907.37|1887.37|1907.09|1887.09|24
1639721870000|2021-12-17 06:17:50|1907.14|1887.14|1907.28|1887.28|1907.34|1887.34|1907|1887|25
1639721880000|2021-12-17 06:18:00|1907.34|1887.34|1907.41|1887.41|1907.47|1887.47|1907.11|1887.11|27
1639721890000|2021-12-17 06:18:10|1907.4|1887.4|1908|1888|1908|1888|1907.21|1887.21|21
1639721900000|2021-12-17 06:18:20|1908.07|1888.07|1908.62|1888.62|1908.62|1888.62|1907.79|1887.79|16
1639721910000|2021-12-17 06:18:30|1908.59|1888.59|1908.62|1888.62|1908.62|1888.62|1908.59|1888.59|12
1639721920000|2021-12-17 06:18:40|1908.61|1888.61|1908.12|1888.12|1908.63|1888.63|1908.06|1888.06|14
1639721930000|2021-12-17 06:18:50|1908.2|1888.2|1907.71|1887.71|1908.2|1888.2|1907.66|1887.66|8
1639721940000|2021-12-17 06:19:00|1907.78|1887.78|1908.48|1888.48|1909.02|1889.02|1907.78|1887.78|23
1639721950000|2021-12-17 06:19:10|1908.46|1888.46|1907.9|1887.9|1908.46|1888.46|1907.9|1887.9|12
1639721960000|2021-12-17 06:19:20|1908.43|1888.43|1908.48|1888.48|1908.54|1888.54|1907.9|1887.9|8
1639721970000|2021-12-17 06:19:30|1908.54|1888.54|1907.99|1887.99|1908.54|1888.54|1907.99|1887.99|6
1639721980000|2021-12-17 06:19:40|1908.03|1888.03|1909.03|1889.03|1909.05|1889.05|1908.03|1888.03|20
1639721990000|2021-12-17 06:19:50|1909.02|1889.02|1909.69|1889.69|1909.7|1889.7|1908.92|1888.92|22
1639722000000|2021-12-17 06:20:00|1909.68|1889.68|1908.68|1888.68|1909.68|1889.68|1908.34|1888.34|28
1639722010000|2021-12-17 06:20:10|1908.47|1888.47|1908.67|1888.67|1908.82|1888.82|1908.43|1888.43|13
1639722020000|2021-12-17 06:20:20|1908.98|1888.98|1909.3|1889.3|1909.33|1889.33|1908.55|1888.55|17
1639722030000|2021-12-17 06:20:30|1909.25|1889.25|1909.92|1889.92|1909.92|1889.92|1909.25|1889.25|25
1639722040000|2021-12-17 06:20:40|1909.95|1889.95|1910.06|1890.06|1910.08|1890.08|1909.93|1889.93|12
1639722050000|2021-12-17 06:20:50|1910.57|1890.57|1910.9|1890.9|1910.99|1890.99|1910.52|1890.52|17
1639722060000|2021-12-17 06:21:00|1911.09|1891.09|1912.1|1892.1|1912.5|1892.5|1911.09|1891.09|25
1639722070000|2021-12-17 06:21:10|1912.27|1892.27|1911.88|1891.88|1912.27|1892.27|1911.88|1891.88|9
1639722080000|2021-12-17 06:21:20|1911.87|1891.87|1912.13|1892.13|1912.27|1892.27|1911.85|1891.85|16
1639722090000|2021-12-17 06:21:30|1912.16|1892.16|1912.3|1892.3|1912.31|1892.31|1912.13|1892.13|15
1639722100000|2021-12-17 06:21:40|1912.31|1892.31|1912.42|1892.42|1912.75|1892.75|1912.31|1892.31|19
1639722110000|2021-12-17 06:21:50|1912.27|1892.27|1912.26|1892.26|1912.42|1892.42|1912.23|1892.23|21
1639722120000|2021-12-17 06:22:00|1912.32|1892.32|1912.57|1892.57|1912.58|1892.58|1912.26|1892.26|15
1639722130000|2021-12-17 06:22:10|1912.58|1892.58|1913.16|1893.16|1913.19|1893.19|1912.58|1892.58|19
1639722140000|2021-12-17 06:22:20|1913.11|1893.11|1913.3|1893.3|1913.41|1893.41|1913.06|1893.06|11
1639722150000|2021-12-17 06:22:30|1913.26|1893.26|1912.87|1892.87|1913.45|1893.45|1912.87|1892.87|20
1639722160000|2021-12-17 06:22:40|1912.82|1892.82|1912.63|1892.63|1912.82|1892.82|1912.52|1892.52|13
1639722170000|2021-12-17 06:22:50|1912.57|1892.57|1912.48|1892.48|1912.63|1892.63|1912.48|1892.48|9
1639722180000|2021-12-17 06:23:00|1912.38|1892.38|1912.44|1892.44|1912.61|1892.61|1912.38|1892.38|13
1639722190000|2021-12-17 06:23:10|1912.41|1892.41|1912.53|1892.53|1912.72|1892.72|1912.33|1892.33|15
1639722200000|2021-12-17 06:23:20|1912.51|1892.51|1911.79|1891.79|1912.51|1892.51|1911.79|1891.79|19
1639722210000|2021-12-17 06:23:30|1912.11|1892.11|1911.75|1891.75|1912.11|1892.11|1911.35|1891.35|12
1639722220000|2021-12-17 06:23:40|1911.93|1891.93|1911.91|1891.91|1911.93|1891.93|1911.91|1891.91|2
1639722230000|2021-12-17 06:23:50|1911.87|1891.87|1911.8|1891.8|1911.87|1891.87|1911.8|1891.8|2
1639722240000|2021-12-17 06:24:00|1911.86|1891.86|1911.79|1891.79|1911.86|1891.86|1911.77|1891.77|4
1639722260000|2021-12-17 06:24:20|1912.01|1892.01|1913.19|1893.19|1913.23|1893.23|1912.01|1892.01|14
1639722270000|2021-12-17 06:24:30|1913.28|1893.28|1914.54|1894.54|1914.58|1894.58|1913.24|1893.24|22
1639722280000|2021-12-17 06:24:40|1914.66|1894.66|1914.46|1894.46|1914.7|1894.7|1914.46|1894.46|17
1639722290000|2021-12-17 06:24:50|1914.5|1894.5|1914.52|1894.52|1914.56|1894.56|1914.46|1894.46|7
1639722300000|2021-12-17 06:25:00|1914.55|1894.55|1913.77|1893.77|1915.31|1895.31|1913.76|1893.76|25
1639722310000|2021-12-17 06:25:10|1913.72|1893.72|1914.01|1894.01|1914.01|1894.01|1913.23|1893.23|26
1639722320000|2021-12-17 06:25:20|1913.98|1893.98|1912.07|1892.07|1913.98|1893.98|1912.07|1892.07|27
1639722330000|2021-12-17 06:25:30|1912.04|1892.04|1911.87|1891.87|1912.04|1892.04|1911.84|1891.84|9
1639722340000|2021-12-17 06:25:40|1911.35|1891.35|1911.29|1891.29|1911.35|1891.35|1911.13|1891.13|5
1639722350000|2021-12-17 06:25:50|1911.15|1891.15|1911.15|1891.15|1911.15|1891.15|1911.15|1891.15|1
1639722360000|2021-12-17 06:26:00|1911.13|1891.13|1911.57|1891.57|1911.59|1891.59|1911.08|1891.08|11
1639722370000|2021-12-17 06:26:10|1911.6|1891.6|1911.93|1891.93|1911.93|1891.93|1911.52|1891.52|7
1639722380000|2021-12-17 06:26:20|1911.94|1891.94|1911.95|1891.95|1912.06|1892.06|1911.94|1891.94|8
1639722390000|2021-12-17 06:26:30|1911.72|1891.72|1911.71|1891.71|1911.78|1891.78|1911.63|1891.63|12
1639722400000|2021-12-17 06:26:40|1911.63|1891.63|1911.59|1891.59|1911.71|1891.71|1911.59|1891.59|5
1639722410000|2021-12-17 06:26:50|1911.77|1891.77|1911.77|1891.77|1911.77|1891.77|1911.77|1891.77|1
1639722420000|2021-12-17 06:27:00|1912.04|1892.04|1912.04|1892.04|1912.04|1892.04|1912.04|1892.04|1
1639722430000|2021-12-17 06:27:10|1912.03|1892.03|1911.94|1891.94|1912.03|1892.03|1911.94|1891.94|2
1639722440000|2021-12-17 06:27:20|1911.87|1891.87|1911.87|1891.87|1911.87|1891.87|1911.87|1891.87|1
1639722450000|2021-12-17 06:27:30|1911.77|1891.77|1911.66|1891.66|1911.81|1891.81|1911.65|1891.65|20
1639722460000|2021-12-17 06:27:40|1911.71|1891.71|1911.81|1891.81|1911.83|1891.83|1911.6|1891.6|17
1639722470000|2021-12-17 06:27:50|1911.8|1891.8|1911.99|1891.99|1912.19|1892.19|1911.63|1891.63|20
1639722480000|2021-12-17 06:28:00|1912.01|1892.01|1912.84|1892.84|1912.92|1892.92|1912.01|1892.01|20
1639722490000|2021-12-17 06:28:10|1912.83|1892.83|1914.06|1894.06|1914.09|1894.09|1912.63|1892.63|20
1639722500000|2021-12-17 06:28:20|1914.07|1894.07|1914.05|1894.05|1914.07|1894.07|1914|1894|14
1639722510000|2021-12-17 06:28:30|1914.06|1894.06|1914.1|1894.1|1914.1|1894.1|1913.93|1893.93|15
1639722520000|2021-12-17 06:28:40|1914.43|1894.43|1915.28|1895.28|1915.34|1895.34|1914.43|1894.43|17
1639722530000|2021-12-17 06:28:50|1915.29|1895.29|1915.29|1895.29|1915.29|1895.29|1915.29|1895.29|1
1639722540000|2021-12-17 06:29:00|1915.03|1895.03|1915.47|1895.47|1915.52|1895.52|1915.03|1895.03|8
1639722550000|2021-12-17 06:29:10|1915.44|1895.44|1915.62|1895.62|1915.62|1895.62|1915.44|1895.44|2
1639722570000|2021-12-17 06:29:30|1915.87|1895.87|1915.7|1895.7|1915.87|1895.87|1915.7|1895.7|4
1639722590000|2021-12-17 06:29:50|1915.69|1895.69|1915.69|1895.69|1915.69|1895.69|1915.69|1895.69|1
1639722600000|2021-12-17 06:30:00|1915.71|1895.71|1914.63|1894.63|1915.71|1895.71|1914.53|1894.53|12
1639722610000|2021-12-17 06:30:10|1914.72|1894.72|1914.95|1894.95|1914.95|1894.95|1914.72|1894.72|7
1639722620000|2021-12-17 06:30:20|1914.96|1894.96|1914.96|1894.96|1914.96|1894.96|1914.96|1894.96|1
1639722630000|2021-12-17 06:30:30|1915.47|1895.47|1917.38|1897.38|1917.41|1897.41|1915.47|1895.47|26
1639722640000|2021-12-17 06:30:40|1917.82|1897.82|1918.67|1898.67|1918.88|1898.88|1917.82|1897.82|25
1639722650000|2021-12-17 06:30:50|1918.66|1898.66|1919.34|1899.34|1919.37|1899.37|1918.66|1898.66|14
1639722660000|2021-12-17 06:31:00|1919.35|1899.35|1919.03|1899.03|1919.35|1899.35|1918.76|1898.76|28
1639722670000|2021-12-17 06:31:10|1919.04|1899.04|1918.71|1898.71|1919.1|1899.1|1918.43|1898.43|35
1639722680000|2021-12-17 06:31:20|1918.73|1898.73|1918.84|1898.84|1918.86|1898.86|1918.6|1898.6|23
1639722690000|2021-12-17 06:31:30|1918.83|1898.83|1918.7|1898.7|1919.3|1899.3|1917.87|1897.87|21
1639722700000|2021-12-17 06:31:40|1918.76|1898.76|1918.69|1898.69|1919.25|1899.25|1918.62|1898.62|26
1639722710000|2021-12-17 06:31:50|1918.56|1898.56|1918.87|1898.87|1918.88|1898.88|1918.46|1898.46|17
1639722720000|2021-12-17 06:32:00|1918.84|1898.84|1919.3|1899.3|1919.3|1899.3|1918.82|1898.82|15
1639722730000|2021-12-17 06:32:10|1919.33|1899.33|1919.63|1899.63|1919.63|1899.63|1919.3|1899.3|10
1639722740000|2021-12-17 06:32:20|1919.67|1899.67|1919.66|1899.66|1920.24|1900.24|1919.63|1899.63|15
1639722750000|2021-12-17 06:32:30|1919.72|1899.72|1919.63|1899.63|1919.73|1899.73|1919.43|1899.43|11
1639722760000|2021-12-17 06:32:40|1919.68|1899.68|1919.17|1899.17|1919.68|1899.68|1919.07|1899.07|25
1639722770000|2021-12-17 06:32:50|1919.22|1899.22|1918.56|1898.56|1919.36|1899.36|1918.41|1898.41|21
1639722780000|2021-12-17 06:33:00|1918.65|1898.65|1918.78|1898.78|1918.88|1898.88|1917.62|1897.62|23
1639722790000|2021-12-17 06:33:10|1918.83|1898.83|1919.43|1899.43|1919.43|1899.43|1918.83|1898.83|11
1639722800000|2021-12-17 06:33:20|1919.42|1899.42|1919.54|1899.54|1919.58|1899.58|1919.32|1899.32|20
1639722810000|2021-12-17 06:33:30|1919.56|1899.56|1917.92|1897.92|1919.56|1899.56|1917.89|1897.89|19
1639722820000|2021-12-17 06:33:40|1917.68|1897.68|1917.46|1897.46|1917.68|1897.68|1917.3|1897.3|13
1639722830000|2021-12-17 06:33:50|1917.69|1897.69|1918.72|1898.72|1918.76|1898.76|1917.69|1897.69|10
1639722840000|2021-12-17 06:34:00|1918.67|1898.67|1919|1899|1919.55|1899.55|1918.65|1898.65|16
1639722850000|2021-12-17 06:34:10|1919.33|1899.33|1919.47|1899.47|1919.51|1899.51|1919.11|1899.11|12
1639722860000|2021-12-17 06:34:20|1919.42|1899.42|1919.45|1899.45|1919.45|1899.45|1919.42|1899.42|2
1639722870000|2021-12-17 06:34:30|1919.54|1899.54|1919.93|1899.93|1919.93|1899.93|1919.47|1899.47|12
1639722880000|2021-12-17 06:34:40|1920.02|1900.02|1919.18|1899.18|1920.02|1900.02|1919.18|1899.18|16
1639722890000|2021-12-17 06:34:50|1919.19|1899.19|1919.17|1899.17|1919.22|1899.22|1919.14|1899.14|9
1639722900000|2021-12-17 06:35:00|1919.3|1899.3|1919.58|1899.58|1919.58|1899.58|1919.3|1899.3|2
1639722910000|2021-12-17 06:35:10|1919.57|1899.57|1919.3|1899.3|1919.57|1899.57|1919.3|1899.3|2
1639722920000|2021-12-17 06:35:20|1919.29|1899.29|1918.9|1898.9|1919.29|1899.29|1918.9|1898.9|9
1639722930000|2021-12-17 06:35:30|1918.91|1898.91|1919.12|1899.12|1919.14|1899.14|1918.91|1898.91|12
1639722940000|2021-12-17 06:35:40|1919.1|1899.1|1918.99|1898.99|1919.12|1899.12|1918.99|1898.99|5
1639722950000|2021-12-17 06:35:50|1918.89|1898.89|1918.72|1898.72|1918.89|1898.89|1918.72|1898.72|4
1639722960000|2021-12-17 06:36:00|1918.81|1898.81|1918.23|1898.23|1918.81|1898.81|1918.17|1898.17|14
1639722970000|2021-12-17 06:36:10|1918.17|1898.17|1918.17|1898.17|1918.17|1898.17|1918.17|1898.17|1
1639722980000|2021-12-17 06:36:20|1918.11|1898.11|1917.29|1897.29|1918.24|1898.24|1917.29|1897.29|7
1639722990000|2021-12-17 06:36:30|1916.8|1896.8|1917.3|1897.3|1917.3|1897.3|1916.75|1896.75|19
1639723000000|2021-12-17 06:36:40|1917.28|1897.28|1917.22|1897.22|1917.28|1897.28|1917.22|1897.22|2
1639723010000|2021-12-17 06:36:50|1917.12|1897.12|1917.21|1897.21|1917.22|1897.22|1917.12|1897.12|9
1639723020000|2021-12-17 06:37:00|1917.22|1897.22|1917.86|1897.86|1917.9|1897.9|1917.12|1897.12|17
1639723030000|2021-12-17 06:37:10|1917.9|1897.9|1918.07|1898.07|1918.23|1898.23|1917.9|1897.9|3
1639723040000|2021-12-17 06:37:20|1917.5|1897.5|1917.55|1897.55|1917.55|1897.55|1917.5|1897.5|2
1639723050000|2021-12-17 06:37:30|1917.54|1897.54|1917.53|1897.53|1917.54|1897.54|1917.53|1897.53|2
1639723060000|2021-12-17 06:37:40|1917.43|1897.43|1916.79|1896.79|1918.11|1898.11|1916.79|1896.79|10
1639723070000|2021-12-17 06:37:50|1917.57|1897.57|1917.83|1897.83|1917.83|1897.83|1917.57|1897.57|4
1639723080000|2021-12-17 06:38:00|1917.81|1897.81|1917.1|1897.1|1917.86|1897.86|1917.06|1897.06|10
1639723090000|2021-12-17 06:38:10|1917.04|1897.04|1916.74|1896.74|1917.44|1897.44|1916.73|1896.73|8
1639723100000|2021-12-17 06:38:20|1917.05|1897.05|1917.05|1897.05|1917.05|1897.05|1917.05|1897.05|1
1639723110000|2021-12-17 06:38:30|1917.04|1897.04|1917.02|1897.02|1917.05|1897.05|1917.02|1897.02|3
1639723120000|2021-12-17 06:38:40|1916.97|1896.97|1918.87|1898.87|1919.3|1899.3|1916.97|1896.97|17
1639723130000|2021-12-17 06:38:50|1918.82|1898.82|1918.83|1898.83|1918.89|1898.89|1918.81|1898.81|6
1639723140000|2021-12-17 06:39:00|1918.81|1898.81|1918.77|1898.77|1918.83|1898.83|1918.76|1898.76|7
1639723160000|2021-12-17 06:39:20|1918.78|1898.78|1919.23|1899.23|1919.23|1899.23|1918.78|1898.78|3
1639723170000|2021-12-17 06:39:30|1919.76|1899.76|1919.76|1899.76|1919.76|1899.76|1919.76|1899.76|1
1639723180000|2021-12-17 06:39:40|1919.63|1899.63|1920.54|1900.54|1920.54|1900.54|1919.63|1899.63|6
1639723190000|2021-12-17 06:39:50|1921.12|1901.12|1921.06|1901.06|1921.12|1901.12|1920.95|1900.95|5
1639723200000|2021-12-17 06:40:00|1921.13|1901.13|1920.77|1900.77|1921.13|1901.13|1920.75|1900.75|12
1639723210000|2021-12-17 06:40:10|1920.26|1900.26|1920.9|1900.9|1920.9|1900.9|1919.74|1899.74|26
1639723220000|2021-12-17 06:40:20|1920.75|1900.75|1921.48|1901.48|1921.48|1901.48|1920.75|1900.75|13
1639723230000|2021-12-17 06:40:30|1921.5|1901.5|1921.9|1901.9|1921.9|1901.9|1921.5|1901.5|4
1639723240000|2021-12-17 06:40:40|1922.46|1902.46|1922.53|1902.53|1922.63|1902.63|1922.44|1902.44|11
1639723250000|2021-12-17 06:40:50|1922.63|1902.63|1922.75|1902.75|1922.75|1902.75|1922.51|1902.51|19
1639723260000|2021-12-17 06:41:00|1922.72|1902.72|1922.67|1902.67|1922.73|1902.73|1922.58|1902.58|20
1639723270000|2021-12-17 06:41:10|1922.7|1902.7|1922.72|1902.72|1922.72|1902.72|1922.67|1902.67|6
1639723280000|2021-12-17 06:41:20|1922.74|1902.74|1923.43|1903.43|1923.45|1903.45|1922.69|1902.69|8
1639723290000|2021-12-17 06:41:30|1923.53|1903.53|1923.1|1903.1|1923.53|1903.53|1922.93|1902.93|9
1639723300000|2021-12-17 06:41:40|1923.04|1903.04|1923.5|1903.5|1923.59|1903.59|1922.9|1902.9|14
1639723310000|2021-12-17 06:41:50|1923.47|1903.47|1923.47|1903.47|1923.47|1903.47|1923.47|1903.47|1
1639723320000|2021-12-17 06:42:00|1923.41|1903.41|1923.47|1903.47|1923.47|1903.47|1923.41|1903.41|2
1639723330000|2021-12-17 06:42:10|1923.53|1903.53|1923.53|1903.53|1923.53|1903.53|1923.53|1903.53|1
1639723340000|2021-12-17 06:42:20|1923.79|1903.79|1924.46|1904.46|1924.55|1904.55|1923.79|1903.79|17
1639723350000|2021-12-17 06:42:30|1924.34|1904.34|1924.31|1904.31|1924.64|1904.64|1924.22|1904.22|27
1639723360000|2021-12-17 06:42:40|1924.54|1904.54|1924.19|1904.19|1924.61|1904.61|1924.11|1904.11|19
1639723370000|2021-12-17 06:42:50|1924.18|1904.18|1924.89|1904.89|1924.89|1904.89|1924.13|1904.13|14
1639723380000|2021-12-17 06:43:00|1924.77|1904.77|1924.35|1904.35|1924.87|1904.87|1924.12|1904.12|26
1639723390000|2021-12-17 06:43:10|1924.32|1904.32|1924.08|1904.08|1924.39|1904.39|1923.86|1903.86|19
1639723400000|2021-12-17 06:43:20|1924.22|1904.22|1924.07|1904.07|1924.27|1904.27|1923.92|1903.92|26
1639723410000|2021-12-17 06:43:30|1924.04|1904.04|1923.61|1903.61|1924.04|1904.04|1923.41|1903.41|24
1639723420000|2021-12-17 06:43:40|1923.59|1903.59|1924.01|1904.01|1924.04|1904.04|1923.4|1903.4|19
1639723430000|2021-12-17 06:43:50|1924.1|1904.1|1924.02|1904.02|1924.12|1904.12|1923.95|1903.95|20
1639723440000|2021-12-17 06:44:00|1924.03|1904.03|1924.24|1904.24|1924.26|1904.26|1924.03|1904.03|16
1639723450000|2021-12-17 06:44:10|1924.23|1904.23|1923.61|1903.61|1924.35|1904.35|1923.57|1903.57|17
1639723460000|2021-12-17 06:44:20|1923.4|1903.4|1923.04|1903.04|1923.4|1903.4|1922.96|1902.96|5
1639723470000|2021-12-17 06:44:30|1922.63|1902.63|1922.25|1902.25|1922.63|1902.63|1922.05|1902.05|5
1639723480000|2021-12-17 06:44:40|1922.53|1902.53|1921.89|1901.89|1922.53|1902.53|1921.89|1901.89|6
1639723490000|2021-12-17 06:44:50|1921.87|1901.87|1921.45|1901.45|1921.91|1901.91|1921.45|1901.45|5
1639723500000|2021-12-17 06:45:00|1921.76|1901.76|1921.76|1901.76|1921.76|1901.76|1921.76|1901.76|1
1639723510000|2021-12-17 06:45:10|1922.13|1902.13|1922.65|1902.65|1922.8|1902.8|1922.13|1902.13|9
1639723520000|2021-12-17 06:45:20|1922.63|1902.63|1922.63|1902.63|1922.63|1902.63|1922.63|1902.63|1
1639723530000|2021-12-17 06:45:30|1922.71|1902.71|1922.63|1902.63|1922.71|1902.71|1922.5|1902.5|11
1639723540000|2021-12-17 06:45:40|1922.5|1902.5|1923.1|1903.1|1923.18|1903.18|1922.5|1902.5|17
1639723550000|2021-12-17 06:45:50|1923.06|1903.06|1922.69|1902.69|1923.18|1903.18|1922.5|1902.5|26
1639723560000|2021-12-17 06:46:00|1922.68|1902.68|1923.05|1903.05|1923.27|1903.27|1922.5|1902.5|26
1639723570000|2021-12-17 06:46:10|1923.27|1903.27|1922.59|1902.59|1923.27|1903.27|1922.59|1902.59|9
1639723580000|2021-12-17 06:46:20|1922.57|1902.57|1922.52|1902.52|1922.66|1902.66|1922.5|1902.5|5
1639723590000|2021-12-17 06:46:30|1922.55|1902.55|1921.99|1901.99|1922.55|1902.55|1921.99|1901.99|5
1639723600000|2021-12-17 06:46:40|1921.88|1901.88|1920.74|1900.74|1921.99|1901.99|1920.57|1900.57|21
1639723610000|2021-12-17 06:46:50|1920.72|1900.72|1920.88|1900.88|1920.91|1900.91|1920.67|1900.67|21
1639723620000|2021-12-17 06:47:00|1920.7|1900.7|1920.6|1900.6|1920.77|1900.77|1920.6|1900.6|17
1639723630000|2021-12-17 06:47:10|1920.61|1900.61|1920.6|1900.6|1920.73|1900.73|1920.6|1900.6|9
1639723640000|2021-12-17 06:47:20|1920.62|1900.62|1921.35|1901.35|1921.35|1901.35|1920.62|1900.62|8
1639723650000|2021-12-17 06:47:30|1921.31|1901.31|1921.03|1901.03|1921.53|1901.53|1920.79|1900.79|14
1639723660000|2021-12-17 06:47:40|1920.79|1900.79|1921.01|1901.01|1921.13|1901.13|1920.79|1900.79|13
1639723670000|2021-12-17 06:47:50|1921.04|1901.04|1920.04|1900.04|1921.04|1901.04|1920|1900|19
1639723680000|2021-12-17 06:48:00|1920.06|1900.06|1919.49|1899.49|1920.23|1900.23|1919.42|1899.42|22
1639723690000|2021-12-17 06:48:10|1919.48|1899.48|1919.77|1899.77|1919.88|1899.88|1919.2|1899.2|23
1639723700000|2021-12-17 06:48:20|1919.78|1899.78|1920.02|1900.02|1920.13|1900.13|1919.77|1899.77|10
1639723710000|2021-12-17 06:48:30|1920.1|1900.1|1919.9|1899.9|1920.23|1900.23|1919.69|1899.69|10
1639723720000|2021-12-17 06:48:40|1919.88|1899.88|1919.87|1899.87|1919.9|1899.9|1919.69|1899.69|7
1639723730000|2021-12-17 06:48:50|1919.69|1899.69|1920.07|1900.07|1920.14|1900.14|1919.69|1899.69|12
1639723740000|2021-12-17 06:49:00|1920.15|1900.15|1919.85|1899.85|1920.15|1900.15|1919.65|1899.65|12
1639723750000|2021-12-17 06:49:10|1920.28|1900.28|1920.46|1900.46|1920.98|1900.98|1920.28|1900.28|10
1639723760000|2021-12-17 06:49:20|1920.47|1900.47|1919.15|1899.15|1920.47|1900.47|1919.15|1899.15|9
1639723770000|2021-12-17 06:49:30|1919.06|1899.06|1918.92|1898.92|1919.06|1899.06|1918.9|1898.9|6
1639723780000|2021-12-17 06:49:40|1918.87|1898.87|1918.81|1898.81|1918.87|1898.87|1918.77|1898.77|6
1639723800000|2021-12-17 06:50:00|1918.8|1898.8|1918.71|1898.71|1918.8|1898.8|1918.56|1898.56|3
1639723810000|2021-12-17 06:50:10|1918.64|1898.64|1918.53|1898.53|1918.64|1898.64|1918.53|1898.53|2
1639723820000|2021-12-17 06:50:20|1918.34|1898.34|1918.3|1898.3|1918.34|1898.34|1918.3|1898.3|2
1639723830000|2021-12-17 06:50:30|1918.35|1898.35|1918.35|1898.35|1918.35|1898.35|1918.35|1898.35|1
1639723840000|2021-12-17 06:50:40|1918.57|1898.57|1917.86|1897.86|1918.57|1898.57|1917.86|1897.86|5
1639723850000|2021-12-17 06:50:50|1917.93|1897.93|1917.93|1897.93|1917.93|1897.93|1917.93|1897.93|1
1639723860000|2021-12-17 06:51:00|1918.02|1898.02|1919.46|1899.46|1919.49|1899.49|1917.92|1897.92|14
1639723870000|2021-12-17 06:51:10|1919.5|1899.5|1919.73|1899.73|1919.73|1899.73|1919.44|1899.44|27
1639723880000|2021-12-17 06:51:20|1919.71|1899.71|1920.6|1900.6|1920.6|1900.6|1919.56|1899.56|17
1639723890000|2021-12-17 06:51:30|1920.55|1900.55|1921.31|1901.31|1921.31|1901.31|1920.55|1900.55|7
1639723900000|2021-12-17 06:51:40|1921.25|1901.25|1921.84|1901.84|1922.14|1902.14|1921.25|1901.25|8
1639723910000|2021-12-17 06:51:50|1921.91|1901.91|1922.38|1902.38|1922.38|1902.38|1921.91|1901.91|5
1639723920000|2021-12-17 06:52:00|1922.57|1902.57|1922.55|1902.55|1922.61|1902.61|1922.55|1902.55|15
1639723930000|2021-12-17 06:52:10|1922.61|1902.61|1922.45|1902.45|1922.65|1902.65|1922.13|1902.13|15
1639723940000|2021-12-17 06:52:20|1922.54|1902.54|1922.12|1902.12|1922.54|1902.54|1922.03|1902.03|15
1639723950000|2021-12-17 06:52:30|1922.16|1902.16|1921.15|1901.15|1922.16|1902.16|1921.12|1901.12|26
1639723960000|2021-12-17 06:52:40|1921.17|1901.17|1921.63|1901.63|1921.63|1901.63|1920.97|1900.97|26
1639723970000|2021-12-17 06:52:50|1921.65|1901.65|1921.76|1901.76|1921.86|1901.86|1921.6|1901.6|20
1639723980000|2021-12-17 06:53:00|1921.87|1901.87|1922.63|1902.63|1922.63|1902.63|1921.76|1901.76|18
1639723990000|2021-12-17 06:53:10|1922.51|1902.51|1923.4|1903.4|1923.4|1903.4|1922.51|1902.51|15
1639724000000|2021-12-17 06:53:20|1923.48|1903.48|1923.18|1903.18|1923.48|1903.48|1923.04|1903.04|10
1639724010000|2021-12-17 06:53:30|1923.36|1903.36|1922.72|1902.72|1923.36|1903.36|1922.33|1902.33|11
1639724020000|2021-12-17 06:53:40|1922.65|1902.65|1922.81|1902.81|1922.87|1902.87|1922.63|1902.63|13
1639724030000|2021-12-17 06:53:50|1922.71|1902.71|1921.89|1901.89|1922.91|1902.91|1921.89|1901.89|8
1639724040000|2021-12-17 06:54:00|1921.81|1901.81|1921.42|1901.42|1921.81|1901.81|1920.99|1900.99|16
1639724050000|2021-12-17 06:54:10|1921.28|1901.28|1921.28|1901.28|1921.28|1901.28|1921.28|1901.28|1
1639724060000|2021-12-17 06:54:20|1921.15|1901.15|1920.67|1900.67|1921.15|1901.15|1920.67|1900.67|2
1639724070000|2021-12-17 06:54:30|1920.58|1900.58|1921.54|1901.54|1921.54|1901.54|1920.58|1900.58|5
1639724080000|2021-12-17 06:54:40|1921.32|1901.32|1920.22|1900.22|1921.32|1901.32|1920.13|1900.13|18
1639724090000|2021-12-17 06:54:50|1920.21|1900.21|1920.09|1900.09|1920.28|1900.28|1919.95|1899.95|25
1639724100000|2021-12-17 06:55:00|1920.07|1900.07|1919.34|1899.34|1920.19|1900.19|1919.22|1899.22|26
1639724110000|2021-12-17 06:55:10|1919.31|1899.31|1917.99|1897.99|1919.31|1899.31|1917.9|1897.9|30
1639724120000|2021-12-17 06:55:20|1917.93|1897.93|1919.15|1899.15|1919.3|1899.3|1917.93|1897.93|30
1639724130000|2021-12-17 06:55:30|1919.13|1899.13|1920.42|1900.42|1920.49|1900.49|1918.89|1898.89|20
1639724140000|2021-12-17 06:55:40|1920.48|1900.48|1920.49|1900.49|1920.64|1900.64|1920.46|1900.46|18
1639724150000|2021-12-17 06:55:50|1920.62|1900.62|1920.58|1900.58|1920.62|1900.62|1920.42|1900.42|14
1639724160000|2021-12-17 06:56:00|1920.79|1900.79|1920.99|1900.99|1921.6|1901.6|1920.58|1900.58|25
1639724170000|2021-12-17 06:56:10|1921.15|1901.15|1921.81|1901.81|1921.81|1901.81|1920.69|1900.69|30
1639724180000|2021-12-17 06:56:20|1921.86|1901.86|1921.97|1901.97|1922.1|1902.1|1921.85|1901.85|12
1639724190000|2021-12-17 06:56:30|1922.06|1902.06|1922.19|1902.19|1922.19|1902.19|1922.04|1902.04|11
1639724200000|2021-12-17 06:56:40|1922.15|1902.15|1921.25|1901.25|1922.15|1902.15|1921.2|1901.2|18
1639724210000|2021-12-17 06:56:50|1921.24|1901.24|1919|1899|1921.29|1901.29|1918.97|1898.97|27
1639724220000|2021-12-17 06:57:00|1918.87|1898.87|1919.54|1899.54|1919.74|1899.74|1918.87|1898.87|23
1639724230000|2021-12-17 06:57:10|1919.52|1899.52|1918.85|1898.85|1919.52|1899.52|1918.7|1898.7|18
1639724240000|2021-12-17 06:57:20|1918.9|1898.9|1918.98|1898.98|1919.12|1899.12|1918.87|1898.87|15
1639724250000|2021-12-17 06:57:30|1918.97|1898.97|1918.98|1898.98|1919.01|1899.01|1918.92|1898.92|15
1639724260000|2021-12-17 06:57:40|1918.99|1898.99|1919.2|1899.2|1919.2|1899.2|1918.67|1898.67|14
1639724270000|2021-12-17 06:57:50|1919.11|1899.11|1919.76|1899.76|1919.79|1899.79|1919.11|1899.11|24
1639724280000|2021-12-17 06:58:00|1919.86|1899.86|1919.83|1899.83|1919.94|1899.94|1919.7|1899.7|18
1639724290000|2021-12-17 06:58:10|1919.85|1899.85|1919.87|1899.87|1920.01|1900.01|1919.75|1899.75|17
1639724300000|2021-12-17 06:58:20|1920.43|1900.43|1920.69|1900.69|1920.69|1900.69|1920.43|1900.43|14
1639724310000|2021-12-17 06:58:30|1920.84|1900.84|1917.89|1897.89|1920.93|1900.93|1917.78|1897.78|29
1639724320000|2021-12-17 06:58:40|1917.77|1897.77|1918.87|1898.87|1918.87|1898.87|1917.77|1897.77|24
1639724330000|2021-12-17 06:58:50|1918.88|1898.88|1918.75|1898.75|1919.31|1899.31|1918.74|1898.74|9
1639724340000|2021-12-17 06:59:00|1918.74|1898.74|1918.23|1898.23|1919.17|1899.17|1918.23|1898.23|36
1639724350000|2021-12-17 06:59:10|1918.28|1898.28|1918.24|1898.24|1918.29|1898.29|1917.83|1897.83|20
1639724360000|2021-12-17 06:59:20|1918.2|1898.2|1917.23|1897.23|1918.2|1898.2|1917.05|1897.05|24
1639724370000|2021-12-17 06:59:30|1917.18|1897.18|1917.27|1897.27|1917.41|1897.41|1917.13|1897.13|21
1639724380000|2021-12-17 06:59:40|1917.22|1897.22|1916.98|1896.98|1917.37|1897.37|1916.98|1896.98|18
1639724390000|2021-12-17 06:59:50|1916.96|1896.96|1916.88|1896.88|1917.05|1897.05|1916.69|1896.69|12
1639724400000|2021-12-17 07:00:00|1916.86|1896.86|1917.26|1897.26|1917.28|1897.28|1916.65|1896.65|25
1639724410000|2021-12-17 07:00:10|1917.3|1897.3|1916.21|1896.21|1917.3|1897.3|1916.21|1896.21|24
1639724420000|2021-12-17 07:00:20|1915.85|1895.85|1911.3|1891.3|1915.85|1895.85|1911.3|1891.3|26
1639724430000|2021-12-17 07:00:30|1911.2|1891.2|1910.2|1890.2|1911.31|1891.31|1909.96|1889.96|32
1639724440000|2021-12-17 07:00:40|1910.18|1890.18|1910.69|1890.69|1911.06|1891.06|1910.18|1890.18|24
1639724450000|2021-12-17 07:00:50|1910.65|1890.65|1909.97|1889.97|1910.7|1890.7|1909.9|1889.9|31
1639724460000|2021-12-17 07:01:00|1909.96|1889.96|1909.66|1889.66|1909.96|1889.96|1909.1|1889.1|31
1639724470000|2021-12-17 07:01:10|1909.65|1889.65|1910.55|1890.55|1910.58|1890.58|1909.63|1889.63|29
1639724480000|2021-12-17 07:01:20|1910.53|1890.53|1910.58|1890.58|1910.84|1890.84|1910.49|1890.49|23
1639724490000|2021-12-17 07:01:30|1910.73|1890.73|1910.02|1890.02|1910.75|1890.75|1909.9|1889.9|24
1639724500000|2021-12-17 07:01:40|1909.99|1889.99|1909.88|1889.88|1909.99|1889.99|1909.38|1889.38|5
1639724510000|2021-12-17 07:01:50|1909.9|1889.9|1911.57|1891.57|1911.6|1891.6|1909.78|1889.78|15
1639724520000|2021-12-17 07:02:00|1911.76|1891.76|1912.11|1892.11|1912.11|1892.11|1911.62|1891.62|23
1639724530000|2021-12-17 07:02:10|1912.1|1892.1|1911.25|1891.25|1912.11|1892.11|1911.13|1891.13|22
1639724540000|2021-12-17 07:02:20|1911.26|1891.26|1910.45|1890.45|1911.26|1891.26|1910.44|1890.44|25
1639724550000|2021-12-17 07:02:30|1910.44|1890.44|1910.89|1890.89|1910.91|1890.91|1910.35|1890.35|12
1639724560000|2021-12-17 07:02:40|1910.91|1890.91|1910.63|1890.63|1911.01|1891.01|1910.61|1890.61|24
1639724570000|2021-12-17 07:02:50|1910.61|1890.61|1909.35|1889.35|1910.61|1890.61|1909.25|1889.25|25
1639724580000|2021-12-17 07:03:00|1909.25|1889.25|1909.43|1889.43|1910.17|1890.17|1909.23|1889.23|26
1639724590000|2021-12-17 07:03:10|1909.41|1889.41|1909.87|1889.87|1910.37|1890.37|1909.29|1889.29|25
1639724600000|2021-12-17 07:03:20|1909.89|1889.89|1908.79|1888.79|1909.96|1889.96|1908.79|1888.79|30
1639724610000|2021-12-17 07:03:30|1908.77|1888.77|1908.42|1888.42|1908.77|1888.77|1908.08|1888.08|32
1639724620000|2021-12-17 07:03:40|1908.4|1888.4|1907.79|1887.79|1908.7|1888.7|1907.45|1887.45|31
1639724630000|2021-12-17 07:03:50|1907.95|1887.95|1906.94|1886.94|1908.37|1888.37|1906.92|1886.92|33
1639724640000|2021-12-17 07:04:00|1906.92|1886.92|1908.29|1888.29|1908.35|1888.35|1906.16|1886.16|18
1639724650000|2021-12-17 07:04:10|1908.26|1888.26|1908.23|1888.23|1908.33|1888.33|1907.8|1887.8|24
1639724660000|2021-12-17 07:04:20|1908.21|1888.21|1907.52|1887.52|1908.21|1888.21|1907.46|1887.46|29
1639724670000|2021-12-17 07:04:30|1907.67|1887.67|1908.03|1888.03|1908.11|1888.11|1907.53|1887.53|34
1639724680000|2021-12-17 07:04:40|1908.04|1888.04|1908.23|1888.23|1908.27|1888.27|1907.76|1887.76|26
1639724690000|2021-12-17 07:04:50|1908.22|1888.22|1908.34|1888.34|1908.44|1888.44|1907.69|1887.69|29
1639724700000|2021-12-17 07:05:00|1908.5|1888.5|1910.27|1890.27|1910.6|1890.6|1908.5|1888.5|29
1639724710000|2021-12-17 07:05:10|1910.31|1890.31|1910.18|1890.18|1910.61|1890.61|1909.8|1889.8|32
1639724720000|2021-12-17 07:05:20|1910.17|1890.17|1909.5|1889.5|1910.28|1890.28|1909.5|1889.5|26
1639724730000|2021-12-17 07:05:30|1909.52|1889.52|1909.3|1889.3|1909.53|1889.53|1909.18|1889.18|29
1639724740000|2021-12-17 07:05:40|1909.17|1889.17|1908.9|1888.9|1909.22|1889.22|1908.78|1888.78|34
1639724750000|2021-12-17 07:05:50|1908.93|1888.93|1908.95|1888.95|1909.22|1889.22|1908.66|1888.66|31
1639724760000|2021-12-17 07:06:00|1908.85|1888.85|1908.21|1888.21|1909.03|1889.03|1908.21|1888.21|32
1639724770000|2021-12-17 07:06:10|1908.19|1888.19|1907.65|1887.65|1908.5|1888.5|1907.65|1887.65|31
1639724780000|2021-12-17 07:06:20|1907.63|1887.63|1908.09|1888.09|1908.11|1888.11|1907.63|1887.63|22
1639724790000|2021-12-17 07:06:30|1908.08|1888.08|1907.6|1887.6|1908.09|1888.09|1907.6|1887.6|22
1639724800000|2021-12-17 07:06:40|1907.7|1887.7|1907.31|1887.31|1907.78|1887.78|1907.31|1887.31|15
1639724810000|2021-12-17 07:06:50|1907.3|1887.3|1907.7|1887.7|1908.55|1888.55|1907.3|1887.3|15
1639724820000|2021-12-17 07:07:00|1907.74|1887.74|1908.27|1888.27|1908.44|1888.44|1907.74|1887.74|21
1639724830000|2021-12-17 07:07:10|1908.26|1888.26|1902.58|1882.58|1908.31|1888.31|1902.54|1882.54|35
1639724840000|2021-12-17 07:07:20|1902.47|1882.47|1899.78|1879.78|1903.11|1883.11|1899.61|1879.61|33
1639724850000|2021-12-17 07:07:30|1899.5|1879.5|1901.33|1881.33|1902.2|1882.2|1899.5|1879.5|30
1639724860000|2021-12-17 07:07:40|1901.27|1881.27|1900.75|1880.75|1901.38|1881.38|1900.71|1880.71|31
1639724870000|2021-12-17 07:07:50|1900.97|1880.97|1899.09|1879.09|1900.99|1880.99|1899.01|1879.01|20
1639724880000|2021-12-17 07:08:00|1898.94|1878.94|1899.84|1879.84|1899.95|1879.95|1898.94|1878.94|24
1639724890000|2021-12-17 07:08:10|1899.89|1879.89|1900.17|1880.17|1900.18|1880.18|1899.41|1879.41|29
1639724900000|2021-12-17 07:08:20|1900.13|1880.13|1899.55|1879.55|1900.46|1880.46|1899.55|1879.55|33
1639724910000|2021-12-17 07:08:30|1899.56|1879.56|1898.97|1878.97|1899.56|1879.56|1898.97|1878.97|7
1639724920000|2021-12-17 07:08:40|1898.72|1878.72|1898.76|1878.76|1899.01|1879.01|1898.64|1878.64|21
1639724930000|2021-12-17 07:08:50|1898.74|1878.74|1897.74|1877.74|1898.74|1878.74|1897.62|1877.62|16
1639724940000|2021-12-17 07:09:00|1897.88|1877.88|1898.1|1878.1|1898.6|1878.6|1897.62|1877.62|20
1639724950000|2021-12-17 07:09:10|1897.93|1877.93|1897.93|1877.93|1898.03|1878.03|1897.51|1877.51|21
1639724960000|2021-12-17 07:09:20|1897.82|1877.82|1896.04|1876.04|1897.96|1877.96|1895.92|1875.92|23
1639724970000|2021-12-17 07:09:30|1896.25|1876.25|1896.73|1876.73|1896.82|1876.82|1895.8|1875.8|16
1639724980000|2021-12-17 07:09:40|1896.87|1876.87|1897.02|1877.02|1897.1|1877.1|1896.66|1876.66|21
1639724990000|2021-12-17 07:09:50|1896.89|1876.89|1898.03|1878.03|1898.41|1878.41|1896.87|1876.87|29
1639725000000|2021-12-17 07:10:00|1898.04|1878.04|1897.5|1877.5|1898.06|1878.06|1897.07|1877.07|21
1639725010000|2021-12-17 07:10:10|1897.48|1877.48|1896.72|1876.72|1897.5|1877.5|1896.69|1876.69|14
1639725020000|2021-12-17 07:10:20|1896.68|1876.68|1894.05|1874.05|1896.68|1876.68|1893.88|1873.88|34
1639725030000|2021-12-17 07:10:30|1894.02|1874.02|1893.47|1873.47|1894.09|1874.09|1893.26|1873.26|20
1639725040000|2021-12-17 07:10:40|1892.9|1872.9|1891.73|1871.73|1893.39|1873.39|1891.58|1871.58|19
1639725050000|2021-12-17 07:10:50|1891.74|1871.74|1892.39|1872.39|1892.8|1872.8|1891.74|1871.74|22
1639725060000|2021-12-17 07:11:00|1892.36|1872.36|1892.76|1872.76|1892.99|1872.99|1892.32|1872.32|16
1639725070000|2021-12-17 07:11:10|1892.74|1872.74|1891.96|1871.96|1892.77|1872.77|1891.96|1871.96|21
1639725080000|2021-12-17 07:11:20|1891.95|1871.95|1893.35|1873.35|1893.36|1873.36|1891.34|1871.34|23
1639725090000|2021-12-17 07:11:30|1893.4|1873.4|1894.58|1874.58|1894.58|1874.58|1893.4|1873.4|24
1639725100000|2021-12-17 07:11:40|1894.5|1874.5|1895.26|1875.26|1895.26|1875.26|1894.48|1874.48|25
1639725110000|2021-12-17 07:11:50|1895.39|1875.39|1895.68|1875.68|1896.23|1876.23|1895.39|1875.39|26
1639725120000|2021-12-17 07:12:00|1895.66|1875.66|1895.16|1875.16|1895.66|1875.66|1895.16|1875.16|21
1639725130000|2021-12-17 07:12:10|1895.14|1875.14|1894.83|1874.83|1895.5|1875.5|1894.71|1874.71|19
1639725140000|2021-12-17 07:12:20|1895.46|1875.46|1895.52|1875.52|1895.67|1875.67|1895.46|1875.46|6
1639725150000|2021-12-17 07:12:30|1895.55|1875.55|1895.49|1875.49|1895.57|1875.57|1895.05|1875.05|7
1639725160000|2021-12-17 07:12:40|1895.21|1875.21|1895.53|1875.53|1895.58|1875.58|1895.21|1875.21|7
1639725170000|2021-12-17 07:12:50|1895.5|1875.5|1895.75|1875.75|1896.2|1876.2|1895.5|1875.5|15
1639725180000|2021-12-17 07:13:00|1895.72|1875.72|1895.96|1875.96|1896.06|1876.06|1895.67|1875.67|19
1639725190000|2021-12-17 07:13:10|1895.94|1875.94|1896.03|1876.03|1896.13|1876.13|1895.71|1875.71|22
1639725200000|2021-12-17 07:13:20|1895.89|1875.89|1896.09|1876.09|1896.31|1876.31|1895.89|1875.89|7
1639725210000|2021-12-17 07:13:30|1895.93|1875.93|1895.5|1875.5|1896.1|1876.1|1895.34|1875.34|22
1639725220000|2021-12-17 07:13:40|1895.45|1875.45|1895.53|1875.53|1895.61|1875.61|1895.41|1875.41|14
1639725230000|2021-12-17 07:13:50|1895.32|1875.32|1895.08|1875.08|1895.32|1875.32|1895.05|1875.05|5
1639725240000|2021-12-17 07:14:00|1895.22|1875.22|1895.17|1875.17|1895.22|1875.22|1895.17|1875.17|2
1639725250000|2021-12-17 07:14:10|1895.16|1875.16|1894.71|1874.71|1895.16|1875.16|1894.55|1874.55|18
1639725260000|2021-12-17 07:14:20|1894.77|1874.77|1892.7|1872.7|1894.77|1874.77|1892.63|1872.63|23
1639725270000|2021-12-17 07:14:30|1892.74|1872.74|1892.98|1872.98|1892.98|1872.98|1892.59|1872.59|26
1639725280000|2021-12-17 07:14:40|1892.97|1872.97|1892.52|1872.52|1892.97|1872.97|1892.42|1872.42|21
1639725290000|2021-12-17 07:14:50|1892.51|1872.51|1893.42|1873.42|1893.6|1873.6|1892.46|1872.46|17
1639725300000|2021-12-17 07:15:00|1893.43|1873.43|1891.45|1871.45|1893.44|1873.44|1891.45|1871.45|30
1639725310000|2021-12-17 07:15:10|1891.61|1871.61|1891.82|1871.82|1892.44|1872.44|1891.58|1871.58|23
1639725320000|2021-12-17 07:15:20|1892.32|1872.32|1891.28|1871.28|1892.32|1872.32|1891.2|1871.2|9
1639725330000|2021-12-17 07:15:30|1891.24|1871.24|1891.8|1871.8|1892.55|1872.55|1891.24|1871.24|24
1639725340000|2021-12-17 07:15:40|1892.26|1872.26|1892.52|1872.52|1892.58|1872.58|1892.26|1872.26|20
1639725350000|2021-12-17 07:15:50|1892.51|1872.51|1892.41|1872.41|1892.51|1872.51|1892.37|1872.37|15
1639725360000|2021-12-17 07:16:00|1892.42|1872.42|1892.33|1872.33|1892.42|1872.42|1892.33|1872.33|2
1639725370000|2021-12-17 07:16:10|1892.32|1872.32|1892.07|1872.07|1892.32|1872.32|1891.78|1871.78|20
1639725380000|2021-12-17 07:16:20|1892.09|1872.09|1891.87|1871.87|1892.34|1872.34|1891.78|1871.78|24
1639725390000|2021-12-17 07:16:30|1892.05|1872.05|1891.85|1871.85|1892.35|1872.35|1891.79|1871.79|15
1639725400000|2021-12-17 07:16:40|1891.69|1871.69|1887.34|1867.34|1891.88|1871.88|1887.33|1867.33|34
1639725410000|2021-12-17 07:16:50|1887.35|1867.35|1886.81|1866.81|1887.35|1867.35|1884.96|1864.96|35
1639725420000|2021-12-17 07:17:00|1887.14|1867.14|1888|1868|1888.05|1868.05|1887.01|1867.01|35
1639725430000|2021-12-17 07:17:10|1888.08|1868.08|1887.65|1867.65|1888.65|1868.65|1887.51|1867.51|25
1639725440000|2021-12-17 07:17:20|1887.51|1867.51|1888.48|1868.48|1888.51|1868.51|1887.51|1867.51|28
1639725450000|2021-12-17 07:17:30|1888.47|1868.47|1887.68|1867.68|1888.51|1868.51|1887.25|1867.25|30
1639725460000|2021-12-17 07:17:40|1887.8|1867.8|1887.91|1867.91|1888.04|1868.04|1887.62|1867.62|17
1639725470000|2021-12-17 07:17:50|1887.94|1867.94|1886.82|1866.82|1887.94|1867.94|1886.49|1866.49|29
1639725480000|2021-12-17 07:18:00|1886.73|1866.73|1887.26|1867.26|1887.31|1867.31|1886.71|1866.71|29
1639725490000|2021-12-17 07:18:10|1887.25|1867.25|1887|1867|1887.25|1867.25|1887|1867|19
1639725500000|2021-12-17 07:18:20|1886.81|1866.81|1885.71|1865.71|1886.83|1866.83|1885.71|1865.71|9
1639725510000|2021-12-17 07:18:30|1885.66|1865.66|1885.66|1865.66|1885.77|1865.77|1885.57|1865.57|16
1639725520000|2021-12-17 07:18:40|1885.63|1865.63|1885.82|1865.82|1886.41|1866.41|1885.63|1865.63|27
1639725530000|2021-12-17 07:18:50|1885.72|1865.72|1883.92|1863.92|1885.91|1865.91|1883.56|1863.56|26
1639725540000|2021-12-17 07:19:00|1883.9|1863.9|1884.02|1864.02|1884.71|1864.71|1883.29|1863.29|32
1639725550000|2021-12-17 07:19:10|1884.04|1864.04|1885.55|1865.55|1885.62|1865.62|1883.99|1863.99|35
1639725560000|2021-12-17 07:19:20|1885.65|1865.65|1885.51|1865.51|1885.79|1865.79|1885.51|1865.51|23
1639725570000|2021-12-17 07:19:30|1885.5|1865.5|1886.49|1866.49|1886.56|1866.56|1885.5|1865.5|25
1639725580000|2021-12-17 07:19:40|1886.61|1866.61|1887.63|1867.63|1887.75|1867.75|1886.56|1866.56|20
1639725590000|2021-12-17 07:19:50|1887.78|1867.78|1888.3|1868.3|1888.42|1868.42|1887.78|1867.78|20
1639725600000|2021-12-17 07:20:00|1888.33|1868.33|1887.63|1867.63|1888.5|1868.5|1887.04|1867.04|29
1639725610000|2021-12-17 07:20:10|1887.61|1867.61|1887.91|1867.91|1888.03|1868.03|1887.61|1867.61|25
1639725620000|2021-12-17 07:20:20|1887.89|1867.89|1889.44|1869.44|1889.44|1869.44|1887.67|1867.67|32
1639725630000|2021-12-17 07:20:30|1889.35|1869.35|1890.54|1870.54|1890.58|1870.58|1889.3|1869.3|27
1639725640000|2021-12-17 07:20:40|1890.53|1870.53|1891.91|1871.91|1892.89|1872.89|1890.44|1870.44|25
1639725650000|2021-12-17 07:20:50|1891.89|1871.89|1893.36|1873.36|1893.38|1873.38|1891.89|1871.89|26
1639725660000|2021-12-17 07:21:00|1893.35|1873.35|1893.05|1873.05|1894.24|1874.24|1893.05|1873.05|31
1639725670000|2021-12-17 07:21:10|1893.02|1873.02|1892.94|1872.94|1893.26|1873.26|1892.91|1872.91|29
1639725680000|2021-12-17 07:21:20|1892.95|1872.95|1892.89|1872.89|1892.99|1872.99|1892.83|1872.83|23
1639725690000|2021-12-17 07:21:30|1892.92|1872.92|1893.36|1873.36|1893.44|1873.44|1892.88|1872.88|24
1639725700000|2021-12-17 07:21:40|1893.71|1873.71|1894.19|1874.19|1894.55|1874.55|1893.71|1873.71|22
1639725710000|2021-12-17 07:21:50|1894.18|1874.18|1894.02|1874.02|1894.36|1874.36|1894.02|1874.02|25
1639725720000|2021-12-17 07:22:00|1894.01|1874.01|1894.33|1874.33|1894.33|1874.33|1894.01|1874.01|18
1639725730000|2021-12-17 07:22:10|1894.34|1874.34|1893.68|1873.68|1894.57|1874.57|1893.59|1873.59|24
1639725740000|2021-12-17 07:22:20|1893.7|1873.7|1893.3|1873.3|1894.36|1874.36|1893.3|1873.3|25
1639725750000|2021-12-17 07:22:30|1893.39|1873.39|1893.25|1873.25|1893.48|1873.48|1893.17|1873.17|25
1639725760000|2021-12-17 07:22:40|1893.27|1873.27|1892.58|1872.58|1893.29|1873.29|1892.44|1872.44|24
1639725770000|2021-12-17 07:22:50|1892.43|1872.43|1891.83|1871.83|1892.43|1872.43|1891.72|1871.72|25
1639725780000|2021-12-17 07:23:00|1891.89|1871.89|1892.6|1872.6|1892.65|1872.65|1891.88|1871.88|24
1639725790000|2021-12-17 07:23:10|1892.61|1872.61|1892.7|1872.7|1892.7|1872.7|1892.48|1872.48|14
1639725800000|2021-12-17 07:23:20|1892.68|1872.68|1893.59|1873.59|1893.74|1873.74|1892.5|1872.5|20
1639725810000|2021-12-17 07:23:30|1893.61|1873.61|1894.67|1874.67|1894.67|1874.67|1893.54|1873.54|16
1639725820000|2021-12-17 07:23:40|1894.64|1874.64|1895.47|1875.47|1895.61|1875.61|1894.64|1874.64|18
1639725830000|2021-12-17 07:23:50|1895.59|1875.59|1895.67|1875.67|1895.9|1875.9|1895.47|1875.47|13
1639725840000|2021-12-17 07:24:00|1895.71|1875.71|1898.23|1878.23|1898.31|1878.31|1895.68|1875.68|19
1639725850000|2021-12-17 07:24:10|1898.43|1878.43|1898.51|1878.51|1898.51|1878.51|1898.41|1878.41|4
1639725860000|2021-12-17 07:24:20|1898.29|1878.29|1898.2|1878.2|1898.47|1878.47|1898.18|1878.18|10
1639725870000|2021-12-17 07:24:30|1897.83|1877.83|1899.65|1879.65|1899.65|1879.65|1897.83|1877.83|15
1639725880000|2021-12-17 07:24:40|1899.71|1879.71|1900.29|1880.29|1900.29|1880.29|1899.7|1879.7|15
1639725890000|2021-12-17 07:24:50|1900.09|1880.09|1900.49|1880.49|1900.53|1880.53|1900.07|1880.07|12
1639725900000|2021-12-17 07:25:00|1900.47|1880.47|1900.42|1880.42|1900.47|1880.47|1900.1|1880.1|15
1639725910000|2021-12-17 07:25:10|1899.95|1879.95|1900.19|1880.19|1900.19|1880.19|1899.32|1879.32|33
1639725920000|2021-12-17 07:25:20|1900.23|1880.23|1900.29|1880.29|1900.29|1880.29|1899.76|1879.76|24
1639725930000|2021-12-17 07:25:30|1900.25|1880.25|1899.75|1879.75|1900.29|1880.29|1899.72|1879.72|27
1639725940000|2021-12-17 07:25:40|1899.7|1879.7|1900.09|1880.09|1900.09|1880.09|1899.7|1879.7|14
1639725950000|2021-12-17 07:25:50|1900.04|1880.04|1899.71|1879.71|1900.09|1880.09|1899.7|1879.7|19
1639725960000|2021-12-17 07:26:00|1899.73|1879.73|1896.13|1876.13|1899.75|1879.75|1896.13|1876.13|28
1639725970000|2021-12-17 07:26:10|1896.15|1876.15|1895.86|1875.86|1896.23|1876.23|1895.85|1875.85|15
1639725980000|2021-12-17 07:26:20|1895.9|1875.9|1896.74|1876.74|1896.81|1876.81|1895.71|1875.71|19
1639725990000|2021-12-17 07:26:30|1896.84|1876.84|1896.84|1876.84|1896.84|1876.84|1896.84|1876.84|1
1639726000000|2021-12-17 07:26:40|1896.92|1876.92|1896.04|1876.04|1896.92|1876.92|1895.97|1875.97|14
1639726010000|2021-12-17 07:26:50|1896.18|1876.18|1896.44|1876.44|1896.46|1876.46|1895.84|1875.84|17
1639726020000|2021-12-17 07:27:00|1896.45|1876.45|1897.56|1877.56|1897.56|1877.56|1896.45|1876.45|10
1639726030000|2021-12-17 07:27:10|1897.61|1877.61|1897.47|1877.47|1897.64|1877.64|1897.43|1877.43|24
1639726040000|2021-12-17 07:27:20|1897.41|1877.41|1896.9|1876.9|1897.47|1877.47|1896.78|1876.78|22
1639726050000|2021-12-17 07:27:30|1896.93|1876.93|1897.73|1877.73|1898.48|1878.48|1896.93|1876.93|32
1639726060000|2021-12-17 07:27:40|1897.69|1877.69|1897.48|1877.48|1897.69|1877.69|1896.67|1876.67|27
1639726070000|2021-12-17 07:27:50|1897.53|1877.53|1897.25|1877.25|1897.53|1877.53|1896.82|1876.82|14
1639726080000|2021-12-17 07:28:00|1897.17|1877.17|1897.32|1877.32|1897.32|1877.32|1896.93|1876.93|7
1639726090000|2021-12-17 07:28:10|1897.31|1877.31|1896.81|1876.81|1897.31|1877.31|1896.68|1876.68|20
1639726100000|2021-12-17 07:28:20|1896.82|1876.82|1896.84|1876.84|1896.84|1876.84|1896.8|1876.8|8
1639726110000|2021-12-17 07:28:30|1896.83|1876.83|1896.01|1876.01|1896.86|1876.86|1896.01|1876.01|23
1639726120000|2021-12-17 07:28:40|1895.88|1875.88|1895.63|1875.63|1896|1876|1895.26|1875.26|31
1639726130000|2021-12-17 07:28:50|1895.62|1875.62|1895.04|1875.04|1895.62|1875.62|1895.03|1875.03|29
1639726140000|2021-12-17 07:29:00|1895.02|1875.02|1895.52|1875.52|1895.64|1875.64|1894.78|1874.78|27
1639726150000|2021-12-17 07:29:10|1895.51|1875.51|1895.8|1875.8|1895.93|1875.93|1895.41|1875.41|22
1639726160000|2021-12-17 07:29:20|1895.82|1875.82|1896.28|1876.28|1896.66|1876.66|1895.63|1875.63|25
1639726170000|2021-12-17 07:29:30|1896.21|1876.21|1895.98|1875.98|1896.43|1876.43|1895.98|1875.98|27
1639726180000|2021-12-17 07:29:40|1895.94|1875.94|1895.78|1875.78|1896.01|1876.01|1895.69|1875.69|8
1639726190000|2021-12-17 07:29:50|1895.84|1875.84|1896.73|1876.73|1896.79|1876.79|1895.84|1875.84|10
1639726200000|2021-12-17 07:30:00|1896.88|1876.88|1896.35|1876.35|1896.93|1876.93|1896.35|1876.35|14
1639726210000|2021-12-17 07:30:10|1896.26|1876.26|1896.36|1876.36|1896.47|1876.47|1896.13|1876.13|27
1639726220000|2021-12-17 07:30:20|1896.35|1876.35|1895.81|1875.81|1896.45|1876.45|1895.81|1875.81|18
1639726230000|2021-12-17 07:30:30|1895.77|1875.77|1895.46|1875.46|1895.82|1875.82|1895.34|1875.34|14
1639726240000|2021-12-17 07:30:40|1895.42|1875.42|1893.52|1873.52|1895.42|1875.42|1893.52|1873.52|22
1639726250000|2021-12-17 07:30:50|1893.51|1873.51|1893.03|1873.03|1893.52|1873.52|1893.03|1873.03|10
1639726260000|2021-12-17 07:31:00|1893.01|1873.01|1892.32|1872.32|1893.01|1873.01|1892.2|1872.2|29
1639726270000|2021-12-17 07:31:10|1892.31|1872.31|1892.68|1872.68|1892.76|1872.76|1892.29|1872.29|17
1639726280000|2021-12-17 07:31:20|1892.66|1872.66|1893.2|1873.2|1893.2|1873.2|1892.6|1872.6|17
1639726290000|2021-12-17 07:31:30|1893.31|1873.31|1895.06|1875.06|1895.07|1875.07|1893.31|1873.31|21
1639726300000|2021-12-17 07:31:40|1894.66|1874.66|1895.71|1875.71|1896.43|1876.43|1894.66|1874.66|33
1639726310000|2021-12-17 07:31:50|1895.72|1875.72|1895.41|1875.41|1895.73|1875.73|1895.4|1875.4|15
1639726320000|2021-12-17 07:32:00|1895.4|1875.4|1896|1876|1896.02|1876.02|1895.4|1875.4|19
1639726330000|2021-12-17 07:32:10|1896.02|1876.02|1897.14|1877.14|1897.25|1877.25|1895.94|1875.94|18
1639726340000|2021-12-17 07:32:20|1896.99|1876.99|1896.66|1876.66|1897|1877|1896.66|1876.66|26
1639726350000|2021-12-17 07:32:30|1896.68|1876.68|1896.82|1876.82|1896.82|1876.82|1896.67|1876.67|10
1639726360000|2021-12-17 07:32:40|1896.75|1876.75|1896.81|1876.81|1896.82|1876.82|1896.71|1876.71|18
1639726370000|2021-12-17 07:32:50|1896.79|1876.79|1896.94|1876.94|1896.94|1876.94|1896.79|1876.79|6
1639726380000|2021-12-17 07:33:00|1896.95|1876.95|1898.69|1878.69|1898.78|1878.78|1896.88|1876.88|17
1639726390000|2021-12-17 07:33:10|1898.87|1878.87|1899.19|1879.19|1899.34|1879.34|1898.84|1878.84|21
1639726400000|2021-12-17 07:33:20|1899.18|1879.18|1899.99|1879.99|1899.99|1879.99|1898.85|1878.85|14
1639726410000|2021-12-17 07:33:30|1899.98|1879.98|1898.54|1878.54|1899.98|1879.98|1898.35|1878.35|36
1639726420000|2021-12-17 07:33:40|1898.57|1878.57|1899.97|1879.97|1900.04|1880.04|1898.57|1878.57|27
1639726430000|2021-12-17 07:33:50|1899.9|1879.9|1900.39|1880.39|1900.39|1880.39|1899.76|1879.76|18
1639726440000|2021-12-17 07:34:00|1900.37|1880.37|1900.45|1880.45|1900.45|1880.45|1900.37|1880.37|4
1639726450000|2021-12-17 07:34:10|1900.56|1880.56|1900.51|1880.51|1900.56|1880.56|1900.51|1880.51|2
1639726460000|2021-12-17 07:34:20|1900.57|1880.57|1900.55|1880.55|1900.57|1880.57|1900.47|1880.47|7
1639726470000|2021-12-17 07:34:30|1900.44|1880.44|1900.44|1880.44|1900.44|1880.44|1900.39|1880.39|9
1639726480000|2021-12-17 07:34:40|1900.68|1880.68|1902.02|1882.02|1902.15|1882.15|1900.65|1880.65|17
1639726490000|2021-12-17 07:34:50|1902.06|1882.06|1902.33|1882.33|1902.38|1882.38|1901.98|1881.98|8
1639726500000|2021-12-17 07:35:00|1902.34|1882.34|1902.56|1882.56|1902.56|1882.56|1902.34|1882.34|3
1639726510000|2021-12-17 07:35:10|1902.52|1882.52|1902.36|1882.36|1902.52|1882.52|1902.14|1882.14|11
1639726520000|2021-12-17 07:35:20|1902.49|1882.49|1903.13|1883.13|1903.13|1883.13|1902.42|1882.42|14
1639726530000|2021-12-17 07:35:30|1903.14|1883.14|1903.58|1883.58|1903.58|1883.58|1903.14|1883.14|6
1639726540000|2021-12-17 07:35:40|1903.55|1883.55|1903.74|1883.74|1903.74|1883.74|1903.55|1883.55|4
1639726550000|2021-12-17 07:35:50|1903.8|1883.8|1905.03|1885.03|1905.31|1885.31|1903.8|1883.8|14
1639726560000|2021-12-17 07:36:00|1905.01|1885.01|1904.47|1884.47|1905.5|1885.5|1904.44|1884.44|17
1639726570000|2021-12-17 07:36:10|1904.48|1884.48|1904.88|1884.88|1904.99|1884.99|1904.48|1884.48|21
1639726580000|2021-12-17 07:36:20|1904.93|1884.93|1904.91|1884.91|1904.95|1884.95|1904.91|1884.91|5
1639726590000|2021-12-17 07:36:30|1904.93|1884.93|1905.72|1885.72|1905.72|1885.72|1904.93|1884.93|9
1639726600000|2021-12-17 07:36:40|1905.73|1885.73|1905.74|1885.74|1905.74|1885.74|1905.54|1885.54|5
1639726610000|2021-12-17 07:36:50|1905.72|1885.72|1904.61|1884.61|1905.72|1885.72|1904.61|1884.61|21
1639726620000|2021-12-17 07:37:00|1904.66|1884.66|1904.57|1884.57|1904.68|1884.68|1904.44|1884.44|21
1639726630000|2021-12-17 07:37:10|1904.6|1884.6|1904.49|1884.49|1904.9|1884.9|1904.49|1884.49|18
1639726640000|2021-12-17 07:37:20|1904.5|1884.5|1902.96|1882.96|1904.53|1884.53|1902.67|1882.67|22
1639726650000|2021-12-17 07:37:30|1902.95|1882.95|1902.55|1882.55|1903.02|1883.02|1902.43|1882.43|25
1639726660000|2021-12-17 07:37:40|1902.6|1882.6|1901.04|1881.04|1902.65|1882.65|1901.04|1881.04|31
1639726670000|2021-12-17 07:37:50|1900.97|1880.97|1900.27|1880.27|1900.97|1880.97|1900.27|1880.27|25
1639726680000|2021-12-17 07:38:00|1900.36|1880.36|1900.47|1880.47|1900.55|1880.55|1900.27|1880.27|19
1639726690000|2021-12-17 07:38:10|1900.48|1880.48|1900.53|1880.53|1900.53|1880.53|1900.47|1880.47|3
1639726710000|2021-12-17 07:38:30|1900.54|1880.54|1900.63|1880.63|1900.63|1880.63|1900.14|1880.14|22
1639726720000|2021-12-17 07:38:40|1900.79|1880.79|1901.72|1881.72|1901.77|1881.77|1900.63|1880.63|30
1639726730000|2021-12-17 07:38:50|1901.55|1881.55|1900.71|1880.71|1901.55|1881.55|1900.71|1880.71|23
1639726740000|2021-12-17 07:39:00|1900.69|1880.69|1900.42|1880.42|1900.71|1880.71|1900.42|1880.42|20
1639726750000|2021-12-17 07:39:10|1900.47|1880.47|1899.98|1879.98|1900.6|1880.6|1899.98|1879.98|24
1639726760000|2021-12-17 07:39:20|1900.1|1880.1|1900.43|1880.43|1900.45|1880.45|1900.05|1880.05|15
1639726770000|2021-12-17 07:39:30|1900.44|1880.44|1900.81|1880.81|1900.81|1880.81|1900.36|1880.36|7
1639726780000|2021-12-17 07:39:40|1900.83|1880.83|1902.03|1882.03|1902.44|1882.44|1900.83|1880.83|38
1639726790000|2021-12-17 07:39:50|1902.02|1882.02|1902.51|1882.51|1902.64|1882.64|1901.65|1881.65|29
1639726800000|2021-12-17 07:40:00|1902.2|1882.2|1902.16|1882.16|1902.62|1882.62|1902.08|1882.08|30
1639726810000|2021-12-17 07:40:10|1901.97|1881.97|1901.71|1881.71|1902.01|1882.01|1901.68|1881.68|21
1639726820000|2021-12-17 07:40:20|1901.66|1881.66|1901.48|1881.48|1901.68|1881.68|1900.88|1880.88|30
1639726830000|2021-12-17 07:40:30|1901.56|1881.56|1901.56|1881.56|1901.9|1881.9|1901.49|1881.49|15
1639726840000|2021-12-17 07:40:40|1901.57|1881.57|1899.36|1879.36|1901.62|1881.62|1899.36|1879.36|31
1639726850000|2021-12-17 07:40:50|1899.35|1879.35|1898.75|1878.75|1899.35|1879.35|1898.69|1878.69|9
1639726860000|2021-12-17 07:41:00|1898.73|1878.73|1899.14|1879.14|1899.14|1879.14|1898.44|1878.44|4
1639726870000|2021-12-17 07:41:10|1899.1|1879.1|1897.66|1877.66|1899.1|1879.1|1897.66|1877.66|8
1639726880000|2021-12-17 07:41:20|1897.71|1877.71|1897.57|1877.57|1897.75|1877.75|1897.54|1877.54|18
1639726890000|2021-12-17 07:41:30|1897.6|1877.6|1897.79|1877.79|1897.86|1877.86|1897.6|1877.6|22
1639726900000|2021-12-17 07:41:40|1897.77|1877.77|1898.05|1878.05|1898.05|1878.05|1897.71|1877.71|10
1639726910000|2021-12-17 07:41:50|1898.11|1878.11|1899.71|1879.71|1900.21|1880.21|1898.11|1878.11|33
1639726920000|2021-12-17 07:42:00|1900.24|1880.24|1899.09|1879.09|1900.24|1880.24|1899.09|1879.09|19
1639726930000|2021-12-17 07:42:10|1899.08|1879.08|1899.82|1879.82|1899.99|1879.99|1899.03|1879.03|15
1639726940000|2021-12-17 07:42:20|1899.8|1879.8|1899.58|1879.58|1899.8|1879.8|1899.51|1879.51|22
1639726950000|2021-12-17 07:42:30|1899.56|1879.56|1898.72|1878.72|1899.97|1879.97|1898.24|1878.24|28
1639726960000|2021-12-17 07:42:40|1898.26|1878.26|1897.07|1877.07|1898.58|1878.58|1896.26|1876.26|34
1639726970000|2021-12-17 07:42:50|1897.22|1877.22|1897.23|1877.23|1897.38|1877.38|1896.75|1876.75|26
1639726980000|2021-12-17 07:43:00|1896.87|1876.87|1896.81|1876.81|1896.99|1876.99|1896.64|1876.64|14
1639726990000|2021-12-17 07:43:10|1896.95|1876.95|1897.15|1877.15|1897.17|1877.17|1896.72|1876.72|14
1639727000000|2021-12-17 07:43:20|1897.14|1877.14|1896.66|1876.66|1897.16|1877.16|1896.59|1876.59|25
1639727010000|2021-12-17 07:43:30|1896.67|1876.67|1896.55|1876.55|1896.71|1876.71|1896.52|1876.52|10
1639727020000|2021-12-17 07:43:40|1896.54|1876.54|1898.43|1878.43|1898.43|1878.43|1896.35|1876.35|25
1639727030000|2021-12-17 07:43:50|1898.48|1878.48|1899|1879|1900.28|1880.28|1898.48|1878.48|28
1639727040000|2021-12-17 07:44:00|1899.17|1879.17|1899.34|1879.34|1899.52|1879.52|1899|1879|31
1639727050000|2021-12-17 07:44:10|1899.33|1879.33|1900.44|1880.44|1900.44|1880.44|1899.12|1879.12|17
1639727060000|2021-12-17 07:44:20|1900.56|1880.56|1900.95|1880.95|1900.95|1880.95|1900.44|1880.44|21
1639727070000|2021-12-17 07:44:30|1900.96|1880.96|1900.78|1880.78|1901.03|1881.03|1900.76|1880.76|24
1639727080000|2021-12-17 07:44:40|1900.75|1880.75|1900.14|1880.14|1901|1881|1900.14|1880.14|26
1639727090000|2021-12-17 07:44:50|1900.18|1880.18|1899.38|1879.38|1900.18|1880.18|1899.38|1879.38|27
1639727100000|2021-12-17 07:45:00|1899.37|1879.37|1898.3|1878.3|1899.49|1879.49|1898.3|1878.3|27
1639727110000|2021-12-17 07:45:10|1898.2|1878.2|1898.56|1878.56|1898.82|1878.82|1898.2|1878.2|12
1639727120000|2021-12-17 07:45:20|1898.62|1878.62|1898.59|1878.59|1898.62|1878.62|1898.59|1878.59|3
1639727130000|2021-12-17 07:45:30|1898.81|1878.81|1897.34|1877.34|1898.81|1878.81|1897.13|1877.13|17
1639727140000|2021-12-17 07:45:40|1897.32|1877.32|1896.95|1876.95|1897.32|1877.32|1896.95|1876.95|14
1639727150000|2021-12-17 07:45:50|1896.9|1876.9|1896.9|1876.9|1896.9|1876.9|1896.9|1876.9|1
1639727160000|2021-12-17 07:46:00|1896.1|1876.1|1896.9|1876.9|1896.9|1876.9|1896.1|1876.1|2
1639727170000|2021-12-17 07:46:10|1896.5|1876.5|1892.61|1872.61|1896.5|1876.5|1892.4|1872.4|19
1639727180000|2021-12-17 07:46:20|1892.48|1872.48|1892.65|1872.65|1892.83|1872.83|1891.66|1871.66|26
1639727190000|2021-12-17 07:46:30|1892.44|1872.44|1892.71|1872.71|1893.38|1873.38|1892.44|1872.44|30
1639727200000|2021-12-17 07:46:40|1892.73|1872.73|1892.23|1872.23|1892.77|1872.77|1891.9|1871.9|28
1639727210000|2021-12-17 07:46:50|1892.21|1872.21|1891.2|1871.2|1892.26|1872.26|1891.2|1871.2|20
1639727220000|2021-12-17 07:47:00|1891.23|1871.23|1890.19|1870.19|1891.44|1871.44|1889.75|1869.75|30
1639727230000|2021-12-17 07:47:10|1890.04|1870.04|1890.42|1870.42|1890.46|1870.46|1889.19|1869.19|31
1639727240000|2021-12-17 07:47:20|1890.41|1870.41|1890.45|1870.45|1890.49|1870.49|1890.35|1870.35|27
1639727250000|2021-12-17 07:47:30|1890.42|1870.42|1890.29|1870.29|1890.47|1870.47|1890.29|1870.29|28
1639727260000|2021-12-17 07:47:40|1890.31|1870.31|1891.33|1871.33|1891.59|1871.59|1890.27|1870.27|32
1639727270000|2021-12-17 07:47:50|1891.4|1871.4|1891.11|1871.11|1891.7|1871.7|1890.66|1870.66|29
1639727280000|2021-12-17 07:48:00|1891.32|1871.32|1891.87|1871.87|1892.49|1872.49|1891.32|1871.32|10
1639727290000|2021-12-17 07:48:10|1891.94|1871.94|1893.17|1873.17|1893.76|1873.76|1891.94|1871.94|24
1639727300000|2021-12-17 07:48:20|1892.92|1872.92|1893.65|1873.65|1893.7|1873.7|1892.73|1872.73|22
1639727310000|2021-12-17 07:48:30|1893.7|1873.7|1894.58|1874.58|1894.58|1874.58|1893.57|1873.57|24
1639727320000|2021-12-17 07:48:40|1894.61|1874.61|1896.26|1876.26|1896.26|1876.26|1894.51|1874.51|21
1639727330000|2021-12-17 07:48:50|1896.38|1876.38|1896.33|1876.33|1896.39|1876.39|1896.23|1876.23|7
1639727340000|2021-12-17 07:49:00|1896.36|1876.36|1896.49|1876.49|1896.65|1876.65|1895.87|1875.87|16
1639727350000|2021-12-17 07:49:10|1896.51|1876.51|1896.6|1876.6|1896.67|1876.67|1896.51|1876.51|10
1639727360000|2021-12-17 07:49:20|1896.62|1876.62|1897.22|1877.22|1897.24|1877.24|1896.62|1876.62|15
1639727370000|2021-12-17 07:49:30|1897.2|1877.2|1896.8|1876.8|1897.24|1877.24|1896.8|1876.8|23
1639727380000|2021-12-17 07:49:40|1896.79|1876.79|1896.8|1876.8|1897.13|1877.13|1896.79|1876.79|12
1639727390000|2021-12-17 07:49:50|1896.82|1876.82|1897.54|1877.54|1897.69|1877.69|1896.82|1876.82|12
1639727400000|2021-12-17 07:50:00|1897.53|1877.53|1897.81|1877.81|1898.09|1878.09|1897.53|1877.53|29
1639727410000|2021-12-17 07:50:10|1897.79|1877.79|1897.59|1877.59|1897.94|1877.94|1897.35|1877.35|34
1639727420000|2021-12-17 07:50:20|1897.53|1877.53|1898.01|1878.01|1898.03|1878.03|1897.53|1877.53|25
1639727430000|2021-12-17 07:50:30|1897.98|1877.98|1898.56|1878.56|1898.61|1878.61|1897.67|1877.67|28
1639727440000|2021-12-17 07:50:40|1898.77|1878.77|1898.68|1878.68|1899.1|1879.1|1898.51|1878.51|31
1639727450000|2021-12-17 07:50:50|1898.64|1878.64|1898.36|1878.36|1898.64|1878.64|1898.3|1878.3|22
1639727460000|2021-12-17 07:51:00|1898.37|1878.37|1898.52|1878.52|1898.63|1878.63|1898.36|1878.36|16
1639727470000|2021-12-17 07:51:10|1898.5|1878.5|1898.44|1878.44|1898.52|1878.52|1898.35|1878.35|15
1639727480000|2021-12-17 07:51:20|1898.36|1878.36|1898.5|1878.5|1898.73|1878.73|1898.36|1878.36|18
1639727490000|2021-12-17 07:51:30|1898.48|1878.48|1899.5|1879.5|1899.57|1879.57|1898.48|1878.48|20
1639727500000|2021-12-17 07:51:40|1899.57|1879.57|1900.45|1880.45|1900.49|1880.49|1899.5|1879.5|14
1639727510000|2021-12-17 07:51:50|1900.46|1880.46|1901.56|1881.56|1901.56|1881.56|1900.46|1880.46|13
1639727520000|2021-12-17 07:52:00|1901.58|1881.58|1901.66|1881.66|1901.66|1881.66|1901.51|1881.51|5
1639727530000|2021-12-17 07:52:10|1901.67|1881.67|1902.35|1882.35|1902.35|1882.35|1901.65|1881.65|14
1639727540000|2021-12-17 07:52:20|1902.27|1882.27|1902.09|1882.09|1902.27|1882.27|1901.39|1881.39|21
1639727550000|2021-12-17 07:52:30|1902.01|1882.01|1903|1883|1903|1883|1902.01|1882.01|9
1639727560000|2021-12-17 07:52:40|1903.01|1883.01|1902.37|1882.37|1903.03|1883.03|1902.37|1882.37|10
1639727570000|2021-12-17 07:52:50|1902.39|1882.39|1902.53|1882.53|1902.53|1882.53|1902.39|1882.39|5
1639727580000|2021-12-17 07:53:00|1902.7|1882.7|1902.7|1882.7|1902.7|1882.7|1902.7|1882.7|1
1639727590000|2021-12-17 07:53:10|1902.53|1882.53|1902.38|1882.38|1902.78|1882.78|1902.27|1882.27|17
1639727600000|2021-12-17 07:53:20|1902.31|1882.31|1901.79|1881.79|1902.41|1882.41|1901.79|1881.79|23
1639727610000|2021-12-17 07:53:30|1901.67|1881.67|1901.71|1881.71|1901.72|1881.72|1900.84|1880.84|21
1639727620000|2021-12-17 07:53:40|1901.66|1881.66|1901.38|1881.38|1901.7|1881.7|1901.38|1881.38|19
1639727630000|2021-12-17 07:53:50|1901.37|1881.37|1901.53|1881.53|1901.68|1881.68|1901.37|1881.37|25
1639727640000|2021-12-17 07:54:00|1901.52|1881.52|1901.81|1881.81|1901.82|1881.82|1901.47|1881.47|22
1639727650000|2021-12-17 07:54:10|1901.84|1881.84|1901.86|1881.86|1901.88|1881.88|1901.76|1881.76|11
1639727660000|2021-12-17 07:54:20|1901.88|1881.88|1902.39|1882.39|1902.39|1882.39|1901.87|1881.87|8
1639727670000|2021-12-17 07:54:30|1902.42|1882.42|1902.38|1882.38|1902.42|1882.42|1902.37|1882.37|5
1639727680000|2021-12-17 07:54:40|1902.37|1882.37|1902.09|1882.09|1902.38|1882.38|1901.94|1881.94|33
1639727690000|2021-12-17 07:54:50|1901.98|1881.98|1901.89|1881.89|1901.98|1881.98|1901.83|1881.83|11
1639727700000|2021-12-17 07:55:00|1901.91|1881.91|1901.88|1881.88|1901.91|1881.91|1901.78|1881.78|16
1639727710000|2021-12-17 07:55:10|1901.87|1881.87|1902.01|1882.01|1902.35|1882.35|1901.87|1881.87|18
1639727720000|2021-12-17 07:55:20|1901.99|1881.99|1902.21|1882.21|1902.47|1882.47|1901.99|1881.99|21
1639727730000|2021-12-17 07:55:30|1902.2|1882.2|1901.54|1881.54|1902.3|1882.3|1901.54|1881.54|13
1639727740000|2021-12-17 07:55:40|1901.59|1881.59|1901.56|1881.56|1901.59|1881.59|1901.03|1881.03|8
1639727750000|2021-12-17 07:55:50|1901.64|1881.64|1902.24|1882.24|1902.24|1882.24|1901.54|1881.54|6
1639727760000|2021-12-17 07:56:00|1902.44|1882.44|1902.44|1882.44|1902.44|1882.44|1902.44|1882.44|1
1639727770000|2021-12-17 07:56:10|1902.45|1882.45|1901.69|1881.69|1902.48|1882.48|1901.69|1881.69|12
1639727780000|2021-12-17 07:56:20|1901.72|1881.72|1902.61|1882.61|1902.61|1882.61|1901.72|1881.72|15
1639727790000|2021-12-17 07:56:30|1902.64|1882.64|1902.5|1882.5|1902.64|1882.64|1902.5|1882.5|4
1639727800000|2021-12-17 07:56:40|1902.61|1882.61|1902.68|1882.68|1902.79|1882.79|1902.61|1882.61|5
1639727810000|2021-12-17 07:56:50|1903.2|1883.2|1903.29|1883.29|1903.46|1883.46|1903.08|1883.08|9
1639727820000|2021-12-17 07:57:00|1903.22|1883.22|1903.17|1883.17|1903.22|1883.22|1903.17|1883.17|2
1639727830000|2021-12-17 07:57:10|1903.18|1883.18|1904.1|1884.1|1904.1|1884.1|1903.13|1883.13|20
1639727840000|2021-12-17 07:57:20|1904.09|1884.09|1904.83|1884.83|1904.83|1884.83|1904|1884|13
1639727850000|2021-12-17 07:57:30|1904.84|1884.84|1905.65|1885.65|1905.85|1885.85|1904.84|1884.84|11
1639727860000|2021-12-17 07:57:40|1905.67|1885.67|1905.64|1885.64|1905.67|1885.67|1905.53|1885.53|7
1639727870000|2021-12-17 07:57:50|1905.6|1885.6|1905.98|1885.98|1905.98|1885.98|1905.6|1885.6|7
1639727880000|2021-12-17 07:58:00|1905.82|1885.82|1906.29|1886.29|1906.29|1886.29|1905.81|1885.81|6
1639727890000|2021-12-17 07:58:10|1906.31|1886.31|1907.17|1887.17|1907.18|1887.18|1906.31|1886.31|10
1639727900000|2021-12-17 07:58:20|1907.18|1887.18|1907.26|1887.26|1907.27|1887.27|1907.08|1887.08|21
1639727910000|2021-12-17 07:58:30|1907.27|1887.27|1907.27|1887.27|1907.93|1887.93|1907.19|1887.19|25
1639727920000|2021-12-17 07:58:40|1907.16|1887.16|1906.93|1886.93|1907.16|1887.16|1906.11|1886.11|18
1639727930000|2021-12-17 07:58:50|1906.89|1886.89|1907.22|1887.22|1907.25|1887.25|1906.88|1886.88|21
1639727940000|2021-12-17 07:59:00|1907.19|1887.19|1907.49|1887.49|1907.59|1887.59|1907.14|1887.14|17
1639727950000|2021-12-17 07:59:10|1907.58|1887.58|1908.33|1888.33|1908.33|1888.33|1907.58|1887.58|7
1639727960000|2021-12-17 07:59:20|1908.52|1888.52|1908.71|1888.71|1908.71|1888.71|1908.52|1888.52|6
1639727970000|2021-12-17 07:59:30|1908.73|1888.73|1909.59|1889.59|1909.64|1889.64|1908.51|1888.51|11
1639727980000|2021-12-17 07:59:40|1909.64|1889.64|1909.29|1889.29|1909.82|1889.82|1909.29|1889.29|9
1639727990000|2021-12-17 07:59:50|1908.87|1888.87|1907.81|1887.81|1909.39|1889.39|1907.8|1887.8|19
1639728000000|2021-12-17 08:00:00|1907.82|1887.82|1907.6|1887.6|1907.82|1887.82|1907.57|1887.57|4
1639728010000|2021-12-17 08:00:10|1907.2|1887.2|1905.81|1885.81|1907.34|1887.34|1905.73|1885.73|19
1639728020000|2021-12-17 08:00:20|1905.8|1885.8|1903.88|1883.88|1905.8|1885.8|1903.87|1883.87|29
1639728030000|2021-12-17 08:00:30|1903.87|1883.87|1904.56|1884.56|1904.56|1884.56|1903.86|1883.86|30
1639728040000|2021-12-17 08:00:40|1904.69|1884.69|1905.05|1885.05|1905.21|1885.21|1904.56|1884.56|14
1639728050000|2021-12-17 08:00:50|1905|1885|1905.42|1885.42|1905.46|1885.46|1905|1885|8
1639728060000|2021-12-17 08:01:00|1905.51|1885.51|1905.15|1885.15|1906.08|1886.08|1905.11|1885.11|17
1639728070000|2021-12-17 08:01:10|1905.16|1885.16|1905.27|1885.27|1905.52|1885.52|1905.16|1885.16|17
1639728080000|2021-12-17 08:01:20|1905.28|1885.28|1906.59|1886.59|1906.63|1886.63|1905.28|1885.28|25
1639728090000|2021-12-17 08:01:30|1906.88|1886.88|1909.32|1889.32|1909.32|1889.32|1906.82|1886.82|21
1639728100000|2021-12-17 08:01:40|1909.31|1889.31|1911.36|1891.36|1911.36|1891.36|1909.25|1889.25|17
1639728110000|2021-12-17 08:01:50|1911.46|1891.46|1912.64|1892.64|1912.65|1892.65|1911.46|1891.46|16
1639728120000|2021-12-17 08:02:00|1912.71|1892.71|1910.39|1890.39|1912.77|1892.77|1910.39|1890.39|30
1639728130000|2021-12-17 08:02:10|1910.34|1890.34|1911.44|1891.44|1911.44|1891.44|1909.68|1889.68|22
1639728140000|2021-12-17 08:02:20|1911.46|1891.46|1912.45|1892.45|1912.46|1892.46|1911.45|1891.45|10
1639728150000|2021-12-17 08:02:30|1912.46|1892.46|1912.84|1892.84|1913.11|1893.11|1912.46|1892.46|18
1639728160000|2021-12-17 08:02:40|1912.61|1892.61|1913.14|1893.14|1913.14|1893.14|1912.61|1892.61|14
1639728170000|2021-12-17 08:02:50|1913.21|1893.21|1913.73|1893.73|1914.1|1894.1|1912.92|1892.92|23
1639728180000|2021-12-17 08:03:00|1913.71|1893.71|1912.36|1892.36|1913.74|1893.74|1912.21|1892.21|29
1639728190000|2021-12-17 08:03:10|1912.54|1892.54|1911.81|1891.81|1912.56|1892.56|1911.81|1891.81|26
1639728200000|2021-12-17 08:03:20|1911.8|1891.8|1910.61|1890.61|1911.8|1891.8|1910.43|1890.43|25
1639728210000|2021-12-17 08:03:30|1910.56|1890.56|1911.26|1891.26|1911.63|1891.63|1910.41|1890.41|33
1639728220000|2021-12-17 08:03:40|1911.25|1891.25|1909.99|1889.99|1911.25|1891.25|1909.99|1889.99|32
1639728230000|2021-12-17 08:03:50|1909.96|1889.96|1909.6|1889.6|1910.55|1890.55|1909.49|1889.49|31
1639728240000|2021-12-17 08:04:00|1909.56|1889.56|1908.55|1888.55|1909.57|1889.57|1908.51|1888.51|12
1639728250000|2021-12-17 08:04:10|1908.53|1888.53|1909.5|1889.5|1909.5|1889.5|1908.52|1888.52|6
1639728260000|2021-12-17 08:04:20|1909.48|1889.48|1909.84|1889.84|1909.84|1889.84|1909.11|1889.11|10
1639728270000|2021-12-17 08:04:30|1909.82|1889.82|1909.8|1889.8|1909.82|1889.82|1908.67|1888.67|21
1639728280000|2021-12-17 08:04:40|1909.53|1889.53|1909.4|1889.4|1910.19|1890.19|1909.4|1889.4|20
1639728290000|2021-12-17 08:04:50|1909.43|1889.43|1909.69|1889.69|1909.69|1889.69|1909.4|1889.4|19
1639728300000|2021-12-17 08:05:00|1910.35|1890.35|1909.48|1889.48|1910.45|1890.45|1908.53|1888.53|28
1639728310000|2021-12-17 08:05:10|1910.22|1890.22|1911.36|1891.36|1911.39|1891.39|1910.22|1890.22|30
1639728320000|2021-12-17 08:05:20|1911.39|1891.39|1911.75|1891.75|1912.25|1892.25|1911.39|1891.39|12
1639728330000|2021-12-17 08:05:30|1912.39|1892.39|1915.14|1895.14|1915.14|1895.14|1912.39|1892.39|23
1639728340000|2021-12-17 08:05:40|1915.56|1895.56|1915.26|1895.26|1915.95|1895.95|1915.26|1895.26|16
1639728350000|2021-12-17 08:05:50|1915.51|1895.51|1915.75|1895.75|1915.77|1895.77|1915.51|1895.51|10
1639728360000|2021-12-17 08:06:00|1915.79|1895.79|1915.73|1895.73|1915.79|1895.79|1915.57|1895.57|12
1639728370000|2021-12-17 08:06:10|1915.7|1895.7|1914.31|1894.31|1915.73|1895.73|1914.24|1894.24|22
1639728380000|2021-12-17 08:06:20|1914.24|1894.24|1914.4|1894.4|1914.4|1894.4|1913.52|1893.52|26
1639728390000|2021-12-17 08:06:30|1914.36|1894.36|1915.53|1895.53|1915.53|1895.53|1914.36|1894.36|5
1639728400000|2021-12-17 08:06:40|1915.54|1895.54|1915.83|1895.83|1915.83|1895.83|1915.51|1895.51|8
1639728410000|2021-12-17 08:06:50|1915.76|1895.76|1915.13|1895.13|1915.76|1895.76|1915.1|1895.1|10
1639728420000|2021-12-17 08:07:00|1915.16|1895.16|1915.51|1895.51|1915.53|1895.53|1915.13|1895.13|7
1639728430000|2021-12-17 08:07:10|1915.64|1895.64|1915.58|1895.58|1915.64|1895.64|1915.38|1895.38|6
1639728440000|2021-12-17 08:07:20|1915.47|1895.47|1915.5|1895.5|1915.5|1895.5|1915.47|1895.47|3
1639728450000|2021-12-17 08:07:30|1915.69|1895.69|1915.72|1895.72|1915.74|1895.74|1915.69|1895.69|4
1639728460000|2021-12-17 08:07:40|1915.75|1895.75|1915.54|1895.54|1915.75|1895.75|1915.54|1895.54|2
1639728470000|2021-12-17 08:07:50|1915.68|1895.68|1916.82|1896.82|1916.82|1896.82|1915.59|1895.59|15
1639728480000|2021-12-17 08:08:00|1916.66|1896.66|1917.33|1897.33|1917.43|1897.43|1916.48|1896.48|9
1639728490000|2021-12-17 08:08:10|1917.39|1897.39|1916.71|1896.71|1917.39|1897.39|1916.71|1896.71|17
1639728500000|2021-12-17 08:08:20|1917.3|1897.3|1917.33|1897.33|1917.33|1897.33|1916.89|1896.89|12
1639728510000|2021-12-17 08:08:30|1917.38|1897.38|1917.33|1897.33|1917.47|1897.47|1917.33|1897.33|4
1639728520000|2021-12-17 08:08:40|1917.35|1897.35|1917.01|1897.01|1917.35|1897.35|1917.01|1897.01|9
1639728530000|2021-12-17 08:08:50|1917.04|1897.04|1917.13|1897.13|1917.42|1897.42|1917.04|1897.04|6
1639728540000|2021-12-17 08:09:00|1917.1|1897.1|1917.47|1897.47|1917.53|1897.53|1917.07|1897.07|23
1639728550000|2021-12-17 08:09:10|1917.33|1897.33|1917.45|1897.45|1917.45|1897.45|1917.13|1897.13|18
1639728560000|2021-12-17 08:09:20|1917.44|1897.44|1918.53|1898.53|1918.53|1898.53|1917.44|1897.44|12
1639728570000|2021-12-17 08:09:30|1918.55|1898.55|1918.54|1898.54|1918.65|1898.65|1918.31|1898.31|9
1639728580000|2021-12-17 08:09:40|1918.52|1898.52|1918.28|1898.28|1918.52|1898.52|1917.91|1897.91|18
1639728590000|2021-12-17 08:09:50|1918.27|1898.27|1917.95|1897.95|1918.31|1898.31|1917.92|1897.92|28
1639728600000|2021-12-17 08:10:00|1917.87|1897.87|1918.37|1898.37|1918.49|1898.49|1917.7|1897.7|21
1639728610000|2021-12-17 08:10:10|1918.39|1898.39|1917.59|1897.59|1918.51|1898.51|1917.33|1897.33|26
1639728620000|2021-12-17 08:10:20|1917.34|1897.34|1917.43|1897.43|1917.55|1897.55|1917.28|1897.28|20
1639728630000|2021-12-17 08:10:30|1917.44|1897.44|1916.76|1896.76|1917.44|1897.44|1916.58|1896.58|19
1639728640000|2021-12-17 08:10:40|1916.75|1896.75|1915.36|1895.36|1916.75|1896.75|1915.26|1895.26|28
1639728650000|2021-12-17 08:10:50|1915.34|1895.34|1915.27|1895.27|1915.34|1895.34|1915.24|1895.24|15
1639728660000|2021-12-17 08:11:00|1915.24|1895.24|1915.16|1895.16|1915.39|1895.39|1915.07|1895.07|29
1639728670000|2021-12-17 08:11:10|1915.35|1895.35|1914.93|1894.93|1915.75|1895.75|1914.85|1894.85|31
1639728680000|2021-12-17 08:11:20|1914.92|1894.92|1914.82|1894.82|1915.08|1895.08|1914.63|1894.63|20
1639728690000|2021-12-17 08:11:30|1914.87|1894.87|1913.57|1893.57|1914.95|1894.95|1913.48|1893.48|27
1639728700000|2021-12-17 08:11:40|1913.45|1893.45|1912.65|1892.65|1913.45|1893.45|1912.61|1892.61|25
1639728710000|2021-12-17 08:11:50|1912.62|1892.62|1911.8|1891.8|1912.62|1892.62|1911.65|1891.65|21
1639728720000|2021-12-17 08:12:00|1911.55|1891.55|1910.66|1890.66|1911.57|1891.57|1910.66|1890.66|18
1639728730000|2021-12-17 08:12:10|1910.67|1890.67|1910.43|1890.43|1910.67|1890.67|1910.41|1890.41|11
1639728740000|2021-12-17 08:12:20|1910.48|1890.48|1910.47|1890.47|1910.48|1890.48|1910.43|1890.43|11
1639728750000|2021-12-17 08:12:30|1910.45|1890.45|1910.03|1890.03|1910.49|1890.49|1909.98|1889.98|24
1639728760000|2021-12-17 08:12:40|1910.02|1890.02|1909.68|1889.68|1910.02|1890.02|1909.35|1889.35|15
1639728770000|2021-12-17 08:12:50|1909.54|1889.54|1909.55|1889.55|1909.55|1889.55|1909.52|1889.52|5
1639728780000|2021-12-17 08:13:00|1909.52|1889.52|1909.5|1889.5|1909.57|1889.57|1909.28|1889.28|10
1639728790000|2021-12-17 08:13:10|1909.34|1889.34|1909.36|1889.36|1909.57|1889.57|1909.33|1889.33|14
1639728800000|2021-12-17 08:13:20|1909.34|1889.34|1907.61|1887.61|1909.45|1889.45|1907.52|1887.52|26
1639728810000|2021-12-17 08:13:30|1907.75|1887.75|1907.76|1887.76|1907.92|1887.92|1907.24|1887.24|19
1639728820000|2021-12-17 08:13:40|1907.82|1887.82|1907.97|1887.97|1908.27|1888.27|1907.81|1887.81|14
1639728830000|2021-12-17 08:13:50|1908.03|1888.03|1908.76|1888.76|1908.76|1888.76|1908.03|1888.03|14
1639728840000|2021-12-17 08:14:00|1908.69|1888.69|1908.09|1888.09|1909.15|1889.15|1908.01|1888.01|14
1639728850000|2021-12-17 08:14:10|1908.01|1888.01|1908.33|1888.33|1908.33|1888.33|1908.01|1888.01|5
1639728860000|2021-12-17 08:14:20|1908.43|1888.43|1909.3|1889.3|1909.32|1889.32|1908.43|1888.43|9
1639728870000|2021-12-17 08:14:30|1909.33|1889.33|1908.79|1888.79|1909.33|1889.33|1908.64|1888.64|11
1639728880000|2021-12-17 08:14:40|1908.77|1888.77|1908.62|1888.62|1908.77|1888.77|1908.62|1888.62|2
1639728890000|2021-12-17 08:14:50|1907.77|1887.77|1907.49|1887.49|1907.77|1887.77|1907.49|1887.49|5
1639728900000|2021-12-17 08:15:00|1907.35|1887.35|1906.34|1886.34|1907.35|1887.35|1906.34|1886.34|12
1639728910000|2021-12-17 08:15:10|1906.32|1886.32|1905.49|1885.49|1906.32|1886.32|1904.81|1884.81|22
1639728920000|2021-12-17 08:15:20|1905.6|1885.6|1905.6|1885.6|1905.63|1885.63|1905.45|1885.45|10
1639728930000|2021-12-17 08:15:30|1905.65|1885.65|1905.35|1885.35|1905.65|1885.65|1905.35|1885.35|4
1639728940000|2021-12-17 08:15:40|1905.36|1885.36|1905.08|1885.08|1905.36|1885.36|1905.08|1885.08|7
1639728950000|2021-12-17 08:15:50|1904.83|1884.83|1904.45|1884.45|1904.83|1884.83|1904.45|1884.45|13
1639728960000|2021-12-17 08:16:00|1904.59|1884.59|1904.1|1884.1|1904.93|1884.93|1904.03|1884.03|19
1639728970000|2021-12-17 08:16:10|1904.03|1884.03|1904.25|1884.25|1904.25|1884.25|1903.94|1883.94|14
1639728980000|2021-12-17 08:16:20|1904.23|1884.23|1904.25|1884.25|1904.46|1884.46|1904.07|1884.07|20
1639728990000|2021-12-17 08:16:30|1904.14|1884.14|1902.05|1882.05|1904.14|1884.14|1901.95|1881.95|27
1639729000000|2021-12-17 08:16:40|1902|1882|1903.62|1883.62|1903.62|1883.62|1901.56|1881.56|15
1639729010000|2021-12-17 08:16:50|1903.56|1883.56|1903.63|1883.63|1903.82|1883.82|1903.51|1883.51|20
1639729020000|2021-12-17 08:17:00|1903.64|1883.64|1902.86|1882.86|1903.71|1883.71|1902.86|1882.86|6
1639729030000|2021-12-17 08:17:10|1903.33|1883.33|1902.67|1882.67|1903.33|1883.33|1902.67|1882.67|21
1639729040000|2021-12-17 08:17:20|1902.63|1882.63|1902.42|1882.42|1902.63|1882.63|1902.37|1882.37|6
1639729050000|2021-12-17 08:17:30|1902.23|1882.23|1902.5|1882.5|1902.77|1882.77|1902.23|1882.23|6
1639729060000|2021-12-17 08:17:40|1902.53|1882.53|1902.73|1882.73|1902.78|1882.78|1902.53|1882.53|21
1639729070000|2021-12-17 08:17:50|1902.47|1882.47|1901.9|1881.9|1902.47|1882.47|1901.38|1881.38|20
1639729080000|2021-12-17 08:18:00|1901.72|1881.72|1903.53|1883.53|1903.53|1883.53|1901.69|1881.69|24
1639729090000|2021-12-17 08:18:10|1903.52|1883.52|1903.7|1883.7|1903.7|1883.7|1902.74|1882.74|20
1639729100000|2021-12-17 08:18:20|1903.72|1883.72|1904.01|1884.01|1904.46|1884.46|1903.72|1883.72|9
1639729110000|2021-12-17 08:18:30|1904.08|1884.08|1904.43|1884.43|1904.46|1884.46|1904.01|1884.01|7
1639729120000|2021-12-17 08:18:40|1904.38|1884.38|1904.76|1884.76|1904.9|1884.9|1904.38|1884.38|8
1639729130000|2021-12-17 08:18:50|1904.89|1884.89|1905.53|1885.53|1905.94|1885.94|1904.86|1884.86|18
1639729140000|2021-12-17 08:19:00|1905.88|1885.88|1905.78|1885.78|1905.93|1885.93|1905.55|1885.55|11
1639729150000|2021-12-17 08:19:10|1905.77|1885.77|1904.02|1884.02|1905.77|1885.77|1903.97|1883.97|20
1639729160000|2021-12-17 08:19:20|1903.98|1883.98|1903.6|1883.6|1903.99|1883.99|1903.3|1883.3|19
1639729170000|2021-12-17 08:19:30|1903.49|1883.49|1903.49|1883.49|1903.49|1883.49|1903.49|1883.49|1
1639729180000|2021-12-17 08:19:40|1903.52|1883.52|1902.67|1882.67|1903.52|1883.52|1901.86|1881.86|14
1639729190000|2021-12-17 08:19:50|1901.92|1881.92|1902.21|1882.21|1902.53|1882.53|1901.73|1881.73|14
1639729200000|2021-12-17 08:20:00|1901.99|1881.99|1901.94|1881.94|1901.99|1881.99|1901.94|1881.94|2
1639729210000|2021-12-17 08:20:10|1902.18|1882.18|1902.52|1882.52|1902.56|1882.56|1901.75|1881.75|11
1639729220000|2021-12-17 08:20:20|1902.56|1882.56|1903.44|1883.44|1903.44|1883.44|1902.56|1882.56|8
1639729230000|2021-12-17 08:20:30|1903.46|1883.46|1903.73|1883.73|1903.73|1883.73|1902.84|1882.84|17
1639729240000|2021-12-17 08:20:40|1903.96|1883.96|1904.79|1884.79|1905.38|1885.38|1903.96|1883.96|17
1639729250000|2021-12-17 08:20:50|1904.75|1884.75|1904.03|1884.03|1904.75|1884.75|1903.51|1883.51|23
1639729260000|2021-12-17 08:21:00|1904.02|1884.02|1903.6|1883.6|1904.03|1884.03|1903.3|1883.3|19
1639729270000|2021-12-17 08:21:10|1903.7|1883.7|1904.67|1884.67|1904.67|1884.67|1903.7|1883.7|15
1639729280000|2021-12-17 08:21:20|1904.61|1884.61|1905.07|1885.07|1905.19|1885.19|1904.57|1884.57|17
1639729290000|2021-12-17 08:21:30|1905.08|1885.08|1905.67|1885.67|1905.67|1885.67|1905.08|1885.08|8
1639729300000|2021-12-17 08:21:40|1905.68|1885.68|1905.34|1885.34|1905.68|1885.68|1904.88|1884.88|11
1639729310000|2021-12-17 08:21:50|1905.31|1885.31|1904.94|1884.94|1905.31|1885.31|1904.93|1884.93|19
1639729320000|2021-12-17 08:22:00|1905.54|1885.54|1905.38|1885.38|1905.64|1885.64|1905.21|1885.21|18
1639729330000|2021-12-17 08:22:10|1905.37|1885.37|1905.33|1885.33|1905.41|1885.41|1905.33|1885.33|14
1639729340000|2021-12-17 08:22:20|1905.34|1885.34|1905.48|1885.48|1905.61|1885.61|1905.31|1885.31|16
1639729350000|2021-12-17 08:22:30|1905.47|1885.47|1905.31|1885.31|1905.51|1885.51|1905.21|1885.21|15
1639729360000|2021-12-17 08:22:40|1905.3|1885.3|1905.41|1885.41|1905.42|1885.42|1905.29|1885.29|10
1639729370000|2021-12-17 08:22:50|1905.39|1885.39|1904.84|1884.84|1905.39|1885.39|1904.84|1884.84|14
1639729380000|2021-12-17 08:23:00|1904.83|1884.83|1904.78|1884.78|1904.83|1884.83|1904.72|1884.72|9
1639729390000|2021-12-17 08:23:10|1904.86|1884.86|1905.09|1885.09|1905.09|1885.09|1904.83|1884.83|9
1639729400000|2021-12-17 08:23:20|1905.1|1885.1|1905.47|1885.47|1905.47|1885.47|1905|1885|15
1639729410000|2021-12-17 08:23:30|1905.7|1885.7|1905.58|1885.58|1905.83|1885.83|1905.58|1885.58|14
1639729420000|2021-12-17 08:23:40|1905.59|1885.59|1905.78|1885.78|1905.78|1885.78|1905.59|1885.59|5
1639729430000|2021-12-17 08:23:50|1905.65|1885.65|1906.16|1886.16|1906.16|1886.16|1905.65|1885.65|5
1639729440000|2021-12-17 08:24:00|1906.06|1886.06|1907.49|1887.49|1907.68|1887.68|1905.86|1885.86|30
1639729450000|2021-12-17 08:24:10|1907.56|1887.56|1906.78|1886.78|1907.78|1887.78|1906.78|1886.78|16
1639729460000|2021-12-17 08:24:20|1907.25|1887.25|1906.78|1886.78|1907.25|1887.25|1906.78|1886.78|12
1639729470000|2021-12-17 08:24:30|1906.71|1886.71|1906.61|1886.61|1907.08|1887.08|1906.61|1886.61|16
1639729480000|2021-12-17 08:24:40|1906.59|1886.59|1906.86|1886.86|1906.95|1886.95|1906.48|1886.48|11
1639729490000|2021-12-17 08:24:50|1906.78|1886.78|1906.92|1886.92|1907.34|1887.34|1906.49|1886.49|22
1639729500000|2021-12-17 08:25:00|1906.89|1886.89|1906.43|1886.43|1906.89|1886.89|1906.43|1886.43|16
1639729510000|2021-12-17 08:25:10|1906.42|1886.42|1906.27|1886.27|1906.44|1886.44|1906.1|1886.1|14
1639729520000|2021-12-17 08:25:20|1906.08|1886.08|1904.93|1884.93|1906.08|1886.08|1904.93|1884.93|7
1639729530000|2021-12-17 08:25:30|1904.95|1884.95|1904.66|1884.66|1904.95|1884.95|1904.59|1884.59|8
1639729540000|2021-12-17 08:25:40|1904.58|1884.58|1904.33|1884.33|1904.58|1884.58|1904.33|1884.33|3
1639729550000|2021-12-17 08:25:50|1904.27|1884.27|1904.19|1884.19|1904.4|1884.4|1904.07|1884.07|8
1639729560000|2021-12-17 08:26:00|1904.18|1884.18|1904.07|1884.07|1904.18|1884.18|1903.97|1883.97|3
1639729570000|2021-12-17 08:26:10|1904.08|1884.08|1904.02|1884.02|1904.08|1884.08|1904.02|1884.02|4
1639729580000|2021-12-17 08:26:20|1904.05|1884.05|1904.16|1884.16|1904.16|1884.16|1904.02|1884.02|5
1639729590000|2021-12-17 08:26:30|1903.83|1883.83|1904.62|1884.62|1904.65|1884.65|1903.83|1883.83|5
1639729600000|2021-12-17 08:26:40|1904.74|1884.74|1903.17|1883.17|1904.74|1884.74|1903.17|1883.17|14
1639729610000|2021-12-17 08:26:50|1903.34|1883.34|1903.34|1883.34|1903.34|1883.34|1903.34|1883.34|1
1639729620000|2021-12-17 08:27:00|1903.37|1883.37|1903.65|1883.65|1903.67|1883.67|1903.37|1883.37|15
1639729630000|2021-12-17 08:27:10|1903.64|1883.64|1904.66|1884.66|1904.72|1884.72|1903.39|1883.39|22
1639729640000|2021-12-17 08:27:20|1904.64|1884.64|1904.68|1884.68|1905.01|1885.01|1904.64|1884.64|8
1639729650000|2021-12-17 08:27:30|1904.66|1884.66|1904.78|1884.78|1904.81|1884.81|1904.58|1884.58|12
1639729660000|2021-12-17 08:27:40|1904.76|1884.76|1905.54|1885.54|1905.54|1885.54|1904.26|1884.26|14
1639729670000|2021-12-17 08:27:50|1905.56|1885.56|1905.61|1885.61|1905.62|1885.62|1905.56|1885.56|5
1639729680000|2021-12-17 08:28:00|1905.91|1885.91|1905.58|1885.58|1905.94|1885.94|1905.58|1885.58|6
1639729690000|2021-12-17 08:28:10|1905.67|1885.67|1904.75|1884.75|1906.21|1886.21|1904.75|1884.75|25
1639729700000|2021-12-17 08:28:20|1904.69|1884.69|1904.07|1884.07|1904.69|1884.69|1904.07|1884.07|12
1639729710000|2021-12-17 08:28:30|1903.58|1883.58|1903.49|1883.49|1903.64|1883.64|1903.49|1883.49|9
1639729720000|2021-12-17 08:28:40|1903.23|1883.23|1903.66|1883.66|1903.86|1883.86|1903.23|1883.23|6
1639729730000|2021-12-17 08:28:50|1903.73|1883.73|1904.04|1884.04|1904.31|1884.31|1903.66|1883.66|10
1639729740000|2021-12-17 08:29:00|1904.17|1884.17|1903.28|1883.28|1904.17|1884.17|1903.28|1883.28|9
1639729760000|2021-12-17 08:29:20|1903.35|1883.35|1903.35|1883.35|1903.35|1883.35|1903.35|1883.35|1
1639729770000|2021-12-17 08:29:30|1903.28|1883.28|1902.57|1882.57|1903.28|1883.28|1902.53|1882.53|15
1639729780000|2021-12-17 08:29:40|1901.85|1881.85|1901.85|1881.85|1901.85|1881.85|1901.85|1881.85|1
1639729790000|2021-12-17 08:29:50|1901.78|1881.78|1902.12|1882.12|1902.2|1882.2|1901.78|1881.78|6
1639729800000|2021-12-17 08:30:00|1901.75|1881.75|1901.7|1881.7|1901.94|1881.94|1901.65|1881.65|5
1639729810000|2021-12-17 08:30:10|1901.65|1881.65|1902.64|1882.64|1902.92|1882.92|1901.65|1881.65|20
1639729820000|2021-12-17 08:30:20|1902.77|1882.77|1902.75|1882.75|1902.81|1882.81|1902.72|1882.72|6
1639729830000|2021-12-17 08:30:30|1902.73|1882.73|1904.29|1884.29|1904.29|1884.29|1902.69|1882.69|18
1639729840000|2021-12-17 08:30:40|1904.1|1884.1|1904.98|1884.98|1904.98|1884.98|1904.06|1884.06|10
1639729850000|2021-12-17 08:30:50|1904.62|1884.62|1904.68|1884.68|1905.2|1885.2|1904.62|1884.62|15
1639729860000|2021-12-17 08:31:00|1904.83|1884.83|1904.68|1884.68|1904.83|1884.83|1904.67|1884.67|4
1639729870000|2021-12-17 08:31:10|1904.86|1884.86|1904.82|1884.82|1904.89|1884.89|1904.68|1884.68|9
1639729880000|2021-12-17 08:31:20|1904.83|1884.83|1904.93|1884.93|1904.93|1884.93|1904.83|1884.83|4
1639729890000|2021-12-17 08:31:30|1904.83|1884.83|1904.83|1884.83|1904.93|1884.93|1904.83|1884.83|3
1639729900000|2021-12-17 08:31:40|1904.85|1884.85|1905.61|1885.61|1905.61|1885.61|1904.83|1884.83|14
1639729910000|2021-12-17 08:31:50|1905.62|1885.62|1905.61|1885.61|1905.62|1885.62|1905.61|1885.61|12
1639729920000|2021-12-17 08:32:00|1905.62|1885.62|1905.58|1885.58|1905.62|1885.62|1905.58|1885.58|8
1639729930000|2021-12-17 08:32:10|1905.59|1885.59|1905.59|1885.59|1905.59|1885.59|1905.58|1885.58|13
1639729940000|2021-12-17 08:32:20|1905.55|1885.55|1905.5|1885.5|1905.55|1885.55|1905.5|1885.5|7
1639729950000|2021-12-17 08:32:30|1906.02|1886.02|1906.06|1886.06|1906.06|1886.06|1906.02|1886.02|2
1639729960000|2021-12-17 08:32:40|1906.09|1886.09|1906.09|1886.09|1906.09|1886.09|1906.09|1886.09|1
1639729970000|2021-12-17 08:32:50|1906.07|1886.07|1906.38|1886.38|1906.38|1886.38|1906.07|1886.07|3
1639729980000|2021-12-17 08:33:00|1906.36|1886.36|1906.59|1886.59|1906.69|1886.69|1906.36|1886.36|29
1639729990000|2021-12-17 08:33:10|1906.58|1886.58|1906.55|1886.55|1906.66|1886.66|1906.47|1886.47|18
1639730000000|2021-12-17 08:33:20|1906.53|1886.53|1906.59|1886.59|1906.6|1886.6|1905.77|1885.77|14
1639730010000|2021-12-17 08:33:30|1906.89|1886.89|1907.96|1887.96|1908.05|1888.05|1906.89|1886.89|16
1639730020000|2021-12-17 08:33:40|1907.85|1887.85|1908.62|1888.62|1908.62|1888.62|1907.85|1887.85|11
1639730030000|2021-12-17 08:33:50|1908.65|1888.65|1908.54|1888.54|1908.65|1888.65|1908.54|1888.54|6
1639730040000|2021-12-17 08:34:00|1908.52|1888.52|1908.67|1888.67|1909.17|1889.17|1908.52|1888.52|15
1639730050000|2021-12-17 08:34:10|1908.78|1888.78|1908.48|1888.48|1909.3|1889.3|1907.95|1887.95|21
1639730060000|2021-12-17 08:34:20|1908.47|1888.47|1907.61|1887.61|1908.49|1888.49|1907.61|1887.61|12
1639730070000|2021-12-17 08:34:30|1908.12|1888.12|1907.81|1887.81|1908.12|1888.12|1907.79|1887.79|4
1639730080000|2021-12-17 08:34:40|1907.77|1887.77|1907.73|1887.73|1907.77|1887.77|1907.66|1887.66|8
1639730090000|2021-12-17 08:34:50|1907.68|1887.68|1908.88|1888.88|1908.88|1888.88|1907.6|1887.6|17
1639730100000|2021-12-17 08:35:00|1909.38|1889.38|1909.89|1889.89|1909.96|1889.96|1909.38|1889.38|13
1639730110000|2021-12-17 08:35:10|1909.87|1889.87|1909.8|1889.8|1909.96|1889.96|1909.69|1889.69|20
1639730120000|2021-12-17 08:35:20|1909.79|1889.79|1910.02|1890.02|1910.03|1890.03|1909.79|1889.79|11
1639730130000|2021-12-17 08:35:30|1910.04|1890.04|1910.45|1890.45|1910.74|1890.74|1910.02|1890.02|19
1639730140000|2021-12-17 08:35:40|1910.53|1890.53|1909.81|1889.81|1910.71|1890.71|1909.39|1889.39|21
1639730150000|2021-12-17 08:35:50|1909.8|1889.8|1909.47|1889.47|1909.8|1889.8|1909.47|1889.47|15
1639730160000|2021-12-17 08:36:00|1909.52|1889.52|1909.34|1889.34|1909.74|1889.74|1909.33|1889.33|15
1639730170000|2021-12-17 08:36:10|1909.23|1889.23|1909.62|1889.62|1909.62|1889.62|1909.23|1889.23|10
1639730180000|2021-12-17 08:36:20|1909.67|1889.67|1911.46|1891.46|1911.48|1891.48|1909.66|1889.66|20
1639730190000|2021-12-17 08:36:30|1911.48|1891.48|1911.42|1891.42|1911.48|1891.48|1911.41|1891.41|8
1639730200000|2021-12-17 08:36:40|1911.53|1891.53|1912.85|1892.85|1912.85|1892.85|1911.53|1891.53|15
1639730210000|2021-12-17 08:36:50|1912.89|1892.89|1913.12|1893.12|1913.49|1893.49|1912.89|1892.89|19
1639730220000|2021-12-17 08:37:00|1913.17|1893.17|1912.78|1892.78|1913.17|1893.17|1912.64|1892.64|18
1639730230000|2021-12-17 08:37:10|1912.79|1892.79|1913.55|1893.55|1913.55|1893.55|1912.79|1892.79|7
1639730240000|2021-12-17 08:37:20|1913.56|1893.56|1913.71|1893.71|1913.73|1893.73|1913.31|1893.31|12
1639730250000|2021-12-17 08:37:30|1913.66|1893.66|1913.93|1893.93|1914.05|1894.05|1913.66|1893.66|3
1639730260000|2021-12-17 08:37:40|1913.78|1893.78|1913.93|1893.93|1914.11|1894.11|1913.78|1893.78|6
1639730270000|2021-12-17 08:37:50|1913.9|1893.9|1913.66|1893.66|1913.93|1893.93|1913.51|1893.51|10
1639730280000|2021-12-17 08:38:00|1913.88|1893.88|1913.66|1893.66|1913.88|1893.88|1913.57|1893.57|7
1639730290000|2021-12-17 08:38:10|1913.72|1893.72|1913.95|1893.95|1913.95|1893.95|1913.72|1893.72|4
1639730300000|2021-12-17 08:38:20|1913.91|1893.91|1912.57|1892.57|1913.91|1893.91|1912.57|1892.57|20
1639730310000|2021-12-17 08:38:30|1912.49|1892.49|1911.48|1891.48|1912.57|1892.57|1911.45|1891.45|17
1639730320000|2021-12-17 08:38:40|1911.49|1891.49|1913.19|1893.19|1913.23|1893.23|1911.49|1891.49|29
1639730330000|2021-12-17 08:38:50|1913|1893|1913.17|1893.17|1913.38|1893.38|1913|1893|15
1639730340000|2021-12-17 08:39:00|1913.18|1893.18|1913.18|1893.18|1913.18|1893.18|1913.17|1893.17|5
1639730350000|2021-12-17 08:39:10|1913.32|1893.32|1913.17|1893.17|1913.33|1893.33|1913.17|1893.17|13
1639730360000|2021-12-17 08:39:20|1913.18|1893.18|1913.29|1893.29|1913.3|1893.3|1913.18|1893.18|6
1639730370000|2021-12-17 08:39:30|1913.3|1893.3|1913.18|1893.18|1913.3|1893.3|1913.18|1893.18|11
1639730390000|2021-12-17 08:39:50|1913.02|1893.02|1913.73|1893.73|1913.73|1893.73|1913.02|1893.02|8
1639730400000|2021-12-17 08:40:00|1913.81|1893.81|1913.96|1893.96|1913.96|1893.96|1913.81|1893.81|4
1639730410000|2021-12-17 08:40:10|1914.06|1894.06|1913.87|1893.87|1914.37|1894.37|1913.75|1893.75|19
1639730420000|2021-12-17 08:40:20|1913.85|1893.85|1913.87|1893.87|1913.87|1893.87|1913.85|1893.85|2
1639730430000|2021-12-17 08:40:30|1913.44|1893.44|1912.14|1892.14|1913.44|1893.44|1912.14|1892.14|16
1639730440000|2021-12-17 08:40:40|1912.11|1892.11|1911.65|1891.65|1912.11|1892.11|1911.45|1891.45|8
1639730450000|2021-12-17 08:40:50|1911.63|1891.63|1911.59|1891.59|1911.67|1891.67|1911.38|1891.38|11
1639730460000|2021-12-17 08:41:00|1911.66|1891.66|1911.91|1891.91|1911.96|1891.96|1911.66|1891.66|6
1639730470000|2021-12-17 08:41:10|1911.61|1891.61|1911.89|1891.89|1912|1892|1911.61|1891.61|7
1639730480000|2021-12-17 08:41:20|1911.97|1891.97|1911.95|1891.95|1911.97|1891.97|1911.15|1891.15|13
1639730490000|2021-12-17 08:41:30|1911.55|1891.55|1912.5|1892.5|1912.5|1892.5|1911.55|1891.55|12
1639730500000|2021-12-17 08:41:40|1912.52|1892.52|1912.71|1892.71|1913.03|1893.03|1912.52|1892.52|5
1639730510000|2021-12-17 08:41:50|1912.73|1892.73|1913.74|1893.74|1913.74|1893.74|1912.6|1892.6|14
1639730520000|2021-12-17 08:42:00|1913.89|1893.89|1915.71|1895.71|1915.9|1895.9|1913.72|1893.72|20
1639730530000|2021-12-17 08:42:10|1915.84|1895.84|1916.55|1896.55|1916.55|1896.55|1915.63|1895.63|25
1639730540000|2021-12-17 08:42:20|1916.54|1896.54|1917.45|1897.45|1917.45|1897.45|1915.89|1895.89|17
1639730550000|2021-12-17 08:42:30|1917.47|1897.47|1917.35|1897.35|1918.06|1898.06|1917.35|1897.35|17
1639730560000|2021-12-17 08:42:40|1917.57|1897.57|1917.77|1897.77|1918.56|1898.56|1917.28|1897.28|22
1639730570000|2021-12-17 08:42:50|1917.79|1897.79|1917.75|1897.75|1918.48|1898.48|1917.75|1897.75|12
1639730580000|2021-12-17 08:43:00|1917.8|1897.8|1917.65|1897.65|1918.16|1898.16|1917.6|1897.6|24
1639730590000|2021-12-17 08:43:10|1917.74|1897.74|1917.79|1897.79|1918.15|1898.15|1917.69|1897.69|21
1639730600000|2021-12-17 08:43:20|1917.8|1897.8|1917.85|1897.85|1917.85|1897.85|1917.79|1897.79|5
1639730620000|2021-12-17 08:43:40|1917.8|1897.8|1917.87|1897.87|1917.88|1897.88|1917.45|1897.45|9
1639730630000|2021-12-17 08:43:50|1917.63|1897.63|1915.95|1895.95|1917.63|1897.63|1915.95|1895.95|29
1639730640000|2021-12-17 08:44:00|1915.8|1895.8|1915.92|1895.92|1916.08|1896.08|1915.17|1895.17|21
1639730650000|2021-12-17 08:44:10|1915.95|1895.95|1916.52|1896.52|1916.52|1896.52|1915.78|1895.78|9
1639730660000|2021-12-17 08:44:20|1916.37|1896.37|1916.91|1896.91|1916.98|1896.98|1916.31|1896.31|13
1639730670000|2021-12-17 08:44:30|1917.05|1897.05|1917.04|1897.04|1917.05|1897.05|1916.89|1896.89|4
1639730680000|2021-12-17 08:44:40|1917.08|1897.08|1916.88|1896.88|1917.08|1897.08|1916.8|1896.8|13
1639730690000|2021-12-17 08:44:50|1916.81|1896.81|1916|1896|1916.81|1896.81|1916|1896|17
1639730700000|2021-12-17 08:45:00|1916.13|1896.13|1915.77|1895.77|1916.13|1896.13|1915.43|1895.43|13
1639730710000|2021-12-17 08:45:10|1915.17|1895.17|1915.07|1895.07|1915.17|1895.17|1915.07|1895.07|2
1639814400000|2021-12-18 08:00:00|1955.85|1935.85|1955.17|1935.17|1955.85|1935.85|1955.07|1935.07|12
1639814410000|2021-12-18 08:00:10|1955.16|1935.16|1954.66|1934.66|1955.39|1935.39|1954.66|1934.66|12
1639814420000|2021-12-18 08:00:20|1954.73|1934.73|1955.43|1935.43|1955.44|1935.44|1954.66|1934.66|15
1639814430000|2021-12-18 08:00:30|1955.46|1935.46|1956.6|1936.6|1956.6|1936.6|1955.38|1935.38|8
1639814440000|2021-12-18 08:00:40|1956.63|1936.63|1957.6|1937.6|1957.6|1937.6|1956.63|1936.63|6
1639814450000|2021-12-18 08:00:50|1957.93|1937.93|1958.3|1938.3|1958.52|1938.52|1957.93|1937.93|5
1639814460000|2021-12-18 08:01:00|1958.29|1938.29|1959.08|1939.08|1959.09|1939.09|1958.17|1938.17|10
1639814470000|2021-12-18 08:01:10|1959.43|1939.43|1961.03|1941.03|1961.03|1941.03|1959.4|1939.4|15
1639814480000|2021-12-18 08:01:20|1960.99|1940.99|1961.57|1941.57|1961.71|1941.71|1960.99|1940.99|9
1639814490000|2021-12-18 08:01:30|1961.65|1941.65|1959.01|1939.01|1961.65|1941.65|1958.87|1938.87|28
1639814500000|2021-12-18 08:01:40|1958.97|1938.97|1959.71|1939.71|1959.71|1939.71|1958.56|1938.56|24
1639814510000|2021-12-18 08:01:50|1959.7|1939.7|1958.85|1938.85|1959.71|1939.71|1958.85|1938.85|15
1639814520000|2021-12-18 08:02:00|1958.84|1938.84|1960.41|1940.41|1960.41|1940.41|1958.71|1938.71|13
1639814530000|2021-12-18 08:02:10|1960.43|1940.43|1961.3|1941.3|1961.79|1941.79|1960.4|1940.4|25
1639814540000|2021-12-18 08:02:20|1960.92|1940.92|1961.09|1941.09|1961.26|1941.26|1960.85|1940.85|24
1639814550000|2021-12-18 08:02:30|1960.98|1940.98|1961.64|1941.64|1961.64|1941.64|1960.98|1940.98|15
1639814560000|2021-12-18 08:02:40|1961.67|1941.67|1962.56|1942.56|1962.56|1942.56|1961.66|1941.66|8
1639814570000|2021-12-18 08:02:50|1962.59|1942.59|1962.59|1942.59|1962.6|1942.6|1962.59|1942.59|3
1639814580000|2021-12-18 08:03:00|1962.58|1942.58|1962.72|1942.72|1962.99|1942.99|1961.78|1941.78|21
1639814590000|2021-12-18 08:03:10|1963.23|1943.23|1962.35|1942.35|1963.23|1943.23|1962.35|1942.35|13
1639814600000|2021-12-18 08:03:20|1962.47|1942.47|1961.94|1941.94|1962.77|1942.77|1961.9|1941.9|18
1639814610000|2021-12-18 08:03:30|1961.83|1941.83|1960.79|1940.79|1961.83|1941.83|1960.79|1940.79|23
1639814620000|2021-12-18 08:03:40|1960.8|1940.8|1960.77|1940.77|1960.9|1940.9|1960.74|1940.74|15
1639814630000|2021-12-18 08:03:50|1960.78|1940.78|1960.91|1940.91|1960.92|1940.92|1960.77|1940.77|20
1639814640000|2021-12-18 08:04:00|1960.89|1940.89|1960.75|1940.75|1961.19|1941.19|1960.75|1940.75|17
1639814650000|2021-12-18 08:04:10|1960.74|1940.74|1960.78|1940.78|1960.96|1940.96|1960.73|1940.73|15
1639814660000|2021-12-18 08:04:20|1960.8|1940.8|1962.47|1942.47|1962.47|1942.47|1960.77|1940.77|22
1639814670000|2021-12-18 08:04:30|1962.85|1942.85|1962.87|1942.87|1963.52|1943.52|1962.81|1942.81|9
1639814680000|2021-12-18 08:04:40|1962.81|1942.81|1964.06|1944.06|1964.06|1944.06|1962.81|1942.81|16
1639814690000|2021-12-18 08:04:50|1964.13|1944.13|1963.93|1943.93|1964.13|1944.13|1963.93|1943.93|3
1639814700000|2021-12-18 08:05:00|1963.92|1943.92|1963.92|1943.92|1964.04|1944.04|1963.92|1943.92|10
1639814710000|2021-12-18 08:05:10|1963.98|1943.98|1964.54|1944.54|1964.67|1944.67|1963.98|1943.98|14
1639814720000|2021-12-18 08:05:20|1964.57|1944.57|1964.14|1944.14|1964.57|1944.57|1964.14|1944.14|4
1639814730000|2021-12-18 08:05:30|1964.43|1944.43|1964.16|1944.16|1964.44|1944.44|1964.16|1944.16|9
1639814740000|2021-12-18 08:05:40|1964.2|1944.2|1964.16|1944.16|1964.21|1944.21|1964.16|1944.16|3
1639814750000|2021-12-18 08:05:50|1963.87|1943.87|1964.32|1944.32|1964.32|1944.32|1963.87|1943.87|9
1639814760000|2021-12-18 08:06:00|1964.38|1944.38|1968.76|1948.76|1968.79|1948.79|1964.09|1944.09|29
1639814770000|2021-12-18 08:06:10|1968.86|1948.86|1970.13|1950.13|1971.61|1951.61|1968.86|1948.86|31
1639814780000|2021-12-18 08:06:20|1970.09|1950.09|1968.53|1948.53|1970.57|1950.57|1968.48|1948.48|24
1639814790000|2021-12-18 08:06:30|1968.56|1948.56|1969.29|1949.29|1969.29|1949.29|1968.55|1948.55|9
1639814800000|2021-12-18 08:06:40|1969.34|1949.34|1970.35|1950.35|1970.38|1950.38|1969.28|1949.28|17
1639814810000|2021-12-18 08:06:50|1970.41|1950.41|1971.49|1951.49|1971.49|1951.49|1970.33|1950.33|16
1639814820000|2021-12-18 08:07:00|1971.88|1951.88|1973.73|1953.73|1973.81|1953.81|1971.85|1951.85|28
1639814830000|2021-12-18 08:07:10|1973.74|1953.74|1973.46|1953.46|1974.06|1954.06|1973.46|1953.46|20
1639814840000|2021-12-18 08:07:20|1973.28|1953.28|1972.98|1952.98|1973.33|1953.33|1972.98|1952.98|14
1639814850000|2021-12-18 08:07:30|1972.73|1952.73|1972.16|1952.16|1972.73|1952.73|1972.16|1952.16|7
1639814860000|2021-12-18 08:07:40|1972.14|1952.14|1970.61|1950.61|1972.14|1952.14|1970.6|1950.6|18
1639814870000|2021-12-18 08:07:50|1970.67|1950.67|1970.52|1950.52|1970.67|1950.67|1969.67|1949.67|20
1639814880000|2021-12-18 08:08:00|1970.53|1950.53|1972.7|1952.7|1972.8|1952.8|1970.33|1950.33|21
1639814890000|2021-12-18 08:08:10|1972.69|1952.69|1973.16|1953.16|1973.18|1953.18|1972.62|1952.62|9
1639814900000|2021-12-18 08:08:20|1973.18|1953.18|1973.16|1953.16|1973.18|1953.18|1973.15|1953.15|4
1639814910000|2021-12-18 08:08:30|1973.11|1953.11|1973.15|1953.15|1973.16|1953.16|1972.75|1952.75|8
1639814920000|2021-12-18 08:08:40|1972.83|1952.83|1970.29|1950.29|1972.85|1952.85|1970.27|1950.27|18
1639814930000|2021-12-18 08:08:50|1970.03|1950.03|1971.26|1951.26|1971.37|1951.37|1969.87|1949.87|20
1639814940000|2021-12-18 08:09:00|1971|1951|1971.42|1951.42|1971.42|1951.42|1971|1951|9
1639814950000|2021-12-18 08:09:10|1971.38|1951.38|1971.73|1951.73|1972.12|1952.12|1971.38|1951.38|9
1639814960000|2021-12-18 08:09:20|1972.16|1952.16|1973.3|1953.3|1973.42|1953.42|1972.16|1952.16|20
1639814970000|2021-12-18 08:09:30|1973.29|1953.29|1972.64|1952.64|1973.55|1953.55|1972.64|1952.64|16
1639814980000|2021-12-18 08:09:40|1972.73|1952.73|1973.09|1953.09|1973.3|1953.3|1971.39|1951.39|29
1639814990000|2021-12-18 08:09:50|1973.5|1953.5|1973.56|1953.56|1974.18|1954.18|1973.43|1953.43|23
1639815000000|2021-12-18 08:10:00|1973.49|1953.49|1973.02|1953.02|1973.49|1953.49|1972.91|1952.91|12
1639815010000|2021-12-18 08:10:10|1972.98|1952.98|1972.99|1952.99|1973.11|1953.11|1972.97|1952.97|14
1639815020000|2021-12-18 08:10:20|1973.05|1953.05|1972.94|1952.94|1973.08|1953.08|1972.94|1952.94|17
1639815030000|2021-12-18 08:10:30|1972.93|1952.93|1971.29|1951.29|1972.93|1952.93|1970.4|1950.4|31
1639815040000|2021-12-18 08:10:40|1971.34|1951.34|1973.53|1953.53|1973.53|1953.53|1971.34|1951.34|17
1639815050000|2021-12-18 08:10:50|1973.61|1953.61|1974.09|1954.09|1974.12|1954.12|1973.53|1953.53|17
1639815060000|2021-12-18 08:11:00|1974.1|1954.1|1974.25|1954.25|1974.31|1954.31|1973.49|1953.49|13
1639815070000|2021-12-18 08:11:10|1974.35|1954.35|1974.83|1954.83|1974.91|1954.91|1974.35|1954.35|10
1639815080000|2021-12-18 08:11:20|1974.81|1954.81|1975.69|1955.69|1975.69|1955.69|1974.21|1954.21|16
1639815090000|2021-12-18 08:11:30|1975.64|1955.64|1976.61|1956.61|1976.7|1956.7|1975.63|1955.63|10
1639815100000|2021-12-18 08:11:40|1976.69|1956.69|1978.89|1958.89|1978.9|1958.9|1976.69|1956.69|20
1639815110000|2021-12-18 08:11:50|1978.79|1958.79|1976.32|1956.32|1978.95|1958.95|1976.28|1956.28|23
1639815120000|2021-12-18 08:12:00|1976.44|1956.44|1978.97|1958.97|1979.56|1959.56|1976.44|1956.44|29
1639815130000|2021-12-18 08:12:10|1979|1959|1978.35|1958.35|1979.6|1959.6|1978.35|1958.35|26
1639815140000|2021-12-18 08:12:20|1977.78|1957.78|1978.02|1958.02|1978.05|1958.05|1977.7|1957.7|5
1639815150000|2021-12-18 08:12:30|1977.87|1957.87|1978.29|1958.29|1978.29|1958.29|1977.49|1957.49|15
1639815160000|2021-12-18 08:12:40|1978.19|1958.19|1977.89|1957.89|1978.19|1958.19|1977.89|1957.89|2
1639815170000|2021-12-18 08:12:50|1977.92|1957.92|1978.05|1958.05|1978.05|1958.05|1977.92|1957.92|3
1639815180000|2021-12-18 08:13:00|1978.22|1958.22|1978.22|1958.22|1978.22|1958.22|1978.22|1958.22|1
1639815190000|2021-12-18 08:13:10|1978.13|1958.13|1977.68|1957.68|1978.13|1958.13|1977.68|1957.68|3
1639815200000|2021-12-18 08:13:20|1977.69|1957.69|1976.21|1956.21|1977.83|1957.83|1976.21|1956.21|21
1639815210000|2021-12-18 08:13:30|1976.2|1956.2|1974.7|1954.7|1976.23|1956.23|1974.52|1954.52|32
1639815220000|2021-12-18 08:13:40|1973.98|1953.98|1973.02|1953.02|1973.98|1953.98|1973.02|1953.02|13
1639815230000|2021-12-18 08:13:50|1972.68|1952.68|1973.47|1953.47|1973.53|1953.53|1972.68|1952.68|15
1639815240000|2021-12-18 08:14:00|1973.43|1953.43|1973.79|1953.79|1973.83|1953.83|1973.43|1953.43|20
1639815250000|2021-12-18 08:14:10|1973.74|1953.74|1973.75|1953.75|1973.75|1953.75|1973.69|1953.69|4
1639815260000|2021-12-18 08:14:20|1973.99|1953.99|1976.4|1956.4|1976.41|1956.41|1973.99|1953.99|17
1639815270000|2021-12-18 08:14:30|1976.29|1956.29|1975.79|1955.79|1976.29|1956.29|1975.62|1955.62|7
1639815280000|2021-12-18 08:14:40|1976.6|1956.6|1975.38|1955.38|1976.6|1956.6|1975.32|1955.32|20
1639815290000|2021-12-18 08:14:50|1975.44|1955.44|1974.76|1954.76|1975.72|1955.72|1974.76|1954.76|19
1639815300000|2021-12-18 08:15:00|1974.75|1954.75|1974.84|1954.84|1974.84|1954.84|1974.49|1954.49|12
1639815310000|2021-12-18 08:15:10|1974.85|1954.85|1974.52|1954.52|1974.85|1954.85|1974.52|1954.52|12
1639815320000|2021-12-18 08:15:20|1974.57|1954.57|1974.75|1954.75|1974.82|1954.82|1974.57|1954.57|13
1639815330000|2021-12-18 08:15:30|1974.76|1954.76|1974.7|1954.7|1974.9|1954.9|1974.66|1954.66|9
1639815340000|2021-12-18 08:15:40|1974.67|1954.67|1974.73|1954.73|1974.98|1954.98|1974.67|1954.67|20
1639815350000|2021-12-18 08:15:50|1974.72|1954.72|1973.9|1953.9|1974.99|1954.99|1973.81|1953.81|26
1639815360000|2021-12-18 08:16:00|1973.77|1953.77|1972.36|1952.36|1973.77|1953.77|1972.36|1952.36|31
1639815370000|2021-12-18 08:16:10|1972.34|1952.34|1972.05|1952.05|1972.34|1952.34|1972.05|1952.05|18
1639815380000|2021-12-18 08:16:20|1972.06|1952.06|1970.82|1950.82|1972.06|1952.06|1970.82|1950.82|21
1639815390000|2021-12-18 08:16:30|1970.72|1950.72|1969.92|1949.92|1970.72|1950.72|1969.89|1949.89|22
1639815400000|2021-12-18 08:16:40|1969.9|1949.9|1969.25|1949.25|1970|1950|1968.99|1948.99|33
1639815410000|2021-12-18 08:16:50|1969.32|1949.32|1971.32|1951.32|1971.55|1951.55|1969.32|1949.32|30
1639815420000|2021-12-18 08:17:00|1971.37|1951.37|1971.48|1951.48|1971.57|1951.57|1971.32|1951.32|17
1639815430000|2021-12-18 08:17:10|1971.53|1951.53|1969.56|1949.56|1971.53|1951.53|1969.56|1949.56|11
1639815440000|2021-12-18 08:17:20|1969.55|1949.55|1971.51|1951.51|1971.51|1951.51|1969.55|1949.55|15
1639815450000|2021-12-18 08:17:30|1971.46|1951.46|1973.98|1953.98|1973.98|1953.98|1971.46|1951.46|17
1639815460000|2021-12-18 08:17:40|1974.11|1954.11|1974.8|1954.8|1976.18|1956.18|1973.85|1953.85|32
1639815470000|2021-12-18 08:17:50|1974.79|1954.79|1973.78|1953.78|1974.84|1954.84|1973.49|1953.49|29
1639815480000|2021-12-18 08:18:00|1973.76|1953.76|1974.57|1954.57|1974.79|1954.79|1973.76|1953.76|28
1639815490000|2021-12-18 08:18:10|1974.56|1954.56|1973.08|1953.08|1974.56|1954.56|1973.08|1953.08|19
1639815500000|2021-12-18 08:18:20|1973.06|1953.06|1972.8|1952.8|1973.06|1953.06|1972.77|1952.77|13
1639815510000|2021-12-18 08:18:30|1972.88|1952.88|1973.88|1953.88|1974.66|1954.66|1972.88|1952.88|23
1639815520000|2021-12-18 08:18:40|1973.91|1953.91|1972.83|1952.83|1973.91|1953.91|1972.83|1952.83|26
1639815530000|2021-12-18 08:18:50|1972.82|1952.82|1973.12|1953.12|1973.19|1953.19|1972.82|1952.82|20
1639815540000|2021-12-18 08:19:00|1973.1|1953.1|1972.81|1952.81|1973.1|1953.1|1972.68|1952.68|14
1639815550000|2021-12-18 08:19:10|1972.82|1952.82|1972.84|1952.84|1973.02|1953.02|1972.81|1952.81|8
1639815560000|2021-12-18 08:19:20|1972.88|1952.88|1971.79|1951.79|1972.88|1952.88|1971.79|1951.79|18
1639815570000|2021-12-18 08:19:30|1971.77|1951.77|1971.42|1951.42|1971.77|1951.77|1971.42|1951.42|9
1639815580000|2021-12-18 08:19:40|1971.36|1951.36|1971.75|1951.75|1971.86|1951.86|1971.36|1951.36|16
1639815590000|2021-12-18 08:19:50|1971.74|1951.74|1971.96|1951.96|1972|1952|1971.69|1951.69|22
1639815600000|2021-12-18 08:20:00|1971.98|1951.98|1972.49|1952.49|1972.49|1952.49|1971.98|1951.98|17
1639815610000|2021-12-18 08:20:10|1972.55|1952.55|1972.51|1952.51|1972.64|1952.64|1971.91|1951.91|16
1639815620000|2021-12-18 08:20:20|1972.5|1952.5|1972.27|1952.27|1972.5|1952.5|1972.03|1952.03|20
1639815630000|2021-12-18 08:20:30|1972.29|1952.29|1974.66|1954.66|1974.69|1954.69|1972.29|1952.29|25
1639815640000|2021-12-18 08:20:40|1974.79|1954.79|1974.5|1954.5|1974.79|1954.79|1974.5|1954.5|5
1639815650000|2021-12-18 08:20:50|1974.51|1954.51|1973.81|1953.81|1974.51|1954.51|1973.7|1953.7|25
1639815660000|2021-12-18 08:21:00|1973.71|1953.71|1974.37|1954.37|1974.46|1954.46|1973.71|1953.71|17
1639815670000|2021-12-18 08:21:10|1974.38|1954.38|1974.73|1954.73|1974.74|1954.74|1973.82|1953.82|14
1639815680000|2021-12-18 08:21:20|1974.88|1954.88|1976.55|1956.55|1976.55|1956.55|1974.82|1954.82|16
1639815690000|2021-12-18 08:21:30|1976.5|1956.5|1975.86|1955.86|1976.55|1956.55|1975.73|1955.73|24
1639815700000|2021-12-18 08:21:40|1975.85|1955.85|1974.74|1954.74|1975.87|1955.87|1974.6|1954.6|21
1639815710000|2021-12-18 08:21:50|1974.75|1954.75|1975.02|1955.02|1975.26|1955.26|1974.75|1954.75|27
1639815720000|2021-12-18 08:22:00|1975.01|1955.01|1975.46|1955.46|1975.6|1955.6|1974.89|1954.89|18
1639815730000|2021-12-18 08:22:10|1975.48|1955.48|1975.9|1955.9|1975.9|1955.9|1975.48|1955.48|5
1639815740000|2021-12-18 08:22:20|1975.83|1955.83|1976.52|1956.52|1976.52|1956.52|1975.83|1955.83|14
1639815750000|2021-12-18 08:22:30|1976.44|1956.44|1976.64|1956.64|1976.64|1956.64|1976.44|1956.44|2
1639815760000|2021-12-18 08:22:40|1976.54|1956.54|1976.64|1956.64|1976.64|1956.64|1976.54|1956.54|3
1639815770000|2021-12-18 08:22:50|1976.79|1956.79|1976.78|1956.78|1976.79|1956.79|1976.67|1956.67|4
1639815780000|2021-12-18 08:23:00|1976.83|1956.83|1977.1|1957.1|1977.23|1957.23|1976.83|1956.83|7
1639815790000|2021-12-18 08:23:10|1977.08|1957.08|1977.42|1957.42|1977.42|1957.42|1977.08|1957.08|7
1639815800000|2021-12-18 08:23:20|1977.51|1957.51|1978.3|1958.3|1978.53|1958.53|1977.51|1957.51|9
1639815810000|2021-12-18 08:23:30|1978.26|1958.26|1977.81|1957.81|1978.6|1958.6|1976.61|1956.61|34
1639815820000|2021-12-18 08:23:40|1977.84|1957.84|1978.43|1958.43|1979.05|1959.05|1977.84|1957.84|11
1639815830000|2021-12-18 08:23:50|1978.41|1958.41|1978.95|1958.95|1978.95|1958.95|1978.41|1958.41|11
1639815840000|2021-12-18 08:24:00|1978.92|1958.92|1977.72|1957.72|1978.92|1958.92|1977.72|1957.72|22
1639815850000|2021-12-18 08:24:10|1977.69|1957.69|1974.97|1954.97|1977.69|1957.69|1974.97|1954.97|31
1639815860000|2021-12-18 08:24:20|1974.98|1954.98|1974.94|1954.94|1975.03|1955.03|1974.94|1954.94|11
1639815870000|2021-12-18 08:24:30|1974.93|1954.93|1974.66|1954.66|1974.93|1954.93|1974.44|1954.44|10
1639815880000|2021-12-18 08:24:40|1974.9|1954.9|1974.9|1954.9|1975.07|1955.07|1974.66|1954.66|21
1639815890000|2021-12-18 08:24:50|1974.92|1954.92|1975.13|1955.13|1975.16|1955.16|1974.77|1954.77|12
1639815900000|2021-12-18 08:25:00|1975.12|1955.12|1974.93|1954.93|1975.12|1955.12|1974.45|1954.45|18
1639815910000|2021-12-18 08:25:10|1975.04|1955.04|1974.64|1954.64|1975.04|1955.04|1974.52|1954.52|11
1639815920000|2021-12-18 08:25:20|1974.7|1954.7|1974.7|1954.7|1974.76|1954.76|1974.7|1954.7|3
1639815930000|2021-12-18 08:25:30|1974.73|1954.73|1974.69|1954.69|1974.82|1954.82|1974.69|1954.69|4
1639815940000|2021-12-18 08:25:40|1974.75|1954.75|1974.16|1954.16|1974.75|1954.75|1974.08|1954.08|8
1639815950000|2021-12-18 08:25:50|1973.77|1953.77|1972.83|1952.83|1973.77|1953.77|1972.81|1952.81|18
1639815960000|2021-12-18 08:26:00|1972.84|1952.84|1974.04|1954.04|1974.06|1954.06|1972.84|1952.84|17
1639815970000|2021-12-18 08:26:10|1973.9|1953.9|1974.79|1954.79|1974.81|1954.81|1973.8|1953.8|11
1639815980000|2021-12-18 08:26:20|1974.78|1954.78|1975.19|1955.19|1975.19|1955.19|1974.78|1954.78|8
1639815990000|2021-12-18 08:26:30|1975.14|1955.14|1974.6|1954.6|1975.14|1955.14|1974.49|1954.49|21
1639816000000|2021-12-18 08:26:40|1974.63|1954.63|1974.58|1954.58|1974.63|1954.63|1974.42|1954.42|19
1639816010000|2021-12-18 08:26:50|1974.69|1954.69|1974.53|1954.53|1974.69|1954.69|1974.53|1954.53|20
1639816020000|2021-12-18 08:27:00|1974.51|1954.51|1974.47|1954.47|1974.51|1954.51|1974.29|1954.29|21
1639816030000|2021-12-18 08:27:10|1974.46|1954.46|1976.56|1956.56|1976.88|1956.88|1974.45|1954.45|27
1639816040000|2021-12-18 08:27:20|1976.79|1956.79|1976.83|1956.83|1977.11|1957.11|1976.75|1956.75|15
1639816050000|2021-12-18 08:27:30|1976.78|1956.78|1976.84|1956.84|1976.89|1956.89|1976.7|1956.7|9
1639816060000|2021-12-18 08:27:40|1976.89|1956.89|1976.85|1956.85|1976.89|1956.89|1976.83|1956.83|4
1639816070000|2021-12-18 08:27:50|1976.69|1956.69|1976.59|1956.59|1976.69|1956.69|1976.25|1956.25|12
1639816080000|2021-12-18 08:28:00|1976.67|1956.67|1976.75|1956.75|1976.78|1956.78|1976.67|1956.67|7
1639816090000|2021-12-18 08:28:10|1976.64|1956.64|1976.71|1956.71|1976.71|1956.71|1975.77|1955.77|6
1639816100000|2021-12-18 08:28:20|1976.84|1956.84|1977.45|1957.45|1977.45|1957.45|1976.84|1956.84|5
1639816110000|2021-12-18 08:28:30|1977.38|1957.38|1979.2|1959.2|1979.49|1959.49|1977.38|1957.38|18
1639816120000|2021-12-18 08:28:40|1979.39|1959.39|1979.48|1959.48|1979.91|1959.91|1978.91|1958.91|18
1639816130000|2021-12-18 08:28:50|1979.25|1959.25|1977.15|1957.15|1979.38|1959.38|1977.15|1957.15|31
1639816140000|2021-12-18 08:29:00|1977.29|1957.29|1977.69|1957.69|1978.14|1958.14|1977.29|1957.29|28
1639816150000|2021-12-18 08:29:10|1977.64|1957.64|1978.15|1958.15|1978.15|1958.15|1977.42|1957.42|21
1639816160000|2021-12-18 08:29:20|1978.13|1958.13|1979.02|1959.02|1979.02|1959.02|1978.13|1958.13|20
1639816170000|2021-12-18 08:29:30|1979.01|1959.01|1979.35|1959.35|1979.37|1959.37|1978.78|1958.78|12
1639816180000|2021-12-18 08:29:40|1979.5|1959.5|1979.54|1959.54|1979.54|1959.54|1979.5|1959.5|2
1639816190000|2021-12-18 08:29:50|1979.5|1959.5|1979.03|1959.03|1979.5|1959.5|1978.92|1958.92|9
1639816200000|2021-12-18 08:30:00|1979.02|1959.02|1980.13|1960.13|1980.13|1960.13|1978.76|1958.76|20
1639816210000|2021-12-18 08:30:10|1980.62|1960.62|1979.5|1959.5|1980.62|1960.62|1979.1|1959.1|19
1639816220000|2021-12-18 08:30:20|1979.43|1959.43|1978.63|1958.63|1980.07|1960.07|1978.5|1958.5|34
1639816230000|2021-12-18 08:30:30|1978.64|1958.64|1977.73|1957.73|1978.64|1958.64|1977.63|1957.63|25
1639816240000|2021-12-18 08:30:40|1977.7|1957.7|1977.4|1957.4|1977.7|1957.7|1976.88|1956.88|23
1639816250000|2021-12-18 08:30:50|1977.43|1957.43|1977.45|1957.45|1977.53|1957.53|1977.43|1957.43|19
1639816260000|2021-12-18 08:31:00|1977.13|1957.13|1976.63|1956.63|1977.13|1957.13|1976.63|1956.63|23
1639816270000|2021-12-18 08:31:10|1976.45|1956.45|1975.45|1955.45|1976.45|1956.45|1975.28|1955.28|21
1639816280000|2021-12-18 08:31:20|1975.42|1955.42|1975.81|1955.81|1976.04|1956.04|1975.41|1955.41|16
1639816290000|2021-12-18 08:31:30|1975.8|1955.8|1976.37|1956.37|1976.37|1956.37|1975.8|1955.8|12
1639816300000|2021-12-18 08:31:40|1976.38|1956.38|1976.59|1956.59|1976.6|1956.6|1976.3|1956.3|28
1639816310000|2021-12-18 08:31:50|1976.58|1956.58|1976.38|1956.38|1976.58|1956.58|1976.35|1956.35|18
1639816320000|2021-12-18 08:32:00|1976.37|1956.37|1976.93|1956.93|1977.14|1957.14|1976.19|1956.19|26
1639816330000|2021-12-18 08:32:10|1977|1957|1976.53|1956.53|1977.61|1957.61|1976.53|1956.53|23
1639816340000|2021-12-18 08:32:20|1976.52|1956.52|1976.37|1956.37|1976.53|1956.53|1976.06|1956.06|16
1639816350000|2021-12-18 08:32:30|1976.36|1956.36|1977.46|1957.46|1977.46|1957.46|1976.29|1956.29|14
1639816360000|2021-12-18 08:32:40|1977.49|1957.49|1977.63|1957.63|1977.74|1957.74|1977.42|1957.42|24
1639816370000|2021-12-18 08:32:50|1977.62|1957.62|1977.4|1957.4|1977.69|1957.69|1977.39|1957.39|27
1639816380000|2021-12-18 08:33:00|1977.54|1957.54|1977.1|1957.1|1977.57|1957.57|1977.1|1957.1|21
1639816390000|2021-12-18 08:33:10|1977.09|1957.09|1976.81|1956.81|1977.13|1957.13|1976.81|1956.81|18
1639816400000|2021-12-18 08:33:20|1976.71|1956.71|1976.28|1956.28|1976.81|1956.81|1976.28|1956.28|12
1639816410000|2021-12-18 08:33:30|1975.69|1955.69|1974.82|1954.82|1976.18|1956.18|1974.82|1954.82|12
1639816420000|2021-12-18 08:33:40|1975.67|1955.67|1975.41|1955.41|1975.67|1955.67|1975.41|1955.41|8
1639816430000|2021-12-18 08:33:50|1975.35|1955.35|1970.28|1950.28|1975.35|1955.35|1970.28|1950.28|35
1639816440000|2021-12-18 08:34:00|1969.99|1949.99|1970.84|1950.84|1970.92|1950.92|1969.67|1949.67|28
1639816450000|2021-12-18 08:34:10|1970.88|1950.88|1969.96|1949.96|1971.23|1951.23|1969.96|1949.96|28
1639816460000|2021-12-18 08:34:20|1969.93|1949.93|1970.53|1950.53|1970.53|1950.53|1969.4|1949.4|33
1639816470000|2021-12-18 08:34:30|1970.58|1950.58|1972.25|1952.25|1972.26|1952.26|1970.58|1950.58|20
1639816480000|2021-12-18 08:34:40|1971.98|1951.98|1971.56|1951.56|1972.13|1952.13|1971.52|1951.52|16
1639816490000|2021-12-18 08:34:50|1971.52|1951.52|1971.31|1951.31|1971.58|1951.58|1971.23|1951.23|20
1639816500000|2021-12-18 08:35:00|1971.34|1951.34|1971.32|1951.32|1971.45|1951.45|1971|1951|28
1639816510000|2021-12-18 08:35:10|1971.36|1951.36|1970.71|1950.71|1971.43|1951.43|1970.66|1950.66|26
1639816520000|2021-12-18 08:35:20|1970.74|1950.74|1970.78|1950.78|1971.07|1951.07|1970.57|1950.57|20
1639816530000|2021-12-18 08:35:30|1970.77|1950.77|1969.55|1949.55|1970.79|1950.79|1969.53|1949.53|21
1639816540000|2021-12-18 08:35:40|1969.54|1949.54|1969.4|1949.4|1969.59|1949.59|1968.94|1948.94|12
1639816550000|2021-12-18 08:35:50|1969.42|1949.42|1969.26|1949.26|1969.42|1949.42|1968.28|1948.28|18
1639816560000|2021-12-18 08:36:00|1968.91|1948.91|1968.69|1948.69|1968.91|1948.91|1968.42|1948.42|10
1639816570000|2021-12-18 08:36:10|1968.68|1948.68|1968.7|1948.7|1968.7|1948.7|1968.36|1948.36|15
1639816580000|2021-12-18 08:36:20|1968.76|1948.76|1970.13|1950.13|1970.17|1950.17|1968.39|1948.39|22
1639816590000|2021-12-18 08:36:30|1970.07|1950.07|1970.53|1950.53|1970.53|1950.53|1970.07|1950.07|3
1639816600000|2021-12-18 08:36:40|1970.49|1950.49|1971.34|1951.34|1971.34|1951.34|1969.8|1949.8|15
1639816610000|2021-12-18 08:36:50|1971.36|1951.36|1968.5|1948.5|1971.53|1951.53|1968.5|1948.5|19
1639816620000|2021-12-18 08:37:00|1968.68|1948.68|1969.18|1949.18|1969.18|1949.18|1968.68|1948.68|20
1639816630000|2021-12-18 08:37:10|1969.23|1949.23|1969.63|1949.63|1969.67|1949.67|1969.04|1949.04|24
1639816640000|2021-12-18 08:37:20|1969.61|1949.61|1969.54|1949.54|1969.88|1949.88|1969.38|1949.38|8
1639816650000|2021-12-18 08:37:30|1969.77|1949.77|1970.67|1950.67|1970.68|1950.68|1969.71|1949.71|10
1639816660000|2021-12-18 08:37:40|1970.66|1950.66|1970.79|1950.79|1971.04|1951.04|1970.66|1950.66|10
1639816670000|2021-12-18 08:37:50|1970.86|1950.86|1970.93|1950.93|1970.99|1950.99|1970.86|1950.86|4
1639816680000|2021-12-18 08:38:00|1970.84|1950.84|1971.43|1951.43|1971.45|1951.45|1970.65|1950.65|18
1639816690000|2021-12-18 08:38:10|1971.59|1951.59|1971.52|1951.52|1971.59|1951.59|1971.48|1951.48|8
1639816700000|2021-12-18 08:38:20|1971.72|1951.72|1971.65|1951.65|1971.72|1951.72|1971.41|1951.41|13
1639816710000|2021-12-18 08:38:30|1971.57|1951.57|1969.74|1949.74|1971.75|1951.75|1969.74|1949.74|23
1639816720000|2021-12-18 08:38:40|1969.59|1949.59|1969.43|1949.43|1969.59|1949.59|1969.34|1949.34|15
1639816730000|2021-12-18 08:38:50|1969.39|1949.39|1968.99|1948.99|1969.39|1949.39|1968.99|1948.99|17
1639816740000|2021-12-18 08:39:00|1968.98|1948.98|1968.52|1948.52|1968.99|1948.99|1968.52|1948.52|8
1639816750000|2021-12-18 08:39:10|1968.6|1948.6|1967.74|1947.74|1968.6|1948.6|1967.74|1947.74|9
1639816760000|2021-12-18 08:39:20|1967.77|1947.77|1967.86|1947.86|1967.95|1947.95|1967.74|1947.74|11
1639816770000|2021-12-18 08:39:30|1967.65|1947.65|1967.65|1947.65|1967.78|1947.78|1967.65|1947.65|5
1639816780000|2021-12-18 08:39:40|1967.71|1947.71|1968.53|1948.53|1968.78|1948.78|1967.71|1947.71|11
1639816790000|2021-12-18 08:39:50|1968.74|1948.74|1968.81|1948.81|1969.38|1949.38|1968.74|1948.74|10
1639816800000|2021-12-18 08:40:00|1968.86|1948.86|1969.27|1949.27|1969.3|1949.3|1968.82|1948.82|12
1639816810000|2021-12-18 08:40:10|1969.26|1949.26|1969.28|1949.28|1969.28|1949.28|1969.21|1949.21|9
1639816820000|2021-12-18 08:40:20|1969.2|1949.2|1969.7|1949.7|1969.7|1949.7|1969.2|1949.2|11
1639816830000|2021-12-18 08:40:30|1970.24|1950.24|1971.28|1951.28|1971.28|1951.28|1970.23|1950.23|14
1639816840000|2021-12-18 08:40:40|1971.29|1951.29|1970.49|1950.49|1971.29|1951.29|1970.34|1950.34|12
1639816850000|2021-12-18 08:40:50|1970.42|1950.42|1971.1|1951.1|1971.1|1951.1|1970.42|1950.42|11
1639816860000|2021-12-18 08:41:00|1971.04|1951.04|1971.22|1951.22|1971.23|1951.23|1971.02|1951.02|17
1639816870000|2021-12-18 08:41:10|1971.19|1951.19|1970.89|1950.89|1971.19|1951.19|1970.82|1950.82|20
1639816880000|2021-12-18 08:41:20|1970.87|1950.87|1971.57|1951.57|1971.57|1951.57|1970.87|1950.87|10
1639816890000|2021-12-18 08:41:30|1971.56|1951.56|1971.57|1951.57|1971.66|1951.66|1971.49|1951.49|15
1639816900000|2021-12-18 08:41:40|1971.58|1951.58|1972.51|1952.51|1972.51|1952.51|1971.58|1951.58|7
1639816910000|2021-12-18 08:41:50|1972.55|1952.55|1973.38|1953.38|1973.49|1953.49|1972.51|1952.51|13
1639816920000|2021-12-18 08:42:00|1973.35|1953.35|1975.68|1955.68|1975.7|1955.7|1973.35|1953.35|22
1639816930000|2021-12-18 08:42:10|1975.62|1955.62|1976.18|1956.18|1976.18|1956.18|1975.61|1955.61|17
1639816940000|2021-12-18 08:42:20|1976.21|1956.21|1977.41|1957.41|1977.41|1957.41|1976.21|1956.21|11
1639816950000|2021-12-18 08:42:30|1977.45|1957.45|1978|1958|1978.01|1958.01|1977.45|1957.45|9
1639816960000|2021-12-18 08:42:40|1977.97|1957.97|1977.97|1957.97|1977.97|1957.97|1977.5|1957.5|6
1639816970000|2021-12-18 08:42:50|1978.05|1958.05|1978.26|1958.26|1978.26|1958.26|1977.58|1957.58|8
1639816980000|2021-12-18 08:43:00|1978.29|1958.29|1973.56|1953.56|1978.32|1958.32|1973.56|1953.56|19
1639816990000|2021-12-18 08:43:10|1973.82|1953.82|1971.79|1951.79|1973.82|1953.82|1971.53|1951.53|27
1639817000000|2021-12-18 08:43:20|1971.81|1951.81|1972.16|1952.16|1972.21|1952.21|1971.8|1951.8|9
1639817010000|2021-12-18 08:43:30|1972.07|1952.07|1971.92|1951.92|1972.16|1952.16|1971.58|1951.58|17
1639817020000|2021-12-18 08:43:40|1971.9|1951.9|1972.29|1952.29|1972.49|1952.49|1971.82|1951.82|18
1639817030000|2021-12-18 08:43:50|1972.28|1952.28|1971.66|1951.66|1972.42|1952.42|1971.66|1951.66|9
1639817040000|2021-12-18 08:44:00|1971.64|1951.64|1970.36|1950.36|1971.64|1951.64|1970.36|1950.36|9
1639817050000|2021-12-18 08:44:10|1970.19|1950.19|1969.92|1949.92|1970.27|1950.27|1969.09|1949.09|20
1639817060000|2021-12-18 08:44:20|1969.93|1949.93|1970.19|1950.19|1970.29|1950.29|1969.89|1949.89|20
1639817070000|2021-12-18 08:44:30|1970.18|1950.18|1969.67|1949.67|1970.19|1950.19|1969.62|1949.62|24
1639817080000|2021-12-18 08:44:40|1969.82|1949.82|1968.92|1948.92|1970.06|1950.06|1968.92|1948.92|17
1639817090000|2021-12-18 08:44:50|1968.91|1948.91|1968.26|1948.26|1968.98|1948.98|1967.79|1947.79|16
1639817100000|2021-12-18 08:45:00|1968.69|1948.69|1968.58|1948.58|1968.69|1948.69|1968.58|1948.58|2
1639817110000|2021-12-18 08:45:10|1967.41|1947.41|1968.65|1948.65|1968.68|1948.68|1967.41|1947.41|20
1639817120000|2021-12-18 08:45:20|1968.42|1948.42|1967.68|1947.68|1969.04|1949.04|1967.68|1947.68|18
1639817130000|2021-12-18 08:45:30|1967.71|1947.71|1965.65|1945.65|1967.71|1947.71|1965.65|1945.65|19
1639817140000|2021-12-18 08:45:40|1965.63|1945.63|1965.19|1945.19|1965.67|1945.67|1965.19|1945.19|25
1639817150000|2021-12-18 08:45:50|1965.18|1945.18|1964.4|1944.4|1965.18|1945.18|1964.31|1944.31|25
1639817160000|2021-12-18 08:46:00|1964.39|1944.39|1962.54|1942.54|1964.42|1944.42|1962.39|1942.39|30
1639817170000|2021-12-18 08:46:10|1962.41|1942.41|1962.92|1942.92|1963.09|1943.09|1962.4|1942.4|25
1639817180000|2021-12-18 08:46:20|1962.95|1942.95|1964.51|1944.51|1964.51|1944.51|1962.95|1942.95|19
1639817190000|2021-12-18 08:46:30|1964.52|1944.52|1964.03|1944.03|1964.52|1944.52|1963.94|1943.94|27
1639817200000|2021-12-18 08:46:40|1963.94|1943.94|1963.52|1943.52|1964|1944|1963.29|1943.29|30
1639817210000|2021-12-18 08:46:50|1963.69|1943.69|1964.51|1944.51|1964.54|1944.54|1963.69|1943.69|17
1639817220000|2021-12-18 08:47:00|1964.43|1944.43|1963.51|1943.51|1964.77|1944.77|1963.51|1943.51|19
1639817230000|2021-12-18 08:47:10|1963.52|1943.52|1962.89|1942.89|1963.52|1943.52|1962.31|1942.31|15
1639817240000|2021-12-18 08:47:20|1962.86|1942.86|1963.06|1943.06|1963.26|1943.26|1962.86|1942.86|16
1639817250000|2021-12-18 08:47:30|1963.09|1943.09|1963.17|1943.17|1963.54|1943.54|1963.06|1943.06|25
1639817260000|2021-12-18 08:47:40|1963.18|1943.18|1962.96|1942.96|1963.2|1943.2|1962.96|1942.96|13
1639817270000|2021-12-18 08:47:50|1962.98|1942.98|1959.33|1939.33|1962.99|1942.99|1959.02|1939.02|27
1639817280000|2021-12-18 08:48:00|1959.36|1939.36|1960.54|1940.54|1960.64|1940.64|1958.61|1938.61|27
1639817290000|2021-12-18 08:48:10|1960.47|1940.47|1960.15|1940.15|1960.74|1940.74|1960.14|1940.14|18
1639817300000|2021-12-18 08:48:20|1960.18|1940.18|1960.15|1940.15|1960.36|1940.36|1959.96|1939.96|10
1639817310000|2021-12-18 08:48:30|1960.12|1940.12|1960.15|1940.15|1960.35|1940.35|1960.12|1940.12|10
1639817320000|2021-12-18 08:48:40|1960.18|1940.18|1958.89|1938.89|1960.18|1940.18|1958.89|1938.89|20
1639817330000|2021-12-18 08:48:50|1958.88|1938.88|1960.77|1940.77|1960.77|1940.77|1958.88|1938.88|16
1639817340000|2021-12-18 08:49:00|1960.81|1940.81|1961.41|1941.41|1961.57|1941.57|1960.77|1940.77|7
1639817350000|2021-12-18 08:49:10|1961.47|1941.47|1960.37|1940.37|1961.53|1941.53|1960.03|1940.03|19
1639817360000|2021-12-18 08:49:20|1960.43|1940.43|1960.48|1940.48|1960.59|1940.59|1960.37|1940.37|19
1639817370000|2021-12-18 08:49:30|1960.59|1940.59|1960.48|1940.48|1960.6|1940.6|1960.07|1940.07|8
1639817380000|2021-12-18 08:49:40|1960.46|1940.46|1961.23|1941.23|1961.23|1941.23|1960.46|1940.46|11
1639817390000|2021-12-18 08:49:50|1961.13|1941.13|1961.41|1941.41|1961.51|1941.51|1961.13|1941.13|7
1639817400000|2021-12-18 08:50:00|1961.66|1941.66|1961.8|1941.8|1962.2|1942.2|1961.65|1941.65|10
1639817410000|2021-12-18 08:50:10|1961.81|1941.81|1961.65|1941.65|1962.2|1942.2|1961.65|1941.65|9
1639817420000|2021-12-18 08:50:20|1961.85|1941.85|1961.95|1941.95|1961.95|1941.95|1961.82|1941.82|6
1639817430000|2021-12-18 08:50:30|1961.94|1941.94|1961.7|1941.7|1961.94|1941.94|1961.6|1941.6|4
1639817440000|2021-12-18 08:50:40|1961.69|1941.69|1959.01|1939.01|1961.89|1941.89|1959.01|1939.01|15
1639817450000|2021-12-18 08:50:50|1958.92|1938.92|1959.72|1939.72|1959.76|1939.76|1958.83|1938.83|20
1639817460000|2021-12-18 08:51:00|1959.7|1939.7|1958.74|1938.74|1959.7|1939.7|1958.73|1938.73|19
1639817470000|2021-12-18 08:51:10|1958.94|1938.94|1960.61|1940.61|1960.61|1940.61|1958.94|1938.94|19
1639817480000|2021-12-18 08:51:20|1960.72|1940.72|1958.84|1938.84|1961.1|1941.1|1958.81|1938.81|27
1639817490000|2021-12-18 08:51:30|1958.77|1938.77|1960.38|1940.38|1960.47|1940.47|1958.46|1938.46|31
1639817500000|2021-12-18 08:51:40|1960.34|1940.34|1960.4|1940.4|1960.43|1940.43|1960.23|1940.23|15
1639817510000|2021-12-18 08:51:50|1960.35|1940.35|1959.75|1939.75|1960.47|1940.47|1959.75|1939.75|11
1639817520000|2021-12-18 08:52:00|1959.99|1939.99|1959.35|1939.35|1959.99|1939.99|1958.54|1938.54|18
1639817530000|2021-12-18 08:52:10|1959.41|1939.41|1960.53|1940.53|1960.56|1940.56|1959.41|1939.41|11
1639817540000|2021-12-18 08:52:20|1960.42|1940.42|1961.39|1941.39|1961.39|1941.39|1960.42|1940.42|10
1639817550000|2021-12-18 08:52:30|1961.22|1941.22|1960.93|1940.93|1961.22|1941.22|1960.93|1940.93|6
1639817560000|2021-12-18 08:52:40|1960.87|1940.87|1961.35|1941.35|1961.44|1941.44|1960.87|1940.87|10
1639817570000|2021-12-18 08:52:50|1961.23|1941.23|1959.98|1939.98|1961.23|1941.23|1959.68|1939.68|23
1639817580000|2021-12-18 08:53:00|1959.99|1939.99|1960.02|1940.02|1960.02|1940.02|1959.99|1939.99|2
1639817590000|2021-12-18 08:53:10|1960.05|1940.05|1960.05|1940.05|1960.05|1940.05|1960.05|1940.05|1
1639817600000|2021-12-18 08:53:20|1960.08|1940.08|1960.08|1940.08|1960.08|1940.08|1960.08|1940.08|1
1639817610000|2021-12-18 08:53:30|1960.17|1940.17|1960.57|1940.57|1960.69|1940.69|1960.16|1940.16|14
1639817620000|2021-12-18 08:53:40|1960.85|1940.85|1960.53|1940.53|1960.85|1940.85|1960.45|1940.45|5
1639817630000|2021-12-18 08:53:50|1960.76|1940.76|1960.62|1940.62|1960.94|1940.94|1960.62|1940.62|14
1639817640000|2021-12-18 08:54:00|1960.63|1940.63|1960.43|1940.43|1960.63|1940.63|1960.24|1940.24|13
1639817650000|2021-12-18 08:54:10|1960.41|1940.41|1960.58|1940.58|1960.58|1940.58|1960.37|1940.37|7
1639817660000|2021-12-18 08:54:20|1960.59|1940.59|1960.43|1940.43|1960.93|1940.93|1960.43|1940.43|8
1639817670000|2021-12-18 08:54:30|1960.41|1940.41|1961.5|1941.5|1961.5|1941.5|1960.32|1940.32|18
1639817680000|2021-12-18 08:54:40|1961.44|1941.44|1961.08|1941.08|1961.5|1941.5|1960.98|1940.98|10
1639817690000|2021-12-18 08:54:50|1960.93|1940.93|1960.85|1940.85|1960.96|1940.96|1960.18|1940.18|29
1639817700000|2021-12-18 08:55:00|1960.89|1940.89|1962.22|1942.22|1962.23|1942.23|1960.89|1940.89|17
1639817710000|2021-12-18 08:55:10|1962.33|1942.33|1963.39|1943.39|1963.39|1943.39|1961.8|1941.8|19
1639817720000|2021-12-18 08:55:20|1963.28|1943.28|1962.5|1942.5|1963.3|1943.3|1962.5|1942.5|7
1639817730000|2021-12-18 08:55:30|1962.54|1942.54|1962.37|1942.37|1962.54|1942.54|1962.15|1942.15|20
1639817740000|2021-12-18 08:55:40|1962.42|1942.42|1962.26|1942.26|1962.42|1942.42|1962.26|1942.26|7
1639817750000|2021-12-18 08:55:50|1962.3|1942.3|1962.22|1942.22|1962.33|1942.33|1962.22|1942.22|9
1639817760000|2021-12-18 08:56:00|1961.69|1941.69|1961.34|1941.34|1961.69|1941.69|1961.1|1941.1|18
1639817770000|2021-12-18 08:56:10|1961.12|1941.12|1961.82|1941.82|1961.86|1941.86|1961.05|1941.05|17
1639817780000|2021-12-18 08:56:20|1961.85|1941.85|1962.35|1942.35|1962.35|1942.35|1961.85|1941.85|8
1639817790000|2021-12-18 08:56:30|1962.22|1942.22|1961.9|1941.9|1962.38|1942.38|1961.9|1941.9|6
1639817800000|2021-12-18 08:56:40|1961.86|1941.86|1961.7|1941.7|1961.96|1941.96|1961.62|1941.62|18
1639817810000|2021-12-18 08:56:50|1961.67|1941.67|1961.81|1941.81|1961.85|1941.85|1961.54|1941.54|10
1639817820000|2021-12-18 08:57:00|1961.8|1941.8|1961.98|1941.98|1961.98|1941.98|1961.61|1941.61|20
1639817830000|2021-12-18 08:57:10|1962.16|1942.16|1962.15|1942.15|1962.4|1942.4|1962.15|1942.15|11
1639817840000|2021-12-18 08:57:20|1962.07|1942.07|1961.92|1941.92|1962.15|1942.15|1961.47|1941.47|14
1639817850000|2021-12-18 08:57:30|1961.95|1941.95|1962.2|1942.2|1962.39|1942.39|1961.95|1941.95|13
1639817860000|2021-12-18 08:57:40|1962.22|1942.22|1962.28|1942.28|1962.71|1942.71|1962.15|1942.15|11
1639817870000|2021-12-18 08:57:50|1962.29|1942.29|1962.58|1942.58|1962.58|1942.58|1962.28|1942.28|9
1639817880000|2021-12-18 08:58:00|1962.54|1942.54|1962.79|1942.79|1963.42|1943.42|1962.46|1942.46|19
1639817890000|2021-12-18 08:58:10|1962.91|1942.91|1963.17|1943.17|1963.51|1943.51|1962.91|1942.91|12
1639817900000|2021-12-18 08:58:20|1963.29|1943.29|1965.17|1945.17|1965.23|1945.23|1963.19|1943.19|20
1639817910000|2021-12-18 08:58:30|1965|1945|1964.5|1944.5|1965.42|1945.42|1964.45|1944.45|21
1639817920000|2021-12-18 08:58:40|1964.35|1944.35|1962.94|1942.94|1964.35|1944.35|1962.94|1942.94|24
1639817930000|2021-12-18 08:58:50|1962.95|1942.95|1963.04|1943.04|1963.74|1943.74|1962.95|1942.95|27
1639817940000|2021-12-18 08:59:00|1963.05|1943.05|1965.3|1945.3|1965.3|1945.3|1963.05|1943.05|33
1639817950000|2021-12-18 08:59:10|1965.37|1945.37|1965.73|1945.73|1965.88|1945.88|1965.17|1945.17|19
1639817960000|2021-12-18 08:59:20|1965.65|1945.65|1964.31|1944.31|1965.65|1945.65|1963.99|1943.99|28
1639817970000|2021-12-18 08:59:30|1964.36|1944.36|1963.16|1943.16|1964.36|1944.36|1963.08|1943.08|29
1639817980000|2021-12-18 08:59:40|1963.15|1943.15|1963.63|1943.63|1963.76|1943.76|1962.99|1942.99|15
1639817990000|2021-12-18 08:59:50|1963.99|1943.99|1964.29|1944.29|1964.29|1944.29|1963.8|1943.8|18
1639818000000|2021-12-18 09:00:00|1964.38|1944.38|1964.76|1944.76|1964.76|1944.76|1964.38|1944.38|15
1639818010000|2021-12-18 09:00:10|1964.75|1944.75|1964.57|1944.57|1964.75|1944.75|1964.55|1944.55|20
1639818020000|2021-12-18 09:00:20|1964.55|1944.55|1964.76|1944.76|1964.83|1944.83|1964.47|1944.47|21
1639818030000|2021-12-18 09:00:30|1964.83|1944.83|1965.38|1945.38|1965.38|1945.38|1964.77|1944.77|23
1639818040000|2021-12-18 09:00:40|1965.53|1945.53|1965.79|1945.79|1965.79|1945.79|1965.53|1945.53|12
1639818050000|2021-12-18 09:00:50|1965.84|1945.84|1966.18|1946.18|1966.18|1946.18|1965.83|1945.83|12
1639818060000|2021-12-18 09:01:00|1966.28|1946.28|1966.1|1946.1|1966.28|1946.28|1965.81|1945.81|11
1639818070000|2021-12-18 09:01:10|1966.08|1946.08|1966.84|1946.84|1967.09|1947.09|1965.85|1945.85|23
1639818080000|2021-12-18 09:01:20|1966.85|1946.85|1967.31|1947.31|1967.6|1947.6|1966.62|1946.62|14
1639818090000|2021-12-18 09:01:30|1967.61|1947.61|1966.71|1946.71|1967.61|1947.61|1966.68|1946.68|17
1639818100000|2021-12-18 09:01:40|1966.72|1946.72|1966.95|1946.95|1966.95|1946.95|1966.72|1946.72|8
1639818110000|2021-12-18 09:01:50|1966.94|1946.94|1965.52|1945.52|1966.95|1946.95|1965.48|1945.48|15
1639818120000|2021-12-18 09:02:00|1965.61|1945.61|1966.61|1946.61|1966.65|1946.65|1965.57|1945.57|21
1639818130000|2021-12-18 09:02:10|1966.59|1946.59|1966.56|1946.56|1966.59|1946.59|1966.55|1946.55|10
1639818140000|2021-12-18 09:02:20|1966.55|1946.55|1966.96|1946.96|1966.96|1946.96|1966.21|1946.21|16
1639818150000|2021-12-18 09:02:30|1966.97|1946.97|1968.25|1948.25|1968.38|1948.38|1966.97|1946.97|14
1639818160000|2021-12-18 09:02:40|1968.21|1948.21|1967.73|1947.73|1968.54|1948.54|1967.71|1947.71|21
1639818170000|2021-12-18 09:02:50|1967.74|1947.74|1968.74|1948.74|1968.85|1948.85|1967.62|1947.62|24
1639818180000|2021-12-18 09:03:00|1968.73|1948.73|1968.14|1948.14|1968.86|1948.86|1968.11|1948.11|26
1639818190000|2021-12-18 09:03:10|1968.12|1948.12|1968.72|1948.72|1968.73|1948.73|1968.11|1948.11|28
1639818200000|2021-12-18 09:03:20|1968.71|1948.71|1968.24|1948.24|1968.88|1948.88|1968.22|1948.22|18
1639818210000|2021-12-18 09:03:30|1968.23|1948.23|1967.03|1947.03|1968.27|1948.27|1966.84|1946.84|20
1639818220000|2021-12-18 09:03:40|1966.65|1946.65|1966.65|1946.65|1966.65|1946.65|1966.65|1946.65|1
1639818230000|2021-12-18 09:03:50|1966.9|1946.9|1966.9|1946.9|1966.9|1946.9|1966.9|1946.9|1
1639818240000|2021-12-18 09:04:00|1966.65|1946.65|1968.15|1948.15|1968.15|1948.15|1966.65|1946.65|7
1639818250000|2021-12-18 09:04:10|1968.28|1948.28|1967.84|1947.84|1968.31|1948.31|1967.81|1947.81|15
1639818260000|2021-12-18 09:04:20|1967.87|1947.87|1968.11|1948.11|1968.21|1948.21|1967.78|1947.78|24
1639818270000|2021-12-18 09:04:30|1968.07|1948.07|1968.12|1948.12|1968.28|1948.28|1968.05|1948.05|23
1639818280000|2021-12-18 09:04:40|1968.13|1948.13|1968.12|1948.12|1968.13|1948.13|1968.12|1948.12|6
1639818290000|2021-12-18 09:04:50|1968.06|1948.06|1968.39|1948.39|1968.4|1948.4|1968.06|1948.06|10
1639818300000|2021-12-18 09:05:00|1968.47|1948.47|1969.13|1949.13|1969.45|1949.45|1968.47|1948.47|16
1639818310000|2021-12-18 09:05:10|1969.49|1949.49|1969.67|1949.67|1969.67|1949.67|1969.49|1949.49|5
1639818320000|2021-12-18 09:05:20|1969.5|1949.5|1969.64|1949.64|1969.66|1949.66|1969.5|1949.5|5
1639818330000|2021-12-18 09:05:30|1969.6|1949.6|1969.59|1949.59|1969.65|1949.65|1969.53|1949.53|12
1639818340000|2021-12-18 09:05:40|1969.57|1949.57|1969.63|1949.63|1969.63|1949.63|1969.56|1949.56|5
1639818350000|2021-12-18 09:05:50|1969.62|1949.62|1970.29|1950.29|1970.29|1950.29|1969.62|1949.62|6
1639818360000|2021-12-18 09:06:00|1970.23|1950.23|1970.46|1950.46|1970.46|1950.46|1970.23|1950.23|5
1639818370000|2021-12-18 09:06:10|1970.51|1950.51|1970.96|1950.96|1970.96|1950.96|1970.35|1950.35|8
1639818380000|2021-12-18 09:06:20|1971.01|1951.01|1971.62|1951.62|1971.62|1951.62|1971.01|1951.01|21
1639818390000|2021-12-18 09:06:30|1971.63|1951.63|1972.84|1952.84|1973.26|1953.26|1971.62|1951.62|32
1639818400000|2021-12-18 09:06:40|1972.83|1952.83|1971.19|1951.19|1972.86|1952.86|1971.17|1951.17|32
1639818410000|2021-12-18 09:06:50|1971.16|1951.16|1970.7|1950.7|1971.16|1951.16|1970.35|1950.35|26
1639818420000|2021-12-18 09:07:00|1970.69|1950.69|1970.6|1950.6|1970.71|1950.71|1970.48|1950.48|13
1639818430000|2021-12-18 09:07:10|1970.57|1950.57|1970.23|1950.23|1970.57|1950.57|1970.23|1950.23|16
1639818440000|2021-12-18 09:07:20|1970.21|1950.21|1970.34|1950.34|1970.34|1950.34|1970.19|1950.19|10
1639818450000|2021-12-18 09:07:30|1970.33|1950.33|1970.28|1950.28|1970.4|1950.4|1969.19|1949.19|32
1639818460000|2021-12-18 09:07:40|1970.49|1950.49|1970.62|1950.62|1970.63|1950.63|1970.49|1950.49|7
1639818470000|2021-12-18 09:07:50|1970.7|1950.7|1970.67|1950.67|1970.7|1950.7|1970.59|1950.59|12
1639818480000|2021-12-18 09:08:00|1970.6|1950.6|1970.66|1950.66|1970.67|1950.67|1970.59|1950.59|10
1639818490000|2021-12-18 09:08:10|1970.67|1950.67|1970.7|1950.7|1970.73|1950.73|1970.55|1950.55|12
1639818500000|2021-12-18 09:08:20|1970.65|1950.65|1971.05|1951.05|1971.05|1951.05|1970.65|1950.65|6
1639818510000|2021-12-18 09:08:30|1971.03|1951.03|1971.12|1951.12|1971.26|1951.26|1970.81|1950.81|6
1639818520000|2021-12-18 09:08:40|1971.1|1951.1|1970.37|1950.37|1971.1|1951.1|1970.37|1950.37|10
1639818530000|2021-12-18 09:08:50|1970.41|1950.41|1970.3|1950.3|1970.62|1950.62|1970.3|1950.3|14
1639818540000|2021-12-18 09:09:00|1970.35|1950.35|1970.37|1950.37|1970.38|1950.38|1970.31|1950.31|16
1639818550000|2021-12-18 09:09:10|1970.39|1950.39|1970.85|1950.85|1970.85|1950.85|1970.32|1950.32|25
1639818560000|2021-12-18 09:09:20|1970.83|1950.83|1970.49|1950.49|1970.83|1950.83|1970.49|1950.49|12
1639818570000|2021-12-18 09:09:30|1970.51|1950.51|1970.84|1950.84|1970.84|1950.84|1970.46|1950.46|20
1639818580000|2021-12-18 09:09:40|1970.83|1950.83|1970.51|1950.51|1970.83|1950.83|1970.49|1950.49|15
1639818590000|2021-12-18 09:09:50|1970.53|1950.53|1970.38|1950.38|1970.53|1950.53|1970.38|1950.38|19
1639818610000|2021-12-18 09:10:10|1970.32|1950.32|1969.81|1949.81|1970.32|1950.32|1969.81|1949.81|5
1639818620000|2021-12-18 09:10:20|1969.65|1949.65|1969.26|1949.26|1969.73|1949.73|1969.05|1949.05|9
1639818630000|2021-12-18 09:10:30|1969.27|1949.27|1969.98|1949.98|1970.04|1950.04|1969.27|1949.27|9
1639818640000|2021-12-18 09:10:40|1970.21|1950.21|1970.33|1950.33|1970.46|1950.46|1970.13|1950.13|21
1639818650000|2021-12-18 09:10:50|1970.32|1950.32|1970.31|1950.31|1970.33|1950.33|1970.28|1950.28|17
1639818660000|2021-12-18 09:11:00|1970.3|1950.3|1969.62|1949.62|1970.37|1950.37|1969.62|1949.62|17
1639818670000|2021-12-18 09:11:10|1969.77|1949.77|1969.76|1949.76|1969.77|1949.77|1969.76|1949.76|2
1639818680000|2021-12-18 09:11:20|1969.94|1949.94|1969.88|1949.88|1969.95|1949.95|1969.63|1949.63|22
1639818690000|2021-12-18 09:11:30|1969.8|1949.8|1970.47|1950.47|1970.47|1950.47|1969.69|1949.69|11
1639818700000|2021-12-18 09:11:40|1970.49|1950.49|1970.62|1950.62|1970.62|1950.62|1970.49|1950.49|16
1639818710000|2021-12-18 09:11:50|1970.71|1950.71|1970.87|1950.87|1970.87|1950.87|1970.71|1950.71|4
1639818720000|2021-12-18 09:12:00|1970.82|1950.82|1971.46|1951.46|1971.46|1951.46|1970.82|1950.82|12
1639818730000|2021-12-18 09:12:10|1971.9|1951.9|1972.2|1952.2|1972.25|1952.25|1971.88|1951.88|9
1639818740000|2021-12-18 09:12:20|1971.63|1951.63|1970.5|1950.5|1971.7|1951.7|1970.5|1950.5|33
1639818750000|2021-12-18 09:12:30|1970.53|1950.53|1970.82|1950.82|1970.82|1950.82|1970.03|1950.03|29
1639818760000|2021-12-18 09:12:40|1970.68|1950.68|1971.52|1951.52|1971.66|1951.66|1970.63|1950.63|24
1639818770000|2021-12-18 09:12:50|1971.51|1951.51|1970.47|1950.47|1971.52|1951.52|1970.44|1950.44|26
1639818780000|2021-12-18 09:13:00|1970.46|1950.46|1969.98|1949.98|1970.75|1950.75|1969.98|1949.98|10
1639818790000|2021-12-18 09:13:10|1969.97|1949.97|1969.96|1949.96|1970.05|1950.05|1969.92|1949.92|12
1639818800000|2021-12-18 09:13:20|1969.82|1949.82|1969.55|1949.55|1969.82|1949.82|1969.49|1949.49|6
1639818810000|2021-12-18 09:13:30|1969.49|1949.49|1969.63|1949.63|1969.65|1949.65|1969.4|1949.4|4
1639818820000|2021-12-18 09:13:40|1969.53|1949.53|1969.53|1949.53|1969.53|1949.53|1969.52|1949.52|7
1639818830000|2021-12-18 09:13:50|1969.63|1949.63|1969.68|1949.68|1969.68|1949.68|1969.63|1949.63|3
1639818840000|2021-12-18 09:14:00|1969.66|1949.66|1969.46|1949.46|1969.68|1949.68|1969.13|1949.13|9
1639818850000|2021-12-18 09:14:10|1969.48|1949.48|1969.69|1949.69|1969.75|1949.75|1969.48|1949.48|5
1639818860000|2021-12-18 09:14:20|1969.68|1949.68|1970.12|1950.12|1970.13|1950.13|1969.68|1949.68|22
1639818870000|2021-12-18 09:14:30|1970.13|1950.13|1970.71|1950.71|1970.72|1950.72|1970.13|1950.13|10
1639818880000|2021-12-18 09:14:40|1970.7|1950.7|1971.54|1951.54|1971.54|1951.54|1970.7|1950.7|16
1639818890000|2021-12-18 09:14:50|1971.56|1951.56|1971.54|1951.54|1971.56|1951.56|1971.53|1951.53|3
1639818900000|2021-12-18 09:15:00|1971.7|1951.7|1970.97|1950.97|1971.7|1951.7|1970.96|1950.96|34
1639818910000|2021-12-18 09:15:10|1970.96|1950.96|1971.34|1951.34|1971.34|1951.34|1970.61|1950.61|7
1639818920000|2021-12-18 09:15:20|1971.78|1951.78|1972.15|1952.15|1972.15|1952.15|1970.94|1950.94|12
1639818930000|2021-12-18 09:15:30|1971.51|1951.51|1972.19|1952.19|1972.19|1952.19|1971.5|1951.5|15
1639818940000|2021-12-18 09:15:40|1972.07|1952.07|1972.2|1952.2|1972.44|1952.44|1972.07|1952.07|17
1639818950000|2021-12-18 09:15:50|1972.19|1952.19|1972.19|1952.19|1972.19|1952.19|1972.19|1952.19|1
1639818960000|2021-12-18 09:16:00|1972.17|1952.17|1972.63|1952.63|1972.63|1952.63|1972.17|1952.17|10
1639818980000|2021-12-18 09:16:20|1972.65|1952.65|1972.65|1952.65|1972.65|1952.65|1972.65|1952.65|1
1639818990000|2021-12-18 09:16:30|1972.67|1952.67|1972.85|1952.85|1972.85|1952.85|1972.67|1952.67|2
1639819000000|2021-12-18 09:16:40|1972.78|1952.78|1973.56|1953.56|1973.56|1953.56|1972.77|1952.77|8
1639819010000|2021-12-18 09:16:50|1974.36|1954.36|1974.5|1954.5|1974.53|1954.53|1974.35|1954.35|7
1639819020000|2021-12-18 09:17:00|1974.54|1954.54|1974.54|1954.54|1974.54|1954.54|1974.54|1954.54|1
1639819030000|2021-12-18 09:17:10|1974.52|1954.52|1974.3|1954.3|1974.52|1954.52|1974.23|1954.23|10
1639819040000|2021-12-18 09:17:20|1974.02|1954.02|1973.91|1953.91|1974.02|1954.02|1973.71|1953.71|5
1639819050000|2021-12-18 09:17:30|1973.85|1953.85|1972.93|1952.93|1973.93|1953.93|1972.87|1952.87|14
1639819060000|2021-12-18 09:17:40|1972.99|1952.99|1972.71|1952.71|1972.99|1952.99|1972.71|1952.71|6
1639819070000|2021-12-18 09:17:50|1972.63|1952.63|1972.78|1952.78|1972.81|1952.81|1972.63|1952.63|8
1639819080000|2021-12-18 09:18:00|1972.68|1952.68|1972.71|1952.71|1972.72|1952.72|1972.24|1952.24|5
1639819090000|2021-12-18 09:18:10|1972.56|1952.56|1971.93|1951.93|1972.56|1952.56|1971.69|1951.69|27
1639819100000|2021-12-18 09:18:20|1971.92|1951.92|1971.84|1951.84|1971.92|1951.92|1971.84|1951.84|5
1639819110000|2021-12-18 09:18:30|1971.83|1951.83|1971.37|1951.37|1971.86|1951.86|1971.14|1951.14|24
1639819120000|2021-12-18 09:18:40|1971.34|1951.34|1971.28|1951.28|1971.37|1951.37|1971.22|1951.22|14
1639819130000|2021-12-18 09:18:50|1971.25|1951.25|1970.94|1950.94|1971.3|1951.3|1970.89|1950.89|17
1639819140000|2021-12-18 09:19:00|1970.95|1950.95|1970.99|1950.99|1971.09|1951.09|1970.91|1950.91|31
1639819150000|2021-12-18 09:19:10|1970.98|1950.98|1971.41|1951.41|1971.51|1951.51|1970.34|1950.34|21
1639819160000|2021-12-18 09:19:20|1971.47|1951.47|1971.27|1951.27|1971.48|1951.48|1971.27|1951.27|13
1639819170000|2021-12-18 09:19:30|1971.29|1951.29|1971.61|1951.61|1971.77|1951.77|1971.29|1951.29|23
1639819180000|2021-12-18 09:19:40|1971.63|1951.63|1970.65|1950.65|1971.86|1951.86|1970.65|1950.65|30
1639819190000|2021-12-18 09:19:50|1970.64|1950.64|1969.64|1949.64|1970.67|1950.67|1969.64|1949.64|20
1639819200000|2021-12-18 09:20:00|1969.65|1949.65|1968.54|1948.54|1969.7|1949.7|1968.54|1948.54|27
1639819210000|2021-12-18 09:20:10|1968.53|1948.53|1970.12|1950.12|1970.28|1950.28|1968.53|1948.53|30
1639819220000|2021-12-18 09:20:20|1969.49|1949.49|1970.65|1950.65|1970.65|1950.65|1969.46|1949.46|30
1639819230000|2021-12-18 09:20:30|1970.46|1950.46|1970.51|1950.51|1970.93|1950.93|1970.46|1950.46|25
1639819240000|2021-12-18 09:20:40|1970.74|1950.74|1970.15|1950.15|1970.74|1950.74|1970.15|1950.15|12
1639819250000|2021-12-18 09:20:50|1970.13|1950.13|1968.8|1948.8|1970.25|1950.25|1968.69|1948.69|23
1639819260000|2021-12-18 09:21:00|1968.77|1948.77|1968.77|1948.77|1968.97|1948.97|1968.7|1948.7|25
1639819270000|2021-12-18 09:21:10|1968.76|1948.76|1969.21|1949.21|1969.24|1949.24|1968.68|1948.68|20
1639819280000|2021-12-18 09:21:20|1969.13|1949.13|1969.82|1949.82|1969.82|1949.82|1969.05|1949.05|23
1639819290000|2021-12-18 09:21:30|1969.81|1949.81|1969.37|1949.37|1970.15|1950.15|1969.2|1949.2|23
1639819300000|2021-12-18 09:21:40|1969.39|1949.39|1969.73|1949.73|1969.73|1949.73|1969.39|1949.39|12
1639819310000|2021-12-18 09:21:50|1969.7|1949.7|1969.65|1949.65|1969.73|1949.73|1969.58|1949.58|18
1639819320000|2021-12-18 09:22:00|1969.63|1949.63|1969.62|1949.62|1970.01|1950.01|1969.62|1949.62|28
1639819330000|2021-12-18 09:22:10|1969.61|1949.61|1969.49|1949.49|1969.61|1949.61|1969.47|1949.47|9
1639819340000|2021-12-18 09:22:20|1969.7|1949.7|1969.63|1949.63|1969.7|1949.7|1969.56|1949.56|13
1639819350000|2021-12-18 09:22:30|1969.68|1949.68|1969.92|1949.92|1970.21|1950.21|1969.61|1949.61|22
1639819360000|2021-12-18 09:22:40|1969.94|1949.94|1970.15|1950.15|1970.2|1950.2|1969.88|1949.88|25
1639819370000|2021-12-18 09:22:50|1970.02|1950.02|1969.47|1949.47|1970.02|1950.02|1969.47|1949.47|12
1639819380000|2021-12-18 09:23:00|1969.61|1949.61|1969.67|1949.67|1969.67|1949.67|1969.49|1949.49|13
1639819390000|2021-12-18 09:23:10|1969.69|1949.69|1970.94|1950.94|1971.38|1951.38|1969.69|1949.69|16
1639819400000|2021-12-18 09:23:20|1971.4|1951.4|1971.09|1951.09|1971.4|1951.4|1970.94|1950.94|4
1639819410000|2021-12-18 09:23:30|1971.75|1951.75|1972.09|1952.09|1972.09|1952.09|1971.28|1951.28|7
1639819420000|2021-12-18 09:23:40|1971.63|1951.63|1971.78|1951.78|1971.81|1951.81|1971.63|1951.63|7
1639819430000|2021-12-18 09:23:50|1971.8|1951.8|1972.76|1952.76|1972.85|1952.85|1971.66|1951.66|24
1639819440000|2021-12-18 09:24:00|1972.73|1952.73|1972.94|1952.94|1973.35|1953.35|1972.72|1952.72|16
1639819450000|2021-12-18 09:24:10|1972.71|1952.71|1971.92|1951.92|1972.71|1952.71|1971.91|1951.91|27
1639819460000|2021-12-18 09:24:20|1971.91|1951.91|1969.57|1949.57|1971.91|1951.91|1969.55|1949.55|29
1639819470000|2021-12-18 09:24:30|1969.56|1949.56|1969.6|1949.6|1970|1950|1969.24|1949.24|19
1639819480000|2021-12-18 09:24:40|1969.49|1949.49|1969.38|1949.38|1969.49|1949.49|1969.28|1949.28|11
1639819490000|2021-12-18 09:24:50|1969.31|1949.31|1969.02|1949.02|1969.31|1949.31|1969.02|1949.02|2
1639819500000|2021-12-18 09:25:00|1969.04|1949.04|1966.62|1946.62|1969.21|1949.21|1966.49|1946.49|25
1639819510000|2021-12-18 09:25:10|1966.28|1946.28|1964.83|1944.83|1966.28|1946.28|1964.75|1944.75|25
1639819520000|2021-12-18 09:25:20|1964.82|1944.82|1964.81|1944.81|1964.91|1944.91|1964.79|1944.79|11
1639819530000|2021-12-18 09:25:30|1965.28|1945.28|1964.81|1944.81|1965.67|1945.67|1964.72|1944.72|21
1639819540000|2021-12-18 09:25:40|1964.8|1944.8|1964.59|1944.59|1964.8|1944.8|1964.5|1944.5|20
1639819550000|2021-12-18 09:25:50|1964.58|1944.58|1964.4|1944.4|1964.58|1944.58|1964.4|1944.4|3
1639819560000|2021-12-18 09:26:00|1964.39|1944.39|1964.65|1944.65|1964.65|1944.65|1963.9|1943.9|32
1639819570000|2021-12-18 09:26:10|1964.63|1944.63|1965.25|1945.25|1965.25|1945.25|1964.63|1944.63|19
1639819580000|2021-12-18 09:26:20|1965.46|1945.46|1966.38|1946.38|1966.4|1946.4|1965.46|1945.46|6
1639819590000|2021-12-18 09:26:30|1966.4|1946.4|1967.03|1947.03|1967.04|1947.04|1966.4|1946.4|11
1639819600000|2021-12-18 09:26:40|1967.02|1947.02|1966.64|1946.64|1967.02|1947.02|1966.58|1946.58|15
1639819610000|2021-12-18 09:26:50|1966.6|1946.6|1966.52|1946.52|1966.6|1946.6|1966.52|1946.52|9
1639819620000|2021-12-18 09:27:00|1966.56|1946.56|1966.8|1946.8|1966.93|1946.93|1966.5|1946.5|20
1639819630000|2021-12-18 09:27:10|1966.78|1946.78|1966.68|1946.68|1966.8|1946.8|1966.56|1946.56|16
1639819640000|2021-12-18 09:27:20|1966.65|1946.65|1966.44|1946.44|1966.74|1946.74|1966.44|1946.44|9
1639819650000|2021-12-18 09:27:30|1966.55|1946.55|1966.61|1946.61|1966.72|1946.72|1966.55|1946.55|6
1639819660000|2021-12-18 09:27:40|1966.64|1946.64|1966.67|1946.67|1966.67|1946.67|1966.64|1946.64|2
1639819670000|2021-12-18 09:27:50|1966.58|1946.58|1966.58|1946.58|1966.58|1946.58|1966.58|1946.58|1
1639819680000|2021-12-18 09:28:00|1966.59|1946.59|1966.52|1946.52|1966.63|1946.63|1966.47|1946.47|12
1639819690000|2021-12-18 09:28:10|1966.51|1946.51|1966.46|1946.46|1966.55|1946.55|1966.46|1946.46|7
1639819700000|2021-12-18 09:28:20|1966.52|1946.52|1966.45|1946.45|1966.6|1946.6|1966.45|1946.45|8
1639819710000|2021-12-18 09:28:30|1966.54|1946.54|1966.4|1946.4|1966.55|1946.55|1966.4|1946.4|9
1639819720000|2021-12-18 09:28:40|1966.33|1946.33|1965.08|1945.08|1966.33|1946.33|1965.08|1945.08|19
1639819730000|2021-12-18 09:28:50|1965.06|1945.06|1964.37|1944.37|1965.06|1945.06|1964.37|1944.37|22
1639819740000|2021-12-18 09:29:00|1964.38|1944.38|1964.29|1944.29|1964.43|1944.43|1964.29|1944.29|13
1639819750000|2021-12-18 09:29:10|1964.28|1944.28|1964.67|1944.67|1964.82|1944.82|1964.28|1944.28|8
1639819760000|2021-12-18 09:29:20|1964.68|1944.68|1964.85|1944.85|1964.85|1944.85|1964.67|1944.67|3
1639819770000|2021-12-18 09:29:30|1964.89|1944.89|1964.89|1944.89|1964.89|1944.89|1964.88|1944.88|3
1639819780000|2021-12-18 09:29:40|1964.91|1944.91|1964.71|1944.71|1964.91|1944.91|1964.69|1944.69|18
1639819790000|2021-12-18 09:29:50|1964.68|1944.68|1964.37|1944.37|1964.72|1944.72|1964.37|1944.37|23
1639819800000|2021-12-18 09:30:00|1964.29|1944.29|1964.26|1944.26|1964.39|1944.39|1963.65|1943.65|22
1639819810000|2021-12-18 09:30:10|1963.86|1943.86|1964.5|1944.5|1964.5|1944.5|1963.75|1943.75|19
1639819820000|2021-12-18 09:30:20|1964.52|1944.52|1964.71|1944.71|1964.71|1944.71|1964.22|1944.22|22
1639819830000|2021-12-18 09:30:30|1964.63|1944.63|1965.55|1945.55|1965.55|1945.55|1964.63|1944.63|13
1639819840000|2021-12-18 09:30:40|1964.98|1944.98|1965.51|1945.51|1965.55|1945.55|1964.78|1944.78|8
1639819850000|2021-12-18 09:30:50|1965.53|1945.53|1966.44|1946.44|1966.44|1946.44|1965.53|1945.53|10
1639819860000|2021-12-18 09:31:00|1966.56|1946.56|1967.49|1947.49|1967.49|1947.49|1966.56|1946.56|7
1639819870000|2021-12-18 09:31:10|1967.52|1947.52|1967.67|1947.67|1967.73|1947.73|1967.48|1947.48|24
1639819880000|2021-12-18 09:31:20|1967.7|1947.7|1967.74|1947.74|1967.83|1947.83|1967.59|1947.59|11
1639819890000|2021-12-18 09:31:30|1967.65|1947.65|1967.65|1947.65|1967.65|1947.65|1967.65|1947.65|1
1639819900000|2021-12-18 09:31:40|1967.66|1947.66|1967.65|1947.65|1967.67|1947.67|1967.6|1947.6|6
1639819910000|2021-12-18 09:31:50|1968.06|1948.06|1969.55|1949.55|1969.55|1949.55|1968.06|1948.06|19
1639819920000|2021-12-18 09:32:00|1969.56|1949.56|1969.9|1949.9|1969.9|1949.9|1969.56|1949.56|6
1639819930000|2021-12-18 09:32:10|1969.77|1949.77|1970.51|1950.51|1970.51|1950.51|1969.77|1949.77|6
1639819940000|2021-12-18 09:32:20|1970.99|1950.99|1970.87|1950.87|1971.56|1951.56|1970.79|1950.79|31
1639819950000|2021-12-18 09:32:30|1970.99|1950.99|1971.52|1951.52|1971.52|1951.52|1970.97|1950.97|22
1639819960000|2021-12-18 09:32:40|1971.49|1951.49|1971.61|1951.61|1971.61|1951.61|1971.48|1951.48|8
1639819970000|2021-12-18 09:32:50|1971.56|1951.56|1971.44|1951.44|1971.71|1951.71|1971.41|1951.41|19
1639819980000|2021-12-18 09:33:00|1971.43|1951.43|1971.54|1951.54|1971.58|1951.58|1971.27|1951.27|14
1639819990000|2021-12-18 09:33:10|1971.57|1951.57|1971.46|1951.46|1971.57|1951.57|1971.46|1951.46|5
1639820000000|2021-12-18 09:33:20|1970.94|1950.94|1970.87|1950.87|1970.94|1950.94|1970.77|1950.77|5
1639820010000|2021-12-18 09:33:30|1970.98|1950.98|1969.65|1949.65|1970.98|1950.98|1969.61|1949.61|14
1639820020000|2021-12-18 09:33:40|1969.67|1949.67|1968.68|1948.68|1969.67|1949.67|1968.68|1948.68|16
1639820030000|2021-12-18 09:33:50|1968.03|1948.03|1966.92|1946.92|1968.03|1948.03|1966.77|1946.77|24
1639820040000|2021-12-18 09:34:00|1966.91|1946.91|1967.75|1947.75|1967.75|1947.75|1966.65|1946.65|26
1639820050000|2021-12-18 09:34:10|1967.71|1947.71|1968.2|1948.2|1968.28|1948.28|1967.59|1947.59|12
1639820060000|2021-12-18 09:34:20|1967.96|1947.96|1967.2|1947.2|1967.96|1947.96|1967.18|1947.18|26
1639820070000|2021-12-18 09:34:30|1967.21|1947.21|1967.2|1947.2|1967.25|1947.25|1967.15|1947.15|15
1639820080000|2021-12-18 09:34:40|1967.19|1947.19|1967.77|1947.77|1967.79|1947.79|1967.18|1947.18|17
1639820090000|2021-12-18 09:34:50|1967.5|1947.5|1967.76|1947.76|1967.76|1947.76|1967.49|1947.49|12
1639820100000|2021-12-18 09:35:00|1967.6|1947.6|1968.77|1948.77|1968.82|1948.82|1967.6|1947.6|17
1639820110000|2021-12-18 09:35:10|1968.61|1948.61|1970.39|1950.39|1970.39|1950.39|1968.61|1948.61|11
1639820120000|2021-12-18 09:35:20|1970.4|1950.4|1970.63|1950.63|1970.64|1950.64|1970.4|1950.4|3
1639820130000|2021-12-18 09:35:30|1970.65|1950.65|1970.48|1950.48|1970.65|1950.65|1970.48|1950.48|13
1639820140000|2021-12-18 09:35:40|1970.65|1950.65|1969|1949|1970.89|1950.89|1968.62|1948.62|19
1639820150000|2021-12-18 09:35:50|1969.03|1949.03|1968.47|1948.47|1969.03|1949.03|1968.47|1948.47|11
1639820160000|2021-12-18 09:36:00|1968.52|1948.52|1968.61|1948.61|1968.8|1948.8|1968.35|1948.35|20
1639820170000|2021-12-18 09:36:10|1968.66|1948.66|1968.18|1948.18|1968.66|1948.66|1968.18|1948.18|5
1639820180000|2021-12-18 09:36:20|1968.13|1948.13|1967.95|1947.95|1968.13|1948.13|1967.95|1947.95|8
1639820190000|2021-12-18 09:36:30|1967.89|1947.89|1968.05|1948.05|1968.05|1948.05|1967.86|1947.86|9
1639820200000|2021-12-18 09:36:40|1968.04|1948.04|1968.46|1948.46|1968.46|1948.46|1967.84|1947.84|28
1639820210000|2021-12-18 09:36:50|1968.56|1948.56|1968.56|1948.56|1968.77|1948.77|1968.19|1948.19|18
1639820220000|2021-12-18 09:37:00|1968.19|1948.19|1968.27|1948.27|1968.27|1948.27|1967.78|1947.78|16
1639820230000|2021-12-18 09:37:10|1968.33|1948.33|1968.22|1948.22|1968.33|1948.33|1968.22|1948.22|11
1639820240000|2021-12-18 09:37:20|1968.17|1948.17|1968.34|1948.34|1968.35|1948.35|1968.14|1948.14|9
1639820250000|2021-12-18 09:37:30|1968.33|1948.33|1969.07|1949.07|1969.12|1949.12|1968.26|1948.26|19
1639820260000|2021-12-18 09:37:40|1969.09|1949.09|1969.57|1949.57|1969.58|1949.58|1969.02|1949.02|20
1639820270000|2021-12-18 09:37:50|1969.53|1949.53|1969.54|1949.54|1969.56|1949.56|1969.53|1949.53|3
1639820280000|2021-12-18 09:38:00|1969.75|1949.75|1969.66|1949.66|1969.75|1949.75|1969.66|1949.66|2
1639820290000|2021-12-18 09:38:10|1969.65|1949.65|1969.69|1949.69|1969.7|1949.7|1969.65|1949.65|6
1639820300000|2021-12-18 09:38:20|1969.75|1949.75|1969.91|1949.91|1969.91|1949.91|1969.75|1949.75|2
1639820310000|2021-12-18 09:38:30|1970.03|1950.03|1969.85|1949.85|1970.68|1950.68|1969.81|1949.81|19
1639820320000|2021-12-18 09:38:40|1969.61|1949.61|1969.41|1949.41|1969.61|1949.61|1969.38|1949.38|22
1639820330000|2021-12-18 09:38:50|1969.09|1949.09|1968.14|1948.14|1969.09|1949.09|1968.14|1948.14|17
1639820340000|2021-12-18 09:39:00|1968.13|1948.13|1968.25|1948.25|1968.26|1948.26|1968.11|1948.11|9
1639820350000|2021-12-18 09:39:10|1968.38|1948.38|1967.93|1947.93|1968.38|1948.38|1967.81|1947.81|13
1639820360000|2021-12-18 09:39:20|1967.92|1947.92|1967.95|1947.95|1967.95|1947.95|1967.68|1947.68|11
1639820370000|2021-12-18 09:39:30|1967.96|1947.96|1967.79|1947.79|1967.97|1947.97|1967.79|1947.79|12
1639820380000|2021-12-18 09:39:40|1967.8|1947.8|1968.21|1948.21|1968.36|1948.36|1967.68|1947.68|16
1639820390000|2021-12-18 09:39:50|1968.18|1948.18|1968.32|1948.32|1968.42|1948.42|1968.14|1948.14|35
1639820400000|2021-12-18 09:40:00|1968.33|1948.33|1968.34|1948.34|1968.51|1948.51|1968.13|1948.13|24
1639820410000|2021-12-18 09:40:10|1968.26|1948.26|1968.29|1948.29|1968.36|1948.36|1968.18|1948.18|13
1639820420000|2021-12-18 09:40:20|1968.26|1948.26|1968.59|1948.59|1968.75|1948.75|1968.21|1948.21|28
1639820430000|2021-12-18 09:40:30|1968.69|1948.69|1968.89|1948.89|1968.89|1948.89|1968.58|1948.58|25
1639820440000|2021-12-18 09:40:40|1968.73|1948.73|1968.73|1948.73|1968.9|1948.9|1968.55|1948.55|21
1639820450000|2021-12-18 09:40:50|1968.77|1948.77|1968.91|1948.91|1968.98|1948.98|1968.72|1948.72|19
1639820460000|2021-12-18 09:41:00|1968.9|1948.9|1968.92|1948.92|1968.96|1948.96|1968.8|1948.8|17
1639820470000|2021-12-18 09:41:10|1969.11|1949.11|1969.46|1949.46|1969.46|1949.46|1969.11|1949.11|7
1639820480000|2021-12-18 09:41:20|1969.4|1949.4|1969.2|1949.2|1969.53|1949.53|1968.89|1948.89|20
1639820490000|2021-12-18 09:41:30|1968.93|1948.93|1969.49|1949.49|1969.5|1949.5|1968.93|1948.93|14
1639820500000|2021-12-18 09:41:40|1969.53|1949.53|1969.85|1949.85|1969.94|1949.94|1969.49|1949.49|10
1639820510000|2021-12-18 09:41:50|1969.78|1949.78|1970.46|1950.46|1970.46|1950.46|1969.67|1949.67|7
1639820520000|2021-12-18 09:42:00|1970.31|1950.31|1970.33|1950.33|1970.33|1950.33|1970.31|1950.31|2
1639820530000|2021-12-18 09:42:10|1970.49|1950.49|1970.29|1950.29|1970.64|1950.64|1970.19|1950.19|18
1639820540000|2021-12-18 09:42:20|1970.27|1950.27|1969.91|1949.91|1970.33|1950.33|1969.9|1949.9|16
1639820550000|2021-12-18 09:42:30|1969.93|1949.93|1970.52|1950.52|1970.55|1950.55|1969.73|1949.73|13
1639820560000|2021-12-18 09:42:40|1970.53|1950.53|1970.69|1950.69|1970.69|1950.69|1970.51|1950.51|11
1639820570000|2021-12-18 09:42:50|1970.62|1950.62|1970.66|1950.66|1970.66|1950.66|1970.61|1950.61|3
1639820580000|2021-12-18 09:43:00|1970.67|1950.67|1970.83|1950.83|1970.83|1950.83|1970.66|1950.66|8
1639820590000|2021-12-18 09:43:10|1970.82|1950.82|1971.61|1951.61|1971.61|1951.61|1970.82|1950.82|8
1639820600000|2021-12-18 09:43:20|1971.6|1951.6|1972.19|1952.19|1972.19|1952.19|1971.58|1951.58|7
1639820610000|2021-12-18 09:43:30|1972.18|1952.18|1972.21|1952.21|1972.21|1952.21|1972.18|1952.18|2
1639820620000|2021-12-18 09:43:40|1972.2|1952.2|1972.27|1952.27|1972.29|1952.29|1972.2|1952.2|4
1639820630000|2021-12-18 09:43:50|1972.3|1952.3|1972.3|1952.3|1972.36|1952.36|1972.3|1952.3|3
1639820640000|2021-12-18 09:44:00|1972.51|1952.51|1972.51|1952.51|1972.51|1952.51|1972.51|1952.51|1
1639820650000|2021-12-18 09:44:10|1972.47|1952.47|1972.47|1952.47|1972.47|1952.47|1972.47|1952.47|1
1639820660000|2021-12-18 09:44:20|1972.5|1952.5|1973.52|1953.52|1973.52|1953.52|1972.49|1952.49|13
1639820670000|2021-12-18 09:44:30|1973.45|1953.45|1972.2|1952.2|1973.46|1953.46|1972.2|1952.2|27
1639820680000|2021-12-18 09:44:40|1972.24|1952.24|1972.31|1952.31|1972.35|1952.35|1972.17|1952.17|21
1639820690000|2021-12-18 09:44:50|1972.35|1952.35|1972.68|1952.68|1972.69|1952.69|1972.33|1952.33|15
1639820700000|2021-12-18 09:45:00|1972.69|1952.69|1972.75|1952.75|1972.75|1952.75|1972.56|1952.56|19
1639820710000|2021-12-18 09:45:10|1972.76|1952.76|1972.76|1952.76|1972.85|1952.85|1972.66|1952.66|19
1639820720000|2021-12-18 09:45:20|1972.77|1952.77|1972.78|1952.78|1972.9|1952.9|1972.77|1952.77|15
1639820730000|2021-12-18 09:45:30|1972.8|1952.8|1972.6|1952.6|1972.94|1952.94|1972.54|1952.54|24
1639820740000|2021-12-18 09:45:40|1972.78|1952.78|1973.29|1953.29|1973.68|1953.68|1972.78|1952.78|20
1639820750000|2021-12-18 09:45:50|1973.25|1953.25|1973.27|1953.27|1973.29|1953.29|1973.17|1953.17|8
1639820760000|2021-12-18 09:46:00|1973.26|1953.26|1972.81|1952.81|1973.26|1953.26|1972.52|1952.52|30
1639820770000|2021-12-18 09:46:10|1972.75|1952.75|1972.44|1952.44|1972.75|1952.75|1972.41|1952.41|26
1639820780000|2021-12-18 09:46:20|1972.42|1952.42|1972.46|1952.46|1972.46|1952.46|1972.33|1952.33|20
1639820790000|2021-12-18 09:46:30|1972.45|1952.45|1972.58|1952.58|1972.69|1952.69|1972.45|1952.45|20
1639820800000|2021-12-18 09:46:40|1972.59|1952.59|1972.75|1952.75|1972.75|1952.75|1972.56|1952.56|19
1639820810000|2021-12-18 09:46:50|1972.83|1952.83|1973.66|1953.66|1973.72|1953.72|1972.83|1952.83|18
1639820820000|2021-12-18 09:47:00|1973.55|1953.55|1973.52|1953.52|1973.64|1953.64|1973.51|1953.51|5
1639820830000|2021-12-18 09:47:10|1973.77|1953.77|1974.27|1954.27|1974.27|1954.27|1973.77|1953.77|3
1639820840000|2021-12-18 09:47:20|1974.37|1954.37|1975.4|1955.4|1975.4|1955.4|1974.37|1954.37|10
1639820850000|2021-12-18 09:47:30|1975.11|1955.11|1973.87|1953.87|1975.11|1955.11|1973.52|1953.52|16
1639820860000|2021-12-18 09:47:40|1973.72|1953.72|1973.51|1953.51|1973.72|1953.72|1973.35|1953.35|9
1639820870000|2021-12-18 09:47:50|1973.5|1953.5|1973.37|1953.37|1973.54|1953.54|1973.37|1953.37|5
1639820880000|2021-12-18 09:48:00|1972.76|1952.76|1972.78|1952.78|1972.78|1952.78|1972.75|1952.75|4
1639820890000|2021-12-18 09:48:10|1972.81|1952.81|1972.81|1952.81|1972.81|1952.81|1972.81|1952.81|1
1639820900000|2021-12-18 09:48:20|1972.78|1952.78|1972.03|1952.03|1972.83|1952.83|1971.54|1951.54|24
1639820910000|2021-12-18 09:48:30|1972.04|1952.04|1972.71|1952.71|1972.79|1952.79|1972.04|1952.04|13
1639820920000|2021-12-18 09:48:40|1972.7|1952.7|1972.38|1952.38|1972.72|1952.72|1972.3|1952.3|12
1639820930000|2021-12-18 09:48:50|1972.41|1952.41|1972.81|1952.81|1972.81|1952.81|1972.41|1952.41|10
1639820940000|2021-12-18 09:49:00|1972.79|1952.79|1973.39|1953.39|1973.39|1953.39|1972.52|1952.52|13
1639820950000|2021-12-18 09:49:10|1973.13|1953.13|1973.25|1953.25|1973.25|1953.25|1973.13|1953.13|2
1639820960000|2021-12-18 09:49:20|1973.33|1953.33|1973.14|1953.14|1973.33|1953.33|1973.14|1953.14|8
1639820970000|2021-12-18 09:49:30|1972.74|1952.74|1973.18|1953.18|1973.19|1953.19|1972.74|1952.74|3
1639820980000|2021-12-18 09:49:40|1972.73|1952.73|1973.24|1953.24|1973.24|1953.24|1972.73|1952.73|10
1639820990000|2021-12-18 09:49:50|1973.22|1953.22|1973.1|1953.1|1973.22|1953.22|1972.99|1952.99|3
1639821000000|2021-12-18 09:50:00|1973.09|1953.09|1972.62|1952.62|1973.09|1953.09|1972.55|1952.55|19
1639821010000|2021-12-18 09:50:10|1972.68|1952.68|1972.64|1952.64|1972.68|1952.68|1972.64|1952.64|5
1639821020000|2021-12-18 09:50:20|1972.66|1952.66|1972.64|1952.64|1972.66|1952.66|1972.39|1952.39|22
1639821030000|2021-12-18 09:50:30|1972.63|1952.63|1972.28|1952.28|1972.75|1952.75|1972.23|1952.23|24
1639821040000|2021-12-18 09:50:40|1972.27|1952.27|1972.74|1952.74|1972.76|1952.76|1972.25|1952.25|17
1639821050000|2021-12-18 09:50:50|1972.73|1952.73|1972.92|1952.92|1972.92|1952.92|1972.53|1952.53|19
1639821060000|2021-12-18 09:51:00|1973.06|1953.06|1973.37|1953.37|1973.37|1953.37|1973|1953|9
1639821070000|2021-12-18 09:51:10|1973.41|1953.41|1973.23|1953.23|1973.41|1953.41|1973.23|1953.23|7
1639821080000|2021-12-18 09:51:20|1973.28|1953.28|1973.28|1953.28|1973.34|1953.34|1973.27|1953.27|5
1639821090000|2021-12-18 09:51:30|1973.27|1953.27|1971.29|1951.29|1973.27|1953.27|1971.29|1951.29|16
1639821100000|2021-12-18 09:51:40|1971.32|1951.32|1971.52|1951.52|1971.52|1951.52|1970.83|1950.83|27
1639821110000|2021-12-18 09:51:50|1971.5|1951.5|1971.42|1951.42|1971.94|1951.94|1971.25|1951.25|25
1639821120000|2021-12-18 09:52:00|1971.54|1951.54|1971.22|1951.22|1971.75|1951.75|1970.91|1950.91|25
1639821130000|2021-12-18 09:52:10|1971.23|1951.23|1971.87|1951.87|1972.21|1952.21|1971.23|1951.23|13
1639821140000|2021-12-18 09:52:20|1972.34|1952.34|1971.81|1951.81|1972.37|1952.37|1971.65|1951.65|8
1639821150000|2021-12-18 09:52:30|1971.82|1951.82|1972.14|1952.14|1972.38|1952.38|1971.82|1951.82|5
1639821160000|2021-12-18 09:52:40|1972.19|1952.19|1972.72|1952.72|1972.72|1952.72|1972.19|1952.19|5
1639821170000|2021-12-18 09:52:50|1972.65|1952.65|1972.6|1952.6|1972.65|1952.65|1972.55|1952.55|4
1639821180000|2021-12-18 09:53:00|1972.59|1952.59|1971.69|1951.69|1972.59|1952.59|1971.69|1951.69|22
1639821190000|2021-12-18 09:53:10|1971.98|1951.98|1971.5|1951.5|1971.98|1951.98|1971.46|1951.46|19
1639821200000|2021-12-18 09:53:20|1971.32|1951.32|1970.91|1950.91|1971.32|1951.32|1970.91|1950.91|13
1639821210000|2021-12-18 09:53:30|1970.83|1950.83|1971.33|1951.33|1971.38|1951.38|1970.76|1950.76|26
1639821220000|2021-12-18 09:53:40|1971.38|1951.38|1971.38|1951.38|1971.38|1951.38|1971.38|1951.38|1
1639821230000|2021-12-18 09:53:50|1971.3|1951.3|1971.56|1951.56|1971.57|1951.57|1971.3|1951.3|11
1639821240000|2021-12-18 09:54:00|1971.52|1951.52|1970.83|1950.83|1971.52|1951.52|1970.51|1950.51|16
1639821260000|2021-12-18 09:54:20|1970.86|1950.86|1970.85|1950.85|1970.86|1950.86|1970.82|1950.82|3
1639821270000|2021-12-18 09:54:30|1970.93|1950.93|1971.66|1951.66|1971.68|1951.68|1970.77|1950.77|20
1639821280000|2021-12-18 09:54:40|1971.75|1951.75|1972.9|1952.9|1972.9|1952.9|1971.73|1951.73|12
1639821290000|2021-12-18 09:54:50|1972.85|1952.85|1972|1952|1972.9|1952.9|1971.92|1951.92|16
1639821300000|2021-12-18 09:55:00|1971.92|1951.92|1972.57|1952.57|1972.57|1952.57|1971.92|1951.92|14
1639821310000|2021-12-18 09:55:10|1972.51|1952.51|1972.7|1952.7|1972.75|1952.75|1972.48|1952.48|8
1639821330000|2021-12-18 09:55:30|1972.53|1952.53|1972.33|1952.33|1972.55|1952.55|1972.33|1952.33|17
1639821340000|2021-12-18 09:55:40|1972.36|1952.36|1972.52|1952.52|1972.52|1952.52|1972.18|1952.18|11
1639821350000|2021-12-18 09:55:50|1972.58|1952.58|1972.6|1952.6|1972.6|1952.6|1972.58|1952.58|2
1639821360000|2021-12-18 09:56:00|1972.77|1952.77|1973.11|1953.11|1973.23|1953.23|1972.54|1952.54|6
1639821370000|2021-12-18 09:56:10|1973.18|1953.18|1974.32|1954.32|1974.32|1954.32|1973.16|1953.16|9
1639821380000|2021-12-18 09:56:20|1974.06|1954.06|1977.74|1957.74|1977.77|1957.77|1974.06|1954.06|29
1639821390000|2021-12-18 09:56:30|1978.05|1958.05|1976.48|1956.48|1978.1|1958.1|1976.48|1956.48|26
1639821400000|2021-12-18 09:56:40|1976.38|1956.38|1975.95|1955.95|1976.38|1956.38|1975.93|1955.93|26
1639821410000|2021-12-18 09:56:50|1975.96|1955.96|1980.49|1960.49|1980.49|1960.49|1975.9|1955.9|26
1639821420000|2021-12-18 09:57:00|1980.5|1960.5|1979.58|1959.58|1980.52|1960.52|1979.58|1959.58|24
1639821430000|2021-12-18 09:57:10|1979.71|1959.71|1980.16|1960.16|1980.95|1960.95|1979.57|1959.57|28
1639821440000|2021-12-18 09:57:20|1980.72|1960.72|1981.49|1961.49|1982.77|1962.77|1980.72|1960.72|27
1639821450000|2021-12-18 09:57:30|1981.47|1961.47|1982.11|1962.11|1982.18|1962.18|1981.42|1961.42|27
1639821460000|2021-12-18 09:57:40|1982.08|1962.08|1981.59|1961.59|1982.08|1962.08|1981.51|1961.51|26
1639821470000|2021-12-18 09:57:50|1981.57|1961.57|1981.15|1961.15|1981.57|1961.57|1980.71|1960.71|12
1639821480000|2021-12-18 09:58:00|1981.18|1961.18|1981.33|1961.33|1981.33|1961.33|1981.09|1961.09|20
1639821490000|2021-12-18 09:58:10|1981.32|1961.32|1979.82|1959.82|1981.32|1961.32|1979.65|1959.65|19
1639821500000|2021-12-18 09:58:20|1979.81|1959.81|1978.77|1958.77|1979.82|1959.82|1978.54|1958.54|15
1639821510000|2021-12-18 09:58:30|1978.85|1958.85|1978.8|1958.8|1979.07|1959.07|1978.6|1958.6|9
1639821520000|2021-12-18 09:58:40|1978.89|1958.89|1979.81|1959.81|1980.1|1960.1|1978.89|1958.89|19
1639821530000|2021-12-18 09:58:50|1980.11|1960.11|1983.3|1963.3|1983.3|1963.3|1980.11|1960.11|24
1639821540000|2021-12-18 09:59:00|1983.52|1963.52|1983.64|1963.64|1983.66|1963.66|1982.67|1962.67|31
1639821550000|2021-12-18 09:59:10|1983.69|1963.69|1983.52|1963.52|1983.86|1963.86|1983.52|1963.52|13
1639821560000|2021-12-18 09:59:20|1983.58|1963.58|1983.3|1963.3|1983.58|1963.58|1983.01|1963.01|27
1639821570000|2021-12-18 09:59:30|1983.36|1963.36|1983.62|1963.62|1983.62|1963.62|1983|1963|23
1639821580000|2021-12-18 09:59:40|1983.68|1963.68|1985.62|1965.62|1986.01|1966.01|1983.68|1963.68|15
1639821590000|2021-12-18 09:59:50|1985.66|1965.66|1986.1|1966.1|1986.2|1966.2|1985.66|1965.66|18
1639821600000|2021-12-18 10:00:00|1986.28|1966.28|1986.84|1966.84|1986.84|1966.84|1985.63|1965.63|21
1639821610000|2021-12-18 10:00:10|1986.94|1966.94|1986.71|1966.71|1987.44|1967.44|1986.59|1966.59|12
1639821620000|2021-12-18 10:00:20|1986.9|1966.9|1989.79|1969.79|1989.79|1969.79|1986.21|1966.21|31
1639821630000|2021-12-18 10:00:30|1989.75|1969.75|1989.75|1969.75|1989.93|1969.93|1989.47|1969.47|15
1639821640000|2021-12-18 10:00:40|1989.82|1969.82|1990.16|1970.16|1990.47|1970.47|1989.75|1969.75|19
1639821650000|2021-12-18 10:00:50|1990.36|1970.36|1990.5|1970.5|1990.62|1970.62|1990.35|1970.35|29
1639821660000|2021-12-18 10:01:00|1990.48|1970.48|1990.33|1970.33|1990.48|1970.48|1989.74|1969.74|29
1639821670000|2021-12-18 10:01:10|1990.35|1970.35|1989.75|1969.75|1990.77|1970.77|1989.75|1969.75|28
1639821680000|2021-12-18 10:01:20|1989.76|1969.76|1989.68|1969.68|1989.78|1969.78|1989.36|1969.36|20
1639821690000|2021-12-18 10:01:30|1989.69|1969.69|1988.83|1968.83|1989.7|1969.7|1988.83|1968.83|20
1639821700000|2021-12-18 10:01:40|1988.91|1968.91|1987.18|1967.18|1989.12|1969.12|1987.18|1967.18|29
1639821710000|2021-12-18 10:01:50|1987.17|1967.17|1985.79|1965.79|1987.17|1967.17|1985.68|1965.68|25
1639821720000|2021-12-18 10:02:00|1985.78|1965.78|1985.09|1965.09|1985.9|1965.9|1985|1965|23
1639821730000|2021-12-18 10:02:10|1985.01|1965.01|1983.86|1963.86|1985.01|1965.01|1983.86|1963.86|27
1639821740000|2021-12-18 10:02:20|1983.85|1963.85|1983.97|1963.97|1984.17|1964.17|1983.84|1963.84|15
1639821750000|2021-12-18 10:02:30|1983.98|1963.98|1983.3|1963.3|1984.32|1964.32|1983.28|1963.28|14
1639821760000|2021-12-18 10:02:40|1983.2|1963.2|1982.74|1962.74|1983.2|1963.2|1982.74|1962.74|10
1639821770000|2021-12-18 10:02:50|1982.67|1962.67|1980.49|1960.49|1982.75|1962.75|1980.13|1960.13|27
1639821780000|2021-12-18 10:03:00|1980.5|1960.5|1980.88|1960.88|1980.88|1960.88|1979.92|1959.92|26
1639821790000|2021-12-18 10:03:10|1980.87|1960.87|1980.77|1960.77|1980.91|1960.91|1980.77|1960.77|7
1639821800000|2021-12-18 10:03:20|1980.91|1960.91|1980.25|1960.25|1980.91|1960.91|1980.25|1960.25|23
1639821810000|2021-12-18 10:03:30|1980.32|1960.32|1980.3|1960.3|1980.32|1960.32|1980.14|1960.14|13
1639821820000|2021-12-18 10:03:40|1980.37|1960.37|1979.88|1959.88|1980.48|1960.48|1979.88|1959.88|22
1639821830000|2021-12-18 10:03:50|1979.98|1959.98|1980.14|1960.14|1980.18|1960.18|1979.85|1959.85|14
1639821840000|2021-12-18 10:04:00|1980.15|1960.15|1980.68|1960.68|1980.76|1960.76|1978.56|1958.56|33
1639821850000|2021-12-18 10:04:10|1980.59|1960.59|1979.69|1959.69|1980.63|1960.63|1978.92|1958.92|21
1639821860000|2021-12-18 10:04:20|1979.67|1959.67|1979.85|1959.85|1980.1|1960.1|1979.14|1959.14|19
1639821870000|2021-12-18 10:04:30|1979.84|1959.84|1979.88|1959.88|1980.04|1960.04|1979.76|1959.76|23
1639821880000|2021-12-18 10:04:40|1979.9|1959.9|1978.61|1958.61|1979.9|1959.9|1978.6|1958.6|26
1639821890000|2021-12-18 10:04:50|1978.64|1958.64|1977.85|1957.85|1979.04|1959.04|1977.79|1957.79|29
1639821900000|2021-12-18 10:05:00|1977.83|1957.83|1977.85|1957.85|1978.13|1958.13|1977.83|1957.83|19
1639821910000|2021-12-18 10:05:10|1977.83|1957.83|1976.76|1956.76|1977.83|1957.83|1976.76|1956.76|27
1639821920000|2021-12-18 10:05:20|1976.75|1956.75|1976.99|1956.99|1977.2|1957.2|1976.6|1956.6|28
1639821930000|2021-12-18 10:05:30|1977.01|1957.01|1977.54|1957.54|1977.54|1957.54|1977.01|1957.01|20
1639821940000|2021-12-18 10:05:40|1977.51|1957.51|1979.43|1959.43|1979.43|1959.43|1977.51|1957.51|16
1639821950000|2021-12-18 10:05:50|1979.46|1959.46|1979.47|1959.47|1979.55|1959.55|1979.46|1959.46|13
1639821960000|2021-12-18 10:06:00|1979.54|1959.54|1979.48|1959.48|1979.62|1959.62|1979.22|1959.22|20
1639821970000|2021-12-18 10:06:10|1979.47|1959.47|1979.43|1959.43|1979.47|1959.47|1978.77|1958.77|28
1639821980000|2021-12-18 10:06:20|1979.46|1959.46|1979.5|1959.5|1979.52|1959.52|1979.31|1959.31|8
1639821990000|2021-12-18 10:06:30|1979.44|1959.44|1979.43|1959.43|1979.44|1959.44|1979.43|1959.43|2
1639822000000|2021-12-18 10:06:40|1979.39|1959.39|1977.11|1957.11|1979.39|1959.39|1976.73|1956.73|34
1639822010000|2021-12-18 10:06:50|1977.1|1957.1|1975.97|1955.97|1977.27|1957.27|1975.97|1955.97|15
1639822020000|2021-12-18 10:07:00|1975.81|1955.81|1974.39|1954.39|1976.28|1956.28|1974.11|1954.11|31
1639822030000|2021-12-18 10:07:10|1974.38|1954.38|1974.25|1954.25|1974.38|1954.38|1974.25|1954.25|6
1639822040000|2021-12-18 10:07:20|1974.28|1954.28|1974.41|1954.41|1974.45|1954.45|1974.28|1954.28|18
1639822050000|2021-12-18 10:07:30|1974.42|1954.42|1972.68|1952.68|1974.42|1954.42|1972.39|1952.39|19
1639822060000|2021-12-18 10:07:40|1972.67|1952.67|1972.61|1952.61|1972.89|1952.89|1972.28|1952.28|16
1639822070000|2021-12-18 10:07:50|1972.58|1952.58|1971.57|1951.57|1972.58|1952.58|1971.57|1951.57|17
1639822080000|2021-12-18 10:08:00|1971.56|1951.56|1970.76|1950.76|1971.61|1951.61|1970.76|1950.76|11
1639822090000|2021-12-18 10:08:10|1971|1951|1969.71|1949.71|1971|1951|1969.71|1949.71|12
1639822100000|2021-12-18 10:08:20|1969.96|1949.96|1971.42|1951.42|1971.42|1951.42|1969.71|1949.71|24
1639822110000|2021-12-18 10:08:30|1971.39|1951.39|1970.69|1950.69|1971.39|1951.39|1970.55|1950.55|22
1639822120000|2021-12-18 10:08:40|1970.71|1950.71|1970.79|1950.79|1970.79|1950.79|1970.49|1950.49|21
1639822130000|2021-12-18 10:08:50|1970.78|1950.78|1970.93|1950.93|1971.53|1951.53|1970.78|1950.78|22
1639822140000|2021-12-18 10:09:00|1970.95|1950.95|1970.89|1950.89|1970.95|1950.95|1970.8|1950.8|8
1639822160000|2021-12-18 10:09:20|1970.9|1950.9|1971.32|1951.32|1971.32|1951.32|1970.89|1950.89|6
1639822170000|2021-12-18 10:09:30|1971.3|1951.3|1971.45|1951.45|1971.5|1951.5|1970.99|1950.99|8
1639822180000|2021-12-18 10:09:40|1971.39|1951.39|1970.24|1950.24|1971.39|1951.39|1970.24|1950.24|10
1639822190000|2021-12-18 10:09:50|1970.29|1950.29|1970.24|1950.24|1970.29|1950.29|1970.24|1950.24|2
1639822200000|2021-12-18 10:10:00|1969.81|1949.81|1970.77|1950.77|1971.13|1951.13|1969.81|1949.81|10
1639822210000|2021-12-18 10:10:10|1971|1951|1971.76|1951.76|1971.92|1951.92|1970.94|1950.94|22
1639822220000|2021-12-18 10:10:20|1971.71|1951.71|1969.97|1949.97|1971.71|1951.71|1969.77|1949.77|21
1639822230000|2021-12-18 10:10:30|1970.1|1950.1|1970.43|1950.43|1970.44|1950.44|1969.51|1949.51|22
1639822240000|2021-12-18 10:10:40|1970.46|1950.46|1971.22|1951.22|1971.43|1951.43|1970.46|1950.46|15
1639822250000|2021-12-18 10:10:50|1971.27|1951.27|1971.06|1951.06|1971.28|1951.28|1970.73|1950.73|14
1639822260000|2021-12-18 10:11:00|1971.07|1951.07|1971.2|1951.2|1971.2|1951.2|1971.07|1951.07|3
1639822270000|2021-12-18 10:11:10|1971.08|1951.08|1970.77|1950.77|1971.08|1951.08|1970.59|1950.59|12
1639822290000|2021-12-18 10:11:30|1970.69|1950.69|1970.98|1950.98|1970.99|1950.99|1970.69|1950.69|5
1639822300000|2021-12-18 10:11:40|1970.89|1950.89|1970.78|1950.78|1970.99|1950.99|1970.78|1950.78|4
1639822310000|2021-12-18 10:11:50|1970.86|1950.86|1970.78|1950.78|1970.86|1950.86|1970.78|1950.78|2
1639822320000|2021-12-18 10:12:00|1970.73|1950.73|1970.41|1950.41|1970.73|1950.73|1969.8|1949.8|16
1639822330000|2021-12-18 10:12:10|1970.26|1950.26|1968.27|1948.27|1970.26|1950.26|1968.27|1948.27|15
1639822340000|2021-12-18 10:12:20|1968.26|1948.26|1968.8|1948.8|1968.8|1948.8|1968.12|1948.12|26
1639822350000|2021-12-18 10:12:30|1968.73|1948.73|1968.73|1948.73|1968.73|1948.73|1968.65|1948.65|20
1639822360000|2021-12-18 10:12:40|1968.72|1948.72|1969.06|1949.06|1969.13|1949.13|1968.67|1948.67|24
1639822370000|2021-12-18 10:12:50|1969.21|1949.21|1969.56|1949.56|1969.72|1949.72|1969.21|1949.21|19
1639822380000|2021-12-18 10:13:00|1970.3|1950.3|1969.83|1949.83|1970.47|1950.47|1969.8|1949.8|11
1639822390000|2021-12-18 10:13:10|1969.8|1949.8|1969.61|1949.61|1969.8|1949.8|1969.61|1949.61|7
1639822400000|2021-12-18 10:13:20|1969.48|1949.48|1969.57|1949.57|1969.57|1949.57|1969.48|1949.48|5
1639822410000|2021-12-18 10:13:30|1969.56|1949.56|1969.57|1949.57|1969.57|1949.57|1969.56|1949.56|2
1639822420000|2021-12-18 10:13:40|1969.59|1949.59|1969.55|1949.55|1970.14|1950.14|1969.55|1949.55|15
1639822430000|2021-12-18 10:13:50|1969.59|1949.59|1969.59|1949.59|1969.59|1949.59|1969.59|1949.59|1
1639822440000|2021-12-18 10:14:00|1969.62|1949.62|1969.33|1949.33|1969.62|1949.62|1969.24|1949.24|8
1639822450000|2021-12-18 10:14:10|1969.34|1949.34|1970.12|1950.12|1970.12|1950.12|1968.64|1948.64|25
1639822460000|2021-12-18 10:14:20|1970.15|1950.15|1969.76|1949.76|1970.15|1950.15|1969.76|1949.76|6
1639822470000|2021-12-18 10:14:30|1969.82|1949.82|1970.66|1950.66|1970.84|1950.84|1969.82|1949.82|6
1639822480000|2021-12-18 10:14:40|1970.74|1950.74|1970.92|1950.92|1970.92|1950.92|1970.65|1950.65|12
1639822490000|2021-12-18 10:14:50|1970.94|1950.94|1971.17|1951.17|1971.17|1951.17|1970.94|1950.94|3
1639822500000|2021-12-18 10:15:00|1971.27|1951.27|1971.23|1951.23|1971.27|1951.27|1970.64|1950.64|8
1639822510000|2021-12-18 10:15:10|1971.12|1951.12|1971.43|1951.43|1971.5|1951.5|1971.12|1951.12|12
1639822520000|2021-12-18 10:15:20|1971.45|1951.45|1971.45|1951.45|1971.48|1951.48|1971.45|1951.45|7
1639822530000|2021-12-18 10:15:30|1971.35|1951.35|1971.43|1951.43|1971.44|1951.44|1971.33|1951.33|10
1639822540000|2021-12-18 10:15:40|1971.44|1951.44|1970.99|1950.99|1971.45|1951.45|1970.83|1950.83|10
1639822550000|2021-12-18 10:15:50|1970.95|1950.95|1970.86|1950.86|1970.97|1950.97|1970.73|1950.73|18
1639822560000|2021-12-18 10:16:00|1970.84|1950.84|1971.84|1951.84|1971.84|1951.84|1970.84|1950.84|15
1639822570000|2021-12-18 10:16:10|1971.94|1951.94|1972.29|1952.29|1972.29|1952.29|1971.84|1951.84|8
1639822580000|2021-12-18 10:16:20|1972.26|1952.26|1972.33|1952.33|1972.5|1952.5|1972.2|1952.2|6
1639822590000|2021-12-18 10:16:30|1972.5|1952.5|1971.6|1951.6|1972.5|1952.5|1971.6|1951.6|16
1639822600000|2021-12-18 10:16:40|1971.65|1951.65|1971.67|1951.67|1971.69|1951.69|1971.6|1951.6|11
1639822610000|2021-12-18 10:16:50|1971.69|1951.69|1972.02|1952.02|1972.02|1952.02|1971.65|1951.65|5
1639822620000|2021-12-18 10:17:00|1971.95|1951.95|1971.56|1951.56|1972.02|1952.02|1971.53|1951.53|12
1639822630000|2021-12-18 10:17:10|1971.5|1951.5|1970.61|1950.61|1971.5|1951.5|1970.6|1950.6|23
1639822640000|2021-12-18 10:17:20|1970.62|1950.62|1970.05|1950.05|1970.73|1950.73|1969.96|1949.96|30
1639822650000|2021-12-18 10:17:30|1970.07|1950.07|1970.12|1950.12|1970.22|1950.22|1970.05|1950.05|12
1639822660000|2021-12-18 10:17:40|1970.18|1950.18|1971.04|1951.04|1971.04|1951.04|1970.16|1950.16|23
1639822670000|2021-12-18 10:17:50|1970.91|1950.91|1971.5|1951.5|1971.5|1951.5|1970.65|1950.65|28
1639822680000|2021-12-18 10:18:00|1971.52|1951.52|1974.91|1954.91|1975.19|1955.19|1971.52|1951.52|25
1639822690000|2021-12-18 10:18:10|1974.87|1954.87|1973.98|1953.98|1975.2|1955.2|1973.96|1953.96|18
1639822700000|2021-12-18 10:18:20|1973.9|1953.9|1973.86|1953.86|1974.02|1954.02|1973.75|1953.75|14
1639822710000|2021-12-18 10:18:30|1973.87|1953.87|1974.35|1954.35|1974.35|1954.35|1973.87|1953.87|14
1639822720000|2021-12-18 10:18:40|1974.48|1954.48|1974.49|1954.49|1974.5|1954.5|1974.48|1954.48|6
1639822730000|2021-12-18 10:18:50|1974.62|1954.62|1974.51|1954.51|1974.62|1954.62|1974.51|1954.51|5
1639822740000|2021-12-18 10:19:00|1974.53|1954.53|1974.34|1954.34|1974.54|1954.54|1974.31|1954.31|14
1639822750000|2021-12-18 10:19:10|1974.36|1954.36|1973.55|1953.55|1974.36|1954.36|1973.03|1953.03|28
1639822760000|2021-12-18 10:19:20|1973.51|1953.51|1974.5|1954.5|1974.5|1954.5|1973.49|1953.49|23
1639822770000|2021-12-18 10:19:30|1974.59|1954.59|1976.07|1956.07|1976.15|1956.15|1974.58|1954.58|20
1639822780000|2021-12-18 10:19:40|1976.15|1956.15|1976.46|1956.46|1976.46|1956.46|1976.07|1956.07|6
1639822790000|2021-12-18 10:19:50|1976.38|1956.38|1976|1956|1976.38|1956.38|1976|1956|5
1639822800000|2021-12-18 10:20:00|1976.37|1956.37|1976.44|1956.44|1976.44|1956.44|1976.3|1956.3|7
1639822810000|2021-12-18 10:20:10|1976.45|1956.45|1977.33|1957.33|1977.37|1957.37|1976.45|1956.45|12
1639822820000|2021-12-18 10:20:20|1977.29|1957.29|1977.54|1957.54|1977.54|1957.54|1977.29|1957.29|7
1639822830000|2021-12-18 10:20:30|1977.67|1957.67|1978.62|1958.62|1978.64|1958.64|1977.67|1957.67|15
1639822840000|2021-12-18 10:20:40|1978.6|1958.6|1979.62|1959.62|1979.63|1959.63|1978.55|1958.55|24
1639822850000|2021-12-18 10:20:50|1979.63|1959.63|1979.16|1959.16|1980.01|1960.01|1979.07|1959.07|20
1639822860000|2021-12-18 10:21:00|1979.04|1959.04|1978.98|1958.98|1979.09|1959.09|1978.74|1958.74|31
1639822870000|2021-12-18 10:21:10|1979.01|1959.01|1981.57|1961.57|1981.65|1961.65|1979.01|1959.01|30
1639822880000|2021-12-18 10:21:20|1981.68|1961.68|1982.57|1962.57|1982.57|1962.57|1980.73|1960.73|29
1639822890000|2021-12-18 10:21:30|1981.75|1961.75|1988.37|1968.37|1988.41|1968.41|1981.75|1961.75|37
1639822900000|2021-12-18 10:21:40|1988.42|1968.42|1987.26|1967.26|1988.58|1968.58|1986.73|1966.73|33
1639822910000|2021-12-18 10:21:50|1987.13|1967.13|1987.4|1967.4|1987.4|1967.4|1987.1|1967.1|14
1639822920000|2021-12-18 10:22:00|1987.38|1967.38|1987.31|1967.31|1987.75|1967.75|1987.2|1967.2|22
1639822930000|2021-12-18 10:22:10|1987.36|1967.36|1985.57|1965.57|1987.36|1967.36|1985.45|1965.45|35
1639822940000|2021-12-18 10:22:20|1985.62|1965.62|1984.68|1964.68|1985.62|1965.62|1984.68|1964.68|19
1639822950000|2021-12-18 10:22:30|1984.66|1964.66|1984.81|1964.81|1985.55|1965.55|1984.6|1964.6|30
1639822960000|2021-12-18 10:22:40|1984.83|1964.83|1983.62|1963.62|1985.22|1965.22|1983.62|1963.62|34
1639822970000|2021-12-18 10:22:50|1983.67|1963.67|1983.23|1963.23|1983.67|1963.67|1982.49|1962.49|36
1639822980000|2021-12-18 10:23:00|1983.31|1963.31|1982.51|1962.51|1983.31|1963.31|1982.51|1962.51|27
1639822990000|2021-12-18 10:23:10|1982.48|1962.48|1981.07|1961.07|1982.48|1962.48|1981.07|1961.07|29
1639823000000|2021-12-18 10:23:20|1981.33|1961.33|1979.64|1959.64|1981.33|1961.33|1979.62|1959.62|28
1639823010000|2021-12-18 10:23:30|1979.63|1959.63|1979.46|1959.46|1979.63|1959.63|1979.34|1959.34|16
1639823020000|2021-12-18 10:23:40|1979.45|1959.45|1979.55|1959.55|1979.56|1959.56|1979.44|1959.44|13
1639823030000|2021-12-18 10:23:50|1979.56|1959.56|1980.13|1960.13|1980.13|1960.13|1979.56|1959.56|14
1639823040000|2021-12-18 10:24:00|1980.2|1960.2|1981.11|1961.11|1981.11|1961.11|1980.15|1960.15|11
1639823050000|2021-12-18 10:24:10|1981.28|1961.28|1981.98|1961.98|1982.01|1962.01|1981.28|1961.28|12
1639823060000|2021-12-18 10:24:20|1982.19|1962.19|1982.84|1962.84|1982.84|1962.84|1982.19|1962.19|11
1639823070000|2021-12-18 10:24:30|1982.85|1962.85|1982.77|1962.77|1983.18|1963.18|1982.74|1962.74|15
1639823080000|2021-12-18 10:24:40|1982.78|1962.78|1981.58|1961.58|1982.82|1962.82|1981.58|1961.58|29
1639823090000|2021-12-18 10:24:50|1981.54|1961.54|1979.82|1959.82|1981.54|1961.54|1979.75|1959.75|30
1639823100000|2021-12-18 10:25:00|1979.8|1959.8|1979.99|1959.99|1980|1960|1979.37|1959.37|30
1639823110000|2021-12-18 10:25:10|1979.98|1959.98|1978.67|1958.67|1979.98|1959.98|1978.67|1958.67|19
1639823120000|2021-12-18 10:25:20|1978.71|1958.71|1978.86|1958.86|1978.86|1958.86|1978.61|1958.61|9
1639823130000|2021-12-18 10:25:30|1978.84|1958.84|1978.43|1958.43|1978.84|1958.84|1978.43|1958.43|17
1639823140000|2021-12-18 10:25:40|1978.41|1958.41|1978.05|1958.05|1978.41|1958.41|1977.94|1957.94|14
1639823150000|2021-12-18 10:25:50|1978.03|1958.03|1978.82|1958.82|1978.91|1958.91|1977.99|1957.99|16
1639823160000|2021-12-18 10:26:00|1978.8|1958.8|1978.63|1958.63|1978.84|1958.84|1978.63|1958.63|16
1639823170000|2021-12-18 10:26:10|1978.62|1958.62|1978.83|1958.83|1978.83|1958.83|1978.33|1958.33|23
1639823180000|2021-12-18 10:26:20|1978.63|1958.63|1978.94|1958.94|1979|1959|1978.62|1958.62|24
1639823190000|2021-12-18 10:26:30|1978.95|1958.95|1980.68|1960.68|1980.68|1960.68|1978.76|1958.76|22
1639823200000|2021-12-18 10:26:40|1980.64|1960.64|1981.07|1961.07|1981.07|1961.07|1980.64|1960.64|3
1639823210000|2021-12-18 10:26:50|1981.06|1961.06|1980.79|1960.79|1981.06|1961.06|1980.67|1960.67|5
1639823220000|2021-12-18 10:27:00|1981.05|1961.05|1980.5|1960.5|1981.06|1961.06|1980.5|1960.5|5
1639823230000|2021-12-18 10:27:10|1980.3|1960.3|1980.08|1960.08|1980.43|1960.43|1979.85|1959.85|8
1639823240000|2021-12-18 10:27:20|1980|1960|1980.07|1960.07|1980.07|1960.07|1980|1960|2
1639823250000|2021-12-18 10:27:30|1979.92|1959.92|1980.08|1960.08|1980.08|1960.08|1979.84|1959.84|5
1639823260000|2021-12-18 10:27:40|1979.96|1959.96|1979.96|1959.96|1979.96|1959.96|1979.96|1959.96|1
1639823270000|2021-12-18 10:27:50|1980.1|1960.1|1980.1|1960.1|1980.1|1960.1|1980.1|1960.1|1
1639823280000|2021-12-18 10:28:00|1980.17|1960.17|1979.54|1959.54|1980.17|1960.17|1978.98|1958.98|14
1639823290000|2021-12-18 10:28:10|1979.57|1959.57|1979.5|1959.5|1979.57|1959.57|1979.5|1959.5|4
1639823300000|2021-12-18 10:28:20|1979.19|1959.19|1978.64|1958.64|1979.19|1959.19|1978.5|1958.5|6
1639823310000|2021-12-18 10:28:30|1978.63|1958.63|1978.45|1958.45|1978.63|1958.63|1978.09|1958.09|33
1639823320000|2021-12-18 10:28:40|1978.49|1958.49|1977.62|1957.62|1978.53|1958.53|1977.61|1957.61|26
1639823330000|2021-12-18 10:28:50|1977.56|1957.56|1976.71|1956.71|1977.57|1957.57|1976.5|1956.5|21
1639823340000|2021-12-18 10:29:00|1976.69|1956.69|1977.54|1957.54|1977.54|1957.54|1976.69|1956.69|11
1639823350000|2021-12-18 10:29:10|1977.45|1957.45|1976.85|1956.85|1977.56|1957.56|1976.79|1956.79|23
1639823360000|2021-12-18 10:29:20|1976.86|1956.86|1975.71|1955.71|1976.86|1956.86|1975.71|1955.71|17
1639823370000|2021-12-18 10:29:30|1975.72|1955.72|1974.86|1954.86|1975.77|1955.77|1974.86|1954.86|16
1639823380000|2021-12-18 10:29:40|1974.78|1954.78|1974.72|1954.72|1974.83|1954.83|1974.68|1954.68|7
1639823390000|2021-12-18 10:29:50|1974.64|1954.64|1975.08|1955.08|1975.56|1955.56|1974.64|1954.64|15
1639823400000|2021-12-18 10:30:00|1975.05|1955.05|1974.85|1954.85|1975.06|1955.06|1974.76|1954.76|11
1639823410000|2021-12-18 10:30:10|1974.86|1954.86|1975.39|1955.39|1975.5|1955.5|1974.69|1954.69|26
1639823420000|2021-12-18 10:30:20|1975.42|1955.42|1975.48|1955.48|1975.53|1955.53|1975.4|1955.4|17
1639823430000|2021-12-18 10:30:30|1975.46|1955.46|1975.75|1955.75|1975.75|1955.75|1975.43|1955.43|17
1639823440000|2021-12-18 10:30:40|1975.93|1955.93|1977.94|1957.94|1978.37|1958.37|1975.84|1955.84|23
1639823450000|2021-12-18 10:30:50|1977.55|1957.55|1977.12|1957.12|1977.73|1957.73|1976.61|1956.61|21
1639823460000|2021-12-18 10:31:00|1977.1|1957.1|1977.87|1957.87|1977.87|1957.87|1976.95|1956.95|17
1639823470000|2021-12-18 10:31:10|1977.91|1957.91|1978.43|1958.43|1978.5|1958.5|1977.91|1957.91|14
1639823480000|2021-12-18 10:31:20|1978.48|1958.48|1978.48|1958.48|1978.48|1958.48|1978.48|1958.48|1
1639823490000|2021-12-18 10:31:30|1978.51|1958.51|1978.54|1958.54|1978.54|1958.54|1978.51|1958.51|5
1639823500000|2021-12-18 10:31:40|1978.52|1958.52|1979.07|1959.07|1979.16|1959.16|1978.52|1958.52|8
1639823510000|2021-12-18 10:31:50|1979.2|1959.2|1979.95|1959.95|1979.95|1959.95|1979.19|1959.19|13
1639823520000|2021-12-18 10:32:00|1980.35|1960.35|1980.35|1960.35|1980.36|1960.36|1980.35|1960.35|5
1639823530000|2021-12-18 10:32:10|1980.36|1960.36|1978.89|1958.89|1980.36|1960.36|1978.89|1958.89|17
1639823540000|2021-12-18 10:32:20|1978.95|1958.95|1977.62|1957.62|1978.95|1958.95|1977.2|1957.2|21
1639823550000|2021-12-18 10:32:30|1977.19|1957.19|1977.02|1957.02|1977.38|1957.38|1976.69|1956.69|4
1639823560000|2021-12-18 10:32:40|1977|1957|1976.38|1956.38|1977|1957|1976.38|1956.38|6
1639823570000|2021-12-18 10:32:50|1976.34|1956.34|1976.17|1956.17|1976.53|1956.53|1976.17|1956.17|10
1639823580000|2021-12-18 10:33:00|1976.15|1956.15|1976.03|1956.03|1976.15|1956.15|1976|1956|9
1639823590000|2021-12-18 10:33:10|1976|1956|1975.58|1955.58|1976.11|1956.11|1975.58|1955.58|20
1639823600000|2021-12-18 10:33:20|1975.64|1955.64|1976|1956|1976|1956|1975.58|1955.58|11
1639823610000|2021-12-18 10:33:30|1975.93|1955.93|1976.48|1956.48|1976.48|1956.48|1975.78|1955.78|18
1639823620000|2021-12-18 10:33:40|1976.47|1956.47|1976.19|1956.19|1976.55|1956.55|1976.19|1956.19|14
1639823630000|2021-12-18 10:33:50|1976.18|1956.18|1976.12|1956.12|1976.27|1956.27|1975.8|1955.8|18
1639823640000|2021-12-18 10:34:00|1976.13|1956.13|1977.4|1957.4|1977.4|1957.4|1975.86|1955.86|29
1639823650000|2021-12-18 10:34:10|1977.37|1957.37|1977.46|1957.46|1977.71|1957.71|1977.37|1957.37|9
1639823660000|2021-12-18 10:34:20|1977.61|1957.61|1977.7|1957.7|1977.76|1957.76|1977.46|1957.46|4
1639823670000|2021-12-18 10:34:30|1977.69|1957.69|1978.27|1958.27|1978.27|1958.27|1977.69|1957.69|5
1639823680000|2021-12-18 10:34:40|1978.35|1958.35|1978.27|1958.27|1978.5|1958.5|1978.1|1958.1|5
1639823690000|2021-12-18 10:34:50|1978.5|1958.5|1977.68|1957.68|1978.5|1958.5|1977.59|1957.59|6
1639823700000|2021-12-18 10:35:00|1977.42|1957.42|1977.23|1957.23|1977.42|1957.42|1977.17|1957.17|27
1639823710000|2021-12-18 10:35:10|1977.24|1957.24|1976.52|1956.52|1977.36|1957.36|1976.52|1956.52|23
1639823720000|2021-12-18 10:35:20|1976.67|1956.67|1975.81|1955.81|1976.67|1956.67|1975.72|1955.72|22
1639823730000|2021-12-18 10:35:30|1975.8|1955.8|1976.58|1956.58|1976.63|1956.63|1975.7|1955.7|23
1639823740000|2021-12-18 10:35:40|1976.54|1956.54|1976.6|1956.6|1976.62|1956.62|1976.5|1956.5|9
1639823750000|2021-12-18 10:35:50|1976.52|1956.52|1976.42|1956.42|1976.62|1956.62|1976.42|1956.42|11
1639823760000|2021-12-18 10:36:00|1976.46|1956.46|1976.14|1956.14|1976.52|1956.52|1976.01|1956.01|15
1639823770000|2021-12-18 10:36:10|1976.13|1956.13|1976.64|1956.64|1976.64|1956.64|1976.13|1956.13|15
1639823780000|2021-12-18 10:36:20|1976.75|1956.75|1977.7|1957.7|1978.2|1958.2|1976.57|1956.57|23
1639823790000|2021-12-18 10:36:30|1977.71|1957.71|1977.73|1957.73|1978.04|1958.04|1977.71|1957.71|16
1639823800000|2021-12-18 10:36:40|1977.81|1957.81|1978.15|1958.15|1978.15|1958.15|1977.81|1957.81|8
1639823810000|2021-12-18 10:36:50|1978.29|1958.29|1978.44|1958.44|1978.52|1958.52|1978.19|1958.19|7
1639823820000|2021-12-18 10:37:00|1978.47|1958.47|1978.49|1958.49|1978.51|1958.51|1978.45|1958.45|4
1639823830000|2021-12-18 10:37:10|1978.85|1958.85|1980.58|1960.58|1980.58|1960.58|1978.85|1958.85|12
1639823840000|2021-12-18 10:37:20|1980.42|1960.42|1980.42|1960.42|1980.52|1960.52|1980.42|1960.42|5
1639823850000|2021-12-18 10:37:30|1980.49|1960.49|1980.51|1960.51|1980.51|1960.51|1980.49|1960.49|2
1639823860000|2021-12-18 10:37:40|1980.66|1960.66|1980.48|1960.48|1980.66|1960.66|1979.69|1959.69|19
1639823870000|2021-12-18 10:37:50|1980.49|1960.49|1980.61|1960.61|1980.69|1960.69|1980.25|1960.25|18
1639823880000|2021-12-18 10:38:00|1980.62|1960.62|1981.27|1961.27|1981.56|1961.56|1980.46|1960.46|27
1639823890000|2021-12-18 10:38:10|1981.19|1961.19|1980.75|1960.75|1981.45|1961.45|1980.75|1960.75|16
1639823900000|2021-12-18 10:38:20|1980.7|1960.7|1980.76|1960.76|1980.86|1960.86|1980.66|1960.66|15
1639823910000|2021-12-18 10:38:30|1980.75|1960.75|1980.64|1960.64|1980.75|1960.75|1980.64|1960.64|5
1639823920000|2021-12-18 10:38:40|1980.68|1960.68|1980.72|1960.72|1980.78|1960.78|1980.68|1960.68|5
1639823930000|2021-12-18 10:38:50|1980.73|1960.73|1980.74|1960.74|1980.84|1960.84|1980.71|1960.71|20
1639823940000|2021-12-18 10:39:00|1980.78|1960.78|1981.5|1961.5|1981.51|1961.51|1980.74|1960.74|31
1639823950000|2021-12-18 10:39:10|1981.47|1961.47|1981.51|1961.51|1981.51|1961.51|1981.44|1961.44|8
1639823960000|2021-12-18 10:39:20|1981.58|1961.58|1982.91|1962.91|1982.97|1962.97|1981.56|1961.56|24
1639823970000|2021-12-18 10:39:30|1982.76|1962.76|1983.46|1963.46|1983.55|1963.55|1982.49|1962.49|24
1639823980000|2021-12-18 10:39:40|1983.47|1963.47|1983.55|1963.55|1983.55|1963.55|1983.42|1963.42|5
1639823990000|2021-12-18 10:39:50|1983.51|1963.51|1983.49|1963.49|1983.51|1963.51|1983.49|1963.49|2
1639824000000|2021-12-18 10:40:00|1983.55|1963.55|1983.38|1963.38|1983.55|1963.55|1983.16|1963.16|19
1639824010000|2021-12-18 10:40:10|1983.07|1963.07|1982.8|1962.8|1983.1|1963.1|1982.78|1962.78|14
1639824020000|2021-12-18 10:40:20|1982.7|1962.7|1981.99|1961.99|1982.8|1962.8|1981.99|1961.99|13
1639824030000|2021-12-18 10:40:30|1982|1962|1981.03|1961.03|1982.08|1962.08|1981.03|1961.03|29
1639824040000|2021-12-18 10:40:40|1980.99|1960.99|1980.5|1960.5|1980.99|1960.99|1979.93|1959.93|26
1639824050000|2021-12-18 10:40:50|1980.44|1960.44|1981.05|1961.05|1981.64|1961.64|1980.44|1960.44|24
1639824060000|2021-12-18 10:41:00|1980.99|1960.99|1981.3|1961.3|1981.3|1961.3|1980.77|1960.77|13
1639824070000|2021-12-18 10:41:10|1981.28|1961.28|1981.34|1961.34|1981.46|1961.46|1981.19|1961.19|25
1639824080000|2021-12-18 10:41:20|1981.32|1961.32|1981.01|1961.01|1981.33|1961.33|1981.01|1961.01|20
1639824090000|2021-12-18 10:41:30|1980.9|1960.9|1980.48|1960.48|1980.9|1960.9|1980.29|1960.29|16
1639824100000|2021-12-18 10:41:40|1980.5|1960.5|1981.14|1961.14|1981.38|1961.38|1980.5|1960.5|26
1639824110000|2021-12-18 10:41:50|1981.16|1961.16|1981.91|1961.91|1982.02|1962.02|1981.16|1961.16|23
1639824120000|2021-12-18 10:42:00|1982.04|1962.04|1982.98|1962.98|1983.42|1963.42|1982.04|1962.04|10
1639824130000|2021-12-18 10:42:10|1982.94|1962.94|1983.1|1963.1|1983.1|1963.1|1982.76|1962.76|8
1639824140000|2021-12-18 10:42:20|1983.23|1963.23|1986.63|1966.63|1987.17|1967.17|1983.22|1963.22|35
1639824150000|2021-12-18 10:42:30|1986.72|1966.72|1985.37|1965.37|1986.73|1966.73|1984.71|1964.71|30
1639824160000|2021-12-18 10:42:40|1985.41|1965.41|1985.61|1965.61|1985.67|1965.67|1985.32|1965.32|30
1639824170000|2021-12-18 10:42:50|1985.6|1965.6|1985.61|1965.61|1985.69|1965.69|1985.04|1965.04|26
1639824180000|2021-12-18 10:43:00|1985.6|1965.6|1985.28|1965.28|1985.6|1965.6|1985|1965|15
1639824190000|2021-12-18 10:43:10|1985.36|1965.36|1984.49|1964.49|1985.54|1965.54|1984.49|1964.49|15
1639824200000|2021-12-18 10:43:20|1984.88|1964.88|1984.45|1964.45|1984.88|1964.88|1984.19|1964.19|18
1639824210000|2021-12-18 10:43:30|1984.38|1964.38|1983.94|1963.94|1984.38|1964.38|1983.81|1963.81|28
1639824220000|2021-12-18 10:43:40|1984.02|1964.02|1983.53|1963.53|1984.09|1964.09|1983.39|1963.39|31
1639824230000|2021-12-18 10:43:50|1983.56|1963.56|1983.12|1963.12|1983.73|1963.73|1983.08|1963.08|24
1639824240000|2021-12-18 10:44:00|1983.11|1963.11|1983.08|1963.08|1983.14|1963.14|1983.05|1963.05|23
1639824250000|2021-12-18 10:44:10|1983.06|1963.06|1984.31|1964.31|1984.53|1964.53|1983|1963|21
1639824260000|2021-12-18 10:44:20|1983.67|1963.67|1983.44|1963.44|1983.67|1963.67|1983.37|1963.37|23
1639824270000|2021-12-18 10:44:30|1983.43|1963.43|1983.58|1963.58|1983.58|1963.58|1983.43|1963.43|14
1639824280000|2021-12-18 10:44:40|1983.56|1963.56|1983.01|1963.01|1983.56|1963.56|1983.01|1963.01|14
1639824290000|2021-12-18 10:44:50|1982.97|1962.97|1982.61|1962.61|1983.03|1963.03|1982.6|1962.6|17
1639824300000|2021-12-18 10:45:00|1982.63|1962.63|1982.83|1962.83|1983.16|1963.16|1982.63|1962.63|12
1639824310000|2021-12-18 10:45:10|1983.01|1963.01|1983.58|1963.58|1983.6|1963.6|1982.8|1962.8|17
1639824320000|2021-12-18 10:45:20|1983.57|1963.57|1983.75|1963.75|1983.75|1963.75|1983.5|1963.5|12
1639824330000|2021-12-18 10:45:30|1983.99|1963.99|1985.4|1965.4|1985.4|1965.4|1983.99|1963.99|12
1639824340000|2021-12-18 10:45:40|1985.61|1965.61|1989.4|1969.4|1989.56|1969.56|1985.61|1965.61|37
1639824350000|2021-12-18 10:45:50|1989.41|1969.41|1989.07|1969.07|1989.89|1969.89|1988.13|1968.13|31
1639824360000|2021-12-18 10:46:00|1989.19|1969.19|1989.23|1969.23|1989.39|1969.39|1988.27|1968.27|30
1639824370000|2021-12-18 10:46:10|1989.33|1969.33|1988.49|1968.49|1989.92|1969.92|1988.49|1968.49|28
1639824380000|2021-12-18 10:46:20|1988.47|1968.47|1990.25|1970.25|1990.25|1970.25|1988.43|1968.43|27
1639824390000|2021-12-18 10:46:30|1990.68|1970.68|1992.1|1972.1|1992.62|1972.62|1990.68|1970.68|30
1639824400000|2021-12-18 10:46:40|1992.27|1972.27|1991.82|1971.82|1994.73|1974.73|1991.78|1971.78|22
1639824410000|2021-12-18 10:46:50|1991.73|1971.73|1991.46|1971.46|1992.61|1972.61|1990.84|1970.84|21
1639824420000|2021-12-18 10:47:00|1991.45|1971.45|1991.53|1971.53|1991.78|1971.78|1991.14|1971.14|28
1639824430000|2021-12-18 10:47:10|1991.46|1971.46|1991.2|1971.2|1991.79|1971.79|1991.2|1971.2|22
1639824440000|2021-12-18 10:47:20|1990.73|1970.73|1991.57|1971.57|1991.77|1971.77|1990.73|1970.73|25
1639824450000|2021-12-18 10:47:30|1991.5|1971.5|1991.02|1971.02|1991.57|1971.57|1991.02|1971.02|12
1639824460000|2021-12-18 10:47:40|1990.99|1970.99|1991.46|1971.46|1991.46|1971.46|1990.53|1970.53|22
1639824470000|2021-12-18 10:47:50|1991.38|1971.38|1991.58|1971.58|1991.69|1971.69|1991.38|1971.38|15
1639824480000|2021-12-18 10:48:00|1991.69|1971.69|1995.24|1975.24|1995.24|1975.24|1991.69|1971.69|23
1639824490000|2021-12-18 10:48:10|1995.21|1975.21|1994.59|1974.59|1995.54|1975.54|1994.59|1974.59|16
1639824500000|2021-12-18 10:48:20|1994.75|1974.75|1992.34|1972.34|1995.14|1975.14|1992.28|1972.28|32
1639824510000|2021-12-18 10:48:30|1992.39|1972.39|1992.72|1972.72|1993.1|1973.1|1992.39|1972.39|18
1639824520000|2021-12-18 10:48:40|1992.75|1972.75|1992.48|1972.48|1992.75|1972.75|1992.05|1972.05|14
1639824530000|2021-12-18 10:48:50|1992.44|1972.44|1992.12|1972.12|1993.03|1973.03|1992.01|1972.01|31
1639824540000|2021-12-18 10:49:00|1992.17|1972.17|1991.86|1971.86|1992.42|1972.42|1991.75|1971.75|29
1639824550000|2021-12-18 10:49:10|1991.75|1971.75|1991.62|1971.62|1991.75|1971.75|1991.4|1971.4|13
1639824560000|2021-12-18 10:49:20|1991.63|1971.63|1990.68|1970.68|1991.63|1971.63|1990.68|1970.68|20
1639824570000|2021-12-18 10:49:30|1990.67|1970.67|1989.92|1969.92|1990.68|1970.68|1989.92|1969.92|17
1639824580000|2021-12-18 10:49:40|1989.86|1969.86|1988.73|1968.73|1989.86|1969.86|1988.68|1968.68|18
1639824590000|2021-12-18 10:49:50|1988.66|1968.66|1988.7|1968.7|1989.19|1969.19|1988.41|1968.41|21
1639824600000|2021-12-18 10:50:00|1989.05|1969.05|1988.68|1968.68|1989.05|1969.05|1988.51|1968.51|22
1639824610000|2021-12-18 10:50:10|1988.67|1968.67|1988.74|1968.74|1988.93|1968.93|1988.53|1968.53|23
1639824620000|2021-12-18 10:50:20|1988.89|1968.89|1989.32|1969.32|1989.33|1969.33|1988.66|1968.66|16
1639824630000|2021-12-18 10:50:30|1989.38|1969.38|1988.68|1968.68|1989.38|1969.38|1988.68|1968.68|25
1639824640000|2021-12-18 10:50:40|1988.67|1968.67|1987.7|1967.7|1988.67|1968.67|1987.7|1967.7|14
1639824650000|2021-12-18 10:50:50|1988.07|1968.07|1988.06|1968.06|1988.08|1968.08|1988.06|1968.06|3
1639824660000|2021-12-18 10:51:00|1988.05|1968.05|1989.86|1969.86|1989.91|1969.91|1988.05|1968.05|22
1639824670000|2021-12-18 10:51:10|1989.73|1969.73|1989.33|1969.33|1990.16|1970.16|1989.33|1969.33|14
1639824680000|2021-12-18 10:51:20|1989.34|1969.34|1989.13|1969.13|1989.59|1969.59|1989.07|1969.07|23
1639824690000|2021-12-18 10:51:30|1989.12|1969.12|1989.36|1969.36|1989.45|1969.45|1988.91|1968.91|19
1639824700000|2021-12-18 10:51:40|1989.37|1969.37|1988.95|1968.95|1989.37|1969.37|1988.82|1968.82|26
1639824710000|2021-12-18 10:51:50|1989.22|1969.22|1989.29|1969.29|1989.34|1969.34|1989.22|1969.22|15
1639824720000|2021-12-18 10:52:00|1989.18|1969.18|1988.66|1968.66|1989.23|1969.23|1988.66|1968.66|19
1639824730000|2021-12-18 10:52:10|1988.65|1968.65|1988.65|1968.65|1988.7|1968.7|1988.58|1968.58|15
1639824740000|2021-12-18 10:52:20|1988.56|1968.56|1987.61|1967.61|1988.56|1968.56|1987.61|1967.61|20
1639824750000|2021-12-18 10:52:30|1987.25|1967.25|1987.4|1967.4|1987.4|1967.4|1986.94|1966.94|13
1639824760000|2021-12-18 10:52:40|1987.42|1967.42|1987.45|1967.45|1987.56|1967.56|1987.2|1967.2|13
1639824770000|2021-12-18 10:52:50|1987.44|1967.44|1987.25|1967.25|1987.62|1967.62|1987.25|1967.25|20
1639824780000|2021-12-18 10:53:00|1986.73|1966.73|1985.37|1965.37|1986.92|1966.92|1984.88|1964.88|30
1639824790000|2021-12-18 10:53:10|1985.45|1965.45|1985.35|1965.35|1985.67|1965.67|1985.25|1965.25|24
1639824800000|2021-12-18 10:53:20|1985.25|1965.25|1985.02|1965.02|1985.33|1965.33|1984.82|1964.82|24
1639824810000|2021-12-18 10:53:30|1985.1|1965.1|1985.07|1965.07|1985.1|1965.1|1985.07|1965.07|3
1639824820000|2021-12-18 10:53:40|1985.11|1965.11|1985.41|1965.41|1985.84|1965.84|1985.11|1965.11|20
1639824830000|2021-12-18 10:53:50|1985.5|1965.5|1984.93|1964.93|1985.57|1965.57|1984.93|1964.93|14
1639824840000|2021-12-18 10:54:00|1985.06|1965.06|1986.36|1966.36|1986.63|1966.63|1984.93|1964.93|30
1639824850000|2021-12-18 10:54:10|1986.4|1966.4|1986.61|1966.61|1986.61|1966.61|1985.92|1965.92|27
1639824860000|2021-12-18 10:54:20|1986.58|1966.58|1986.44|1966.44|1986.6|1966.6|1986.44|1966.44|9
1639824870000|2021-12-18 10:54:30|1986.47|1966.47|1986.41|1966.41|1986.56|1966.56|1986.31|1966.31|14
1639824880000|2021-12-18 10:54:40|1986.4|1966.4|1986.05|1966.05|1986.4|1966.4|1986.01|1966.01|25
1639824890000|2021-12-18 10:54:50|1986.04|1966.04|1985.68|1965.68|1986.1|1966.1|1985.66|1965.66|14
1639824900000|2021-12-18 10:55:00|1985.79|1965.79|1985.85|1965.85|1985.99|1965.99|1985.79|1965.79|26
1639824910000|2021-12-18 10:55:10|1985.86|1965.86|1985.69|1965.69|1985.86|1965.86|1985.5|1965.5|17
1639824920000|2021-12-18 10:55:20|1985.68|1965.68|1985.8|1965.8|1985.82|1965.82|1985.61|1965.61|10
1639824930000|2021-12-18 10:55:30|1985.81|1965.81|1985.75|1965.75|1986.05|1966.05|1985.68|1965.68|29
1639824940000|2021-12-18 10:55:40|1985.67|1965.67|1985.11|1965.11|1985.72|1965.72|1984.96|1964.96|23
1639824950000|2021-12-18 10:55:50|1985.17|1965.17|1985.51|1965.51|1985.57|1965.57|1984.94|1964.94|21
1639824960000|2021-12-18 10:56:00|1985.01|1965.01|1985.07|1965.07|1985.51|1965.51|1984.68|1964.68|23
1639824970000|2021-12-18 10:56:10|1985.06|1965.06|1986.35|1966.35|1986.38|1966.38|1984.85|1964.85|24
1639824980000|2021-12-18 10:56:20|1986.41|1966.41|1986.31|1966.31|1986.55|1966.55|1985.83|1965.83|20
1639824990000|2021-12-18 10:56:30|1986.3|1966.3|1986.3|1966.3|1986.44|1966.44|1986.25|1966.25|19
1639825000000|2021-12-18 10:56:40|1986.42|1966.42|1986.5|1966.5|1986.55|1966.55|1986.36|1966.36|11
1639825010000|2021-12-18 10:56:50|1986.49|1966.49|1986.46|1966.46|1986.57|1966.57|1986.46|1966.46|6
1639825020000|2021-12-18 10:57:00|1986.5|1966.5|1986.5|1966.5|1986.5|1966.5|1986.5|1966.5|1
1639825030000|2021-12-18 10:57:10|1986.54|1966.54|1987.32|1967.32|1987.32|1967.32|1986.54|1966.54|3
1639825040000|2021-12-18 10:57:20|1987.27|1967.27|1987.82|1967.82|1987.82|1967.82|1987.07|1967.07|7
1639825050000|2021-12-18 10:57:30|1987.85|1967.85|1987.86|1967.86|1987.86|1967.86|1987.47|1967.47|5
1639825060000|2021-12-18 10:57:40|1987.8|1967.8|1987.5|1967.5|1987.8|1967.8|1987.49|1967.49|3
1639825070000|2021-12-18 10:57:50|1987.86|1967.86|1989.6|1969.6|1989.72|1969.72|1987.85|1967.85|27
1639825080000|2021-12-18 10:58:00|1989.67|1969.67|1989.95|1969.95|1990.03|1970.03|1989.67|1969.67|11
1639825090000|2021-12-18 10:58:10|1989.88|1969.88|1990.24|1970.24|1990.39|1970.39|1989.8|1969.8|16
1639825100000|2021-12-18 10:58:20|1990.51|1970.51|1990.73|1970.73|1990.78|1970.78|1990.51|1970.51|5
1639825110000|2021-12-18 10:58:30|1990.58|1970.58|1990.66|1970.66|1990.87|1970.87|1990.44|1970.44|11
1639825120000|2021-12-18 10:58:40|1990.62|1970.62|1990.55|1970.55|1990.62|1970.62|1989.99|1969.99|10
1639825130000|2021-12-18 10:58:50|1990.48|1970.48|1989.64|1969.64|1990.48|1970.48|1989.59|1969.59|26
1639825140000|2021-12-18 10:59:00|1989.59|1969.59|1989.79|1969.79|1989.82|1969.82|1989.59|1969.59|32
1639825150000|2021-12-18 10:59:10|1989.95|1969.95|1989.92|1969.92|1989.95|1969.95|1989.82|1969.82|9
1639825160000|2021-12-18 10:59:20|1989.89|1969.89|1991.82|1971.82|1991.85|1971.85|1989.41|1969.41|23
1639825170000|2021-12-18 10:59:30|1991.83|1971.83|1992.71|1972.71|1992.71|1972.71|1991.68|1971.68|24
1639825180000|2021-12-18 10:59:40|1992.7|1972.7|1992.73|1972.73|1992.81|1972.81|1992.5|1972.5|25
1639825190000|2021-12-18 10:59:50|1992.68|1972.68|1992.38|1972.38|1992.81|1972.81|1992.37|1972.37|31
1639825200000|2021-12-18 11:00:00|1992.4|1972.4|1992.55|1972.55|1992.72|1972.72|1992.32|1972.32|34
1639825210000|2021-12-18 11:00:10|1992.62|1972.62|1992.6|1972.6|1992.99|1972.99|1992.52|1972.52|31
1639825220000|2021-12-18 11:00:20|1992.62|1972.62|1992.14|1972.14|1992.71|1972.71|1992.12|1972.12|28
1639825230000|2021-12-18 11:00:30|1992.17|1972.17|1992.05|1972.05|1992.26|1972.26|1992.05|1972.05|17
1639825240000|2021-12-18 11:00:40|1992.04|1972.04|1991.28|1971.28|1992.25|1972.25|1991.27|1971.27|21
1639825250000|2021-12-18 11:00:50|1991.27|1971.27|1989.73|1969.73|1991.27|1971.27|1989.55|1969.55|31
1639825260000|2021-12-18 11:01:00|1989.72|1969.72|1989.85|1969.85|1989.96|1969.96|1989.61|1969.61|15
1639825270000|2021-12-18 11:01:10|1989.84|1969.84|1990.31|1970.31|1990.33|1970.33|1989.78|1969.78|24
1639825280000|2021-12-18 11:01:20|1990.34|1970.34|1990.58|1970.58|1990.59|1970.59|1990.34|1970.34|20
1639825290000|2021-12-18 11:01:30|1990.64|1970.64|1991.91|1971.91|1992.06|1972.06|1990.64|1970.64|29
1639825300000|2021-12-18 11:01:40|1992.08|1972.08|1992.78|1972.78|1993.21|1973.21|1992.08|1972.08|20
1639825310000|2021-12-18 11:01:50|1992.84|1972.84|1992.51|1972.51|1992.89|1972.89|1992.51|1972.51|20
1639825320000|2021-12-18 11:02:00|1992.56|1972.56|1991.81|1971.81|1992.56|1972.56|1991.8|1971.8|19
1639825330000|2021-12-18 11:02:10|1991.8|1971.8|1991.44|1971.44|1991.89|1971.89|1991.44|1971.44|15
1639825340000|2021-12-18 11:02:20|1991.43|1971.43|1990.61|1970.61|1991.43|1971.43|1989.63|1969.63|31
1639825350000|2021-12-18 11:02:30|1990.57|1970.57|1989.93|1969.93|1990.59|1970.59|1989.93|1969.93|28
1639825360000|2021-12-18 11:02:40|1989.96|1969.96|1990.06|1970.06|1990.5|1970.5|1989.76|1969.76|29
1639825370000|2021-12-18 11:02:50|1990.04|1970.04|1990.1|1970.1|1990.21|1970.21|1990.04|1970.04|31
1639825380000|2021-12-18 11:03:00|1990.08|1970.08|1989.18|1969.18|1990.08|1970.08|1988.81|1968.81|13
1639825390000|2021-12-18 11:03:10|1988.97|1968.97|1989.17|1969.17|1989.17|1969.17|1988.97|1968.97|5
1639825400000|2021-12-18 11:03:20|1989.04|1969.04|1989.6|1969.6|1989.6|1969.6|1989.01|1969.01|11
1639825410000|2021-12-18 11:03:30|1989.63|1969.63|1989.55|1969.55|1989.63|1969.63|1989.54|1969.54|5
1639825420000|2021-12-18 11:03:40|1989.51|1969.51|1989.55|1969.55|1989.68|1969.68|1989.49|1969.49|7
1639825430000|2021-12-18 11:03:50|1989.63|1969.63|1989.35|1969.35|1989.63|1969.63|1988.9|1968.9|8
1639825440000|2021-12-18 11:04:00|1989.13|1969.13|1990.67|1970.67|1990.67|1970.67|1989.13|1969.13|22
1639825450000|2021-12-18 11:04:10|1990.64|1970.64|1990.51|1970.51|1990.7|1970.7|1990.34|1970.34|14
1639825460000|2021-12-18 11:04:20|1990.64|1970.64|1990.47|1970.47|1990.75|1970.75|1990.46|1970.46|22
1639825470000|2021-12-18 11:04:30|1990.45|1970.45|1989.76|1969.76|1990.45|1970.45|1989.69|1969.69|14
1639825480000|2021-12-18 11:04:40|1989.64|1969.64|1991.1|1971.1|1991.1|1971.1|1989.64|1969.64|17
1639825490000|2021-12-18 11:04:50|1991.14|1971.14|1992.25|1972.25|1992.27|1972.27|1991.06|1971.06|15
1639825500000|2021-12-18 11:05:00|1992.21|1972.21|1992.25|1972.25|1992.34|1972.34|1992.21|1972.21|8
1639825510000|2021-12-18 11:05:10|1992.28|1972.28|1992.59|1972.59|1993.03|1973.03|1992.28|1972.28|26
1639825520000|2021-12-18 11:05:20|1993.06|1973.06|1992.66|1972.66|1993.55|1973.55|1992.59|1972.59|24
1639825530000|2021-12-18 11:05:30|1992.94|1972.94|1992.19|1972.19|1992.94|1972.94|1992.17|1972.17|25
1639825540000|2021-12-18 11:05:40|1992.24|1972.24|1991.96|1971.96|1992.24|1972.24|1991.72|1971.72|20
1639825550000|2021-12-18 11:05:50|1991.94|1971.94|1991.73|1971.73|1991.94|1971.94|1991.73|1971.73|14
1639825560000|2021-12-18 11:06:00|1991.63|1971.63|1990.65|1970.65|1991.63|1971.63|1990.36|1970.36|20
1639825570000|2021-12-18 11:06:10|1990.59|1970.59|1990.79|1970.79|1990.95|1970.95|1990.59|1970.59|30
1639825580000|2021-12-18 11:06:20|1990.77|1970.77|1990.79|1970.79|1990.8|1970.8|1990.62|1970.62|15
1639825590000|2021-12-18 11:06:30|1990.8|1970.8|1988.63|1968.63|1990.8|1970.8|1988.63|1968.63|22
1639825600000|2021-12-18 11:06:40|1988.55|1968.55|1988.75|1968.75|1988.87|1968.87|1988.29|1968.29|25
1639825610000|2021-12-18 11:06:50|1988.89|1968.89|1988.82|1968.82|1989.42|1969.42|1988.37|1968.37|34
1639825620000|2021-12-18 11:07:00|1988.81|1968.81|1989.51|1969.51|1989.61|1969.61|1988.63|1968.63|20
1639825630000|2021-12-18 11:07:10|1989.96|1969.96|1989.5|1969.5|1990.01|1970.01|1989.5|1969.5|12
1639825640000|2021-12-18 11:07:20|1989.63|1969.63|1989.62|1969.62|1989.8|1969.8|1989.5|1969.5|5
1639825650000|2021-12-18 11:07:30|1989.67|1969.67|1988.85|1968.85|1989.67|1969.67|1988.85|1968.85|16
1639825660000|2021-12-18 11:07:40|1988.8|1968.8|1988.4|1968.4|1989.07|1969.07|1988.4|1968.4|12
1639825670000|2021-12-18 11:07:50|1988.41|1968.41|1988.3|1968.3|1988.41|1968.41|1988.28|1968.28|5
1639825680000|2021-12-18 11:08:00|1987.83|1967.83|1987.65|1967.65|1987.87|1967.87|1987.35|1967.35|20
1639825690000|2021-12-18 11:08:10|1987.64|1967.64|1986.33|1966.33|1987.64|1967.64|1986.26|1966.26|24
1639825700000|2021-12-18 11:08:20|1986.32|1966.32|1985.49|1965.49|1986.42|1966.42|1985.49|1965.49|23
1639825710000|2021-12-18 11:08:30|1985.55|1965.55|1985.39|1965.39|1986.02|1966.02|1985.39|1965.39|19
1639825720000|2021-12-18 11:08:40|1985.26|1965.26|1986.04|1966.04|1986.04|1966.04|1985.21|1965.21|14
1639825730000|2021-12-18 11:08:50|1985.69|1965.69|1986.5|1966.5|1986.5|1966.5|1985.69|1965.69|15
1639825740000|2021-12-18 11:09:00|1986.47|1966.47|1986.57|1966.57|1986.57|1966.57|1986.47|1966.47|7
1639825750000|2021-12-18 11:09:10|1986.56|1966.56|1986.48|1966.48|1986.56|1966.56|1986.46|1966.46|12
1639825760000|2021-12-18 11:09:20|1986.56|1966.56|1986.28|1966.28|1986.56|1966.56|1985.72|1965.72|16
1639825770000|2021-12-18 11:09:30|1986.25|1966.25|1986.97|1966.97|1986.99|1966.99|1985.9|1965.9|23
1639825780000|2021-12-18 11:09:40|1986.92|1966.92|1986.95|1966.95|1987.13|1967.13|1986.72|1966.72|15
1639825790000|2021-12-18 11:09:50|1987|1967|1986.75|1966.75|1987|1967|1986.75|1966.75|13
1639825800000|2021-12-18 11:10:00|1986.87|1966.87|1986.89|1966.89|1986.91|1966.91|1986.82|1966.82|13
1639825810000|2021-12-18 11:10:10|1986.88|1966.88|1986.69|1966.69|1986.88|1966.88|1986.68|1966.68|17
1639825820000|2021-12-18 11:10:20|1986.68|1966.68|1987.48|1967.48|1987.6|1967.6|1986.68|1966.68|18
1639825830000|2021-12-18 11:10:30|1987.47|1967.47|1987.47|1967.47|1987.49|1967.49|1987.39|1967.39|12
1639825840000|2021-12-18 11:10:40|1987.48|1967.48|1987.48|1967.48|1987.48|1967.48|1987.48|1967.48|1
1639825850000|2021-12-18 11:10:50|1987.49|1967.49|1987.49|1967.49|1987.49|1967.49|1987.49|1967.49|1
1639825860000|2021-12-18 11:11:00|1987.53|1967.53|1987.47|1967.47|1987.53|1967.53|1987.47|1967.47|2
1639825870000|2021-12-18 11:11:10|1987.49|1967.49|1988.87|1968.87|1988.87|1968.87|1987.49|1967.49|13
1639825880000|2021-12-18 11:11:20|1988.84|1968.84|1988.01|1968.01|1988.92|1968.92|1988.01|1968.01|11
1639825890000|2021-12-18 11:11:30|1988.03|1968.03|1988.07|1968.07|1988.07|1968.07|1988.03|1968.03|2
1639825900000|2021-12-18 11:11:40|1988.03|1968.03|1987.6|1967.6|1988.07|1968.07|1987.6|1967.6|6
1639825910000|2021-12-18 11:11:50|1987.75|1967.75|1987.85|1967.85|1987.85|1967.85|1987.73|1967.73|8
1639825920000|2021-12-18 11:12:00|1987.84|1967.84|1987.85|1967.85|1987.85|1967.85|1987.84|1967.84|2
1639825930000|2021-12-18 11:12:10|1987.8|1967.8|1987.8|1967.8|1987.8|1967.8|1987.8|1967.8|1
1639825940000|2021-12-18 11:12:20|1987.79|1967.79|1987.95|1967.95|1987.95|1967.95|1987.79|1967.79|4
1639825950000|2021-12-18 11:12:30|1987.94|1967.94|1989.18|1969.18|1989.18|1969.18|1987.94|1967.94|14
1639825960000|2021-12-18 11:12:40|1989.17|1969.17|1989.48|1969.48|1989.48|1969.48|1989.17|1969.17|2
1639825970000|2021-12-18 11:12:50|1989.44|1969.44|1988.69|1968.69|1989.48|1969.48|1988.68|1968.68|17
1639825980000|2021-12-18 11:13:00|1988.7|1968.7|1988.07|1968.07|1988.75|1968.75|1987.91|1967.91|20
1639825990000|2021-12-18 11:13:10|1988.05|1968.05|1986.91|1966.91|1988.05|1968.05|1986.91|1966.91|22
1639826000000|2021-12-18 11:13:20|1986.95|1966.95|1985.94|1965.94|1986.95|1966.95|1985.94|1965.94|21
1639826010000|2021-12-18 11:13:30|1985.98|1965.98|1985.65|1965.65|1986.4|1966.4|1985.6|1965.6|18
1639826020000|2021-12-18 11:13:40|1985.71|1965.71|1985.21|1965.21|1985.71|1965.71|1985.21|1965.21|13
1639826030000|2021-12-18 11:13:50|1985.19|1965.19|1985.23|1965.23|1985.25|1965.25|1984.82|1964.82|23
1639826040000|2021-12-18 11:14:00|1985.22|1965.22|1985.16|1965.16|1985.24|1965.24|1985.06|1965.06|13
1639826050000|2021-12-18 11:14:10|1985.13|1965.13|1985.1|1965.1|1985.13|1965.13|1985.1|1965.1|4
1639826060000|2021-12-18 11:14:20|1985.08|1965.08|1984.07|1964.07|1985.08|1965.08|1984.07|1964.07|28
1639826070000|2021-12-18 11:14:30|1984.05|1964.05|1983.84|1963.84|1984.31|1964.31|1983.74|1963.74|28
1639826080000|2021-12-18 11:14:40|1983.94|1963.94|1983.61|1963.61|1983.94|1963.94|1983.61|1963.61|9
1639826090000|2021-12-18 11:14:50|1983.59|1963.59|1983.25|1963.25|1983.61|1963.61|1983.25|1963.25|18
1639826100000|2021-12-18 11:15:00|1983.17|1963.17|1982.79|1962.79|1983.32|1963.32|1982.79|1962.79|7
1639826110000|2021-12-18 11:15:10|1982.77|1962.77|1981.49|1961.49|1982.77|1962.77|1981.46|1961.46|22
1639826120000|2021-12-18 11:15:20|1981.43|1961.43|1981.96|1961.96|1982.81|1962.81|1981.28|1961.28|33
1639826130000|2021-12-18 11:15:30|1981.94|1961.94|1982.79|1962.79|1983.05|1963.05|1981.93|1961.93|26
1639826140000|2021-12-18 11:15:40|1982.81|1962.81|1982.99|1962.99|1982.99|1962.99|1982.36|1962.36|24
1639826150000|2021-12-18 11:15:50|1982.76|1962.76|1983.03|1963.03|1983.45|1963.45|1982.76|1962.76|16
1639826160000|2021-12-18 11:16:00|1983|1963|1982.83|1962.83|1983.08|1963.08|1982.83|1962.83|27
1639826170000|2021-12-18 11:16:10|1982.81|1962.81|1982.34|1962.34|1982.82|1962.82|1982.33|1962.33|6
1639826180000|2021-12-18 11:16:20|1982.27|1962.27|1983.43|1963.43|1983.43|1963.43|1982.27|1962.27|13
1639826190000|2021-12-18 11:16:30|1983.44|1963.44|1982.06|1962.06|1983.77|1963.77|1981.98|1961.98|29
1639826200000|2021-12-18 11:16:40|1982.07|1962.07|1981.76|1961.76|1982.07|1962.07|1981.36|1961.36|21
1639826210000|2021-12-18 11:16:50|1981.75|1961.75|1980.31|1960.31|1981.75|1961.75|1980.31|1960.31|23
1639826220000|2021-12-18 11:17:00|1980.32|1960.32|1980.02|1960.02|1980.68|1960.68|1980.02|1960.02|11
1639826230000|2021-12-18 11:17:10|1980.08|1960.08|1978.09|1958.09|1980.08|1960.08|1977.94|1957.94|25
1639826240000|2021-12-18 11:17:20|1977.97|1957.97|1977.92|1957.92|1978.05|1958.05|1977.34|1957.34|19
1639826250000|2021-12-18 11:17:30|1977.99|1957.99|1979.39|1959.39|1979.43|1959.43|1977.99|1957.99|28
1639826260000|2021-12-18 11:17:40|1979.33|1959.33|1978.14|1958.14|1979.33|1959.33|1978.14|1958.14|29
1639826270000|2021-12-18 11:17:50|1978.12|1958.12|1978.22|1958.22|1978.24|1958.24|1978.05|1958.05|16
1639826280000|2021-12-18 11:18:00|1978.16|1958.16|1978.11|1958.11|1978.16|1958.16|1977.61|1957.61|13
1639826290000|2021-12-18 11:18:10|1978.1|1958.1|1977.4|1957.4|1978.1|1958.1|1977.4|1957.4|9
1639826300000|2021-12-18 11:18:20|1977.75|1957.75|1975.76|1955.76|1977.75|1957.75|1975.46|1955.46|25
1639826310000|2021-12-18 11:18:30|1975.75|1955.75|1975.3|1955.3|1975.75|1955.75|1974.63|1954.63|21
1639826320000|2021-12-18 11:18:40|1975.25|1955.25|1974.53|1954.53|1975.48|1955.48|1974.52|1954.52|20
1639826330000|2021-12-18 11:18:50|1974.72|1954.72|1975.61|1955.61|1975.73|1955.73|1974.72|1954.72|18
1639826340000|2021-12-18 11:19:00|1975.63|1955.63|1976.25|1956.25|1976.56|1956.56|1975.63|1955.63|19
1639826350000|2021-12-18 11:19:10|1976.28|1956.28|1976.13|1956.13|1976.28|1956.28|1976.13|1956.13|5
1639826360000|2021-12-18 11:19:20|1976.12|1956.12|1975.51|1955.51|1976.13|1956.13|1975.47|1955.47|12
1639826370000|2021-12-18 11:19:30|1975.46|1955.46|1975.06|1955.06|1975.57|1955.57|1975.06|1955.06|9
1639826380000|2021-12-18 11:19:40|1975.1|1955.1|1975.16|1955.16|1975.46|1955.46|1975.1|1955.1|4
1639826390000|2021-12-18 11:19:50|1975.69|1955.69|1975.57|1955.57|1975.78|1955.78|1975.57|1955.57|9
1639826400000|2021-12-18 11:20:00|1975.21|1955.21|1974.32|1954.32|1975.21|1955.21|1974.25|1954.25|20
1639826410000|2021-12-18 11:20:10|1974.29|1954.29|1974.63|1954.63|1974.63|1954.63|1974.22|1954.22|17
1639826420000|2021-12-18 11:20:20|1974.6|1954.6|1975.7|1955.7|1975.71|1955.71|1974.13|1954.13|20
1639826430000|2021-12-18 11:20:30|1976.11|1956.11|1974.83|1954.83|1976.11|1956.11|1974.83|1954.83|22
1639826440000|2021-12-18 11:20:40|1974.82|1954.82|1975.01|1955.01|1975.01|1955.01|1974.82|1954.82|5
1639826450000|2021-12-18 11:20:50|1974.89|1954.89|1974.47|1954.47|1974.89|1954.89|1974.45|1954.45|19
1639826460000|2021-12-18 11:21:00|1974.46|1954.46|1975.44|1955.44|1975.44|1955.44|1974.44|1954.44|22
1639826470000|2021-12-18 11:21:10|1975.43|1955.43|1974.75|1954.75|1975.43|1955.43|1974.42|1954.42|17
1639826480000|2021-12-18 11:21:20|1974.71|1954.71|1974.11|1954.11|1974.72|1954.72|1974.11|1954.11|6
1639826490000|2021-12-18 11:21:30|1974.08|1954.08|1975.55|1955.55|1975.55|1955.55|1974.08|1954.08|17
1639826500000|2021-12-18 11:21:40|1975.52|1955.52|1976.15|1956.15|1976.41|1956.41|1975.52|1955.52|19
1639826510000|2021-12-18 11:21:50|1976.12|1956.12|1976.65|1956.65|1976.65|1956.65|1975.91|1955.91|11
1639826520000|2021-12-18 11:22:00|1976.63|1956.63|1976.38|1956.38|1976.63|1956.63|1976.35|1956.35|10
1639826530000|2021-12-18 11:22:10|1976.41|1956.41|1976.82|1956.82|1976.82|1956.82|1976.37|1956.37|12
1639826540000|2021-12-18 11:22:20|1976.75|1956.75|1976.63|1956.63|1976.82|1956.82|1976.42|1956.42|15
1639826550000|2021-12-18 11:22:30|1976.46|1956.46|1976.59|1956.59|1976.65|1956.65|1976.42|1956.42|6
1639826560000|2021-12-18 11:22:40|1976.48|1956.48|1976.7|1956.7|1977.02|1957.02|1976.48|1956.48|7
1639826570000|2021-12-18 11:22:50|1976.83|1956.83|1976.83|1956.83|1976.83|1956.83|1976.83|1956.83|1
1639826580000|2021-12-18 11:23:00|1976.65|1956.65|1976.34|1956.34|1976.65|1956.65|1976.3|1956.3|5
1639826590000|2021-12-18 11:23:10|1976.47|1956.47|1976.79|1956.79|1976.79|1956.79|1976.38|1956.38|21
1639826600000|2021-12-18 11:23:20|1976.69|1956.69|1976.47|1956.47|1976.75|1956.75|1976.45|1956.45|7
1639826610000|2021-12-18 11:23:30|1976.44|1956.44|1976.11|1956.11|1976.49|1956.49|1976.11|1956.11|9
1639826620000|2021-12-18 11:23:40|1976.12|1956.12|1976.57|1956.57|1976.57|1956.57|1976.11|1956.11|10
1639826630000|2021-12-18 11:23:50|1976.63|1956.63|1976.63|1956.63|1976.63|1956.63|1976.63|1956.63|1
1639826640000|2021-12-18 11:24:00|1976.66|1956.66|1976.59|1956.59|1976.69|1956.69|1976.36|1956.36|8
1639826650000|2021-12-18 11:24:10|1976.58|1956.58|1976.47|1956.47|1976.58|1956.58|1976.23|1956.23|8
1639826660000|2021-12-18 11:24:20|1976.49|1956.49|1976.63|1956.63|1976.72|1956.72|1976.49|1956.49|10
1639826670000|2021-12-18 11:24:30|1976.69|1956.69|1976.69|1956.69|1976.69|1956.69|1976.69|1956.69|1
1639826680000|2021-12-18 11:24:40|1976.64|1956.64|1976.68|1956.68|1976.69|1956.69|1976.64|1956.64|4
1639826690000|2021-12-18 11:24:50|1976.9|1956.9|1977.43|1957.43|1977.57|1957.57|1976.9|1956.9|20
1639826700000|2021-12-18 11:25:00|1977.22|1957.22|1976.77|1956.77|1977.56|1957.56|1976.04|1956.04|23
1639826710000|2021-12-18 11:25:10|1976.04|1956.04|1975.63|1955.63|1976.04|1956.04|1975.58|1955.58|4
1639826720000|2021-12-18 11:25:20|1975.62|1955.62|1975.67|1955.67|1976|1956|1975.61|1955.61|12
1639826730000|2021-12-18 11:25:30|1975.71|1955.71|1976.13|1956.13|1976.18|1956.18|1975.71|1955.71|12
1639826740000|2021-12-18 11:25:40|1975.76|1955.76|1976.74|1956.74|1976.74|1956.74|1975.76|1955.76|15
1639826750000|2021-12-18 11:25:50|1976.73|1956.73|1977.43|1957.43|1977.43|1957.43|1976.59|1956.59|13
1639826760000|2021-12-18 11:26:00|1977.4|1957.4|1977.52|1957.52|1977.52|1957.52|1977.38|1957.38|8
1639826770000|2021-12-18 11:26:10|1977.45|1957.45|1977.47|1957.47|1977.47|1957.47|1977.45|1957.45|2
1639826780000|2021-12-18 11:26:20|1977.53|1957.53|1977.79|1957.79|1977.79|1957.79|1977.53|1957.53|2
1639826790000|2021-12-18 11:26:30|1977.84|1957.84|1978.07|1958.07|1978.07|1958.07|1977.84|1957.84|3
1639826800000|2021-12-18 11:26:40|1977.97|1957.97|1979.73|1959.73|1979.79|1959.79|1977.97|1957.97|18
1639826810000|2021-12-18 11:26:50|1979.82|1959.82|1980.09|1960.09|1980.09|1960.09|1979.48|1959.48|20
1639826820000|2021-12-18 11:27:00|1980.23|1960.23|1981.17|1961.17|1981.17|1961.17|1980.21|1960.21|12
1639826830000|2021-12-18 11:27:10|1981.24|1961.24|1982.3|1962.3|1982.3|1962.3|1981.24|1961.24|16
1639826840000|2021-12-18 11:27:20|1982.31|1962.31|1982.77|1962.77|1982.77|1962.77|1982.24|1962.24|16
1639826850000|2021-12-18 11:27:30|1982.78|1962.78|1983.23|1963.23|1983.83|1963.83|1982.78|1962.78|18
1639826860000|2021-12-18 11:27:40|1983.33|1963.33|1984.28|1964.28|1984.5|1964.5|1983.33|1963.33|16
1639826870000|2021-12-18 11:27:50|1983.89|1963.89|1983.78|1963.78|1984.05|1964.05|1983.6|1963.6|15
1639826880000|2021-12-18 11:28:00|1983.77|1963.77|1984.46|1964.46|1984.46|1964.46|1983.77|1963.77|11
1639826890000|2021-12-18 11:28:10|1984.18|1964.18|1984.85|1964.85|1984.85|1964.85|1984.18|1964.18|11
1639826900000|2021-12-18 11:28:20|1984.56|1964.56|1985.31|1965.31|1985.31|1965.31|1984.55|1964.55|12
1639826910000|2021-12-18 11:28:30|1985.26|1965.26|1985.35|1965.35|1985.36|1965.36|1985.04|1965.04|26
1639826920000|2021-12-18 11:28:40|1985.33|1965.33|1985.4|1965.4|1985.47|1965.47|1985.31|1965.31|14
1639826930000|2021-12-18 11:28:50|1985.44|1965.44|1985.48|1965.48|1985.48|1965.48|1985.44|1965.44|5
1639826940000|2021-12-18 11:29:00|1985.52|1965.52|1983.82|1963.82|1985.52|1965.52|1983.82|1963.82|16
1639826950000|2021-12-18 11:29:10|1983.79|1963.79|1983.55|1963.55|1983.87|1963.87|1983.51|1963.51|27
1639826960000|2021-12-18 11:29:20|1983.54|1963.54|1983.73|1963.73|1983.89|1963.89|1983.54|1963.54|14
1639826970000|2021-12-18 11:29:30|1983.74|1963.74|1983.97|1963.97|1984.01|1964.01|1983.62|1963.62|26
1639826980000|2021-12-18 11:29:40|1984.01|1964.01|1983.71|1963.71|1984.13|1964.13|1983.69|1963.69|15
1639826990000|2021-12-18 11:29:50|1983.7|1963.7|1984.34|1964.34|1984.41|1964.41|1983.6|1963.6|17
1639827000000|2021-12-18 11:30:00|1984.41|1964.41|1985.07|1965.07|1985.11|1965.11|1984.39|1964.39|23
1639827010000|2021-12-18 11:30:10|1985.11|1965.11|1984.59|1964.59|1985.11|1965.11|1984.57|1964.57|21
1639827020000|2021-12-18 11:30:20|1984.63|1964.63|1984.77|1964.77|1984.8|1964.8|1984.62|1964.62|27
1639827030000|2021-12-18 11:30:30|1984.76|1964.76|1985.24|1965.24|1985.24|1965.24|1984.68|1964.68|19
1639827040000|2021-12-18 11:30:40|1985.22|1965.22|1985.51|1965.51|1985.95|1965.95|1985.08|1965.08|28
1639827050000|2021-12-18 11:30:50|1985.77|1965.77|1985.73|1965.73|1985.77|1965.77|1985.4|1965.4|21
1639827060000|2021-12-18 11:31:00|1985.74|1965.74|1984.82|1964.82|1985.78|1965.78|1984.79|1964.79|19
1639827070000|2021-12-18 11:31:10|1984.8|1964.8|1984.08|1964.08|1984.82|1964.82|1984.08|1964.08|13
1639827080000|2021-12-18 11:31:20|1984.07|1964.07|1984.67|1964.67|1984.72|1964.72|1984.07|1964.07|18
1639827090000|2021-12-18 11:31:30|1984.65|1964.65|1984.67|1964.67|1984.69|1964.69|1984.62|1964.62|9
1639827100000|2021-12-18 11:31:40|1984.69|1964.69|1984.87|1964.87|1984.9|1964.9|1984.69|1964.69|18
1639827110000|2021-12-18 11:31:50|1984.9|1964.9|1985.32|1965.32|1985.32|1965.32|1984.88|1964.88|17
1639827120000|2021-12-18 11:32:00|1985.34|1965.34|1984.99|1964.99|1985.34|1965.34|1984.99|1964.99|17
1639827130000|2021-12-18 11:32:10|1985|1965|1985.33|1965.33|1985.33|1965.33|1984.96|1964.96|18
1639827140000|2021-12-18 11:32:20|1985.3|1965.3|1986.09|1966.09|1986.09|1966.09|1985.3|1965.3|14
1639827150000|2021-12-18 11:32:30|1986.2|1966.2|1986.35|1966.35|1986.36|1966.36|1986.17|1966.17|7
1639827160000|2021-12-18 11:32:40|1986.3|1966.3|1986.37|1966.37|1986.37|1966.37|1986.2|1966.2|4
1639827170000|2021-12-18 11:32:50|1986.36|1966.36|1986.38|1966.38|1986.38|1966.38|1986.36|1966.36|2
1639827180000|2021-12-18 11:33:00|1986.37|1966.37|1986.41|1966.41|1986.41|1966.41|1986.24|1966.24|6
1639827190000|2021-12-18 11:33:10|1986.48|1966.48|1986.37|1966.37|1986.54|1966.54|1986.37|1966.37|5
1639827210000|2021-12-18 11:33:30|1986.5|1966.5|1987.41|1967.41|1987.62|1967.62|1986.5|1966.5|13
1639827220000|2021-12-18 11:33:40|1987.54|1967.54|1987.59|1967.59|1987.59|1967.59|1987.43|1967.43|19
1639827230000|2021-12-18 11:33:50|1987.64|1967.64|1988.31|1968.31|1988.31|1968.31|1987.53|1967.53|18
1639827240000|2021-12-18 11:34:00|1988.32|1968.32|1989.6|1969.6|1989.74|1969.74|1988.32|1968.32|19
1639827250000|2021-12-18 11:34:10|1989.92|1969.92|1990.5|1970.5|1990.75|1970.75|1989.92|1969.92|27
1639827260000|2021-12-18 11:34:20|1990.82|1970.82|1991.16|1971.16|1991.23|1971.23|1990.15|1970.15|15
1639827270000|2021-12-18 11:34:30|1990.48|1970.48|1990.19|1970.19|1990.49|1970.49|1989.94|1969.94|17
1639827280000|2021-12-18 11:34:40|1990.07|1970.07|1990.46|1970.46|1990.48|1970.48|1989.75|1969.75|10
1639827290000|2021-12-18 11:34:50|1990.41|1970.41|1989.62|1969.62|1990.41|1970.41|1989.55|1969.55|26
1639827300000|2021-12-18 11:35:00|1989.65|1969.65|1989.37|1969.37|1989.65|1969.65|1989.37|1969.37|17
1639827310000|2021-12-18 11:35:10|1989.22|1969.22|1989.31|1969.31|1989.31|1969.31|1988.84|1968.84|23
1639827320000|2021-12-18 11:35:20|1989.32|1969.32|1989.5|1969.5|1990|1970|1989.32|1969.32|24
1639827330000|2021-12-18 11:35:30|1989.94|1969.94|1989.81|1969.81|1990.14|1970.14|1989.81|1969.81|16
1639827340000|2021-12-18 11:35:40|1990.11|1970.11|1990.15|1970.15|1990.35|1970.35|1990.11|1970.11|4
1639827350000|2021-12-18 11:35:50|1990.17|1970.17|1989.84|1969.84|1990.17|1970.17|1989.84|1969.84|3
1639827360000|2021-12-18 11:36:00|1990.19|1970.19|1990.24|1970.24|1990.24|1970.24|1989.79|1969.79|8
1639827370000|2021-12-18 11:36:10|1990.27|1970.27|1989.98|1969.98|1990.27|1970.27|1989.95|1969.95|8
1639827380000|2021-12-18 11:36:20|1989.9|1969.9|1990.24|1970.24|1990.24|1970.24|1989.79|1969.79|9
1639827390000|2021-12-18 11:36:30|1990.21|1970.21|1990.39|1970.39|1990.39|1970.39|1989.75|1969.75|8
1639827400000|2021-12-18 11:36:40|1990.37|1970.37|1990.27|1970.27|1990.37|1970.37|1990.27|1970.27|2
1639827410000|2021-12-18 11:36:50|1990.21|1970.21|1990.21|1970.21|1990.21|1970.21|1990.21|1970.21|1
1639827420000|2021-12-18 11:37:00|1990.12|1970.12|1990.19|1970.19|1990.19|1970.19|1990.12|1970.12|5
1639827430000|2021-12-18 11:37:10|1990.35|1970.35|1990.27|1970.27|1990.35|1970.35|1990.26|1970.26|4
1639827450000|2021-12-18 11:37:30|1990.19|1970.19|1990.22|1970.22|1990.29|1970.29|1990.19|1970.19|12
1639827460000|2021-12-18 11:37:40|1990.26|1970.26|1990.19|1970.19|1990.26|1970.26|1990.19|1970.19|11
1639827470000|2021-12-18 11:37:50|1990.21|1970.21|1990.22|1970.22|1990.22|1970.22|1990.19|1970.19|3
1639827480000|2021-12-18 11:38:00|1990.19|1970.19|1990.19|1970.19|1990.19|1970.19|1990.19|1970.19|1
1639827490000|2021-12-18 11:38:10|1990.22|1970.22|1990.26|1970.26|1990.36|1970.36|1990.06|1970.06|5
1639827500000|2021-12-18 11:38:20|1990.37|1970.37|1990.37|1970.37|1990.37|1970.37|1990.37|1970.37|1
1639827510000|2021-12-18 11:38:30|1990.09|1970.09|1990.35|1970.35|1990.35|1970.35|1990.09|1970.09|2
1639827520000|2021-12-18 11:38:40|1989.7|1969.7|1990.36|1970.36|1990.44|1970.44|1989.7|1969.7|6
1639827530000|2021-12-18 11:38:50|1990.16|1970.16|1990.36|1970.36|1990.36|1970.36|1990.16|1970.16|2
1639827540000|2021-12-18 11:39:00|1990.44|1970.44|1990.44|1970.44|1990.44|1970.44|1990.36|1970.36|7
1639827550000|2021-12-18 11:39:10|1990.32|1970.32|1991.32|1971.32|1991.36|1971.36|1990.18|1970.18|9
1639827560000|2021-12-18 11:39:20|1991.05|1971.05|1991.44|1971.44|1991.48|1971.48|1991.05|1971.05|7
1639827570000|2021-12-18 11:39:30|1991.5|1971.5|1991.64|1971.64|1991.99|1971.99|1991.44|1971.44|10
1639827580000|2021-12-18 11:39:40|1991.67|1971.67|1991.62|1971.62|1991.93|1971.93|1991.53|1971.53|14
1639827590000|2021-12-18 11:39:50|1991.53|1971.53|1990.41|1970.41|1991.62|1971.62|1990.32|1970.32|16
1639827600000|2021-12-18 11:40:00|1990.42|1970.42|1990.21|1970.21|1990.48|1970.48|1990.18|1970.18|28
1639827610000|2021-12-18 11:40:10|1990.2|1970.2|1990.4|1970.4|1990.77|1970.77|1990.2|1970.2|25
1639827620000|2021-12-18 11:40:20|1990.34|1970.34|1990.44|1970.44|1990.46|1970.46|1990.34|1970.34|17
1639827630000|2021-12-18 11:40:30|1990.45|1970.45|1990.61|1970.61|1990.62|1970.62|1990.44|1970.44|12
1639827640000|2021-12-18 11:40:40|1990.6|1970.6|1991.35|1971.35|1991.35|1971.35|1990.6|1970.6|12
1639827650000|2021-12-18 11:40:50|1991.25|1971.25|1991.39|1971.39|1991.48|1971.48|1991.25|1971.25|9
1639827660000|2021-12-18 11:41:00|1991.38|1971.38|1991.81|1971.81|1991.84|1971.84|1991.38|1971.38|4
1639827670000|2021-12-18 11:41:10|1991.84|1971.84|1991.43|1971.43|1991.84|1971.84|1991.41|1971.41|6
1639827680000|2021-12-18 11:41:20|1991.62|1971.62|1991.33|1971.33|1991.62|1971.62|1991.1|1971.1|13
1639827690000|2021-12-18 11:41:30|1991.24|1971.24|1990.59|1970.59|1991.35|1971.35|1990.59|1970.59|5
1639827700000|2021-12-18 11:41:40|1990.91|1970.91|1990.49|1970.49|1990.93|1970.93|1990.38|1970.38|13
1639827710000|2021-12-18 11:41:50|1990.48|1970.48|1990.38|1970.38|1990.49|1970.49|1990.31|1970.31|23
1639827720000|2021-12-18 11:42:00|1990.45|1970.45|1989.99|1969.99|1990.45|1970.45|1989.92|1969.92|20
1639827730000|2021-12-18 11:42:10|1989.98|1969.98|1989.5|1969.5|1989.99|1969.99|1989.39|1969.39|15
1639827740000|2021-12-18 11:42:20|1989.36|1969.36|1988.85|1968.85|1989.36|1969.36|1988.85|1968.85|6
1639827750000|2021-12-18 11:42:30|1988.83|1968.83|1987.69|1967.69|1988.83|1968.83|1987.69|1967.69|14
1639827760000|2021-12-18 11:42:40|1987.83|1967.83|1988.55|1968.55|1988.6|1968.6|1987.6|1967.6|21
1639827770000|2021-12-18 11:42:50|1988.68|1968.68|1988.55|1968.55|1988.68|1968.68|1988.55|1968.55|17
1639827780000|2021-12-18 11:43:00|1988.62|1968.62|1990.64|1970.64|1991.04|1971.04|1988.54|1968.54|28
1639827790000|2021-12-18 11:43:10|1991.2|1971.2|1991.41|1971.41|1991.43|1971.43|1990.64|1970.64|14
1639827800000|2021-12-18 11:43:20|1991.39|1971.39|1991.37|1971.37|1991.39|1971.39|1990.68|1970.68|7
1639827810000|2021-12-18 11:43:30|1990.85|1970.85|1992.36|1972.36|1992.41|1972.41|1990.85|1970.85|14
1639827820000|2021-12-18 11:43:40|1992.41|1972.41|1992.27|1972.27|1992.55|1972.55|1992.27|1972.27|5
1639827830000|2021-12-18 11:43:50|1992.26|1972.26|1991.56|1971.56|1992.26|1972.26|1991.56|1971.56|22
1639827840000|2021-12-18 11:44:00|1991.53|1971.53|1991.58|1971.58|1991.63|1971.63|1991.5|1971.5|17
1639827850000|2021-12-18 11:44:10|1991.56|1971.56|1991.42|1971.42|1991.56|1971.56|1991.42|1971.42|16
1639827860000|2021-12-18 11:44:20|1991.43|1971.43|1991.38|1971.38|1991.45|1971.45|1991.13|1971.13|22
1639827870000|2021-12-18 11:44:30|1991.49|1971.49|1988.5|1968.5|1991.49|1971.49|1988.44|1968.44|22
1639827880000|2021-12-18 11:44:40|1988.6|1968.6|1988.65|1968.65|1988.66|1968.66|1988.5|1968.5|4
1639827890000|2021-12-18 11:44:50|1988.64|1968.64|1988.2|1968.2|1988.67|1968.67|1988.2|1968.2|17
1639827900000|2021-12-18 11:45:00|1987.97|1967.97|1987.77|1967.77|1988.35|1968.35|1987.65|1967.65|11
1639827910000|2021-12-18 11:45:10|1987.7|1967.7|1987.24|1967.24|1987.7|1967.7|1987.19|1967.19|17
1639827920000|2021-12-18 11:45:20|1987.4|1967.4|1987.39|1967.39|1987.52|1967.52|1987.27|1967.27|12
1639827930000|2021-12-18 11:45:30|1987.46|1967.46|1987.56|1967.56|1987.6|1967.6|1987.39|1967.39|18
1639827940000|2021-12-18 11:45:40|1987.55|1967.55|1987.53|1967.53|1987.57|1967.57|1987.5|1967.5|8
1639827950000|2021-12-18 11:45:50|1987.54|1967.54|1987.16|1967.16|1987.54|1967.54|1987.09|1967.09|11
1639827960000|2021-12-18 11:46:00|1987.14|1967.14|1986.72|1966.72|1987.14|1967.14|1986.69|1966.69|19
1639827970000|2021-12-18 11:46:10|1986.78|1966.78|1986.74|1966.74|1986.81|1966.81|1986.68|1966.68|11
1639827980000|2021-12-18 11:46:20|1986.72|1966.72|1986.32|1966.32|1986.72|1966.72|1986.13|1966.13|22
1639827990000|2021-12-18 11:46:30|1986.3|1966.3|1986.47|1966.47|1986.65|1966.65|1986.3|1966.3|25
1639828000000|2021-12-18 11:46:40|1986.44|1966.44|1986.39|1966.39|1986.46|1966.46|1986.37|1966.37|9
1639828010000|2021-12-18 11:46:50|1985.87|1965.87|1985.9|1965.9|1986.16|1966.16|1985.72|1965.72|18
1639828020000|2021-12-18 11:47:00|1985.89|1965.89|1985.72|1965.72|1986.02|1966.02|1985.72|1965.72|10
1639828030000|2021-12-18 11:47:10|1985.87|1965.87|1985.75|1965.75|1985.87|1965.87|1985.72|1965.72|4
1639828040000|2021-12-18 11:47:20|1985.74|1965.74|1985.6|1965.6|1985.74|1965.74|1985.6|1965.6|3
1639828050000|2021-12-18 11:47:30|1985.74|1965.74|1986.57|1966.57|1986.58|1966.58|1985.6|1965.6|11
1639828060000|2021-12-18 11:47:40|1986.54|1966.54|1986.54|1966.54|1986.62|1966.62|1986.54|1966.54|6
1639828070000|2021-12-18 11:47:50|1986.55|1966.55|1986.52|1966.52|1986.61|1966.61|1986.52|1966.52|21
1639828080000|2021-12-18 11:48:00|1986.47|1966.47|1986.47|1966.47|1986.61|1966.61|1986.33|1966.33|18
1639828090000|2021-12-18 11:48:10|1986.17|1966.17|1985.95|1965.95|1986.17|1966.17|1985.95|1965.95|10
1639828100000|2021-12-18 11:48:20|1985.94|1965.94|1986.01|1966.01|1986.08|1966.08|1985.91|1965.91|11
1639828110000|2021-12-18 11:48:30|1985.99|1965.99|1985.9|1965.9|1986.02|1966.02|1985.89|1965.89|13
1639828120000|2021-12-18 11:48:40|1985.89|1965.89|1985.9|1965.9|1985.96|1965.96|1985.87|1965.87|9
1639828130000|2021-12-18 11:48:50|1985.95|1965.95|1986|1966|1986.02|1966.02|1985.91|1965.91|4
1639828140000|2021-12-18 11:49:00|1985.99|1965.99|1986.15|1966.15|1986.26|1966.26|1985.96|1965.96|12
1639828150000|2021-12-18 11:49:10|1986.19|1966.19|1986.12|1966.12|1986.19|1966.19|1985.97|1965.97|11
1639828160000|2021-12-18 11:49:20|1986.13|1966.13|1986.97|1966.97|1987|1967|1985.7|1965.7|28
1639828170000|2021-12-18 11:49:30|1986.94|1966.94|1987.24|1967.24|1987.31|1967.31|1986.92|1966.92|16
1639828180000|2021-12-18 11:49:40|1987.37|1967.37|1987.34|1967.34|1987.37|1967.37|1987.23|1967.23|18
1639828190000|2021-12-18 11:49:50|1987.3|1967.3|1986.74|1966.74|1987.3|1967.3|1986.74|1966.74|26
1639828200000|2021-12-18 11:50:00|1986.75|1966.75|1986.56|1966.56|1986.75|1966.75|1986.55|1966.55|12
1639828210000|2021-12-18 11:50:10|1986.57|1966.57|1986.55|1966.55|1986.61|1966.61|1986.5|1966.5|13
1639828220000|2021-12-18 11:50:20|1986.54|1966.54|1986.46|1966.46|1986.55|1966.55|1986.4|1966.4|9
1639828230000|2021-12-18 11:50:30|1986.52|1966.52|1986.57|1966.57|1986.68|1966.68|1986.51|1966.51|16
1639828240000|2021-12-18 11:50:40|1986.56|1966.56|1986.64|1966.64|1986.64|1966.64|1986.55|1966.55|13
1639828250000|2021-12-18 11:50:50|1986.57|1966.57|1986.98|1966.98|1986.98|1966.98|1986.5|1966.5|8
1639828260000|2021-12-18 11:51:00|1986.99|1966.99|1987.6|1967.6|1987.6|1967.6|1986.98|1966.98|10
1639828270000|2021-12-18 11:51:10|1987.57|1967.57|1987.62|1967.62|1987.86|1967.86|1987.57|1967.57|12
1639828280000|2021-12-18 11:51:20|1987.63|1967.63|1987.65|1967.65|1987.7|1967.7|1987.57|1967.57|7
1639828290000|2021-12-18 11:51:30|1987.64|1967.64|1987.72|1967.72|1987.75|1967.75|1987.64|1967.64|14
1639828300000|2021-12-18 11:51:40|1987.71|1967.71|1987.73|1967.73|1987.74|1967.74|1987.65|1967.65|22
1639828310000|2021-12-18 11:51:50|1987.69|1967.69|1987.84|1967.84|1987.84|1967.84|1987.68|1967.68|10
1639828320000|2021-12-18 11:52:00|1987.86|1967.86|1987.98|1967.98|1988.08|1968.08|1987.78|1967.78|9
1639828330000|2021-12-18 11:52:10|1987.84|1967.84|1988.26|1968.26|1988.26|1968.26|1987.84|1967.84|2
1639828340000|2021-12-18 11:52:20|1988.24|1968.24|1988.26|1968.26|1988.31|1968.31|1988.24|1968.24|11
1639828350000|2021-12-18 11:52:30|1988.15|1968.15|1988.19|1968.19|1988.19|1968.19|1988.15|1968.15|2
1639828360000|2021-12-18 11:52:40|1988.18|1968.18|1988.39|1968.39|1988.39|1968.39|1988.18|1968.18|3
1639828370000|2021-12-18 11:52:50|1988.44|1968.44|1986.77|1966.77|1988.45|1968.45|1986.77|1966.77|9
1639828380000|2021-12-18 11:53:00|1986.82|1966.82|1987.01|1967.01|1987.05|1967.05|1986.72|1966.72|7
1639828390000|2021-12-18 11:53:10|1986.59|1966.59|1984.86|1964.86|1986.59|1966.59|1984.86|1964.86|26
1639828400000|2021-12-18 11:53:20|1984.88|1964.88|1983.44|1963.44|1984.9|1964.9|1983.4|1963.4|26
1639828410000|2021-12-18 11:53:30|1983.43|1963.43|1983.4|1963.4|1983.59|1963.59|1983.32|1963.32|20
1639828420000|2021-12-18 11:53:40|1983.43|1963.43|1983.4|1963.4|1983.44|1963.44|1983.37|1963.37|23
1639828430000|2021-12-18 11:53:50|1983.39|1963.39|1982.94|1962.94|1983.61|1963.61|1982.86|1962.86|26
1639828440000|2021-12-18 11:54:00|1982.93|1962.93|1983.31|1963.31|1983.31|1963.31|1982.77|1962.77|29
1639828450000|2021-12-18 11:54:10|1983.35|1963.35|1983.62|1963.62|1983.62|1963.62|1983.33|1963.33|21
1639828460000|2021-12-18 11:54:20|1983.61|1963.61|1983.58|1963.58|1983.63|1963.63|1983.51|1963.51|12
1639828470000|2021-12-18 11:54:30|1983.57|1963.57|1982.63|1962.63|1983.57|1963.57|1982.58|1962.58|23
1639828480000|2021-12-18 11:54:40|1982.6|1962.6|1982.57|1962.57|1982.64|1962.64|1982.55|1962.55|25
1639828490000|2021-12-18 11:54:50|1982.6|1962.6|1982.09|1962.09|1982.62|1962.62|1982.09|1962.09|24
1639828500000|2021-12-18 11:55:00|1981.99|1961.99|1981|1961|1981.99|1961.99|1980.73|1960.73|28
1639828510000|2021-12-18 11:55:10|1981.06|1961.06|1981.23|1961.23|1981.42|1961.42|1980.75|1960.75|24
1639828520000|2021-12-18 11:55:20|1981.15|1961.15|1981.74|1961.74|1981.76|1961.76|1981.03|1961.03|20
1639828530000|2021-12-18 11:55:30|1981.76|1961.76|1982.56|1962.56|1982.58|1962.58|1981.76|1961.76|19
1639828540000|2021-12-18 11:55:40|1982.52|1962.52|1982.13|1962.13|1982.54|1962.54|1981.93|1961.93|13
1639828550000|2021-12-18 11:55:50|1982.12|1962.12|1982.62|1962.62|1982.62|1962.62|1982.11|1962.11|11
1639828560000|2021-12-18 11:56:00|1982.54|1962.54|1984.21|1964.21|1984.24|1964.24|1982.53|1962.53|18
1639828570000|2021-12-18 11:56:10|1984.11|1964.11|1984.5|1964.5|1984.5|1964.5|1983.75|1963.75|17
1639828580000|2021-12-18 11:56:20|1984.35|1964.35|1984.57|1964.57|1984.68|1964.68|1984.35|1964.35|7
1639828590000|2021-12-18 11:56:30|1984.58|1964.58|1985.64|1965.64|1985.72|1965.72|1984.58|1964.58|21
1639828600000|2021-12-18 11:56:40|1985.85|1965.85|1986.21|1966.21|1986.45|1966.45|1985.68|1965.68|7
1639828610000|2021-12-18 11:56:50|1986.19|1966.19|1985.89|1965.89|1986.19|1966.19|1985.74|1965.74|6
1639828620000|2021-12-18 11:57:00|1985.67|1965.67|1986.55|1966.55|1986.55|1966.55|1985.67|1965.67|10
1639828630000|2021-12-18 11:57:10|1986.57|1966.57|1986.21|1966.21|1986.57|1966.57|1985.67|1965.67|11
1639828640000|2021-12-18 11:57:20|1985.89|1965.89|1986.38|1966.38|1986.38|1966.38|1985.87|1965.87|10
1639828650000|2021-12-18 11:57:30|1986.23|1966.23|1985.55|1965.55|1986.23|1966.23|1985.53|1965.53|14
1639828660000|2021-12-18 11:57:40|1985.54|1965.54|1985.52|1965.52|1985.8|1965.8|1985.5|1965.5|5
1639828670000|2021-12-18 11:57:50|1985.51|1965.51|1985.47|1965.47|1985.7|1965.7|1985.47|1965.47|7
1639828680000|2021-12-18 11:58:00|1985.49|1965.49|1985.71|1965.71|1985.71|1965.71|1985.34|1965.34|7
1639828690000|2021-12-18 11:58:10|1985.74|1965.74|1987.21|1967.21|1987.21|1967.21|1985.74|1965.74|12
1639828700000|2021-12-18 11:58:20|1987.34|1967.34|1987.5|1967.5|1987.56|1967.56|1987.32|1967.32|12
1639828710000|2021-12-18 11:58:30|1987.63|1967.63|1988.23|1968.23|1988.23|1968.23|1987.63|1967.63|4
1639828720000|2021-12-18 11:58:40|1988.75|1968.75|1989.51|1969.51|1989.51|1969.51|1988.57|1968.57|10
1639828730000|2021-12-18 11:58:50|1989.46|1969.46|1989.22|1969.22|1989.46|1969.46|1988.94|1968.94|10
1639828740000|2021-12-18 11:59:00|1989.24|1969.24|1989.27|1969.27|1989.27|1969.27|1988.95|1968.95|11
1639828750000|2021-12-18 11:59:10|1989.23|1969.23|1989.42|1969.42|1989.5|1969.5|1989.23|1969.23|6
1639828760000|2021-12-18 11:59:20|1989.59|1969.59|1989.64|1969.64|1989.76|1969.76|1989.55|1969.55|12
1639828770000|2021-12-18 11:59:30|1989.61|1969.61|1989.5|1969.5|1989.64|1969.64|1989.5|1969.5|5
1639828780000|2021-12-18 11:59:40|1989.49|1969.49|1989.35|1969.35|1989.49|1969.49|1989.02|1969.02|16
1639828790000|2021-12-18 11:59:50|1989.36|1969.36|1989.47|1969.47|1989.47|1969.47|1989.35|1969.35|8
1639828800000|2021-12-18 12:00:00|1989.54|1969.54|1990.23|1970.23|1990.35|1970.35|1989.51|1969.51|12
1639828810000|2021-12-18 12:00:10|1990.29|1970.29|1989.67|1969.67|1990.29|1970.29|1989.51|1969.51|21
1639828820000|2021-12-18 12:00:20|1989.71|1969.71|1988.87|1968.87|1989.73|1969.73|1988.79|1968.79|18
1639828830000|2021-12-18 12:00:30|1988.69|1968.69|1988|1968|1988.69|1968.69|1988|1968|18
1639828840000|2021-12-18 12:00:40|1987.83|1967.83|1986.77|1966.77|1987.9|1967.9|1986.71|1966.71|26
1639828850000|2021-12-18 12:00:50|1986.76|1966.76|1986.71|1966.71|1986.83|1966.83|1986.69|1966.69|20
1639828860000|2021-12-18 12:01:00|1986.72|1966.72|1986.72|1966.72|1986.73|1966.73|1986.63|1966.63|20
1639828870000|2021-12-18 12:01:10|1986.63|1966.63|1986.06|1966.06|1986.63|1966.63|1986.06|1966.06|18
1639828880000|2021-12-18 12:01:20|1986.17|1966.17|1986.53|1966.53|1986.57|1966.57|1985.81|1965.81|26
1639828890000|2021-12-18 12:01:30|1986.51|1966.51|1986.58|1966.58|1986.6|1966.6|1986.46|1966.46|19
1639828900000|2021-12-18 12:01:40|1986.59|1966.59|1987.51|1967.51|1987.58|1967.58|1986.53|1966.53|29
1639828910000|2021-12-18 12:01:50|1987.73|1967.73|1987.7|1967.7|1987.77|1967.77|1987.62|1967.62|16
1639828920000|2021-12-18 12:02:00|1987.74|1967.74|1988.24|1968.24|1988.24|1968.24|1987.71|1967.71|9
1639828930000|2021-12-18 12:02:10|1988.22|1968.22|1988.98|1968.98|1988.98|1968.98|1988.17|1968.17|16
1639828940000|2021-12-18 12:02:20|1988.95|1968.95|1989.01|1969.01|1989.04|1969.04|1988.66|1968.66|7
1639828950000|2021-12-18 12:02:30|1989.17|1969.17|1988.67|1968.67|1989.33|1969.33|1988.67|1968.67|6
1639828960000|2021-12-18 12:02:40|1988.8|1968.8|1990.22|1970.22|1990.29|1970.29|1988.8|1968.8|22
1639828970000|2021-12-18 12:02:50|1990.25|1970.25|1990.47|1970.47|1990.53|1970.53|1990.22|1970.22|8
1639828980000|2021-12-18 12:03:00|1990.51|1970.51|1991.59|1971.59|1991.59|1971.59|1990.51|1970.51|13
1639828990000|2021-12-18 12:03:10|1991.7|1971.7|1992.78|1972.78|1992.78|1972.78|1991.64|1971.64|5
1639829000000|2021-12-18 12:03:20|1992.69|1972.69|1994.54|1974.54|1994.54|1974.54|1992.65|1972.65|27
1639829010000|2021-12-18 12:03:30|1994.53|1974.53|1994.32|1974.32|1995.54|1975.54|1994.26|1974.26|20
1639829020000|2021-12-18 12:03:40|1994.31|1974.31|1994.51|1974.51|1994.87|1974.87|1994.13|1974.13|27
1639829030000|2021-12-18 12:03:50|1994.56|1974.56|1995.42|1975.42|1995.42|1975.42|1994.56|1974.56|13
1639829040000|2021-12-18 12:04:00|1995.37|1975.37|1995.27|1975.27|1995.37|1975.37|1995.27|1975.27|5
1639829050000|2021-12-18 12:04:10|1995.26|1975.26|1995.45|1975.45|1995.45|1975.45|1995.26|1975.26|2
1639829060000|2021-12-18 12:04:20|1995.43|1975.43|1994.54|1974.54|1995.43|1975.43|1994.38|1974.38|21
1639829070000|2021-12-18 12:04:30|1994.39|1974.39|1994.89|1974.89|1994.91|1974.91|1994.21|1974.21|29
1639829080000|2021-12-18 12:04:40|1994.9|1974.9|1993.04|1973.04|1994.93|1974.93|1993.03|1973.03|28
1639829090000|2021-12-18 12:04:50|1993.06|1973.06|1993.68|1973.68|1993.68|1973.68|1992.79|1972.79|23
1639829100000|2021-12-18 12:05:00|1992.96|1972.96|1992.7|1972.7|1992.96|1972.96|1992.57|1972.57|30
1639829110000|2021-12-18 12:05:10|1992.72|1972.72|1992.56|1972.56|1992.78|1972.78|1992.56|1972.56|32
1639829120000|2021-12-18 12:05:20|1992.57|1972.57|1992.56|1972.56|1992.75|1972.75|1992.55|1972.55|30
1639829130000|2021-12-18 12:05:30|1992.55|1972.55|1991.88|1971.88|1992.56|1972.56|1991.88|1971.88|27
1639829140000|2021-12-18 12:05:40|1991.94|1971.94|1991.67|1971.67|1991.98|1971.98|1991.67|1971.67|24
1639829150000|2021-12-18 12:05:50|1991.69|1971.69|1992.34|1972.34|1992.34|1972.34|1991.63|1971.63|27
1639829160000|2021-12-18 12:06:00|1992.33|1972.33|1991.19|1971.19|1992.34|1972.34|1991.09|1971.09|27
1639829170000|2021-12-18 12:06:10|1991.52|1971.52|1991.17|1971.17|1991.52|1971.52|1990.97|1970.97|29
1639829180000|2021-12-18 12:06:20|1991.14|1971.14|1991.2|1971.2|1991.55|1971.55|1991.09|1971.09|26
1639829190000|2021-12-18 12:06:30|1991.21|1971.21|1992.29|1972.29|1992.31|1972.31|1991.2|1971.2|22
1639829200000|2021-12-18 12:06:40|1992.31|1972.31|1992.29|1972.29|1992.44|1972.44|1992.29|1972.29|21
1639829210000|2021-12-18 12:06:50|1992.33|1972.33|1992.14|1972.14|1992.35|1972.35|1992.11|1972.11|24
1639829220000|2021-12-18 12:07:00|1992.07|1972.07|1991.73|1971.73|1992.07|1972.07|1991.68|1971.68|21
1639829230000|2021-12-18 12:07:10|1991.77|1971.77|1992.45|1972.45|1992.45|1972.45|1991.47|1971.47|27
1639829240000|2021-12-18 12:07:20|1992.44|1972.44|1992.49|1972.49|1992.87|1972.87|1992.43|1972.43|25
1639829250000|2021-12-18 12:07:30|1992.61|1972.61|1994.16|1974.16|1994.16|1974.16|1992.56|1972.56|20
1639829260000|2021-12-18 12:07:40|1994.1|1974.1|1994.41|1974.41|1994.42|1974.42|1994.1|1974.1|6
1639829270000|2021-12-18 12:07:50|1994.42|1974.42|1994.42|1974.42|1994.43|1974.43|1994.41|1974.41|4
1639829280000|2021-12-18 12:08:00|1994.43|1974.43|1994.43|1974.43|1994.43|1974.43|1994.43|1974.43|1
1639829290000|2021-12-18 12:08:10|1994.44|1974.44|1994.6|1974.6|1994.61|1974.61|1994.21|1974.21|14
1639829300000|2021-12-18 12:08:20|1994.61|1974.61|1994.4|1974.4|1994.72|1974.72|1994.26|1974.26|19
1639829310000|2021-12-18 12:08:30|1994.54|1974.54|1994.84|1974.84|1994.84|1974.84|1994.54|1974.54|12
1639829320000|2021-12-18 12:08:40|1994.7|1974.7|1994.7|1974.7|1994.8|1974.8|1994.7|1974.7|3
1639829330000|2021-12-18 12:08:50|1994.75|1974.75|1996.12|1976.12|1996.12|1976.12|1994.75|1974.75|11
1639829340000|2021-12-18 12:09:00|1996.44|1976.44|1996.86|1976.86|1996.86|1976.86|1996.41|1976.41|6
1639829350000|2021-12-18 12:09:10|1996.89|1976.89|1996.84|1976.84|1996.89|1976.89|1996.84|1976.84|3
1639829360000|2021-12-18 12:09:20|1996.97|1976.97|1997.26|1977.26|1997.54|1977.54|1996.97|1976.97|17
1639829370000|2021-12-18 12:09:30|1997.41|1977.41|1997.06|1977.06|1997.41|1977.41|1996.54|1976.54|22
1639829380000|2021-12-18 12:09:40|1997.16|1977.16|1996.91|1976.91|1997.18|1977.18|1996.84|1976.84|7
1639829390000|2021-12-18 12:09:50|1996.71|1976.71|1997.09|1977.09|1997.09|1977.09|1996.71|1976.71|4
1639829400000|2021-12-18 12:10:00|1997.21|1977.21|1997.18|1977.18|1997.23|1977.23|1997.18|1977.18|3
1639829410000|2021-12-18 12:10:10|1997.21|1977.21|1996.8|1976.8|1997.24|1977.24|1996.8|1976.8|7
1639829420000|2021-12-18 12:10:20|1997.13|1977.13|1996.25|1976.25|1997.13|1977.13|1996.25|1976.25|12
1639829430000|2021-12-18 12:10:30|1996.22|1976.22|1995.67|1975.67|1996.22|1976.22|1995.49|1975.49|15
1639829440000|2021-12-18 12:10:40|1995.66|1975.66|1995.5|1975.5|1995.66|1975.66|1995.5|1975.5|11
1639829450000|2021-12-18 12:10:50|1994.75|1974.75|1994.75|1974.75|1994.75|1974.75|1994.75|1974.75|1
1639829460000|2021-12-18 12:11:00|1995.5|1975.5|1995.51|1975.51|1995.55|1975.55|1995.41|1975.41|7
1639829470000|2021-12-18 12:11:10|1995.53|1975.53|1995.6|1975.6|1995.62|1975.62|1995.53|1975.53|4
1639829480000|2021-12-18 12:11:20|1995.68|1975.68|1995.63|1975.63|1995.68|1975.68|1995.6|1975.6|4
1639829490000|2021-12-18 12:11:30|1995.67|1975.67|1996.13|1976.13|1996.15|1976.15|1995.67|1975.67|9
1639829500000|2021-12-18 12:11:40|1996.47|1976.47|1997.01|1977.01|1997.14|1977.14|1996.46|1976.46|14
1639829510000|2021-12-18 12:11:50|1997.36|1977.36|1995.78|1975.78|1997.39|1977.39|1995.78|1975.78|26
1639829520000|2021-12-18 12:12:00|1995.79|1975.79|1995.66|1975.66|1996.05|1976.05|1995.66|1975.66|15
1639829530000|2021-12-18 12:12:10|1995.67|1975.67|1995.68|1975.68|1995.73|1975.73|1995.66|1975.66|11
1639829540000|2021-12-18 12:12:20|1995.71|1975.71|1995.61|1975.61|1995.77|1975.77|1995.61|1975.61|7
1639829550000|2021-12-18 12:12:30|1995.49|1975.49|1994.6|1974.6|1995.49|1975.49|1994.6|1974.6|4
1639829580000|2021-12-18 12:13:00|1994.77|1974.77|1994.7|1974.7|1994.87|1974.87|1994.7|1974.7|3
1639829590000|2021-12-18 12:13:10|1995.04|1975.04|1995.72|1975.72|1996.21|1976.21|1995.04|1975.04|7
1639829600000|2021-12-18 12:13:20|1995.84|1975.84|1996.26|1976.26|1996.27|1976.27|1995.79|1975.79|6
1639829610000|2021-12-18 12:13:30|1996.24|1976.24|1996.26|1976.26|1996.26|1976.26|1996.24|1976.24|4
1639829620000|2021-12-18 12:13:40|1996.23|1976.23|1996.23|1976.23|1996.23|1976.23|1996.22|1976.22|3
1639829630000|2021-12-18 12:13:50|1996.25|1976.25|1996.25|1976.25|1996.25|1976.25|1996.25|1976.25|1
1639829640000|2021-12-18 12:14:00|1996.37|1976.37|1996.39|1976.39|1996.39|1976.39|1996.37|1976.37|2
1639829650000|2021-12-18 12:14:10|1996.35|1976.35|1996.78|1976.78|1996.78|1976.78|1996.35|1976.35|5
1639829660000|2021-12-18 12:14:20|1996.72|1976.72|1996.72|1976.72|1996.72|1976.72|1996.72|1976.72|1
1639829670000|2021-12-18 12:14:30|1996.68|1976.68|1996.65|1976.65|1996.81|1976.81|1996.64|1976.64|7
1639829680000|2021-12-18 12:14:40|1996.68|1976.68|1996.65|1976.65|1996.68|1976.68|1996.6|1976.6|4
1639829690000|2021-12-18 12:14:50|1996.5|1976.5|1996.12|1976.12|1996.7|1976.7|1996.12|1976.12|7
1639829700000|2021-12-18 12:15:00|1996.1|1976.1|1995.62|1975.62|1996.11|1976.11|1995.55|1975.55|15
1639829710000|2021-12-18 12:15:10|1995.58|1975.58|1995.44|1975.44|1995.7|1975.7|1995.38|1975.38|7
1639829720000|2021-12-18 12:15:20|1995.43|1975.43|1995.18|1975.18|1995.48|1975.48|1995.16|1975.16|12
1639829730000|2021-12-18 12:15:30|1995.16|1975.16|1992.55|1972.55|1995.16|1975.16|1992.55|1972.55|13
1639829740000|2021-12-18 12:15:40|1992.58|1972.58|1992.52|1972.52|1992.61|1972.61|1992.41|1972.41|21
1639829750000|2021-12-18 12:15:50|1992.5|1972.5|1993.56|1973.56|1993.56|1973.56|1992.5|1972.5|9
1639829760000|2021-12-18 12:16:00|1993.5|1973.5|1993.46|1973.46|1993.5|1973.5|1993.36|1973.36|17
1639829770000|2021-12-18 12:16:10|1993.44|1973.44|1993.56|1973.56|1993.56|1973.56|1993.43|1973.43|18
1639829780000|2021-12-18 12:16:20|1993.57|1973.57|1993.57|1973.57|1993.57|1973.57|1993.55|1973.55|7
1639829790000|2021-12-18 12:16:30|1993.56|1973.56|1993.56|1973.56|1993.57|1973.57|1993.55|1973.55|9
1639829800000|2021-12-18 12:16:40|1993.57|1973.57|1993.53|1973.53|1993.74|1973.74|1993.53|1973.53|18
1639829810000|2021-12-18 12:16:50|1993.59|1973.59|1993.61|1973.61|1993.67|1973.67|1993.55|1973.55|16
1639829820000|2021-12-18 12:17:00|1993.62|1973.62|1994.54|1974.54|1994.54|1974.54|1993.62|1973.62|8
1639829830000|2021-12-18 12:17:10|1994.46|1974.46|1994.42|1974.42|1994.46|1974.46|1994.42|1974.42|2
1639829840000|2021-12-18 12:17:20|1994.41|1974.41|1994.41|1974.41|1994.41|1974.41|1994.41|1974.41|1
1639829850000|2021-12-18 12:17:30|1994.32|1974.32|1994.41|1974.41|1994.46|1974.46|1994.32|1974.32|16
1639829860000|2021-12-18 12:17:40|1994.42|1974.42|1994.58|1974.58|1994.59|1974.59|1994.38|1974.38|18
1639829870000|2021-12-18 12:17:50|1994.54|1974.54|1994.06|1974.06|1994.64|1974.64|1994.02|1974.02|16
1639829880000|2021-12-18 12:18:00|1994.11|1974.11|1994.53|1974.53|1994.53|1974.53|1993.94|1973.94|22
1639829890000|2021-12-18 12:18:10|1994.52|1974.52|1994.56|1974.56|1994.56|1974.56|1994.5|1974.5|19
1639829900000|2021-12-18 12:18:20|1994.54|1974.54|1994.77|1974.77|1994.78|1974.78|1994.51|1974.51|21
1639829910000|2021-12-18 12:18:30|1994.78|1974.78|1994.4|1974.4|1994.78|1974.78|1994.38|1974.38|26
1639829920000|2021-12-18 12:18:40|1994.37|1974.37|1994.47|1974.47|1994.47|1974.47|1994.29|1974.29|27
1639829930000|2021-12-18 12:18:50|1994.29|1974.29|1993.26|1973.26|1994.44|1974.44|1992.92|1972.92|24
1639829940000|2021-12-18 12:19:00|1993.25|1973.25|1992.76|1972.76|1993.25|1973.25|1992.75|1972.75|8
1639829950000|2021-12-18 12:19:10|1992.75|1972.75|1995.53|1975.53|1995.59|1975.59|1992.75|1972.75|27
1639829960000|2021-12-18 12:19:20|1995.43|1975.43|1995.67|1975.67|1995.67|1975.67|1995.43|1975.43|11
1639829970000|2021-12-18 12:19:30|1995.64|1975.64|1995.37|1975.37|1995.66|1975.66|1995.35|1975.35|26
1639829980000|2021-12-18 12:19:40|1995.35|1975.35|1995.2|1975.2|1995.45|1975.45|1994.7|1974.7|25
1639829990000|2021-12-18 12:19:50|1995.24|1975.24|1995.47|1975.47|1995.47|1975.47|1995.18|1975.18|15
1639830000000|2021-12-18 12:20:00|1995.41|1975.41|1994.7|1974.7|1995.45|1975.45|1994.7|1974.7|18
1639830010000|2021-12-18 12:20:10|1994.55|1974.55|1994.58|1974.58|1995.2|1975.2|1994.41|1974.41|21
1639830020000|2021-12-18 12:20:20|1994.54|1974.54|1993.44|1973.44|1994.54|1974.54|1993.37|1973.37|17
1639830030000|2021-12-18 12:20:30|1993.43|1973.43|1993.54|1973.54|1993.66|1973.66|1993.22|1973.22|20
1639830040000|2021-12-18 12:20:40|1993.53|1973.53|1993.6|1973.6|1993.67|1973.67|1993.53|1973.53|11
1639830050000|2021-12-18 12:20:50|1993.61|1973.61|1993.64|1973.64|1993.64|1973.64|1993.61|1973.61|6
1639830060000|2021-12-18 12:21:00|1993.63|1973.63|1994.11|1974.11|1994.14|1974.14|1993.59|1973.59|15
1639830070000|2021-12-18 12:21:10|1994.14|1974.14|1994.2|1974.2|1994.24|1974.24|1994.1|1974.1|24
1639830080000|2021-12-18 12:21:20|1994.18|1974.18|1994.29|1974.29|1994.34|1974.34|1994.12|1974.12|22
1639830090000|2021-12-18 12:21:30|1994.34|1974.34|1994.62|1974.62|1994.62|1974.62|1994.27|1974.27|21
1639830100000|2021-12-18 12:21:40|1994.67|1974.67|1994.58|1974.58|1994.67|1974.67|1994.58|1974.58|3
1639830110000|2021-12-18 12:21:50|1994.69|1974.69|1994.29|1974.29|1994.69|1974.69|1994.29|1974.29|11
1639830120000|2021-12-18 12:22:00|1994.38|1974.38|1993.76|1973.76|1994.38|1974.38|1993.76|1973.76|19
1639830130000|2021-12-18 12:22:10|1993.7|1973.7|1993.7|1973.7|1993.79|1973.79|1993.62|1973.62|9
1639830140000|2021-12-18 12:22:20|1993.67|1973.67|1992.71|1972.71|1993.7|1973.7|1992.71|1972.71|20
1639830150000|2021-12-18 12:22:30|1992.69|1972.69|1992.69|1972.69|1992.77|1972.77|1992.61|1972.61|5
1639830160000|2021-12-18 12:22:40|1992.61|1972.61|1992.47|1972.47|1992.61|1972.61|1992.34|1972.34|10
1639830170000|2021-12-18 12:22:50|1992.48|1972.48|1992.47|1972.47|1992.48|1972.48|1992.47|1972.47|8
1639830180000|2021-12-18 12:23:00|1992.48|1972.48|1991.79|1971.79|1992.48|1972.48|1991.79|1971.79|8
1639830190000|2021-12-18 12:23:10|1991.75|1971.75|1991.83|1971.83|1991.86|1971.86|1991.73|1971.73|7
1639830200000|2021-12-18 12:23:20|1991.82|1971.82|1991.61|1971.61|1991.84|1971.84|1991.61|1971.61|11
1639830210000|2021-12-18 12:23:30|1991.77|1971.77|1991.81|1971.81|1991.83|1971.83|1991.64|1971.64|17
1639830220000|2021-12-18 12:23:40|1991.79|1971.79|1991.62|1971.62|1991.82|1971.82|1991.58|1971.58|25
1639830230000|2021-12-18 12:23:50|1991.63|1971.63|1991.49|1971.49|1991.72|1971.72|1991.41|1971.41|25
1639830240000|2021-12-18 12:24:00|1991.59|1971.59|1991.63|1971.63|1991.76|1971.76|1991.59|1971.59|16
1639830250000|2021-12-18 12:24:10|1991.65|1971.65|1991.61|1971.61|1991.65|1971.65|1991.58|1971.58|15
1639830260000|2021-12-18 12:24:20|1991.6|1971.6|1991.65|1971.65|1992.34|1972.34|1991.54|1971.54|28
1639830270000|2021-12-18 12:24:30|1991.64|1971.64|1990.72|1970.72|1991.64|1971.64|1990.68|1970.68|29
1639830280000|2021-12-18 12:24:40|1990.71|1970.71|1990.26|1970.26|1990.71|1970.71|1989.25|1969.25|20
1639830290000|2021-12-18 12:24:50|1990.35|1970.35|1990.59|1970.59|1990.7|1970.7|1990.03|1970.03|30
1639830300000|2021-12-18 12:25:00|1990.58|1970.58|1990.3|1970.3|1990.58|1970.58|1990|1970|24
1639830310000|2021-12-18 12:25:10|1990.29|1970.29|1990.2|1970.2|1990.29|1970.29|1990.16|1970.16|22
1639830320000|2021-12-18 12:25:20|1990.19|1970.19|1990.34|1970.34|1990.39|1970.39|1990.19|1970.19|17
1639830330000|2021-12-18 12:25:30|1989.69|1969.69|1989.47|1969.47|1989.69|1969.69|1989.45|1969.45|19
1639830340000|2021-12-18 12:25:40|1989.44|1969.44|1989.29|1969.29|1989.46|1969.46|1989.27|1969.27|29
1639830350000|2021-12-18 12:25:50|1989.28|1969.28|1987.43|1967.43|1989.36|1969.36|1987.43|1967.43|29
1639830360000|2021-12-18 12:26:00|1987.41|1967.41|1986.95|1966.95|1987.49|1967.49|1986.89|1966.89|31
1639830370000|2021-12-18 12:26:10|1987.02|1967.02|1986.44|1966.44|1987.02|1967.02|1986.44|1966.44|29
1639830380000|2021-12-18 12:26:20|1986.43|1966.43|1986.59|1966.59|1986.6|1966.6|1986.33|1966.33|25
1639830390000|2021-12-18 12:26:30|1986.68|1966.68|1987.82|1967.82|1988.08|1968.08|1986.68|1966.68|28
1639830400000|2021-12-18 12:26:40|1987.83|1967.83|1987.74|1967.74|1987.83|1967.83|1987.74|1967.74|16
1639830410000|2021-12-18 12:26:50|1987.75|1967.75|1988.36|1968.36|1988.39|1968.39|1987.75|1967.75|15
1639830420000|2021-12-18 12:27:00|1988.41|1968.41|1988.5|1968.5|1988.57|1968.57|1988.41|1968.41|7
1639830430000|2021-12-18 12:27:10|1988.52|1968.52|1989.13|1969.13|1989.13|1969.13|1988.52|1968.52|10
1639830440000|2021-12-18 12:27:20|1989.1|1969.1|1989.51|1969.51|1989.51|1969.51|1989.1|1969.1|8
1639830450000|2021-12-18 12:27:30|1989.49|1969.49|1989.49|1969.49|1989.5|1969.5|1989.49|1969.49|3
1639830460000|2021-12-18 12:27:40|1990.13|1970.13|1990.03|1970.03|1990.17|1970.17|1989.49|1969.49|9
1639830470000|2021-12-18 12:27:50|1990.04|1970.04|1990.95|1970.95|1991.2|1971.2|1990.04|1970.04|15
1639830480000|2021-12-18 12:28:00|1991.44|1971.44|1992.47|1972.47|1992.47|1972.47|1991.4|1971.4|17
1639830490000|2021-12-18 12:28:10|1992.02|1972.02|1991.42|1971.42|1992.03|1972.03|1991.08|1971.08|26
1639830500000|2021-12-18 12:28:20|1991.39|1971.39|1990.07|1970.07|1991.39|1971.39|1989.81|1969.81|29
1639830510000|2021-12-18 12:28:30|1990.09|1970.09|1990.05|1970.05|1990.1|1970.1|1989.6|1969.6|16
1639830520000|2021-12-18 12:28:40|1990.03|1970.03|1990.27|1970.27|1990.31|1970.31|1990.03|1970.03|11
1639830530000|2021-12-18 12:28:50|1990.28|1970.28|1991.45|1971.45|1991.45|1971.45|1990.28|1970.28|17
1639830540000|2021-12-18 12:29:00|1991.52|1971.52|1991.55|1971.55|1992.23|1972.23|1991.44|1971.44|13
1639830550000|2021-12-18 12:29:10|1991.7|1971.7|1991.49|1971.49|1991.7|1971.7|1991.49|1971.49|3
1639830560000|2021-12-18 12:29:20|1991.5|1971.5|1991.5|1971.5|1991.5|1971.5|1991.5|1971.5|1
1639830570000|2021-12-18 12:29:30|1991.46|1971.46|1991.45|1971.45|1991.74|1971.74|1991.42|1971.42|7
1639830580000|2021-12-18 12:29:40|1991.5|1971.5|1990.09|1970.09|1991.5|1971.5|1990.09|1970.09|25
1639830590000|2021-12-18 12:29:50|1990.14|1970.14|1990.21|1970.21|1990.26|1970.26|1990.09|1970.09|21
1639830600000|2021-12-18 12:30:00|1990.2|1970.2|1991.37|1971.37|1991.41|1971.41|1990.2|1970.2|16
1639830610000|2021-12-18 12:30:10|1991.35|1971.35|1991.37|1971.37|1991.37|1971.37|1991.15|1971.15|22
1639830620000|2021-12-18 12:30:20|1991.32|1971.32|1991.15|1971.15|1991.37|1971.37|1991.1|1971.1|12
1639830630000|2021-12-18 12:30:30|1991.19|1971.19|1991.08|1971.08|1991.19|1971.19|1991.07|1971.07|15
1639830640000|2021-12-18 12:30:40|1991.1|1971.1|1991.09|1971.09|1991.13|1971.13|1990.77|1970.77|15
1639830650000|2021-12-18 12:30:50|1991.04|1971.04|1991.16|1971.16|1991.29|1971.29|1991.04|1971.04|17
1639830660000|2021-12-18 12:31:00|1991.12|1971.12|1991.9|1971.9|1992.02|1972.02|1991.12|1971.12|22
1639830670000|2021-12-18 12:31:10|1991.88|1971.88|1992.53|1972.53|1992.53|1972.53|1991.82|1971.82|26
1639830680000|2021-12-18 12:31:20|1992.54|1972.54|1993.34|1973.34|1993.34|1973.34|1992.54|1972.54|9
1639830690000|2021-12-18 12:31:30|1993.33|1973.33|1994.29|1974.29|1994.29|1974.29|1993.33|1973.33|13
1639830700000|2021-12-18 12:31:40|1994.3|1974.3|1994.47|1974.47|1994.47|1974.47|1994.3|1974.3|2
1639830710000|2021-12-18 12:31:50|1994.56|1974.56|1994.56|1974.56|1994.58|1974.58|1994.54|1974.54|8
1639830720000|2021-12-18 12:32:00|1994.66|1974.66|1995.27|1975.27|1995.34|1975.34|1994.66|1974.66|29
1639830730000|2021-12-18 12:32:10|1995.29|1975.29|1996.42|1976.42|1996.42|1976.42|1995.29|1975.29|18
1639830740000|2021-12-18 12:32:20|1996.5|1976.5|1997.28|1977.28|1997.34|1977.34|1996.5|1976.5|9
1639830750000|2021-12-18 12:32:30|1997.48|1977.48|1997.48|1977.48|1997.72|1977.72|1997.48|1977.48|5
1639830760000|2021-12-18 12:32:40|1997.53|1977.53|1997.42|1977.42|1997.78|1977.78|1997.42|1977.42|8
1639830770000|2021-12-18 12:32:50|1997.41|1977.41|1997.46|1977.46|1997.46|1977.46|1997.41|1977.41|2
1639830780000|2021-12-18 12:33:00|1997.41|1977.41|1996.8|1976.8|1997.42|1977.42|1996.71|1976.71|13
1639830790000|2021-12-18 12:33:10|1996.96|1976.96|1997.22|1977.22|1997.22|1977.22|1996.96|1976.96|5
1639830800000|2021-12-18 12:33:20|1997.21|1977.21|1997.04|1977.04|1997.21|1977.21|1996.99|1976.99|9
1639830810000|2021-12-18 12:33:30|1997.19|1977.19|1997.16|1977.16|1997.19|1977.19|1997.16|1977.16|2
1639830820000|2021-12-18 12:33:40|1997.19|1977.19|1997.39|1977.39|1997.4|1977.4|1996.95|1976.95|7
1639830830000|2021-12-18 12:33:50|1997.51|1977.51|1997.48|1977.48|1997.51|1977.51|1997.48|1977.48|3
1639830840000|2021-12-18 12:34:00|1997.5|1977.5|1998.05|1978.05|1998.22|1978.22|1997.5|1977.5|10
1639830850000|2021-12-18 12:34:10|1998.01|1978.01|1998.46|1978.46|1998.54|1978.54|1998.01|1978.01|12
1639830860000|2021-12-18 12:34:20|1998.54|1978.54|1998.54|1978.54|1998.54|1978.54|1998.32|1978.32|5
1639830870000|2021-12-18 12:34:30|1998.33|1978.33|1998.54|1978.54|1998.54|1978.54|1998.31|1978.31|3
1639830880000|2021-12-18 12:34:40|1998.44|1978.44|1998.44|1978.44|1998.44|1978.44|1998.44|1978.44|1
1639830890000|2021-12-18 12:34:50|1998.48|1978.48|1998.48|1978.48|1998.48|1978.48|1998.48|1978.48|1
1639830900000|2021-12-18 12:35:00|1998.44|1978.44|1999|1979|1999|1979|1998.42|1978.42|5
1639830910000|2021-12-18 12:35:10|1999.1|1979.1|1999.27|1979.27|1999.27|1979.27|1999.1|1979.1|7
1639830920000|2021-12-18 12:35:20|1999.26|1979.26|1998.86|1978.86|1999.26|1979.26|1998.82|1978.82|11
1639830930000|2021-12-18 12:35:30|1998.89|1978.89|1998.91|1978.91|1998.91|1978.91|1998.88|1978.88|4
1639830940000|2021-12-18 12:35:40|1998.99|1978.99|1999.28|1979.28|1999.35|1979.35|1998.99|1978.99|7
1639830950000|2021-12-18 12:35:50|1999.36|1979.36|2006.11|1986.11|2006.11|1986.11|1999.36|1979.36|28
1639830960000|2021-12-18 12:36:00|2006.12|1986.12|2006.08|1986.08|2006.39|1986.39|2005.88|1985.88|14
1639830970000|2021-12-18 12:36:10|2006.06|1986.06|2006.05|1986.05|2006.06|1986.06|2003.1|1983.1|20
1639830980000|2021-12-18 12:36:20|2006.08|1986.08|2008.52|1988.52|2008.52|1988.52|2005.94|1985.94|25
1639830990000|2021-12-18 12:36:30|2008.58|1988.58|2006.06|1986.06|2008.58|1988.58|2006.05|1986.05|23
1639831000000|2021-12-18 12:36:40|2006.08|1986.08|2005.78|1985.78|2006.23|1986.23|2005.48|1985.48|19
1639831010000|2021-12-18 12:36:50|2005.91|1985.91|2004.55|1984.55|2005.91|1985.91|2004.55|1984.55|27
1639831020000|2021-12-18 12:37:00|2004.56|1984.56|2004.18|1984.18|2004.61|1984.61|2003.78|1983.78|14
1639831030000|2021-12-18 12:37:10|2003.91|1983.91|2004.64|1984.64|2004.67|1984.67|2003.91|1983.91|17
1639831040000|2021-12-18 12:37:20|2004.67|1984.67|2001.4|1981.4|2004.74|1984.74|2001.4|1981.4|33
1639831050000|2021-12-18 12:37:30|2001.46|1981.46|2001.48|1981.48|2001.65|1981.65|2001.4|1981.4|20
1639831060000|2021-12-18 12:37:40|2001.47|1981.47|2001.57|1981.57|2001.58|1981.58|2001.46|1981.46|7
1639831070000|2021-12-18 12:37:50|2001.58|1981.58|2001.51|1981.51|2001.65|1981.65|2001.45|1981.45|12
1639831080000|2021-12-18 12:38:00|2001.45|1981.45|2002.32|1982.32|2002.33|1982.33|2001.42|1981.42|13
1639831090000|2021-12-18 12:38:10|2002.36|1982.36|2002.5|1982.5|2002.99|1982.99|2002.36|1982.36|8
1639831100000|2021-12-18 12:38:20|2002.51|1982.51|2002.59|1982.59|2002.69|1982.69|2002.5|1982.5|7
1639831110000|2021-12-18 12:38:30|2002.58|1982.58|2002.8|1982.8|2002.84|1982.84|2002.58|1982.58|15
1639831120000|2021-12-18 12:38:40|2002.97|1982.97|2002.39|1982.39|2003.28|1983.28|2002.39|1982.39|19
1639831130000|2021-12-18 12:38:50|2002.61|1982.61|2003.64|1983.64|2003.64|1983.64|2002.6|1982.6|17
1639831140000|2021-12-18 12:39:00|2003.65|1983.65|2003.66|1983.66|2003.66|1983.66|2003.08|1983.08|10
1639831150000|2021-12-18 12:39:10|2003.63|1983.63|2003.59|1983.59|2003.63|1983.63|2003.59|1983.59|2
1639831160000|2021-12-18 12:39:20|2003.57|1983.57|2003.48|1983.48|2003.57|1983.57|2003.11|1983.11|12
1639831170000|2021-12-18 12:39:30|2003.55|1983.55|2002.93|1982.93|2003.55|1983.55|2002.93|1982.93|18
1639831180000|2021-12-18 12:39:40|2003|1983|2002.89|1982.89|2003|1983|2002.89|1982.89|16
1639831190000|2021-12-18 12:39:50|2003.08|1983.08|2002.28|1982.28|2003.26|1983.26|2002.16|1982.16|23
1639831200000|2021-12-18 12:40:00|2002.34|1982.34|2002.47|1982.47|2002.47|1982.47|2002.28|1982.28|16
1639831210000|2021-12-18 12:40:10|2002.44|1982.44|2003.07|1983.07|2003.07|1983.07|2002.41|1982.41|7
1639831220000|2021-12-18 12:40:20|2002.92|1982.92|2002.84|1982.84|2003.23|1983.23|2002.82|1982.82|11
1639831230000|2021-12-18 12:40:30|2002.98|1982.98|2002.58|1982.58|2002.98|1982.98|2002.12|1982.12|18
1639831240000|2021-12-18 12:40:40|2002.59|1982.59|2002.51|1982.51|2002.59|1982.59|2002.46|1982.46|8
1639831250000|2021-12-18 12:40:50|2002.61|1982.61|2002.21|1982.21|2002.71|1982.71|2002.21|1982.21|11
1639831260000|2021-12-18 12:41:00|2001.74|1981.74|2002.5|1982.5|2002.5|1982.5|2001.74|1981.74|6
1639831270000|2021-12-18 12:41:10|2002.52|1982.52|2003.49|1983.49|2004.01|1984.01|2002.52|1982.52|9
1639831280000|2021-12-18 12:41:20|2003.43|1983.43|2003.5|1983.5|2003.5|1983.5|2003.43|1983.43|2
1639831290000|2021-12-18 12:41:30|2003.55|1983.55|2003.62|1983.62|2003.62|1983.62|2003.55|1983.55|5
1639831300000|2021-12-18 12:41:40|2004.1|1984.1|2004.43|1984.43|2004.43|1984.43|2004.09|1984.09|4
1639831310000|2021-12-18 12:41:50|2004.39|1984.39|2003.29|1983.29|2004.39|1984.39|2003.25|1983.25|23
1639831320000|2021-12-18 12:42:00|2003.25|1983.25|2002.64|1982.64|2003.29|1983.29|2002.64|1982.64|13
1639831330000|2021-12-18 12:42:10|2002.68|1982.68|2002.89|1982.89|2002.93|1982.93|2002.68|1982.68|14
1639831340000|2021-12-18 12:42:20|2002.91|1982.91|2003.04|1983.04|2003.07|1983.07|2002.83|1982.83|25
1639831350000|2021-12-18 12:42:30|2003.1|1983.1|2003.53|1983.53|2003.56|1983.56|2003.1|1983.1|3
1639831360000|2021-12-18 12:42:40|2003.21|1983.21|2002.48|1982.48|2003.21|1983.21|2002.41|1982.41|14
1639831370000|2021-12-18 12:42:50|2002.42|1982.42|2001.91|1981.91|2002.45|1982.45|2001.91|1981.91|6
1639831380000|2021-12-18 12:43:00|2001.59|1981.59|2000.82|1980.82|2001.6|1981.6|2000.82|1980.82|19
1639831390000|2021-12-18 12:43:10|2000.87|1980.87|2000.87|1980.87|2000.93|1980.93|2000.87|1980.87|8
1639831400000|2021-12-18 12:43:20|2000.86|1980.86|1999.5|1979.5|2000.86|1980.86|1999.5|1979.5|17
1639831410000|2021-12-18 12:43:30|1999.53|1979.53|1999.68|1979.68|1999.68|1979.68|1999.53|1979.53|3
1639831420000|2021-12-18 12:43:40|1999.5|1979.5|1999.5|1979.5|1999.5|1979.5|1999.5|1979.5|1
1639831430000|2021-12-18 12:43:50|1999.61|1979.61|1999.5|1979.5|1999.61|1979.61|1999.5|1979.5|2
1639831440000|2021-12-18 12:44:00|1999.49|1979.49|2000.47|1980.47|2000.57|1980.57|1999.49|1979.49|12
1639831450000|2021-12-18 12:44:10|2000.46|1980.46|2000.57|1980.57|2000.62|1980.62|2000.46|1980.46|6
1639831460000|2021-12-18 12:44:20|2000.56|1980.56|2000.6|1980.6|2000.62|1980.62|2000.52|1980.52|7
1639831470000|2021-12-18 12:44:30|2000.52|1980.52|2000.09|1980.09|2000.64|1980.64|2000.09|1980.09|18
1639831480000|2021-12-18 12:44:40|2000.14|1980.14|2000.62|1980.62|2000.72|1980.72|1999.71|1979.71|19
1639831490000|2021-12-18 12:44:50|2000.64|1980.64|1999.97|1979.97|2000.93|1980.93|1999.97|1979.97|19
1639831500000|2021-12-18 12:45:00|1999.86|1979.86|1999.09|1979.09|1999.86|1979.86|1999.01|1979.01|12
1639831510000|2021-12-18 12:45:10|1999.11|1979.11|1999.3|1979.3|1999.3|1979.3|1999.11|1979.11|4
1639831520000|2021-12-18 12:45:20|1999.34|1979.34|1999.34|1979.34|1999.34|1979.34|1999.34|1979.34|1
1639831530000|2021-12-18 12:45:30|1999.24|1979.24|1999.37|1979.37|1999.38|1979.38|1999.24|1979.24|8
1639831540000|2021-12-18 12:45:40|1999.33|1979.33|1999.2|1979.2|1999.33|1979.33|1999.08|1979.08|8
1639831550000|2021-12-18 12:45:50|1999.28|1979.28|2000.27|1980.27|2000.42|1980.42|1999.28|1979.28|9
1639831560000|2021-12-18 12:46:00|2000.1|1980.1|2000.57|1980.57|2000.63|1980.63|2000.1|1980.1|10
1639831570000|2021-12-18 12:46:10|2000.63|1980.63|2000.8|1980.8|2000.8|1980.8|2000.5|1980.5|11
1639831580000|2021-12-18 12:46:20|2000.86|1980.86|2000.81|1980.81|2000.86|1980.86|2000.72|1980.72|4
1639831590000|2021-12-18 12:46:30|2000.86|1980.86|2000.81|1980.81|2000.86|1980.86|2000.81|1980.81|2
1639831600000|2021-12-18 12:46:40|2000.57|1980.57|2000.58|1980.58|2000.58|1980.58|2000.57|1980.57|2
1639831620000|2021-12-18 12:47:00|2000.81|1980.81|2000.41|1980.41|2000.81|1980.81|2000.41|1980.41|5
1639831630000|2021-12-18 12:47:10|2000.39|1980.39|2000.25|1980.25|2000.41|1980.41|2000.17|1980.17|7
1639831640000|2021-12-18 12:47:20|2000.35|1980.35|2000.74|1980.74|2000.74|1980.74|1999.92|1979.92|10
1639831650000|2021-12-18 12:47:30|2000.75|1980.75|2000.58|1980.58|2000.75|1980.75|2000.38|1980.38|7
1639831660000|2021-12-18 12:47:40|2000.75|1980.75|2000.75|1980.75|2000.75|1980.75|2000.75|1980.75|1
1639831670000|2021-12-18 12:47:50|2000.61|1980.61|2000.75|1980.75|2000.75|1980.75|2000.55|1980.55|3
1639831680000|2021-12-18 12:48:00|2000.69|1980.69|2002.56|1982.56|2002.56|1982.56|2000.69|1980.69|10
1639831690000|2021-12-18 12:48:10|2002.92|1982.92|2003.22|1983.22|2005.22|1985.22|2002.92|1982.92|33
1639831700000|2021-12-18 12:48:20|2002.57|1982.57|2002.04|1982.04|2003.09|1983.09|2002.04|1982.04|19
1639831710000|2021-12-18 12:48:30|2002.03|1982.03|1999.47|1979.47|2002.03|1982.03|1999.43|1979.43|28
1639831720000|2021-12-18 12:48:40|1999.48|1979.48|2001.03|1981.03|2001.03|1981.03|1999.48|1979.48|27
1639831730000|2021-12-18 12:48:50|2001.05|1981.05|1999.56|1979.56|2001.05|1981.05|1999.56|1979.56|26
1639831740000|2021-12-18 12:49:00|1999.6|1979.6|1999.61|1979.61|1999.78|1979.78|1999.53|1979.53|15
1639831750000|2021-12-18 12:49:10|1999.81|1979.81|1999.07|1979.07|1999.96|1979.96|1998.77|1978.77|26
1639831760000|2021-12-18 12:49:20|1998.93|1978.93|1998|1978|1999.11|1979.11|1997.9|1977.9|18
1639831770000|2021-12-18 12:49:30|1998.16|1978.16|1998.63|1978.63|1998.9|1978.9|1998.16|1978.16|12
1639831780000|2021-12-18 12:49:40|1998.5|1978.5|1998.91|1978.91|1999.17|1979.17|1998.5|1978.5|14
1639831790000|2021-12-18 12:49:50|1998.92|1978.92|1999.46|1979.46|1999.49|1979.49|1998.92|1978.92|7
1639831800000|2021-12-18 12:50:00|1999.47|1979.47|2000.53|1980.53|2000.61|1980.61|1999.47|1979.47|10
1639831810000|2021-12-18 12:50:10|2000.65|1980.65|2001.38|1981.38|2001.88|1981.88|2000.65|1980.65|20
1639831820000|2021-12-18 12:50:20|2001.41|1981.41|2001.67|1981.67|2002.45|1982.45|2001.41|1981.41|9
1639831830000|2021-12-18 12:50:30|2001.61|1981.61|2001.41|1981.41|2001.84|1981.84|2001.19|1981.19|13
1639831840000|2021-12-18 12:50:40|2001.42|1981.42|2001.27|1981.27|2001.43|1981.43|2001.17|1981.17|13
1639831850000|2021-12-18 12:50:50|2001.3|1981.3|2001.18|1981.18|2001.31|1981.31|2001.17|1981.17|16
1639831860000|2021-12-18 12:51:00|2001.16|1981.16|2001.15|1981.15|2001.19|1981.19|2000.95|1980.95|20
1639831870000|2021-12-18 12:51:10|2000.95|1980.95|2002|1982|2002.3|1982.3|2000.95|1980.95|16
1639831880000|2021-12-18 12:51:20|2001.96|1981.96|2000.33|1980.33|2001.96|1981.96|2000.27|1980.27|19
1639831890000|2021-12-18 12:51:30|2000.41|1980.41|1999.52|1979.52|2000.41|1980.41|1999.44|1979.44|25
1639831900000|2021-12-18 12:51:40|1999.5|1979.5|2000.03|1980.03|2000.03|1980.03|1999.35|1979.35|17
1639831910000|2021-12-18 12:51:50|2000.08|1980.08|2000.81|1980.81|2000.83|1980.83|2000.08|1980.08|9
1639831920000|2021-12-18 12:52:00|2000.8|1980.8|2000.76|1980.76|2001.22|1981.22|2000.76|1980.76|8
1639831930000|2021-12-18 12:52:10|2000.77|1980.77|2000.44|1980.44|2000.77|1980.77|2000.37|1980.37|23
1639831940000|2021-12-18 12:52:20|2000.43|1980.43|1998.92|1978.92|2000.43|1980.43|1998.5|1978.5|23
1639831950000|2021-12-18 12:52:30|1999.21|1979.21|1997.71|1977.71|1999.21|1979.21|1997.68|1977.68|14
1639831960000|2021-12-18 12:52:40|1997.76|1977.76|2000.25|1980.25|2000.25|1980.25|1997.76|1977.76|16
1639831970000|2021-12-18 12:52:50|2000.44|1980.44|2000.48|1980.48|2000.48|1980.48|2000.06|1980.06|9
1639831980000|2021-12-18 12:53:00|2000.51|1980.51|2000.56|1980.56|2000.64|1980.64|2000.51|1980.51|4
1639831990000|2021-12-18 12:53:10|2000.6|1980.6|2001.26|1981.26|2001.34|1981.34|2000.6|1980.6|9
1639832000000|2021-12-18 12:53:20|2001.52|1981.52|2001.51|1981.51|2001.71|1981.71|2001.4|1981.4|19
1639832010000|2021-12-18 12:53:30|2001.49|1981.49|2001.11|1981.11|2001.51|1981.51|2001.11|1981.11|18
1639832020000|2021-12-18 12:53:40|2001.14|1981.14|2001.35|1981.35|2001.42|1981.42|2001.14|1981.14|13
1639832030000|2021-12-18 12:53:50|2001.42|1981.42|2001.32|1981.32|2001.42|1981.42|2001.16|1981.16|12
1639832040000|2021-12-18 12:54:00|2001.4|1981.4|2001.44|1981.44|2001.44|1981.44|2001.24|1981.24|13
1639832050000|2021-12-18 12:54:10|2001.46|1981.46|2001.71|1981.71|2001.71|1981.71|2001.25|1981.25|14
1639832060000|2021-12-18 12:54:20|2001.72|1981.72|2001.08|1981.08|2002.22|1982.22|2001.08|1981.08|22
1639832070000|2021-12-18 12:54:30|2001.06|1981.06|2002.1|1982.1|2002.25|1982.25|2000.85|1980.85|17
1639832080000|2021-12-18 12:54:40|2002.52|1982.52|2002.59|1982.59|2002.59|1982.59|2002.5|1982.5|7
1639832090000|2021-12-18 12:54:50|2002.56|1982.56|2002.69|1982.69|2002.69|1982.69|2002.56|1982.56|2
1639832100000|2021-12-18 12:55:00|2002.76|1982.76|2002.44|1982.44|2002.8|1982.8|2002.44|1982.44|9
1639832110000|2021-12-18 12:55:10|2002.31|1982.31|2000.59|1980.59|2002.38|1982.38|2000.27|1980.27|31
1639832120000|2021-12-18 12:55:20|2000.27|1980.27|1999.48|1979.48|2000.59|1980.59|1998.91|1978.91|15
1639832130000|2021-12-18 12:55:30|1999.75|1979.75|2000.14|1980.14|2001.18|1981.18|1999.75|1979.75|16
1639832140000|2021-12-18 12:55:40|2000.12|1980.12|1999.94|1979.94|2000.12|1980.12|1999.84|1979.84|11
1639832150000|2021-12-18 12:55:50|1999.93|1979.93|1999.49|1979.49|2000.02|1980.02|1999.33|1979.33|19
1639832160000|2021-12-18 12:56:00|1999.54|1979.54|1998.85|1978.85|1999.54|1979.54|1998.75|1978.75|18
1639832170000|2021-12-18 12:56:10|1998.91|1978.91|1998.95|1978.95|1999.02|1979.02|1998.69|1978.69|16
1639832180000|2021-12-18 12:56:20|1999.11|1979.11|1999.7|1979.7|1999.7|1979.7|1998.94|1978.94|22
1639832190000|2021-12-18 12:56:30|1999.89|1979.89|1999.73|1979.73|2000.04|1980.04|1999.73|1979.73|9
1639832200000|2021-12-18 12:56:40|1999.86|1979.86|1999.17|1979.17|1999.86|1979.86|1999.17|1979.17|9
1639832210000|2021-12-18 12:56:50|1998.89|1978.89|1998.21|1978.21|1999.5|1979.5|1998.05|1978.05|24
1639832220000|2021-12-18 12:57:00|1998.22|1978.22|1997.53|1977.53|1998.5|1978.5|1996.93|1976.93|13
1639832230000|2021-12-18 12:57:10|1997.5|1977.5|1996.57|1976.57|1997.5|1977.5|1996.57|1976.57|9
1639832240000|2021-12-18 12:57:20|1996.76|1976.76|1996.42|1976.42|1996.98|1976.98|1996.15|1976.15|28
1639832250000|2021-12-18 12:57:30|1996.91|1976.91|1997.81|1977.81|1998|1978|1996.6|1976.6|19
1639832260000|2021-12-18 12:57:40|1997.8|1977.8|1996.94|1976.94|1997.8|1977.8|1996.88|1976.88|16
1639832270000|2021-12-18 12:57:50|1996.31|1976.31|1996.03|1976.03|1996.31|1976.31|1995.63|1975.63|18
1639832280000|2021-12-18 12:58:00|1995.98|1975.98|1995.78|1975.78|1995.98|1975.98|1995.72|1975.72|7
1639832290000|2021-12-18 12:58:10|1995.76|1975.76|1994.83|1974.83|1995.76|1975.76|1994.83|1974.83|20
1639832300000|2021-12-18 12:58:20|1995.01|1975.01|1995.81|1975.81|1995.81|1975.81|1994.88|1974.88|9
1639832310000|2021-12-18 12:58:30|1995.82|1975.82|1996.34|1976.34|1996.41|1976.41|1995.64|1975.64|13
1639832320000|2021-12-18 12:58:40|1996.35|1976.35|1996.41|1976.41|1996.42|1976.42|1996.33|1976.33|11
1639832330000|2021-12-18 12:58:50|1996.34|1976.34|1996.38|1976.38|1996.39|1976.39|1996.34|1976.34|7
1639832340000|2021-12-18 12:59:00|1996.37|1976.37|1996.45|1976.45|1996.45|1976.45|1996.37|1976.37|8
1639832350000|2021-12-18 12:59:10|1996.46|1976.46|1997.53|1977.53|1997.59|1977.59|1996.44|1976.44|23
1639832360000|2021-12-18 12:59:20|1997.45|1977.45|1997.83|1977.83|1997.83|1977.83|1997.45|1977.45|8
1639832370000|2021-12-18 12:59:30|1997.79|1977.79|1997.63|1977.63|1997.95|1977.95|1997.63|1977.63|8
1639832390000|2021-12-18 12:59:50|1997.7|1977.7|1997.35|1977.35|1997.72|1977.72|1997.05|1977.05|7
1639832400000|2021-12-18 13:00:00|1997.32|1977.32|1996.92|1976.92|1997.35|1977.35|1996.86|1976.86|25
1639832410000|2021-12-18 13:00:10|1996.91|1976.91|1996.5|1976.5|1996.92|1976.92|1996.5|1976.5|9
1639832420000|2021-12-18 13:00:20|1996.62|1976.62|1997.47|1977.47|1997.59|1977.59|1996.62|1976.62|14
1639832430000|2021-12-18 13:00:30|1997.79|1977.79|1999.34|1979.34|1999.34|1979.34|1997.79|1977.79|23
1639832440000|2021-12-18 13:00:40|1999.33|1979.33|1998.83|1978.83|1999.6|1979.6|1998.77|1978.77|12
1639832450000|2021-12-18 13:00:50|1999.02|1979.02|1998.69|1978.69|1999.02|1979.02|1998.69|1978.69|5
1639832460000|2021-12-18 13:01:00|1998.93|1978.93|1999.73|1979.73|1999.73|1979.73|1998.64|1978.64|14
1639832470000|2021-12-18 13:01:10|1999.71|1979.71|1999.75|1979.75|2000.04|1980.04|1999.7|1979.7|21
1639832480000|2021-12-18 13:01:20|1999.66|1979.66|1997.99|1977.99|1999.67|1979.67|1997.94|1977.94|20
1639832490000|2021-12-18 13:01:30|1997.78|1977.78|1997.5|1977.5|1997.84|1977.84|1997.15|1977.15|15
1639832500000|2021-12-18 13:01:40|1997.58|1977.58|1997.32|1977.32|1997.72|1977.72|1997.31|1977.31|14
1639832510000|2021-12-18 13:01:50|1997.28|1977.28|1997.01|1977.01|1997.28|1977.28|1996.85|1976.85|5
1639832520000|2021-12-18 13:02:00|1997.14|1977.14|1996.91|1976.91|1997.3|1977.3|1996.91|1976.91|14
1639832530000|2021-12-18 13:02:10|1996.87|1976.87|1995.8|1975.8|1996.91|1976.91|1995.8|1975.8|13
1639832540000|2021-12-18 13:02:20|1995.77|1975.77|1993.77|1973.77|1995.77|1975.77|1993.77|1973.77|19
1639832550000|2021-12-18 13:02:30|1994.13|1974.13|1993.97|1973.97|1994.21|1974.21|1993.97|1973.97|8
1639832560000|2021-12-18 13:02:40|1994.21|1974.21|1994.24|1974.24|1994.25|1974.25|1993.75|1973.75|6
1639832570000|2021-12-18 13:02:50|1994.1|1974.1|1995.39|1975.39|1995.56|1975.56|1993.73|1973.73|14
1639832580000|2021-12-18 13:03:00|1995.42|1975.42|1994.94|1974.94|1996.63|1976.63|1994.94|1974.94|21
1639832590000|2021-12-18 13:03:10|1995.32|1975.32|1995.61|1975.61|1995.61|1975.61|1994.84|1974.84|14
1639832600000|2021-12-18 13:03:20|1995.18|1975.18|1995.04|1975.04|1995.18|1975.18|1994.83|1974.83|12
1639832610000|2021-12-18 13:03:30|1994.69|1974.69|1994.56|1974.56|1994.69|1974.69|1993.95|1973.95|11
1639832620000|2021-12-18 13:03:40|1994.55|1974.55|1994.8|1974.8|1994.82|1974.82|1994.55|1974.55|8
1639832630000|2021-12-18 13:03:50|1994.97|1974.97|1994.93|1974.93|1994.97|1974.97|1994.73|1974.73|8
1639832640000|2021-12-18 13:04:00|1994.95|1974.95|1995.46|1975.46|1995.46|1975.46|1994.89|1974.89|8
1639832650000|2021-12-18 13:04:10|1995.65|1975.65|1995.65|1975.65|1995.65|1975.65|1995.65|1975.65|1
1639832660000|2021-12-18 13:04:20|1995.63|1975.63|1995.91|1975.91|1995.91|1975.91|1995.58|1975.58|4
1639832670000|2021-12-18 13:04:30|1995.93|1975.93|1996.08|1976.08|1996.08|1976.08|1995.93|1975.93|7
1639832680000|2021-12-18 13:04:40|1995.77|1975.77|1995.77|1975.77|1995.77|1975.77|1995.77|1975.77|1
1639832690000|2021-12-18 13:04:50|1996.09|1976.09|1995.83|1975.83|1996.09|1976.09|1995.77|1975.77|7
1639832700000|2021-12-18 13:05:00|1995.75|1975.75|1995.75|1975.75|1995.75|1975.75|1995.75|1975.75|1
1639832710000|2021-12-18 13:05:10|1996.08|1976.08|1996.11|1976.11|1996.26|1976.26|1996.06|1976.06|6
1639832720000|2021-12-18 13:05:20|1996.03|1976.03|1997.89|1977.89|1998.06|1978.06|1996.03|1976.03|24
1639832730000|2021-12-18 13:05:30|1998.01|1978.01|1998.78|1978.78|1998.84|1978.84|1997.84|1977.84|18
1639832740000|2021-12-18 13:05:40|1998.81|1978.81|1999.43|1979.43|1999.45|1979.45|1998.65|1978.65|18
1639832750000|2021-12-18 13:05:50|1999.5|1979.5|1999.3|1979.3|1999.53|1979.53|1999.13|1979.13|18
1639832760000|2021-12-18 13:06:00|1999.2|1979.2|1999.44|1979.44|1999.44|1979.44|1999.17|1979.17|5
1639832770000|2021-12-18 13:06:10|1999.55|1979.55|1999.77|1979.77|2000.35|1980.35|1999.55|1979.55|15
1639832780000|2021-12-18 13:06:20|1999.68|1979.68|1999.8|1979.8|2000.42|1980.42|1999.68|1979.68|13
1639832790000|2021-12-18 13:06:30|1999.81|1979.81|2000.2|1980.2|2000.2|1980.2|1999.68|1979.68|14
1639832800000|2021-12-18 13:06:40|1999.9|1979.9|2000.75|1980.75|2000.75|1980.75|1999.9|1979.9|29
1639832810000|2021-12-18 13:06:50|2000.74|1980.74|1999.73|1979.73|2000.74|1980.74|1999.69|1979.69|23
1639832820000|2021-12-18 13:07:00|1999.72|1979.72|1998.89|1978.89|1999.86|1979.86|1998.84|1978.84|14
1639832830000|2021-12-18 13:07:10|1998.72|1978.72|1997.34|1977.34|1998.75|1978.75|1997.08|1977.08|29
1639832840000|2021-12-18 13:07:20|1997.33|1977.33|1997.52|1977.52|1997.53|1977.53|1996.82|1976.82|13
1639832850000|2021-12-18 13:07:30|1997.51|1977.51|1997.77|1977.77|1997.77|1977.77|1997.41|1977.41|15
1639832860000|2021-12-18 13:07:40|1997.87|1977.87|1998.37|1978.37|1998.39|1978.39|1997.87|1977.87|7
1639832870000|2021-12-18 13:07:50|1998.41|1978.41|1998.51|1978.51|1998.53|1978.53|1998.41|1978.41|3
1639832880000|2021-12-18 13:08:00|1998.6|1978.6|1998.57|1978.57|1998.6|1978.6|1998.57|1978.57|2
1639832890000|2021-12-18 13:08:10|1998.53|1978.53|1998.42|1978.42|1998.53|1978.53|1998.42|1978.42|3
1639832900000|2021-12-18 13:08:20|1998.45|1978.45|1998.56|1978.56|1998.56|1978.56|1998.22|1978.22|4
1639832910000|2021-12-18 13:08:30|1998.57|1978.57|1999.68|1979.68|1999.69|1979.69|1998.51|1978.51|9
1639832920000|2021-12-18 13:08:40|1999.62|1979.62|2000.52|1980.52|2000.56|1980.56|1999.62|1979.62|16
1639832930000|2021-12-18 13:08:50|2000.58|1980.58|2000.91|1980.91|2001.01|1981.01|2000.58|1980.58|15
1639832940000|2021-12-18 13:09:00|2000.93|1980.93|2000.37|1980.37|2000.99|1980.99|2000.37|1980.37|16
1639832950000|2021-12-18 13:09:10|2000.19|1980.19|2000.18|1980.18|2000.51|1980.51|2000.16|1980.16|28
1639832960000|2021-12-18 13:09:20|2000.17|1980.17|2000.59|1980.59|2000.61|1980.61|2000.17|1980.17|10
1639832970000|2021-12-18 13:09:30|2000.58|1980.58|2000.58|1980.58|2000.6|1980.6|2000.49|1980.49|15
1639832980000|2021-12-18 13:09:40|2000.6|1980.6|1997.54|1977.54|2000.61|1980.61|1997.46|1977.46|27
1639832990000|2021-12-18 13:09:50|1997.53|1977.53|1998.2|1978.2|1998.65|1978.65|1997.53|1977.53|22
1639833000000|2021-12-18 13:10:00|1998.22|1978.22|1997.66|1977.66|1998.91|1978.91|1997.47|1977.47|21
1639833010000|2021-12-18 13:10:10|1997.65|1977.65|1998.59|1978.59|1998.59|1978.59|1997.65|1977.65|26
1639833020000|2021-12-18 13:10:20|1998.61|1978.61|1999.21|1979.21|1999.27|1979.27|1998.61|1978.61|6
1639833030000|2021-12-18 13:10:30|1999.23|1979.23|1999.49|1979.49|1999.69|1979.69|1999.2|1979.2|20
1639833040000|2021-12-18 13:10:40|1999.5|1979.5|2000.35|1980.35|2000.4|1980.4|1999.5|1979.5|8
1639833050000|2021-12-18 13:10:50|2000.39|1980.39|1999.63|1979.63|2000.45|1980.45|1999.53|1979.53|10
1639833060000|2021-12-18 13:11:00|1999.75|1979.75|1999.4|1979.4|1999.75|1979.75|1999.26|1979.26|14
1639833070000|2021-12-18 13:11:10|1999.3|1979.3|1999.41|1979.41|1999.41|1979.41|1999.26|1979.26|8
1639833080000|2021-12-18 13:11:20|1999.58|1979.58|1999.48|1979.48|1999.62|1979.62|1999.41|1979.41|11
1639833090000|2021-12-18 13:11:30|1999.5|1979.5|1998.5|1978.5|1999.51|1979.51|1998.5|1978.5|19
1639833100000|2021-12-18 13:11:40|1998.51|1978.51|1998.44|1978.44|1998.52|1978.52|1998.44|1978.44|9
1639833110000|2021-12-18 13:11:50|1998.52|1978.52|1998.06|1978.06|1998.52|1978.52|1997.95|1977.95|16
1639833120000|2021-12-18 13:12:00|1997.95|1977.95|1998.65|1978.65|1998.65|1978.65|1997.9|1977.9|11
1639833130000|2021-12-18 13:12:10|1998.5|1978.5|1999.2|1979.2|1999.43|1979.43|1998.5|1978.5|12
1639833140000|2021-12-18 13:12:20|1999.06|1979.06|1998.36|1978.36|1999.06|1979.06|1998.17|1978.17|21
1639833150000|2021-12-18 13:12:30|1998.31|1978.31|1998.4|1978.4|1998.48|1978.48|1998.2|1978.2|19
1639833160000|2021-12-18 13:12:40|1998.39|1978.39|1998.45|1978.45|1998.48|1978.48|1998.39|1978.39|5
1639833170000|2021-12-18 13:12:50|1998.42|1978.42|1998.58|1978.58|1998.58|1978.58|1998.42|1978.42|2
1639833180000|2021-12-18 13:13:00|1998.67|1978.67|1997.7|1977.7|1998.67|1978.67|1997.7|1977.7|6
1639833190000|2021-12-18 13:13:10|1997.49|1977.49|1996.42|1976.42|1997.55|1977.55|1996.21|1976.21|22
1639833200000|2021-12-18 13:13:20|1996.45|1976.45|1996.12|1976.12|1996.47|1976.47|1996.04|1976.04|20
1639833210000|2021-12-18 13:13:30|1995.92|1975.92|1996.49|1976.49|1996.49|1976.49|1995.92|1975.92|8
1639833220000|2021-12-18 13:13:40|1996.93|1976.93|1997.43|1977.43|1997.43|1977.43|1996.78|1976.78|9
1639833230000|2021-12-18 13:13:50|1997.4|1977.4|1996.61|1976.61|1997.4|1977.4|1996.6|1976.6|14
1639833240000|2021-12-18 13:14:00|1996.6|1976.6|1996.51|1976.51|1996.63|1976.63|1996.43|1976.43|11
1639833250000|2021-12-18 13:14:10|1996.54|1976.54|1996.62|1976.62|1996.62|1976.62|1996.25|1976.25|17
1639833260000|2021-12-18 13:14:20|1996.63|1976.63|1997.31|1977.31|1997.31|1977.31|1996.51|1976.51|10
1639833270000|2021-12-18 13:14:30|1997.46|1977.46|1997.47|1977.47|1997.47|1977.47|1997.46|1977.46|2
1639833280000|2021-12-18 13:14:40|1997.49|1977.49|1997.94|1977.94|1997.94|1977.94|1997.49|1977.49|7
1639833290000|2021-12-18 13:14:50|1997.85|1977.85|1997.93|1977.93|1997.94|1977.94|1997.85|1977.85|4
1639833300000|2021-12-18 13:15:00|1997.72|1977.72|1996.61|1976.61|1997.87|1977.87|1996.61|1976.61|13
1639833310000|2021-12-18 13:15:10|1996.39|1976.39|1996.04|1976.04|1996.61|1976.61|1996.03|1976.03|7
1639833320000|2021-12-18 13:15:20|1996.03|1976.03|1995.59|1975.59|1996.34|1976.34|1995.53|1975.53|14
1639833330000|2021-12-18 13:15:30|1995.57|1975.57|1995.26|1975.26|1995.57|1975.57|1994.68|1974.68|15
1639833340000|2021-12-18 13:15:40|1993.78|1973.78|1993.85|1973.85|1993.85|1973.85|1993.78|1973.78|4
1639833350000|2021-12-18 13:15:50|1994.07|1974.07|1994.04|1974.04|1994.07|1974.07|1994.04|1974.04|3
1639833360000|2021-12-18 13:16:00|1994.03|1974.03|1993.1|1973.1|1994.03|1974.03|1993.1|1973.1|16
1639833370000|2021-12-18 13:16:10|1993|1973|1993.19|1973.19|1993.21|1973.21|1992.9|1972.9|7
1639833380000|2021-12-18 13:16:20|1993.15|1973.15|1993.38|1973.38|1993.38|1973.38|1993.15|1973.15|9
1639833390000|2021-12-18 13:16:30|1993.4|1973.4|1992.96|1972.96|1993.5|1973.5|1992.96|1972.96|9
1639833400000|2021-12-18 13:16:40|1993.2|1973.2|1990.09|1970.09|1993.21|1973.21|1989.71|1969.71|30
1639833410000|2021-12-18 13:16:50|1990.11|1970.11|1990.67|1970.67|1992.17|1972.17|1989.94|1969.94|27
1639833420000|2021-12-18 13:17:00|1990.36|1970.36|1990.36|1970.36|1990.55|1970.55|1990.36|1970.36|3
1639833430000|2021-12-18 13:17:10|1990.35|1970.35|1989.29|1969.29|1990.39|1970.39|1989.29|1969.29|18
1639833440000|2021-12-18 13:17:20|1989.24|1969.24|1988.47|1968.47|1989.24|1969.24|1988.39|1968.39|17
1639833450000|2021-12-18 13:17:30|1988.45|1968.45|1987.89|1967.89|1988.93|1968.93|1987.89|1967.89|12
1639833460000|2021-12-18 13:17:40|1987.88|1967.88|1988.15|1968.15|1988.49|1968.49|1987.6|1967.6|28
1639833470000|2021-12-18 13:17:50|1988.14|1968.14|1988.43|1968.43|1988.59|1968.59|1987.25|1967.25|17
1639833480000|2021-12-18 13:18:00|1987.97|1967.97|1987.9|1967.9|1988.66|1968.66|1987.9|1967.9|16
1639833490000|2021-12-18 13:18:10|1987.89|1967.89|1987.56|1967.56|1988|1968|1987.4|1967.4|14
1639833500000|2021-12-18 13:18:20|1987.71|1967.71|1987.82|1967.82|1988.48|1968.48|1987.62|1967.62|18
1639833510000|2021-12-18 13:18:30|1987.86|1967.86|1987.36|1967.36|1987.9|1967.9|1987.27|1967.27|19
1639833520000|2021-12-18 13:18:40|1987.35|1967.35|1987.71|1967.71|1987.71|1967.71|1986.79|1966.79|15
1639833530000|2021-12-18 13:18:50|1987.7|1967.7|1987.64|1967.64|1987.7|1967.7|1987.38|1967.38|9
1639833540000|2021-12-18 13:19:00|1987.71|1967.71|1987.89|1967.89|1987.97|1967.97|1987.58|1967.58|24
1639833550000|2021-12-18 13:19:10|1987.92|1967.92|1988.44|1968.44|1988.44|1968.44|1987.88|1967.88|23
1639833560000|2021-12-18 13:19:20|1988.54|1968.54|1988.35|1968.35|1988.57|1968.57|1988.25|1968.25|13
1639833570000|2021-12-18 13:19:30|1988.27|1968.27|1988.15|1968.15|1988.35|1968.35|1988.15|1968.15|20
1639833580000|2021-12-18 13:19:40|1987.69|1967.69|1986.71|1966.71|1987.69|1967.69|1986.52|1966.52|14
1639833590000|2021-12-18 13:19:50|1986.53|1966.53|1985.94|1965.94|1986.8|1966.8|1985.72|1965.72|26
1639833600000|2021-12-18 13:20:00|1985.07|1965.07|1984.74|1964.74|1985.97|1965.97|1984.74|1964.74|8
1639833610000|2021-12-18 13:20:10|1984.64|1964.64|1983.73|1963.73|1984.64|1964.64|1983.73|1963.73|13
1639833620000|2021-12-18 13:20:20|1983.77|1963.77|1983.74|1963.74|1983.77|1963.77|1982.8|1962.8|21
1639833630000|2021-12-18 13:20:30|1984.01|1964.01|1983.81|1963.81|1984.32|1964.32|1983.75|1963.75|17
1639833640000|2021-12-18 13:20:40|1983.8|1963.8|1983.74|1963.74|1983.83|1963.83|1983.74|1963.74|4
1639833650000|2021-12-18 13:20:50|1983.72|1963.72|1984.58|1964.58|1984.58|1964.58|1983.72|1963.72|13
1639833660000|2021-12-18 13:21:00|1984.78|1964.78|1985.59|1965.59|1985.77|1965.77|1984.78|1964.78|14
1639833670000|2021-12-18 13:21:10|1985.63|1965.63|1986.57|1966.57|1986.57|1966.57|1985.63|1965.63|17
1639833680000|2021-12-18 13:21:20|1986.58|1966.58|1987.38|1967.38|1987.48|1967.48|1986.58|1966.58|17
1639833690000|2021-12-18 13:21:30|1987.48|1967.48|1986.93|1966.93|1987.56|1967.56|1986.77|1966.77|16
1639833700000|2021-12-18 13:21:40|1986.81|1966.81|1987.26|1967.26|1987.26|1967.26|1986.81|1966.81|4
1639833710000|2021-12-18 13:21:50|1987.29|1967.29|1987.29|1967.29|1987.39|1967.39|1987.29|1967.29|11
1639833720000|2021-12-18 13:22:00|1987.3|1967.3|1986.7|1966.7|1987.3|1967.3|1986.7|1966.7|8
1639833730000|2021-12-18 13:22:10|1986.8|1966.8|1985.44|1965.44|1986.8|1966.8|1985.44|1965.44|15
1639833740000|2021-12-18 13:22:20|1985.54|1965.54|1984.82|1964.82|1985.54|1965.54|1984.82|1964.82|9
1639833750000|2021-12-18 13:22:30|1984.9|1964.9|1984.95|1964.95|1985.2|1965.2|1984.9|1964.9|4
1639833760000|2021-12-18 13:22:40|1985.32|1965.32|1986.18|1966.18|1986.18|1966.18|1985.11|1965.11|12
1639833770000|2021-12-18 13:22:50|1986.52|1966.52|1986.84|1966.84|1986.84|1966.84|1986.39|1966.39|7
1639833780000|2021-12-18 13:23:00|1986.88|1966.88|1989.17|1969.17|1989.21|1969.21|1986.88|1966.88|9
1639833790000|2021-12-18 13:23:10|1989.22|1969.22|1990.68|1970.68|1990.75|1970.75|1989.22|1969.22|24
1639833800000|2021-12-18 13:23:20|1990.65|1970.65|1990.67|1970.67|1990.69|1970.69|1990.43|1970.43|7
1639833810000|2021-12-18 13:23:30|1990.65|1970.65|1988.78|1968.78|1990.7|1970.7|1988.78|1968.78|26
1639833820000|2021-12-18 13:23:40|1988.81|1968.81|1988.2|1968.2|1988.81|1968.81|1987.96|1967.96|22
1639833830000|2021-12-18 13:23:50|1988.19|1968.19|1988.18|1968.18|1988.21|1968.21|1988.13|1968.13|17
1639833840000|2021-12-18 13:24:00|1988.15|1968.15|1988.08|1968.08|1988.22|1968.22|1988.08|1968.08|16
1639833850000|2021-12-18 13:24:10|1988.07|1968.07|1986.96|1966.96|1988.07|1968.07|1986.73|1966.73|22
1639833860000|2021-12-18 13:24:20|1986.55|1966.55|1987.61|1967.61|1987.61|1967.61|1986.55|1966.55|17
1639833870000|2021-12-18 13:24:30|1987.62|1967.62|1986.81|1966.81|1988.13|1968.13|1986.73|1966.73|17
1639833880000|2021-12-18 13:24:40|1986.79|1966.79|1987.11|1967.11|1987.11|1967.11|1986.7|1966.7|13
1639833890000|2021-12-18 13:24:50|1987.14|1967.14|1987.55|1967.55|1987.57|1967.57|1987.14|1967.14|10
1639833900000|2021-12-18 13:25:00|1987.5|1967.5|1988.42|1968.42|1988.42|1968.42|1987.47|1967.47|18
1639833910000|2021-12-18 13:25:10|1988.43|1968.43|1988.64|1968.64|1988.7|1968.7|1988.43|1968.43|15
1639833920000|2021-12-18 13:25:20|1988.63|1968.63|1987.56|1967.56|1988.63|1968.63|1987.56|1967.56|11
1639833930000|2021-12-18 13:25:30|1987.66|1967.66|1987.6|1967.6|1987.93|1967.93|1987.6|1967.6|17
1639833940000|2021-12-18 13:25:40|1987.77|1967.77|1987.13|1967.13|1987.77|1967.77|1987.13|1967.13|10
1639833950000|2021-12-18 13:25:50|1986.75|1966.75|1985.99|1965.99|1986.75|1966.75|1985.79|1965.79|21
1639833960000|2021-12-18 13:26:00|1985.98|1965.98|1985.57|1965.57|1986.02|1966.02|1985.27|1965.27|19
1639833970000|2021-12-18 13:26:10|1985.58|1965.58|1986.08|1966.08|1986.44|1966.44|1985.55|1965.55|31
1639833980000|2021-12-18 13:26:20|1986.26|1966.26|1987.56|1967.56|1987.56|1967.56|1986.26|1966.26|11
1639833990000|2021-12-18 13:26:30|1987.55|1967.55|1988.14|1968.14|1988.14|1968.14|1987.49|1967.49|6
1639834000000|2021-12-18 13:26:40|1988.44|1968.44|1986.61|1966.61|1988.44|1968.44|1986.56|1966.56|28
1639834010000|2021-12-18 13:26:50|1986.83|1966.83|1988.1|1968.1|1988.1|1968.1|1986.69|1966.69|15
1639834020000|2021-12-18 13:27:00|1988.08|1968.08|1987.8|1967.8|1988.31|1968.31|1987.74|1967.74|12
1639834030000|2021-12-18 13:27:10|1987.84|1967.84|1989.16|1969.16|1989.22|1969.22|1987.84|1967.84|9
1639834040000|2021-12-18 13:27:20|1989.44|1969.44|1989.78|1969.78|1989.79|1969.79|1989.44|1969.44|6
1639834050000|2021-12-18 13:27:30|1989.69|1969.69|1988.71|1968.71|1989.88|1969.88|1988.69|1968.69|13
1639834060000|2021-12-18 13:27:40|1988.36|1968.36|1987.41|1967.41|1988.36|1968.36|1986.64|1966.64|21
1639834070000|2021-12-18 13:27:50|1987.48|1967.48|1987.41|1967.41|1987.49|1967.49|1987.41|1967.41|4
1639834080000|2021-12-18 13:28:00|1987.42|1967.42|1988.01|1968.01|1988.01|1968.01|1987.42|1967.42|13
1639834090000|2021-12-18 13:28:10|1988|1968|1987.36|1967.36|1988|1968|1987.26|1967.26|25
1639834100000|2021-12-18 13:28:20|1987.34|1967.34|1988.49|1968.49|1988.49|1968.49|1987.28|1967.28|11
1639834110000|2021-12-18 13:28:30|1988.46|1968.46|1987.72|1967.72|1988.52|1968.52|1987.6|1967.6|13
1639834120000|2021-12-18 13:28:40|1987.76|1967.76|1987.73|1967.73|1987.79|1967.79|1987.65|1967.65|19
1639834130000|2021-12-18 13:28:50|1987.77|1967.77|1987.53|1967.53|1987.77|1967.77|1987.48|1967.48|16
1639834140000|2021-12-18 13:29:00|1987.62|1967.62|1986.95|1966.95|1987.62|1967.62|1986.95|1966.95|17
1639834150000|2021-12-18 13:29:10|1986.88|1966.88|1986.27|1966.27|1986.92|1966.92|1986.26|1966.26|24
1639834160000|2021-12-18 13:29:20|1986.29|1966.29|1985.93|1965.93|1986.38|1966.38|1985.72|1965.72|28
1639834170000|2021-12-18 13:29:30|1985.94|1965.94|1986.77|1966.77|1986.88|1966.88|1985.94|1965.94|24
1639834180000|2021-12-18 13:29:40|1986.75|1966.75|1987.52|1967.52|1987.64|1967.64|1986.75|1966.75|33
1639834190000|2021-12-18 13:29:50|1987.5|1967.5|1986.84|1966.84|1987.5|1967.5|1986.62|1966.62|21
1639834200000|2021-12-18 13:30:00|1986.85|1966.85|1986.79|1966.79|1986.99|1966.99|1986.78|1966.78|19
1639834210000|2021-12-18 13:30:10|1986.78|1966.78|1986.74|1966.74|1986.81|1966.81|1986.74|1966.74|17
1639834220000|2021-12-18 13:30:20|1986.72|1966.72|1987.59|1967.59|1987.61|1967.61|1986.71|1966.71|19
1639834230000|2021-12-18 13:30:30|1987.57|1967.57|1987.88|1967.88|1987.88|1967.88|1987.55|1967.55|20
1639834240000|2021-12-18 13:30:40|1987.87|1967.87|1987.92|1967.92|1987.93|1967.93|1987.78|1967.78|10
1639834250000|2021-12-18 13:30:50|1987.94|1967.94|1988.17|1968.17|1988.17|1968.17|1987.94|1967.94|3
1639834260000|2021-12-18 13:31:00|1988.12|1968.12|1988.41|1968.41|1988.41|1968.41|1988.06|1968.06|14
1639834270000|2021-12-18 13:31:10|1988.49|1968.49|1988.64|1968.64|1988.69|1968.69|1988.48|1968.48|8
1639834280000|2021-12-18 13:31:20|1988.59|1968.59|1988.61|1968.61|1989.4|1969.4|1988.59|1968.59|17
1639834290000|2021-12-18 13:31:30|1988.86|1968.86|1988.68|1968.68|1988.86|1968.86|1988.57|1968.57|12
1639834300000|2021-12-18 13:31:40|1988.66|1968.66|1988.48|1968.48|1988.78|1968.78|1988.47|1968.47|14
1639834310000|2021-12-18 13:31:50|1988.53|1968.53|1988.5|1968.5|1988.55|1968.55|1988.48|1968.48|15
1639834320000|2021-12-18 13:32:00|1988.17|1968.17|1987.68|1967.68|1988.22|1968.22|1987.57|1967.57|18
1639834330000|2021-12-18 13:32:10|1987.66|1967.66|1987.66|1967.66|1987.68|1967.68|1987.23|1967.23|14
1639834340000|2021-12-18 13:32:20|1987.59|1967.59|1987.83|1967.83|1987.86|1967.86|1987.59|1967.59|14
1639834350000|2021-12-18 13:32:30|1987.71|1967.71|1987.97|1967.97|1987.98|1967.98|1987.71|1967.71|7
1639834360000|2021-12-18 13:32:40|1987.96|1967.96|1986.94|1966.94|1987.96|1967.96|1986.93|1966.93|21
1639834370000|2021-12-18 13:32:50|1986.93|1966.93|1987.02|1967.02|1987.02|1967.02|1986.81|1966.81|19
1639834380000|2021-12-18 13:33:00|1987.01|1967.01|1986.89|1966.89|1987.01|1967.01|1986.83|1966.83|11
1639834390000|2021-12-18 13:33:10|1986.83|1966.83|1986.65|1966.65|1986.83|1966.83|1985.92|1965.92|20
1639834400000|2021-12-18 13:33:20|1986.64|1966.64|1987.02|1967.02|1987.09|1967.09|1986.63|1966.63|16
1639834410000|2021-12-18 13:33:30|1986.96|1966.96|1987.64|1967.64|1988.04|1968.04|1986.96|1966.96|29
1639834420000|2021-12-18 13:33:40|1987.66|1967.66|1987.45|1967.45|1987.82|1967.82|1987.35|1967.35|21
1639834430000|2021-12-18 13:33:50|1987.43|1967.43|1986.69|1966.69|1987.5|1967.5|1986.55|1966.55|26
1639834440000|2021-12-18 13:34:00|1986.75|1966.75|1986.6|1966.6|1986.81|1966.81|1986.17|1966.17|9
1639834450000|2021-12-18 13:34:10|1986.58|1966.58|1988.12|1968.12|1988.12|1968.12|1986.58|1966.58|16
1639834460000|2021-12-18 13:34:20|1988.09|1968.09|1987.84|1967.84|1988.4|1968.4|1987.44|1967.44|21
1639834470000|2021-12-18 13:34:30|1987.6|1967.6|1987.61|1967.61|1987.61|1967.61|1987.23|1967.23|14
1639834480000|2021-12-18 13:34:40|1987.59|1967.59|1985.96|1965.96|1987.59|1967.59|1985.96|1965.96|21
1639834490000|2021-12-18 13:34:50|1985.93|1965.93|1985.68|1965.68|1985.93|1965.93|1985.51|1965.51|14
1639834500000|2021-12-18 13:35:00|1985.7|1965.7|1985.53|1965.53|1985.83|1965.83|1985.53|1965.53|9
1639834510000|2021-12-18 13:35:10|1985.65|1965.65|1986.12|1966.12|1986.12|1966.12|1985.63|1965.63|13
1639834520000|2021-12-18 13:35:20|1986.11|1966.11|1987.18|1967.18|1987.24|1967.24|1985.7|1965.7|28
1639834530000|2021-12-18 13:35:30|1987.17|1967.17|1987.48|1967.48|1987.48|1967.48|1987.17|1967.17|11
1639834540000|2021-12-18 13:35:40|1987.43|1967.43|1987.52|1967.52|1987.81|1967.81|1987.42|1967.42|7
1639834550000|2021-12-18 13:35:50|1987.43|1967.43|1988.01|1968.01|1988.19|1968.19|1987.43|1967.43|5
1639834560000|2021-12-18 13:36:00|1987.76|1967.76|1987.52|1967.52|1987.76|1967.76|1987.48|1967.48|8
1639834570000|2021-12-18 13:36:10|1987.42|1967.42|1987.27|1967.27|1987.62|1967.62|1987.23|1967.23|18
1639834580000|2021-12-18 13:36:20|1987.23|1967.23|1987.06|1967.06|1987.36|1967.36|1986.75|1966.75|12
1639834590000|2021-12-18 13:36:30|1987.14|1967.14|1987.11|1967.11|1987.27|1967.27|1987.08|1967.08|24
1639834600000|2021-12-18 13:36:40|1987.03|1967.03|1987.5|1967.5|1987.5|1967.5|1986.61|1966.61|19
1639834610000|2021-12-18 13:36:50|1987.48|1967.48|1986.54|1966.54|1987.48|1967.48|1985.98|1965.98|23
1639834620000|2021-12-18 13:37:00|1986.52|1966.52|1985.05|1965.05|1986.93|1966.93|1984.9|1964.9|25
1639834630000|2021-12-18 13:37:10|1984.9|1964.9|1985.19|1965.19|1985.25|1965.25|1984.5|1964.5|16
1639834640000|2021-12-18 13:37:20|1985.28|1965.28|1985.25|1965.25|1985.28|1965.28|1985.25|1965.25|3
1639834650000|2021-12-18 13:37:30|1985.12|1965.12|1983.35|1963.35|1985.21|1965.21|1983.32|1963.32|23
1639834660000|2021-12-18 13:37:40|1983.33|1963.33|1982.74|1962.74|1983.39|1963.39|1982.66|1962.66|26
1639834670000|2021-12-18 13:37:50|1982.68|1962.68|1982.57|1962.57|1982.74|1962.74|1982.53|1962.53|19
1639834680000|2021-12-18 13:38:00|1982.46|1962.46|1980.35|1960.35|1982.59|1962.59|1980.25|1960.25|32
1639834690000|2021-12-18 13:38:10|1980.15|1960.15|1979.6|1959.6|1980.15|1960.15|1979.32|1959.32|19
1639834700000|2021-12-18 13:38:20|1980.07|1960.07|1979.26|1959.26|1980.54|1960.54|1979.26|1959.26|23
1639834710000|2021-12-18 13:38:30|1979.29|1959.29|1980.4|1960.4|1980.4|1960.4|1978.78|1958.78|19
1639834720000|2021-12-18 13:38:40|1980.39|1960.39|1979.89|1959.89|1980.4|1960.4|1979.89|1959.89|12
1639834730000|2021-12-18 13:38:50|1979.79|1959.79|1980.11|1960.11|1980.11|1960.11|1979.51|1959.51|11
1639834740000|2021-12-18 13:39:00|1980.33|1960.33|1980.74|1960.74|1980.74|1960.74|1980.33|1960.33|5
1639834750000|2021-12-18 13:39:10|1980.69|1960.69|1980.23|1960.23|1980.69|1960.69|1980.01|1960.01|16
1639834760000|2021-12-18 13:39:20|1980.25|1960.25|1981.25|1961.25|1981.3|1961.3|1979.55|1959.55|17
1639834770000|2021-12-18 13:39:30|1981.19|1961.19|1980.46|1960.46|1981.48|1961.48|1980.41|1960.41|18
1639834780000|2021-12-18 13:39:40|1980.36|1960.36|1980.96|1960.96|1980.96|1960.96|1980.02|1960.02|21
1639834790000|2021-12-18 13:39:50|1981.34|1961.34|1980.9|1960.9|1981.9|1961.9|1980.89|1960.89|26
1639834800000|2021-12-18 13:40:00|1980.96|1960.96|1979.43|1959.43|1981.34|1961.34|1978.66|1958.66|30
1639834810000|2021-12-18 13:40:10|1979.47|1959.47|1980.24|1960.24|1980.27|1960.27|1978.77|1958.77|30
1639834820000|2021-12-18 13:40:20|1980.33|1960.33|1981.41|1961.41|1981.41|1961.41|1980.21|1960.21|15
1639834830000|2021-12-18 13:40:30|1981.49|1961.49|1981.32|1961.32|1981.54|1961.54|1981.27|1961.27|12
1639834840000|2021-12-18 13:40:40|1981.33|1961.33|1981.1|1961.1|1981.33|1961.33|1981.1|1961.1|19
1639834850000|2021-12-18 13:40:50|1981.11|1961.11|1980.98|1960.98|1981.11|1961.11|1980.96|1960.96|6
1639834860000|2021-12-18 13:41:00|1981|1961|1981.46|1961.46|1981.46|1961.46|1980.98|1960.98|10
1639834870000|2021-12-18 13:41:10|1981.54|1961.54|1981.43|1961.43|1981.54|1961.54|1981.04|1961.04|6
1639834880000|2021-12-18 13:41:20|1981.42|1961.42|1981.43|1961.43|1981.43|1961.43|1981.42|1961.42|2
1639834890000|2021-12-18 13:41:30|1981|1961|1981.43|1961.43|1981.44|1961.44|1981|1961|5
1639834900000|2021-12-18 13:41:40|1981.41|1961.41|1981.53|1961.53|1981.53|1961.53|1981.37|1961.37|8
1639834910000|2021-12-18 13:41:50|1981.56|1961.56|1978.92|1958.92|1981.56|1961.56|1978.92|1958.92|27
1639834920000|2021-12-18 13:42:00|1978.94|1958.94|1978.83|1958.83|1979.17|1959.17|1978.83|1958.83|25
1639834930000|2021-12-18 13:42:10|1978.89|1958.89|1977.52|1957.52|1978.94|1958.94|1977.5|1957.5|15
1639834940000|2021-12-18 13:42:20|1977.5|1957.5|1978.23|1958.23|1978.59|1958.59|1977.5|1957.5|16
1639834950000|2021-12-18 13:42:30|1978.26|1958.26|1978.47|1958.47|1978.5|1958.5|1978.26|1958.26|7
1639834960000|2021-12-18 13:42:40|1978.49|1958.49|1977.94|1957.94|1978.49|1958.49|1977.94|1957.94|10
1639834970000|2021-12-18 13:42:50|1977.92|1957.92|1977.65|1957.65|1977.92|1957.92|1977.16|1957.16|10
1639834980000|2021-12-18 13:43:00|1977.5|1957.5|1977.57|1957.57|1977.57|1957.57|1977.1|1957.1|4
1639834990000|2021-12-18 13:43:10|1977.22|1957.22|1977.29|1957.29|1977.29|1957.29|1976.33|1956.33|28
1639835000000|2021-12-18 13:43:20|1977.42|1957.42|1975.99|1955.99|1977.48|1957.48|1975.99|1955.99|28
1639835010000|2021-12-18 13:43:30|1976.04|1956.04|1975.77|1955.77|1976.09|1956.09|1975.75|1955.75|26
1639835020000|2021-12-18 13:43:40|1975.76|1955.76|1975.33|1955.33|1975.81|1955.81|1975.32|1955.32|25
1639835030000|2021-12-18 13:43:50|1975.27|1955.27|1974.28|1954.28|1975.27|1955.27|1973.98|1953.98|25
1639835040000|2021-12-18 13:44:00|1974.35|1954.35|1974.89|1954.89|1975.13|1955.13|1974.35|1954.35|29
1639835050000|2021-12-18 13:44:10|1974.92|1954.92|1975.2|1955.2|1975.37|1955.37|1974.9|1954.9|27
1639835060000|2021-12-18 13:44:20|1975.19|1955.19|1976.82|1956.82|1977.13|1957.13|1974.84|1954.84|27
1639835070000|2021-12-18 13:44:30|1976.83|1956.83|1976.3|1956.3|1977.36|1957.36|1976.3|1956.3|17
1639835080000|2021-12-18 13:44:40|1976.35|1956.35|1974.82|1954.82|1976.66|1956.66|1974.76|1954.76|26
1639835090000|2021-12-18 13:44:50|1974.81|1954.81|1973.74|1953.74|1974.81|1954.81|1973.68|1953.68|29
1639835100000|2021-12-18 13:45:00|1973.73|1953.73|1975.33|1955.33|1975.38|1955.38|1973.57|1953.57|29
1639835110000|2021-12-18 13:45:10|1975.36|1955.36|1975.2|1955.2|1975.38|1955.38|1974.84|1954.84|20
1639835120000|2021-12-18 13:45:20|1975.21|1955.21|1976.19|1956.19|1976.19|1956.19|1975.14|1955.14|18
1639835130000|2021-12-18 13:45:30|1976.34|1956.34|1975.81|1955.81|1976.41|1956.41|1975.79|1955.79|11
1639835140000|2021-12-18 13:45:40|1975.78|1955.78|1975.79|1955.79|1976.12|1956.12|1975.75|1955.75|10
1639835150000|2021-12-18 13:45:50|1975.69|1955.69|1975.64|1955.64|1975.69|1955.69|1975.64|1955.64|2
1639835160000|2021-12-18 13:46:00|1975.98|1955.98|1974.81|1954.81|1976.07|1956.07|1974.78|1954.78|18
1639835170000|2021-12-18 13:46:10|1974.56|1954.56|1975.54|1955.54|1975.55|1955.55|1974.56|1954.56|6
1639835180000|2021-12-18 13:46:20|1975.57|1955.57|1975.64|1955.64|1975.64|1955.64|1975.55|1955.55|5
1639835190000|2021-12-18 13:46:30|1975.82|1955.82|1976.6|1956.6|1976.6|1956.6|1975.82|1955.82|11
1639835200000|2021-12-18 13:46:40|1976.63|1956.63|1976.68|1956.68|1976.68|1956.68|1976.63|1956.63|2
1639835210000|2021-12-18 13:46:50|1976.75|1956.75|1976.76|1956.76|1976.79|1956.79|1976.72|1956.72|6
1639835220000|2021-12-18 13:47:00|1976.63|1956.63|1975.88|1955.88|1976.92|1956.92|1975.8|1955.8|19
1639835230000|2021-12-18 13:47:10|1975.81|1955.81|1975.87|1955.87|1975.87|1955.87|1975.63|1955.63|4
1639835240000|2021-12-18 13:47:20|1976.02|1956.02|1976.06|1956.06|1976.06|1956.06|1976.02|1956.02|3
1639835250000|2021-12-18 13:47:30|1975.96|1955.96|1975.78|1955.78|1975.96|1955.96|1975.78|1955.78|4
1639835260000|2021-12-18 13:47:40|1975.86|1955.86|1975.67|1955.67|1975.87|1955.87|1975.66|1955.66|6
1639835270000|2021-12-18 13:47:50|1975.71|1955.71|1976.36|1956.36|1976.89|1956.89|1975.71|1955.71|15
1639835280000|2021-12-18 13:48:00|1976.35|1956.35|1976.02|1956.02|1976.35|1956.35|1975.8|1955.8|9
1639835290000|2021-12-18 13:48:10|1976.07|1956.07|1977.11|1957.11|1977.26|1957.26|1976.07|1956.07|12
1639835300000|2021-12-18 13:48:20|1977.17|1957.17|1977.51|1957.51|1977.6|1957.6|1977.17|1957.17|10
1639835310000|2021-12-18 13:48:30|1977.47|1957.47|1976.79|1956.79|1977.59|1957.59|1976.79|1956.79|12
1639835320000|2021-12-18 13:48:40|1976.76|1956.76|1976.73|1956.73|1976.86|1956.86|1976.69|1956.69|8
1639835330000|2021-12-18 13:48:50|1976.7|1956.7|1976.7|1956.7|1976.7|1956.7|1976.62|1956.62|4
1639835340000|2021-12-18 13:49:00|1976.73|1956.73|1975.37|1955.37|1977.16|1957.16|1975.37|1955.37|19
1639835350000|2021-12-18 13:49:10|1975.38|1955.38|1975.7|1955.7|1975.7|1955.7|1975.38|1955.38|9
1639835360000|2021-12-18 13:49:20|1975.82|1955.82|1975.62|1955.62|1975.82|1955.82|1975.62|1955.62|3
1639835370000|2021-12-18 13:49:30|1975.64|1955.64|1975.78|1955.78|1975.78|1955.78|1975.64|1955.64|4
1639835380000|2021-12-18 13:49:40|1976.01|1956.01|1975.69|1955.69|1976.01|1956.01|1975.69|1955.69|3
1639835390000|2021-12-18 13:49:50|1975.48|1955.48|1975.7|1955.7|1975.7|1955.7|1975.48|1955.48|4
1639835400000|2021-12-18 13:50:00|1975.97|1955.97|1975.93|1955.93|1975.97|1955.97|1975.93|1955.93|2
1639835410000|2021-12-18 13:50:10|1975.47|1955.47|1975.51|1955.51|1975.72|1955.72|1975.47|1955.47|6
1639835420000|2021-12-18 13:50:20|1975.55|1955.55|1975.19|1955.19|1975.61|1955.61|1975.05|1955.05|10
1639835430000|2021-12-18 13:50:30|1975.51|1955.51|1975.65|1955.65|1975.65|1955.65|1975.51|1955.51|3
1639835440000|2021-12-18 13:50:40|1975.62|1955.62|1975.98|1955.98|1976.34|1956.34|1975.62|1955.62|14
1639835450000|2021-12-18 13:50:50|1976.3|1956.3|1976.68|1956.68|1976.88|1956.88|1976.3|1956.3|15
1639835460000|2021-12-18 13:51:00|1976.71|1956.71|1976.71|1956.71|1976.71|1956.71|1976.71|1956.71|1
1639835470000|2021-12-18 13:51:10|1976.45|1956.45|1976.67|1956.67|1976.69|1956.69|1976.45|1956.45|7
1639835480000|2021-12-18 13:51:20|1976.66|1956.66|1976.71|1956.71|1976.72|1956.72|1976.66|1956.66|5
1639835490000|2021-12-18 13:51:30|1976.72|1956.72|1977.18|1957.18|1977.18|1957.18|1976.69|1956.69|7
1639835500000|2021-12-18 13:51:40|1977.35|1957.35|1977.5|1957.5|1977.5|1957.5|1977.32|1957.32|3
1639835510000|2021-12-18 13:51:50|1977.1|1957.1|1976.64|1956.64|1977.5|1957.5|1976.6|1956.6|31
1639835520000|2021-12-18 13:52:00|1976.61|1956.61|1976.56|1956.56|1976.62|1956.62|1976.24|1956.24|13
1639835530000|2021-12-18 13:52:10|1976.54|1956.54|1976.62|1956.62|1976.62|1956.62|1976.54|1956.54|4
1639835540000|2021-12-18 13:52:20|1976.53|1956.53|1976.53|1956.53|1976.53|1956.53|1976.53|1956.53|1
1639835550000|2021-12-18 13:52:30|1976.59|1956.59|1975.72|1955.72|1976.59|1956.59|1975.66|1955.66|13
1639835560000|2021-12-18 13:52:40|1975.55|1955.55|1974.75|1954.75|1975.59|1955.59|1974.75|1954.75|4
1639835570000|2021-12-18 13:52:50|1975.5|1955.5|1975.71|1955.71|1975.96|1955.96|1975.5|1955.5|9
1639835580000|2021-12-18 13:53:00|1975.92|1955.92|1977.64|1957.64|1977.64|1957.64|1975.92|1955.92|17
1639835590000|2021-12-18 13:53:10|1977.78|1957.78|1975.69|1955.69|1977.99|1957.99|1975.63|1955.63|35
1639835600000|2021-12-18 13:53:20|1975.7|1955.7|1975.72|1955.72|1976.04|1956.04|1975.7|1955.7|6
1639835610000|2021-12-18 13:53:30|1975.73|1955.73|1975.69|1955.69|1975.77|1955.77|1975.43|1955.43|7
1639835620000|2021-12-18 13:53:40|1975.72|1955.72|1976.09|1956.09|1976.13|1956.13|1975.72|1955.72|22
1639835630000|2021-12-18 13:53:50|1976.08|1956.08|1976.47|1956.47|1976.96|1956.96|1976.08|1956.08|23
1639835640000|2021-12-18 13:54:00|1976.43|1956.43|1975.24|1955.24|1976.43|1956.43|1974.79|1954.79|31
1639835650000|2021-12-18 13:54:10|1975.27|1955.27|1975.58|1955.58|1976.33|1956.33|1975.25|1955.25|26
1639835660000|2021-12-18 13:54:20|1975.57|1955.57|1976.43|1956.43|1976.43|1956.43|1975.57|1955.57|15
1639835670000|2021-12-18 13:54:30|1976.44|1956.44|1976.57|1956.57|1976.73|1956.73|1976.44|1956.44|14
1639835680000|2021-12-18 13:54:40|1976.55|1956.55|1976.61|1956.61|1976.68|1956.68|1975.91|1955.91|21
1639835690000|2021-12-18 13:54:50|1976.59|1956.59|1977.15|1957.15|1977.35|1957.35|1976.59|1956.59|8
1639835700000|2021-12-18 13:55:00|1976.71|1956.71|1977.42|1957.42|1977.42|1957.42|1976.71|1956.71|3
1639835710000|2021-12-18 13:55:10|1977.48|1957.48|1977.38|1957.38|1977.81|1957.81|1976.9|1956.9|19
1639835720000|2021-12-18 13:55:20|1976.98|1956.98|1977.28|1957.28|1977.54|1957.54|1976.89|1956.89|15
1639835730000|2021-12-18 13:55:30|1977.06|1957.06|1975.86|1955.86|1977.06|1957.06|1975.86|1955.86|17
1639835740000|2021-12-18 13:55:40|1975.92|1955.92|1976.06|1956.06|1976.31|1956.31|1975.89|1955.89|22
1639835750000|2021-12-18 13:55:50|1976.11|1956.11|1975.79|1955.79|1976.18|1956.18|1975.79|1955.79|29
1639835760000|2021-12-18 13:56:00|1975.8|1955.8|1976.42|1956.42|1976.43|1956.43|1975.79|1955.79|24
1639835770000|2021-12-18 13:56:10|1976.5|1956.5|1976.5|1956.5|1976.5|1956.5|1976.44|1956.44|14
1639835780000|2021-12-18 13:56:20|1976.49|1956.49|1975.86|1955.86|1976.5|1956.5|1975.76|1955.76|23
1639835790000|2021-12-18 13:56:30|1976|1956|1976.27|1956.27|1976.6|1956.6|1976|1956|33
1639835800000|2021-12-18 13:56:40|1976.21|1956.21|1974.97|1954.97|1976.29|1956.29|1974.9|1954.9|18
1639835810000|2021-12-18 13:56:50|1974.99|1954.99|1975.68|1955.68|1975.73|1955.73|1974.99|1954.99|18
1639835820000|2021-12-18 13:57:00|1975.72|1955.72|1976.11|1956.11|1976.53|1956.53|1975.67|1955.67|30
1639835830000|2021-12-18 13:57:10|1975.8|1955.8|1976.55|1956.55|1976.57|1956.57|1975.8|1955.8|18
1639835840000|2021-12-18 13:57:20|1976.54|1956.54|1975.87|1955.87|1976.73|1956.73|1975.77|1955.77|33
1639835850000|2021-12-18 13:57:30|1975.79|1955.79|1975.58|1955.58|1976.29|1956.29|1975.57|1955.57|30
1639835860000|2021-12-18 13:57:40|1975.56|1955.56|1974.48|1954.48|1975.6|1955.6|1974.48|1954.48|17
1639835870000|2021-12-18 13:57:50|1974.24|1954.24|1973.96|1953.96|1974.35|1954.35|1973.57|1953.57|29
1639835880000|2021-12-18 13:58:00|1973.94|1953.94|1973.46|1953.46|1973.94|1953.94|1973.13|1953.13|30
1639835890000|2021-12-18 13:58:10|1973.41|1953.41|1972.96|1952.96|1973.41|1953.41|1972.85|1952.85|18
1639835900000|2021-12-18 13:58:20|1973.01|1953.01|1972.7|1952.7|1973.01|1953.01|1972.7|1952.7|10
1639835910000|2021-12-18 13:58:30|1972.75|1952.75|1973.05|1953.05|1973.18|1953.18|1972.75|1952.75|11
1639835920000|2021-12-18 13:58:40|1973.04|1953.04|1972.72|1952.72|1973.06|1953.06|1972.72|1952.72|25
1639835930000|2021-12-18 13:58:50|1972.6|1952.6|1972.72|1952.72|1972.72|1952.72|1972.49|1952.49|8
1639835940000|2021-12-18 13:59:00|1972.8|1952.8|1972.4|1952.4|1972.96|1952.96|1971.97|1951.97|19
1639835950000|2021-12-18 13:59:10|1972.72|1952.72|1970.27|1950.27|1972.74|1952.74|1969.68|1949.68|23
1639835960000|2021-12-18 13:59:20|1970.15|1950.15|1967.39|1947.39|1970.15|1950.15|1966.13|1946.13|29
1639835970000|2021-12-18 13:59:30|1967.42|1947.42|1966.96|1946.96|1968.23|1948.23|1966.91|1946.91|35
1639835980000|2021-12-18 13:59:40|1966.93|1946.93|1965.91|1945.91|1966.95|1946.95|1965.88|1945.88|31
1639835990000|2021-12-18 13:59:50|1965.9|1945.9|1965.94|1945.94|1966.13|1946.13|1965.29|1945.29|29
1639836000000|2021-12-18 14:00:00|1965.95|1945.95|1965.29|1945.29|1965.95|1945.95|1964.97|1944.97|22
1639836010000|2021-12-18 14:00:10|1965.31|1945.31|1964.81|1944.81|1965.64|1945.64|1964.81|1944.81|29
1639836020000|2021-12-18 14:00:20|1964.7|1944.7|1965.76|1945.76|1965.76|1945.76|1964.65|1944.65|20
1639836030000|2021-12-18 14:00:30|1966.26|1946.26|1966.96|1946.96|1967.25|1947.25|1966.26|1946.26|19
1639836040000|2021-12-18 14:00:40|1966.99|1946.99|1967.07|1947.07|1967.39|1947.39|1966.87|1946.87|13
1639836050000|2021-12-18 14:00:50|1966.99|1946.99|1973.53|1953.53|1973.53|1953.53|1966.99|1946.99|33
1639836060000|2021-12-18 14:01:00|1973.56|1953.56|1973.24|1953.24|1973.76|1953.76|1973.24|1953.24|27
1639836070000|2021-12-18 14:01:10|1973.21|1953.21|1973.51|1953.51|1973.52|1953.52|1972.49|1952.49|25
1639836080000|2021-12-18 14:01:20|1973.58|1953.58|1975.4|1955.4|1975.4|1955.4|1973.57|1953.57|24
1639836090000|2021-12-18 14:01:30|1975.33|1955.33|1976.6|1956.6|1976.77|1956.77|1975.33|1955.33|15
1639836100000|2021-12-18 14:01:40|1976.65|1956.65|1975.59|1955.59|1976.65|1956.65|1975.59|1955.59|22
1639836110000|2021-12-18 14:01:50|1975.61|1955.61|1975.52|1955.52|1975.96|1955.96|1975.52|1955.52|16
1639836120000|2021-12-18 14:02:00|1975.53|1955.53|1975.67|1955.67|1975.67|1955.67|1975.53|1955.53|13
1639836130000|2021-12-18 14:02:10|1975.69|1955.69|1977.25|1957.25|1977.38|1957.38|1975.69|1955.69|17
1639836140000|2021-12-18 14:02:20|1976.62|1956.62|1976.25|1956.25|1976.62|1956.62|1975.74|1955.74|30
1639836150000|2021-12-18 14:02:30|1976.52|1956.52|1976.39|1956.39|1976.98|1956.98|1976.39|1956.39|34
1639836160000|2021-12-18 14:02:40|1976.41|1956.41|1976.42|1956.42|1976.55|1956.55|1976.38|1956.38|18
1639836170000|2021-12-18 14:02:50|1976.35|1956.35|1976|1956|1976.35|1956.35|1975.77|1955.77|28
1639836180000|2021-12-18 14:03:00|1975.98|1955.98|1975.38|1955.38|1976.13|1956.13|1975.3|1955.3|26
1639836190000|2021-12-18 14:03:10|1975.58|1955.58|1976.25|1956.25|1976.28|1956.28|1975.56|1955.56|22
1639836200000|2021-12-18 14:03:20|1976.22|1956.22|1976.32|1956.32|1976.5|1956.5|1976.22|1956.22|13
1639836210000|2021-12-18 14:03:30|1976.31|1956.31|1976.07|1956.07|1976.31|1956.31|1975.99|1955.99|26
1639836220000|2021-12-18 14:03:40|1975.88|1955.88|1975.74|1955.74|1975.88|1955.88|1975.61|1955.61|20
1639836230000|2021-12-18 14:03:50|1975.75|1955.75|1977.35|1957.35|1977.35|1957.35|1975.64|1955.64|24
1639836240000|2021-12-18 14:04:00|1977.31|1957.31|1977.32|1957.32|1977.34|1957.34|1977.29|1957.29|5
1639836260000|2021-12-18 14:04:20|1977.26|1957.26|1977.28|1957.28|1977.28|1957.28|1977.26|1957.26|6
1639836270000|2021-12-18 14:04:30|1977.26|1957.26|1977.3|1957.3|1977.3|1957.3|1977.26|1957.26|5
1639836280000|2021-12-18 14:04:40|1977.28|1957.28|1977.31|1957.31|1977.31|1957.31|1977.26|1957.26|14
1639836290000|2021-12-18 14:04:50|1977.29|1957.29|1977.76|1957.76|1977.76|1957.76|1977.29|1957.29|7
1639836300000|2021-12-18 14:05:00|1977.78|1957.78|1977.45|1957.45|1977.78|1957.78|1977.41|1957.41|12
1639836310000|2021-12-18 14:05:10|1977.46|1957.46|1979.45|1959.45|1979.45|1959.45|1977.46|1957.46|30
1639836320000|2021-12-18 14:05:20|1979.48|1959.48|1979.43|1959.43|1979.48|1959.48|1978.8|1958.8|23
1639836330000|2021-12-18 14:05:30|1979.37|1959.37|1980.39|1960.39|1980.42|1960.42|1979.37|1959.37|16
1639836340000|2021-12-18 14:05:40|1980.41|1960.41|1981.05|1961.05|1981.05|1961.05|1980.39|1960.39|16
1639836350000|2021-12-18 14:05:50|1980.95|1960.95|1980.51|1960.51|1980.95|1960.95|1980.48|1960.48|10
1639836360000|2021-12-18 14:06:00|1980.46|1960.46|1982.27|1962.27|1982.27|1962.27|1980.46|1960.46|15
1639836370000|2021-12-18 14:06:10|1982.25|1962.25|1983.05|1963.05|1983.17|1963.17|1982.25|1962.25|28
1639836380000|2021-12-18 14:06:20|1983|1963|1980.58|1960.58|1983|1963|1980.58|1960.58|29
1639836390000|2021-12-18 14:06:30|1980.6|1960.6|1979.81|1959.81|1980.61|1960.61|1979.77|1959.77|17
1639836400000|2021-12-18 14:06:40|1979.79|1959.79|1979.34|1959.34|1979.79|1959.79|1979.25|1959.25|17
1639836410000|2021-12-18 14:06:50|1979.36|1959.36|1978.75|1958.75|1979.36|1959.36|1978.59|1958.59|25
1639836420000|2021-12-18 14:07:00|1978.74|1958.74|1977.24|1957.24|1978.88|1958.88|1977.2|1957.2|27
1639836430000|2021-12-18 14:07:10|1976.76|1956.76|1977.8|1957.8|1977.81|1957.81|1976.29|1956.29|22
1639836440000|2021-12-18 14:07:20|1977.79|1957.79|1978.79|1958.79|1978.89|1958.89|1977.65|1957.65|27
1639836450000|2021-12-18 14:07:30|1978.78|1958.78|1979.18|1959.18|1979.18|1959.18|1978.61|1958.61|11
1639836460000|2021-12-18 14:07:40|1979.34|1959.34|1979.5|1959.5|1979.59|1959.59|1979.2|1959.2|6
1639836490000|2021-12-18 14:08:10|1979.6|1959.6|1979.44|1959.44|1979.6|1959.6|1979.19|1959.19|13
1639836500000|2021-12-18 14:08:20|1979.33|1959.33|1978.81|1958.81|1979.45|1959.45|1978.78|1958.78|8
1639836510000|2021-12-18 14:08:30|1978.82|1958.82|1977.84|1957.84|1979.38|1959.38|1977.7|1957.7|30
1639836520000|2021-12-18 14:08:40|1977.5|1957.5|1975.54|1955.54|1977.58|1957.58|1975.53|1955.53|25
1639836530000|2021-12-18 14:08:50|1975.5|1955.5|1976.58|1956.58|1976.61|1956.61|1975.5|1955.5|21
1639836540000|2021-12-18 14:09:00|1976.61|1956.61|1974.73|1954.73|1976.63|1956.63|1974.71|1954.71|30
1639836550000|2021-12-18 14:09:10|1974.58|1954.58|1976.9|1956.9|1976.94|1956.94|1974.58|1954.58|30
1639836560000|2021-12-18 14:09:20|1977|1957|1977.49|1957.49|1977.49|1957.49|1977|1957|11
1639836570000|2021-12-18 14:09:30|1977.5|1957.5|1977.52|1957.52|1977.52|1957.52|1977.5|1957.5|2
1639836580000|2021-12-18 14:09:40|1977.5|1957.5|1978.12|1958.12|1978.33|1958.33|1977.39|1957.39|11
1639836590000|2021-12-18 14:09:50|1978.3|1958.3|1978.03|1958.03|1978.5|1958.5|1977.74|1957.74|17
1639836600000|2021-12-18 14:10:00|1978.01|1958.01|1979.24|1959.24|1979.24|1959.24|1977.98|1957.98|19
1639836610000|2021-12-18 14:10:10|1979.15|1959.15|1978.99|1958.99|1979.44|1959.44|1978.83|1958.83|19
1639836620000|2021-12-18 14:10:20|1978.98|1958.98|1979.42|1959.42|1979.42|1959.42|1978.57|1958.57|24
1639836630000|2021-12-18 14:10:30|1979.08|1959.08|1980.34|1960.34|1980.34|1960.34|1979.08|1959.08|9
1639836640000|2021-12-18 14:10:40|1980.27|1960.27|1979.6|1959.6|1980.48|1960.48|1979.58|1959.58|16
1639836650000|2021-12-18 14:10:50|1979.73|1959.73|1979.39|1959.39|1979.73|1959.73|1979.32|1959.32|19
1639836660000|2021-12-18 14:11:00|1979.24|1959.24|1979.27|1959.27|1979.41|1959.41|1979.18|1959.18|20
1639836670000|2021-12-18 14:11:10|1979.36|1959.36|1979.47|1959.47|1979.47|1959.47|1979.32|1959.32|9
1639836680000|2021-12-18 14:11:20|1979.65|1959.65|1979.65|1959.65|1979.65|1959.65|1979.65|1959.65|1
1639836690000|2021-12-18 14:11:30|1979.73|1959.73|1979.68|1959.68|1979.74|1959.74|1979.68|1959.68|6
1639836700000|2021-12-18 14:11:40|1979.62|1959.62|1978.81|1958.81|1979.62|1959.62|1978.81|1958.81|18
1639836710000|2021-12-18 14:11:50|1978.96|1958.96|1979.57|1959.57|1979.57|1959.57|1978.69|1958.69|24
1639836720000|2021-12-18 14:12:00|1979.56|1959.56|1979.62|1959.62|1979.68|1959.68|1979.54|1959.54|18
1639836730000|2021-12-18 14:12:10|1979.58|1959.58|1979.68|1959.68|1979.73|1959.73|1979.55|1959.55|18
1639836740000|2021-12-18 14:12:20|1979.67|1959.67|1979.75|1959.75|1979.99|1959.99|1979.67|1959.67|14
1639836750000|2021-12-18 14:12:30|1979.69|1959.69|1979.46|1959.46|1979.81|1959.81|1979.32|1959.32|27
1639836760000|2021-12-18 14:12:40|1979.5|1959.5|1979.43|1959.43|1979.51|1959.51|1979.42|1959.42|17
1639836770000|2021-12-18 14:12:50|1979.41|1959.41|1979.18|1959.18|1979.5|1959.5|1979.17|1959.17|21
1639836780000|2021-12-18 14:13:00|1979.17|1959.17|1978.01|1958.01|1979.17|1959.17|1977.83|1957.83|32
1639836790000|2021-12-18 14:13:10|1978.12|1958.12|1979.56|1959.56|1979.59|1959.59|1978.12|1958.12|26
1639836800000|2021-12-18 14:13:20|1979.57|1959.57|1979.62|1959.62|1979.64|1959.64|1979.33|1959.33|31
1639836810000|2021-12-18 14:13:30|1979.87|1959.87|1980.12|1960.12|1980.5|1960.5|1979.87|1959.87|11
1639836820000|2021-12-18 14:13:40|1980.08|1960.08|1979.32|1959.32|1980.08|1960.08|1978.86|1958.86|21
1639836830000|2021-12-18 14:13:50|1979.54|1959.54|1980.08|1960.08|1980.08|1960.08|1979.52|1959.52|21
1639836840000|2021-12-18 14:14:00|1980.06|1960.06|1979.73|1959.73|1980.08|1960.08|1979.61|1959.61|18
1639836850000|2021-12-18 14:14:10|1979.75|1959.75|1980.36|1960.36|1980.47|1960.47|1979.62|1959.62|11
1639836860000|2021-12-18 14:14:20|1980.37|1960.37|1981.32|1961.32|1981.32|1961.32|1980.37|1960.37|8
1639836870000|2021-12-18 14:14:30|1981.33|1961.33|1980.6|1960.6|1981.33|1961.33|1980.54|1960.54|22
1639836880000|2021-12-18 14:14:40|1980.59|1960.59|1980.73|1960.73|1980.73|1960.73|1980.57|1960.57|13
1639836890000|2021-12-18 14:14:50|1980.71|1960.71|1981.49|1961.49|1981.5|1961.5|1980.7|1960.7|13
1639836900000|2021-12-18 14:15:00|1981.48|1961.48|1981.5|1961.5|1981.65|1961.65|1981|1961|24
1639836910000|2021-12-18 14:15:10|1981.48|1961.48|1981.43|1961.43|1981.48|1961.48|1980.92|1960.92|9
1639836920000|2021-12-18 14:15:20|1981.28|1961.28|1981.65|1961.65|1981.65|1961.65|1981.28|1961.28|7
1639836930000|2021-12-18 14:15:30|1981.7|1961.7|1982.18|1962.18|1982.18|1962.18|1981.7|1961.7|5
1639836940000|2021-12-18 14:15:40|1982.2|1962.2|1981.77|1961.77|1982.45|1962.45|1981.76|1961.76|7
1639836950000|2021-12-18 14:15:50|1982.12|1962.12|1981.7|1961.7|1982.12|1962.12|1981.7|1961.7|10
1639836960000|2021-12-18 14:16:00|1981.71|1961.71|1981.44|1961.44|1982.36|1962.36|1981.1|1961.1|19
1639836970000|2021-12-18 14:16:10|1981.41|1961.41|1981.5|1961.5|1981.62|1961.62|1981.41|1961.41|16
1639836980000|2021-12-18 14:16:20|1981.49|1961.49|1980.89|1960.89|1981.55|1961.55|1980.85|1960.85|17
1639836990000|2021-12-18 14:16:30|1981.16|1961.16|1980.22|1960.22|1981.19|1961.19|1980.1|1960.1|20
1639837000000|2021-12-18 14:16:40|1980.13|1960.13|1979.49|1959.49|1980.13|1960.13|1979.37|1959.37|22
1639837010000|2021-12-18 14:16:50|1979.41|1959.41|1978.88|1958.88|1979.41|1959.41|1978.84|1958.84|18
1639837020000|2021-12-18 14:17:00|1978.91|1958.91|1979.51|1959.51|1979.54|1959.54|1978.89|1958.89|31
1639837030000|2021-12-18 14:17:10|1979.52|1959.52|1980.37|1960.37|1980.37|1960.37|1979.5|1959.5|17
1639837040000|2021-12-18 14:17:20|1980.3|1960.3|1980.37|1960.37|1980.43|1960.43|1980.09|1960.09|10
1639837050000|2021-12-18 14:17:30|1980.42|1960.42|1981.23|1961.23|1981.23|1961.23|1980.42|1960.42|12
1639837060000|2021-12-18 14:17:40|1981.22|1961.22|1980.98|1960.98|1981.22|1961.22|1980.98|1960.98|5
1639837080000|2021-12-18 14:18:00|1981.16|1961.16|1981.21|1961.21|1981.21|1961.21|1980.78|1960.78|8
1639837090000|2021-12-18 14:18:10|1981.57|1961.57|1982.36|1962.36|1982.36|1962.36|1981.57|1961.57|19
1639837100000|2021-12-18 14:18:20|1982.44|1962.44|1987.94|1967.94|1987.94|1967.94|1982.43|1962.43|30
1639837110000|2021-12-18 14:18:30|1987.98|1967.98|1986.51|1966.51|1988.68|1968.68|1986.5|1966.5|30
1639837120000|2021-12-18 14:18:40|1986.5|1966.5|1986.49|1966.49|1986.7|1966.7|1985.99|1965.99|26
1639837130000|2021-12-18 14:18:50|1986.48|1966.48|1985.68|1965.68|1986.49|1966.49|1985.68|1965.68|24
1639837140000|2021-12-18 14:19:00|1985.64|1965.64|1984.48|1964.48|1985.64|1965.64|1984.36|1964.36|24
1639837150000|2021-12-18 14:19:10|1984.46|1964.46|1984.94|1964.94|1985.16|1965.16|1984.44|1964.44|20
1639837160000|2021-12-18 14:19:20|1984.95|1964.95|1983.92|1963.92|1984.95|1964.95|1983.9|1963.9|24
1639837170000|2021-12-18 14:19:30|1983.85|1963.85|1983.14|1963.14|1983.93|1963.93|1983.14|1963.14|19
1639837180000|2021-12-18 14:19:40|1983.22|1963.22|1983.16|1963.16|1983.43|1963.43|1982.84|1962.84|30
1639837190000|2021-12-18 14:19:50|1983.18|1963.18|1986.18|1966.18|1986.34|1966.34|1983.18|1963.18|22
1639837200000|2021-12-18 14:20:00|1986.19|1966.19|1986.23|1966.23|1986.37|1966.37|1985.81|1965.81|33
1639837210000|2021-12-18 14:20:10|1986.27|1966.27|1985.89|1965.89|1986.29|1966.29|1985.73|1965.73|26
1639837220000|2021-12-18 14:20:20|1985.93|1965.93|1987.31|1967.31|1987.34|1967.34|1985.92|1965.92|26
1639837230000|2021-12-18 14:20:30|1987.27|1967.27|1987.37|1967.37|1987.37|1967.37|1987.24|1967.24|4
1639837240000|2021-12-18 14:20:40|1987.36|1967.36|1987.16|1967.16|1987.39|1967.39|1987.13|1967.13|9
1639837250000|2021-12-18 14:20:50|1987.13|1967.13|1985.81|1965.81|1987.13|1967.13|1985.81|1965.81|30
1639837260000|2021-12-18 14:21:00|1985.8|1965.8|1986.03|1966.03|1986.07|1966.07|1985.78|1965.78|23
1639837270000|2021-12-18 14:21:10|1986|1966|1986.12|1966.12|1986.13|1966.13|1985.82|1965.82|23
1639837280000|2021-12-18 14:21:20|1986.11|1966.11|1985.1|1965.1|1986.13|1966.13|1985.04|1965.04|30
1639837290000|2021-12-18 14:21:30|1985.09|1965.09|1984.53|1964.53|1985.09|1965.09|1984.53|1964.53|21
1639837300000|2021-12-18 14:21:40|1984.52|1964.52|1985.5|1965.5|1985.51|1965.51|1984.52|1964.52|19
1639837310000|2021-12-18 14:21:50|1985.51|1965.51|1985.53|1965.53|1985.68|1965.68|1985.49|1965.49|20
1639837320000|2021-12-18 14:22:00|1985.55|1965.55|1984.82|1964.82|1985.68|1965.68|1984.78|1964.78|26
1639837330000|2021-12-18 14:22:10|1984.78|1964.78|1984.8|1964.8|1985.02|1965.02|1984.63|1964.63|25
1639837340000|2021-12-18 14:22:20|1984.79|1964.79|1984.6|1964.6|1984.94|1964.94|1984.57|1964.57|30
1639837350000|2021-12-18 14:22:30|1984.61|1964.61|1985.72|1965.72|1985.82|1965.82|1984.57|1964.57|28
1639837360000|2021-12-18 14:22:40|1985.7|1965.7|1985.77|1965.77|1985.89|1965.89|1985.7|1965.7|23
1639837370000|2021-12-18 14:22:50|1985.75|1965.75|1983.63|1963.63|1985.78|1965.78|1983.63|1963.63|29
1639837380000|2021-12-18 14:23:00|1983.64|1963.64|1984.1|1964.1|1984.21|1964.21|1983.59|1963.59|22
1639837390000|2021-12-18 14:23:10|1984.05|1964.05|1985.52|1965.52|1985.55|1965.55|1983.95|1963.95|28
1639837400000|2021-12-18 14:23:20|1985.51|1965.51|1985.71|1965.71|1985.72|1965.72|1985.45|1965.45|7
1639837410000|2021-12-18 14:23:30|1985.75|1965.75|1985.69|1965.69|1986.25|1966.25|1985.64|1965.64|34
1639837420000|2021-12-18 14:23:40|1985.68|1965.68|1985.92|1965.92|1985.92|1965.92|1985.61|1965.61|27
1639837430000|2021-12-18 14:23:50|1985.93|1965.93|1985.97|1965.97|1986.06|1966.06|1985.91|1965.91|20
1639837440000|2021-12-18 14:24:00|1985.89|1965.89|1985.31|1965.31|1985.89|1965.89|1985.27|1965.27|22
1639837450000|2021-12-18 14:24:10|1985.34|1965.34|1984.64|1964.64|1985.34|1965.34|1984.53|1964.53|28
1639837460000|2021-12-18 14:24:20|1984.62|1964.62|1984.12|1964.12|1984.94|1964.94|1984.12|1964.12|30
1639837470000|2021-12-18 14:24:30|1983.91|1963.91|1984.42|1964.42|1984.43|1964.43|1983.83|1963.83|34
1639837480000|2021-12-18 14:24:40|1983.98|1963.98|1982.91|1962.91|1984.04|1964.04|1982.77|1962.77|29
1639837490000|2021-12-18 14:24:50|1982.95|1962.95|1982.89|1962.89|1983.15|1963.15|1981.53|1961.53|36
1639837500000|2021-12-18 14:25:00|1982.86|1962.86|1983.48|1963.48|1983.59|1963.59|1982.83|1962.83|24
1639837510000|2021-12-18 14:25:10|1983.49|1963.49|1984.57|1964.57|1984.6|1964.6|1983.49|1963.49|21
1639837520000|2021-12-18 14:25:20|1984.6|1964.6|1984.63|1964.63|1984.63|1964.63|1984.57|1964.57|13
1639837530000|2021-12-18 14:25:30|1984.6|1964.6|1984.99|1964.99|1985.36|1965.36|1984.6|1964.6|11
1639837540000|2021-12-18 14:25:40|1984.96|1964.96|1984.58|1964.58|1985|1965|1984.58|1964.58|17
1639837550000|2021-12-18 14:25:50|1984.62|1964.62|1984.27|1964.27|1984.62|1964.62|1984.14|1964.14|12
1639837560000|2021-12-18 14:26:00|1984.23|1964.23|1984.67|1964.67|1984.77|1964.77|1984.19|1964.19|15
1639837570000|2021-12-18 14:26:10|1984.68|1964.68|1984.54|1964.54|1984.7|1964.7|1984.54|1964.54|18
1639837580000|2021-12-18 14:26:20|1984.59|1964.59|1984.59|1964.59|1984.59|1964.59|1984.59|1964.59|1
1639837590000|2021-12-18 14:26:30|1984.58|1964.58|1985.21|1965.21|1985.21|1965.21|1984.54|1964.54|7
1639837600000|2021-12-18 14:26:40|1985.36|1965.36|1985.11|1965.11|1985.36|1965.36|1985.11|1965.11|3
1639837610000|2021-12-18 14:26:50|1984.69|1964.69|1984.6|1964.6|1984.69|1964.69|1984.6|1964.6|2
1639837620000|2021-12-18 14:27:00|1984.59|1964.59|1983.81|1963.81|1984.59|1964.59|1983.75|1963.75|25
1639837630000|2021-12-18 14:27:10|1983.75|1963.75|1984.17|1964.17|1984.17|1964.17|1983.75|1963.75|23
1639837640000|2021-12-18 14:27:20|1984.18|1964.18|1984.53|1964.53|1984.64|1964.64|1984.18|1964.18|25
1639837650000|2021-12-18 14:27:30|1984.58|1964.58|1983.76|1963.76|1984.66|1964.66|1983.7|1963.7|24
1639837660000|2021-12-18 14:27:40|1983.72|1963.72|1982.8|1962.8|1983.84|1963.84|1982.71|1962.71|25
1639837670000|2021-12-18 14:27:50|1982.78|1962.78|1982.79|1962.79|1982.85|1962.85|1982.75|1962.75|24
1639837680000|2021-12-18 14:28:00|1982.8|1962.8|1982.91|1962.91|1982.97|1962.97|1982.76|1962.76|31
1639837690000|2021-12-18 14:28:10|1982.88|1962.88|1982.93|1962.93|1983|1963|1982.68|1962.68|26
1639837700000|2021-12-18 14:28:20|1982.94|1962.94|1983.5|1963.5|1983.52|1963.52|1982.94|1962.94|13
1639837710000|2021-12-18 14:28:30|1983.48|1963.48|1983.07|1963.07|1983.48|1963.48|1983.07|1963.07|20
1639837720000|2021-12-18 14:28:40|1983.17|1963.17|1983.76|1963.76|1983.77|1963.77|1983.08|1963.08|26
1639837730000|2021-12-18 14:28:50|1983.68|1963.68|1983.57|1963.57|1983.8|1963.8|1983.57|1963.57|16
1639837740000|2021-12-18 14:29:00|1983.62|1963.62|1983.53|1963.53|1983.8|1963.8|1983.53|1963.53|25
1639837750000|2021-12-18 14:29:10|1983.44|1963.44|1982.86|1962.86|1983.46|1963.46|1982.72|1962.72|33
1639837760000|2021-12-18 14:29:20|1982.81|1962.81|1981.77|1961.77|1982.81|1962.81|1981.75|1961.75|27
1639837770000|2021-12-18 14:29:30|1981.69|1961.69|1981.7|1961.7|1981.89|1961.89|1981.6|1961.6|27
1639837780000|2021-12-18 14:29:40|1981.58|1961.58|1981.74|1961.74|1981.75|1961.75|1981.58|1961.58|14
1639837790000|2021-12-18 14:29:50|1981.62|1961.62|1981.72|1961.72|1981.72|1961.72|1981.52|1961.52|22
1639837800000|2021-12-18 14:30:00|1981.71|1961.71|1982.51|1962.51|1982.52|1962.52|1981.63|1961.63|25
1639837810000|2021-12-18 14:30:10|1982.49|1962.49|1982.7|1962.7|1982.7|1962.7|1982.49|1962.49|16
1639837820000|2021-12-18 14:30:20|1982.77|1962.77|1983.82|1963.82|1983.97|1963.97|1982.77|1962.77|21
1639837830000|2021-12-18 14:30:30|1983.62|1963.62|1983.63|1963.63|1983.75|1963.75|1983.38|1963.38|31
1639837840000|2021-12-18 14:30:40|1983.62|1963.62|1982.94|1962.94|1983.62|1963.62|1982.91|1962.91|24
1639837850000|2021-12-18 14:30:50|1982.93|1962.93|1983.3|1963.3|1983.34|1963.34|1982.92|1962.92|26
1639837860000|2021-12-18 14:31:00|1983.16|1963.16|1983.2|1963.2|1983.43|1963.43|1983.12|1963.12|27
1639837870000|2021-12-18 14:31:10|1983.19|1963.19|1982.94|1962.94|1983.19|1963.19|1982.86|1962.86|19
1639837880000|2021-12-18 14:31:20|1982.93|1962.93|1982.11|1962.11|1983|1963|1982.11|1962.11|24
1639837890000|2021-12-18 14:31:30|1982.09|1962.09|1981.29|1961.29|1982.09|1962.09|1980.93|1960.93|32
1639837900000|2021-12-18 14:31:40|1981.28|1961.28|1981.7|1961.7|1981.86|1961.86|1981.28|1961.28|30
1639837910000|2021-12-18 14:31:50|1981.71|1961.71|1981.44|1961.44|1981.71|1961.71|1981.34|1961.34|24
1639837920000|2021-12-18 14:32:00|1981.3|1961.3|1981.62|1961.62|1981.72|1961.72|1981.19|1961.19|28
1639837930000|2021-12-18 14:32:10|1981.57|1961.57|1980.76|1960.76|1981.6|1961.6|1980.69|1960.69|22
1639837940000|2021-12-18 14:32:20|1980.79|1960.79|1981.24|1961.24|1981.42|1961.42|1980.66|1960.66|27
1639837950000|2021-12-18 14:32:30|1981.23|1961.23|1981.13|1961.13|1981.23|1961.23|1981.01|1961.01|16
1639837960000|2021-12-18 14:32:40|1981.17|1961.17|1981.5|1961.5|1981.6|1961.6|1981.09|1961.09|14
1639837970000|2021-12-18 14:32:50|1981.49|1961.49|1981.6|1961.6|1981.73|1961.73|1981.49|1961.49|9
1639837980000|2021-12-18 14:33:00|1981.61|1961.61|1981.67|1961.67|1981.67|1961.67|1981.6|1961.6|3
1639837990000|2021-12-18 14:33:10|1981.66|1961.66|1981.66|1961.66|1981.66|1961.66|1981.66|1961.66|1
1639838000000|2021-12-18 14:33:20|1982.15|1962.15|1982.38|1962.38|1982.41|1962.41|1982.15|1962.15|7
1639838010000|2021-12-18 14:33:30|1982.41|1962.41|1983.49|1963.49|1983.52|1963.52|1982.41|1962.41|19
1639838020000|2021-12-18 14:33:40|1983.5|1963.5|1982.97|1962.97|1983.5|1963.5|1982.9|1962.9|26
1639838030000|2021-12-18 14:33:50|1982.96|1962.96|1981.95|1961.95|1983.06|1963.06|1981.95|1961.95|24
1639838040000|2021-12-18 14:34:00|1981.88|1961.88|1981.27|1961.27|1981.9|1961.9|1981.27|1961.27|18
1639838050000|2021-12-18 14:34:10|1981.4|1961.4|1979.62|1959.62|1981.4|1961.4|1979.62|1959.62|19
1639838060000|2021-12-18 14:34:20|1979.69|1959.69|1980.47|1960.47|1980.48|1960.48|1979.66|1959.66|27
1639838070000|2021-12-18 14:34:30|1980.45|1960.45|1980.37|1960.37|1980.57|1960.57|1980.37|1960.37|17
1639838080000|2021-12-18 14:34:40|1980.4|1960.4|1980.31|1960.31|1980.51|1960.51|1980.18|1960.18|22
1639838090000|2021-12-18 14:34:50|1980.24|1960.24|1980.05|1960.05|1980.31|1960.31|1980.05|1960.05|14
1639838100000|2021-12-18 14:35:00|1980.07|1960.07|1978.85|1958.85|1980.31|1960.31|1978.78|1958.78|23
1639838110000|2021-12-18 14:35:10|1978.86|1958.86|1978.8|1958.8|1979|1959|1978.58|1958.58|27
1639838120000|2021-12-18 14:35:20|1978.79|1958.79|1978.9|1958.9|1979.02|1959.02|1978.64|1958.64|29
1639838130000|2021-12-18 14:35:30|1978.87|1958.87|1980.6|1960.6|1980.7|1960.7|1978.87|1958.87|33
1639838140000|2021-12-18 14:35:40|1980.58|1960.58|1980.83|1960.83|1980.93|1960.93|1980.58|1960.58|17
1639838150000|2021-12-18 14:35:50|1980.82|1960.82|1980.4|1960.4|1980.84|1960.84|1980.31|1960.31|20
1639838160000|2021-12-18 14:36:00|1980.46|1960.46|1980.53|1960.53|1980.53|1960.53|1980.41|1960.41|13
1639838170000|2021-12-18 14:36:10|1980.52|1960.52|1980.64|1960.64|1980.64|1960.64|1980.39|1960.39|19
1639838180000|2021-12-18 14:36:20|1980.62|1960.62|1979.98|1959.98|1980.62|1960.62|1979.93|1959.93|20
1639838190000|2021-12-18 14:36:30|1979.78|1959.78|1979.38|1959.38|1979.8|1959.8|1979.18|1959.18|27
1639838200000|2021-12-18 14:36:40|1979.39|1959.39|1980.67|1960.67|1980.75|1960.75|1979.07|1959.07|24
1639838210000|2021-12-18 14:36:50|1980.72|1960.72|1981.37|1961.37|1981.37|1961.37|1980.72|1960.72|8
1639838220000|2021-12-18 14:37:00|1981.38|1961.38|1981.54|1961.54|1981.6|1961.6|1981.38|1961.38|12
1639838230000|2021-12-18 14:37:10|1981.55|1961.55|1981.59|1961.59|1981.59|1961.59|1981.55|1961.55|3
1639838240000|2021-12-18 14:37:20|1981.68|1961.68|1981.78|1961.78|1981.97|1961.97|1981.67|1961.67|14
1639838250000|2021-12-18 14:37:30|1981.7|1961.7|1982.15|1962.15|1982.18|1962.18|1981.5|1961.5|9
1639838260000|2021-12-18 14:37:40|1982.16|1962.16|1981.66|1961.66|1982.16|1962.16|1981.66|1961.66|5
1639838270000|2021-12-18 14:37:50|1981.45|1961.45|1981.19|1961.19|1981.53|1961.53|1981.07|1961.07|10
1639838280000|2021-12-18 14:38:00|1981.09|1961.09|1980.55|1960.55|1981.09|1961.09|1980.53|1960.53|27
1639838290000|2021-12-18 14:38:10|1980.56|1960.56|1979.68|1959.68|1980.56|1960.56|1979.48|1959.48|25
1639838300000|2021-12-18 14:38:20|1979.46|1959.46|1980.51|1960.51|1980.56|1960.56|1979.46|1959.46|31
1639838310000|2021-12-18 14:38:30|1980.52|1960.52|1980.53|1960.53|1980.57|1960.57|1980.5|1960.5|8
1639838320000|2021-12-18 14:38:40|1980.55|1960.55|1980.57|1960.57|1980.57|1960.57|1980.54|1960.54|8
1639838330000|2021-12-18 14:38:50|1980.55|1960.55|1980.48|1960.48|1980.76|1960.76|1980.48|1960.48|23
1639838340000|2021-12-18 14:39:00|1980.49|1960.49|1981.6|1961.6|1981.6|1961.6|1980.48|1960.48|27
1639838350000|2021-12-18 14:39:10|1981.58|1961.58|1981.9|1961.9|1981.9|1961.9|1981.58|1961.58|12
1639838360000|2021-12-18 14:39:20|1981.94|1961.94|1982.52|1962.52|1983.08|1963.08|1981.94|1961.94|9
1639838370000|2021-12-18 14:39:30|1982.38|1962.38|1982.38|1962.38|1982.38|1962.38|1982.38|1962.38|1
1639838380000|2021-12-18 14:39:40|1982.42|1962.42|1983.2|1963.2|1983.31|1963.31|1982.42|1962.42|6
1639838390000|2021-12-18 14:39:50|1983.45|1963.45|1983.87|1963.87|1983.87|1963.87|1983.39|1963.39|11
1639838400000|2021-12-18 14:40:00|1983.88|1963.88|1984.43|1964.43|1984.45|1964.45|1983.78|1963.78|5
1639838410000|2021-12-18 14:40:10|1984.17|1964.17|1984.8|1964.8|1984.9|1964.9|1984.17|1964.17|15
1639838420000|2021-12-18 14:40:20|1984.81|1964.81|1985.5|1965.5|1985.56|1965.56|1984.81|1964.81|13
1639838430000|2021-12-18 14:40:30|1985.21|1965.21|1984.71|1964.71|1985.21|1965.21|1984.69|1964.69|8
1639838440000|2021-12-18 14:40:40|1984.67|1964.67|1984.61|1964.61|1984.67|1964.67|1984.56|1964.56|11
1639838450000|2021-12-18 14:40:50|1984.65|1964.65|1984.33|1964.33|1984.67|1964.67|1984.21|1964.21|27
1639838460000|2021-12-18 14:41:00|1984.29|1964.29|1983.38|1963.38|1984.29|1964.29|1983.24|1963.24|22
1639838470000|2021-12-18 14:41:10|1983.51|1963.51|1983.62|1963.62|1983.92|1963.92|1983.51|1963.51|20
1639838480000|2021-12-18 14:41:20|1983.61|1963.61|1984.23|1964.23|1984.23|1964.23|1983.59|1963.59|14
1639838490000|2021-12-18 14:41:30|1984.27|1964.27|1984.4|1964.4|1984.41|1964.41|1984.13|1964.13|16
1639838500000|2021-12-18 14:41:40|1984.41|1964.41|1984.61|1964.61|1984.62|1964.62|1984.4|1964.4|20
1639838510000|2021-12-18 14:41:50|1984.57|1964.57|1984.69|1964.69|1984.7|1964.7|1984.54|1964.54|14
1639838520000|2021-12-18 14:42:00|1984.68|1964.68|1985.5|1965.5|1985.52|1965.52|1984.68|1964.68|26
1639838530000|2021-12-18 14:42:10|1985.52|1965.52|1985.65|1965.65|1985.65|1965.65|1985.43|1965.43|14
1639838540000|2021-12-18 14:42:20|1985.59|1965.59|1985.71|1965.71|1986.07|1966.07|1985.58|1965.58|19
1639838550000|2021-12-18 14:42:30|1985.67|1965.67|1985.96|1965.96|1985.96|1965.96|1985.62|1965.62|23
1639838560000|2021-12-18 14:42:40|1986.12|1966.12|1986.12|1966.12|1986.17|1966.17|1986.05|1966.05|9
1639838570000|2021-12-18 14:42:50|1986.16|1966.16|1987.02|1967.02|1987.11|1967.11|1986.16|1966.16|17
1639838580000|2021-12-18 14:43:00|1987.11|1967.11|1988.5|1968.5|1989.11|1969.11|1987.01|1967.01|25
1639838590000|2021-12-18 14:43:10|1988.47|1968.47|1988.01|1968.01|1988.86|1968.86|1987.84|1967.84|16
1639838600000|2021-12-18 14:43:20|1987.94|1967.94|1989.65|1969.65|1989.65|1969.65|1987.92|1967.92|20
1639838610000|2021-12-18 14:43:30|1989.67|1969.67|1989.6|1969.6|1989.78|1969.78|1989.55|1969.55|23
1639838620000|2021-12-18 14:43:40|1989.65|1969.65|1989.65|1969.65|1990.16|1970.16|1989.62|1969.62|19
1639838630000|2021-12-18 14:43:50|1989.66|1969.66|1989.65|1969.65|1989.71|1969.71|1989.62|1969.62|19
1639838640000|2021-12-18 14:44:00|1989.64|1969.64|1989.6|1969.6|1989.68|1969.68|1989.6|1969.6|12
1639838650000|2021-12-18 14:44:10|1989.65|1969.65|1989.08|1969.08|1989.65|1969.65|1988.98|1968.98|24
1639838660000|2021-12-18 14:44:20|1989.01|1969.01|1988.4|1968.4|1989.15|1969.15|1988.4|1968.4|12
1639838670000|2021-12-18 14:44:30|1988.39|1968.39|1987.69|1967.69|1988.42|1968.42|1987.63|1967.63|19
1639838680000|2021-12-18 14:44:40|1987.68|1967.68|1987.74|1967.74|1987.79|1967.79|1987.68|1967.68|18
1639838690000|2021-12-18 14:44:50|1987.73|1967.73|1987.67|1967.67|1987.79|1967.79|1987.64|1967.64|24
1639838700000|2021-12-18 14:45:00|1987.73|1967.73|1988.31|1968.31|1988.31|1968.31|1987.73|1967.73|19
1639838710000|2021-12-18 14:45:10|1988.34|1968.34|1989.37|1969.37|1989.45|1969.45|1988.29|1968.29|21
1639838720000|2021-12-18 14:45:20|1989.38|1969.38|1989.6|1969.6|1989.6|1969.6|1989.34|1969.34|12
1639838730000|2021-12-18 14:45:30|1989.57|1969.57|1991.08|1971.08|1991.08|1971.08|1989.57|1969.57|12
1639838740000|2021-12-18 14:45:40|1991.02|1971.02|1991.43|1971.43|1991.48|1971.48|1991.02|1971.02|12
1639838750000|2021-12-18 14:45:50|1991.44|1971.44|1992.14|1972.14|1992.27|1972.27|1991.44|1971.44|12
1639838760000|2021-12-18 14:46:00|1992.08|1972.08|1991.46|1971.46|1992.08|1972.08|1991.46|1971.46|8
1639838770000|2021-12-18 14:46:10|1991.6|1971.6|1992.32|1972.32|1992.37|1972.37|1991.3|1971.3|10
1639838780000|2021-12-18 14:46:20|1992.3|1972.3|1991.56|1971.56|1992.3|1972.3|1991.52|1971.52|8
1639838790000|2021-12-18 14:46:30|1991.55|1971.55|1991.54|1971.54|1992.5|1972.5|1991.5|1971.5|17
1639838800000|2021-12-18 14:46:40|1991.56|1971.56|1992.36|1972.36|1992.36|1972.36|1991.49|1971.49|15
1639838810000|2021-12-18 14:46:50|1992.33|1972.33|1991.73|1971.73|1992.5|1972.5|1991.61|1971.61|16
1639838820000|2021-12-18 14:47:00|1991.72|1971.72|1991.78|1971.78|1991.78|1971.78|1991.72|1971.72|3
1639838830000|2021-12-18 14:47:10|1991.71|1971.71|1991.58|1971.58|1991.71|1971.71|1991.57|1971.57|3
1639838840000|2021-12-18 14:47:20|1991.48|1971.48|1991.94|1971.94|1991.94|1971.94|1991.41|1971.41|8
1639838850000|2021-12-18 14:47:30|1991.96|1971.96|1991.91|1971.91|1991.96|1971.96|1991.91|1971.91|2
1639838860000|2021-12-18 14:47:40|1991.96|1971.96|1992.52|1972.52|1992.55|1972.55|1991.92|1971.92|18
1639838870000|2021-12-18 14:47:50|1992.53|1972.53|1992.57|1972.57|1992.63|1972.63|1992.46|1972.46|9
1639838880000|2021-12-18 14:48:00|1992.56|1972.56|1992.5|1972.5|1992.72|1972.72|1992.4|1972.4|19
1639838890000|2021-12-18 14:48:10|1992.49|1972.49|1992.47|1972.47|1992.5|1972.5|1992.36|1972.36|12
1639838900000|2021-12-18 14:48:20|1992.46|1972.46|1992.48|1972.48|1992.48|1972.48|1992.43|1972.43|11
1639838910000|2021-12-18 14:48:30|1992.46|1972.46|1992.55|1972.55|1992.55|1972.55|1992.45|1972.45|16
1639838920000|2021-12-18 14:48:40|1992.5|1972.5|1992.56|1972.56|1992.66|1972.66|1992.5|1972.5|12
1639838930000|2021-12-18 14:48:50|1992.59|1972.59|1992.97|1972.97|1992.97|1972.97|1992.5|1972.5|5
1639838940000|2021-12-18 14:49:00|1993.35|1973.35|1993.29|1973.29|1993.38|1973.38|1993.29|1973.29|5
1639838950000|2021-12-18 14:49:10|1993.39|1973.39|1992.74|1972.74|1993.39|1973.39|1992.74|1972.74|3
1639838960000|2021-12-18 14:49:20|1992.73|1972.73|1993.36|1973.36|1993.37|1973.37|1992.5|1972.5|23
1639838970000|2021-12-18 14:49:30|1992.82|1972.82|1993.32|1973.32|1993.37|1973.37|1992.58|1972.58|22
1639838980000|2021-12-18 14:49:40|1993.34|1973.34|1993.54|1973.54|1993.56|1973.56|1993.26|1973.26|11
1639838990000|2021-12-18 14:49:50|1993.77|1973.77|1994.1|1974.1|1994.15|1974.15|1993.77|1973.77|7
1639839000000|2021-12-18 14:50:00|1994.01|1974.01|1993.61|1973.61|1994.27|1974.27|1993.58|1973.58|29
1639839010000|2021-12-18 14:50:10|1993.64|1973.64|1993.41|1973.41|1993.64|1973.64|1993.41|1973.41|20
1639839020000|2021-12-18 14:50:20|1993.42|1973.42|1993.46|1973.46|1993.54|1973.54|1993.29|1973.29|24
1639839030000|2021-12-18 14:50:30|1993.47|1973.47|1993.78|1973.78|1993.94|1973.94|1993.47|1973.47|24
1639839040000|2021-12-18 14:50:40|1993.81|1973.81|1992.62|1972.62|1993.81|1973.81|1992.6|1972.6|21
1639839050000|2021-12-18 14:50:50|1992.61|1972.61|1992.9|1972.9|1993.31|1973.31|1992.61|1972.61|19
1639839060000|2021-12-18 14:51:00|1992.88|1972.88|1992.99|1972.99|1992.99|1972.99|1992.7|1972.7|11
1639839070000|2021-12-18 14:51:10|1992.97|1972.97|1992.29|1972.29|1993.11|1973.11|1992.23|1972.23|16
1639839080000|2021-12-18 14:51:20|1992.3|1972.3|1992.35|1972.35|1992.35|1972.35|1992.05|1972.05|9
1639839090000|2021-12-18 14:51:30|1992.34|1972.34|1991.83|1971.83|1992.42|1972.42|1991.69|1971.69|13
1639839100000|2021-12-18 14:51:40|1991.86|1971.86|1992.25|1972.25|1992.41|1972.41|1991.86|1971.86|14
1639839110000|2021-12-18 14:51:50|1992.33|1972.33|1992.64|1972.64|1992.64|1972.64|1992.17|1972.17|12
1639839120000|2021-12-18 14:52:00|1992.59|1972.59|1992.79|1972.79|1993.05|1973.05|1992.58|1972.58|8
1639839130000|2021-12-18 14:52:10|1992.75|1972.75|1991.95|1971.95|1992.75|1972.75|1991.59|1971.59|22
1639839140000|2021-12-18 14:52:20|1991.91|1971.91|1991.69|1971.69|1992.06|1972.06|1991.69|1971.69|10
1639839150000|2021-12-18 14:52:30|1991.78|1971.78|1991.2|1971.2|1991.98|1971.98|1991.19|1971.19|18
1639839160000|2021-12-18 14:52:40|1991.19|1971.19|1991.45|1971.45|1991.51|1971.51|1991.19|1971.19|9
1639839170000|2021-12-18 14:52:50|1991.41|1971.41|1991.46|1971.46|1991.46|1971.46|1991.41|1971.41|3
1639839180000|2021-12-18 14:53:00|1991.44|1971.44|1991.51|1971.51|1991.51|1971.51|1991.39|1971.39|9
1639839190000|2021-12-18 14:53:10|1991.46|1971.46|1991.61|1971.61|1991.61|1971.61|1991.46|1971.46|10
1639839200000|2021-12-18 14:53:20|1991.55|1971.55|1992.27|1972.27|1992.38|1972.38|1991.55|1971.55|10
1639839210000|2021-12-18 14:53:30|1992.29|1972.29|1991.61|1971.61|1992.41|1972.41|1991.61|1971.61|15
1639839220000|2021-12-18 14:53:40|1991.44|1971.44|1991.31|1971.31|1991.49|1971.49|1991.18|1971.18|28
1639839230000|2021-12-18 14:53:50|1991.32|1971.32|1991.67|1971.67|1991.71|1971.71|1991.05|1971.05|19
1639839240000|2021-12-18 14:54:00|1991.65|1971.65|1991.96|1971.96|1991.96|1971.96|1991.6|1971.6|10
1639839250000|2021-12-18 14:54:10|1992.03|1972.03|1991.46|1971.46|1992.03|1972.03|1991.41|1971.41|11
1639839260000|2021-12-18 14:54:20|1991.45|1971.45|1991.34|1971.34|1991.45|1971.45|1991.2|1971.2|30
1639839270000|2021-12-18 14:54:30|1991.32|1971.32|1991.57|1971.57|1991.57|1971.57|1991.24|1971.24|22
1639839280000|2021-12-18 14:54:40|1991.56|1971.56|1991.54|1971.54|1991.57|1971.57|1991.54|1971.54|5
1639839290000|2021-12-18 14:54:50|1991.56|1971.56|1991.6|1971.6|1991.6|1971.6|1991.5|1971.5|20
1639839300000|2021-12-18 14:55:00|1991.54|1971.54|1991.89|1971.89|1991.92|1971.92|1991.54|1971.54|28
1639839310000|2021-12-18 14:55:10|1991.88|1971.88|1992.36|1972.36|1992.36|1972.36|1991.86|1971.86|8
1639839320000|2021-12-18 14:55:20|1992.43|1972.43|1992.34|1972.34|1992.43|1972.43|1992.3|1972.3|6
1639839330000|2021-12-18 14:55:30|1992.32|1972.32|1991.58|1971.58|1992.56|1972.56|1991.58|1971.58|18
1639839340000|2021-12-18 14:55:40|1991.6|1971.6|1991.54|1971.54|1991.6|1971.6|1991.49|1971.49|15
1639839350000|2021-12-18 14:55:50|1991.51|1971.51|1991.58|1971.58|1991.58|1971.58|1991.51|1971.51|15
1639839360000|2021-12-18 14:56:00|1991.55|1971.55|1991.58|1971.58|1991.58|1971.58|1991.55|1971.55|5
1639839370000|2021-12-18 14:56:10|1991.54|1971.54|1991.48|1971.48|1991.55|1971.55|1991.4|1971.4|9
1639839380000|2021-12-18 14:56:20|1991.59|1971.59|1991.5|1971.5|1991.59|1971.59|1991.47|1971.47|5
1639839390000|2021-12-18 14:56:30|1991.49|1971.49|1991.46|1971.46|1991.57|1971.57|1991.45|1971.45|19
1639839400000|2021-12-18 14:56:40|1991.48|1971.48|1991.51|1971.51|1991.58|1971.58|1991.39|1971.39|27
1639839410000|2021-12-18 14:56:50|1991.53|1971.53|1990.7|1970.7|1991.53|1971.53|1990.7|1970.7|23
1639839420000|2021-12-18 14:57:00|1990.56|1970.56|1991.53|1971.53|1991.54|1971.54|1990.56|1970.56|20
1639839430000|2021-12-18 14:57:10|1991.93|1971.93|1992.42|1972.42|1992.42|1972.42|1991.83|1971.83|7
1639839440000|2021-12-18 14:57:20|1992.37|1972.37|1991.48|1971.48|1992.37|1972.37|1991.46|1971.46|19
1639839450000|2021-12-18 14:57:30|1991.5|1971.5|1991.4|1971.4|1991.54|1971.54|1991.4|1971.4|26
1639839460000|2021-12-18 14:57:40|1991.04|1971.04|1990.53|1970.53|1991.04|1971.04|1990.49|1970.49|25
1639839470000|2021-12-18 14:57:50|1990.52|1970.52|1990.47|1970.47|1990.52|1970.52|1990.45|1970.45|11
1639839480000|2021-12-18 14:58:00|1990.44|1970.44|1989.81|1969.81|1990.47|1970.47|1989.81|1969.81|19
1639839490000|2021-12-18 14:58:10|1989.77|1969.77|1989.37|1969.37|1989.77|1969.77|1989.36|1969.36|15
1639839500000|2021-12-18 14:58:20|1989.36|1969.36|1990.14|1970.14|1990.18|1970.18|1989.36|1969.36|16
1639839510000|2021-12-18 14:58:30|1990.17|1970.17|1990.45|1970.45|1990.45|1970.45|1990.17|1970.17|5
1639839520000|2021-12-18 14:58:40|1990.48|1970.48|1990.95|1970.95|1990.95|1970.95|1990.44|1970.44|7
1639839530000|2021-12-18 14:58:50|1990.9|1970.9|1991.36|1971.36|1991.38|1971.38|1990.9|1970.9|4
1639839540000|2021-12-18 14:59:00|1991.33|1971.33|1989.54|1969.54|1991.33|1971.33|1989.5|1969.5|28
1639839550000|2021-12-18 14:59:10|1989.5|1969.5|1990.22|1970.22|1990.22|1970.22|1989.5|1969.5|27
1639839560000|2021-12-18 14:59:20|1990.19|1970.19|1990.97|1970.97|1991.07|1971.07|1990.17|1970.17|18
1639839570000|2021-12-18 14:59:30|1991.02|1971.02|1991.16|1971.16|1991.16|1971.16|1990.98|1970.98|5
1639839580000|2021-12-18 14:59:40|1991.1|1971.1|1991.16|1971.16|1991.16|1971.16|1991.09|1971.09|3
1639839590000|2021-12-18 14:59:50|1991.23|1971.23|1991.23|1971.23|1991.23|1971.23|1991.23|1971.23|1
1639839600000|2021-12-18 15:00:00|1991.27|1971.27|1991.59|1971.59|1991.59|1971.59|1991.21|1971.21|3
1639839610000|2021-12-18 15:00:10|1991.37|1971.37|1990.35|1970.35|1991.37|1971.37|1990.35|1970.35|25
1639839620000|2021-12-18 15:00:20|1990.65|1970.65|1989.54|1969.54|1990.65|1970.65|1989.28|1969.28|34
1639839630000|2021-12-18 15:00:30|1989.56|1969.56|1989.59|1969.59|1989.63|1969.63|1989.52|1969.52|14
1639839640000|2021-12-18 15:00:40|1989.56|1969.56|1990.56|1970.56|1990.57|1970.57|1989.56|1969.56|20
1639839650000|2021-12-18 15:00:50|1990.59|1970.59|1990.49|1970.49|1990.59|1970.59|1990.46|1970.46|21
1639839660000|2021-12-18 15:01:00|1990.46|1970.46|1989.42|1969.42|1990.49|1970.49|1989.41|1969.41|26
1639839670000|2021-12-18 15:01:10|1989.46|1969.46|1988.48|1968.48|1989.52|1969.52|1988.48|1968.48|20
1639839680000|2021-12-18 15:01:20|1988.49|1968.49|1987.56|1967.56|1988.56|1968.56|1987.56|1967.56|26
1639839690000|2021-12-18 15:01:30|1987.55|1967.55|1987.48|1967.48|1987.57|1967.57|1987.37|1967.37|21
1639839700000|2021-12-18 15:01:40|1987.49|1967.49|1987.51|1967.51|1987.71|1967.71|1986.99|1966.99|30
1639839710000|2021-12-18 15:01:50|1987.49|1967.49|1987.61|1967.61|1987.8|1967.8|1987.49|1967.49|20
1639839720000|2021-12-18 15:02:00|1987.62|1967.62|1988.32|1968.32|1988.35|1968.35|1987.62|1967.62|18
1639839730000|2021-12-18 15:02:10|1988.35|1968.35|1987.55|1967.55|1988.35|1968.35|1987.55|1967.55|25
1639839740000|2021-12-18 15:02:20|1987.54|1967.54|1987.19|1967.19|1987.57|1967.57|1987.17|1967.17|21
1639839750000|2021-12-18 15:02:30|1987.17|1967.17|1987.03|1967.03|1987.17|1967.17|1987.03|1967.03|25
1639839760000|2021-12-18 15:02:40|1987.02|1967.02|1987.22|1967.22|1987.38|1967.38|1986.87|1966.87|29
1639839770000|2021-12-18 15:02:50|1987.02|1967.02|1987.08|1967.08|1987.08|1967.08|1986.76|1966.76|25
1639839780000|2021-12-18 15:03:00|1987.15|1967.15|1987.17|1967.17|1987.3|1967.3|1987.08|1967.08|13
1639839790000|2021-12-18 15:03:10|1987.18|1967.18|1987.16|1967.16|1987.3|1967.3|1987.12|1967.12|13
1639839800000|2021-12-18 15:03:20|1987.17|1967.17|1986.63|1966.63|1987.17|1967.17|1986.59|1966.59|12
1639839810000|2021-12-18 15:03:30|1986.6|1966.6|1986.4|1966.4|1986.74|1966.74|1986.38|1966.38|22
1639839820000|2021-12-18 15:03:40|1986.42|1966.42|1986.47|1966.47|1986.48|1966.48|1986.29|1966.29|23
1639839830000|2021-12-18 15:03:50|1986.46|1966.46|1986.33|1966.33|1986.58|1966.58|1986.32|1966.32|14
1639839840000|2021-12-18 15:04:00|1986.26|1966.26|1986.48|1966.48|1986.49|1966.49|1985.86|1965.86|11
1639839850000|2021-12-18 15:04:10|1986.58|1966.58|1986.11|1966.11|1986.6|1966.6|1986.11|1966.11|20
1639839860000|2021-12-18 15:04:20|1986.08|1966.08|1985.33|1965.33|1986.08|1966.08|1985.24|1965.24|24
1639839870000|2021-12-18 15:04:30|1985.25|1965.25|1985.29|1965.29|1985.29|1965.29|1985.06|1965.06|17
1639839880000|2021-12-18 15:04:40|1985.28|1965.28|1985.66|1965.66|1985.66|1965.66|1985.23|1965.23|20
1639839890000|2021-12-18 15:04:50|1985.68|1965.68|1986.08|1966.08|1986.16|1966.16|1985.45|1965.45|17
1639839900000|2021-12-18 15:05:00|1986.07|1966.07|1986.15|1966.15|1986.18|1966.18|1986.07|1966.07|14
1639839910000|2021-12-18 15:05:10|1986.16|1966.16|1985.9|1965.9|1986.16|1966.16|1985.9|1965.9|6
1639839920000|2021-12-18 15:05:20|1986.44|1966.44|1986.46|1966.46|1986.51|1966.51|1986.44|1966.44|5
1639839930000|2021-12-18 15:05:30|1986.86|1966.86|1986.8|1966.8|1986.89|1966.89|1986.8|1966.8|13
1639839940000|2021-12-18 15:05:40|1986.77|1966.77|1987.59|1967.59|1987.63|1967.63|1986.76|1966.76|12
1639839950000|2021-12-18 15:05:50|1987.57|1967.57|1987.8|1967.8|1987.92|1967.92|1987.55|1967.55|9
1639839960000|2021-12-18 15:06:00|1987.81|1967.81|1987.39|1967.39|1987.81|1967.81|1987.06|1967.06|12
1639839970000|2021-12-18 15:06:10|1987.45|1967.45|1987.54|1967.54|1987.59|1967.59|1987.45|1967.45|14
1639839980000|2021-12-18 15:06:20|1987.55|1967.55|1986.96|1966.96|1987.55|1967.55|1986.95|1966.95|17
1639839990000|2021-12-18 15:06:30|1986.94|1966.94|1986.91|1966.91|1986.94|1966.94|1986.7|1966.7|13
1639840000000|2021-12-18 15:06:40|1986.9|1966.9|1986.75|1966.75|1986.94|1966.94|1986.75|1966.75|20
1639840010000|2021-12-18 15:06:50|1986.76|1966.76|1986.09|1966.09|1986.76|1966.76|1986.09|1966.09|20
1639840020000|2021-12-18 15:07:00|1986.03|1966.03|1986.54|1966.54|1986.54|1966.54|1985.95|1965.95|23
1639840030000|2021-12-18 15:07:10|1986.7|1966.7|1987.72|1967.72|1987.74|1967.74|1986.59|1966.59|29
1639840040000|2021-12-18 15:07:20|1987.68|1967.68|1987.74|1967.74|1987.8|1967.8|1987.29|1967.29|28
1639840050000|2021-12-18 15:07:30|1987.75|1967.75|1987.5|1967.5|1987.76|1967.76|1987.48|1967.48|19
1639840060000|2021-12-18 15:07:40|1987.51|1967.51|1987.63|1967.63|1987.81|1967.81|1987.46|1967.46|14
1639840070000|2021-12-18 15:07:50|1987.62|1967.62|1987.56|1967.56|1987.62|1967.62|1987.53|1967.53|10
1639840080000|2021-12-18 15:08:00|1987.6|1967.6|1987.61|1967.61|1987.65|1967.65|1987.53|1967.53|19
1639840090000|2021-12-18 15:08:10|1988.08|1968.08|1987.69|1967.69|1988.56|1968.56|1987.69|1967.69|16
1639840100000|2021-12-18 15:08:20|1987.72|1967.72|1988.37|1968.37|1988.37|1968.37|1987.63|1967.63|17
1639840110000|2021-12-18 15:08:30|1988.46|1968.46|1987.62|1967.62|1988.46|1968.46|1987.56|1967.56|14
1639840120000|2021-12-18 15:08:40|1987.61|1967.61|1988.25|1968.25|1988.66|1968.66|1987.61|1967.61|6
1639840130000|2021-12-18 15:08:50|1988.34|1968.34|1988.81|1968.81|1988.86|1968.86|1988.34|1968.34|7
1639840140000|2021-12-18 15:09:00|1989.05|1969.05|1989|1969|1989.05|1969.05|1988.84|1968.84|7
1639840150000|2021-12-18 15:09:10|1988.39|1968.39|1988.5|1968.5|1989.16|1969.16|1988.39|1968.39|15
1639840160000|2021-12-18 15:09:20|1988.49|1968.49|1989.92|1969.92|1989.92|1969.92|1988.46|1968.46|8
1639840170000|2021-12-18 15:09:30|1990.76|1970.76|1994.4|1974.4|1994.56|1974.56|1990.76|1970.76|16
1639840180000|2021-12-18 15:09:40|1994.34|1974.34|1994.26|1974.26|1994.34|1974.34|1994.26|1974.26|3
1639840190000|2021-12-18 15:09:50|1994.32|1974.32|1994.95|1974.95|1994.95|1974.95|1994.23|1974.23|4
1639840200000|2021-12-18 15:10:00|1995.09|1975.09|1995.53|1975.53|1995.75|1975.75|1995.09|1975.09|4
1639840210000|2021-12-18 15:10:10|1995.49|1975.49|1994.8|1974.8|1995.74|1975.74|1994.8|1974.8|10
1639840220000|2021-12-18 15:10:20|1995.58|1975.58|1996.58|1976.58|1996.58|1976.58|1995.14|1975.14|33
1639840230000|2021-12-18 15:10:30|1996.57|1976.57|1996.64|1976.64|1996.68|1976.68|1996.57|1976.57|8
1639840240000|2021-12-18 15:10:40|1996.63|1976.63|1996.66|1976.66|1996.67|1976.67|1996.57|1976.57|20
1639840250000|2021-12-18 15:10:50|1996.67|1976.67|1996.65|1976.65|1996.7|1976.7|1996.65|1976.65|11
1639840260000|2021-12-18 15:11:00|1996.64|1976.64|1995.61|1975.61|1996.64|1976.64|1995.61|1975.61|18
1639840270000|2021-12-18 15:11:10|1995.68|1975.68|1995.18|1975.18|1995.69|1975.69|1995.17|1975.17|20
1639840280000|2021-12-18 15:11:20|1994.95|1974.95|1994.64|1974.64|1995.19|1975.19|1994.6|1974.6|16
1639840290000|2021-12-18 15:11:30|1994.65|1974.65|1994.11|1974.11|1994.68|1974.68|1994.06|1974.06|20
1639840300000|2021-12-18 15:11:40|1994.19|1974.19|1993.97|1973.97|1994.5|1974.5|1993.71|1973.71|17
1639840310000|2021-12-18 15:11:50|1993.98|1973.98|1993.91|1973.91|1994.01|1974.01|1993.84|1973.84|27
1639840320000|2021-12-18 15:12:00|1993.92|1973.92|1993.96|1973.96|1994.04|1974.04|1993.92|1973.92|15
1639840330000|2021-12-18 15:12:10|1993.97|1973.97|1994.45|1974.45|1994.49|1974.49|1993.75|1973.75|21
1639840340000|2021-12-18 15:12:20|1994.46|1974.46|1995.35|1975.35|1995.35|1975.35|1994.46|1974.46|9
1639840350000|2021-12-18 15:12:30|1995.23|1975.23|1994.8|1974.8|1995.26|1975.26|1994.76|1974.76|14
1639840360000|2021-12-18 15:12:40|1994.83|1974.83|1994.74|1974.74|1994.84|1974.84|1994.7|1974.7|11
1639840370000|2021-12-18 15:12:50|1994.75|1974.75|1994.74|1974.74|1994.75|1974.75|1994.66|1974.66|8
1639840380000|2021-12-18 15:13:00|1994.78|1974.78|1994.76|1974.76|1994.78|1974.78|1994.69|1974.69|11
1639840390000|2021-12-18 15:13:10|1995.07|1975.07|1995.18|1975.18|1995.31|1975.31|1995.07|1975.07|4
1639840400000|2021-12-18 15:13:20|1995.12|1975.12|1994.97|1974.97|1995.12|1975.12|1994.78|1974.78|4
1639840410000|2021-12-18 15:13:30|1994.87|1974.87|1994.61|1974.61|1994.87|1974.87|1993.63|1973.63|23
1639840420000|2021-12-18 15:13:40|1994.57|1974.57|1995.26|1975.26|1995.47|1975.47|1994.42|1974.42|25
1639840430000|2021-12-18 15:13:50|1995.25|1975.25|1994.39|1974.39|1995.65|1975.65|1994.2|1974.2|29
1639840440000|2021-12-18 15:14:00|1994.29|1974.29|1994.68|1974.68|1994.76|1974.76|1994.29|1974.29|16
1639840450000|2021-12-18 15:14:10|1994.62|1974.62|1992.7|1972.7|1994.62|1974.62|1992.69|1972.69|20
1639840460000|2021-12-18 15:14:20|1992.69|1972.69|1992.47|1972.47|1992.7|1972.7|1992.34|1972.34|18
1639840470000|2021-12-18 15:14:30|1992.58|1972.58|1995.16|1975.16|1995.52|1975.52|1992.5|1972.5|24
1639840480000|2021-12-18 15:14:40|1995.15|1975.15|1995.83|1975.83|1995.85|1975.85|1995.15|1975.15|17
1639840490000|2021-12-18 15:14:50|1995.85|1975.85|1995.84|1975.84|1995.85|1975.85|1995.76|1975.76|22
1639840500000|2021-12-18 15:15:00|1995.89|1975.89|1996.65|1976.65|1996.65|1976.65|1995.79|1975.79|16
1639840510000|2021-12-18 15:15:10|1996.61|1976.61|1996.66|1976.66|1997.22|1977.22|1996.61|1976.61|19
1639840520000|2021-12-18 15:15:20|1996.94|1976.94|1996.8|1976.8|1996.94|1976.94|1996.6|1976.6|7
1639840530000|2021-12-18 15:15:30|1996.66|1976.66|1996.72|1976.72|1996.74|1976.74|1996.66|1976.66|4
1639840540000|2021-12-18 15:15:40|1996.79|1976.79|1997.35|1977.35|1997.47|1977.47|1996.72|1976.72|9
1639840550000|2021-12-18 15:15:50|1996.87|1976.87|1997.36|1977.36|1997.36|1977.36|1996.87|1976.87|3
1639840560000|2021-12-18 15:16:00|1996.91|1976.91|1995.61|1975.61|1996.91|1976.91|1995.14|1975.14|24
1639840570000|2021-12-18 15:16:10|1995.62|1975.62|1996.67|1976.67|1997.04|1977.04|1995.62|1975.62|23
1639840580000|2021-12-18 15:16:20|1996.5|1976.5|1996.67|1976.67|1996.67|1976.67|1996.45|1976.45|15
1639840590000|2021-12-18 15:16:30|1996.78|1976.78|1997.27|1977.27|1997.35|1977.35|1996.59|1976.59|30
1639840600000|2021-12-18 15:16:40|1997.35|1977.35|2000.06|1980.06|2000.26|1980.26|1997.35|1977.35|23
1639840610000|2021-12-18 15:16:50|2000.07|1980.07|1999.63|1979.63|2000.07|1980.07|1999.53|1979.53|12
1639840620000|2021-12-18 15:17:00|1999.58|1979.58|1999.54|1979.54|1999.88|1979.88|1999.33|1979.33|16
1639840630000|2021-12-18 15:17:10|1999.48|1979.48|1998.12|1978.12|1999.48|1979.48|1998.12|1978.12|32
1639840640000|2021-12-18 15:17:20|1997.96|1977.96|1998.36|1978.36|1998.39|1978.39|1997.84|1977.84|26
1639840650000|2021-12-18 15:17:30|1998.35|1978.35|1998.77|1978.77|1998.78|1978.78|1998.22|1978.22|23
1639840660000|2021-12-18 15:17:40|1998.75|1978.75|1998.39|1978.39|1999.04|1979.04|1998.33|1978.33|28
1639840670000|2021-12-18 15:17:50|1998.37|1978.37|1996.89|1976.89|1998.37|1978.37|1996.89|1976.89|26
1639840680000|2021-12-18 15:18:00|1996.86|1976.86|1997.48|1977.48|1997.48|1977.48|1996.6|1976.6|21
1639840690000|2021-12-18 15:18:10|1997.68|1977.68|1998.38|1978.38|1998.43|1978.43|1997.61|1977.61|27
1639840700000|2021-12-18 15:18:20|1998.32|1978.32|1997.93|1977.93|1998.41|1978.41|1997.92|1977.92|9
1639840710000|2021-12-18 15:18:30|1997.94|1977.94|1996.54|1976.54|1997.94|1977.94|1996.54|1976.54|18
1639840720000|2021-12-18 15:18:40|1996.52|1976.52|1999.19|1979.19|1999.19|1979.19|1996.42|1976.42|28
1639840730000|2021-12-18 15:18:50|1999.23|1979.23|2000.58|1980.58|2000.65|1980.65|1999.14|1979.14|33
1639840740000|2021-12-18 15:19:00|2000.53|1980.53|2000.75|1980.75|2001.34|1981.34|2000.48|1980.48|21
1639840750000|2021-12-18 15:19:10|2000.76|1980.76|1999.55|1979.55|2000.88|1980.88|1999.55|1979.55|27
1639840760000|2021-12-18 15:19:20|1999.45|1979.45|1999.36|1979.36|1999.72|1979.72|1999.33|1979.33|19
1639840770000|2021-12-18 15:19:30|1999.22|1979.22|1999.09|1979.09|1999.45|1979.45|1999.09|1979.09|17
1639840780000|2021-12-18 15:19:40|1999.06|1979.06|1999.66|1979.66|1999.66|1979.66|1999.03|1979.03|20
1639840790000|2021-12-18 15:19:50|1999.64|1979.64|1999.32|1979.32|1999.64|1979.64|1999.17|1979.17|21
1639840800000|2021-12-18 15:20:00|1999.27|1979.27|1999.12|1979.12|1999.28|1979.28|1999.12|1979.12|16
1639840810000|2021-12-18 15:20:10|1999.11|1979.11|1998.78|1978.78|1999.11|1979.11|1998.78|1978.78|16
1639840820000|2021-12-18 15:20:20|1998.76|1978.76|1998.72|1978.72|1998.8|1978.8|1998.5|1978.5|23
1639840830000|2021-12-18 15:20:30|1998.75|1978.75|1998.64|1978.64|1998.76|1978.76|1998.57|1978.57|21
1639840840000|2021-12-18 15:20:40|1998.63|1978.63|1998.5|1978.5|1998.63|1978.63|1998.45|1978.45|23
1639840850000|2021-12-18 15:20:50|1998.62|1978.62|1997.71|1977.71|1998.64|1978.64|1997.6|1977.6|25
1639840860000|2021-12-18 15:21:00|1997.7|1977.7|1996.94|1976.94|1997.7|1977.7|1996.83|1976.83|22
1639840870000|2021-12-18 15:21:10|1996.95|1976.95|1996.47|1976.47|1997.03|1977.03|1996.28|1976.28|27
1639840880000|2021-12-18 15:21:20|1996.45|1976.45|1996.38|1976.38|1996.45|1976.45|1996.29|1976.29|13
1639840890000|2021-12-18 15:21:30|1996.02|1976.02|1995.02|1975.02|1996.18|1976.18|1995.02|1975.02|29
1639840900000|2021-12-18 15:21:40|1994.97|1974.97|1995.61|1975.61|1995.61|1975.61|1994.93|1974.93|18
1639840910000|2021-12-18 15:21:50|1995.6|1975.6|1996.04|1976.04|1996.11|1976.11|1995.45|1975.45|24
1639840920000|2021-12-18 15:22:00|1996.05|1976.05|1996.09|1976.09|1996.25|1976.25|1995.87|1975.87|11
1639840930000|2021-12-18 15:22:10|1996.1|1976.1|1995.84|1975.84|1996.14|1976.14|1995.84|1975.84|18
1639840940000|2021-12-18 15:22:20|1995.83|1975.83|1996.17|1976.17|1996.17|1976.17|1995.67|1975.67|21
1639840950000|2021-12-18 15:22:30|1996.2|1976.2|1995.92|1975.92|1996.2|1976.2|1995.48|1975.48|23
1639840960000|2021-12-18 15:22:40|1995.93|1975.93|1996.57|1976.57|1996.8|1976.8|1995.92|1975.92|20
1639840970000|2021-12-18 15:22:50|1996.65|1976.65|1996.6|1976.6|1996.71|1976.71|1996.51|1976.51|14
1639840980000|2021-12-18 15:23:00|1996.45|1976.45|1996.45|1976.45|1996.45|1976.45|1996.45|1976.45|1
1639840990000|2021-12-18 15:23:10|1996.46|1976.46|1996.49|1976.49|1996.57|1976.57|1996.46|1976.46|3
1639841000000|2021-12-18 15:23:20|1996.57|1976.57|1996.54|1976.54|1996.57|1976.57|1996.54|1976.54|2
1639841010000|2021-12-18 15:23:30|1996.51|1976.51|1996.57|1976.57|1996.57|1976.57|1996.51|1976.51|2
1639841020000|2021-12-18 15:23:40|1996.45|1976.45|1996.06|1976.06|1996.73|1976.73|1996.03|1976.03|13
1639841030000|2021-12-18 15:23:50|1996.04|1976.04|1995.61|1975.61|1996.04|1976.04|1995.6|1975.6|19
1639841040000|2021-12-18 15:24:00|1995.66|1975.66|1995.62|1975.62|1995.66|1975.66|1995.6|1975.6|20
1639841050000|2021-12-18 15:24:10|1995.61|1975.61|1995.59|1975.59|1995.61|1975.61|1995.52|1975.52|18
1639841060000|2021-12-18 15:24:20|1995.58|1975.58|1995.34|1975.34|1995.66|1975.66|1995.07|1975.07|25
1639841070000|2021-12-18 15:24:30|1995.27|1975.27|1994.8|1974.8|1995.27|1975.27|1994.75|1974.75|28
1639841080000|2021-12-18 15:24:40|1994.83|1974.83|1994.72|1974.72|1994.89|1974.89|1994.58|1974.58|18
1639841090000|2021-12-18 15:24:50|1994.69|1974.69|1994.94|1974.94|1995.03|1975.03|1994.6|1974.6|15
1639841100000|2021-12-18 15:25:00|1994.92|1974.92|1995.59|1975.59|1995.59|1975.59|1993.99|1973.99|30
1639841110000|2021-12-18 15:25:10|1995.63|1975.63|1996|1976|1996.51|1976.51|1995.61|1975.61|19
1639841120000|2021-12-18 15:25:20|1996.01|1976.01|1995.85|1975.85|1996.42|1976.42|1995.68|1975.68|16
1639841130000|2021-12-18 15:25:30|1995.84|1975.84|1996.51|1976.51|1996.7|1976.7|1995.84|1975.84|9
1639841140000|2021-12-18 15:25:40|1996.54|1976.54|1996.54|1976.54|1996.54|1976.54|1996.54|1976.54|1
1639841150000|2021-12-18 15:25:50|1996.56|1976.56|1996.56|1976.56|1996.56|1976.56|1996.56|1976.56|1
1639841160000|2021-12-18 15:26:00|1996.51|1976.51|1996.04|1976.04|1996.51|1976.51|1995.98|1975.98|19
1639841170000|2021-12-18 15:26:10|1996|1976|1995.5|1975.5|1996.04|1976.04|1995.5|1975.5|12
1639841180000|2021-12-18 15:26:20|1995.51|1975.51|1994.44|1974.44|1995.51|1975.51|1994.44|1974.44|23
1639841190000|2021-12-18 15:26:30|1994.42|1974.42|1993.86|1973.86|1994.42|1974.42|1993.86|1973.86|10
1639841200000|2021-12-18 15:26:40|1993.85|1973.85|1993.51|1973.51|1993.87|1973.87|1993.51|1973.51|17
1639841210000|2021-12-18 15:26:50|1993.5|1973.5|1992.67|1972.67|1993.51|1973.51|1992.66|1972.66|24
1639841220000|2021-12-18 15:27:00|1992.77|1972.77|1992.83|1972.83|1992.91|1972.91|1992.57|1972.57|24
1639841230000|2021-12-18 15:27:10|1992.78|1972.78|1993.63|1973.63|1993.66|1973.66|1992.46|1972.46|25
1639841240000|2021-12-18 15:27:20|1993.62|1973.62|1993.26|1973.26|1993.92|1973.92|1993.26|1973.26|13
1639841250000|2021-12-18 15:27:30|1993.58|1973.58|1993.95|1973.95|1993.99|1973.99|1993.14|1973.14|20
1639841260000|2021-12-18 15:27:40|1993.96|1973.96|1993.8|1973.8|1993.96|1973.96|1993.75|1973.75|17
1639841270000|2021-12-18 15:27:50|1993.78|1973.78|1993.63|1973.63|1994|1974|1993.63|1973.63|16
1639841280000|2021-12-18 15:28:00|1993.58|1973.58|1992.26|1972.26|1993.58|1973.58|1992.24|1972.24|22
1639841290000|2021-12-18 15:28:10|1992.23|1972.23|1991.88|1971.88|1992.32|1972.32|1991.88|1971.88|14
1639841300000|2021-12-18 15:28:20|1992|1972|1992.69|1972.69|1992.69|1972.69|1991.88|1971.88|22
1639841310000|2021-12-18 15:28:30|1992.7|1972.7|1992.68|1972.68|1992.7|1972.7|1992.68|1972.68|2
1639841320000|2021-12-18 15:28:40|1992.67|1972.67|1992.2|1972.2|1992.67|1972.67|1992.07|1972.07|17
1639841330000|2021-12-18 15:28:50|1992.18|1972.18|1992.13|1972.13|1992.29|1972.29|1991.8|1971.8|16
1639841340000|2021-12-18 15:29:00|1992.11|1972.11|1991.9|1971.9|1992.27|1972.27|1991.55|1971.55|14
1639841350000|2021-12-18 15:29:10|1991.87|1971.87|1993.4|1973.4|1993.4|1973.4|1991.67|1971.67|21
1639841360000|2021-12-18 15:29:20|1993.19|1973.19|1992.86|1972.86|1993.34|1973.34|1992.68|1972.68|15
1639841370000|2021-12-18 15:29:30|1992.82|1972.82|1992.64|1972.64|1992.82|1972.82|1992.6|1972.6|7
1639841380000|2021-12-18 15:29:40|1992.71|1972.71|1992.78|1972.78|1993.03|1973.03|1992.71|1972.71|9
1639841390000|2021-12-18 15:29:50|1992.76|1972.76|1992.39|1972.39|1992.78|1972.78|1992.05|1972.05|13
1639841400000|2021-12-18 15:30:00|1992.43|1972.43|1992.24|1972.24|1992.43|1972.43|1992.17|1972.17|16
1639841410000|2021-12-18 15:30:10|1992.23|1972.23|1992.06|1972.06|1992.27|1972.27|1991.97|1971.97|13
1639841420000|2021-12-18 15:30:20|1991.49|1971.49|1991.5|1971.5|1991.5|1971.5|1991.34|1971.34|14
1639841430000|2021-12-18 15:30:30|1991.48|1971.48|1991.05|1971.05|1991.48|1971.48|1991.02|1971.02|21
1639841440000|2021-12-18 15:30:40|1991.03|1971.03|1990.55|1970.55|1991.28|1971.28|1990.54|1970.54|25
1639841450000|2021-12-18 15:30:50|1990.82|1970.82|1990.51|1970.51|1990.82|1970.82|1990.43|1970.43|14
1639841460000|2021-12-18 15:31:00|1990.18|1970.18|1990.49|1970.49|1990.49|1970.49|1989.71|1969.71|23
1639841470000|2021-12-18 15:31:10|1990.55|1970.55|1989.86|1969.86|1990.56|1970.56|1989.85|1969.85|24
1639841480000|2021-12-18 15:31:20|1989.83|1969.83|1989.75|1969.75|1990.05|1970.05|1989.66|1969.66|15
1639841490000|2021-12-18 15:31:30|1989.74|1969.74|1989.32|1969.32|1989.84|1969.84|1989.32|1969.32|14
1639841500000|2021-12-18 15:31:40|1989.31|1969.31|1988.62|1968.62|1989.38|1969.38|1988.62|1968.62|11
1639841510000|2021-12-18 15:31:50|1988.67|1968.67|1987.57|1967.57|1988.67|1968.67|1987.56|1967.56|18
1639841520000|2021-12-18 15:32:00|1987.68|1967.68|1987.95|1967.95|1988.27|1968.27|1987.68|1967.68|21
1639841530000|2021-12-18 15:32:10|1987.94|1967.94|1987.5|1967.5|1987.94|1967.94|1987.17|1967.17|22
1639841540000|2021-12-18 15:32:20|1987.49|1967.49|1987.5|1967.5|1987.54|1967.54|1987.22|1967.22|24
1639841550000|2021-12-18 15:32:30|1987.49|1967.49|1986.62|1966.62|1987.49|1967.49|1986.62|1966.62|23
1639841560000|2021-12-18 15:32:40|1986.71|1966.71|1986.19|1966.19|1986.71|1966.71|1985.85|1965.85|22
1639841570000|2021-12-18 15:32:50|1985.98|1965.98|1985.1|1965.1|1986.02|1966.02|1985.1|1965.1|26
1639841580000|2021-12-18 15:33:00|1985.05|1965.05|1984.72|1964.72|1985.05|1965.05|1984.72|1964.72|12
1639841590000|2021-12-18 15:33:10|1984.63|1964.63|1984.66|1964.66|1984.8|1964.8|1984.55|1964.55|14
1639841600000|2021-12-18 15:33:20|1984.67|1964.67|1985.31|1965.31|1985.31|1965.31|1984.67|1964.67|6
1639841610000|2021-12-18 15:33:30|1984.92|1964.92|1984.45|1964.45|1984.96|1964.96|1984.45|1964.45|12
1639841620000|2021-12-18 15:33:40|1984.09|1964.09|1984.04|1964.04|1984.23|1964.23|1983.4|1963.4|18
1639841630000|2021-12-18 15:33:50|1984.03|1964.03|1983.52|1963.52|1984.19|1964.19|1983.49|1963.49|31
1639841640000|2021-12-18 15:34:00|1983.51|1963.51|1983.46|1963.46|1983.51|1963.51|1983.45|1963.45|10
1639841650000|2021-12-18 15:34:10|1983.38|1963.38|1984.04|1964.04|1984.04|1964.04|1983.03|1963.03|19
1639841660000|2021-12-18 15:34:20|1984.07|1964.07|1984.89|1964.89|1985.76|1965.76|1984.06|1964.06|24
1639841670000|2021-12-18 15:34:30|1985.2|1965.2|1984.73|1964.73|1985.22|1965.22|1984.64|1964.64|25
1639841680000|2021-12-18 15:34:40|1984.53|1964.53|1983.84|1963.84|1984.59|1964.59|1983.76|1963.76|25
1639841690000|2021-12-18 15:34:50|1983.88|1963.88|1983.91|1963.91|1983.91|1963.91|1983.87|1963.87|4
1639841700000|2021-12-18 15:35:00|1983.97|1963.97|1984.5|1964.5|1984.54|1964.54|1983.94|1963.94|18
1639841710000|2021-12-18 15:35:10|1984.54|1964.54|1984.84|1964.84|1985.16|1965.16|1984.54|1964.54|11
1639841720000|2021-12-18 15:35:20|1984.8|1964.8|1985.64|1965.64|1985.64|1965.64|1984.74|1964.74|12
1639841730000|2021-12-18 15:35:30|1985.63|1965.63|1985.58|1965.58|1985.64|1965.64|1985.57|1965.57|13
1639841740000|2021-12-18 15:35:40|1985.57|1965.57|1985.63|1965.63|1985.64|1965.64|1985.57|1965.57|11
1639841750000|2021-12-18 15:35:50|1985.64|1965.64|1985.68|1965.68|1985.69|1965.69|1985.58|1965.58|19
1639841760000|2021-12-18 15:36:00|1985.69|1965.69|1985.61|1965.61|1985.74|1965.74|1985.59|1965.59|12
1639841770000|2021-12-18 15:36:10|1985.62|1965.62|1985.47|1965.47|1985.62|1965.62|1985.12|1965.12|19
1639841780000|2021-12-18 15:36:20|1985.45|1965.45|1984.96|1964.96|1985.45|1965.45|1984.96|1964.96|21
1639841790000|2021-12-18 15:36:30|1984.95|1964.95|1985.25|1965.25|1985.37|1965.37|1984.81|1964.81|19
1639841800000|2021-12-18 15:36:40|1985.23|1965.23|1984.82|1964.82|1985.23|1965.23|1984.82|1964.82|12
1639841810000|2021-12-18 15:36:50|1984.78|1964.78|1984.89|1964.89|1984.99|1964.99|1984.25|1964.25|20
1639841820000|2021-12-18 15:37:00|1984.86|1964.86|1985.49|1965.49|1985.5|1965.5|1984.85|1964.85|27
1639841830000|2021-12-18 15:37:10|1985.46|1965.46|1984.92|1964.92|1985.49|1965.49|1984.76|1964.76|20
1639841840000|2021-12-18 15:37:20|1984.89|1964.89|1984.7|1964.7|1984.89|1964.89|1984.48|1964.48|10
1639841850000|2021-12-18 15:37:30|1984.77|1964.77|1985.34|1965.34|1985.42|1965.42|1984.76|1964.76|19
1639841860000|2021-12-18 15:37:40|1985.36|1965.36|1985.17|1965.17|1985.37|1965.37|1985.13|1965.13|20
1639841870000|2021-12-18 15:37:50|1985.18|1965.18|1985.55|1965.55|1985.59|1965.59|1984.96|1964.96|13
1639841880000|2021-12-18 15:38:00|1985.58|1965.58|1985.1|1965.1|1985.7|1965.7|1984.91|1964.91|19
1639841890000|2021-12-18 15:38:10|1985.04|1965.04|1984.79|1964.79|1985.09|1965.09|1984.74|1964.74|19
1639841900000|2021-12-18 15:38:20|1984.77|1964.77|1984.41|1964.41|1984.77|1964.77|1984.26|1964.26|12
1639841910000|2021-12-18 15:38:30|1984.36|1964.36|1984.24|1964.24|1984.36|1964.36|1984.24|1964.24|3
1639841920000|2021-12-18 15:38:40|1983.79|1963.79|1983.8|1963.8|1983.8|1963.8|1983.79|1963.79|2
1639841930000|2021-12-18 15:38:50|1983.6|1963.6|1983.69|1963.69|1983.71|1963.71|1983.6|1963.6|12
1639841940000|2021-12-18 15:39:00|1983.67|1963.67|1983.52|1963.52|1983.67|1963.67|1983.52|1963.52|14
1639841950000|2021-12-18 15:39:10|1983.5|1963.5|1982.85|1962.85|1983.5|1963.5|1982.83|1962.83|11
1639841960000|2021-12-18 15:39:20|1982.84|1962.84|1982.81|1962.81|1982.84|1962.84|1982.81|1962.81|3
1639841970000|2021-12-18 15:39:30|1982.82|1962.82|1982.49|1962.49|1982.84|1962.84|1982.44|1962.44|10
1639841980000|2021-12-18 15:39:40|1982.48|1962.48|1982.58|1962.58|1982.58|1962.58|1982.41|1962.41|9
1639841990000|2021-12-18 15:39:50|1982.57|1962.57|1982.56|1962.56|1982.58|1962.58|1982.53|1962.53|13
1639842000000|2021-12-18 15:40:00|1982.58|1962.58|1982.32|1962.32|1982.64|1962.64|1982.32|1962.32|14
1639842010000|2021-12-18 15:40:10|1982.35|1962.35|1981.28|1961.28|1982.43|1962.43|1981.28|1961.28|20
1639842020000|2021-12-18 15:40:20|1981.11|1961.11|1980.96|1960.96|1981.24|1961.24|1980.96|1960.96|15
1639842030000|2021-12-18 15:40:30|1980.94|1960.94|1981.34|1961.34|1981.35|1961.35|1980.93|1960.93|12
1639842040000|2021-12-18 15:40:40|1981.35|1961.35|1981.38|1961.38|1981.47|1961.47|1981.13|1961.13|15
1639842050000|2021-12-18 15:40:50|1981.37|1961.37|1981.41|1961.41|1981.5|1961.5|1981.29|1961.29|11
1639842060000|2021-12-18 15:41:00|1981.45|1961.45|1981.5|1961.5|1981.61|1961.61|1981.24|1961.24|21
1639842070000|2021-12-18 15:41:10|1981.48|1961.48|1981.02|1961.02|1981.49|1961.49|1980.72|1960.72|18
1639842080000|2021-12-18 15:41:20|1981.01|1961.01|1981.59|1961.59|1981.59|1961.59|1980.8|1960.8|25
1639842090000|2021-12-18 15:41:30|1981.54|1961.54|1981.56|1961.56|1981.62|1961.62|1981.54|1961.54|14
1639842100000|2021-12-18 15:41:40|1981.54|1961.54|1981.14|1961.14|1981.54|1961.54|1981.08|1961.08|11
1639842110000|2021-12-18 15:41:50|1981.18|1961.18|1981|1961|1981.2|1961.2|1980.89|1960.89|13
1639842120000|2021-12-18 15:42:00|1980.9|1960.9|1980.53|1960.53|1980.9|1960.9|1980.45|1960.45|10
1639842130000|2021-12-18 15:42:10|1980.52|1960.52|1980.55|1960.55|1980.65|1960.65|1980.52|1960.52|14
1639842140000|2021-12-18 15:42:20|1980.53|1960.53|1980.52|1960.52|1980.54|1960.54|1980.43|1960.43|15
1639842150000|2021-12-18 15:42:30|1980.5|1960.5|1981.19|1961.19|1981.36|1961.36|1980.47|1960.47|29
1639842160000|2021-12-18 15:42:40|1981.16|1961.16|1980.66|1960.66|1981.38|1961.38|1980.64|1960.64|20
1639842170000|2021-12-18 15:42:50|1980.71|1960.71|1981.49|1961.49|1981.49|1961.49|1980.71|1960.71|19
1639842180000|2021-12-18 15:43:00|1981.48|1961.48|1981.61|1961.61|1981.63|1961.63|1981.48|1961.48|14
1639842190000|2021-12-18 15:43:10|1981.84|1961.84|1981.82|1961.82|1981.87|1961.87|1981.64|1961.64|15
1639842200000|2021-12-18 15:43:20|1981.81|1961.81|1981.56|1961.56|1981.94|1961.94|1981.56|1961.56|9
1639842210000|2021-12-18 15:43:30|1981.55|1961.55|1981.55|1961.55|1981.59|1961.59|1981.55|1961.55|13
1639842220000|2021-12-18 15:43:40|1981.59|1961.59|1981.82|1961.82|1981.96|1961.96|1981.59|1961.59|4
1639842230000|2021-12-18 15:43:50|1981.84|1961.84|1981.24|1961.24|1982.05|1962.05|1980.84|1960.84|16
1639842240000|2021-12-18 15:44:00|1981.23|1961.23|1980.87|1960.87|1981.26|1961.26|1980.47|1960.47|19
1639842250000|2021-12-18 15:44:10|1980.88|1960.88|1980.84|1960.84|1980.92|1960.92|1980.69|1960.69|9
1639842260000|2021-12-18 15:44:20|1981.23|1961.23|1981.49|1961.49|1981.61|1961.61|1981.23|1961.23|14
1639842270000|2021-12-18 15:44:30|1981.54|1961.54|1981.85|1961.85|1981.98|1961.98|1981.48|1961.48|12
1639842280000|2021-12-18 15:44:40|1981.83|1961.83|1981.55|1961.55|1981.83|1961.83|1981.55|1961.55|2
1639842300000|2021-12-18 15:45:00|1981.57|1961.57|1981.17|1961.17|1981.57|1961.57|1980.8|1960.8|21
1639842310000|2021-12-18 15:45:10|1980.95|1960.95|1980.93|1960.93|1980.95|1960.95|1980.93|1960.93|2
1639842320000|2021-12-18 15:45:20|1980.64|1960.64|1980.41|1960.41|1980.64|1960.64|1980.41|1960.41|6
1639842330000|2021-12-18 15:45:30|1980.49|1960.49|1980.42|1960.42|1980.49|1960.49|1980.42|1960.42|5
1639842340000|2021-12-18 15:45:40|1980.47|1960.47|1980.67|1960.67|1980.71|1960.71|1980.43|1960.43|11
1639842350000|2021-12-18 15:45:50|1980.71|1960.71|1980.77|1960.77|1980.83|1960.83|1980.71|1960.71|8
1639842360000|2021-12-18 15:46:00|1980.8|1960.8|1980.67|1960.67|1981.23|1961.23|1980.56|1960.56|7
1639842370000|2021-12-18 15:46:10|1980.73|1960.73|1980.67|1960.67|1980.73|1960.73|1980.62|1960.62|4
1639842380000|2021-12-18 15:46:20|1980.63|1960.63|1981.35|1961.35|1981.36|1961.36|1980.61|1960.61|10
1639842390000|2021-12-18 15:46:30|1981.37|1961.37|1982.96|1962.96|1982.96|1962.96|1981.37|1961.37|18
1639842400000|2021-12-18 15:46:40|1982.94|1962.94|1982.6|1962.6|1982.94|1962.94|1982.41|1962.41|9
1639842410000|2021-12-18 15:46:50|1982.41|1962.41|1982.41|1962.41|1982.41|1962.41|1982.41|1962.41|1
1639842420000|2021-12-18 15:47:00|1982.45|1962.45|1982.46|1962.46|1982.46|1962.46|1982.45|1962.45|2
1639842430000|2021-12-18 15:47:10|1982.48|1962.48|1981.12|1961.12|1982.49|1962.49|1981.06|1961.06|26
1639842440000|2021-12-18 15:47:20|1981.13|1961.13|1978.26|1958.26|1981.13|1961.13|1978.26|1958.26|25
1639842450000|2021-12-18 15:47:30|1978.25|1958.25|1977.02|1957.02|1978.25|1958.25|1977|1957|19
1639842460000|2021-12-18 15:47:40|1977.01|1957.01|1976.41|1956.41|1977.01|1957.01|1976.38|1956.38|20
1639842470000|2021-12-18 15:47:50|1976.42|1956.42|1976|1956|1976.46|1956.46|1975.87|1955.87|17
1639842480000|2021-12-18 15:48:00|1976.02|1956.02|1976.79|1956.79|1976.79|1956.79|1976.02|1956.02|19
1639842490000|2021-12-18 15:48:10|1976.72|1956.72|1976.68|1956.68|1976.72|1956.72|1976.62|1956.62|8
1639842500000|2021-12-18 15:48:20|1976.67|1956.67|1975.24|1955.24|1976.7|1956.7|1975.21|1955.21|20
1639842510000|2021-12-18 15:48:30|1975.08|1955.08|1973.03|1953.03|1975.08|1955.08|1972.82|1952.82|25
1639842520000|2021-12-18 15:48:40|1972.93|1952.93|1974.01|1954.01|1974.01|1954.01|1972.93|1952.93|22
1639842530000|2021-12-18 15:48:50|1973.98|1953.98|1975.27|1955.27|1975.45|1955.45|1973.98|1953.98|32
1639842540000|2021-12-18 15:49:00|1975.26|1955.26|1975.22|1955.22|1975.26|1955.26|1974.84|1954.84|21
1639842550000|2021-12-18 15:49:10|1975.19|1955.19|1975.76|1955.76|1976.29|1956.29|1975.18|1955.18|23
1639842560000|2021-12-18 15:49:20|1975.71|1955.71|1976.59|1956.59|1976.59|1956.59|1975.54|1955.54|14
1639842570000|2021-12-18 15:49:30|1976.47|1956.47|1975.81|1955.81|1976.55|1956.55|1975.81|1955.81|8
1639842580000|2021-12-18 15:49:40|1975.75|1955.75|1975.75|1955.75|1976.03|1956.03|1975.58|1955.58|22
1639842590000|2021-12-18 15:49:50|1975.74|1955.74|1975.88|1955.88|1975.97|1955.97|1975.67|1955.67|14
1639842600000|2021-12-18 15:50:00|1975.76|1955.76|1975.6|1955.6|1975.78|1955.78|1975.57|1955.57|10
1639842610000|2021-12-18 15:50:10|1975.61|1955.61|1976.45|1956.45|1976.45|1956.45|1975.6|1955.6|20
1639842620000|2021-12-18 15:50:20|1975.9|1955.9|1976.45|1956.45|1976.6|1956.6|1975.9|1955.9|9
1639842630000|2021-12-18 15:50:30|1976.44|1956.44|1976.41|1956.41|1976.44|1956.44|1976.41|1956.41|4
1639842640000|2021-12-18 15:50:40|1976.42|1956.42|1976.2|1956.2|1976.44|1956.44|1976.19|1956.19|10
1639842650000|2021-12-18 15:50:50|1975.89|1955.89|1976.08|1956.08|1976.08|1956.08|1975.88|1955.88|5
1639842660000|2021-12-18 15:51:00|1975.87|1955.87|1975.76|1955.76|1975.87|1955.87|1975.72|1955.72|14
1639842670000|2021-12-18 15:51:10|1975.52|1955.52|1975.34|1955.34|1975.52|1955.52|1975.25|1955.25|4
1639842680000|2021-12-18 15:51:20|1975.06|1955.06|1975.71|1955.71|1975.71|1955.71|1975.06|1955.06|3
1639842690000|2021-12-18 15:51:30|1975.76|1955.76|1974.62|1954.62|1975.84|1955.84|1974.62|1954.62|6
1639842700000|2021-12-18 15:51:40|1974.25|1954.25|1972.69|1952.69|1974.25|1954.25|1972.69|1952.69|22
1639842710000|2021-12-18 15:51:50|1972.65|1952.65|1972.57|1952.57|1972.7|1952.7|1972.49|1952.49|12
1639842720000|2021-12-18 15:52:00|1972.71|1952.71|1971.63|1951.63|1972.71|1952.71|1971.57|1951.57|15
1639842730000|2021-12-18 15:52:10|1971.62|1951.62|1971.93|1951.93|1972.01|1952.01|1971.37|1951.37|19
1639842740000|2021-12-18 15:52:20|1972.02|1952.02|1972.69|1952.69|1972.7|1952.7|1971.96|1951.96|14
1639842750000|2021-12-18 15:52:30|1972.66|1952.66|1973.2|1953.2|1973.2|1953.2|1972.63|1952.63|21
1639842760000|2021-12-18 15:52:40|1973.18|1953.18|1973.46|1953.46|1973.46|1953.46|1973.18|1953.18|2
1639842770000|2021-12-18 15:52:50|1973.29|1953.29|1971.67|1951.67|1973.29|1953.29|1971.37|1951.37|22
1639842780000|2021-12-18 15:53:00|1971.65|1951.65|1970.29|1950.29|1971.65|1951.65|1970.27|1950.27|28
1639842790000|2021-12-18 15:53:10|1969.72|1949.72|1970.55|1950.55|1971.08|1951.08|1969.53|1949.53|19
1639842800000|2021-12-18 15:53:20|1971|1951|1971.12|1951.12|1971.42|1951.42|1970.96|1950.96|12
1639842810000|2021-12-18 15:53:30|1971.09|1951.09|1970.97|1950.97|1971.09|1951.09|1970.79|1950.79|8
1639842820000|2021-12-18 15:53:40|1971|1951|1970.31|1950.31|1971.12|1951.12|1970.16|1950.16|12
1639842830000|2021-12-18 15:53:50|1970.37|1950.37|1971.21|1951.21|1971.21|1951.21|1970.37|1950.37|9
1639842840000|2021-12-18 15:54:00|1971.3|1951.3|1971.11|1951.11|1971.3|1951.3|1971.11|1951.11|5
1639842850000|2021-12-18 15:54:10|1971.12|1951.12|1970.83|1950.83|1971.12|1951.12|1970.83|1950.83|4
1639842860000|2021-12-18 15:54:20|1970.86|1950.86|1970.81|1950.81|1970.86|1950.86|1970.48|1950.48|19
1639842870000|2021-12-18 15:54:30|1970.83|1950.83|1970.9|1950.9|1970.9|1950.9|1970.82|1950.82|9
1639842880000|2021-12-18 15:54:40|1970.94|1950.94|1971.22|1951.22|1971.25|1951.25|1970.94|1950.94|7
1639842890000|2021-12-18 15:54:50|1971.39|1951.39|1971.39|1951.39|1971.39|1951.39|1971.39|1951.39|1
1639842900000|2021-12-18 15:55:00|1971.41|1951.41|1971.38|1951.38|1971.41|1951.41|1971.38|1951.38|3
1639842910000|2021-12-18 15:55:10|1971.4|1951.4|1971.55|1951.55|1971.56|1951.56|1971.4|1951.4|3
1639842920000|2021-12-18 15:55:20|1971.65|1951.65|1971.48|1951.48|1971.65|1951.65|1971.19|1951.19|6
1639842930000|2021-12-18 15:55:30|1971.5|1951.5|1971.3|1951.3|1971.5|1951.5|1971.3|1951.3|3
1639842940000|2021-12-18 15:55:40|1971.35|1951.35|1971.51|1951.51|1971.7|1951.7|1971.35|1951.35|12
1639842950000|2021-12-18 15:55:50|1971.56|1951.56|1971.6|1951.6|1971.65|1951.65|1971.56|1951.56|9
1639842960000|2021-12-18 15:56:00|1971.65|1951.65|1972.54|1952.54|1972.62|1952.62|1971.65|1951.65|12
1639842970000|2021-12-18 15:56:10|1972.6|1952.6|1972.74|1952.74|1972.74|1952.74|1972.6|1952.6|6
1639842980000|2021-12-18 15:56:20|1972.65|1952.65|1973.16|1953.16|1973.16|1953.16|1972.55|1952.55|6
1639842990000|2021-12-18 15:56:30|1973.11|1953.11|1971.58|1951.58|1973.11|1953.11|1971.56|1951.56|18
1639843000000|2021-12-18 15:56:40|1971.6|1951.6|1971.53|1951.53|1971.62|1951.62|1971.44|1951.44|20
1639843010000|2021-12-18 15:56:50|1971.59|1951.59|1971.58|1951.58|1971.61|1951.61|1971.55|1951.55|15
1639843020000|2021-12-18 15:57:00|1971.59|1951.59|1971.82|1951.82|1971.82|1951.82|1971.5|1951.5|11
1639843030000|2021-12-18 15:57:10|1971.84|1951.84|1971.77|1951.77|1971.88|1951.88|1971.76|1951.76|14
1639843040000|2021-12-18 15:57:20|1971.76|1951.76|1971.57|1951.57|1971.76|1951.76|1971.52|1951.52|12
1639843050000|2021-12-18 15:57:30|1971.52|1951.52|1970.95|1950.95|1971.52|1951.52|1970.91|1950.91|14
1639843060000|2021-12-18 15:57:40|1970.98|1950.98|1971.17|1951.17|1971.17|1951.17|1970.91|1950.91|11
1639843070000|2021-12-18 15:57:50|1971.13|1951.13|1970.65|1950.65|1971.25|1951.25|1970.64|1950.64|10
1639843080000|2021-12-18 15:58:00|1970.69|1950.69|1970.46|1950.46|1971|1951|1970.28|1950.28|14
1639843090000|2021-12-18 15:58:10|1970.49|1950.49|1969.3|1949.3|1970.49|1950.49|1969.3|1949.3|12
1639843100000|2021-12-18 15:58:20|1969.29|1949.29|1969.28|1949.28|1969.36|1949.36|1968.91|1948.91|12
1639843110000|2021-12-18 15:58:30|1968.99|1948.99|1968.5|1948.5|1968.99|1948.99|1968.5|1948.5|15
1639843120000|2021-12-18 15:58:40|1968.45|1948.45|1968.53|1948.53|1968.57|1948.57|1967.88|1947.88|14
1639843130000|2021-12-18 15:58:50|1968.36|1948.36|1969.04|1949.04|1969.17|1949.17|1968.36|1948.36|25
1639843140000|2021-12-18 15:59:00|1969.03|1949.03|1969.02|1949.02|1969.47|1949.47|1968.87|1948.87|23
1639843150000|2021-12-18 15:59:10|1968.98|1948.98|1969.81|1949.81|1969.81|1949.81|1968.9|1948.9|18
1639843160000|2021-12-18 15:59:20|1969.85|1949.85|1969.89|1949.89|1969.89|1949.89|1969.78|1949.78|9
1639843170000|2021-12-18 15:59:30|1969.94|1949.94|1969.17|1949.17|1969.94|1949.94|1969.06|1949.06|18
1639843180000|2021-12-18 15:59:40|1969.23|1949.23|1969.16|1949.16|1969.45|1949.45|1968.77|1948.77|24
1639843190000|2021-12-18 15:59:50|1969.07|1949.07|1969.02|1949.02|1969.16|1949.16|1968.6|1948.6|10
1639843200000|2021-12-18 16:00:00|1969|1949|1968.95|1948.95|1969.24|1949.24|1968.85|1948.85|16
1639843210000|2021-12-18 16:00:10|1969.16|1949.16|1970.14|1950.14|1970.14|1950.14|1968.75|1948.75|33
1639843220000|2021-12-18 16:00:20|1970.31|1950.31|1970.91|1950.91|1970.91|1950.91|1970.26|1950.26|6
1639843230000|2021-12-18 16:00:30|1971|1951|1969.91|1949.91|1971|1951|1969.61|1949.61|17
1639843240000|2021-12-18 16:00:40|1969.84|1949.84|1969.88|1949.88|1970.08|1950.08|1969.84|1949.84|8
1639843250000|2021-12-18 16:00:50|1969.87|1949.87|1969.96|1949.96|1970.51|1950.51|1969.78|1949.78|18
1639843260000|2021-12-18 16:01:00|1969.98|1949.98|1970.29|1950.29|1970.29|1950.29|1969.92|1949.92|15
1639843270000|2021-12-18 16:01:10|1970.26|1950.26|1969.71|1949.71|1970.54|1950.54|1969.68|1949.68|16
1639843280000|2021-12-18 16:01:20|1969.63|1949.63|1969.6|1949.6|1969.63|1949.63|1969.6|1949.6|2
1639843290000|2021-12-18 16:01:30|1969.64|1949.64|1969.73|1949.73|1969.92|1949.92|1969.64|1949.64|5
1639843300000|2021-12-18 16:01:40|1969.78|1949.78|1969.6|1949.6|1969.78|1949.78|1969.6|1949.6|2
1639843310000|2021-12-18 16:01:50|1969.61|1949.61|1969.23|1949.23|1969.61|1949.61|1969.21|1949.21|5
1639843320000|2021-12-18 16:02:00|1969.17|1949.17|1966.81|1946.81|1969.17|1949.17|1966.81|1946.81|35
1639843330000|2021-12-18 16:02:10|1966.85|1946.85|1966.69|1946.69|1966.85|1946.85|1966.28|1946.28|26
1639843340000|2021-12-18 16:02:20|1966.58|1946.58|1967.4|1947.4|1967.4|1947.4|1966.57|1946.57|17
1639843350000|2021-12-18 16:02:30|1967.39|1947.39|1967.44|1947.44|1967.46|1947.46|1967.37|1947.37|13
1639843360000|2021-12-18 16:02:40|1967.47|1947.47|1967.55|1947.55|1967.55|1947.55|1967.33|1947.33|19
1639843370000|2021-12-18 16:02:50|1967.54|1947.54|1967.24|1947.24|1967.99|1947.99|1967.24|1947.24|27
1639843380000|2021-12-18 16:03:00|1967.26|1947.26|1966.67|1946.67|1967.26|1947.26|1966.64|1946.64|8
1639843390000|2021-12-18 16:03:10|1966.71|1946.71|1966.84|1946.84|1966.94|1946.94|1966.71|1946.71|7
1639843400000|2021-12-18 16:03:20|1966.93|1946.93|1966.43|1946.43|1967.08|1947.08|1966.43|1946.43|23
1639843410000|2021-12-18 16:03:30|1966.44|1946.44|1964.82|1944.82|1966.44|1946.44|1964.82|1944.82|17
1639843420000|2021-12-18 16:03:40|1964.81|1944.81|1964.1|1944.1|1964.81|1944.81|1964.1|1944.1|18
1639843430000|2021-12-18 16:03:50|1964.43|1944.43|1962.85|1942.85|1964.43|1944.43|1962.71|1942.71|14
1639843440000|2021-12-18 16:04:00|1962.88|1942.88|1962.47|1942.47|1962.99|1942.99|1962.4|1942.4|17
1639843450000|2021-12-18 16:04:10|1962.66|1942.66|1962.2|1942.2|1962.66|1942.66|1962.17|1942.17|20
1639843460000|2021-12-18 16:04:20|1962.12|1942.12|1963.43|1943.43|1963.43|1943.43|1962.12|1942.12|17
1639843470000|2021-12-18 16:04:30|1963.34|1943.34|1963.7|1943.7|1963.82|1943.82|1963.34|1943.34|27
1639843480000|2021-12-18 16:04:40|1963.76|1943.76|1963.79|1943.79|1964.01|1944.01|1963.76|1943.76|19
1639843490000|2021-12-18 16:04:50|1963.82|1943.82|1964.98|1944.98|1964.98|1944.98|1963.82|1943.82|17
1639843500000|2021-12-18 16:05:00|1964.9|1944.9|1962.41|1942.41|1965.12|1945.12|1962.27|1942.27|21
1639843510000|2021-12-18 16:05:10|1962.44|1942.44|1962.64|1942.64|1962.67|1942.67|1962.44|1942.44|10
1639843520000|2021-12-18 16:05:20|1962.74|1942.74|1963.39|1943.39|1963.39|1943.39|1962.74|1942.74|20
1639843530000|2021-12-18 16:05:30|1963.35|1943.35|1963.43|1943.43|1963.43|1943.43|1963.3|1943.3|15
1639843540000|2021-12-18 16:05:40|1963.5|1943.5|1963.75|1943.75|1964.11|1944.11|1963.46|1943.46|32
1639843550000|2021-12-18 16:05:50|1963.8|1943.8|1961.68|1941.68|1963.9|1943.9|1961.68|1941.68|26
1639843560000|2021-12-18 16:06:00|1961.51|1941.51|1962.17|1942.17|1962.24|1942.24|1961.5|1941.5|18
1639843570000|2021-12-18 16:06:10|1962.2|1942.2|1962.54|1942.54|1962.56|1942.56|1962.2|1942.2|29
1639843580000|2021-12-18 16:06:20|1962.57|1942.57|1962.45|1942.45|1962.58|1942.58|1962.42|1942.42|18
1639843590000|2021-12-18 16:06:30|1962.31|1942.31|1961.93|1941.93|1962.31|1942.31|1961.9|1941.9|12
1639843600000|2021-12-18 16:06:40|1961.9|1941.9|1957.53|1937.53|1961.97|1941.97|1957.53|1937.53|32
1639843610000|2021-12-18 16:06:50|1957.52|1937.52|1958.94|1938.94|1959.15|1939.15|1957.52|1937.52|27
1639843620000|2021-12-18 16:07:00|1958.87|1938.87|1958.73|1938.73|1958.87|1938.87|1958.61|1938.61|10
1639843630000|2021-12-18 16:07:10|1958.68|1938.68|1959.43|1939.43|1959.73|1939.73|1958.61|1938.61|23
1639843640000|2021-12-18 16:07:20|1959.42|1939.42|1960.12|1940.12|1960.12|1940.12|1959.42|1939.42|18
1639843650000|2021-12-18 16:07:30|1960.18|1940.18|1960.68|1940.68|1960.73|1940.73|1960.18|1940.18|11
1639843660000|2021-12-18 16:07:40|1960.74|1940.74|1960.14|1940.14|1960.74|1940.74|1959.95|1939.95|14
1639843670000|2021-12-18 16:07:50|1960.17|1940.17|1960.01|1940.01|1960.17|1940.17|1959.88|1939.88|13
1639843680000|2021-12-18 16:08:00|1960.06|1940.06|1960.69|1940.69|1960.73|1940.73|1960.05|1940.05|16
1639843690000|2021-12-18 16:08:10|1960.6|1940.6|1960.06|1940.06|1960.6|1940.6|1960.06|1940.06|13
1639843700000|2021-12-18 16:08:20|1960.22|1940.22|1960.36|1940.36|1960.36|1940.36|1960.06|1940.06|10
1639843710000|2021-12-18 16:08:30|1960.38|1940.38|1960.51|1940.51|1960.51|1940.51|1960.38|1940.38|4
1639843720000|2021-12-18 16:08:40|1960.55|1940.55|1960.55|1940.55|1960.55|1940.55|1960.55|1940.55|1
1639843730000|2021-12-18 16:08:50|1960.39|1940.39|1959.64|1939.64|1960.39|1940.39|1958.98|1938.98|23
1639843740000|2021-12-18 16:09:00|1959.63|1939.63|1960.48|1940.48|1960.49|1940.49|1959.62|1939.62|26
1639843750000|2021-12-18 16:09:10|1960.45|1940.45|1960.09|1940.09|1960.49|1940.49|1959.89|1939.89|26
1639843760000|2021-12-18 16:09:20|1960.14|1940.14|1960.4|1940.4|1960.42|1940.42|1960.09|1940.09|17
1639843770000|2021-12-18 16:09:30|1960.52|1940.52|1959.94|1939.94|1960.54|1940.54|1959.93|1939.93|14
1639843780000|2021-12-18 16:09:40|1959.87|1939.87|1960.42|1940.42|1960.44|1940.44|1959.87|1939.87|11
1639843790000|2021-12-18 16:09:50|1960.51|1940.51|1960.49|1940.49|1960.55|1940.55|1960.49|1940.49|9
1639843800000|2021-12-18 16:10:00|1960.5|1940.5|1960.83|1940.83|1960.83|1940.83|1960.5|1940.5|8
1639843810000|2021-12-18 16:10:10|1960.91|1940.91|1961.15|1941.15|1961.18|1941.18|1960.88|1940.88|9
1639843820000|2021-12-18 16:10:20|1961.1|1941.1|1960.98|1940.98|1961.1|1941.1|1960.5|1940.5|13
1639843830000|2021-12-18 16:10:30|1961.03|1941.03|1961.26|1941.26|1961.32|1941.32|1961.03|1941.03|10
1639843840000|2021-12-18 16:10:40|1961.32|1941.32|1960.55|1940.55|1961.38|1941.38|1960.13|1940.13|29
1639843850000|2021-12-18 16:10:50|1960.66|1940.66|1961.48|1941.48|1961.63|1941.63|1960.51|1940.51|30
1639843860000|2021-12-18 16:11:00|1961.49|1941.49|1962.37|1942.37|1962.54|1942.54|1961.46|1941.46|12
1639843870000|2021-12-18 16:11:10|1962.45|1942.45|1964.34|1944.34|1964.34|1944.34|1962.42|1942.42|14
1639843880000|2021-12-18 16:11:20|1964.35|1944.35|1964.45|1944.45|1964.53|1944.53|1964.31|1944.31|16
1639843890000|2021-12-18 16:11:30|1964.51|1944.51|1964.77|1944.77|1964.77|1944.77|1964.45|1944.45|4
1639843900000|2021-12-18 16:11:40|1965.27|1945.27|1965.99|1945.99|1966.66|1946.66|1965.04|1945.04|23
1639843910000|2021-12-18 16:11:50|1965.94|1945.94|1964.38|1944.38|1966.13|1946.13|1964.08|1944.08|33
1639843920000|2021-12-18 16:12:00|1964.42|1944.42|1965.54|1945.54|1965.54|1945.54|1964.07|1944.07|33
1639843930000|2021-12-18 16:12:10|1965.52|1945.52|1966.35|1946.35|1966.4|1946.4|1965.32|1945.32|19
1639843940000|2021-12-18 16:12:20|1966.34|1946.34|1965.86|1945.86|1966.35|1946.35|1965.86|1945.86|27
1639843950000|2021-12-18 16:12:30|1965.59|1945.59|1965.64|1945.64|1965.73|1945.73|1965.41|1945.41|31
1639843960000|2021-12-18 16:12:40|1965.62|1945.62|1965.66|1945.66|1965.67|1945.67|1965.59|1945.59|12
1639843970000|2021-12-18 16:12:50|1965.64|1945.64|1964.32|1944.32|1965.66|1945.66|1964.32|1944.32|21
1639843980000|2021-12-18 16:13:00|1964|1944|1964.37|1944.37|1964.37|1944.37|1963.49|1943.49|21
1639843990000|2021-12-18 16:13:10|1964.46|1944.46|1964.46|1944.46|1964.46|1944.46|1964.46|1944.46|1
1639844000000|2021-12-18 16:13:20|1964.47|1944.47|1964.92|1944.92|1965.02|1945.02|1964.47|1944.47|8
1639844010000|2021-12-18 16:13:30|1964.97|1944.97|1965.48|1945.48|1965.53|1945.53|1964.97|1944.97|9
1639844020000|2021-12-18 16:13:40|1965.43|1945.43|1965.43|1945.43|1965.43|1945.43|1965.43|1945.43|1
1639844040000|2021-12-18 16:14:00|1965.35|1945.35|1965.62|1945.62|1965.64|1945.64|1965.35|1945.35|3
1639844050000|2021-12-18 16:14:10|1965.64|1945.64|1966.42|1946.42|1966.5|1946.5|1965.58|1945.58|8
1639844070000|2021-12-18 16:14:30|1966.39|1946.39|1965.2|1945.2|1966.39|1946.39|1965.2|1945.2|23
1639844080000|2021-12-18 16:14:40|1965.21|1945.21|1964.71|1944.71|1965.29|1945.29|1964.69|1944.69|22
1639844090000|2021-12-18 16:14:50|1964.69|1944.69|1964.84|1944.84|1964.85|1944.85|1964.55|1944.55|22
1639844100000|2021-12-18 16:15:00|1964.9|1944.9|1964.58|1944.58|1965.32|1945.32|1964.58|1944.58|17
1639844110000|2021-12-18 16:15:10|1964.57|1944.57|1964.22|1944.22|1964.57|1944.57|1963.91|1943.91|7
1639844120000|2021-12-18 16:15:20|1963.65|1943.65|1963.65|1943.65|1963.68|1943.68|1963.65|1943.65|3
1639844130000|2021-12-18 16:15:30|1963.67|1943.67|1963.67|1943.67|1963.67|1943.67|1963.67|1943.67|1
1639844140000|2021-12-18 16:15:40|1963.69|1943.69|1963.69|1943.69|1963.69|1943.69|1963.68|1943.68|3
1639844150000|2021-12-18 16:15:50|1963.57|1943.57|1963.57|1943.57|1963.57|1943.57|1963.57|1943.57|1
1639844160000|2021-12-18 16:16:00|1963.56|1943.56|1963.32|1943.32|1963.65|1943.65|1963.32|1943.32|5
1639844170000|2021-12-18 16:16:10|1963.34|1943.34|1963.95|1943.95|1964.18|1944.18|1963.34|1943.34|18
1639844180000|2021-12-18 16:16:20|1963.98|1943.98|1964.77|1944.77|1964.77|1944.77|1963.95|1943.95|19
1639844190000|2021-12-18 16:16:30|1965.43|1945.43|1965.78|1945.78|1965.83|1945.83|1965.07|1945.07|11
1639844200000|2021-12-18 16:16:40|1965.62|1945.62|1965.63|1945.63|1965.87|1945.87|1965.58|1945.58|8
1639844210000|2021-12-18 16:16:50|1965.56|1945.56|1965.62|1945.62|1965.62|1945.62|1965.51|1945.51|5
1639844220000|2021-12-18 16:17:00|1965.55|1945.55|1964.67|1944.67|1965.61|1945.61|1964.67|1944.67|11
1639844230000|2021-12-18 16:17:10|1964.41|1944.41|1963.14|1943.14|1964.42|1944.42|1963.14|1943.14|17
1639844240000|2021-12-18 16:17:20|1963.19|1943.19|1962.95|1942.95|1963.19|1943.19|1962.95|1942.95|5
1639844250000|2021-12-18 16:17:30|1963.04|1943.04|1964.43|1944.43|1964.43|1944.43|1962.95|1942.95|23
1639844260000|2021-12-18 16:17:40|1964.41|1944.41|1964.27|1944.27|1964.42|1944.42|1964.21|1944.21|21
1639844270000|2021-12-18 16:17:50|1964.26|1944.26|1963.87|1943.87|1964.33|1944.33|1963.83|1943.83|23
1639844280000|2021-12-18 16:18:00|1963.89|1943.89|1963.81|1943.81|1964.03|1944.03|1963.81|1943.81|25
1639844290000|2021-12-18 16:18:10|1963.79|1943.79|1963.05|1943.05|1963.81|1943.81|1963.04|1943.04|16
1639844300000|2021-12-18 16:18:20|1963.04|1943.04|1963.64|1943.64|1963.76|1943.76|1963.04|1943.04|28
1639844310000|2021-12-18 16:18:30|1963.91|1943.91|1964.71|1944.71|1964.71|1944.71|1963.78|1943.78|12
1639844320000|2021-12-18 16:18:40|1964.87|1944.87|1965.32|1945.32|1965.32|1945.32|1963.76|1943.76|10
1639844330000|2021-12-18 16:18:50|1965.37|1945.37|1965.06|1945.06|1965.37|1945.37|1964.89|1944.89|4
1639844340000|2021-12-18 16:19:00|1965.37|1945.37|1965.53|1945.53|1965.61|1945.61|1965.37|1945.37|7
1639844360000|2021-12-18 16:19:20|1965.58|1945.58|1965.59|1945.59|1965.65|1945.65|1965.56|1945.56|4
1639844370000|2021-12-18 16:19:30|1965.53|1945.53|1966.84|1946.84|1967|1947|1965.35|1945.35|24
1639844380000|2021-12-18 16:19:40|1966.86|1946.86|1966.34|1946.34|1966.86|1946.86|1965.91|1945.91|23
1639844390000|2021-12-18 16:19:50|1966.32|1946.32|1966.54|1946.54|1966.54|1946.54|1966.19|1946.19|16
1639844400000|2021-12-18 16:20:00|1966.51|1946.51|1966.56|1946.56|1966.58|1946.58|1966.49|1946.49|18
1639844410000|2021-12-18 16:20:10|1966.57|1946.57|1968.1|1948.1|1968.1|1948.1|1966.5|1946.5|18
1639844420000|2021-12-18 16:20:20|1967.85|1947.85|1967.5|1947.5|1968.38|1948.38|1967.37|1947.37|27
1639844430000|2021-12-18 16:20:30|1967.06|1947.06|1967.72|1947.72|1967.72|1947.72|1966.96|1946.96|34
1639844440000|2021-12-18 16:20:40|1967.83|1947.83|1968.08|1948.08|1968.09|1948.09|1967.51|1947.51|22
1639844450000|2021-12-18 16:20:50|1968.24|1948.24|1969.08|1949.08|1969.08|1949.08|1968.24|1948.24|36
1639844460000|2021-12-18 16:21:00|1969.26|1949.26|1970.41|1950.41|1970.41|1950.41|1969.17|1949.17|14
1639844470000|2021-12-18 16:21:10|1970.43|1950.43|1970.67|1950.67|1970.75|1950.75|1970.33|1950.33|11
1639844480000|2021-12-18 16:21:20|1970.6|1950.6|1970.6|1950.6|1970.68|1950.68|1970.6|1950.6|3
1639844490000|2021-12-18 16:21:30|1970.67|1950.67|1970.09|1950.09|1970.67|1950.67|1970.07|1950.07|12
1639844500000|2021-12-18 16:21:40|1970.1|1950.1|1969.96|1949.96|1970.26|1950.26|1969.5|1949.5|16
1639844510000|2021-12-18 16:21:50|1969.94|1949.94|1970.5|1950.5|1970.5|1950.5|1969.65|1949.65|12
1639844520000|2021-12-18 16:22:00|1970.45|1950.45|1970.48|1950.48|1970.48|1950.48|1970.4|1950.4|4
1639844530000|2021-12-18 16:22:10|1970.53|1950.53|1969.47|1949.47|1970.54|1950.54|1969.3|1949.3|23
1639844540000|2021-12-18 16:22:20|1969.48|1949.48|1968.94|1948.94|1969.49|1949.49|1968.82|1948.82|17
1639844550000|2021-12-18 16:22:30|1968.64|1948.64|1968.79|1948.79|1968.86|1948.86|1968.63|1948.63|17
1639844560000|2021-12-18 16:22:40|1968.78|1948.78|1968.69|1948.69|1968.8|1948.8|1968.66|1948.66|28
1639844570000|2021-12-18 16:22:50|1968.6|1948.6|1969.28|1949.28|1969.28|1949.28|1968.53|1948.53|30
1639844580000|2021-12-18 16:23:00|1969.55|1949.55|1969.67|1949.67|1969.69|1949.69|1969.55|1949.55|17
1639844590000|2021-12-18 16:23:10|1969.56|1949.56|1969.62|1949.62|1969.62|1949.62|1969.56|1949.56|3
1639844600000|2021-12-18 16:23:20|1969.56|1949.56|1969.67|1949.67|1970.27|1950.27|1969.55|1949.55|13
1639844610000|2021-12-18 16:23:30|1969.66|1949.66|1969.58|1949.58|1969.7|1949.7|1969.58|1949.58|7
1639844620000|2021-12-18 16:23:40|1969.7|1949.7|1969.66|1949.66|1969.7|1949.7|1969.66|1949.66|2
1639844630000|2021-12-18 16:23:50|1969.61|1949.61|1968.73|1948.73|1969.79|1949.79|1968.7|1948.7|17
1639844640000|2021-12-18 16:24:00|1968.8|1948.8|1969.09|1949.09|1969.15|1949.15|1968.8|1948.8|18
1639844650000|2021-12-18 16:24:10|1969.06|1949.06|1968.72|1948.72|1969.1|1949.1|1968.66|1948.66|10
1639844660000|2021-12-18 16:24:20|1968.65|1948.65|1968.36|1948.36|1968.65|1948.65|1968.36|1948.36|12
1639844670000|2021-12-18 16:24:30|1968.25|1948.25|1968.12|1948.12|1968.25|1948.25|1968.12|1948.12|2
1639844680000|2021-12-18 16:24:40|1968.11|1948.11|1966.7|1946.7|1968.11|1948.11|1966.7|1946.7|17
1639844690000|2021-12-18 16:24:50|1966.64|1946.64|1966.13|1946.13|1966.92|1946.92|1966.08|1946.08|19
1639844700000|2021-12-18 16:25:00|1966.07|1946.07|1965.65|1945.65|1966.27|1946.27|1965.6|1945.6|26
1639844710000|2021-12-18 16:25:10|1965.62|1945.62|1966.05|1946.05|1966.05|1946.05|1965.22|1945.22|29
1639844720000|2021-12-18 16:25:20|1965.7|1945.7|1966.69|1946.69|1966.7|1946.7|1965.7|1945.7|25
1639844730000|2021-12-18 16:25:30|1966.72|1946.72|1967.08|1947.08|1967.16|1947.16|1966.72|1946.72|18
1639844740000|2021-12-18 16:25:40|1967.04|1947.04|1967.02|1947.02|1967.04|1947.04|1966.93|1946.93|6
1639844750000|2021-12-18 16:25:50|1966.99|1946.99|1966.95|1946.95|1967.08|1947.08|1966.95|1946.95|13
1639844760000|2021-12-18 16:26:00|1966.96|1946.96|1965.48|1945.48|1966.99|1946.99|1965.48|1945.48|21
1639844770000|2021-12-18 16:26:10|1965.49|1945.49|1970.81|1950.81|1972.61|1952.61|1965.42|1945.42|37
1639844780000|2021-12-18 16:26:20|1970.92|1950.92|1969.5|1949.5|1970.92|1950.92|1969.44|1949.44|26
1639844790000|2021-12-18 16:26:30|1969.54|1949.54|1970.1|1950.1|1970.1|1950.1|1969.47|1949.47|33
1639844800000|2021-12-18 16:26:40|1970.04|1950.04|1970.14|1950.14|1970.22|1950.22|1969.78|1949.78|35
1639844810000|2021-12-18 16:26:50|1970.3|1950.3|1970.96|1950.96|1971.08|1951.08|1970.3|1950.3|26
1639844820000|2021-12-18 16:27:00|1970.82|1950.82|1972.09|1952.09|1972.09|1952.09|1970.82|1950.82|28
1639844830000|2021-12-18 16:27:10|1972.07|1952.07|1971.97|1951.97|1972.65|1952.65|1971.92|1951.92|13
1639844840000|2021-12-18 16:27:20|1971.99|1951.99|1970.82|1950.82|1971.99|1951.99|1970.79|1950.79|31
1639844850000|2021-12-18 16:27:30|1970.84|1950.84|1971.4|1951.4|1971.4|1951.4|1970.77|1950.77|28
1639844860000|2021-12-18 16:27:40|1971.45|1951.45|1970.79|1950.79|1971.5|1951.5|1970.76|1950.76|26
1639844870000|2021-12-18 16:27:50|1970.81|1950.81|1970.72|1950.72|1970.95|1950.95|1970.67|1950.67|10
1639844880000|2021-12-18 16:28:00|1970.67|1950.67|1970.7|1950.7|1970.95|1950.95|1970.58|1950.58|22
1639844890000|2021-12-18 16:28:10|1970.67|1950.67|1970.38|1950.38|1970.79|1950.79|1970.38|1950.38|29
1639844900000|2021-12-18 16:28:20|1970.31|1950.31|1969.99|1949.99|1970.38|1950.38|1969.93|1949.93|13
1639844910000|2021-12-18 16:28:30|1969.98|1949.98|1970.05|1950.05|1970.08|1950.08|1969.93|1949.93|17
1639844920000|2021-12-18 16:28:40|1970.52|1950.52|1970.62|1950.62|1970.62|1950.62|1969.88|1949.88|13
1639844930000|2021-12-18 16:28:50|1970.66|1950.66|1970.52|1950.52|1970.87|1950.87|1970.52|1950.52|5
1639844940000|2021-12-18 16:29:00|1970.45|1950.45|1970.51|1950.51|1970.52|1950.52|1970.04|1950.04|11
1639844950000|2021-12-18 16:29:10|1970.5|1950.5|1970.51|1950.51|1970.51|1950.51|1970.5|1950.5|4
1639844960000|2021-12-18 16:29:20|1971.25|1951.25|1971.69|1951.69|1971.82|1951.82|1971.24|1951.24|14
1639844970000|2021-12-18 16:29:30|1971.68|1951.68|1970.75|1950.75|1971.68|1951.68|1970.75|1950.75|4
1639844980000|2021-12-18 16:29:40|1970.74|1950.74|1971.3|1951.3|1971.3|1951.3|1970.62|1950.62|26
1639844990000|2021-12-18 16:29:50|1971.31|1951.31|1971.32|1951.32|1971.34|1951.34|1971.31|1951.31|7
1639845000000|2021-12-18 16:30:00|1971.35|1951.35|1970.49|1950.49|1971.35|1951.35|1969.99|1949.99|27
1639845010000|2021-12-18 16:30:10|1970.02|1950.02|1969.93|1949.93|1970.63|1950.63|1969.82|1949.82|33
1639845020000|2021-12-18 16:30:20|1969.9|1949.9|1969.97|1949.97|1970.04|1950.04|1969.76|1949.76|31
1639845030000|2021-12-18 16:30:30|1969.9|1949.9|1969.69|1949.69|1969.91|1949.91|1969.66|1949.66|26
1639845040000|2021-12-18 16:30:40|1969.68|1949.68|1968.99|1948.99|1969.89|1949.89|1968.99|1948.99|18
1639845050000|2021-12-18 16:30:50|1968.96|1948.96|1968.66|1948.66|1969.12|1949.12|1968.66|1948.66|32
1639845060000|2021-12-18 16:31:00|1968.65|1948.65|1968.16|1948.16|1968.92|1948.92|1967.82|1947.82|29
1639845070000|2021-12-18 16:31:10|1968.09|1948.09|1968.47|1948.47|1968.47|1948.47|1967.96|1947.96|32
1639845080000|2021-12-18 16:31:20|1968.5|1948.5|1968.5|1948.5|1968.62|1948.62|1968.42|1948.42|28
1639845090000|2021-12-18 16:31:30|1968.49|1948.49|1968.46|1948.46|1968.53|1948.53|1968.41|1948.41|35
1639845100000|2021-12-18 16:31:40|1968.45|1948.45|1967.79|1947.79|1968.53|1948.53|1967.77|1947.77|28
1639845110000|2021-12-18 16:31:50|1967.95|1947.95|1967.84|1947.84|1968.11|1948.11|1967.52|1947.52|24
1639845120000|2021-12-18 16:32:00|1967.98|1947.98|1967.38|1947.38|1967.98|1947.98|1967.19|1947.19|36
1639845130000|2021-12-18 16:32:10|1967.37|1947.37|1967.46|1947.46|1967.6|1947.6|1967.23|1947.23|28
1639845140000|2021-12-18 16:32:20|1967.5|1947.5|1967.44|1947.44|1967.5|1947.5|1967.42|1947.42|23
1639845150000|2021-12-18 16:32:30|1967.43|1947.43|1967.03|1947.03|1967.46|1947.46|1966.64|1946.64|21
1639845160000|2021-12-18 16:32:40|1966.52|1946.52|1966|1946|1966.52|1946.52|1965.28|1945.28|36
1639845170000|2021-12-18 16:32:50|1965.96|1945.96|1965.94|1945.94|1965.96|1945.96|1965.49|1945.49|30
1639845180000|2021-12-18 16:33:00|1965.95|1945.95|1965.92|1945.92|1966.39|1946.39|1965.76|1945.76|34
1639845190000|2021-12-18 16:33:10|1965.88|1945.88|1965.92|1945.92|1966.14|1946.14|1965.85|1945.85|31
1639845200000|2021-12-18 16:33:20|1965.76|1945.76|1965.56|1945.56|1966.24|1946.24|1965.55|1945.55|19
1639845210000|2021-12-18 16:33:30|1965.47|1945.47|1964.88|1944.88|1965.47|1945.47|1964.64|1944.64|20
1639845220000|2021-12-18 16:33:40|1964.87|1944.87|1964.73|1944.73|1964.87|1944.87|1964.71|1944.71|15
1639845230000|2021-12-18 16:33:50|1964.71|1944.71|1964.67|1944.67|1964.96|1944.96|1964.63|1944.63|20
1639845240000|2021-12-18 16:34:00|1964.64|1944.64|1962.87|1942.87|1964.84|1944.84|1962.42|1942.42|33
1639845250000|2021-12-18 16:34:10|1963.2|1943.2|1961.93|1941.93|1963.2|1943.2|1961.55|1941.55|34
1639845260000|2021-12-18 16:34:20|1961.63|1941.63|1959.79|1939.79|1961.9|1941.9|1959.47|1939.47|25
1639845270000|2021-12-18 16:34:30|1960.25|1940.25|1961.77|1941.77|1961.81|1941.81|1960.25|1940.25|30
1639845280000|2021-12-18 16:34:40|1961.76|1941.76|1962.06|1942.06|1962.45|1942.45|1961.68|1941.68|30
1639845290000|2021-12-18 16:34:50|1962.07|1942.07|1962.6|1942.6|1962.71|1942.71|1962.05|1942.05|22
1639845300000|2021-12-18 16:35:00|1962.58|1942.58|1962.19|1942.19|1962.69|1942.69|1962.16|1942.16|24
1639845310000|2021-12-18 16:35:10|1962.16|1942.16|1961.01|1941.01|1962.34|1942.34|1960.72|1940.72|28
1639845320000|2021-12-18 16:35:20|1960.92|1940.92|1960.26|1940.26|1961.01|1941.01|1960.1|1940.1|28
1639845330000|2021-12-18 16:35:30|1960.14|1940.14|1959.7|1939.7|1960.14|1940.14|1958.96|1938.96|24
1639845340000|2021-12-18 16:35:40|1959.69|1939.69|1960.4|1940.4|1960.42|1940.42|1959.69|1939.69|15
1639845350000|2021-12-18 16:35:50|1960.3|1940.3|1959.68|1939.68|1960.3|1940.3|1959.68|1939.68|6
1639845360000|2021-12-18 16:36:00|1959.76|1939.76|1959.87|1939.87|1960.16|1940.16|1959.55|1939.55|16
1639845370000|2021-12-18 16:36:10|1959.89|1939.89|1960.75|1940.75|1960.91|1940.91|1959.84|1939.84|24
1639845380000|2021-12-18 16:36:20|1960.74|1940.74|1960.81|1940.81|1960.93|1940.93|1960.72|1940.72|18
1639845390000|2021-12-18 16:36:30|1960.82|1940.82|1960.8|1940.8|1960.83|1940.83|1960.72|1940.72|17
1639845400000|2021-12-18 16:36:40|1960.79|1940.79|1960.47|1940.47|1960.81|1940.81|1960.36|1940.36|29
1639845410000|2021-12-18 16:36:50|1960.51|1940.51|1960.57|1940.57|1960.6|1940.6|1960.13|1940.13|28
1639845420000|2021-12-18 16:37:00|1960.63|1940.63|1960.48|1940.48|1960.63|1940.63|1959.93|1939.93|21
1639845430000|2021-12-18 16:37:10|1960.42|1940.42|1959.03|1939.03|1960.42|1940.42|1959.03|1939.03|12
1639845440000|2021-12-18 16:37:20|1958.98|1938.98|1958.23|1938.23|1958.98|1938.98|1957.67|1937.67|30
1639845450000|2021-12-18 16:37:30|1958.19|1938.19|1958.22|1938.22|1958.37|1938.37|1957.91|1937.91|31
1639845460000|2021-12-18 16:37:40|1958.21|1938.21|1958.41|1938.41|1958.43|1938.43|1958|1938|33
1639845470000|2021-12-18 16:37:50|1958.39|1938.39|1958.59|1938.59|1958.68|1938.68|1958.32|1938.32|24
1639845480000|2021-12-18 16:38:00|1958.58|1938.58|1958.49|1938.49|1958.72|1938.72|1958.49|1938.49|27
1639845490000|2021-12-18 16:38:10|1958.39|1938.39|1957.85|1937.85|1958.7|1938.7|1957.79|1937.79|7
1639845500000|2021-12-18 16:38:20|1957.65|1937.65|1958.27|1938.27|1958.27|1938.27|1957.65|1937.65|3
1639845510000|2021-12-18 16:38:30|1958.19|1938.19|1958.33|1938.33|1958.45|1938.45|1958.19|1938.19|12
1639845520000|2021-12-18 16:38:40|1958.34|1938.34|1958.55|1938.55|1958.57|1938.57|1958.34|1938.34|5
1639845530000|2021-12-18 16:38:50|1958.57|1938.57|1958.47|1938.47|1958.57|1938.57|1958.16|1938.16|11
1639845540000|2021-12-18 16:39:00|1958.48|1938.48|1958.85|1938.85|1958.94|1938.94|1958.48|1938.48|13
1639845550000|2021-12-18 16:39:10|1958.6|1938.6|1958.89|1938.89|1958.89|1938.89|1958.6|1938.6|2
1639845560000|2021-12-18 16:39:20|1958.67|1938.67|1959.32|1939.32|1959.32|1939.32|1958.65|1938.65|7
1639845570000|2021-12-18 16:39:30|1959.2|1939.2|1959.2|1939.2|1959.2|1939.2|1958.94|1938.94|4
1639845580000|2021-12-18 16:39:40|1959.35|1939.35|1958.79|1938.79|1959.45|1939.45|1958.79|1938.79|6
1639845590000|2021-12-18 16:39:50|1959.14|1939.14|1958.94|1938.94|1959.14|1939.14|1958.94|1938.94|3
1639845600000|2021-12-18 16:40:00|1959.24|1939.24|1959.33|1939.33|1959.45|1939.45|1959.23|1939.23|9
1639845610000|2021-12-18 16:40:10|1959.22|1939.22|1959.46|1939.46|1959.5|1939.5|1959.16|1939.16|9
1639845620000|2021-12-18 16:40:20|1959.5|1939.5|1959.62|1939.62|1959.62|1939.62|1959.21|1939.21|8
1639845630000|2021-12-18 16:40:30|1959.68|1939.68|1960.09|1940.09|1960.14|1940.14|1959.5|1939.5|7
1639845640000|2021-12-18 16:40:40|1960.65|1940.65|1961.18|1941.18|1961.19|1941.19|1960.5|1940.5|16
1639845650000|2021-12-18 16:40:50|1961.21|1941.21|1961.33|1941.33|1961.48|1941.48|1961.21|1941.21|12
1639845660000|2021-12-18 16:41:00|1961.41|1941.41|1961.59|1941.59|1961.73|1941.73|1961.41|1941.41|15
1639845670000|2021-12-18 16:41:10|1961.85|1941.85|1962.96|1942.96|1963.03|1943.03|1961.85|1941.85|17
1639845680000|2021-12-18 16:41:20|1963.01|1943.01|1963.1|1943.1|1963.26|1943.26|1962.98|1942.98|9
1639845690000|2021-12-18 16:41:30|1963.05|1943.05|1962.49|1942.49|1963.15|1943.15|1962.49|1942.49|5
1639845700000|2021-12-18 16:41:40|1962.55|1942.55|1963.5|1943.5|1963.5|1943.5|1962.38|1942.38|10
1639845720000|2021-12-18 16:42:00|1963.39|1943.39|1963.44|1943.44|1964.09|1944.09|1963.39|1943.39|15
1639845730000|2021-12-18 16:42:10|1963.45|1943.45|1961.71|1941.71|1963.45|1943.45|1961.67|1941.67|27
1639845740000|2021-12-18 16:42:20|1961.79|1941.79|1961.54|1941.54|1961.88|1941.88|1961.47|1941.47|22
1639845750000|2021-12-18 16:42:30|1961.48|1941.48|1961.73|1941.73|1961.73|1941.73|1961.48|1941.48|19
1639845760000|2021-12-18 16:42:40|1961.36|1941.36|1960.73|1940.73|1961.52|1941.52|1960.63|1940.63|27
1639845770000|2021-12-18 16:42:50|1960.64|1940.64|1960.59|1940.59|1960.79|1940.79|1960.57|1940.57|26
1639845780000|2021-12-18 16:43:00|1960.61|1940.61|1960.75|1940.75|1960.79|1940.79|1960.57|1940.57|26
1639845790000|2021-12-18 16:43:10|1960.76|1940.76|1960.74|1940.74|1960.89|1940.89|1960.72|1940.72|27
1639845800000|2021-12-18 16:43:20|1960.75|1940.75|1960.45|1940.45|1960.89|1940.89|1960.45|1940.45|18
1639845810000|2021-12-18 16:43:30|1960.31|1940.31|1959.69|1939.69|1960.39|1940.39|1959.69|1939.69|22
1639845820000|2021-12-18 16:43:40|1959.63|1939.63|1959.63|1939.63|1959.73|1939.73|1959.55|1939.55|23
1639845830000|2021-12-18 16:43:50|1959.68|1939.68|1959.77|1939.77|1959.8|1939.8|1959.64|1939.64|28
1639845840000|2021-12-18 16:44:00|1959.66|1939.66|1959.75|1939.75|1959.78|1939.78|1959.66|1939.66|22
1639845850000|2021-12-18 16:44:10|1959.74|1939.74|1959.7|1939.7|1959.77|1939.77|1959.68|1939.68|22
1639845860000|2021-12-18 16:44:20|1959.67|1939.67|1959.68|1939.68|1959.76|1939.76|1959.65|1939.65|23
1639845870000|2021-12-18 16:44:30|1959.7|1939.7|1960.54|1940.54|1960.58|1940.58|1959.68|1939.68|28
1639845880000|2021-12-18 16:44:40|1960.55|1940.55|1960.96|1940.96|1961.68|1941.68|1960.53|1940.53|16
1639845890000|2021-12-18 16:44:50|1961.46|1941.46|1961.78|1941.78|1961.78|1941.78|1961.32|1941.32|10
1639845900000|2021-12-18 16:45:00|1961.75|1941.75|1960.52|1940.52|1961.8|1941.8|1960.3|1940.3|27
1639845910000|2021-12-18 16:45:10|1960.51|1940.51|1960.46|1940.46|1960.61|1940.61|1960.41|1940.41|18
1639845920000|2021-12-18 16:45:20|1960.56|1940.56|1960.38|1940.38|1960.6|1940.6|1960.25|1940.25|26
1639845930000|2021-12-18 16:45:30|1960.37|1940.37|1961.4|1941.4|1961.4|1941.4|1960.37|1940.37|23
1639845940000|2021-12-18 16:45:40|1961.43|1941.43|1961.55|1941.55|1961.6|1941.6|1961.33|1941.33|12
1639845950000|2021-12-18 16:45:50|1961.54|1941.54|1961.38|1941.38|1961.55|1941.55|1961.37|1941.37|4
1639845960000|2021-12-18 16:46:00|1961.45|1941.45|1961.47|1941.47|1961.47|1941.47|1961.42|1941.42|8
1639845970000|2021-12-18 16:46:10|1961.42|1941.42|1961.11|1941.11|1961.44|1941.44|1960.77|1940.77|16
1639845980000|2021-12-18 16:46:20|1960.71|1940.71|1962.2|1942.2|1962.2|1942.2|1960.63|1940.63|25
1639845990000|2021-12-18 16:46:30|1961.99|1941.99|1962.48|1942.48|1962.52|1942.52|1961.99|1941.99|12
1639846000000|2021-12-18 16:46:40|1962.35|1942.35|1962.32|1942.32|1962.35|1942.35|1962.3|1942.3|3
1639846010000|2021-12-18 16:46:50|1962.4|1942.4|1962.4|1942.4|1962.4|1942.4|1962.4|1942.4|1
1639846020000|2021-12-18 16:47:00|1962.48|1942.48|1962.49|1942.49|1962.49|1942.49|1962.48|1942.48|2
1639846030000|2021-12-18 16:47:10|1962.48|1942.48|1962.32|1942.32|1962.48|1942.48|1962.17|1942.17|6
1639846040000|2021-12-18 16:47:20|1962.37|1942.37|1962.45|1942.45|1962.45|1942.45|1962.33|1942.33|4
1639846050000|2021-12-18 16:47:30|1962.31|1942.31|1962.5|1942.5|1962.57|1942.57|1962.31|1942.31|10
1639846060000|2021-12-18 16:47:40|1962.46|1942.46|1962.74|1942.74|1962.74|1942.74|1962.34|1942.34|10
1639846070000|2021-12-18 16:47:50|1963.3|1943.3|1963.37|1943.37|1963.37|1943.37|1963.12|1943.12|4
1639846080000|2021-12-18 16:48:00|1963.25|1943.25|1963.12|1943.12|1963.4|1943.4|1963.12|1943.12|11
1639846090000|2021-12-18 16:48:10|1963.1|1943.1|1963.04|1943.04|1963.1|1943.1|1963.04|1943.04|3
1639846100000|2021-12-18 16:48:20|1963.05|1943.05|1962.99|1942.99|1963.05|1943.05|1962.99|1942.99|2
1639846110000|2021-12-18 16:48:30|1962.98|1942.98|1962.98|1942.98|1962.98|1942.98|1962.98|1942.98|1
1639846130000|2021-12-18 16:48:50|1962.99|1942.99|1963.07|1943.07|1963.07|1943.07|1962.99|1942.99|2
1639846140000|2021-12-18 16:49:00|1962.99|1942.99|1963.2|1943.2|1963.2|1943.2|1962.99|1942.99|2
1639846150000|2021-12-18 16:49:10|1963.34|1943.34|1963.57|1943.57|1963.57|1943.57|1963.34|1943.34|14
1639846160000|2021-12-18 16:49:20|1963.53|1943.53|1964.1|1944.1|1964.14|1944.14|1963.47|1943.47|8
1639846170000|2021-12-18 16:49:30|1964.14|1944.14|1963.92|1943.92|1964.43|1944.43|1963.61|1943.61|15
1639846180000|2021-12-18 16:49:40|1963.88|1943.88|1963.66|1943.66|1963.95|1943.95|1963.65|1943.65|27
1639846190000|2021-12-18 16:49:50|1963.67|1943.67|1963.64|1943.64|1963.72|1943.72|1963.62|1943.62|21
1639846200000|2021-12-18 16:50:00|1963.68|1943.68|1963.03|1943.03|1964.34|1944.34|1962.88|1942.88|22
1639846210000|2021-12-18 16:50:10|1963.04|1943.04|1962.71|1942.71|1963.05|1943.05|1962.49|1942.49|19
1639846220000|2021-12-18 16:50:20|1962.74|1942.74|1962.87|1942.87|1963.09|1943.09|1962.62|1942.62|24
1639846230000|2021-12-18 16:50:30|1962.82|1942.82|1963.37|1943.37|1963.49|1943.49|1962.53|1942.53|29
1639846240000|2021-12-18 16:50:40|1963.35|1943.35|1963.56|1943.56|1963.82|1943.82|1963.32|1943.32|23
1639846250000|2021-12-18 16:50:50|1963.6|1943.6|1963.32|1943.32|1963.6|1943.6|1963.2|1943.2|26
1639846260000|2021-12-18 16:51:00|1963.28|1943.28|1963.9|1943.9|1963.97|1943.97|1963.25|1943.25|27
1639846270000|2021-12-18 16:51:10|1963.89|1943.89|1964.11|1944.11|1964.2|1944.2|1963.74|1943.74|22
1639846280000|2021-12-18 16:51:20|1964.24|1944.24|1963.34|1943.34|1964.24|1944.24|1963.32|1943.32|20
1639846290000|2021-12-18 16:51:30|1963.4|1943.4|1962.91|1942.91|1963.41|1943.41|1962.91|1942.91|14
1639846300000|2021-12-18 16:51:40|1962.93|1942.93|1962.78|1942.78|1962.93|1942.93|1962.77|1942.77|21
1639846310000|2021-12-18 16:51:50|1962.76|1942.76|1963.27|1943.27|1963.52|1943.52|1962.68|1942.68|34
1639846320000|2021-12-18 16:52:00|1963.48|1943.48|1963.63|1943.63|1963.85|1943.85|1963.47|1943.47|32
1639846330000|2021-12-18 16:52:10|1963.64|1943.64|1963.63|1943.63|1963.66|1943.66|1963.62|1943.62|26
1639846340000|2021-12-18 16:52:20|1963.64|1943.64|1963.72|1943.72|1963.76|1943.76|1963.58|1943.58|34
1639846350000|2021-12-18 16:52:30|1963.73|1943.73|1962.45|1942.45|1963.75|1943.75|1962.45|1942.45|24
1639846360000|2021-12-18 16:52:40|1962.47|1942.47|1962.58|1942.58|1962.77|1942.77|1962.44|1942.44|25
1639846370000|2021-12-18 16:52:50|1962.59|1942.59|1962.77|1942.77|1962.88|1942.88|1962.46|1942.46|28
1639846380000|2021-12-18 16:53:00|1962.74|1942.74|1962.56|1942.56|1962.74|1942.74|1962.12|1942.12|22
1639846390000|2021-12-18 16:53:10|1962.55|1942.55|1962.5|1942.5|1962.58|1942.58|1962.37|1942.37|24
1639846400000|2021-12-18 16:53:20|1962.49|1942.49|1962.27|1942.27|1962.52|1942.52|1962.25|1942.25|14
1639846410000|2021-12-18 16:53:30|1962.24|1942.24|1962.15|1942.15|1962.27|1942.27|1961.99|1941.99|27
1639846420000|2021-12-18 16:53:40|1962.11|1942.11|1961.89|1941.89|1962.14|1942.14|1961.87|1941.87|13
1639846430000|2021-12-18 16:53:50|1961.96|1941.96|1961.9|1941.9|1961.96|1941.96|1961.85|1941.85|14
1639846440000|2021-12-18 16:54:00|1961.89|1941.89|1962.02|1942.02|1962.05|1942.05|1961.79|1941.79|25
1639846450000|2021-12-18 16:54:10|1962.03|1942.03|1962.13|1942.13|1962.16|1942.16|1961.87|1941.87|29
1639846460000|2021-12-18 16:54:20|1962.06|1942.06|1961.72|1941.72|1962.17|1942.17|1961.71|1941.71|20
1639846470000|2021-12-18 16:54:30|1961.51|1941.51|1960.98|1940.98|1961.52|1941.52|1960.73|1940.73|18
1639846480000|2021-12-18 16:54:40|1961.04|1941.04|1961.52|1941.52|1961.57|1941.57|1960.71|1940.71|24
1639846490000|2021-12-18 16:54:50|1961.5|1941.5|1961.58|1941.58|1961.62|1941.62|1961.5|1941.5|22
1639846500000|2021-12-18 16:55:00|1961.6|1941.6|1961.47|1941.47|1961.61|1941.61|1961.39|1941.39|24
1639846510000|2021-12-18 16:55:10|1961.45|1941.45|1961.41|1941.41|1961.52|1941.52|1961.39|1941.39|27
1639846520000|2021-12-18 16:55:20|1961.44|1941.44|1961.43|1941.43|1961.46|1941.46|1961.39|1941.39|19
1639846530000|2021-12-18 16:55:30|1961.46|1941.46|1961.43|1941.43|1961.56|1941.56|1961.42|1941.42|26
1639846540000|2021-12-18 16:55:40|1961.42|1941.42|1960.91|1940.91|1961.54|1941.54|1960.91|1940.91|27
1639846550000|2021-12-18 16:55:50|1960.85|1940.85|1960.61|1940.61|1961|1941|1959.73|1939.73|31
1639846560000|2021-12-18 16:56:00|1960.57|1940.57|1960.54|1940.54|1960.57|1940.57|1960.38|1940.38|9
1639846570000|2021-12-18 16:56:10|1960.6|1940.6|1960.56|1940.56|1960.61|1940.61|1960.51|1940.51|21
1639846580000|2021-12-18 16:56:20|1960.57|1940.57|1960.55|1940.55|1960.62|1940.62|1960.53|1940.53|15
1639846590000|2021-12-18 16:56:30|1960.54|1940.54|1960.62|1940.62|1960.75|1940.75|1960.48|1940.48|30
1639846600000|2021-12-18 16:56:40|1960.63|1940.63|1960.56|1940.56|1960.67|1940.67|1960.51|1940.51|18
1639846610000|2021-12-18 16:56:50|1960.61|1940.61|1960.51|1940.51|1960.61|1940.61|1960.44|1940.44|5
1639846620000|2021-12-18 16:57:00|1960.52|1940.52|1959.74|1939.74|1960.52|1940.52|1959.48|1939.48|14
1639846630000|2021-12-18 16:57:10|1959.89|1939.89|1959.43|1939.43|1959.89|1939.89|1959.43|1939.43|21
1639846640000|2021-12-18 16:57:20|1959.5|1939.5|1957.94|1937.94|1959.5|1939.5|1957.94|1937.94|19
1639846650000|2021-12-18 16:57:30|1957.89|1937.89|1953.81|1933.81|1957.89|1937.89|1953.81|1933.81|32
1639846660000|2021-12-18 16:57:40|1953.78|1933.78|1954.54|1934.54|1954.57|1934.57|1953.78|1933.78|20
1639846670000|2021-12-18 16:57:50|1954.6|1934.6|1954.61|1934.61|1954.61|1934.61|1954.58|1934.58|3
1639846680000|2021-12-18 16:58:00|1954.58|1934.58|1954.74|1934.74|1954.92|1934.92|1954.58|1934.58|13
1639846690000|2021-12-18 16:58:10|1954.48|1934.48|1954.88|1934.88|1954.88|1934.88|1954.41|1934.41|16
1639846700000|2021-12-18 16:58:20|1955.03|1935.03|1954.86|1934.86|1955.03|1935.03|1954.64|1934.64|6
1639846710000|2021-12-18 16:58:30|1955.05|1935.05|1955.01|1935.01|1955.21|1935.21|1955.01|1935.01|3
1639846720000|2021-12-18 16:58:40|1955|1935|1954.79|1934.79|1955|1935|1954.76|1934.76|5
1639846730000|2021-12-18 16:58:50|1954.76|1934.76|1955.46|1935.46|1955.69|1935.69|1954.76|1934.76|9
1639846740000|2021-12-18 16:59:00|1955.58|1935.58|1955.25|1935.25|1955.7|1935.7|1955.04|1935.04|10
1639846750000|2021-12-18 16:59:10|1955.5|1935.5|1955.53|1935.53|1955.54|1935.54|1955.42|1935.42|4
1639846760000|2021-12-18 16:59:20|1955.49|1935.49|1955.63|1935.63|1955.63|1935.63|1955.46|1935.46|8
1639846770000|2021-12-18 16:59:30|1955.53|1935.53|1955.64|1935.64|1955.64|1935.64|1955.53|1935.53|3
1639846780000|2021-12-18 16:59:40|1955.63|1935.63|1952.68|1932.68|1955.63|1935.63|1952.32|1932.32|19
1639846790000|2021-12-18 16:59:50|1952.69|1932.69|1952.43|1932.43|1952.97|1932.97|1952.42|1932.42|21
1639846800000|2021-12-18 17:00:00|1952.42|1932.42|1952.46|1932.46|1952.55|1932.55|1952.23|1932.23|25
1639846810000|2021-12-18 17:00:10|1952.49|1932.49|1952.57|1932.57|1952.59|1932.59|1952.45|1932.45|26
1639846820000|2021-12-18 17:00:20|1952.56|1932.56|1952.66|1932.66|1952.76|1932.76|1952.56|1932.56|23
1639846830000|2021-12-18 17:00:30|1952.68|1932.68|1950.52|1930.52|1952.76|1932.76|1950.52|1930.52|17
1639846840000|2021-12-18 17:00:40|1950.5|1930.5|1949.58|1929.58|1951.23|1931.23|1949.28|1929.28|13
1639846850000|2021-12-18 17:00:50|1949.68|1929.68|1949.31|1929.31|1949.68|1929.68|1949.15|1929.15|16
1639846860000|2021-12-18 17:01:00|1949.28|1929.28|1948.78|1928.78|1949.31|1929.31|1948.78|1928.78|17
1639846870000|2021-12-18 17:01:10|1948.57|1928.57|1948.47|1928.47|1948.57|1928.57|1948.32|1928.32|4
1639846880000|2021-12-18 17:01:20|1948.28|1928.28|1948.47|1928.47|1948.47|1928.47|1948.2|1928.2|9
1639846890000|2021-12-18 17:01:30|1948.46|1928.46|1948.91|1928.91|1949.13|1929.13|1948.46|1928.46|25
1639846900000|2021-12-18 17:01:40|1948.9|1928.9|1948.99|1928.99|1949.01|1929.01|1948.77|1928.77|11
1639846910000|2021-12-18 17:01:50|1948.93|1928.93|1948.99|1928.99|1948.99|1928.99|1948.93|1928.93|8
1639846920000|2021-12-18 17:02:00|1948.96|1928.96|1949.26|1929.26|1949.26|1929.26|1948.92|1928.92|13
1639846930000|2021-12-18 17:02:10|1949.39|1929.39|1949.45|1929.45|1949.49|1929.49|1949.39|1929.39|5
1639846940000|2021-12-18 17:02:20|1949.46|1929.46|1949.5|1929.5|1949.77|1929.77|1949.46|1929.46|6
1639846950000|2021-12-18 17:02:30|1949.52|1929.52|1950.2|1930.2|1950.2|1930.2|1949.46|1929.46|19
1639846960000|2021-12-18 17:02:40|1950.19|1930.19|1950.35|1930.35|1950.35|1930.35|1950.07|1930.07|18
1639846970000|2021-12-18 17:02:50|1950.36|1930.36|1950.4|1930.4|1950.4|1930.4|1950.27|1930.27|17
1639846980000|2021-12-18 17:03:00|1950.42|1930.42|1950.53|1930.53|1950.56|1930.56|1950.42|1930.42|21
1639846990000|2021-12-18 17:03:10|1950.48|1930.48|1951.4|1931.4|1951.5|1931.5|1950.47|1930.47|25
1639847000000|2021-12-18 17:03:20|1951.35|1931.35|1950.68|1930.68|1951.35|1931.35|1950.68|1930.68|3
1639847010000|2021-12-18 17:03:30|1951.28|1931.28|1950.91|1930.91|1951.28|1931.28|1950.91|1930.91|3
1639847020000|2021-12-18 17:03:40|1950.83|1930.83|1951.36|1931.36|1951.36|1931.36|1950.81|1930.81|8
1639847030000|2021-12-18 17:03:50|1951.31|1931.31|1950.19|1930.19|1951.31|1931.31|1950.19|1930.19|14
1639847040000|2021-12-18 17:04:00|1949.91|1929.91|1949.91|1929.91|1949.91|1929.91|1949.91|1929.91|1
1639847050000|2021-12-18 17:04:10|1949.92|1929.92|1950.44|1930.44|1950.5|1930.5|1949.92|1929.92|10
1639847060000|2021-12-18 17:04:20|1950.46|1930.46|1950.41|1930.41|1950.46|1930.46|1950.24|1930.24|13
1639847070000|2021-12-18 17:04:30|1950.4|1930.4|1951.08|1931.08|1951.08|1931.08|1950.4|1930.4|7
1639847080000|2021-12-18 17:04:40|1951.11|1931.11|1951.3|1931.3|1951.3|1931.3|1950.99|1930.99|11
1639847090000|2021-12-18 17:04:50|1951.16|1931.16|1951.16|1931.16|1951.16|1931.16|1951.16|1931.16|1
1639847100000|2021-12-18 17:05:00|1951.21|1931.21|1951.21|1931.21|1951.21|1931.21|1951.21|1931.21|1
1639847110000|2021-12-18 17:05:10|1951.23|1931.23|1951.17|1931.17|1951.23|1931.23|1951.16|1931.16|3
1639847120000|2021-12-18 17:05:20|1951.4|1931.4|1951.5|1931.5|1951.5|1931.5|1951.4|1931.4|2
1639847130000|2021-12-18 17:05:30|1951.4|1931.4|1950.95|1930.95|1951.4|1931.4|1950.82|1930.82|9
1639847140000|2021-12-18 17:05:40|1950.82|1930.82|1950.83|1930.83|1950.95|1930.95|1950.81|1930.81|23
1639847150000|2021-12-18 17:05:50|1950.87|1930.87|1950.65|1930.65|1950.93|1930.93|1950.64|1930.64|12
1639847160000|2021-12-18 17:06:00|1950.74|1930.74|1950.68|1930.68|1950.87|1930.87|1950.62|1930.62|20
1639847170000|2021-12-18 17:06:10|1950.64|1930.64|1950.56|1930.56|1950.64|1930.64|1950.41|1930.41|15
1639847180000|2021-12-18 17:06:20|1950.57|1930.57|1951.36|1931.36|1951.36|1931.36|1950.55|1930.55|16
1639847190000|2021-12-18 17:06:30|1951.41|1931.41|1951.56|1931.56|1951.65|1931.65|1951.41|1931.41|7
1639847200000|2021-12-18 17:06:40|1951.54|1931.54|1951.55|1931.55|1952.16|1932.16|1951.38|1931.38|16
1639847210000|2021-12-18 17:06:50|1951.43|1931.43|1951.42|1931.42|1951.43|1931.43|1951.3|1931.3|9
1639847220000|2021-12-18 17:07:00|1951.34|1931.34|1951.34|1931.34|1951.42|1931.42|1951.34|1931.34|3
1639847230000|2021-12-18 17:07:10|1951.36|1931.36|1950.73|1930.73|1951.36|1931.36|1950.61|1930.61|16
1639847240000|2021-12-18 17:07:20|1950.65|1930.65|1951.22|1931.22|1951.33|1931.33|1950.59|1930.59|24
1639847250000|2021-12-18 17:07:30|1951.24|1931.24|1951.14|1931.14|1951.63|1931.63|1951.06|1931.06|21
1639847260000|2021-12-18 17:07:40|1951.06|1931.06|1950.55|1930.55|1951.39|1931.39|1950.55|1930.55|15
1639847270000|2021-12-18 17:07:50|1950.5|1930.5|1950.45|1930.45|1950.5|1930.5|1950.37|1930.37|14
1639847280000|2021-12-18 17:08:00|1950.42|1930.42|1950.49|1930.49|1950.55|1930.55|1950.39|1930.39|19
1639847290000|2021-12-18 17:08:10|1950.5|1930.5|1950.5|1930.5|1950.5|1930.5|1950.42|1930.42|18
1639847300000|2021-12-18 17:08:20|1950.69|1930.69|1950.57|1930.57|1950.74|1930.74|1950.57|1930.57|3
1639847310000|2021-12-18 17:08:30|1950.58|1930.58|1951.33|1931.33|1951.43|1931.43|1950.57|1930.57|19
1639847320000|2021-12-18 17:08:40|1951.38|1931.38|1951.56|1931.56|1951.57|1931.57|1951.35|1931.35|15
1639847330000|2021-12-18 17:08:50|1951.53|1931.53|1951.42|1931.42|1951.53|1931.53|1951.42|1931.42|4
1639847340000|2021-12-18 17:09:00|1951.43|1931.43|1950.47|1930.47|1951.93|1931.93|1950.47|1930.47|16
1639847350000|2021-12-18 17:09:10|1950.51|1930.51|1950.33|1930.33|1950.51|1930.51|1949.89|1929.89|19
1639847360000|2021-12-18 17:09:20|1950.3|1930.3|1951.38|1931.38|1951.38|1931.38|1950.15|1930.15|21
1639847370000|2021-12-18 17:09:30|1951.5|1931.5|1951.49|1931.49|1951.5|1931.5|1951.49|1931.49|2
1639847380000|2021-12-18 17:09:40|1951.32|1931.32|1951.36|1931.36|1951.36|1931.36|1951.32|1931.32|3
1639847390000|2021-12-18 17:09:50|1951.29|1931.29|1951.37|1931.37|1951.38|1931.38|1951.07|1931.07|10
1639847400000|2021-12-18 17:10:00|1951.28|1931.28|1951.2|1931.2|1951.28|1931.28|1951.2|1931.2|2
1639847410000|2021-12-18 17:10:10|1951.56|1931.56|1952.74|1932.74|1952.75|1932.75|1951.53|1931.53|14
1639847420000|2021-12-18 17:10:20|1952.78|1932.78|1953|1933|1953|1933|1952.78|1932.78|6
1639847430000|2021-12-18 17:10:30|1953.05|1933.05|1953.43|1933.43|1953.54|1933.54|1953.05|1933.05|12
1639847440000|2021-12-18 17:10:40|1953.39|1933.39|1953.43|1933.43|1953.51|1933.51|1953.39|1933.39|3
1639847450000|2021-12-18 17:10:50|1953.22|1933.22|1953.33|1933.33|1953.51|1933.51|1953.09|1933.09|7
1639847460000|2021-12-18 17:11:00|1953.17|1933.17|1954.16|1934.16|1954.16|1934.16|1953.17|1933.17|14
1639847470000|2021-12-18 17:11:10|1954.13|1934.13|1954.7|1934.7|1954.71|1934.71|1954.02|1934.02|23
1639847480000|2021-12-18 17:11:20|1954.81|1934.81|1954.71|1934.71|1954.81|1934.81|1954.62|1934.62|22
1639847490000|2021-12-18 17:11:30|1954.72|1934.72|1954.72|1934.72|1954.76|1934.76|1954.67|1934.67|23
1639847500000|2021-12-18 17:11:40|1954.73|1934.73|1955.4|1935.4|1955.4|1935.4|1954.68|1934.68|28
1639847510000|2021-12-18 17:11:50|1955.41|1935.41|1955.46|1935.46|1955.53|1935.53|1955.41|1935.41|5
1639847520000|2021-12-18 17:12:00|1955.51|1935.51|1955.69|1935.69|1955.74|1935.74|1955.51|1935.51|6
1639847530000|2021-12-18 17:12:10|1955.71|1935.71|1955.71|1935.71|1955.71|1935.71|1955.71|1935.71|1
1639847540000|2021-12-18 17:12:20|1955.69|1935.69|1956.51|1936.51|1956.51|1936.51|1955.69|1935.69|3
1639847550000|2021-12-18 17:12:30|1956.33|1936.33|1956.45|1936.45|1956.53|1936.53|1956.33|1936.33|11
1639847560000|2021-12-18 17:12:40|1956.46|1936.46|1956.67|1936.67|1956.67|1936.67|1956.44|1936.44|18
1639847570000|2021-12-18 17:12:50|1956.58|1936.58|1956.79|1936.79|1956.8|1936.8|1956.48|1936.48|29
1639847580000|2021-12-18 17:13:00|1956.8|1936.8|1955.89|1935.89|1956.8|1936.8|1955.81|1935.81|27
1639847590000|2021-12-18 17:13:10|1955.92|1935.92|1955.68|1935.68|1955.94|1935.94|1955.68|1935.68|22
1639847600000|2021-12-18 17:13:20|1955.67|1935.67|1954.96|1934.96|1955.76|1935.76|1954.83|1934.83|18
1639847610000|2021-12-18 17:13:30|1954.91|1934.91|1954.57|1934.57|1954.91|1934.91|1954.24|1934.24|33
1639847620000|2021-12-18 17:13:40|1954.58|1934.58|1954.59|1934.59|1954.64|1934.64|1954.56|1934.56|18
1639847630000|2021-12-18 17:13:50|1954.6|1934.6|1955.52|1935.52|1955.6|1935.6|1954.54|1934.54|24
1639847640000|2021-12-18 17:14:00|1955.59|1935.59|1955.94|1935.94|1956.38|1936.38|1955.57|1935.57|18
1639847650000|2021-12-18 17:14:10|1955.7|1935.7|1955.65|1935.65|1955.71|1935.71|1955.64|1935.64|9
1639847660000|2021-12-18 17:14:20|1955.66|1935.66|1955.7|1935.7|1955.83|1935.83|1955.66|1935.66|11
1639847670000|2021-12-18 17:14:30|1955.65|1935.65|1956.31|1936.31|1956.31|1936.31|1955.63|1935.63|17
1639847680000|2021-12-18 17:14:40|1956.29|1936.29|1955.84|1935.84|1956.38|1936.38|1955.8|1935.8|21
1639847690000|2021-12-18 17:14:50|1955.86|1935.86|1955.61|1935.61|1955.86|1935.86|1955.5|1935.5|13
1639847700000|2021-12-18 17:15:00|1955.6|1935.6|1955.57|1935.57|1955.67|1935.67|1955.57|1935.57|16
1639847710000|2021-12-18 17:15:10|1955.73|1935.73|1955.68|1935.68|1955.83|1935.83|1955.62|1935.62|26
1639847720000|2021-12-18 17:15:20|1955.69|1935.69|1955.56|1935.56|1955.69|1935.69|1955.55|1935.55|21
1639847730000|2021-12-18 17:15:30|1955.55|1935.55|1955.55|1935.55|1955.57|1935.57|1955.47|1935.47|13
1639847740000|2021-12-18 17:15:40|1955.57|1935.57|1955.57|1935.57|1955.58|1935.58|1955.48|1935.48|25
1639847750000|2021-12-18 17:15:50|1955.58|1935.58|1955.25|1935.25|1955.6|1935.6|1955.06|1935.06|25
1639847760000|2021-12-18 17:16:00|1955.18|1935.18|1954.38|1934.38|1955.18|1935.18|1954.35|1934.35|19
1639847770000|2021-12-18 17:16:10|1954.24|1934.24|1953.06|1933.06|1954.48|1934.48|1952.57|1932.57|24
1639847780000|2021-12-18 17:16:20|1953.03|1933.03|1953.63|1933.63|1953.63|1933.63|1953.03|1933.03|6
1639847790000|2021-12-18 17:16:30|1953.68|1933.68|1953.23|1933.23|1953.68|1933.68|1953.23|1933.23|4
1639847800000|2021-12-18 17:16:40|1953.25|1933.25|1953.24|1933.24|1953.39|1933.39|1953.24|1933.24|5
1639847810000|2021-12-18 17:16:50|1953.26|1933.26|1953.15|1933.15|1953.67|1933.67|1952.95|1932.95|25
1639847820000|2021-12-18 17:17:00|1953.1|1933.1|1953|1933|1953.2|1933.2|1952.9|1932.9|29
1639847830000|2021-12-18 17:17:10|1953.15|1933.15|1953.49|1933.49|1953.57|1933.57|1953.15|1933.15|18
1639847840000|2021-12-18 17:17:20|1953.5|1933.5|1954.16|1934.16|1954.63|1934.63|1953.5|1933.5|26
1639847850000|2021-12-18 17:17:30|1954.21|1934.21|1954.34|1934.34|1954.37|1934.37|1954.04|1934.04|23
1639847860000|2021-12-18 17:17:40|1954.36|1934.36|1954.38|1934.38|1954.41|1934.41|1954.29|1934.29|20
1639847870000|2021-12-18 17:17:50|1954.43|1934.43|1954.42|1934.42|1954.44|1934.44|1954.36|1934.36|13
1639847880000|2021-12-18 17:18:00|1954.36|1934.36|1954.46|1934.46|1954.56|1934.56|1954.36|1934.36|16
1639847890000|2021-12-18 17:18:10|1954.47|1934.47|1954.48|1934.48|1954.53|1934.53|1954.38|1934.38|24
1639847900000|2021-12-18 17:18:20|1954.47|1934.47|1953.88|1933.88|1954.48|1934.48|1953.18|1933.18|12
1639847910000|2021-12-18 17:18:30|1953.29|1933.29|1953.18|1933.18|1953.29|1933.29|1953.18|1933.18|2
1639847920000|2021-12-18 17:18:40|1952.9|1932.9|1952.9|1932.9|1952.9|1932.9|1952.9|1932.9|1
1639847930000|2021-12-18 17:18:50|1952.65|1932.65|1952.65|1932.65|1952.65|1932.65|1952.65|1932.65|1
1639847940000|2021-12-18 17:19:00|1952.89|1932.89|1953.39|1933.39|1953.39|1933.39|1952.89|1932.89|3
1639847950000|2021-12-18 17:19:10|1953.04|1933.04|1952.83|1932.83|1953.04|1933.04|1952.7|1932.7|7
1639847960000|2021-12-18 17:19:20|1952.85|1932.85|1951.81|1931.81|1952.87|1932.87|1951.81|1931.81|23
1639847970000|2021-12-18 17:19:30|1951.85|1931.85|1951.45|1931.45|1951.85|1931.85|1950.85|1930.85|29
1639847980000|2021-12-18 17:19:40|1951.42|1931.42|1951.55|1931.55|1951.72|1931.72|1951.42|1931.42|27
1639847990000|2021-12-18 17:19:50|1951.53|1931.53|1951.51|1931.51|1951.58|1931.58|1951.49|1931.49|15
1639848000000|2021-12-18 17:20:00|1951.49|1931.49|1951.1|1931.1|1951.52|1931.52|1951.1|1931.1|22
1639848010000|2021-12-18 17:20:10|1951.14|1931.14|1950.57|1930.57|1951.14|1931.14|1950.51|1930.51|8
1639848020000|2021-12-18 17:20:20|1950.55|1930.55|1950.53|1930.53|1950.64|1930.64|1950.52|1930.52|7
1639848030000|2021-12-18 17:20:30|1950.63|1930.63|1951.45|1931.45|1951.99|1931.99|1950.63|1930.63|16
1639848040000|2021-12-18 17:20:40|1951.33|1931.33|1951.43|1931.43|1952.16|1932.16|1951.33|1931.33|6
1639848050000|2021-12-18 17:20:50|1951.42|1931.42|1951.42|1931.42|1951.42|1931.42|1951.42|1931.42|1
1639848060000|2021-12-18 17:21:00|1951.36|1931.36|1951.31|1931.31|1951.41|1931.41|1951.23|1931.23|7
1639848070000|2021-12-18 17:21:10|1951.42|1931.42|1951.37|1931.37|1951.42|1931.42|1951.33|1931.33|7
1639848080000|2021-12-18 17:21:20|1951.41|1931.41|1951.42|1931.42|1951.48|1931.48|1951.24|1931.24|11
1639848090000|2021-12-18 17:21:30|1951.61|1931.61|1951.78|1931.78|1952.14|1932.14|1951.61|1931.61|19
1639848100000|2021-12-18 17:21:40|1951.82|1931.82|1951.82|1931.82|1951.82|1931.82|1951.82|1931.82|1
1639848110000|2021-12-18 17:21:50|1951.63|1931.63|1951.68|1931.68|1951.7|1931.7|1951.57|1931.57|5
1639848120000|2021-12-18 17:22:00|1951.7|1931.7|1951.69|1931.69|1952.25|1932.25|1951.69|1931.69|13
1639848130000|2021-12-18 17:22:10|1951.77|1931.77|1951.48|1931.48|1951.77|1931.77|1951.48|1931.48|4
1639848140000|2021-12-18 17:22:20|1951.57|1931.57|1950.88|1930.88|1951.59|1931.59|1950.88|1930.88|8
1639848150000|2021-12-18 17:22:30|1950.91|1930.91|1951.37|1931.37|1951.42|1931.42|1950.91|1930.91|10
1639848160000|2021-12-18 17:22:40|1951.61|1931.61|1951.7|1931.7|1951.7|1931.7|1951.61|1931.61|2
1639848170000|2021-12-18 17:22:50|1951.85|1931.85|1951.84|1931.84|1951.88|1931.88|1951.75|1931.75|6
1639848180000|2021-12-18 17:23:00|1951.87|1931.87|1952.37|1932.37|1952.37|1932.37|1951.87|1931.87|5
1639848190000|2021-12-18 17:23:10|1952.7|1932.7|1952.46|1932.46|1952.72|1932.72|1952.45|1932.45|9
1639848200000|2021-12-18 17:23:20|1952.39|1932.39|1952.39|1932.39|1952.39|1932.39|1952.39|1932.39|1
1639848210000|2021-12-18 17:23:30|1952.43|1932.43|1952.37|1932.37|1952.8|1932.8|1952.27|1932.27|10
1639848220000|2021-12-18 17:23:40|1952.15|1932.15|1952.56|1932.56|1952.56|1932.56|1951.6|1931.6|13
1639848230000|2021-12-18 17:23:50|1952.45|1932.45|1952.52|1932.52|1952.58|1932.58|1952.43|1932.43|9
1639848240000|2021-12-18 17:24:00|1952.54|1932.54|1952.49|1932.49|1952.54|1932.54|1952.49|1932.49|2
1639848250000|2021-12-18 17:24:10|1952.32|1932.32|1951.92|1931.92|1952.33|1932.33|1951.92|1931.92|6
1639848260000|2021-12-18 17:24:20|1951.56|1931.56|1950.82|1930.82|1951.82|1931.82|1950.65|1930.65|9
1639848270000|2021-12-18 17:24:30|1950.92|1930.92|1951.4|1931.4|1951.41|1931.41|1950.92|1930.92|12
1639848280000|2021-12-18 17:24:40|1951.6|1931.6|1951.79|1931.79|1952.19|1932.19|1951.4|1931.4|16
1639848290000|2021-12-18 17:24:50|1951.74|1931.74|1951.76|1931.76|1951.76|1931.76|1951.74|1931.74|2
1639848300000|2021-12-18 17:25:00|1951.8|1931.8|1951.74|1931.74|1951.8|1931.8|1951.74|1931.74|3
1639848310000|2021-12-18 17:25:10|1951.81|1931.81|1952.14|1932.14|1952.14|1932.14|1951.8|1931.8|7
1639848320000|2021-12-18 17:25:20|1952.16|1932.16|1952.4|1932.4|1952.4|1932.4|1952.16|1932.16|4
1639848330000|2021-12-18 17:25:30|1952.37|1932.37|1951.1|1931.1|1952.37|1932.37|1951.1|1931.1|8
1639848340000|2021-12-18 17:25:40|1951.13|1931.13|1949.98|1929.98|1951.16|1931.16|1949.98|1929.98|19
1639848350000|2021-12-18 17:25:50|1949.95|1929.95|1949.86|1929.86|1950.06|1930.06|1949.79|1929.79|29
1639848360000|2021-12-18 17:26:00|1949.84|1929.84|1949.95|1929.95|1950.02|1930.02|1949.61|1929.61|22
1639848370000|2021-12-18 17:26:10|1949.94|1929.94|1949.75|1929.75|1949.95|1929.95|1949.75|1929.75|18
1639848380000|2021-12-18 17:26:20|1949.73|1929.73|1947.92|1927.92|1949.95|1929.95|1947.92|1927.92|26
1639848390000|2021-12-18 17:26:30|1947.82|1927.82|1947.59|1927.59|1947.96|1927.96|1946.97|1926.97|30
1639848400000|2021-12-18 17:26:40|1947.57|1927.57|1947.77|1927.77|1947.9|1927.9|1947.54|1927.54|27
1639848410000|2021-12-18 17:26:50|1947.74|1927.74|1947.4|1927.4|1947.85|1927.85|1947.4|1927.4|25
1639848420000|2021-12-18 17:27:00|1947.41|1927.41|1947.47|1927.47|1947.56|1927.56|1947.39|1927.39|27
1639848430000|2021-12-18 17:27:10|1947.44|1927.44|1947.54|1927.54|1947.6|1927.6|1947.44|1927.44|24
1639848440000|2021-12-18 17:27:20|1947.53|1927.53|1947.67|1927.67|1947.72|1927.72|1947.49|1927.49|23
1639848450000|2021-12-18 17:27:30|1947.55|1927.55|1947.44|1927.44|1947.55|1927.55|1947.42|1927.42|12
1639848460000|2021-12-18 17:27:40|1947.42|1927.42|1946.61|1926.61|1947.52|1927.52|1946.61|1926.61|20
1639848470000|2021-12-18 17:27:50|1946.59|1926.59|1946.63|1926.63|1946.63|1926.63|1946.5|1926.5|12
1639848480000|2021-12-18 17:28:00|1946.8|1926.8|1946.69|1926.69|1946.8|1926.8|1946.69|1926.69|4
1639848490000|2021-12-18 17:28:10|1946.75|1926.75|1947.09|1927.09|1947.15|1927.15|1946.66|1926.66|15
1639848500000|2021-12-18 17:28:20|1947.13|1927.13|1947.13|1927.13|1947.17|1927.17|1947.07|1927.07|10
1639848510000|2021-12-18 17:28:30|1947.07|1927.07|1947.06|1927.06|1947.07|1927.07|1947.06|1927.06|2
1639848520000|2021-12-18 17:28:40|1947.07|1927.07|1947.41|1927.41|1947.41|1927.41|1947.07|1927.07|5
1639848530000|2021-12-18 17:28:50|1947.46|1927.46|1947.72|1927.72|1947.83|1927.83|1947.46|1927.46|6
1639848540000|2021-12-18 17:29:00|1947.75|1927.75|1947.72|1927.72|1947.91|1927.91|1947.71|1927.71|8
1639848550000|2021-12-18 17:29:10|1947.7|1927.7|1947.6|1927.6|1947.74|1927.74|1947.6|1927.6|3
1639848560000|2021-12-18 17:29:20|1947.14|1927.14|1946.91|1926.91|1947.27|1927.27|1946.52|1926.52|30
1639848570000|2021-12-18 17:29:30|1946.94|1926.94|1946.89|1926.89|1947.04|1927.04|1946.56|1926.56|8
1639848580000|2021-12-18 17:29:40|1946.84|1926.84|1947.59|1927.59|1947.59|1927.59|1946.78|1926.78|8
1639848590000|2021-12-18 17:29:50|1947.55|1927.55|1947.51|1927.51|1947.73|1927.73|1947.48|1927.48|6
1639848600000|2021-12-18 17:30:00|1947.71|1927.71|1947.67|1927.67|1947.71|1927.71|1947.67|1927.67|2
1639848610000|2021-12-18 17:30:10|1947.62|1927.62|1946.87|1926.87|1947.62|1927.62|1946.87|1926.87|11
1639848620000|2021-12-18 17:30:20|1946.9|1926.9|1946.85|1926.85|1947.02|1927.02|1946.42|1926.42|27
1639848630000|2021-12-18 17:30:30|1946.84|1926.84|1946.93|1926.93|1947.03|1927.03|1946.69|1926.69|20
1639848640000|2021-12-18 17:30:40|1946.76|1926.76|1946.87|1926.87|1947.1|1927.1|1946.76|1926.76|19
1639848650000|2021-12-18 17:30:50|1946.94|1926.94|1947.06|1927.06|1947.06|1927.06|1946.88|1926.88|13
1639848660000|2021-12-18 17:31:00|1947.05|1927.05|1947.69|1927.69|1947.94|1927.94|1947.05|1927.05|21
1639848670000|2021-12-18 17:31:10|1947.54|1927.54|1947.6|1927.6|1948|1928|1947.54|1927.54|11
1639848680000|2021-12-18 17:31:20|1947.62|1927.62|1947.7|1927.7|1947.7|1927.7|1947.62|1927.62|3
1639848690000|2021-12-18 17:31:30|1947.91|1927.91|1947.78|1927.78|1948.14|1928.14|1947.78|1927.78|7
1639848700000|2021-12-18 17:31:40|1948.04|1928.04|1948.04|1928.04|1948.07|1928.07|1948.04|1928.04|3
1639848710000|2021-12-18 17:31:50|1948.22|1928.22|1948.67|1928.67|1949.01|1929.01|1948.22|1928.22|10
1639848720000|2021-12-18 17:32:00|1948.68|1928.68|1948.6|1928.6|1948.74|1928.74|1948.55|1928.55|4
1639848730000|2021-12-18 17:32:10|1948.76|1928.76|1948.75|1928.75|1948.76|1928.76|1948.74|1928.74|3
1639848740000|2021-12-18 17:32:20|1948.61|1928.61|1948.85|1928.85|1948.85|1928.85|1948.61|1928.61|8
1639848750000|2021-12-18 17:32:30|1948.79|1928.79|1948.53|1928.53|1948.85|1928.85|1948.53|1928.53|3
1639848760000|2021-12-18 17:32:40|1948.72|1928.72|1948.12|1928.12|1948.72|1928.72|1948.12|1928.12|6
1639848770000|2021-12-18 17:32:50|1948.09|1928.09|1948.05|1928.05|1948.15|1928.15|1948.02|1928.02|6
1639848780000|2021-12-18 17:33:00|1948.11|1928.11|1948.22|1928.22|1948.33|1928.33|1948.07|1928.07|19
1639848790000|2021-12-18 17:33:10|1948.21|1928.21|1948.32|1928.32|1948.32|1928.32|1948.13|1928.13|26
1639848800000|2021-12-18 17:33:20|1948.31|1928.31|1948.57|1928.57|1948.61|1928.61|1948.28|1928.28|15
1639848810000|2021-12-18 17:33:30|1948.71|1928.71|1948.63|1928.63|1948.81|1928.81|1948.58|1928.58|11
1639848820000|2021-12-18 17:33:40|1948.62|1928.62|1949.14|1929.14|1949.17|1929.17|1948.62|1928.62|8
1639848830000|2021-12-18 17:33:50|1949.13|1929.13|1948.87|1928.87|1949.14|1929.14|1948.87|1928.87|6
1639848840000|2021-12-18 17:34:00|1948.73|1928.73|1948.46|1928.46|1948.73|1928.73|1948.35|1928.35|9
1639848850000|2021-12-18 17:34:10|1948.51|1928.51|1948.15|1928.15|1948.51|1928.51|1947.94|1927.94|10
1639848860000|2021-12-18 17:34:20|1948.12|1928.12|1947.94|1927.94|1948.34|1928.34|1947.94|1927.94|8
1639848870000|2021-12-18 17:34:30|1948.02|1928.02|1948.19|1928.19|1948.38|1928.38|1947.9|1927.9|27
1639848880000|2021-12-18 17:34:40|1948.1|1928.1|1947.97|1927.97|1948.38|1928.38|1947.89|1927.89|20
1639848890000|2021-12-18 17:34:50|1948|1928|1947.73|1927.73|1948.27|1928.27|1947.73|1927.73|28
1639848900000|2021-12-18 17:35:00|1947.76|1927.76|1948.53|1928.53|1948.55|1928.55|1947.76|1927.76|20
1639848910000|2021-12-18 17:35:10|1948.78|1928.78|1948.57|1928.57|1948.78|1928.78|1948.57|1928.57|6
1639848920000|2021-12-18 17:35:20|1948.66|1928.66|1948.66|1928.66|1948.66|1928.66|1948.66|1928.66|1
1639848930000|2021-12-18 17:35:30|1948.9|1928.9|1948.66|1928.66|1949.26|1929.26|1948.66|1928.66|9
1639848940000|2021-12-18 17:35:40|1948.83|1928.83|1949.09|1929.09|1949.09|1929.09|1948.66|1928.66|12
1639848950000|2021-12-18 17:35:50|1949.22|1929.22|1948.87|1928.87|1949.22|1929.22|1948.74|1928.74|8
1639848960000|2021-12-18 17:36:00|1948.84|1928.84|1948.84|1928.84|1948.84|1928.84|1948.84|1928.84|1
1639848970000|2021-12-18 17:36:10|1948.82|1928.82|1948.17|1928.17|1948.82|1928.82|1948.07|1928.07|8
1639848980000|2021-12-18 17:36:20|1948.22|1928.22|1947.7|1927.7|1948.22|1928.22|1947.53|1927.53|18
1639848990000|2021-12-18 17:36:30|1947.68|1927.68|1946.8|1926.8|1947.7|1927.7|1946.8|1926.8|30
1639849000000|2021-12-18 17:36:40|1946.83|1926.83|1946.96|1926.96|1947.16|1927.16|1946.8|1926.8|17
1639849010000|2021-12-18 17:36:50|1946.95|1926.95|1947.41|1927.41|1947.49|1927.49|1946.76|1926.76|30
1639849020000|2021-12-18 17:37:00|1947.43|1927.43|1947.54|1927.54|1947.55|1927.55|1947.39|1927.39|22
1639849030000|2021-12-18 17:37:10|1947.55|1927.55|1947.76|1927.76|1947.88|1927.88|1947.49|1927.49|18
1639849040000|2021-12-18 17:37:20|1947.87|1927.87|1947.85|1927.85|1947.87|1927.87|1947.78|1927.78|24
1639849050000|2021-12-18 17:37:30|1947.83|1927.83|1948.81|1928.81|1949.52|1929.52|1947.83|1927.83|11
1639849060000|2021-12-18 17:37:40|1948.85|1928.85|1949.41|1929.41|1949.41|1929.41|1948.85|1928.85|3
1639849070000|2021-12-18 17:37:50|1949.27|1929.27|1948.98|1928.98|1949.27|1929.27|1948.66|1928.66|3
1639849080000|2021-12-18 17:38:00|1948.73|1928.73|1948.65|1928.65|1948.92|1928.92|1948.64|1928.64|11
1639849090000|2021-12-18 17:38:10|1948.66|1928.66|1947.01|1927.01|1948.66|1928.66|1947.01|1927.01|19
1639849100000|2021-12-18 17:38:20|1946.66|1926.66|1946.67|1926.67|1946.67|1926.67|1946.66|1926.66|2
1639849110000|2021-12-18 17:38:30|1946.77|1926.77|1947.22|1927.22|1947.25|1927.25|1946.77|1926.77|4
1639849120000|2021-12-18 17:38:40|1947.34|1927.34|1947.53|1927.53|1947.53|1927.53|1947.34|1927.34|7
1639849130000|2021-12-18 17:38:50|1947.5|1927.5|1947.72|1927.72|1947.72|1927.72|1947.5|1927.5|3
1639849140000|2021-12-18 17:39:00|1947.7|1927.7|1947.67|1927.67|1948.21|1928.21|1947.67|1927.67|7
1639849150000|2021-12-18 17:39:10|1947.68|1927.68|1947.13|1927.13|1947.68|1927.68|1947.13|1927.13|6
1639849160000|2021-12-18 17:39:20|1947.36|1927.36|1947.45|1927.45|1947.49|1927.49|1947.35|1927.35|4
1639849170000|2021-12-18 17:39:30|1947.52|1927.52|1947.59|1927.59|1947.63|1927.63|1947.45|1927.45|15
1639849180000|2021-12-18 17:39:40|1947.26|1927.26|1945.69|1925.69|1947.62|1927.62|1945.41|1925.41|20
1639849190000|2021-12-18 17:39:50|1945.54|1925.54|1944.13|1924.13|1945.54|1925.54|1944.04|1924.04|31
1639849200000|2021-12-18 17:40:00|1944.15|1924.15|1943.82|1923.82|1944.15|1924.15|1943.82|1923.82|15
1639849210000|2021-12-18 17:40:10|1943.77|1923.77|1944.31|1924.31|1944.31|1924.31|1943.77|1923.77|21
1639849220000|2021-12-18 17:40:20|1944.25|1924.25|1944.87|1924.87|1944.87|1924.87|1944.25|1924.25|18
1639849230000|2021-12-18 17:40:30|1944.98|1924.98|1944.98|1924.98|1944.98|1924.98|1944.98|1924.98|1
1639849240000|2021-12-18 17:40:40|1944.93|1924.93|1945.5|1925.5|1945.5|1925.5|1944.91|1924.91|7
1639849250000|2021-12-18 17:40:50|1945.43|1925.43|1945.5|1925.5|1945.5|1925.5|1945.43|1925.43|2
1639849260000|2021-12-18 17:41:00|1945.43|1925.43|1945.43|1925.43|1945.43|1925.43|1945.39|1925.39|3
1639849270000|2021-12-18 17:41:10|1945.39|1925.39|1945.33|1925.33|1945.43|1925.43|1945.33|1925.33|4
1639849280000|2021-12-18 17:41:20|1945.36|1925.36|1945.7|1925.7|1945.7|1925.7|1945.34|1925.34|10
1639849290000|2021-12-18 17:41:30|1945.69|1925.69|1945.52|1925.52|1945.69|1925.69|1945.52|1925.52|8
1639849300000|2021-12-18 17:41:40|1945.38|1925.38|1944.32|1924.32|1945.38|1925.38|1944.32|1924.32|6
1639849310000|2021-12-18 17:41:50|1944.28|1924.28|1943.21|1923.21|1944.28|1924.28|1943.11|1923.11|23
1639849320000|2021-12-18 17:42:00|1943.24|1923.24|1944.18|1924.18|1944.27|1924.27|1943.24|1923.24|24
1639849330000|2021-12-18 17:42:10|1944.16|1924.16|1943.79|1923.79|1944.28|1924.28|1943.73|1923.73|23
1639849340000|2021-12-18 17:42:20|1943.71|1923.71|1944.18|1924.18|1944.27|1924.27|1943.71|1923.71|26
1639849350000|2021-12-18 17:42:30|1944.17|1924.17|1944.75|1924.75|1944.75|1924.75|1944.17|1924.17|23
1639849360000|2021-12-18 17:42:40|1944.77|1924.77|1944.77|1924.77|1944.77|1924.77|1944.77|1924.77|1
1639849370000|2021-12-18 17:42:50|1944.78|1924.78|1944.24|1924.24|1945.3|1925.3|1944.24|1924.24|22
1639849380000|2021-12-18 17:43:00|1944.26|1924.26|1944.64|1924.64|1944.67|1924.67|1944.26|1924.26|10
1639849390000|2021-12-18 17:43:10|1944.65|1924.65|1944.76|1924.76|1944.87|1924.87|1944.65|1924.65|5
1639849400000|2021-12-18 17:43:20|1944.81|1924.81|1945.35|1925.35|1945.49|1925.49|1944.78|1924.78|12
1639849410000|2021-12-18 17:43:30|1945.49|1925.49|1945.43|1925.43|1945.68|1925.68|1945.43|1925.43|7
1639849420000|2021-12-18 17:43:40|1944.84|1924.84|1944.94|1924.94|1945.02|1925.02|1944.71|1924.71|6
1639849430000|2021-12-18 17:43:50|1944.74|1924.74|1945.52|1925.52|1945.52|1925.52|1944.74|1924.74|8
1639849440000|2021-12-18 17:44:00|1945.4|1925.4|1944.97|1924.97|1945.5|1925.5|1944.97|1924.97|5
1639849450000|2021-12-18 17:44:10|1945|1925|1945.39|1925.39|1945.39|1925.39|1945|1925|4
1639849460000|2021-12-18 17:44:20|1945.18|1925.18|1944.99|1924.99|1945.39|1925.39|1944.99|1924.99|5
1639849470000|2021-12-18 17:44:30|1945.19|1925.19|1945.37|1925.37|1945.39|1925.39|1944.94|1924.94|6
1639849480000|2021-12-18 17:44:40|1945.04|1925.04|1944.67|1924.67|1945.04|1925.04|1944.66|1924.66|6
1639849490000|2021-12-18 17:44:50|1945.39|1925.39|1945.25|1925.25|1945.39|1925.39|1945.17|1925.17|4
1639849500000|2021-12-18 17:45:00|1945.33|1925.33|1945.48|1925.48|1945.48|1925.48|1945.19|1925.19|5
1639849510000|2021-12-18 17:45:10|1945.49|1925.49|1946.24|1926.24|1946.24|1926.24|1945.4|1925.4|10
1639849520000|2021-12-18 17:45:20|1946.21|1926.21|1946.38|1926.38|1946.56|1926.56|1946.2|1926.2|15
1639849530000|2021-12-18 17:45:30|1946.49|1926.49|1946.5|1926.5|1946.58|1926.58|1946.48|1926.48|10
1639849540000|2021-12-18 17:45:40|1946.57|1926.57|1946.66|1926.66|1946.66|1926.66|1946.47|1926.47|12
1639849550000|2021-12-18 17:45:50|1946.67|1926.67|1946.55|1926.55|1946.67|1926.67|1946.5|1926.5|12
1639849560000|2021-12-18 17:46:00|1946.5|1926.5|1945.68|1925.68|1946.55|1926.55|1945.65|1925.65|19
1639849570000|2021-12-18 17:46:10|1945.66|1925.66|1946.32|1926.32|1946.38|1926.38|1945.56|1925.56|26
1639849580000|2021-12-18 17:46:20|1946.33|1926.33|1946.5|1926.5|1946.5|1926.5|1946.33|1926.33|3
1639849590000|2021-12-18 17:46:30|1946.57|1926.57|1946.56|1926.56|1946.61|1926.61|1946.56|1926.56|3
1639849600000|2021-12-18 17:46:40|1946.55|1926.55|1947.29|1927.29|1947.29|1927.29|1946.55|1926.55|11
1639849610000|2021-12-18 17:46:50|1947.48|1927.48|1947.48|1927.48|1947.49|1927.49|1947.28|1927.28|7
1639849620000|2021-12-18 17:47:00|1947.41|1927.41|1947.38|1927.38|1947.41|1927.41|1947.34|1927.34|4
1639849630000|2021-12-18 17:47:10|1947.37|1927.37|1947.09|1927.09|1947.38|1927.38|1947.07|1927.07|10
1639849640000|2021-12-18 17:47:20|1947.07|1927.07|1945.42|1925.42|1947.07|1927.07|1945.42|1925.42|21
1639849650000|2021-12-18 17:47:30|1945.43|1925.43|1943.27|1923.27|1946.1|1926.1|1943.27|1923.27|27
1639849660000|2021-12-18 17:47:40|1943.25|1923.25|1942.72|1922.72|1943.25|1923.25|1942.72|1922.72|10
1639849670000|2021-12-18 17:47:50|1942.76|1922.76|1942.8|1922.8|1942.94|1922.94|1942.76|1922.76|10
1639849680000|2021-12-18 17:48:00|1942.72|1922.72|1941.61|1921.61|1942.94|1922.94|1941.61|1921.61|8
1639849690000|2021-12-18 17:48:10|1941.62|1921.62|1941.44|1921.44|1941.65|1921.65|1941.44|1921.44|14
1639849700000|2021-12-18 17:48:20|1941.56|1921.56|1943.41|1923.41|1943.41|1923.41|1941.52|1921.52|19
1639849720000|2021-12-18 17:48:40|1943.33|1923.33|1943.66|1923.66|1943.98|1923.98|1943.33|1923.33|8
1639849730000|2021-12-18 17:48:50|1943.59|1923.59|1943.66|1923.66|1943.81|1923.81|1943.59|1923.59|6
1639849740000|2021-12-18 17:49:00|1943.62|1923.62|1943.28|1923.28|1943.77|1923.77|1943.28|1923.28|24
1639849750000|2021-12-18 17:49:10|1943|1923|1942.81|1922.81|1943.15|1923.15|1942.81|1922.81|25
1639849760000|2021-12-18 17:49:20|1942.79|1922.79|1942.85|1922.85|1942.85|1922.85|1942.79|1922.79|2
1639849770000|2021-12-18 17:49:30|1942.81|1922.81|1943.1|1923.1|1943.45|1923.45|1942.72|1922.72|33
1639849780000|2021-12-18 17:49:40|1943.11|1923.11|1943.07|1923.07|1943.39|1923.39|1943.06|1923.06|22
1639849790000|2021-12-18 17:49:50|1942.9|1922.9|1943.2|1923.2|1943.36|1923.36|1942.9|1922.9|19
1639849800000|2021-12-18 17:50:00|1943.35|1923.35|1942.99|1922.99|1943.35|1923.35|1942.89|1922.89|25
1639849810000|2021-12-18 17:50:10|1943.07|1923.07|1943.52|1923.52|1943.52|1923.52|1942.93|1922.93|29
1639849820000|2021-12-18 17:50:20|1943.53|1923.53|1943.6|1923.6|1943.87|1923.87|1943.51|1923.51|8
1639849830000|2021-12-18 17:50:30|1943.67|1923.67|1943.66|1923.66|1943.7|1923.7|1943.6|1923.6|13
1639849840000|2021-12-18 17:50:40|1943.64|1923.64|1943.69|1923.69|1943.7|1923.7|1943.64|1923.64|17
1639849850000|2021-12-18 17:50:50|1943.7|1923.7|1943.71|1923.71|1943.71|1923.71|1943.66|1923.66|14
1639849860000|2021-12-18 17:51:00|1943.7|1923.7|1942.72|1922.72|1943.7|1923.7|1942.72|1922.72|17
1639849870000|2021-12-18 17:51:10|1942.6|1922.6|1941.16|1921.16|1942.67|1922.67|1941.06|1921.06|18
1639849880000|2021-12-18 17:51:20|1940.42|1920.42|1940.49|1920.49|1940.51|1920.51|1939.54|1919.54|18
1639849890000|2021-12-18 17:51:30|1940.46|1920.46|1941.54|1921.54|1941.54|1921.54|1940.46|1920.46|25
1639849900000|2021-12-18 17:51:40|1941.57|1921.57|1941.68|1921.68|1942.44|1922.44|1941.57|1921.57|34
1639849910000|2021-12-18 17:51:50|1941.71|1921.71|1942.08|1922.08|1942.15|1922.15|1941.66|1921.66|15
1639849920000|2021-12-18 17:52:00|1942.03|1922.03|1941.93|1921.93|1942.11|1922.11|1941.91|1921.91|31
1639849930000|2021-12-18 17:52:10|1941.9|1921.9|1941.76|1921.76|1941.93|1921.93|1941.67|1921.67|20
1639849940000|2021-12-18 17:52:20|1941.75|1921.75|1942.38|1922.38|1942.4|1922.4|1941.66|1921.66|26
1639849950000|2021-12-18 17:52:30|1942.33|1922.33|1941.69|1921.69|1942.38|1922.38|1941.51|1921.51|18
1639849960000|2021-12-18 17:52:40|1941.88|1921.88|1941.71|1921.71|1942.31|1922.31|1941.58|1921.58|27
1639849970000|2021-12-18 17:52:50|1941.68|1921.68|1941.86|1921.86|1942.13|1922.13|1941.58|1921.58|26
1639849980000|2021-12-18 17:53:00|1941.81|1921.81|1942.31|1922.31|1942.31|1922.31|1941.65|1921.65|20
1639849990000|2021-12-18 17:53:10|1942.34|1922.34|1941.6|1921.6|1942.6|1922.6|1941.42|1921.42|21
1639850000000|2021-12-18 17:53:20|1941.48|1921.48|1941.04|1921.04|1941.48|1921.48|1940.55|1920.55|9
1639850010000|2021-12-18 17:53:30|1940.95|1920.95|1940.66|1920.66|1940.95|1920.95|1940.66|1920.66|11
1639850020000|2021-12-18 17:53:40|1941.05|1921.05|1941.08|1921.08|1941.12|1921.12|1941.05|1921.05|6
1639850030000|2021-12-18 17:53:50|1940.98|1920.98|1940.01|1920.01|1940.98|1920.98|1939.96|1919.96|18
1639850040000|2021-12-18 17:54:00|1940|1920|1938.8|1918.8|1940|1920|1938.74|1918.74|16
1639850050000|2021-12-18 17:54:10|1938.86|1918.86|1938.91|1918.91|1939.07|1919.07|1938.25|1918.25|28
1639850060000|2021-12-18 17:54:20|1938.92|1918.92|1938.71|1918.71|1938.92|1918.92|1938|1918|27
1639850070000|2021-12-18 17:54:30|1938.74|1918.74|1938.59|1918.59|1938.75|1918.75|1938.53|1918.53|20
1639850080000|2021-12-18 17:54:40|1938.58|1918.58|1938.53|1918.53|1938.68|1918.68|1938.5|1918.5|30
1639850090000|2021-12-18 17:54:50|1938.52|1918.52|1939.72|1919.72|1939.72|1919.72|1938.51|1918.51|24
1639850100000|2021-12-18 17:55:00|1939.48|1919.48|1939.32|1919.32|1940.08|1920.08|1939.32|1919.32|16
1639850110000|2021-12-18 17:55:10|1939.36|1919.36|1939.32|1919.32|1939.43|1919.43|1938.96|1918.96|21
1639850120000|2021-12-18 17:55:20|1939.3|1919.3|1938.76|1918.76|1939.3|1919.3|1938.73|1918.73|22
1639850130000|2021-12-18 17:55:30|1938.73|1918.73|1938.79|1918.79|1938.89|1918.89|1938.38|1918.38|19
1639850140000|2021-12-18 17:55:40|1938.81|1918.81|1938.77|1918.77|1938.95|1918.95|1938.74|1918.74|24
1639850150000|2021-12-18 17:55:50|1938.76|1918.76|1938.77|1918.77|1938.85|1918.85|1938.7|1918.7|28
1639850160000|2021-12-18 17:56:00|1938.76|1918.76|1938.32|1918.32|1938.79|1918.79|1938.32|1918.32|18
1639850170000|2021-12-18 17:56:10|1938.24|1918.24|1939.3|1919.3|1939.3|1919.3|1938.06|1918.06|16
1639850180000|2021-12-18 17:56:20|1939.31|1919.31|1940.05|1920.05|1940.05|1920.05|1939.28|1919.28|8
1639850190000|2021-12-18 17:56:30|1940.33|1920.33|1939.74|1919.74|1940.33|1920.33|1939.62|1919.62|27
1639850200000|2021-12-18 17:56:40|1939.79|1919.79|1939.56|1919.56|1940.05|1920.05|1939.43|1919.43|26
1639850210000|2021-12-18 17:56:50|1939.54|1919.54|1939.55|1919.55|1939.6|1919.6|1939.49|1919.49|20
1639850220000|2021-12-18 17:57:00|1939.53|1919.53|1939.49|1919.49|1939.55|1919.55|1939.4|1919.4|17
1639850230000|2021-12-18 17:57:10|1939.51|1919.51|1939.5|1919.5|1939.59|1919.59|1939.49|1919.49|22
1639850240000|2021-12-18 17:57:20|1939.56|1919.56|1939.25|1919.25|1939.56|1919.56|1939.25|1919.25|14
1639850250000|2021-12-18 17:57:30|1938.88|1918.88|1939.14|1919.14|1939.14|1919.14|1938.86|1918.86|16
1639850260000|2021-12-18 17:57:40|1939.15|1919.15|1938.26|1918.26|1939.15|1919.15|1938.26|1918.26|19
1639850270000|2021-12-18 17:57:50|1938.3|1918.3|1938.79|1918.79|1938.79|1918.79|1938.23|1918.23|29
1639850280000|2021-12-18 17:58:00|1938.82|1918.82|1939.49|1919.49|1939.51|1919.51|1938.8|1918.8|22
1639850290000|2021-12-18 17:58:10|1939.48|1919.48|1939.48|1919.48|1939.51|1919.51|1939.36|1919.36|15
1639850300000|2021-12-18 17:58:20|1939.45|1919.45|1939.45|1919.45|1939.54|1919.54|1939.45|1919.45|16
1639850310000|2021-12-18 17:58:30|1939.48|1919.48|1939.04|1919.04|1939.48|1919.48|1939.04|1919.04|15
1639850320000|2021-12-18 17:58:40|1939.01|1919.01|1938.84|1918.84|1939.05|1919.05|1938.77|1918.77|12
1639850330000|2021-12-18 17:58:50|1938.79|1918.79|1939.45|1919.45|1939.54|1919.54|1938.77|1918.77|20
1639850340000|2021-12-18 17:59:00|1939.47|1919.47|1939.51|1919.51|1939.56|1919.56|1939.42|1919.42|15
1639850350000|2021-12-18 17:59:10|1939.48|1919.48|1939.48|1919.48|1939.49|1919.49|1939.41|1919.41|10
1639850360000|2021-12-18 17:59:20|1939.45|1919.45|1938.69|1918.69|1939.52|1919.52|1938.66|1918.66|15
1639850370000|2021-12-18 17:59:30|1938.39|1918.39|1938.74|1918.74|1938.74|1918.74|1938.05|1918.05|11
1639850380000|2021-12-18 17:59:40|1938.8|1918.8|1938.55|1918.55|1938.8|1918.8|1938.47|1918.47|20
1639850390000|2021-12-18 17:59:50|1938.6|1918.6|1939.5|1919.5|1939.5|1919.5|1938.57|1918.57|18
1639850400000|2021-12-18 18:00:00|1939.51|1919.51|1938.7|1918.7|1939.55|1919.55|1938.55|1918.55|25
1639850410000|2021-12-18 18:00:10|1938.67|1918.67|1938.55|1918.55|1938.82|1918.82|1938.51|1918.51|21
1639850420000|2021-12-18 18:00:20|1938.54|1918.54|1939.09|1919.09|1939.09|1919.09|1938.49|1918.49|16
1639850430000|2021-12-18 18:00:30|1939.03|1919.03|1939.11|1919.11|1939.11|1919.11|1939.03|1919.03|3
1639850440000|2021-12-18 18:00:40|1939.13|1919.13|1939.68|1919.68|1939.68|1919.68|1939.11|1919.11|3
1639850450000|2021-12-18 18:00:50|1939.58|1919.58|1939.73|1919.73|1939.73|1919.73|1939.58|1919.58|4
1639850460000|2021-12-18 18:01:00|1939.58|1919.58|1940.15|1920.15|1940.15|1920.15|1939.58|1919.58|11
1639850470000|2021-12-18 18:01:10|1940.23|1920.23|1940.63|1920.63|1940.63|1920.63|1940.22|1920.22|5
1639850480000|2021-12-18 18:01:20|1940.6|1920.6|1940.48|1920.48|1940.62|1920.62|1940.34|1920.34|8
1639850490000|2021-12-18 18:01:30|1940.42|1920.42|1940.35|1920.35|1940.48|1920.48|1940.29|1920.29|5
1639850500000|2021-12-18 18:01:40|1940.39|1920.39|1939.71|1919.71|1940.45|1920.45|1939.63|1919.63|14
1639850510000|2021-12-18 18:01:50|1939.64|1919.64|1939.54|1919.54|1939.73|1919.73|1939.49|1919.49|27
1639850520000|2021-12-18 18:02:00|1939.6|1919.6|1939.47|1919.47|1939.6|1919.6|1939.12|1919.12|16
1639850530000|2021-12-18 18:02:10|1939.52|1919.52|1939.49|1919.49|1939.52|1919.52|1939.46|1919.46|17
1639850540000|2021-12-18 18:02:20|1939.48|1919.48|1939.97|1919.97|1940.02|1920.02|1939.48|1919.48|18
1639850550000|2021-12-18 18:02:30|1939.95|1919.95|1940.38|1920.38|1940.54|1920.54|1939.93|1919.93|24
1639850560000|2021-12-18 18:02:40|1940.41|1920.41|1940.47|1920.47|1940.48|1920.48|1940.38|1920.38|16
1639850570000|2021-12-18 18:02:50|1940.48|1920.48|1940.52|1920.52|1940.54|1920.54|1940.44|1920.44|21
1639850580000|2021-12-18 18:03:00|1940.54|1920.54|1940.58|1920.58|1940.63|1920.63|1940.53|1920.53|17
1639850590000|2021-12-18 18:03:10|1940.57|1920.57|1940.54|1920.54|1940.57|1920.57|1940.45|1920.45|21
1639850600000|2021-12-18 18:03:20|1940.53|1920.53|1940.61|1920.61|1940.62|1920.62|1940.53|1920.53|19
1639850610000|2021-12-18 18:03:30|1940.62|1920.62|1940.67|1920.67|1940.67|1920.67|1940.49|1920.49|12
1639850620000|2021-12-18 18:03:40|1940.65|1920.65|1940.57|1920.57|1940.65|1920.65|1940.49|1920.49|11
1639850630000|2021-12-18 18:03:50|1941.14|1921.14|1941.07|1921.07|1941.14|1921.14|1941.05|1921.05|5
1639850640000|2021-12-18 18:04:00|1941.25|1921.25|1941.21|1921.21|1941.55|1921.55|1941.15|1921.15|6
1639850650000|2021-12-18 18:04:10|1941.15|1921.15|1940.46|1920.46|1941.15|1921.15|1940.38|1920.38|15
1639850660000|2021-12-18 18:04:20|1940.48|1920.48|1940.5|1920.5|1940.64|1920.64|1940.47|1920.47|30
1639850670000|2021-12-18 18:04:30|1940.54|1920.54|1941.11|1921.11|1941.11|1921.11|1940.49|1920.49|19
1639850680000|2021-12-18 18:04:40|1941.18|1921.18|1941.41|1921.41|1941.5|1921.5|1941.12|1921.12|10
1639850690000|2021-12-18 18:04:50|1941.45|1921.45|1941.83|1921.83|1941.87|1921.87|1941.45|1921.45|10
1639850700000|2021-12-18 18:05:00|1941.61|1921.61|1941.61|1921.61|1941.61|1921.61|1941.61|1921.61|1
1639850710000|2021-12-18 18:05:10|1941.43|1921.43|1941.66|1921.66|1941.66|1921.66|1941.43|1921.43|3
1639850720000|2021-12-18 18:05:20|1941.6|1921.6|1941.57|1921.57|1941.86|1921.86|1941.55|1921.55|15
1639850730000|2021-12-18 18:05:30|1941.61|1921.61|1941.45|1921.45|1941.63|1921.63|1941.23|1921.23|31
1639850740000|2021-12-18 18:05:40|1941.38|1921.38|1941.52|1921.52|1941.52|1921.52|1941.38|1921.38|18
1639850750000|2021-12-18 18:05:50|1941.46|1921.46|1941.22|1921.22|1941.46|1921.46|1941.17|1921.17|20
1639850760000|2021-12-18 18:06:00|1941.37|1921.37|1941.17|1921.17|1941.38|1921.38|1941.17|1921.17|15
1639850770000|2021-12-18 18:06:10|1941.08|1921.08|1941.16|1921.16|1941.24|1921.24|1941.08|1921.08|18
1639850780000|2021-12-18 18:06:20|1941.21|1921.21|1939.67|1919.67|1941.21|1921.21|1939.65|1919.65|21
1639850790000|2021-12-18 18:06:30|1939.65|1919.65|1939.48|1919.48|1939.75|1919.75|1939.48|1919.48|18
1639850800000|2021-12-18 18:06:40|1939.52|1919.52|1941.13|1921.13|1941.13|1921.13|1939.48|1919.48|24
1639850810000|2021-12-18 18:06:50|1941.14|1921.14|1941.37|1921.37|1941.37|1921.37|1940.98|1920.98|10
1639850820000|2021-12-18 18:07:00|1941.38|1921.38|1941.33|1921.33|1941.38|1921.38|1941.33|1921.33|4
1639850830000|2021-12-18 18:07:10|1941.5|1921.5|1941.46|1921.46|1941.52|1921.52|1941.41|1921.41|9
1639850840000|2021-12-18 18:07:20|1941.42|1921.42|1941.44|1921.44|1941.44|1921.44|1941.42|1921.42|2
1639850850000|2021-12-18 18:07:30|1941.35|1921.35|1941.23|1921.23|1941.36|1921.36|1941.23|1921.23|3
1639850860000|2021-12-18 18:07:40|1941.48|1921.48|1941.44|1921.44|1941.48|1921.48|1941.34|1921.34|15
1639850870000|2021-12-18 18:07:50|1941.47|1921.47|1942.12|1922.12|1942.37|1922.37|1941.47|1921.47|26
1639850880000|2021-12-18 18:08:00|1942.09|1922.09|1941.49|1921.49|1942.09|1922.09|1941.48|1921.48|15
1639850890000|2021-12-18 18:08:10|1941.53|1921.53|1941.55|1921.55|1941.55|1921.55|1941.47|1921.47|16
1639850900000|2021-12-18 18:08:20|1941.56|1921.56|1942.06|1922.06|1942.25|1922.25|1941.56|1921.56|15
1639850910000|2021-12-18 18:08:30|1942.08|1922.08|1942.74|1922.74|1942.74|1922.74|1941.81|1921.81|6
1639850920000|2021-12-18 18:08:40|1942.56|1922.56|1942.52|1922.52|1942.83|1922.83|1942.38|1922.38|11
1639850930000|2021-12-18 18:08:50|1942.39|1922.39|1943.1|1923.1|1943.19|1923.19|1942.39|1922.39|7
1639850940000|2021-12-18 18:09:00|1943.05|1923.05|1942.71|1922.71|1943.06|1923.06|1942.71|1922.71|9
1639850950000|2021-12-18 18:09:10|1942.57|1922.57|1943.1|1923.1|1943.1|1923.1|1942.55|1922.55|15
1639850960000|2021-12-18 18:09:20|1943.13|1923.13|1943.31|1923.31|1943.31|1923.31|1942.95|1922.95|13
1639850970000|2021-12-18 18:09:30|1943.26|1923.26|1943.26|1923.26|1943.42|1923.42|1943.23|1923.23|13
1639850980000|2021-12-18 18:09:40|1943.33|1923.33|1943.26|1923.26|1943.33|1923.33|1942.69|1922.69|25
1639850990000|2021-12-18 18:09:50|1943.27|1923.27|1943.51|1923.51|1944.02|1924.02|1942.9|1922.9|10
1639851000000|2021-12-18 18:10:00|1943.52|1923.52|1943.81|1923.81|1943.81|1923.81|1943.34|1923.34|20
1639851010000|2021-12-18 18:10:10|1943.96|1923.96|1943.19|1923.19|1944.34|1924.34|1943.19|1923.19|17
1639851020000|2021-12-18 18:10:20|1943.18|1923.18|1942.52|1922.52|1943.18|1923.18|1942.41|1922.41|14
1639851030000|2021-12-18 18:10:30|1942.54|1922.54|1942.35|1922.35|1942.69|1922.69|1942.35|1922.35|14
1639851040000|2021-12-18 18:10:40|1942.25|1922.25|1942.08|1922.08|1942.44|1922.44|1941.83|1921.83|12
1639851050000|2021-12-18 18:10:50|1942.04|1922.04|1942.13|1922.13|1942.27|1922.27|1942.04|1922.04|24
1639851060000|2021-12-18 18:11:00|1942.14|1922.14|1942.22|1922.22|1942.4|1922.4|1942.02|1922.02|14
1639851070000|2021-12-18 18:11:10|1942.26|1922.26|1942.41|1922.41|1942.46|1922.46|1942.08|1922.08|17
1639851080000|2021-12-18 18:11:20|1942.43|1922.43|1941.48|1921.48|1942.44|1922.44|1941.48|1921.48|31
1639851090000|2021-12-18 18:11:30|1941.47|1921.47|1941.7|1921.7|1941.7|1921.7|1941.43|1921.43|21
1639851100000|2021-12-18 18:11:40|1941.79|1921.79|1942.25|1922.25|1942.27|1922.27|1941.77|1921.77|20
1639851110000|2021-12-18 18:11:50|1942.27|1922.27|1942.3|1922.3|1942.4|1922.4|1942.25|1922.25|19
1639851120000|2021-12-18 18:12:00|1942.26|1922.26|1941.62|1921.62|1942.37|1922.37|1941.62|1921.62|16
1639851130000|2021-12-18 18:12:10|1941.61|1921.61|1940.15|1920.15|1941.61|1921.61|1940.15|1920.15|19
1639851140000|2021-12-18 18:12:20|1940.29|1920.29|1940.84|1920.84|1940.9|1920.9|1940.29|1920.29|14
1639851150000|2021-12-18 18:12:30|1941.05|1921.05|1939.53|1919.53|1941.11|1921.11|1939.53|1919.53|27
1639851160000|2021-12-18 18:12:40|1940.23|1920.23|1940.22|1920.22|1940.23|1920.23|1939.37|1919.37|23
1639851170000|2021-12-18 18:12:50|1940.2|1920.2|1940.21|1920.21|1940.38|1920.38|1940.02|1920.02|21
1639851180000|2021-12-18 18:13:00|1940.16|1920.16|1940.1|1920.1|1940.16|1920.16|1940.06|1920.06|16
1639851190000|2021-12-18 18:13:10|1940.09|1920.09|1940.15|1920.15|1940.15|1920.15|1940.06|1920.06|9
1639851200000|2021-12-18 18:13:20|1940.14|1920.14|1940.1|1920.1|1940.14|1920.14|1939.92|1919.92|15
1639851210000|2021-12-18 18:13:30|1940.11|1920.11|1940.3|1920.3|1940.3|1920.3|1939.92|1919.92|19
1639851220000|2021-12-18 18:13:40|1940.31|1920.31|1941.47|1921.47|1941.47|1921.47|1940.31|1920.31|10
1639851230000|2021-12-18 18:13:50|1941.41|1921.41|1941.36|1921.36|1941.44|1921.44|1941.36|1921.36|4
1639851240000|2021-12-18 18:14:00|1941.44|1921.44|1941.42|1921.42|1941.52|1921.52|1941.41|1921.41|8
1639851250000|2021-12-18 18:14:10|1941.34|1921.34|1941.38|1921.38|1941.38|1921.38|1941.28|1921.28|5
1639851260000|2021-12-18 18:14:20|1941.44|1921.44|1941.44|1921.44|1941.46|1921.46|1941.44|1921.44|3
1639851270000|2021-12-18 18:14:30|1941.46|1921.46|1941.47|1921.47|1941.49|1921.49|1941.46|1921.46|3
1639851280000|2021-12-18 18:14:40|1941.2|1921.2|1941.42|1921.42|1941.42|1921.42|1941.2|1921.2|9
1639851290000|2021-12-18 18:14:50|1941.32|1921.32|1941.61|1921.61|1941.75|1921.75|1941.32|1921.32|8
1639851300000|2021-12-18 18:15:00|1941.59|1921.59|1941.59|1921.59|1941.87|1921.87|1941.5|1921.5|7
1639851310000|2021-12-18 18:15:10|1941.5|1921.5|1941.72|1921.72|1941.73|1921.73|1941.5|1921.5|3
1639851320000|2021-12-18 18:15:20|1941.71|1921.71|1941.9|1921.9|1941.9|1921.9|1941.54|1921.54|5
1639851330000|2021-12-18 18:15:30|1942.09|1922.09|1942.12|1922.12|1942.19|1922.19|1942.05|1922.05|12
1639851340000|2021-12-18 18:15:40|1942.07|1922.07|1942.72|1922.72|1942.72|1922.72|1942.07|1922.07|9
1639851350000|2021-12-18 18:15:50|1942.67|1922.67|1942.54|1922.54|1942.74|1922.74|1942.53|1922.53|10
1639851360000|2021-12-18 18:16:00|1942.18|1922.18|1942.46|1922.46|1942.46|1922.46|1942.13|1922.13|8
1639851370000|2021-12-18 18:16:10|1942.48|1922.48|1942.51|1922.51|1942.52|1922.52|1942.43|1922.43|17
1639851380000|2021-12-18 18:16:20|1942.46|1922.46|1942.31|1922.31|1942.46|1922.46|1942.06|1922.06|13
1639851390000|2021-12-18 18:16:30|1942.2|1922.2|1941.24|1921.24|1942.2|1922.2|1941.19|1921.19|15
1639851400000|2021-12-18 18:16:40|1941.28|1921.28|1941.37|1921.37|1941.5|1921.5|1941.28|1921.28|11
1639851410000|2021-12-18 18:16:50|1941.35|1921.35|1941.38|1921.38|1941.48|1921.48|1941.34|1921.34|16
1639851420000|2021-12-18 18:17:00|1941.35|1921.35|1941.49|1921.49|1941.52|1921.52|1941.35|1921.35|15
1639851430000|2021-12-18 18:17:10|1941.5|1921.5|1941.3|1921.3|1941.5|1921.5|1941.3|1921.3|5
1639851440000|2021-12-18 18:17:20|1941.41|1921.41|1940.69|1920.69|1941.5|1921.5|1940.69|1920.69|5
1639851450000|2021-12-18 18:17:30|1940.73|1920.73|1939.52|1919.52|1941|1921|1939.52|1919.52|22
1639851460000|2021-12-18 18:17:40|1939.28|1919.28|1941.41|1921.41|1941.41|1921.41|1939.28|1919.28|31
1639851470000|2021-12-18 18:17:50|1941.47|1921.47|1940.8|1920.8|1941.47|1921.47|1940.6|1920.6|25
1639851480000|2021-12-18 18:18:00|1940.73|1920.73|1940.33|1920.33|1941.18|1921.18|1940.29|1920.29|13
1639851490000|2021-12-18 18:18:10|1940.3|1920.3|1941.16|1921.16|1941.21|1921.21|1940.29|1920.29|28
1639851500000|2021-12-18 18:18:20|1941.17|1921.17|1941.21|1921.21|1941.42|1921.42|1941.09|1921.09|19
1639851510000|2021-12-18 18:18:30|1941.27|1921.27|1941.28|1921.28|1941.32|1921.32|1941.27|1921.27|6
1639851520000|2021-12-18 18:18:40|1941.27|1921.27|1941.15|1921.15|1941.3|1921.3|1941.15|1921.15|9
1639851530000|2021-12-18 18:18:50|1941.16|1921.16|1941.17|1921.17|1941.17|1921.17|1941.15|1921.15|5
1639851540000|2021-12-18 18:19:00|1941.16|1921.16|1940.79|1920.79|1941.35|1921.35|1940.79|1920.79|4
1639851550000|2021-12-18 18:19:10|1940.85|1920.85|1940.47|1920.47|1941.39|1921.39|1940.43|1920.43|20
1639851560000|2021-12-18 18:19:20|1940.43|1920.43|1941.36|1921.36|1941.36|1921.36|1940.42|1920.42|23
1639851580000|2021-12-18 18:19:40|1941.28|1921.28|1941.28|1921.28|1941.35|1921.35|1941.24|1921.24|5
1639851590000|2021-12-18 18:19:50|1941.23|1921.23|1941.23|1921.23|1941.24|1921.24|1941.23|1921.23|3
1639851600000|2021-12-18 18:20:00|1941.26|1921.26|1941.48|1921.48|1941.48|1921.48|1941.26|1921.26|2
1639851610000|2021-12-18 18:20:10|1941.41|1921.41|1941.48|1921.48|1941.48|1921.48|1941.41|1921.41|2
1639851620000|2021-12-18 18:20:20|1941.3|1921.3|1941.3|1921.3|1941.3|1921.3|1941.3|1921.3|1
1639851630000|2021-12-18 18:20:30|1941.36|1921.36|1941.41|1921.41|1941.41|1921.41|1941.36|1921.36|4
1639851640000|2021-12-18 18:20:40|1941.29|1921.29|1941.29|1921.29|1941.29|1921.29|1941.29|1921.29|1
1639851650000|2021-12-18 18:20:50|1941.24|1921.24|1941.24|1921.24|1941.3|1921.3|1941.24|1921.24|3
1639851660000|2021-12-18 18:21:00|1941.36|1921.36|1941.36|1921.36|1941.36|1921.36|1940.91|1920.91|4
1639851670000|2021-12-18 18:21:10|1941.46|1921.46|1942.25|1922.25|1942.25|1922.25|1941.36|1921.36|13
1639851690000|2021-12-18 18:21:30|1942.3|1922.3|1942.32|1922.32|1942.32|1922.32|1942.3|1922.3|2
1639851700000|2021-12-18 18:21:40|1942.03|1922.03|1942.32|1922.32|1942.32|1922.32|1942.03|1922.03|2
1639851720000|2021-12-18 18:22:00|1942.02|1922.02|1941.91|1921.91|1942.23|1922.23|1941.68|1921.68|12
1639851730000|2021-12-18 18:22:10|1942.33|1922.33|1942.03|1922.03|1942.33|1922.33|1941.79|1921.79|3
1639851740000|2021-12-18 18:22:20|1942.04|1922.04|1942.15|1922.15|1942.15|1922.15|1942.04|1922.04|4
1639851750000|2021-12-18 18:22:30|1942.25|1922.25|1942.33|1922.33|1942.33|1922.33|1942.25|1922.25|2
1639851760000|2021-12-18 18:22:40|1942.35|1922.35|1942.35|1922.35|1942.35|1922.35|1942.35|1922.35|1
1639851780000|2021-12-18 18:23:00|1941.94|1921.94|1941.94|1921.94|1941.94|1921.94|1941.94|1921.94|1
1639851790000|2021-12-18 18:23:10|1941.95|1921.95|1942.42|1922.42|1942.5|1922.5|1941.72|1921.72|12
1639851800000|2021-12-18 18:23:20|1942.51|1922.51|1941.8|1921.8|1942.53|1922.53|1941.8|1921.8|21
1639851810000|2021-12-18 18:23:30|1941.82|1921.82|1941.73|1921.73|1941.84|1921.84|1941.73|1921.73|13
1639851820000|2021-12-18 18:23:40|1941.69|1921.69|1941.33|1921.33|1941.69|1921.69|1941.27|1921.27|10
1639851830000|2021-12-18 18:23:50|1941.32|1921.32|1941.27|1921.27|1941.34|1921.34|1941.27|1921.27|11
1639851840000|2021-12-18 18:24:00|1941.41|1921.41|1940.44|1920.44|1941.41|1921.41|1940.43|1920.43|12
1639851850000|2021-12-18 18:24:10|1940.41|1920.41|1940.26|1920.26|1940.41|1920.41|1940.21|1920.21|8
1639851860000|2021-12-18 18:24:20|1940.25|1920.25|1940.29|1920.29|1940.32|1920.32|1940.24|1920.24|20
1639851870000|2021-12-18 18:24:30|1940.3|1920.3|1940.3|1920.3|1940.5|1920.5|1940.29|1920.29|8
1639851880000|2021-12-18 18:24:40|1940.7|1920.7|1941.45|1921.45|1941.53|1921.53|1940.7|1920.7|10
1639851890000|2021-12-18 18:24:50|1941.37|1921.37|1941.22|1921.22|1941.37|1921.37|1941.18|1921.18|6
1639851900000|2021-12-18 18:25:00|1941.21|1921.21|1941.3|1921.3|1941.34|1921.34|1941.19|1921.19|14
1639851910000|2021-12-18 18:25:10|1941.28|1921.28|1941.32|1921.32|1941.35|1921.35|1941.26|1921.26|18
1639851920000|2021-12-18 18:25:20|1941.31|1921.31|1941.46|1921.46|1941.48|1921.48|1941.26|1921.26|17
1639851930000|2021-12-18 18:25:30|1941.45|1921.45|1942.17|1922.17|1942.26|1922.26|1941.45|1921.45|7
1639851940000|2021-12-18 18:25:40|1942.3|1922.3|1942.3|1922.3|1942.3|1922.3|1942.3|1922.3|1
1639851950000|2021-12-18 18:25:50|1942.41|1922.41|1942.5|1922.5|1942.5|1922.5|1942.41|1922.41|4
1639851960000|2021-12-18 18:26:00|1942.9|1922.9|1942.59|1922.59|1942.95|1922.95|1942.59|1922.59|4
1639851970000|2021-12-18 18:26:10|1942.58|1922.58|1942.79|1922.79|1942.79|1922.79|1942.58|1922.58|3
1639851990000|2021-12-18 18:26:30|1942.67|1922.67|1942.44|1922.44|1942.67|1922.67|1942.44|1922.44|5
1639852000000|2021-12-18 18:26:40|1941.83|1921.83|1943.19|1923.19|1943.25|1923.25|1941.83|1921.83|17
1639852010000|2021-12-18 18:26:50|1942.83|1922.83|1942.83|1922.83|1942.83|1922.83|1942.83|1922.83|1
1639852020000|2021-12-18 18:27:00|1943.19|1923.19|1942.51|1922.51|1943.19|1923.19|1942.25|1922.25|14
1639852030000|2021-12-18 18:27:10|1942.5|1922.5|1942.47|1922.47|1942.5|1922.5|1942.47|1922.47|2
1639852040000|2021-12-18 18:27:20|1942.43|1922.43|1941.54|1921.54|1942.43|1922.43|1941.28|1921.28|18
1639852050000|2021-12-18 18:27:30|1941.1|1921.1|1941.38|1921.38|1941.4|1921.4|1941.1|1921.1|9
1639852060000|2021-12-18 18:27:40|1941.4|1921.4|1941.36|1921.36|1941.45|1921.45|1941.34|1921.34|11
1639852070000|2021-12-18 18:27:50|1941.4|1921.4|1941.81|1921.81|1941.9|1921.9|1941.34|1921.34|25
1639852080000|2021-12-18 18:28:00|1941.86|1921.86|1941.75|1921.75|1941.89|1921.89|1941.67|1921.67|21
1639852090000|2021-12-18 18:28:10|1941.49|1921.49|1941.46|1921.46|1941.49|1921.49|1941.35|1921.35|14
1639852100000|2021-12-18 18:28:20|1941.47|1921.47|1941.41|1921.41|1941.47|1921.47|1941.38|1921.38|11
1639852110000|2021-12-18 18:28:30|1941.45|1921.45|1941.46|1921.46|1941.54|1921.54|1941.43|1921.43|14
1639852120000|2021-12-18 18:28:40|1941.48|1921.48|1942.05|1922.05|1942.05|1922.05|1941.47|1921.47|16
1639852130000|2021-12-18 18:28:50|1942.03|1922.03|1940.25|1920.25|1942.13|1922.13|1940.18|1920.18|20
1639852140000|2021-12-18 18:29:00|1940.22|1920.22|1939.4|1919.4|1940.32|1920.32|1939.4|1919.4|28
1639852150000|2021-12-18 18:29:10|1939.47|1919.47|1938.42|1918.42|1939.47|1919.47|1938.22|1918.22|9
1639852160000|2021-12-18 18:29:20|1938.44|1918.44|1939.42|1919.42|1939.53|1919.53|1938.39|1918.39|21
1639852170000|2021-12-18 18:29:30|1939.5|1919.5|1939.58|1919.58|1940.11|1920.11|1939.4|1919.4|23
1639852180000|2021-12-18 18:29:40|1939.65|1919.65|1939.48|1919.48|1939.65|1919.65|1939.47|1919.47|22
1639852190000|2021-12-18 18:29:50|1939.47|1919.47|1939.49|1919.49|1939.74|1919.74|1939.47|1919.47|22
1639852200000|2021-12-18 18:30:00|1939.59|1919.59|1939.52|1919.52|1939.59|1919.59|1939.43|1919.43|27
1639852210000|2021-12-18 18:30:10|1939.53|1919.53|1940.5|1920.5|1940.51|1920.51|1939.5|1919.5|21
1639852220000|2021-12-18 18:30:20|1940.51|1920.51|1940.74|1920.74|1940.78|1920.78|1940.5|1920.5|21
1639852230000|2021-12-18 18:30:30|1940.76|1920.76|1940.47|1920.47|1940.76|1920.76|1940.38|1920.38|19
1639852240000|2021-12-18 18:30:40|1940.51|1920.51|1940.51|1920.51|1940.81|1920.81|1940.41|1920.41|25
1639852250000|2021-12-18 18:30:50|1940.63|1920.63|1940.94|1920.94|1941.3|1921.3|1940.62|1920.62|16
1639852260000|2021-12-18 18:31:00|1940.4|1920.4|1940.73|1920.73|1940.8|1920.8|1940.31|1920.31|24
1639852270000|2021-12-18 18:31:10|1940.75|1920.75|1940.53|1920.53|1940.76|1920.76|1940.52|1920.52|23
1639852280000|2021-12-18 18:31:20|1940.52|1920.52|1940.59|1920.59|1940.59|1920.59|1940.52|1920.52|13
1639852290000|2021-12-18 18:31:30|1940.58|1920.58|1940.56|1920.56|1940.59|1920.59|1940.52|1920.52|15
1639852300000|2021-12-18 18:31:40|1940.57|1920.57|1940.58|1920.58|1940.6|1920.6|1940.53|1920.53|18
1639852310000|2021-12-18 18:31:50|1940.53|1920.53|1940.53|1920.53|1940.6|1920.6|1940.5|1920.5|17
1639852320000|2021-12-18 18:32:00|1940.54|1920.54|1940.54|1920.54|1940.59|1920.59|1940.53|1920.53|14
1639852330000|2021-12-18 18:32:10|1940.56|1920.56|1940.48|1920.48|1940.58|1920.58|1940.47|1920.47|22
1639852340000|2021-12-18 18:32:20|1940.51|1920.51|1939.21|1919.21|1940.55|1920.55|1938.98|1918.98|28
1639852350000|2021-12-18 18:32:30|1939.36|1919.36|1940.27|1920.27|1940.33|1920.33|1939.36|1919.36|28
1639852360000|2021-12-18 18:32:40|1940.25|1920.25|1940.6|1920.6|1940.6|1920.6|1940.25|1920.25|19
1639852370000|2021-12-18 18:32:50|1940.27|1920.27|1940.59|1920.59|1940.59|1920.59|1940.27|1920.27|12
1639852380000|2021-12-18 18:33:00|1940.46|1920.46|1940.55|1920.55|1940.57|1920.57|1940.41|1920.41|13
1639852390000|2021-12-18 18:33:10|1940.53|1920.53|1940.53|1920.53|1940.58|1920.58|1940.52|1920.52|26
1639852400000|2021-12-18 18:33:20|1940.54|1920.54|1941.18|1921.18|1941.18|1921.18|1940.54|1920.54|9
1639852410000|2021-12-18 18:33:30|1941.09|1921.09|1941.06|1921.06|1941.18|1921.18|1941.03|1921.03|23
1639852420000|2021-12-18 18:33:40|1941.07|1921.07|1940.27|1920.27|1941.08|1921.08|1940.25|1920.25|22
1639852430000|2021-12-18 18:33:50|1940.28|1920.28|1939.93|1919.93|1940.35|1920.35|1939.86|1919.86|24
1639852440000|2021-12-18 18:34:00|1939.81|1919.81|1939.73|1919.73|1939.84|1919.84|1939.43|1919.43|19
1639852450000|2021-12-18 18:34:10|1939.72|1919.72|1939.72|1919.72|1939.72|1919.72|1939.58|1919.58|20
1639852460000|2021-12-18 18:34:20|1939.71|1919.71|1939.71|1919.71|1939.72|1919.72|1939.67|1919.67|13
1639852470000|2021-12-18 18:34:30|1939.68|1919.68|1940.66|1920.66|1940.7|1920.7|1939.67|1919.67|14
1639852480000|2021-12-18 18:34:40|1940.73|1920.73|1940.8|1920.8|1940.8|1920.8|1940.73|1920.73|25
1639852490000|2021-12-18 18:34:50|1940.76|1920.76|1940.76|1920.76|1940.77|1920.77|1940.63|1920.63|14
1639852500000|2021-12-18 18:35:00|1940.77|1920.77|1940.55|1920.55|1940.77|1920.77|1940.46|1920.46|25
1639852510000|2021-12-18 18:35:10|1940.54|1920.54|1940.53|1920.53|1940.56|1920.56|1940.45|1920.45|24
1639852520000|2021-12-18 18:35:20|1940.52|1920.52|1939.69|1919.69|1940.52|1920.52|1939.66|1919.66|25
1639852530000|2021-12-18 18:35:30|1939.75|1919.75|1939.63|1919.63|1940.26|1920.26|1939.59|1919.59|20
1639852540000|2021-12-18 18:35:40|1939.61|1919.61|1939.57|1919.57|1939.61|1919.61|1939.57|1919.57|6
1639852550000|2021-12-18 18:35:50|1939.59|1919.59|1939.49|1919.49|1939.59|1919.59|1939.49|1919.49|15
1639852560000|2021-12-18 18:36:00|1939.5|1919.5|1939.5|1919.5|1939.5|1919.5|1939.44|1919.44|17
1639852570000|2021-12-18 18:36:10|1939.46|1919.46|1939.47|1919.47|1939.51|1919.51|1939.44|1919.44|21
1639852580000|2021-12-18 18:36:20|1939.46|1919.46|1939.38|1919.38|1939.51|1919.51|1939.38|1919.38|19
1639852590000|2021-12-18 18:36:30|1939.39|1919.39|1939.43|1919.43|1939.45|1919.45|1939.38|1919.38|13
1639852600000|2021-12-18 18:36:40|1939.5|1919.5|1938.59|1918.59|1939.5|1919.5|1938.56|1918.56|20
1639852610000|2021-12-18 18:36:50|1938.56|1918.56|1939.16|1919.16|1939.28|1919.28|1938.51|1918.51|18
1639852620000|2021-12-18 18:37:00|1939.19|1919.19|1939.08|1919.08|1939.22|1919.22|1938.99|1918.99|20
1639852630000|2021-12-18 18:37:10|1939.07|1919.07|1938.42|1918.42|1939.13|1919.13|1938.42|1918.42|10
1639852650000|2021-12-18 18:37:30|1938.41|1918.41|1939.59|1919.59|1939.59|1919.59|1937.91|1917.91|16
1639852660000|2021-12-18 18:37:40|1939.57|1919.57|1939.05|1919.05|1939.57|1919.57|1939.05|1919.05|15
1639852670000|2021-12-18 18:37:50|1938.75|1918.75|1938.65|1918.65|1938.75|1918.75|1938.41|1918.41|7
1639852680000|2021-12-18 18:38:00|1938.7|1918.7|1938.61|1918.61|1938.7|1918.7|1938.42|1918.42|3
1639852690000|2021-12-18 18:38:10|1938.58|1918.58|1940.37|1920.37|1940.37|1920.37|1938.58|1918.58|30
1639852700000|2021-12-18 18:38:20|1940.21|1920.21|1940.39|1920.39|1940.39|1920.39|1940.21|1920.21|8
1639852710000|2021-12-18 18:38:30|1940.37|1920.37|1940.51|1920.51|1940.52|1920.52|1940.37|1920.37|4
1639852720000|2021-12-18 18:38:40|1940.52|1920.52|1940.52|1920.52|1940.52|1920.52|1940.52|1920.52|1
1639852730000|2021-12-18 18:38:50|1940.51|1920.51|1940.51|1920.51|1940.51|1920.51|1940.51|1920.51|1
1639852740000|2021-12-18 18:39:00|1940.49|1920.49|1940.48|1920.48|1940.6|1920.6|1940.48|1920.48|8
1639852750000|2021-12-18 18:39:10|1940.49|1920.49|1939.86|1919.86|1940.49|1920.49|1939.66|1919.66|19
1639852760000|2021-12-18 18:39:20|1939.85|1919.85|1939.89|1919.89|1939.98|1919.98|1939.77|1919.77|32
1639852770000|2021-12-18 18:39:30|1939.87|1919.87|1939.92|1919.92|1939.97|1919.97|1939.85|1919.85|28
1639852780000|2021-12-18 18:39:40|1939.94|1919.94|1940.22|1920.22|1940.22|1920.22|1939.87|1919.87|11
1639852790000|2021-12-18 18:39:50|1940.15|1920.15|1940.14|1920.14|1940.15|1920.15|1940.12|1920.12|9
1639852800000|2021-12-18 18:40:00|1940.41|1920.41|1940.51|1920.51|1940.51|1920.51|1939.81|1919.81|6
1639852810000|2021-12-18 18:40:10|1940.63|1920.63|1940.82|1920.82|1940.96|1920.96|1940.63|1920.63|5
1639852820000|2021-12-18 18:40:20|1940.93|1920.93|1940.89|1920.89|1941.07|1921.07|1940.79|1920.79|7
1639852830000|2021-12-18 18:40:30|1940.77|1920.77|1941.21|1921.21|1941.21|1921.21|1940.77|1920.77|8
1639852840000|2021-12-18 18:40:40|1941.24|1921.24|1941.33|1921.33|1941.33|1921.33|1941.24|1921.24|3
1639852850000|2021-12-18 18:40:50|1941.39|1921.39|1941.39|1921.39|1941.39|1921.39|1941.39|1921.39|1
1639852860000|2021-12-18 18:41:00|1941.42|1921.42|1941.42|1921.42|1941.43|1921.43|1941.42|1921.42|3
1639852870000|2021-12-18 18:41:10|1941.53|1921.53|1941.55|1921.55|1941.59|1921.59|1941.53|1921.53|3
1639852880000|2021-12-18 18:41:20|1941.6|1921.6|1941.58|1921.58|1941.6|1921.6|1941.47|1921.47|5
1639852890000|2021-12-18 18:41:30|1941.47|1921.47|1941.24|1921.24|1941.58|1921.58|1941.17|1921.17|12
1639852900000|2021-12-18 18:41:40|1941.26|1921.26|1941.47|1921.47|1941.47|1921.47|1941.26|1921.26|3
1639852910000|2021-12-18 18:41:50|1941.39|1921.39|1941.39|1921.39|1941.39|1921.39|1941.39|1921.39|1
1639852920000|2021-12-18 18:42:00|1941.42|1921.42|1941.29|1921.29|1941.42|1921.42|1941.29|1921.29|3
1639852930000|2021-12-18 18:42:10|1941.23|1921.23|1941.29|1921.29|1941.29|1921.29|1941.22|1921.22|3
1639852950000|2021-12-18 18:42:30|1941.53|1921.53|1941.38|1921.38|1941.53|1921.53|1940.4|1920.4|24
1639852960000|2021-12-18 18:42:40|1941.3|1921.3|1942.5|1922.5|1942.6|1922.6|1941.3|1921.3|34
1639852970000|2021-12-18 18:42:50|1942.48|1922.48|1942.78|1922.78|1943.43|1923.43|1942.42|1922.42|23
1639852980000|2021-12-18 18:43:00|1942.77|1922.77|1942.68|1922.68|1942.82|1922.82|1942.62|1922.62|18
1639852990000|2021-12-18 18:43:10|1942.69|1922.69|1942.78|1922.78|1942.81|1922.81|1942.69|1922.69|15
1639853000000|2021-12-18 18:43:20|1942.8|1922.8|1942.81|1922.81|1942.81|1922.81|1942.64|1922.64|16
1639853010000|2021-12-18 18:43:30|1942.84|1922.84|1942.85|1922.85|1942.97|1922.97|1942.84|1922.84|4
1639853020000|2021-12-18 18:43:40|1942.91|1922.91|1943.42|1923.42|1943.48|1923.48|1942.91|1922.91|8
1639853030000|2021-12-18 18:43:50|1943.44|1923.44|1942.75|1922.75|1943.44|1923.44|1942.3|1922.3|27
1639853040000|2021-12-18 18:44:00|1942.71|1922.71|1941.41|1921.41|1942.74|1922.74|1941.25|1921.25|35
1639853050000|2021-12-18 18:44:10|1941.4|1921.4|1941.41|1921.41|1941.49|1921.49|1941.39|1921.39|16
1639853060000|2021-12-18 18:44:20|1940.96|1920.96|1940.9|1920.9|1941.15|1921.15|1940.9|1920.9|4
1639853070000|2021-12-18 18:44:30|1940.94|1920.94|1941.99|1921.99|1942.14|1922.14|1940.9|1920.9|27
1639853080000|2021-12-18 18:44:40|1941.98|1921.98|1942.33|1922.33|1942.33|1922.33|1941.98|1921.98|19
1639853090000|2021-12-18 18:44:50|1942.3|1922.3|1943.06|1923.06|1943.06|1923.06|1942.28|1922.28|14
1639853100000|2021-12-18 18:45:00|1943.08|1923.08|1943.41|1923.41|1943.5|1923.5|1943.08|1923.08|6
1639853110000|2021-12-18 18:45:10|1943.43|1923.43|1943.43|1923.43|1943.43|1923.43|1943.43|1923.43|1
1639853120000|2021-12-18 18:45:20|1943.44|1923.44|1943.41|1923.41|1943.44|1923.44|1943.41|1923.41|2
1639853130000|2021-12-18 18:45:30|1943.44|1923.44|1944.24|1924.24|1944.24|1924.24|1942.78|1922.78|13
1639853140000|2021-12-18 18:45:40|1943.94|1923.94|1944.27|1924.27|1944.3|1924.3|1943.94|1923.94|6
1639853150000|2021-12-18 18:45:50|1943.99|1923.99|1943.71|1923.71|1944.27|1924.27|1943.71|1923.71|5
1639853160000|2021-12-18 18:46:00|1943.58|1923.58|1943.58|1923.58|1943.58|1923.58|1943.58|1923.58|1
1639853170000|2021-12-18 18:46:10|1943.68|1923.68|1943.95|1923.95|1943.95|1923.95|1943.68|1923.68|2
1639853180000|2021-12-18 18:46:20|1943.99|1923.99|1944.11|1924.11|1944.12|1924.12|1943.99|1923.99|4
1639853190000|2021-12-18 18:46:30|1944.3|1924.3|1944.76|1924.76|1944.76|1924.76|1944.29|1924.29|8
1639853200000|2021-12-18 18:46:40|1944.79|1924.79|1945.58|1925.58|1945.58|1925.58|1944.79|1924.79|14
1639853210000|2021-12-18 18:46:50|1945.6|1925.6|1946.59|1926.59|1946.59|1926.59|1945.51|1925.51|8
1639853220000|2021-12-18 18:47:00|1946.44|1926.44|1946.28|1926.28|1946.63|1926.63|1946.28|1926.28|13
1639853230000|2021-12-18 18:47:10|1946.03|1926.03|1945.47|1925.47|1946.03|1926.03|1945.47|1925.47|4
1639853240000|2021-12-18 18:47:20|1945.55|1925.55|1945.14|1925.14|1945.55|1925.55|1945.14|1925.14|4
1639853250000|2021-12-18 18:47:30|1945.17|1925.17|1944.97|1924.97|1945.3|1925.3|1944.89|1924.89|22
1639853260000|2021-12-18 18:47:40|1944.76|1924.76|1945.55|1925.55|1945.57|1925.57|1944.59|1924.59|22
1639853270000|2021-12-18 18:47:50|1945.42|1925.42|1946.22|1926.22|1946.22|1926.22|1945.42|1925.42|21
1639853280000|2021-12-18 18:48:00|1946.25|1926.25|1946.39|1926.39|1946.5|1926.5|1946.04|1926.04|8
1639853290000|2021-12-18 18:48:10|1946.35|1926.35|1946.38|1926.38|1946.54|1926.54|1946.16|1926.16|7
1639853300000|2021-12-18 18:48:20|1946.51|1926.51|1946.42|1926.42|1946.51|1926.51|1946.42|1926.42|7
1639853310000|2021-12-18 18:48:30|1946.49|1926.49|1946.51|1926.51|1946.51|1926.51|1946.49|1926.49|3
1639853320000|2021-12-18 18:48:40|1946.5|1926.5|1946.49|1926.49|1946.51|1926.51|1946.46|1926.46|5
1639853330000|2021-12-18 18:48:50|1946.44|1926.44|1946.9|1926.9|1946.9|1926.9|1946.44|1926.44|6
1639853340000|2021-12-18 18:49:00|1946.95|1926.95|1946.92|1926.92|1947|1927|1946.92|1926.92|5
1639853350000|2021-12-18 18:49:10|1946.98|1926.98|1947.28|1927.28|1947.28|1927.28|1946.98|1926.98|2
1639853360000|2021-12-18 18:49:20|1947.35|1927.35|1946.71|1926.71|1947.35|1927.35|1945.9|1925.9|15
1639853370000|2021-12-18 18:49:30|1946.75|1926.75|1947.32|1927.32|1947.32|1927.32|1946.75|1926.75|11
1639853380000|2021-12-18 18:49:40|1947.37|1927.37|1947.37|1927.37|1947.37|1927.37|1947.37|1927.37|1
1639853390000|2021-12-18 18:49:50|1947.39|1927.39|1947.06|1927.06|1947.45|1927.45|1947.06|1927.06|9
1639853400000|2021-12-18 18:50:00|1946.84|1926.84|1946.52|1926.52|1946.94|1926.94|1946.49|1926.49|21
1639853410000|2021-12-18 18:50:10|1946.51|1926.51|1946.66|1926.66|1946.66|1926.66|1946.2|1926.2|12
1639853420000|2021-12-18 18:50:20|1946.64|1926.64|1945.71|1925.71|1946.77|1926.77|1945.25|1925.25|29
1639853430000|2021-12-18 18:50:30|1945.68|1925.68|1947.01|1927.01|1947.03|1927.03|1945.44|1925.44|30
1639853440000|2021-12-18 18:50:40|1947.05|1927.05|1947.43|1927.43|1947.43|1927.43|1946.99|1926.99|23
1639853450000|2021-12-18 18:50:50|1947.44|1927.44|1947.51|1927.51|1947.51|1927.51|1947.43|1927.43|5
1639853460000|2021-12-18 18:51:00|1947.45|1927.45|1946.41|1926.41|1947.45|1927.45|1946.39|1926.39|11
1639853470000|2021-12-18 18:51:10|1946.44|1926.44|1946.18|1926.18|1946.5|1926.5|1946.04|1926.04|27
1639853480000|2021-12-18 18:51:20|1946.09|1926.09|1946.13|1926.13|1946.7|1926.7|1946.08|1926.08|21
1639853490000|2021-12-18 18:51:30|1946.12|1926.12|1946.22|1926.22|1946.29|1926.29|1946.07|1926.07|22
1639853500000|2021-12-18 18:51:40|1946.21|1926.21|1945.47|1925.47|1946.29|1926.29|1945.47|1925.47|15
1639853510000|2021-12-18 18:51:50|1945.46|1925.46|1945.48|1925.48|1945.52|1925.52|1945.25|1925.25|16
1639853520000|2021-12-18 18:52:00|1945.49|1925.49|1945.46|1925.46|1945.49|1925.49|1945.45|1925.45|13
1639853530000|2021-12-18 18:52:10|1945.45|1925.45|1945.38|1925.38|1945.52|1925.52|1945.38|1925.38|18
1639853540000|2021-12-18 18:52:20|1945.36|1925.36|1945.68|1925.68|1945.7|1925.7|1945.36|1925.36|17
1639853550000|2021-12-18 18:52:30|1945.66|1925.66|1945.47|1925.47|1945.66|1925.66|1945.43|1925.43|23
1639853560000|2021-12-18 18:52:40|1945.73|1925.73|1945.6|1925.6|1946.19|1926.19|1945.51|1925.51|29
1639853570000|2021-12-18 18:52:50|1945.57|1925.57|1945.81|1925.81|1945.87|1925.87|1945.51|1925.51|19
1639853580000|2021-12-18 18:53:00|1945.8|1925.8|1945.7|1925.7|1945.87|1925.87|1945.5|1925.5|26
1639853590000|2021-12-18 18:53:10|1945.69|1925.69|1945.78|1925.78|1945.87|1925.87|1945.67|1925.67|13
1639853600000|2021-12-18 18:53:20|1945.76|1925.76|1946.67|1926.67|1946.67|1926.67|1945.74|1925.74|26
1639853610000|2021-12-18 18:53:30|1947.11|1927.11|1948.7|1928.7|1948.7|1928.7|1947.05|1927.05|15
1639853620000|2021-12-18 18:53:40|1948.83|1928.83|1948.63|1928.63|1948.83|1928.83|1948.63|1928.63|3
1639853630000|2021-12-18 18:53:50|1948.58|1928.58|1948.58|1928.58|1948.58|1928.58|1948.58|1928.58|1
1639853640000|2021-12-18 18:54:00|1948.63|1928.63|1948.7|1928.7|1948.7|1928.7|1948.59|1928.59|6
1639853650000|2021-12-18 18:54:10|1948.63|1928.63|1948.63|1928.63|1948.63|1928.63|1948.58|1928.58|3
1639853660000|2021-12-18 18:54:20|1948.5|1928.5|1948.5|1928.5|1948.63|1928.63|1948.5|1928.5|3
1639853670000|2021-12-18 18:54:30|1948.43|1928.43|1948.43|1928.43|1948.43|1928.43|1948.43|1928.43|1
1639853680000|2021-12-18 18:54:40|1948.46|1928.46|1949.43|1929.43|1949.43|1929.43|1948.46|1928.46|11
1639853690000|2021-12-18 18:54:50|1949.45|1929.45|1949.49|1929.49|1949.49|1929.49|1949.44|1929.44|5
1639853700000|2021-12-18 18:55:00|1949.55|1929.55|1949.55|1929.55|1949.56|1929.56|1949.49|1929.49|4
1639853710000|2021-12-18 18:55:10|1949.73|1929.73|1949.75|1929.75|1950.25|1930.25|1949.55|1929.55|13
1639853720000|2021-12-18 18:55:20|1949.8|1929.8|1948.85|1928.85|1950|1930|1948.37|1928.37|22
1639853730000|2021-12-18 18:55:30|1948.61|1928.61|1948.81|1928.81|1949.03|1929.03|1948.53|1928.53|26
1639853740000|2021-12-18 18:55:40|1948.87|1928.87|1949.35|1929.35|1949.35|1929.35|1948.73|1928.73|28
1639853750000|2021-12-18 18:55:50|1949.33|1929.33|1948.54|1928.54|1949.33|1929.33|1948.28|1928.28|30
1639853760000|2021-12-18 18:56:00|1948.57|1928.57|1948.66|1928.66|1948.66|1928.66|1948.54|1928.54|16
1639853770000|2021-12-18 18:56:10|1948.65|1928.65|1948.7|1928.7|1948.7|1928.7|1948.61|1928.61|20
1639853780000|2021-12-18 18:56:20|1948.61|1928.61|1947.9|1927.9|1948.61|1928.61|1947.76|1927.76|23
1639853790000|2021-12-18 18:56:30|1947.89|1927.89|1947.91|1927.91|1947.92|1927.92|1947.84|1927.84|10
1639853800000|2021-12-18 18:56:40|1947.88|1927.88|1947.88|1927.88|1947.88|1927.88|1947.82|1927.82|9
1639853810000|2021-12-18 18:56:50|1947.82|1927.82|1948.46|1928.46|1948.46|1928.46|1947.77|1927.77|20
1639853820000|2021-12-18 18:57:00|1948.47|1928.47|1949.13|1929.13|1949.27|1929.27|1948.44|1928.44|8
1639853830000|2021-12-18 18:57:10|1949.09|1929.09|1949.3|1929.3|1949.5|1929.5|1949.07|1929.07|26
1639853840000|2021-12-18 18:57:20|1949.31|1929.31|1949.27|1929.27|1949.35|1929.35|1948.74|1928.74|21
1639853850000|2021-12-18 18:57:30|1948.75|1928.75|1948.66|1928.66|1949.27|1929.27|1948.65|1928.65|18
1639853860000|2021-12-18 18:57:40|1948.75|1928.75|1948.65|1928.65|1948.75|1928.75|1948.63|1928.63|27
1639853870000|2021-12-18 18:57:50|1948.64|1928.64|1949.96|1929.96|1949.96|1929.96|1948.64|1928.64|20
1639853880000|2021-12-18 18:58:00|1949.82|1929.82|1949.61|1929.61|1949.99|1929.99|1949.07|1929.07|21
1639853890000|2021-12-18 18:58:10|1949.62|1929.62|1949.6|1929.6|1949.67|1929.67|1948.95|1928.95|21
1639853900000|2021-12-18 18:58:20|1949.55|1929.55|1948.6|1928.6|1949.55|1929.55|1948.51|1928.51|20
1639853910000|2021-12-18 18:58:30|1948.58|1928.58|1948.72|1928.72|1948.75|1928.75|1948.57|1928.57|24
1639853920000|2021-12-18 18:58:40|1948.71|1928.71|1948.7|1928.7|1948.72|1928.72|1948.64|1928.64|21
1639853930000|2021-12-18 18:58:50|1948.71|1928.71|1948.75|1928.75|1949.01|1929.01|1948.64|1928.64|18
1639853940000|2021-12-18 18:59:00|1948.74|1928.74|1947.75|1927.75|1948.74|1928.74|1947.67|1927.67|30
1639853950000|2021-12-18 18:59:10|1947.67|1927.67|1947.85|1927.85|1947.85|1927.85|1947.67|1927.67|6
1639853960000|2021-12-18 18:59:20|1947.8|1927.8|1947.51|1927.51|1947.85|1927.85|1947.45|1927.45|18
1639853970000|2021-12-18 18:59:30|1947.57|1927.57|1947.5|1927.5|1947.57|1927.57|1947.48|1927.48|17
1639853980000|2021-12-18 18:59:40|1947.51|1927.51|1947.53|1927.53|1947.56|1927.56|1947.5|1927.5|19
1639853990000|2021-12-18 18:59:50|1947.57|1927.57|1947.7|1927.7|1947.71|1927.71|1947.57|1927.57|18
1639854000000|2021-12-18 19:00:00|1947.71|1927.71|1947.69|1927.69|1947.79|1927.79|1947.65|1927.65|32
1639854010000|2021-12-18 19:00:10|1947.71|1927.71|1947.72|1927.72|1947.74|1927.74|1947.56|1927.56|22
1639854020000|2021-12-18 19:00:20|1947.71|1927.71|1948.05|1928.05|1948.58|1928.58|1947.62|1927.62|33
1639854030000|2021-12-18 19:00:30|1948.04|1928.04|1947.98|1927.98|1948.05|1928.05|1947.96|1927.96|24
1639854040000|2021-12-18 19:00:40|1948.01|1928.01|1948.2|1928.2|1948.35|1928.35|1948|1928|24
1639854050000|2021-12-18 19:00:50|1948.48|1928.48|1947.65|1927.65|1948.48|1928.48|1947.65|1927.65|28
1639854060000|2021-12-18 19:01:00|1947.84|1927.84|1947.04|1927.04|1947.85|1927.85|1946.79|1926.79|23
1639854070000|2021-12-18 19:01:10|1947.08|1927.08|1946.17|1926.17|1947.14|1927.14|1945.95|1925.95|32
1639854080000|2021-12-18 19:01:20|1946.13|1926.13|1945.37|1925.37|1946.17|1926.17|1945.17|1925.17|19
1639854090000|2021-12-18 19:01:30|1945.06|1925.06|1944.81|1924.81|1945.22|1925.22|1944.71|1924.71|20
1639854100000|2021-12-18 19:01:40|1944.79|1924.79|1944.92|1924.92|1944.96|1924.96|1944.76|1924.76|30
1639854110000|2021-12-18 19:01:50|1944.91|1924.91|1944.94|1924.94|1945.01|1925.01|1944.84|1924.84|23
1639854120000|2021-12-18 19:02:00|1944.79|1924.79|1944.62|1924.62|1945.07|1925.07|1944.62|1924.62|31
1639854130000|2021-12-18 19:02:10|1944.64|1924.64|1945.97|1925.97|1946.36|1926.36|1944.64|1924.64|28
1639854140000|2021-12-18 19:02:20|1946.17|1926.17|1945.62|1925.62|1946.37|1926.37|1945.62|1925.62|26
1639854150000|2021-12-18 19:02:30|1945.79|1925.79|1945.79|1925.79|1945.8|1925.8|1945.67|1925.67|25
1639854160000|2021-12-18 19:02:40|1945.78|1925.78|1945.8|1925.8|1945.91|1925.91|1945.78|1925.78|28
1639854170000|2021-12-18 19:02:50|1945.78|1925.78|1945.91|1925.91|1945.93|1925.93|1945.78|1925.78|11
1639854180000|2021-12-18 19:03:00|1945.89|1925.89|1945.43|1925.43|1946.02|1926.02|1945.27|1925.27|31
1639854190000|2021-12-18 19:03:10|1945.38|1925.38|1945.57|1925.57|1945.66|1925.66|1944.79|1924.79|31
1639854200000|2021-12-18 19:03:20|1945.66|1925.66|1945.7|1925.7|1945.71|1925.71|1945.55|1925.55|17
1639854210000|2021-12-18 19:03:30|1945.69|1925.69|1944.91|1924.91|1945.76|1925.76|1944.91|1924.91|19
1639854220000|2021-12-18 19:03:40|1944.88|1924.88|1944.67|1924.67|1944.92|1924.92|1944.67|1924.67|26
1639854230000|2021-12-18 19:03:50|1944.62|1924.62|1944.6|1924.6|1944.62|1924.62|1944.57|1924.57|25
1639854240000|2021-12-18 19:04:00|1944.53|1924.53|1944.73|1924.73|1944.79|1924.79|1944.48|1924.48|28
1639854250000|2021-12-18 19:04:10|1944.56|1924.56|1944.05|1924.05|1944.56|1924.56|1943.94|1923.94|16
1639854260000|2021-12-18 19:04:20|1944.04|1924.04|1943.88|1923.88|1944.08|1924.08|1943.79|1923.79|15
1639854270000|2021-12-18 19:04:30|1943.76|1923.76|1943.05|1923.05|1943.76|1923.76|1942.61|1922.61|28
1639854280000|2021-12-18 19:04:40|1943.48|1923.48|1943.58|1923.58|1943.94|1923.94|1943.38|1923.38|31
1639854290000|2021-12-18 19:04:50|1943.56|1923.56|1943.91|1923.91|1944.07|1924.07|1943.55|1923.55|33
1639854300000|2021-12-18 19:05:00|1943.84|1923.84|1944.12|1924.12|1944.22|1924.22|1943.78|1923.78|32
1639854310000|2021-12-18 19:05:10|1944.11|1924.11|1943.85|1923.85|1944.2|1924.2|1943.81|1923.81|17
1639854320000|2021-12-18 19:05:20|1943.87|1923.87|1943.86|1923.86|1943.87|1923.87|1943.63|1923.63|25
1639854330000|2021-12-18 19:05:30|1943.83|1923.83|1943.9|1923.9|1944|1924|1943.8|1923.8|24
1639854340000|2021-12-18 19:05:40|1943.88|1923.88|1943.96|1923.96|1944.04|1924.04|1943.8|1923.8|29
1639854350000|2021-12-18 19:05:50|1943.97|1923.97|1943.66|1923.66|1943.97|1923.97|1943.66|1923.66|28
1639854360000|2021-12-18 19:06:00|1943.65|1923.65|1943.58|1923.58|1943.77|1923.77|1943.57|1923.57|26
1639854370000|2021-12-18 19:06:10|1943.56|1923.56|1943.62|1923.62|1943.62|1923.62|1943.53|1923.53|17
1639854380000|2021-12-18 19:06:20|1943.58|1923.58|1942.58|1922.58|1943.63|1923.63|1942.56|1922.56|33
1639854390000|2021-12-18 19:06:30|1942.57|1922.57|1942.33|1922.33|1942.78|1922.78|1942.02|1922.02|23
1639854400000|2021-12-18 19:06:40|1942.42|1922.42|1942.47|1922.47|1942.49|1922.49|1942.38|1922.38|22
1639854410000|2021-12-18 19:06:50|1942.46|1922.46|1942.48|1922.48|1942.49|1922.49|1942.44|1922.44|21
1639854420000|2021-12-18 19:07:00|1942.49|1922.49|1943.37|1923.37|1943.44|1923.44|1941.8|1921.8|29
1639854430000|2021-12-18 19:07:10|1943.35|1923.35|1942.51|1922.51|1943.37|1923.37|1942.46|1922.46|20
1639854440000|2021-12-18 19:07:20|1942.49|1922.49|1942.5|1922.5|1942.61|1922.61|1942.42|1922.42|13
1639854450000|2021-12-18 19:07:30|1942.15|1922.15|1941.89|1921.89|1942.26|1922.26|1941.89|1921.89|17
1639854460000|2021-12-18 19:07:40|1941.93|1921.93|1940.82|1920.82|1942.09|1922.09|1940.82|1920.82|16
1639854470000|2021-12-18 19:07:50|1940.95|1920.95|1940.95|1920.95|1941.21|1921.21|1940.95|1920.95|7
1639854480000|2021-12-18 19:08:00|1940.97|1920.97|1941.24|1921.24|1941.29|1921.29|1940.96|1920.96|7
1639854490000|2021-12-18 19:08:10|1940.98|1920.98|1940.88|1920.88|1941.02|1921.02|1940.72|1920.72|12
1639854500000|2021-12-18 19:08:20|1940.96|1920.96|1940.79|1920.79|1940.96|1920.96|1940.78|1920.78|12
1639854510000|2021-12-18 19:08:30|1940.64|1920.64|1938.71|1918.71|1940.75|1920.75|1938.69|1918.69|22
1639854520000|2021-12-18 19:08:40|1938.34|1918.34|1935.66|1915.66|1938.99|1918.99|1935.11|1915.11|37
1639854530000|2021-12-18 19:08:50|1935.63|1915.63|1936.57|1916.57|1937.36|1917.36|1935.61|1915.61|36
1639854540000|2021-12-18 19:09:00|1936.11|1916.11|1935.64|1915.64|1936.11|1916.11|1935.36|1915.36|17
1639854550000|2021-12-18 19:09:10|1935.61|1915.61|1933.89|1913.89|1935.61|1915.61|1933.89|1913.89|18
1639854560000|2021-12-18 19:09:20|1933.86|1913.86|1933.47|1913.47|1933.86|1913.86|1932.29|1912.29|36
1639854570000|2021-12-18 19:09:30|1933.11|1913.11|1932.27|1912.27|1933.41|1913.41|1931.84|1911.84|24
1639854580000|2021-12-18 19:09:40|1931.87|1911.87|1931.57|1911.57|1932.25|1912.25|1931.04|1911.04|35
1639854590000|2021-12-18 19:09:50|1931.54|1911.54|1931.53|1911.53|1931.7|1911.7|1930.84|1910.84|30
1639854600000|2021-12-18 19:10:00|1931.59|1911.59|1931.71|1911.71|1931.83|1911.83|1931.47|1911.47|29
1639854610000|2021-12-18 19:10:10|1931.7|1911.7|1932.53|1912.53|1932.58|1912.58|1931.62|1911.62|24
1639854620000|2021-12-18 19:10:20|1932.55|1912.55|1932.68|1912.68|1933.02|1913.02|1932.53|1912.53|19
1639854630000|2021-12-18 19:10:30|1932.65|1912.65|1932.61|1912.61|1932.71|1912.71|1932.6|1912.6|13
1639854640000|2021-12-18 19:10:40|1932.53|1912.53|1932.66|1912.66|1932.66|1912.66|1932.5|1912.5|15
1639854650000|2021-12-18 19:10:50|1932.49|1912.49|1932.01|1912.01|1932.49|1912.49|1931.75|1911.75|28
1639854660000|2021-12-18 19:11:00|1931.93|1911.93|1931.65|1911.65|1932.15|1912.15|1931.65|1911.65|18
1639854670000|2021-12-18 19:11:10|1931.67|1911.67|1931.86|1911.86|1932.03|1912.03|1931.67|1911.67|10
1639854680000|2021-12-18 19:11:20|1931.85|1911.85|1931.36|1911.36|1932.05|1912.05|1931.36|1911.36|13
1639854690000|2021-12-18 19:11:30|1931.49|1911.49|1932.45|1912.45|1932.51|1912.51|1931.49|1911.49|33
1639854700000|2021-12-18 19:11:40|1932.44|1912.44|1932.27|1912.27|1932.45|1912.45|1931.69|1911.69|18
1639854710000|2021-12-18 19:11:50|1932.19|1912.19|1930.16|1910.16|1932.19|1912.19|1930.06|1910.06|22
1639854720000|2021-12-18 19:12:00|1930.22|1910.22|1929.47|1909.47|1930.3|1910.3|1929.47|1909.47|12
1639854730000|2021-12-18 19:12:10|1929.11|1909.11|1928.96|1908.96|1929.52|1909.52|1928.96|1908.96|13
1639854740000|2021-12-18 19:12:20|1929.19|1909.19|1929.54|1909.54|1929.59|1909.59|1928.9|1908.9|15
1639854750000|2021-12-18 19:12:30|1929.68|1909.68|1929.95|1909.95|1930.03|1910.03|1929.62|1909.62|20
1639854760000|2021-12-18 19:12:40|1929.99|1909.99|1929.98|1909.98|1930.21|1910.21|1929.93|1909.93|7
1639854770000|2021-12-18 19:12:50|1929.97|1909.97|1930.74|1910.74|1930.94|1910.94|1929.96|1909.96|21
1639854780000|2021-12-18 19:13:00|1930.6|1910.6|1929.84|1909.84|1930.74|1910.74|1929.84|1909.84|23
1639854790000|2021-12-18 19:13:10|1930.15|1910.15|1930.1|1910.1|1930.15|1910.15|1930.1|1910.1|2
1639854800000|2021-12-18 19:13:20|1930.13|1910.13|1930.49|1910.49|1930.49|1910.49|1929.98|1909.98|13
1639854810000|2021-12-18 19:13:30|1931.16|1911.16|1930.7|1910.7|1931.41|1911.41|1930.45|1910.45|23
1639854820000|2021-12-18 19:13:40|1930.57|1910.57|1930.78|1910.78|1930.79|1910.79|1930.49|1910.49|22
1639854830000|2021-12-18 19:13:50|1930.77|1910.77|1931.26|1911.26|1931.26|1911.26|1930.49|1910.49|18
1639854840000|2021-12-18 19:14:00|1931.36|1911.36|1931.55|1911.55|1931.55|1911.55|1931.36|1911.36|8
1639854850000|2021-12-18 19:14:10|1931.65|1911.65|1931.45|1911.45|1931.71|1911.71|1931.45|1911.45|10
1639854860000|2021-12-18 19:14:20|1931.61|1911.61|1931.49|1911.49|1931.61|1911.61|1931.49|1911.49|3
1639854870000|2021-12-18 19:14:30|1931.51|1911.51|1931.71|1911.71|1931.71|1911.71|1931.51|1911.51|5
1639854880000|2021-12-18 19:14:40|1931.56|1911.56|1931.95|1911.95|1932|1912|1931.56|1911.56|9
1639854890000|2021-12-18 19:14:50|1932.05|1912.05|1932.27|1912.27|1932.39|1912.39|1932.05|1912.05|7
1639854900000|2021-12-18 19:15:00|1932.31|1912.31|1931.28|1911.28|1932.31|1912.31|1930.88|1910.88|17
1639854910000|2021-12-18 19:15:10|1930.94|1910.94|1929.25|1909.25|1930.94|1910.94|1929.25|1909.25|17
1639854920000|2021-12-18 19:15:20|1928.56|1908.56|1930.57|1910.57|1930.57|1910.57|1928.56|1908.56|23
1639854930000|2021-12-18 19:15:30|1930.59|1910.59|1930.97|1910.97|1930.97|1910.97|1930.59|1910.59|4
1639854940000|2021-12-18 19:15:40|1930.94|1910.94|1931.4|1911.4|1931.47|1911.47|1930.92|1910.92|11
1639854950000|2021-12-18 19:15:50|1931.36|1911.36|1931.49|1911.49|1931.49|1911.49|1931.36|1911.36|5
1639854960000|2021-12-18 19:16:00|1931.56|1911.56|1932.28|1912.28|1932.28|1912.28|1931.48|1911.48|12
1639854970000|2021-12-18 19:16:10|1932.52|1912.52|1932.52|1912.52|1932.52|1912.52|1932.52|1912.52|1
1639854980000|2021-12-18 19:16:20|1932.58|1912.58|1933.42|1913.42|1933.42|1913.42|1932.56|1912.56|15
1639854990000|2021-12-18 19:16:30|1933.53|1913.53|1934.26|1914.26|1934.4|1914.4|1933.5|1913.5|22
1639855000000|2021-12-18 19:16:40|1934.27|1914.27|1933.6|1913.6|1934.42|1914.42|1933.22|1913.22|28
1639855010000|2021-12-18 19:16:50|1933.54|1913.54|1933.44|1913.44|1933.89|1913.89|1933.19|1913.19|25
1639855020000|2021-12-18 19:17:00|1933.48|1913.48|1932.9|1912.9|1933.48|1913.48|1932.58|1912.58|7
1639855030000|2021-12-18 19:17:10|1932.98|1912.98|1933.18|1913.18|1933.18|1913.18|1932.91|1912.91|5
1639855040000|2021-12-18 19:17:20|1933.53|1913.53|1933.17|1913.17|1933.53|1913.53|1932.73|1912.73|9
1639855050000|2021-12-18 19:17:30|1933.05|1913.05|1933.7|1913.7|1933.75|1913.75|1933.05|1913.05|23
1639855060000|2021-12-18 19:17:40|1933.71|1913.71|1933.7|1913.7|1934.06|1914.06|1933.66|1913.66|20
1639855070000|2021-12-18 19:17:50|1933.69|1913.69|1934.08|1914.08|1934.2|1914.2|1933.69|1913.69|15
1639855080000|2021-12-18 19:18:00|1933.79|1913.79|1934.48|1914.48|1934.48|1914.48|1933.79|1913.79|6
1639855090000|2021-12-18 19:18:10|1934.47|1914.47|1935.14|1915.14|1935.14|1915.14|1934.47|1914.47|2
1639855100000|2021-12-18 19:18:20|1935.48|1915.48|1935.16|1915.16|1935.66|1915.66|1935.15|1915.15|17
1639855110000|2021-12-18 19:18:30|1935.33|1915.33|1934.72|1914.72|1935.41|1915.41|1934.66|1914.66|8
1639855120000|2021-12-18 19:18:40|1934.55|1914.55|1934.83|1914.83|1934.83|1914.83|1934.55|1914.55|11
1639855130000|2021-12-18 19:18:50|1934.72|1914.72|1935.12|1915.12|1935.12|1915.12|1934.6|1914.6|7
1639855140000|2021-12-18 19:19:00|1934.9|1914.9|1935.55|1915.55|1935.55|1915.55|1934.9|1914.9|5
1639855150000|2021-12-18 19:19:10|1935.32|1915.32|1935.33|1915.33|1935.33|1915.33|1935.32|1915.32|2
1639855160000|2021-12-18 19:19:20|1935.46|1915.46|1936.46|1916.46|1936.9|1916.9|1935.46|1915.46|17
1639855170000|2021-12-18 19:19:30|1936.47|1916.47|1936.9|1916.9|1936.9|1916.9|1936.38|1916.38|4
1639855180000|2021-12-18 19:19:40|1936.88|1916.88|1936.62|1916.62|1936.88|1916.88|1936.61|1916.61|5
1639855190000|2021-12-18 19:19:50|1936.35|1916.35|1935.83|1915.83|1936.35|1916.35|1934.63|1914.63|31
1639855200000|2021-12-18 19:20:00|1935.85|1915.85|1936.3|1916.3|1936.38|1916.38|1935.54|1915.54|15
1639855210000|2021-12-18 19:20:10|1936.35|1916.35|1937.02|1917.02|1937.04|1917.04|1936.35|1916.35|12
1639855220000|2021-12-18 19:20:20|1937|1917|1937.19|1917.19|1937.19|1917.19|1936.98|1916.98|5
1639855230000|2021-12-18 19:20:30|1937.2|1917.2|1937.53|1917.53|1937.93|1917.93|1937.2|1917.2|10
1639855240000|2021-12-18 19:20:40|1937.49|1917.49|1937.49|1917.49|1937.49|1917.49|1937.49|1917.49|1
1639855250000|2021-12-18 19:20:50|1937.56|1917.56|1937.67|1917.67|1937.67|1917.67|1937.56|1917.56|4
1639855260000|2021-12-18 19:21:00|1937.54|1917.54|1938.33|1918.33|1938.33|1918.33|1937.54|1917.54|6
1639855270000|2021-12-18 19:21:10|1938.35|1918.35|1938.44|1918.44|1938.54|1918.54|1938.33|1918.33|11
1639855280000|2021-12-18 19:21:20|1938.49|1918.49|1938.44|1918.44|1938.49|1918.49|1938.44|1918.44|2
1639855290000|2021-12-18 19:21:30|1938.49|1918.49|1939.7|1919.7|1939.7|1919.7|1938.44|1918.44|20
1639855300000|2021-12-18 19:21:40|1939.81|1919.81|1939.77|1919.77|1939.84|1919.84|1939.71|1919.71|9
1639855310000|2021-12-18 19:21:50|1939.76|1919.76|1939.81|1919.81|1940.03|1920.03|1939.76|1919.76|6
1639855320000|2021-12-18 19:22:00|1940.57|1920.57|1941.73|1921.73|1942.26|1922.26|1940.57|1920.57|31
1639855330000|2021-12-18 19:22:10|1941.78|1921.78|1942.56|1922.56|1942.72|1922.72|1941.75|1921.75|29
1639855340000|2021-12-18 19:22:20|1942.55|1922.55|1943.5|1923.5|1943.59|1923.59|1942.55|1922.55|13
1639855350000|2021-12-18 19:22:30|1943.8|1923.8|1942.67|1922.67|1943.8|1923.8|1942.67|1922.67|16
1639855360000|2021-12-18 19:22:40|1942.76|1922.76|1943.55|1923.55|1943.62|1923.62|1942.76|1922.76|8
1639855370000|2021-12-18 19:22:50|1943.48|1923.48|1944.54|1924.54|1944.54|1924.54|1943.48|1923.48|18
1639855380000|2021-12-18 19:23:00|1944.53|1924.53|1944.55|1924.55|1944.55|1924.55|1944.49|1924.49|10
1639855390000|2021-12-18 19:23:10|1944.52|1924.52|1943.2|1923.2|1944.61|1924.61|1943.2|1923.2|31
1639855400000|2021-12-18 19:23:20|1943.16|1923.16|1942.79|1922.79|1943.16|1923.16|1942.77|1922.77|17
1639855410000|2021-12-18 19:23:30|1942.77|1922.77|1942.56|1922.56|1942.86|1922.86|1942.47|1922.47|20
1639855420000|2021-12-18 19:23:40|1942.61|1922.61|1942.66|1922.66|1942.67|1922.67|1942.56|1922.56|8
1639855430000|2021-12-18 19:23:50|1942.67|1922.67|1942.25|1922.25|1942.74|1922.74|1942.25|1922.25|21
1639855440000|2021-12-18 19:24:00|1942.19|1922.19|1941.9|1921.9|1942.37|1922.37|1941.61|1921.61|22
1639855450000|2021-12-18 19:24:10|1941.91|1921.91|1941.83|1921.83|1941.91|1921.91|1941.59|1921.59|9
1639855460000|2021-12-18 19:24:20|1941.62|1921.62|1941.28|1921.28|1941.62|1921.62|1941.27|1921.27|9
1639855470000|2021-12-18 19:24:30|1940.88|1920.88|1940.14|1920.14|1940.88|1920.88|1940.14|1920.14|8
1639855480000|2021-12-18 19:24:40|1940.1|1920.1|1939.03|1919.03|1940.22|1920.22|1938.71|1918.71|24
1639855490000|2021-12-18 19:24:50|1938.87|1918.87|1939.56|1919.56|1939.6|1919.6|1938.76|1918.76|19
1639855500000|2021-12-18 19:25:00|1939.55|1919.55|1939.94|1919.94|1940.04|1920.04|1939.38|1919.38|21
1639855510000|2021-12-18 19:25:10|1939.51|1919.51|1938.64|1918.64|1939.51|1919.51|1938.12|1918.12|30
1639855520000|2021-12-18 19:25:20|1938.68|1918.68|1940.22|1920.22|1940.37|1920.37|1938.68|1918.68|18
1639855530000|2021-12-18 19:25:30|1940.18|1920.18|1941.66|1921.66|1941.88|1921.88|1940.18|1920.18|20
1639855540000|2021-12-18 19:25:40|1941.65|1921.65|1941.83|1921.83|1941.84|1921.84|1941.48|1921.48|26
1639855550000|2021-12-18 19:25:50|1941.82|1921.82|1941.11|1921.11|1941.96|1921.96|1940.71|1920.71|30
1639855560000|2021-12-18 19:26:00|1941.1|1921.1|1939.68|1919.68|1941.17|1921.17|1939.55|1919.55|29
1639855570000|2021-12-18 19:26:10|1939.59|1919.59|1939.54|1919.54|1939.78|1919.78|1939.52|1919.52|19
1639855580000|2021-12-18 19:26:20|1939.52|1919.52|1940.56|1920.56|1940.6|1920.6|1939.49|1919.49|17
1639855590000|2021-12-18 19:26:30|1940.6|1920.6|1941.23|1921.23|1941.23|1921.23|1940.56|1920.56|14
1639855600000|2021-12-18 19:26:40|1941.24|1921.24|1941.59|1921.59|1941.59|1921.59|1941.24|1921.24|9
1639855610000|2021-12-18 19:26:50|1941.57|1921.57|1941.6|1921.6|1941.61|1921.61|1941.57|1921.57|3
1639855620000|2021-12-18 19:27:00|1941.59|1921.59|1942.71|1922.71|1942.71|1922.71|1941.59|1921.59|13
1639855630000|2021-12-18 19:27:10|1942.66|1922.66|1943.11|1923.11|1943.11|1923.11|1942.66|1922.66|4
1639855640000|2021-12-18 19:27:20|1943.15|1923.15|1944.48|1924.48|1944.59|1924.59|1943.15|1923.15|12
1639855650000|2021-12-18 19:27:30|1944.44|1924.44|1945.55|1925.55|1945.58|1925.58|1944.44|1924.44|23
1639855660000|2021-12-18 19:27:40|1945.53|1925.53|1945.91|1925.91|1945.92|1925.92|1945.53|1925.53|12
1639855670000|2021-12-18 19:27:50|1945.89|1925.89|1945.93|1925.93|1945.94|1925.94|1945.89|1925.89|8
1639855680000|2021-12-18 19:28:00|1945.88|1925.88|1944.66|1924.66|1945.88|1925.88|1944.64|1924.64|16
1639855690000|2021-12-18 19:28:10|1944.67|1924.67|1945.38|1925.38|1945.47|1925.47|1944.67|1924.67|30
1639855700000|2021-12-18 19:28:20|1945.46|1925.46|1944.77|1924.77|1945.46|1925.46|1944.28|1924.28|33
1639855710000|2021-12-18 19:28:30|1944.75|1924.75|1944.95|1924.95|1945.55|1925.55|1944.69|1924.69|21
1639855720000|2021-12-18 19:28:40|1944.93|1924.93|1944.74|1924.74|1944.93|1924.93|1944.47|1924.47|20
1639855730000|2021-12-18 19:28:50|1944.55|1924.55|1944.76|1924.76|1944.86|1924.86|1944.55|1924.55|18
1639855740000|2021-12-18 19:29:00|1944.71|1924.71|1944.26|1924.26|1944.78|1924.78|1944.19|1924.19|24
1639855750000|2021-12-18 19:29:10|1944.28|1924.28|1943.83|1923.83|1944.28|1924.28|1943.83|1923.83|20
1639855760000|2021-12-18 19:29:20|1943.81|1923.81|1944.92|1924.92|1944.92|1924.92|1943.81|1923.81|21
1639855770000|2021-12-18 19:29:30|1944.91|1924.91|1945.92|1925.92|1945.92|1925.92|1944.91|1924.91|20
1639855780000|2021-12-18 19:29:40|1945.69|1925.69|1945.6|1925.6|1945.69|1925.69|1945.03|1925.03|13
1639855790000|2021-12-18 19:29:50|1945.59|1925.59|1945.72|1925.72|1945.72|1925.72|1945.59|1925.59|7
1639855800000|2021-12-18 19:30:00|1945.41|1925.41|1944.81|1924.81|1945.79|1925.79|1944.74|1924.74|21
1639855810000|2021-12-18 19:30:10|1944.78|1924.78|1943.47|1923.47|1944.78|1924.78|1942.9|1922.9|30
1639855820000|2021-12-18 19:30:20|1943.48|1923.48|1943.58|1923.58|1943.66|1923.66|1943.48|1923.48|20
1639855830000|2021-12-18 19:30:30|1943.57|1923.57|1944.75|1924.75|1944.75|1924.75|1943.51|1923.51|23
1639855840000|2021-12-18 19:30:40|1944.76|1924.76|1945.49|1925.49|1945.49|1925.49|1944.66|1924.66|9
1639855850000|2021-12-18 19:30:50|1945.48|1925.48|1946.6|1926.6|1946.65|1926.65|1945.48|1925.48|10
1639855860000|2021-12-18 19:31:00|1946.56|1926.56|1945.08|1925.08|1946.62|1926.62|1945.08|1925.08|25
1639855870000|2021-12-18 19:31:10|1945.11|1925.11|1945.51|1925.51|1945.55|1925.55|1944.86|1924.86|22
1639855880000|2021-12-18 19:31:20|1945.55|1925.55|1945.39|1925.39|1945.58|1925.58|1945.32|1925.32|20
1639855890000|2021-12-18 19:31:30|1945.43|1925.43|1945.67|1925.67|1945.67|1925.67|1945.41|1925.41|19
1639855900000|2021-12-18 19:31:40|1945.72|1925.72|1945.63|1925.63|1945.72|1925.72|1945.63|1925.63|9
1639855910000|2021-12-18 19:31:50|1945.64|1925.64|1945.03|1925.03|1945.65|1925.65|1945.03|1925.03|19
1639855920000|2021-12-18 19:32:00|1944.95|1924.95|1944.48|1924.48|1944.95|1924.95|1944.48|1924.48|25
1639855930000|2021-12-18 19:32:10|1944.58|1924.58|1944.49|1924.49|1945.11|1925.11|1944.49|1924.49|24
1639855940000|2021-12-18 19:32:20|1944.48|1924.48|1944.38|1924.38|1944.58|1924.58|1944.35|1924.35|25
1639855950000|2021-12-18 19:32:30|1944.42|1924.42|1944.68|1924.68|1944.68|1924.68|1944.42|1924.42|9
1639855960000|2021-12-18 19:32:40|1944.66|1924.66|1944.69|1924.69|1944.69|1924.69|1944.51|1924.51|25
1639855970000|2021-12-18 19:32:50|1944.67|1924.67|1943.61|1923.61|1944.72|1924.72|1943.59|1923.59|18
1639855980000|2021-12-18 19:33:00|1943.62|1923.62|1944.25|1924.25|1944.27|1924.27|1943.62|1923.62|31
1639855990000|2021-12-18 19:33:10|1944.18|1924.18|1943.77|1923.77|1944.26|1924.26|1943.74|1923.74|20
1639856000000|2021-12-18 19:33:20|1943.72|1923.72|1943.62|1923.62|1943.85|1923.85|1943.55|1923.55|25
1639856010000|2021-12-18 19:33:30|1943.63|1923.63|1943.8|1923.8|1943.8|1923.8|1942.89|1922.89|30
1639856020000|2021-12-18 19:33:40|1943.78|1923.78|1945.13|1925.13|1945.13|1925.13|1943.78|1923.78|28
1639856030000|2021-12-18 19:33:50|1945.11|1925.11|1945.58|1925.58|1945.7|1925.7|1945.11|1925.11|24
1639856040000|2021-12-18 19:34:00|1945.62|1925.62|1945.61|1925.61|1945.83|1925.83|1945.5|1925.5|13
1639856050000|2021-12-18 19:34:10|1945.62|1925.62|1945.15|1925.15|1945.72|1925.72|1945.15|1925.15|22
1639856060000|2021-12-18 19:34:20|1945.13|1925.13|1944.46|1924.46|1945.3|1925.3|1944.24|1924.24|32
1639856070000|2021-12-18 19:34:30|1944.48|1924.48|1945.38|1925.38|1945.48|1925.48|1944.43|1924.43|25
1639856080000|2021-12-18 19:34:40|1945.48|1925.48|1944.9|1924.9|1945.66|1925.66|1944.9|1924.9|27
1639856090000|2021-12-18 19:34:50|1944.91|1924.91|1945.05|1925.05|1945.46|1925.46|1944.89|1924.89|26
1639856100000|2021-12-18 19:35:00|1945|1925|1944.63|1924.63|1945.2|1925.2|1944.24|1924.24|21
1639856110000|2021-12-18 19:35:10|1944.64|1924.64|1945.17|1925.17|1945.17|1925.17|1944.44|1924.44|19
1639856120000|2021-12-18 19:35:20|1945.16|1925.16|1945.12|1925.12|1945.16|1925.16|1944.98|1924.98|31
1639856130000|2021-12-18 19:35:30|1945.05|1925.05|1945.2|1925.2|1945.78|1925.78|1945.03|1925.03|29
1639856140000|2021-12-18 19:35:40|1945.17|1925.17|1945.09|1925.09|1945.2|1925.2|1945.09|1925.09|21
1639856150000|2021-12-18 19:35:50|1945.11|1925.11|1945.22|1925.22|1945.3|1925.3|1945.11|1925.11|16
1639856160000|2021-12-18 19:36:00|1945.21|1925.21|1945.53|1925.53|1945.56|1925.56|1945.19|1925.19|25
1639856170000|2021-12-18 19:36:10|1945.52|1925.52|1945.56|1925.56|1945.57|1925.57|1945.52|1925.52|7
1639856180000|2021-12-18 19:36:20|1945.57|1925.57|1945.53|1925.53|1945.58|1925.58|1945.48|1925.48|22
1639856190000|2021-12-18 19:36:30|1945.52|1925.52|1945.56|1925.56|1945.6|1925.6|1945.36|1925.36|16
1639856200000|2021-12-18 19:36:40|1945.52|1925.52|1945.85|1925.85|1945.85|1925.85|1945.52|1925.52|13
1639856210000|2021-12-18 19:36:50|1945.8|1925.8|1946.84|1926.84|1946.84|1926.84|1945.8|1925.8|10
1639856220000|2021-12-18 19:37:00|1946.65|1926.65|1946.83|1926.83|1947.21|1927.21|1946.54|1926.54|14
1639856230000|2021-12-18 19:37:10|1946.89|1926.89|1947.6|1927.6|1947.75|1927.75|1946.83|1926.83|19
1639856240000|2021-12-18 19:37:20|1947.5|1927.5|1947.91|1927.91|1947.95|1927.95|1947.5|1927.5|7
1639856250000|2021-12-18 19:37:30|1947.85|1927.85|1947.7|1927.7|1947.85|1927.85|1947.55|1927.55|4
1639856260000|2021-12-18 19:37:40|1947.73|1927.73|1947.73|1927.73|1947.73|1927.73|1947.73|1927.73|1
1639856270000|2021-12-18 19:37:50|1947.83|1927.83|1947.83|1927.83|1947.83|1927.83|1947.83|1927.83|1
1639856280000|2021-12-18 19:38:00|1947.69|1927.69|1947.82|1927.82|1947.83|1927.83|1947.69|1927.69|5
1639856290000|2021-12-18 19:38:10|1947.71|1927.71|1947.5|1927.5|1947.71|1927.71|1947.5|1927.5|2
1639856300000|2021-12-18 19:38:20|1947.39|1927.39|1947.5|1927.5|1947.5|1927.5|1947.39|1927.39|2
1639856310000|2021-12-18 19:38:30|1947.51|1927.51|1947.27|1927.27|1947.51|1927.51|1947.27|1927.27|6
1639856320000|2021-12-18 19:38:40|1946.83|1926.83|1946.61|1926.61|1946.83|1926.83|1946.61|1926.61|3
1639856330000|2021-12-18 19:38:50|1946.51|1926.51|1947.18|1927.18|1947.27|1927.27|1946.51|1926.51|10
1639856340000|2021-12-18 19:39:00|1947.23|1927.23|1946.37|1926.37|1947.23|1927.23|1946.37|1926.37|10
1639856350000|2021-12-18 19:39:10|1946.45|1926.45|1946.28|1926.28|1946.45|1926.45|1946.25|1926.25|8
1639856360000|2021-12-18 19:39:20|1946.3|1926.3|1944.51|1924.51|1946.3|1926.3|1944.43|1924.43|22
1639856370000|2021-12-18 19:39:30|1944.53|1924.53|1945.28|1925.28|1945.28|1925.28|1944.21|1924.21|12
1639856380000|2021-12-18 19:39:40|1945.29|1925.29|1946.06|1926.06|1946.23|1926.23|1945.21|1925.21|17
1639856390000|2021-12-18 19:39:50|1946.08|1926.08|1945.98|1925.98|1946.08|1926.08|1945.96|1925.96|5
1639856400000|2021-12-18 19:40:00|1945.97|1925.97|1945.52|1925.52|1945.97|1925.97|1945.39|1925.39|21
1639856410000|2021-12-18 19:40:10|1945.51|1925.51|1943.66|1923.66|1945.52|1925.52|1943.55|1923.55|31
1639856420000|2021-12-18 19:40:20|1943.62|1923.62|1944.47|1924.47|1944.53|1924.53|1943.22|1923.22|30
1639856430000|2021-12-18 19:40:30|1944.55|1924.55|1944.57|1924.57|1944.69|1924.69|1944.46|1924.46|29
1639856440000|2021-12-18 19:40:40|1944.69|1924.69|1945.46|1925.46|1945.46|1925.46|1944.64|1924.64|21
1639856450000|2021-12-18 19:40:50|1945.52|1925.52|1945.43|1925.43|1945.59|1925.59|1945.43|1925.43|12
1639856460000|2021-12-18 19:41:00|1945.44|1925.44|1945.5|1925.5|1945.5|1925.5|1945.41|1925.41|14
1639856470000|2021-12-18 19:41:10|1945.47|1925.47|1945.41|1925.41|1945.5|1925.5|1945.2|1925.2|13
1639856480000|2021-12-18 19:41:20|1945.33|1925.33|1943.76|1923.76|1945.41|1925.41|1943.76|1923.76|29
1639856490000|2021-12-18 19:41:30|1943.75|1923.75|1943.55|1923.55|1943.76|1923.76|1943.55|1923.55|4
1639856500000|2021-12-18 19:41:40|1943.51|1923.51|1943.38|1923.38|1943.51|1923.51|1943.18|1923.18|8
1639856510000|2021-12-18 19:41:50|1943.37|1923.37|1942.57|1922.57|1943.37|1923.37|1942.31|1922.31|29
1639856520000|2021-12-18 19:42:00|1942.55|1922.55|1942.47|1922.47|1942.58|1922.58|1942.44|1922.44|15
1639856530000|2021-12-18 19:42:10|1942.48|1922.48|1942.53|1922.53|1942.59|1922.59|1942.26|1922.26|14
1639856540000|2021-12-18 19:42:20|1942.44|1922.44|1941.87|1921.87|1942.54|1922.54|1941.87|1921.87|19
1639856550000|2021-12-18 19:42:30|1941.94|1921.94|1943.85|1923.85|1943.92|1923.92|1941.86|1921.86|26
1639856560000|2021-12-18 19:42:40|1943.86|1923.86|1944.47|1924.47|1944.47|1924.47|1943.52|1923.52|16
1639856570000|2021-12-18 19:42:50|1944.21|1924.21|1944.35|1924.35|1944.68|1924.68|1944.21|1924.21|19
1639856580000|2021-12-18 19:43:00|1944.48|1924.48|1944.38|1924.38|1944.48|1924.48|1944.38|1924.38|3
1639856590000|2021-12-18 19:43:10|1944.39|1924.39|1944.4|1924.4|1944.43|1924.43|1944.14|1924.14|6
1639856600000|2021-12-18 19:43:20|1944.51|1924.51|1944.51|1924.51|1944.51|1924.51|1944.51|1924.51|1
1639856610000|2021-12-18 19:43:30|1944.59|1924.59|1944.59|1924.59|1944.59|1924.59|1944.59|1924.59|1
1639856630000|2021-12-18 19:43:50|1944.56|1924.56|1944.56|1924.56|1944.56|1924.56|1944.56|1924.56|1
1639856640000|2021-12-18 19:44:00|1944.6|1924.6|1944.38|1924.38|1944.6|1924.6|1944.22|1924.22|13
1639856650000|2021-12-18 19:44:10|1944.37|1924.37|1944.33|1924.33|1944.42|1924.42|1944.25|1924.25|11
1639856660000|2021-12-18 19:44:20|1944.24|1924.24|1943.7|1923.7|1944.42|1924.42|1943.64|1923.64|24
1639856670000|2021-12-18 19:44:30|1943.69|1923.69|1943.79|1923.79|1943.82|1923.82|1943.63|1923.63|14
1639856680000|2021-12-18 19:44:40|1943.8|1923.8|1943.78|1923.78|1943.8|1923.8|1943.74|1923.74|10
1639856690000|2021-12-18 19:44:50|1943.79|1923.79|1943.76|1923.76|1943.79|1923.79|1943.63|1923.63|20
1639856700000|2021-12-18 19:45:00|1943.72|1923.72|1944.39|1924.39|1944.39|1924.39|1943.61|1923.61|24
1639856710000|2021-12-18 19:45:10|1944.57|1924.57|1944.57|1924.57|1944.57|1924.57|1944.57|1924.57|1
1639856720000|2021-12-18 19:45:20|1944.5|1924.5|1944.29|1924.29|1944.71|1924.71|1944.19|1924.19|12
1639856730000|2021-12-18 19:45:30|1944.3|1924.3|1945.68|1925.68|1945.87|1925.87|1944.07|1924.07|18
1639856740000|2021-12-18 19:45:40|1945.37|1925.37|1946.3|1926.3|1946.3|1926.3|1945.35|1925.35|9
1639856750000|2021-12-18 19:45:50|1946.34|1926.34|1949.53|1929.53|1949.99|1929.99|1946.32|1926.32|29
1639856760000|2021-12-18 19:46:00|1949.61|1929.61|1949.69|1929.69|1949.92|1929.92|1949.36|1929.36|11
1639856770000|2021-12-18 19:46:10|1949.67|1929.67|1950.79|1930.79|1950.93|1930.93|1949.67|1929.67|15
1639856780000|2021-12-18 19:46:20|1950.92|1930.92|1950.52|1930.52|1950.95|1930.95|1950.52|1930.52|8
1639856790000|2021-12-18 19:46:30|1950.48|1930.48|1951.39|1931.39|1951.39|1931.39|1950.48|1930.48|13
1639856800000|2021-12-18 19:46:40|1951.36|1931.36|1951.49|1931.49|1951.52|1931.52|1951.36|1931.36|6
1639856810000|2021-12-18 19:46:50|1951.5|1931.5|1951.39|1931.39|1951.5|1931.5|1951.13|1931.13|19
1639856820000|2021-12-18 19:47:00|1951.35|1931.35|1950.75|1930.75|1951.47|1931.47|1950.73|1930.73|18
1639856830000|2021-12-18 19:47:10|1950.74|1930.74|1951.57|1931.57|1951.65|1931.65|1950.72|1930.72|20
1639856840000|2021-12-18 19:47:20|1951.61|1931.61|1952.32|1932.32|1952.32|1932.32|1951.56|1931.56|10
1639856850000|2021-12-18 19:47:30|1952.24|1932.24|1952.39|1932.39|1952.39|1932.39|1952.24|1932.24|6
1639856860000|2021-12-18 19:47:40|1952.04|1932.04|1951.71|1931.71|1952.13|1932.13|1951.69|1931.69|23
1639856870000|2021-12-18 19:47:50|1951.72|1931.72|1952.27|1932.27|1952.27|1932.27|1951.68|1931.68|19
1639856880000|2021-12-18 19:48:00|1952.29|1932.29|1951.88|1931.88|1952.31|1932.31|1951.82|1931.82|13
1639856890000|2021-12-18 19:48:10|1951.84|1931.84|1952.3|1932.3|1952.3|1932.3|1951.55|1931.55|12
1639856900000|2021-12-18 19:48:20|1952.05|1932.05|1951.71|1931.71|1952.05|1932.05|1951.67|1931.67|15
1639856910000|2021-12-18 19:48:30|1951.69|1931.69|1950.58|1930.58|1951.81|1931.81|1950.58|1930.58|25
1639856920000|2021-12-18 19:48:40|1950.54|1930.54|1949.56|1929.56|1950.76|1930.76|1949.35|1929.35|29
1639856930000|2021-12-18 19:48:50|1949.55|1929.55|1949.53|1929.53|1949.71|1929.71|1949.48|1929.48|24
1639856940000|2021-12-18 19:49:00|1949.46|1929.46|1949.54|1929.54|1949.55|1929.55|1949.46|1929.46|16
1639856950000|2021-12-18 19:49:10|1949.5|1929.5|1949.65|1929.65|1949.77|1929.77|1949.5|1929.5|18
1639856960000|2021-12-18 19:49:20|1949.66|1929.66|1949.49|1929.49|1949.71|1929.71|1949.48|1929.48|18
1639856970000|2021-12-18 19:49:30|1949.48|1929.48|1949.57|1929.57|1949.62|1929.62|1949.48|1929.48|18
1639856980000|2021-12-18 19:49:40|1949.62|1929.62|1949.49|1929.49|1949.62|1929.62|1949.33|1929.33|22
1639856990000|2021-12-18 19:49:50|1949.46|1929.46|1949.48|1929.48|1949.53|1929.53|1949.43|1929.43|12
1639857000000|2021-12-18 19:50:00|1949.53|1929.53|1950.37|1930.37|1950.37|1930.37|1949.52|1929.52|9
1639857010000|2021-12-18 19:50:10|1950.35|1930.35|1950.39|1930.39|1950.5|1930.5|1950.27|1930.27|9
1639857020000|2021-12-18 19:50:20|1950.5|1930.5|1950.5|1930.5|1950.5|1930.5|1950.5|1930.5|1
1639857030000|2021-12-18 19:50:30|1950.66|1930.66|1950.58|1930.58|1950.66|1930.66|1950.58|1930.58|2
1639857040000|2021-12-18 19:50:40|1950.62|1930.62|1950.34|1930.34|1950.62|1930.62|1950.34|1930.34|3
1639857050000|2021-12-18 19:50:50|1950.35|1930.35|1950.33|1930.33|1950.35|1930.35|1950.32|1930.32|4
1639857060000|2021-12-18 19:51:00|1950.35|1930.35|1950.79|1930.79|1950.79|1930.79|1950.35|1930.35|15
1639857070000|2021-12-18 19:51:10|1950.72|1930.72|1950.79|1930.79|1951.09|1931.09|1950.72|1930.72|23
1639857080000|2021-12-18 19:51:20|1950.8|1930.8|1950.75|1930.75|1950.8|1930.8|1950.66|1930.66|20
1639857090000|2021-12-18 19:51:30|1950.69|1930.69|1951.14|1931.14|1951.14|1931.14|1950.69|1930.69|17
1639857100000|2021-12-18 19:51:40|1951.17|1931.17|1951.14|1931.14|1951.17|1931.17|1951.14|1931.14|3
1639857110000|2021-12-18 19:51:50|1951.53|1931.53|1951.29|1931.29|1951.53|1931.53|1951.29|1931.29|4
1639857120000|2021-12-18 19:52:00|1951.12|1931.12|1948.62|1928.62|1951.12|1931.12|1948.62|1928.62|22
1639857130000|2021-12-18 19:52:10|1948.57|1928.57|1947.66|1927.66|1948.6|1928.6|1947.61|1927.61|31
1639857140000|2021-12-18 19:52:20|1947.65|1927.65|1947.11|1927.11|1947.68|1927.68|1947.1|1927.1|21
1639857150000|2021-12-18 19:52:30|1947.19|1927.19|1946.93|1926.93|1947.2|1927.2|1946.87|1926.87|10
1639857160000|2021-12-18 19:52:40|1946.97|1926.97|1947.76|1927.76|1947.76|1927.76|1946.97|1926.97|27
1639857170000|2021-12-18 19:52:50|1947.77|1927.77|1949.12|1929.12|1949.12|1929.12|1947.74|1927.74|19
1639857180000|2021-12-18 19:53:00|1949.37|1929.37|1948.77|1928.77|1949.37|1929.37|1948.57|1928.57|24
1639857190000|2021-12-18 19:53:10|1948.72|1928.72|1949.43|1929.43|1949.43|1929.43|1948.72|1928.72|10
1639857200000|2021-12-18 19:53:20|1949.24|1929.24|1948.85|1928.85|1949.61|1929.61|1948.85|1928.85|10
1639857210000|2021-12-18 19:53:30|1949.51|1929.51|1948.85|1928.85|1949.51|1929.51|1948.85|1928.85|4
1639857220000|2021-12-18 19:53:40|1948.86|1928.86|1949.41|1929.41|1949.41|1929.41|1948.84|1928.84|6
1639857230000|2021-12-18 19:53:50|1949.42|1929.42|1949.65|1929.65|1949.65|1929.65|1949.42|1929.42|19
1639857240000|2021-12-18 19:54:00|1949.51|1929.51|1949.34|1929.34|1949.56|1929.56|1949.32|1929.32|14
1639857250000|2021-12-18 19:54:10|1949.36|1929.36|1949.62|1929.62|1949.7|1929.7|1949.36|1929.36|23
1639857260000|2021-12-18 19:54:20|1949.59|1929.59|1949.62|1929.62|1949.64|1929.64|1949.59|1929.59|13
1639857270000|2021-12-18 19:54:30|1949.63|1929.63|1949.15|1929.15|1949.64|1929.64|1949.15|1929.15|14
1639857280000|2021-12-18 19:54:40|1949.16|1929.16|1948.75|1928.75|1949.16|1929.16|1948.75|1928.75|16
1639857290000|2021-12-18 19:54:50|1948.8|1928.8|1949.5|1929.5|1949.5|1929.5|1948.71|1928.71|21
1639857300000|2021-12-18 19:55:00|1949.49|1929.49|1949.49|1929.49|1949.54|1929.54|1949.48|1929.48|16
1639857310000|2021-12-18 19:55:10|1949.48|1929.48|1949.49|1929.49|1949.49|1929.49|1949.48|1929.48|2
1639857320000|2021-12-18 19:55:20|1949.48|1929.48|1949.68|1929.68|1949.72|1929.72|1949.48|1929.48|11
1639857330000|2021-12-18 19:55:30|1949.69|1929.69|1949.55|1929.55|1949.8|1929.8|1949.55|1929.55|16
1639857340000|2021-12-18 19:55:40|1949.57|1929.57|1948.68|1928.68|1949.78|1929.78|1948.66|1928.66|22
1639857350000|2021-12-18 19:55:50|1948.69|1928.69|1948.67|1928.67|1948.85|1928.85|1948.66|1928.66|9
1639857360000|2021-12-18 19:56:00|1948.68|1928.68|1948.84|1928.84|1948.93|1928.93|1948.58|1928.58|17
1639857370000|2021-12-18 19:56:10|1948.82|1928.82|1948.77|1928.77|1948.89|1928.89|1948.74|1928.74|24
1639857380000|2021-12-18 19:56:20|1948.86|1928.86|1948.53|1928.53|1948.86|1928.86|1948.53|1928.53|26
1639857390000|2021-12-18 19:56:30|1948.57|1928.57|1947.73|1927.73|1948.57|1928.57|1947.52|1927.52|30
1639857400000|2021-12-18 19:56:40|1947.71|1927.71|1947.78|1927.78|1947.95|1927.95|1947.71|1927.71|26
1639857410000|2021-12-18 19:56:50|1947.76|1927.76|1947.28|1927.28|1947.78|1927.78|1947.28|1927.28|17
1639857420000|2021-12-18 19:57:00|1947.3|1927.3|1947.77|1927.77|1947.78|1927.78|1947.12|1927.12|26
1639857430000|2021-12-18 19:57:10|1947.76|1927.76|1947.74|1927.74|1947.76|1927.76|1947.68|1927.68|10
1639857440000|2021-12-18 19:57:20|1947.81|1927.81|1947.99|1927.99|1947.99|1927.99|1947.74|1927.74|17
1639857450000|2021-12-18 19:57:30|1947.94|1927.94|1947.96|1927.96|1947.99|1927.99|1947.9|1927.9|14
1639857460000|2021-12-18 19:57:40|1947.9|1927.9|1948.02|1928.02|1948.02|1928.02|1947.87|1927.87|23
1639857470000|2021-12-18 19:57:50|1948.07|1928.07|1947.89|1927.89|1948.07|1928.07|1947.63|1927.63|27
1639857480000|2021-12-18 19:58:00|1947.88|1927.88|1947.63|1927.63|1947.93|1927.93|1947.63|1927.63|7
1639857490000|2021-12-18 19:58:10|1947.64|1927.64|1947.63|1927.63|1947.64|1927.64|1947.63|1927.63|4
1639857500000|2021-12-18 19:58:20|1947.45|1927.45|1947.5|1927.5|1947.5|1927.5|1947.43|1927.43|7
1639857510000|2021-12-18 19:58:30|1947.44|1927.44|1946.84|1926.84|1947.44|1927.44|1946.84|1926.84|4
1639857520000|2021-12-18 19:58:40|1946.78|1926.78|1946.97|1926.97|1947.07|1927.07|1946.78|1926.78|24
1639857530000|2021-12-18 19:58:50|1946.89|1926.89|1946.78|1926.78|1946.89|1926.89|1946.57|1926.57|24
1639857540000|2021-12-18 19:59:00|1946.75|1926.75|1946.81|1926.81|1946.81|1926.81|1946.6|1926.6|26
1639857550000|2021-12-18 19:59:10|1946.78|1926.78|1946.84|1926.84|1946.84|1926.84|1946.78|1926.78|9
1639857560000|2021-12-18 19:59:20|1946.83|1926.83|1946.78|1926.78|1946.84|1926.84|1946.78|1926.78|6
1639857570000|2021-12-18 19:59:30|1946.75|1926.75|1946.82|1926.82|1946.86|1926.86|1946.75|1926.75|14
1639857580000|2021-12-18 19:59:40|1946.8|1926.8|1946.75|1926.75|1946.86|1926.86|1946.75|1926.75|19
1639857590000|2021-12-18 19:59:50|1946.73|1926.73|1946.61|1926.61|1946.81|1926.81|1946.45|1926.45|28
1639857600000|2021-12-18 20:00:00|1946.6|1926.6|1947.04|1927.04|1947.04|1927.04|1946.6|1926.6|19
1639857610000|2021-12-18 20:00:10|1947.06|1927.06|1946.8|1926.8|1947.06|1927.06|1946.7|1926.7|23
1639857620000|2021-12-18 20:00:20|1946.84|1926.84|1946.93|1926.93|1946.95|1926.95|1946.82|1926.82|20
1639857630000|2021-12-18 20:00:30|1946.95|1926.95|1946.94|1926.94|1946.97|1926.97|1946.91|1926.91|22
1639857640000|2021-12-18 20:00:40|1946.93|1926.93|1947.01|1927.01|1947.03|1927.03|1946.93|1926.93|24
1639857650000|2021-12-18 20:00:50|1947|1927|1947.01|1927.01|1947.03|1927.03|1946.99|1926.99|15
1639857660000|2021-12-18 20:01:00|1947|1927|1947|1927|1947.09|1927.09|1946.89|1926.89|21
1639857670000|2021-12-18 20:01:10|1947.03|1927.03|1947.12|1927.12|1947.13|1927.13|1946.98|1926.98|31
1639857680000|2021-12-18 20:01:20|1947.08|1927.08|1947.1|1927.1|1947.12|1927.12|1947.05|1927.05|15
1639857690000|2021-12-18 20:01:30|1947.09|1927.09|1947.58|1927.58|1947.63|1927.63|1947.09|1927.09|7
1639857700000|2021-12-18 20:01:40|1947.65|1927.65|1947.84|1927.84|1947.84|1927.84|1947.65|1927.65|4
1639857710000|2021-12-18 20:01:50|1947.79|1927.79|1947.83|1927.83|1947.87|1927.87|1947.74|1927.74|4
1639857720000|2021-12-18 20:02:00|1948.47|1928.47|1948.45|1928.45|1948.6|1928.6|1948.45|1928.45|15
1639857730000|2021-12-18 20:02:10|1948.4|1928.4|1947.38|1927.38|1948.45|1928.45|1946.71|1926.71|17
1639857740000|2021-12-18 20:02:20|1946.76|1926.76|1945.85|1925.85|1946.76|1926.76|1945.67|1925.67|25
1639857750000|2021-12-18 20:02:30|1945.69|1925.69|1944.92|1924.92|1945.69|1925.69|1944.92|1924.92|6
1639857760000|2021-12-18 20:02:40|1944.94|1924.94|1942.89|1922.89|1944.94|1924.94|1942.89|1922.89|20
1639857770000|2021-12-18 20:02:50|1942.9|1922.9|1942.77|1922.77|1942.94|1922.94|1942.66|1922.66|16
1639857780000|2021-12-18 20:03:00|1942.75|1922.75|1941.82|1921.82|1943.05|1923.05|1941.68|1921.68|33
1639857790000|2021-12-18 20:03:10|1941.8|1921.8|1940.91|1920.91|1941.8|1921.8|1940.78|1920.78|17
1639857800000|2021-12-18 20:03:20|1940.9|1920.9|1940.58|1920.58|1940.91|1920.91|1940.58|1920.58|17
1639857810000|2021-12-18 20:03:30|1940.61|1920.61|1940.52|1920.52|1940.74|1920.74|1940.45|1920.45|21
1639857820000|2021-12-18 20:03:40|1940.44|1920.44|1940.76|1920.76|1940.79|1920.79|1940.44|1920.44|20
1639857830000|2021-12-18 20:03:50|1940.77|1920.77|1941.06|1921.06|1941.09|1921.09|1940.77|1920.77|8
1639857840000|2021-12-18 20:04:00|1941.37|1921.37|1942.3|1922.3|1942.3|1922.3|1941.37|1921.37|10
1639857850000|2021-12-18 20:04:10|1942.31|1922.31|1941.29|1921.29|1942.31|1922.31|1941.13|1921.13|19
1639857860000|2021-12-18 20:04:20|1941.26|1921.26|1941.42|1921.42|1941.46|1921.46|1941.26|1921.26|10
1639857870000|2021-12-18 20:04:30|1941.22|1921.22|1941.68|1921.68|1941.7|1921.7|1941.22|1921.22|17
1639857880000|2021-12-18 20:04:40|1941.69|1921.69|1941.65|1921.65|1941.7|1921.7|1941.62|1921.62|16
1639857890000|2021-12-18 20:04:50|1941.63|1921.63|1941.7|1921.7|1941.7|1921.7|1941.63|1921.63|12
1639857900000|2021-12-18 20:05:00|1941.65|1921.65|1940.71|1920.71|1941.84|1921.84|1940.71|1920.71|23
1639857910000|2021-12-18 20:05:10|1940.69|1920.69|1940.6|1920.6|1941.07|1921.07|1940.45|1920.45|13
1639857920000|2021-12-18 20:05:20|1940.64|1920.64|1940.8|1920.8|1940.97|1920.97|1940.61|1920.61|11
1639857930000|2021-12-18 20:05:30|1940.86|1920.86|1940.64|1920.64|1940.86|1920.86|1940.64|1920.64|12
1639857940000|2021-12-18 20:05:40|1940.56|1920.56|1940.62|1920.62|1940.79|1920.79|1940.56|1920.56|14
1639857950000|2021-12-18 20:05:50|1940.66|1920.66|1940.58|1920.58|1940.66|1920.66|1940.45|1920.45|10
1639857960000|2021-12-18 20:06:00|1940.61|1920.61|1940.62|1920.62|1940.69|1920.69|1940.6|1920.6|14
1639857970000|2021-12-18 20:06:10|1940.65|1920.65|1940.33|1920.33|1940.65|1920.65|1939.94|1919.94|9
1639857980000|2021-12-18 20:06:20|1939.79|1919.79|1939.32|1919.32|1939.8|1919.8|1939.32|1919.32|19
1639857990000|2021-12-18 20:06:30|1939.24|1919.24|1938.69|1918.69|1939.24|1919.24|1938.63|1918.63|5
1639858000000|2021-12-18 20:06:40|1938.73|1918.73|1938.42|1918.42|1938.85|1918.85|1938.42|1918.42|17
1639858010000|2021-12-18 20:06:50|1938.43|1918.43|1937.84|1917.84|1938.45|1918.45|1937.65|1917.65|21
1639858020000|2021-12-18 20:07:00|1937.79|1917.79|1936.64|1916.64|1937.79|1917.79|1936.64|1916.64|15
1639858030000|2021-12-18 20:07:10|1936.62|1916.62|1936.65|1916.65|1936.94|1916.94|1936.62|1916.62|20
1639858040000|2021-12-18 20:07:20|1936.67|1916.67|1936.63|1916.63|1936.78|1916.78|1936.61|1916.61|19
1639858050000|2021-12-18 20:07:30|1936.62|1916.62|1936.59|1916.59|1936.73|1916.73|1936.57|1916.57|18
1639858060000|2021-12-18 20:07:40|1936.61|1916.61|1936.77|1916.77|1936.79|1916.79|1936.54|1916.54|25
1639858070000|2021-12-18 20:07:50|1936.73|1916.73|1936.48|1916.48|1936.74|1916.74|1936.39|1916.39|11
1639858080000|2021-12-18 20:08:00|1936.33|1916.33|1936.61|1916.61|1937.11|1917.11|1935.94|1915.94|30
1639858090000|2021-12-18 20:08:10|1936.7|1916.7|1936.95|1916.95|1936.95|1916.95|1936.62|1916.62|4
1639858100000|2021-12-18 20:08:20|1936.97|1916.97|1937.63|1917.63|1938.08|1918.08|1936.96|1916.96|14
1639858110000|2021-12-18 20:08:30|1937.58|1917.58|1936.72|1916.72|1937.6|1917.6|1936.72|1916.72|8
1639858120000|2021-12-18 20:08:40|1936.93|1916.93|1936.62|1916.62|1936.93|1916.93|1936.62|1916.62|8
1639858130000|2021-12-18 20:08:50|1936.71|1916.71|1937.25|1917.25|1937.25|1917.25|1936.71|1916.71|10
1639858140000|2021-12-18 20:09:00|1937.5|1917.5|1937.5|1917.5|1937.5|1917.5|1937.5|1917.5|1
1639858160000|2021-12-18 20:09:20|1937.46|1917.46|1936.92|1916.92|1937.79|1917.79|1936.92|1916.92|5
1639858170000|2021-12-18 20:09:30|1936.76|1916.76|1936.76|1916.76|1936.76|1916.76|1936.76|1916.76|1
1639858180000|2021-12-18 20:09:40|1936.92|1916.92|1936.92|1916.92|1936.92|1916.92|1936.92|1916.92|1
1639858190000|2021-12-18 20:09:50|1936.91|1916.91|1936.91|1916.91|1936.91|1916.91|1936.91|1916.91|1
1639858200000|2021-12-18 20:10:00|1936.92|1916.92|1936.76|1916.76|1936.92|1916.92|1936.5|1916.5|7
1639858210000|2021-12-18 20:10:10|1936.84|1916.84|1936.59|1916.59|1937.2|1917.2|1936.58|1916.58|11
1639858220000|2021-12-18 20:10:20|1936.53|1916.53|1936.57|1916.57|1936.57|1916.57|1936.11|1916.11|9
1639858230000|2021-12-18 20:10:30|1936.43|1916.43|1936.42|1916.42|1936.43|1916.43|1936.38|1916.38|5
1639858250000|2021-12-18 20:10:50|1936.43|1916.43|1939.89|1919.89|1939.89|1919.89|1936.43|1916.43|7
1639858260000|2021-12-18 20:11:00|1940.52|1920.52|1940.6|1920.6|1941.51|1921.51|1939.61|1919.61|22
1639858270000|2021-12-18 20:11:10|1940.59|1920.59|1940.85|1920.85|1940.89|1920.89|1940.41|1920.41|28
1639858280000|2021-12-18 20:11:20|1940.76|1920.76|1941.14|1921.14|1941.28|1921.28|1940.71|1920.71|29
1639858290000|2021-12-18 20:11:30|1941.13|1921.13|1939.43|1919.43|1941.21|1921.21|1939.21|1919.21|15
1639858300000|2021-12-18 20:11:40|1939.3|1919.3|1938.32|1918.32|1939.3|1919.3|1938.27|1918.27|16
1639858310000|2021-12-18 20:11:50|1938.33|1918.33|1938.91|1918.91|1939.1|1919.1|1938.33|1918.33|22
1639858320000|2021-12-18 20:12:00|1938.9|1918.9|1936.78|1916.78|1939.28|1919.28|1936.69|1916.69|32
1639858330000|2021-12-18 20:12:10|1936.79|1916.79|1936.68|1916.68|1936.85|1916.85|1936.64|1916.64|23
1639858340000|2021-12-18 20:12:20|1936.65|1916.65|1937.16|1917.16|1937.18|1917.18|1936.65|1916.65|20
1639858350000|2021-12-18 20:12:30|1937.18|1917.18|1937.74|1917.74|1937.79|1917.79|1936.91|1916.91|25
1639858360000|2021-12-18 20:12:40|1937.73|1917.73|1937.77|1917.77|1937.8|1917.8|1937.68|1917.68|24
1639858370000|2021-12-18 20:12:50|1937.96|1917.96|1938.27|1918.27|1938.27|1918.27|1937.96|1917.96|26
1639858380000|2021-12-18 20:13:00|1938.25|1918.25|1938.63|1918.63|1938.78|1918.78|1938.22|1918.22|24
1639858390000|2021-12-18 20:13:10|1938.59|1918.59|1938.53|1918.53|1938.77|1918.77|1938.48|1918.48|17
1639858400000|2021-12-18 20:13:20|1938.51|1918.51|1938.75|1918.75|1938.78|1918.78|1938.42|1918.42|10
1639858410000|2021-12-18 20:13:30|1938.74|1918.74|1937.87|1917.87|1938.74|1918.74|1937.64|1917.64|28
1639858420000|2021-12-18 20:13:40|1937.73|1917.73|1937.6|1917.6|1937.83|1917.83|1937.56|1917.56|6
1639858430000|2021-12-18 20:13:50|1937.51|1917.51|1937.51|1917.51|1937.51|1917.51|1937.51|1917.51|1
1639858440000|2021-12-18 20:14:00|1937.44|1917.44|1937.51|1917.51|1937.51|1917.51|1937.44|1917.44|2
1639858450000|2021-12-18 20:14:10|1937.46|1917.46|1937.78|1917.78|1937.78|1917.78|1937.46|1917.46|4
1639858460000|2021-12-18 20:14:20|1937.8|1917.8|1937.87|1917.87|1937.91|1917.91|1937.8|1917.8|6
1639858470000|2021-12-18 20:14:30|1937.8|1917.8|1937.91|1917.91|1937.91|1917.91|1937.8|1917.8|6
1639858480000|2021-12-18 20:14:40|1938.43|1918.43|1937.83|1917.83|1938.43|1918.43|1937.82|1917.82|4
1639858490000|2021-12-18 20:14:50|1938.01|1918.01|1938.56|1918.56|1938.65|1918.65|1938.01|1918.01|12
1639858500000|2021-12-18 20:15:00|1938.65|1918.65|1938.59|1918.59|1938.65|1918.65|1938.59|1918.59|5
1639858530000|2021-12-18 20:15:30|1938.65|1918.65|1938.66|1918.66|1938.66|1918.66|1938.65|1918.65|2
1639858540000|2021-12-18 20:15:40|1938.7|1918.7|1939.59|1919.59|1939.82|1919.82|1938.7|1918.7|11
1639858550000|2021-12-18 20:15:50|1939.83|1919.83|1940.54|1920.54|1940.56|1920.56|1939.71|1919.71|12
1639858560000|2021-12-18 20:16:00|1940.44|1920.44|1940.5|1920.5|1940.54|1920.54|1940.37|1920.37|6
1639858570000|2021-12-18 20:16:10|1940.35|1920.35|1939.73|1919.73|1940.5|1920.5|1939.67|1919.67|16
1639858580000|2021-12-18 20:16:20|1939.72|1919.72|1939.19|1919.19|1939.73|1919.73|1938.73|1918.73|24
1639858590000|2021-12-18 20:16:30|1939.21|1919.21|1939.08|1919.08|1939.35|1919.35|1938.98|1918.98|20
1639858600000|2021-12-18 20:16:40|1938.81|1918.81|1938.67|1918.67|1938.81|1918.81|1938.62|1918.62|27
1639858610000|2021-12-18 20:16:50|1938.69|1918.69|1938.7|1918.7|1938.7|1918.7|1938.67|1918.67|9
1639858620000|2021-12-18 20:17:00|1938.66|1918.66|1938.67|1918.67|1938.68|1918.68|1938.66|1918.66|6
1639858630000|2021-12-18 20:17:10|1938.68|1918.68|1938.08|1918.08|1938.94|1918.94|1937.98|1917.98|13
1639858640000|2021-12-18 20:17:20|1938.02|1918.02|1937.86|1917.86|1938.14|1918.14|1937.83|1917.83|10
1639858650000|2021-12-18 20:17:30|1938.02|1918.02|1937.93|1917.93|1938.02|1918.02|1937.93|1917.93|5
1639858660000|2021-12-18 20:17:40|1937.95|1917.95|1938.52|1918.52|1938.65|1918.65|1937.82|1917.82|27
1639858670000|2021-12-18 20:17:50|1938.55|1918.55|1938.78|1918.78|1938.78|1918.78|1938.52|1918.52|15
1639858680000|2021-12-18 20:18:00|1939.05|1919.05|1939.12|1919.12|1939.42|1919.42|1939.05|1919.05|10
1639858690000|2021-12-18 20:18:10|1939.15|1919.15|1939.71|1919.71|1939.71|1919.71|1939.14|1919.14|12
1639858700000|2021-12-18 20:18:20|1939.74|1919.74|1939.54|1919.54|1939.76|1919.76|1939.5|1919.5|18
1639858710000|2021-12-18 20:18:30|1939.51|1919.51|1939.69|1919.69|1939.7|1919.7|1939.5|1919.5|13
1639858720000|2021-12-18 20:18:40|1939.7|1919.7|1939.7|1919.7|1939.7|1919.7|1939.69|1919.69|3
1639858730000|2021-12-18 20:18:50|1939.69|1919.69|1939.69|1919.69|1939.69|1919.69|1939.68|1919.68|3
1639858740000|2021-12-18 20:19:00|1939.64|1919.64|1938.78|1918.78|1939.66|1919.66|1938.76|1918.76|22
1639858750000|2021-12-18 20:19:10|1938.77|1918.77|1938.65|1918.65|1938.78|1918.78|1938.64|1918.64|24
1639858760000|2021-12-18 20:19:20|1938.64|1918.64|1938.15|1918.15|1938.8|1918.8|1938.15|1918.15|13
1639858770000|2021-12-18 20:19:30|1937.72|1917.72|1937.72|1917.72|1937.72|1917.72|1937.72|1917.72|1
1639858780000|2021-12-18 20:19:40|1937.71|1917.71|1937.55|1917.55|1937.77|1917.77|1937.55|1917.55|5
1639858790000|2021-12-18 20:19:50|1937.61|1917.61|1937.59|1917.59|1937.61|1917.61|1937.31|1917.31|13
1639858800000|2021-12-18 20:20:00|1937.58|1917.58|1937.56|1917.56|1937.58|1917.58|1937.54|1917.54|4
1639858810000|2021-12-18 20:20:10|1937.71|1917.71|1937.53|1917.53|1937.71|1917.71|1937.52|1917.52|8
1639858820000|2021-12-18 20:20:20|1937.01|1917.01|1935.89|1915.89|1937.01|1917.01|1935.89|1915.89|11
1639858830000|2021-12-18 20:20:30|1935.85|1915.85|1935.35|1915.35|1935.88|1915.88|1935|1915|22
1639858840000|2021-12-18 20:20:40|1935.31|1915.31|1936.91|1916.91|1937.26|1917.26|1935.29|1915.29|27
1639858850000|2021-12-18 20:20:50|1936.86|1916.86|1937.69|1917.69|1937.7|1917.7|1936.85|1916.85|18
1639858860000|2021-12-18 20:21:00|1937.85|1917.85|1937.7|1917.7|1938.37|1918.37|1937.65|1917.65|29
1639858870000|2021-12-18 20:21:10|1937.74|1917.74|1937.81|1917.81|1937.81|1917.81|1937.71|1917.71|17
1639858880000|2021-12-18 20:21:20|1937.85|1917.85|1939.36|1919.36|1939.62|1919.62|1937.85|1917.85|28
1639858890000|2021-12-18 20:21:30|1939.51|1919.51|1939.66|1919.66|1939.66|1919.66|1939.36|1919.36|10
1639858900000|2021-12-18 20:21:40|1939.65|1919.65|1940.41|1920.41|1940.47|1920.47|1939.51|1919.51|14
1639858910000|2021-12-18 20:21:50|1940.55|1920.55|1939.9|1919.9|1940.55|1920.55|1939.9|1919.9|2
1639858920000|2021-12-18 20:22:00|1939.86|1919.86|1940.38|1920.38|1940.38|1920.38|1939.86|1919.86|5
1639858930000|2021-12-18 20:22:10|1940.37|1920.37|1940.48|1920.48|1940.48|1920.48|1940.37|1920.37|4
1639858940000|2021-12-18 20:22:20|1940.63|1920.63|1940.48|1920.48|1940.63|1920.63|1940.48|1920.48|2
1639858950000|2021-12-18 20:22:30|1940.51|1920.51|1941.29|1921.29|1941.37|1921.37|1940.51|1920.51|8
1639858960000|2021-12-18 20:22:40|1941.27|1921.27|1941.42|1921.42|1941.42|1921.42|1941.24|1921.24|5
1639858970000|2021-12-18 20:22:50|1941.5|1921.5|1941.44|1921.44|1941.5|1921.5|1941.41|1921.41|5
1639858980000|2021-12-18 20:23:00|1941.43|1921.43|1941.55|1921.55|1941.61|1921.61|1941.4|1921.4|23
1639858990000|2021-12-18 20:23:10|1941.59|1921.59|1941.54|1921.54|1941.6|1921.6|1941.53|1921.53|16
1639859000000|2021-12-18 20:23:20|1941.58|1921.58|1941.57|1921.57|1941.71|1921.71|1941.45|1921.45|19
1639859010000|2021-12-18 20:23:30|1941.55|1921.55|1941.64|1921.64|1941.64|1921.64|1941.53|1921.53|13
1639859020000|2021-12-18 20:23:40|1941.53|1921.53|1941.53|1921.53|1941.62|1921.62|1941.5|1921.5|21
1639859030000|2021-12-18 20:23:50|1941.62|1921.62|1941.65|1921.65|1941.65|1921.65|1941.54|1921.54|9
1639859040000|2021-12-18 20:24:00|1942.16|1922.16|1942.08|1922.08|1942.31|1922.31|1941.75|1921.75|9
1639859050000|2021-12-18 20:24:10|1942.05|1922.05|1940.72|1920.72|1942.32|1922.32|1940.65|1920.65|20
1639859060000|2021-12-18 20:24:20|1940.76|1920.76|1941.09|1921.09|1941.29|1921.29|1940.76|1920.76|27
1639859070000|2021-12-18 20:24:30|1941.11|1921.11|1940.68|1920.68|1941.26|1921.26|1940.68|1920.68|13
1639859080000|2021-12-18 20:24:40|1940.7|1920.7|1940.46|1920.46|1941.13|1921.13|1940.46|1920.46|25
1639859090000|2021-12-18 20:24:50|1940.47|1920.47|1939.68|1919.68|1940.48|1920.48|1939.67|1919.67|19
1639859100000|2021-12-18 20:25:00|1939.73|1919.73|1939.73|1919.73|1939.76|1919.76|1939.67|1919.67|16
1639859110000|2021-12-18 20:25:10|1939.75|1919.75|1940.42|1920.42|1940.42|1920.42|1939.68|1919.68|17
1639859120000|2021-12-18 20:25:20|1940.44|1920.44|1940.47|1920.47|1940.55|1920.55|1940.42|1920.42|23
1639859130000|2021-12-18 20:25:30|1940.48|1920.48|1941.14|1921.14|1941.17|1921.17|1940.47|1920.47|15
1639859140000|2021-12-18 20:25:40|1941.15|1921.15|1940.52|1920.52|1941.15|1921.15|1940.52|1920.52|23
1639859150000|2021-12-18 20:25:50|1940.76|1920.76|1940.53|1920.53|1940.82|1920.82|1940.53|1920.53|12
1639859160000|2021-12-18 20:26:00|1940.57|1920.57|1940.7|1920.7|1940.7|1920.7|1940.53|1920.53|9
1639859170000|2021-12-18 20:26:10|1940.59|1920.59|1940.52|1920.52|1940.66|1920.66|1940.52|1920.52|7
1639859180000|2021-12-18 20:26:20|1940.55|1920.55|1939.33|1919.33|1940.61|1920.61|1938.89|1918.89|20
1639859190000|2021-12-18 20:26:30|1939.37|1919.37|1940.34|1920.34|1940.49|1920.49|1939.32|1919.32|13
1639859200000|2021-12-18 20:26:40|1940.36|1920.36|1941.48|1921.48|1941.48|1921.48|1940.35|1920.35|20
1639859210000|2021-12-18 20:26:50|1941.51|1921.51|1941.59|1921.59|1941.59|1921.59|1941.45|1921.45|5
1639859220000|2021-12-18 20:27:00|1941.48|1921.48|1941.56|1921.56|1941.56|1921.56|1941.48|1921.48|2
1639859230000|2021-12-18 20:27:10|1941.68|1921.68|1941.6|1921.6|1941.68|1921.68|1941.6|1921.6|2
1639859250000|2021-12-18 20:27:30|1941.7|1921.7|1941.7|1921.7|1941.7|1921.7|1941.23|1921.23|5
1639859260000|2021-12-18 20:27:40|1941.65|1921.65|1941.7|1921.7|1941.72|1921.72|1941.65|1921.65|3
1639859270000|2021-12-18 20:27:50|1941.75|1921.75|1941.76|1921.76|1941.86|1921.86|1941.75|1921.75|3
1639859280000|2021-12-18 20:28:00|1941.54|1921.54|1941.7|1921.7|1941.7|1921.7|1941.5|1921.5|3
1639859290000|2021-12-18 20:28:10|1941.77|1921.77|1942.65|1922.65|1942.76|1922.76|1941.77|1921.77|18
1639859300000|2021-12-18 20:28:20|1942.6|1922.6|1942.69|1922.69|1942.93|1922.93|1942.6|1922.6|10
1639859310000|2021-12-18 20:28:30|1942.7|1922.7|1943.37|1923.37|1943.48|1923.48|1942.7|1922.7|7
1639859320000|2021-12-18 20:28:40|1943.44|1923.44|1944.04|1924.04|1944.04|1924.04|1943.42|1923.42|7
1639859330000|2021-12-18 20:28:50|1944.02|1924.02|1943.3|1923.3|1944.21|1924.21|1943.3|1923.3|12
1639859340000|2021-12-18 20:29:00|1943.42|1923.42|1943.48|1923.48|1943.51|1923.51|1943.38|1923.38|15
1639859350000|2021-12-18 20:29:10|1943.5|1923.5|1943.54|1923.54|1943.54|1923.54|1943.45|1923.45|9
1639859360000|2021-12-18 20:29:20|1943.58|1923.58|1944.05|1924.05|1944.05|1924.05|1943.47|1923.47|11
1639859370000|2021-12-18 20:29:30|1944.19|1924.19|1943.39|1923.39|1944.29|1924.29|1943.39|1923.39|18
1639859380000|2021-12-18 20:29:40|1943.42|1923.42|1943.04|1923.04|1943.42|1923.42|1942.83|1922.83|19
1639859390000|2021-12-18 20:29:50|1943.11|1923.11|1943.44|1923.44|1943.49|1923.49|1943.05|1923.05|16
1639859400000|2021-12-18 20:30:00|1943.41|1923.41|1942.8|1922.8|1943.51|1923.51|1942.79|1922.79|19
1639859410000|2021-12-18 20:30:10|1942.83|1922.83|1942.63|1922.63|1943.1|1923.1|1942.63|1922.63|17
1639859420000|2021-12-18 20:30:20|1942.65|1922.65|1942.67|1922.67|1943.05|1923.05|1942.65|1922.65|7
1639859430000|2021-12-18 20:30:30|1942.69|1922.69|1943.41|1923.41|1943.41|1923.41|1942.69|1922.69|20
1639859440000|2021-12-18 20:30:40|1943.4|1923.4|1943.95|1923.95|1943.96|1923.96|1943.06|1923.06|24
1639859450000|2021-12-18 20:30:50|1943.94|1923.94|1944.28|1924.28|1944.28|1924.28|1943.94|1923.94|16
1639859460000|2021-12-18 20:31:00|1944.18|1924.18|1943.96|1923.96|1944.33|1924.33|1943.91|1923.91|15
1639859470000|2021-12-18 20:31:10|1943.87|1923.87|1943.18|1923.18|1944.15|1924.15|1942.98|1922.98|25
1639859480000|2021-12-18 20:31:20|1943.2|1923.2|1943.22|1923.22|1943.23|1923.23|1943|1923|23
1639859490000|2021-12-18 20:31:30|1943.15|1923.15|1942.57|1922.57|1943.22|1923.22|1942.56|1922.56|16
1639859500000|2021-12-18 20:31:40|1942.51|1922.51|1941.61|1921.61|1942.88|1922.88|1941.45|1921.45|15
1639859510000|2021-12-18 20:31:50|1941.63|1921.63|1942.48|1922.48|1942.55|1922.55|1941.6|1921.6|20
1639859520000|2021-12-18 20:32:00|1942.5|1922.5|1942.72|1922.72|1943.01|1923.01|1942.5|1922.5|23
1639859530000|2021-12-18 20:32:10|1942.75|1922.75|1942.6|1922.6|1942.75|1922.75|1942.59|1922.59|21
1639859540000|2021-12-18 20:32:20|1942.61|1922.61|1942.74|1922.74|1942.74|1922.74|1942.57|1922.57|21
1639859550000|2021-12-18 20:32:30|1942.77|1922.77|1942.82|1922.82|1942.92|1922.92|1942.51|1922.51|22
1639859560000|2021-12-18 20:32:40|1942.84|1922.84|1942.64|1922.64|1943.03|1923.03|1942.58|1922.58|15
1639859570000|2021-12-18 20:32:50|1942.63|1922.63|1942.97|1922.97|1942.97|1922.97|1942.22|1922.22|20
1639859580000|2021-12-18 20:33:00|1942.9|1922.9|1942.79|1922.79|1943.97|1923.97|1942.79|1922.79|22
1639859590000|2021-12-18 20:33:10|1943.07|1923.07|1943.62|1923.62|1943.8|1923.8|1942.91|1922.91|6
1639859600000|2021-12-18 20:33:20|1943.54|1923.54|1943.45|1923.45|1943.6|1923.6|1943.45|1923.45|6
1639859610000|2021-12-18 20:33:30|1943.6|1923.6|1943.82|1923.82|1943.83|1923.83|1943.6|1923.6|8
1639859620000|2021-12-18 20:33:40|1943.84|1923.84|1943.78|1923.78|1943.89|1923.89|1943.78|1923.78|9
1639859630000|2021-12-18 20:33:50|1944.06|1924.06|1942|1922|1944.06|1924.06|1941.88|1921.88|22
1639859640000|2021-12-18 20:34:00|1941.96|1921.96|1942.41|1922.41|1942.57|1922.57|1941.96|1921.96|20
1639859650000|2021-12-18 20:34:10|1942.44|1922.44|1942.62|1922.62|1942.65|1922.65|1942.39|1922.39|21
1639859660000|2021-12-18 20:34:20|1942.24|1922.24|1942.39|1922.39|1942.49|1922.49|1942.23|1922.23|21
1639859670000|2021-12-18 20:34:30|1942.38|1922.38|1942.35|1922.35|1942.49|1922.49|1942.35|1922.35|11
1639859680000|2021-12-18 20:34:40|1942.48|1922.48|1942.44|1922.44|1942.5|1922.5|1942.42|1922.42|10
1639859690000|2021-12-18 20:34:50|1942.48|1922.48|1942.45|1922.45|1942.48|1922.48|1942.42|1922.42|5
1639859700000|2021-12-18 20:35:00|1942.44|1922.44|1941.43|1921.43|1942.48|1922.48|1941.43|1921.43|28
1639859710000|2021-12-18 20:35:10|1941.44|1921.44|1942.46|1922.46|1942.8|1922.8|1941.44|1921.44|29
1639859720000|2021-12-18 20:35:20|1942.32|1922.32|1941.77|1921.77|1942.43|1922.43|1941.64|1921.64|10
1639859730000|2021-12-18 20:35:30|1941.69|1921.69|1942.56|1922.56|1942.57|1922.57|1941.68|1921.68|27
1639859740000|2021-12-18 20:35:40|1942.55|1922.55|1942.8|1922.8|1942.8|1922.8|1942.55|1922.55|26
1639859750000|2021-12-18 20:35:50|1942.83|1922.83|1943.43|1923.43|1943.43|1923.43|1942.83|1922.83|5
1639859760000|2021-12-18 20:36:00|1943.37|1923.37|1942.95|1922.95|1943.37|1923.37|1942.75|1922.75|8
1639859770000|2021-12-18 20:36:10|1942.96|1922.96|1942.53|1922.53|1943.06|1923.06|1942.53|1922.53|22
1639859780000|2021-12-18 20:36:20|1942.57|1922.57|1942.77|1922.77|1942.91|1922.91|1942.57|1922.57|17
1639859790000|2021-12-18 20:36:30|1942.88|1922.88|1943.63|1923.63|1943.63|1923.63|1942.88|1922.88|12
1639859800000|2021-12-18 20:36:40|1943.76|1923.76|1943.95|1923.95|1943.95|1923.95|1943.76|1923.76|7
1639859810000|2021-12-18 20:36:50|1943.96|1923.96|1944.33|1924.33|1944.34|1924.34|1943.94|1923.94|10
1639859820000|2021-12-18 20:37:00|1944.35|1924.35|1943.85|1923.85|1944.35|1924.35|1943.75|1923.75|22
1639859830000|2021-12-18 20:37:10|1943.82|1923.82|1943.6|1923.6|1943.82|1923.82|1943.53|1923.53|24
1639859840000|2021-12-18 20:37:20|1943.52|1923.52|1943.79|1923.79|1943.9|1923.9|1943.52|1923.52|21
1639859850000|2021-12-18 20:37:30|1943.9|1923.9|1943.16|1923.16|1943.9|1923.9|1943.1|1923.1|16
1639859860000|2021-12-18 20:37:40|1943.1|1923.1|1943.23|1923.23|1943.3|1923.3|1943.1|1923.1|20
1639859870000|2021-12-18 20:37:50|1943.16|1923.16|1943.12|1923.12|1943.26|1923.26|1943.06|1923.06|18
1639859880000|2021-12-18 20:38:00|1943.07|1923.07|1943.26|1923.26|1943.38|1923.38|1943.07|1923.07|28
1639859890000|2021-12-18 20:38:10|1943.35|1923.35|1943.17|1923.17|1943.35|1923.35|1943.17|1923.17|21
1639859900000|2021-12-18 20:38:20|1943.26|1923.26|1943.36|1923.36|1943.37|1923.37|1943|1923|18
1639859910000|2021-12-18 20:38:30|1943.37|1923.37|1943.56|1923.56|1943.73|1923.73|1943.01|1923.01|28
1639859920000|2021-12-18 20:38:40|1943.63|1923.63|1942.52|1922.52|1943.63|1923.63|1942.51|1922.51|28
1639859930000|2021-12-18 20:38:50|1942.3|1922.3|1941.94|1921.94|1942.36|1922.36|1941.94|1921.94|10
1639859940000|2021-12-18 20:39:00|1941.66|1921.66|1941.65|1921.65|1941.95|1921.95|1941.65|1921.65|5
1639859950000|2021-12-18 20:39:10|1941.67|1921.67|1940.01|1920.01|1941.67|1921.67|1940.01|1920.01|17
1639859960000|2021-12-18 20:39:20|1940.03|1920.03|1942.14|1922.14|1942.6|1922.6|1939.7|1919.7|29
1639859970000|2021-12-18 20:39:30|1942.15|1922.15|1944.47|1924.47|1945.02|1925.02|1942.15|1922.15|27
1639859980000|2021-12-18 20:39:40|1944.46|1924.46|1945.43|1925.43|1945.51|1925.51|1944.34|1924.34|22
1639859990000|2021-12-18 20:39:50|1945.24|1925.24|1945.74|1925.74|1946.31|1926.31|1945.24|1925.24|16
1639860000000|2021-12-18 20:40:00|1945.8|1925.8|1946.14|1926.14|1946.51|1926.51|1945.61|1925.61|17
1639860010000|2021-12-18 20:40:10|1946.06|1926.06|1945.98|1925.98|1946.39|1926.39|1945.79|1925.79|33
1639860020000|2021-12-18 20:40:20|1945.93|1925.93|1946.72|1926.72|1946.83|1926.83|1945.8|1925.8|26
1639860030000|2021-12-18 20:40:30|1946.92|1926.92|1947.88|1927.88|1947.89|1927.89|1946.71|1926.71|14
1639860040000|2021-12-18 20:40:40|1947.52|1927.52|1946.82|1926.82|1947.52|1927.52|1946.49|1926.49|12
1639860050000|2021-12-18 20:40:50|1946.83|1926.83|1946.77|1926.77|1946.89|1926.89|1946.55|1926.55|22
1639860060000|2021-12-18 20:41:00|1946.88|1926.88|1946.87|1926.87|1946.97|1926.97|1946.83|1926.83|16
1639860070000|2021-12-18 20:41:10|1946.97|1926.97|1947.19|1927.19|1947.25|1927.25|1946.83|1926.83|17
1639860080000|2021-12-18 20:41:20|1947.29|1927.29|1947.28|1927.28|1947.39|1927.39|1947.28|1927.28|5
1639860090000|2021-12-18 20:41:30|1947.25|1927.25|1947.66|1927.66|1948.05|1928.05|1947.25|1927.25|14
1639860100000|2021-12-18 20:41:40|1947.96|1927.96|1947.84|1927.84|1948.53|1928.53|1947.84|1927.84|7
1639860110000|2021-12-18 20:41:50|1947.85|1927.85|1947.9|1927.9|1947.9|1927.9|1947.84|1927.84|5
1639860120000|2021-12-18 20:42:00|1947.89|1927.89|1947.87|1927.87|1947.92|1927.92|1947.72|1927.72|8
1639860130000|2021-12-18 20:42:10|1947.82|1927.82|1946.29|1926.29|1947.82|1927.82|1945.76|1925.76|21
1639860140000|2021-12-18 20:42:20|1946.3|1926.3|1946.07|1926.07|1946.31|1926.31|1945.75|1925.75|15
1639860150000|2021-12-18 20:42:30|1946.06|1926.06|1947.14|1927.14|1947.3|1927.3|1945.96|1925.96|18
1639860160000|2021-12-18 20:42:40|1947.3|1927.3|1947.26|1927.26|1947.39|1927.39|1947.2|1927.2|7
1639860170000|2021-12-18 20:42:50|1947.36|1927.36|1947.29|1927.29|1947.36|1927.36|1947.29|1927.29|5
1639860180000|2021-12-18 20:43:00|1947.26|1927.26|1947.62|1927.62|1947.62|1927.62|1947.26|1927.26|16
1639860190000|2021-12-18 20:43:10|1947.61|1927.61|1947.69|1927.69|1947.72|1927.72|1947.61|1927.61|6
1639860200000|2021-12-18 20:43:20|1947.68|1927.68|1946.85|1926.85|1947.72|1927.72|1946.85|1926.85|10
1639860210000|2021-12-18 20:43:30|1946.83|1926.83|1946.86|1926.86|1946.86|1926.86|1946.82|1926.82|3
1639860240000|2021-12-18 20:44:00|1946.88|1926.88|1946.96|1926.96|1946.96|1926.96|1946.88|1926.88|2
1639860260000|2021-12-18 20:44:20|1946.79|1926.79|1946.59|1926.59|1946.79|1926.79|1946.55|1926.55|3
1639860280000|2021-12-18 20:44:40|1946.55|1926.55|1946.55|1926.55|1946.55|1926.55|1946.55|1926.55|1
1639860290000|2021-12-18 20:44:50|1946.54|1926.54|1946.7|1926.7|1946.7|1926.7|1946.54|1926.54|3
1639860300000|2021-12-18 20:45:00|1946.81|1926.81|1946.85|1926.85|1946.85|1926.85|1946.75|1926.75|5
1639860310000|2021-12-18 20:45:10|1946.93|1926.93|1946.85|1926.85|1946.97|1926.97|1946.64|1926.64|8
1639860320000|2021-12-18 20:45:20|1946.87|1926.87|1946.8|1926.8|1946.93|1926.93|1946.79|1926.79|7
1639860330000|2021-12-18 20:45:30|1946.78|1926.78|1946.76|1926.76|1946.78|1926.78|1946.76|1926.76|2
1639860340000|2021-12-18 20:45:40|1946.77|1926.77|1947.16|1927.16|1947.37|1927.37|1946.75|1926.75|12
1639860350000|2021-12-18 20:45:50|1947.45|1927.45|1948.39|1928.39|1949.27|1929.27|1947.42|1927.42|28
1639860360000|2021-12-18 20:46:00|1948.37|1928.37|1951.09|1931.09|1951.18|1931.18|1948.37|1928.37|15
1639860370000|2021-12-18 20:46:10|1951.07|1931.07|1951.26|1931.26|1951.28|1931.28|1951.04|1931.04|5
1639860380000|2021-12-18 20:46:20|1951.23|1931.23|1951.25|1931.25|1951.29|1931.29|1951.23|1931.23|8
1639860390000|2021-12-18 20:46:30|1951.58|1931.58|1951.71|1931.71|1951.71|1931.71|1951.58|1931.58|2
1639860400000|2021-12-18 20:46:40|1951.65|1931.65|1951.65|1931.65|1951.65|1931.65|1951.65|1931.65|1
1639860410000|2021-12-18 20:46:50|1951.67|1931.67|1951.71|1931.71|1951.81|1931.81|1951.67|1931.67|6
1639860420000|2021-12-18 20:47:00|1951.51|1931.51|1951.05|1931.05|1952.08|1932.08|1951.05|1931.05|11
1639860430000|2021-12-18 20:47:10|1951.24|1931.24|1951.54|1931.54|1951.57|1931.57|1951.24|1931.24|13
1639860440000|2021-12-18 20:47:20|1950.73|1930.73|1949.91|1929.91|1950.73|1930.73|1949.86|1929.86|7
1639860450000|2021-12-18 20:47:30|1949.86|1929.86|1950.41|1930.41|1950.46|1930.46|1949.86|1929.86|3
1639860460000|2021-12-18 20:47:40|1950.46|1930.46|1950.46|1930.46|1950.46|1930.46|1950.41|1930.41|3
1639860470000|2021-12-18 20:47:50|1950.49|1930.49|1950.8|1930.8|1950.9|1930.9|1950.49|1930.49|5
1639860480000|2021-12-18 20:48:00|1950.69|1930.69|1950.69|1930.69|1950.69|1930.69|1950.69|1930.69|1
1639860490000|2021-12-18 20:48:10|1950.5|1930.5|1950.5|1930.5|1950.5|1930.5|1950.46|1930.46|3
1639860500000|2021-12-18 20:48:20|1949.74|1929.74|1950.16|1930.16|1950.16|1930.16|1949.74|1929.74|2
1639860510000|2021-12-18 20:48:30|1950.08|1930.08|1951.6|1931.6|1951.62|1931.62|1950.08|1930.08|14
1639860520000|2021-12-18 20:48:40|1951.44|1931.44|1952.11|1932.11|1952.11|1932.11|1951.31|1931.31|17
1639860530000|2021-12-18 20:48:50|1952.38|1932.38|1952|1932|1952.67|1932.67|1952|1932|18
1639860540000|2021-12-18 20:49:00|1951.87|1931.87|1951.8|1931.8|1951.92|1931.92|1951.8|1931.8|4
1639860550000|2021-12-18 20:49:10|1951.83|1931.83|1951.8|1931.8|1951.99|1931.99|1951.76|1931.76|7
1639860560000|2021-12-18 20:49:20|1951.82|1931.82|1952.62|1932.62|1952.62|1932.62|1951.82|1931.82|9
1639860570000|2021-12-18 20:49:30|1952.64|1932.64|1952.09|1932.09|1952.64|1932.64|1951.92|1931.92|10
1639860580000|2021-12-18 20:49:40|1952.05|1932.05|1952.16|1932.16|1952.49|1932.49|1952.03|1932.03|6
1639860590000|2021-12-18 20:49:50|1952.07|1932.07|1952.4|1932.4|1952.4|1932.4|1952.02|1932.02|5
1639860600000|2021-12-18 20:50:00|1952.61|1932.61|1952.45|1932.45|1952.61|1932.61|1952.38|1932.38|4
1639860610000|2021-12-18 20:50:10|1952.52|1932.52|1956.92|1936.92|1957.57|1937.57|1952.52|1932.52|31
1639860620000|2021-12-18 20:50:20|1956.47|1936.47|1956.85|1936.85|1956.99|1936.99|1956.45|1936.45|28
1639860630000|2021-12-18 20:50:30|1956.86|1936.86|1956.89|1936.89|1957.18|1937.18|1956.68|1936.68|27
1639860640000|2021-12-18 20:50:40|1956.92|1936.92|1956.88|1936.88|1956.92|1936.92|1956.82|1936.82|21
1639860650000|2021-12-18 20:50:50|1956.96|1936.96|1957.49|1937.49|1957.53|1937.53|1956.96|1936.96|10
1639860660000|2021-12-18 20:51:00|1957.52|1937.52|1958.72|1938.72|1958.85|1938.85|1957.52|1937.52|21
1639860670000|2021-12-18 20:51:10|1958.78|1938.78|1957.97|1937.97|1958.78|1938.78|1957.97|1937.97|24
1639860680000|2021-12-18 20:51:20|1957.81|1937.81|1958.34|1938.34|1958.34|1938.34|1957.66|1937.66|24
1639860690000|2021-12-18 20:51:30|1958.63|1938.63|1958.56|1938.56|1958.69|1938.69|1957.69|1937.69|20
1639860700000|2021-12-18 20:51:40|1958.59|1938.59|1958.27|1938.27|1958.63|1938.63|1958.04|1938.04|19
1639860710000|2021-12-18 20:51:50|1958.14|1938.14|1957.72|1937.72|1958.17|1938.17|1957.67|1937.67|22
1639860720000|2021-12-18 20:52:00|1957.79|1937.79|1958.31|1938.31|1958.31|1938.31|1957.79|1937.79|11
1639860730000|2021-12-18 20:52:10|1958.42|1938.42|1958.61|1938.61|1958.65|1938.65|1958.36|1938.36|23
1639860740000|2021-12-18 20:52:20|1958.57|1938.57|1958.94|1938.94|1958.94|1938.94|1958.52|1938.52|28
1639860750000|2021-12-18 20:52:30|1958.8|1938.8|1959.75|1939.75|1959.79|1939.79|1958.8|1938.8|18
1639860760000|2021-12-18 20:52:40|1959.7|1939.7|1959.74|1939.74|1959.77|1939.77|1959.42|1939.42|12
1639860770000|2021-12-18 20:52:50|1959.7|1939.7|1959.99|1939.99|1959.99|1939.99|1959.7|1939.7|7
1639860780000|2021-12-18 20:53:00|1960.16|1940.16|1960.16|1940.16|1960.16|1940.16|1960.16|1940.16|1
1639860790000|2021-12-18 20:53:10|1960.17|1940.17|1959.64|1939.64|1960.17|1940.17|1959.64|1939.64|8
1639860800000|2021-12-18 20:53:20|1959.75|1939.75|1959.66|1939.66|1959.75|1939.75|1959.66|1939.66|2
1639860810000|2021-12-18 20:53:30|1959.65|1939.65|1958.93|1938.93|1959.65|1939.65|1958.93|1938.93|7
1639860820000|2021-12-18 20:53:40|1958.86|1938.86|1958.77|1938.77|1958.86|1938.86|1958.59|1938.59|6
1639860830000|2021-12-18 20:53:50|1958.71|1938.71|1958.87|1938.87|1958.87|1938.87|1958.71|1938.71|2
1639860840000|2021-12-18 20:54:00|1958.82|1938.82|1958.87|1938.87|1958.87|1938.87|1958.82|1938.82|2
1639860850000|2021-12-18 20:54:10|1958.8|1938.8|1958.1|1938.1|1958.8|1938.8|1958.08|1938.08|10
1639860860000|2021-12-18 20:54:20|1958.22|1938.22|1957.79|1937.79|1958.22|1938.22|1957.75|1937.75|7
1639860870000|2021-12-18 20:54:30|1957.8|1937.8|1958.76|1938.76|1958.76|1938.76|1957.54|1937.54|17
1639860880000|2021-12-18 20:54:40|1958.7|1938.7|1958.74|1938.74|1958.95|1938.95|1958.56|1938.56|20
1639860890000|2021-12-18 20:54:50|1958.61|1938.61|1957.71|1937.71|1958.61|1938.61|1957.69|1937.69|19
1639860910000|2021-12-18 20:55:10|1957.66|1937.66|1957.56|1937.56|1957.67|1937.67|1957.23|1937.23|11
1639860920000|2021-12-18 20:55:20|1957.51|1937.51|1957.3|1937.3|1957.61|1937.61|1957.3|1937.3|6
1639860930000|2021-12-18 20:55:30|1957.63|1937.63|1957.2|1937.2|1958.51|1938.51|1957.18|1937.18|22
1639860940000|2021-12-18 20:55:40|1957.89|1937.89|1957.63|1937.63|1958.07|1938.07|1957.56|1937.56|21
1639860950000|2021-12-18 20:55:50|1957.84|1937.84|1958.82|1938.82|1958.82|1938.82|1957.63|1937.63|17
1639860960000|2021-12-18 20:56:00|1958.88|1938.88|1959.13|1939.13|1959.2|1939.2|1958.82|1938.82|19
1639860970000|2021-12-18 20:56:10|1959.16|1939.16|1958.64|1938.64|1959.18|1939.18|1958.64|1938.64|18
1639860980000|2021-12-18 20:56:20|1958.71|1938.71|1958.61|1938.61|1958.74|1938.74|1958.56|1938.56|14
1639860990000|2021-12-18 20:56:30|1958.6|1938.6|1958.52|1938.52|1958.66|1938.66|1958.52|1938.52|13
1639861000000|2021-12-18 20:56:40|1958.51|1938.51|1958.58|1938.58|1958.58|1938.58|1958.51|1938.51|2
1639861010000|2021-12-18 20:56:50|1958.57|1938.57|1958.61|1938.61|1958.61|1938.61|1958.57|1938.57|2
1639861020000|2021-12-18 20:57:00|1958.5|1938.5|1959.42|1939.42|1959.78|1939.78|1958.5|1938.5|23
1639861030000|2021-12-18 20:57:10|1958.69|1938.69|1958.95|1938.95|1958.95|1938.95|1957.82|1937.82|22
1639861040000|2021-12-18 20:57:20|1958.87|1938.87|1959.24|1939.24|1959.3|1939.3|1958.59|1938.59|28
1639861050000|2021-12-18 20:57:30|1959.29|1939.29|1959.08|1939.08|1959.29|1939.29|1958.75|1938.75|34
1639861060000|2021-12-18 20:57:40|1959.09|1939.09|1959.14|1939.14|1959.16|1939.16|1959.06|1939.06|26
1639861070000|2021-12-18 20:57:50|1959.15|1939.15|1959.32|1939.32|1959.32|1939.32|1959.12|1939.12|17
1639861080000|2021-12-18 20:58:00|1959.4|1939.4|1959.28|1939.28|1959.4|1939.4|1959.23|1939.23|19
1639861090000|2021-12-18 20:58:10|1959.27|1939.27|1959.09|1939.09|1959.63|1939.63|1959.08|1939.08|14
1639861100000|2021-12-18 20:58:20|1959.08|1939.08|1959.28|1939.28|1959.42|1939.42|1959.08|1939.08|16
1639861110000|2021-12-18 20:58:30|1959.29|1939.29|1959.23|1939.23|1959.34|1939.34|1959.08|1939.08|8
1639861120000|2021-12-18 20:58:40|1959.33|1939.33|1959.58|1939.58|1959.58|1939.58|1959.33|1939.33|6
1639861130000|2021-12-18 20:58:50|1959.19|1939.19|1959.67|1939.67|1959.74|1939.74|1959.19|1939.19|9
1639861140000|2021-12-18 20:59:00|1959.7|1939.7|1959.46|1939.46|1960.21|1940.21|1959.42|1939.42|25
1639861150000|2021-12-18 20:59:10|1959.45|1939.45|1958.19|1938.19|1959.45|1939.45|1958.19|1938.19|13
1639861160000|2021-12-18 20:59:20|1957.99|1937.99|1958.47|1938.47|1958.47|1938.47|1957.41|1937.41|24
1639861170000|2021-12-18 20:59:30|1958.56|1938.56|1959.85|1939.85|1959.91|1939.91|1958.01|1938.01|17
1639861180000|2021-12-18 20:59:40|1959.59|1939.59|1959.2|1939.2|1959.88|1939.88|1959.2|1939.2|20
1639861190000|2021-12-18 20:59:50|1958.82|1938.82|1958.82|1938.82|1959.1|1939.1|1958.82|1938.82|4
1639861200000|2021-12-18 21:00:00|1959.13|1939.13|1958.56|1938.56|1959.48|1939.48|1958.36|1938.36|13
1639861210000|2021-12-18 21:00:10|1958.55|1938.55|1958.43|1938.43|1958.55|1938.55|1958.39|1938.39|6
1639861220000|2021-12-18 21:00:20|1958.46|1938.46|1958.55|1938.55|1958.55|1938.55|1958.46|1938.46|4
1639861230000|2021-12-18 21:00:30|1958.45|1938.45|1958.4|1938.4|1958.54|1938.54|1958.35|1938.35|5
1639861240000|2021-12-18 21:00:40|1958.28|1938.28|1958.13|1938.13|1958.42|1938.42|1958.13|1938.13|4
1639861250000|2021-12-18 21:00:50|1958.15|1938.15|1958.02|1938.02|1958.15|1938.15|1958.02|1938.02|4
1639861260000|2021-12-18 21:01:00|1958.07|1938.07|1959.24|1939.24|1959.41|1939.41|1957.07|1937.07|28
1639861270000|2021-12-18 21:01:10|1959.22|1939.22|1958.11|1938.11|1959.22|1939.22|1958.04|1938.04|18
1639861280000|2021-12-18 21:01:20|1957.91|1937.91|1957.82|1937.82|1957.91|1937.91|1957.62|1937.62|5
1639861290000|2021-12-18 21:01:30|1957.83|1937.83|1957.68|1937.68|1957.83|1937.83|1956.93|1936.93|7
1639861300000|2021-12-18 21:01:40|1957.75|1937.75|1958.05|1938.05|1958.4|1938.4|1957.75|1937.75|12
1639861310000|2021-12-18 21:01:50|1957.83|1937.83|1957.92|1937.92|1957.97|1937.97|1957.55|1937.55|11
1639861320000|2021-12-18 21:02:00|1957.95|1937.95|1958.79|1938.79|1958.79|1938.79|1957.55|1937.55|11
1639861330000|2021-12-18 21:02:10|1958.78|1938.78|1958.93|1938.93|1958.93|1938.93|1958.36|1938.36|15
1639861340000|2021-12-18 21:02:20|1958.91|1938.91|1959.34|1939.34|1959.34|1939.34|1958.91|1938.91|12
1639861350000|2021-12-18 21:02:30|1959.32|1939.32|1958.83|1938.83|1959.33|1939.33|1958.83|1938.83|13
1639861360000|2021-12-18 21:02:40|1958.77|1938.77|1958.54|1938.54|1958.98|1938.98|1958.2|1938.2|9
1639861370000|2021-12-18 21:02:50|1958.56|1938.56|1958.7|1938.7|1958.7|1938.7|1958.51|1938.51|4
1639861380000|2021-12-18 21:03:00|1958.01|1938.01|1958.29|1938.29|1958.29|1938.29|1958.01|1938.01|5
1639861390000|2021-12-18 21:03:10|1958.21|1938.21|1959.77|1939.77|1959.79|1939.79|1957.76|1937.76|15
1639861400000|2021-12-18 21:03:20|1959.86|1939.86|1959.88|1939.88|1960.07|1940.07|1959.86|1939.86|5
1639861410000|2021-12-18 21:03:30|1959.87|1939.87|1959.73|1939.73|1959.87|1939.87|1959.58|1939.58|14
1639861420000|2021-12-18 21:03:40|1959.76|1939.76|1960.15|1940.15|1960.15|1940.15|1959.73|1939.73|11
1639861430000|2021-12-18 21:03:50|1960.28|1940.28|1960.56|1940.56|1960.56|1940.56|1959.9|1939.9|13
1639861440000|2021-12-18 21:04:00|1960.37|1940.37|1960.23|1940.23|1960.55|1940.55|1960.11|1940.11|11
1639861450000|2021-12-18 21:04:10|1960.14|1940.14|1960.46|1940.46|1960.46|1940.46|1959.94|1939.94|12
1639861460000|2021-12-18 21:04:20|1960.45|1940.45|1960.04|1940.04|1960.48|1940.48|1959.91|1939.91|15
1639861470000|2021-12-18 21:04:30|1960|1940|1960.4|1940.4|1960.49|1940.49|1959.5|1939.5|22
1639861480000|2021-12-18 21:04:40|1960.42|1940.42|1960.46|1940.46|1960.46|1940.46|1960.42|1940.42|2
1639861490000|2021-12-18 21:04:50|1960.51|1940.51|1960.52|1940.52|1960.52|1940.52|1960.51|1940.51|2
1639861500000|2021-12-18 21:05:00|1960.54|1940.54|1960.41|1940.41|1960.54|1940.54|1960.41|1940.41|6
1639861510000|2021-12-18 21:05:10|1960.58|1940.58|1961.36|1941.36|1961.45|1941.45|1960.58|1940.58|16
1639861520000|2021-12-18 21:05:20|1961.18|1941.18|1961.28|1941.28|1961.51|1941.51|1960.72|1940.72|12
1639861530000|2021-12-18 21:05:30|1960.72|1940.72|1961.25|1941.25|1961.25|1941.25|1960.17|1940.17|23
1639861540000|2021-12-18 21:05:40|1960.99|1940.99|1960.83|1940.83|1961.34|1941.34|1960.83|1940.83|8
1639861550000|2021-12-18 21:05:50|1960.53|1940.53|1960.87|1940.87|1961.37|1941.37|1960.53|1940.53|13
1639861560000|2021-12-18 21:06:00|1961.34|1941.34|1960.86|1940.86|1961.38|1941.38|1960.7|1940.7|17
1639861570000|2021-12-18 21:06:10|1960.61|1940.61|1960.35|1940.35|1960.61|1940.61|1960.19|1940.19|12
1639861580000|2021-12-18 21:06:20|1960.3|1940.3|1960.48|1940.48|1960.48|1940.48|1959.77|1939.77|11
1639861590000|2021-12-18 21:06:30|1960.47|1940.47|1960.45|1940.45|1960.63|1940.63|1960.39|1940.39|21
1639861600000|2021-12-18 21:06:40|1960.41|1940.41|1961.48|1941.48|1961.48|1941.48|1960.41|1940.41|15
1639861610000|2021-12-18 21:06:50|1961.65|1941.65|1961.82|1941.82|1961.82|1941.82|1961.62|1941.62|4
1639861620000|2021-12-18 21:07:00|1961.8|1941.8|1961.65|1941.65|1961.98|1941.98|1961.41|1941.41|17
1639861630000|2021-12-18 21:07:10|1961.62|1941.62|1961.47|1941.47|1961.86|1941.86|1961.35|1941.35|29
1639861640000|2021-12-18 21:07:20|1961.46|1941.46|1961.26|1941.26|1961.47|1941.47|1961.26|1941.26|12
1639861650000|2021-12-18 21:07:30|1961.31|1941.31|1960.46|1940.46|1961.31|1941.31|1960.19|1940.19|25
1639861660000|2021-12-18 21:07:40|1960.48|1940.48|1960.16|1940.16|1960.66|1940.66|1960.15|1940.15|16
1639861670000|2021-12-18 21:07:50|1959.65|1939.65|1959.41|1939.41|1959.88|1939.88|1959.33|1939.33|9
1639861680000|2021-12-18 21:08:00|1959.36|1939.36|1959.05|1939.05|1959.36|1939.36|1958.74|1938.74|4
1639861710000|2021-12-18 21:08:30|1958.74|1938.74|1958.74|1938.74|1958.74|1938.74|1958.74|1938.74|1
1639861720000|2021-12-18 21:08:40|1959.01|1939.01|1959.01|1939.01|1959.01|1939.01|1959.01|1939.01|1
1639861730000|2021-12-18 21:08:50|1958.62|1938.62|1958.62|1938.62|1958.62|1938.62|1958.62|1938.62|1
1639861740000|2021-12-18 21:09:00|1958.57|1938.57|1958.05|1938.05|1958.57|1938.57|1958.05|1938.05|6
1639861750000|2021-12-18 21:09:10|1958.15|1938.15|1958.13|1938.13|1958.15|1938.15|1958.1|1938.1|4
1639861760000|2021-12-18 21:09:20|1957.75|1937.75|1958.55|1938.55|1958.69|1938.69|1957.75|1937.75|6
1639861770000|2021-12-18 21:09:30|1958.52|1938.52|1958.82|1938.82|1959|1939|1958.52|1938.52|7
1639861780000|2021-12-18 21:09:40|1958.81|1938.81|1958.81|1938.81|1958.81|1938.81|1958.81|1938.81|1
1639861790000|2021-12-18 21:09:50|1958.79|1938.79|1957.96|1937.96|1959.09|1939.09|1957.96|1937.96|17
1639861800000|2021-12-18 21:10:00|1958.13|1938.13|1957.52|1937.52|1958.13|1938.13|1957.38|1937.38|20
1639861810000|2021-12-18 21:10:10|1957.38|1937.38|1957.29|1937.29|1957.69|1937.69|1957.24|1937.24|18
1639861820000|2021-12-18 21:10:20|1957.28|1937.28|1957.42|1937.42|1957.42|1937.42|1957.28|1937.28|10
1639861830000|2021-12-18 21:10:30|1957.4|1937.4|1957.05|1937.05|1957.4|1937.4|1956.89|1936.89|17
1639861840000|2021-12-18 21:10:40|1957.03|1937.03|1956.72|1936.72|1957.13|1937.13|1956.68|1936.68|9
1639861850000|2021-12-18 21:10:50|1956.67|1936.67|1955.87|1935.87|1956.72|1936.72|1955.87|1935.87|9
1639861860000|2021-12-18 21:11:00|1955.86|1935.86|1955.02|1935.02|1955.86|1935.86|1955.02|1935.02|7
1639861870000|2021-12-18 21:11:10|1955.01|1935.01|1954.82|1934.82|1955.02|1935.02|1954.56|1934.56|19
1639861880000|2021-12-18 21:11:20|1954.94|1934.94|1955.35|1935.35|1955.37|1935.37|1954.94|1934.94|8
1639861890000|2021-12-18 21:11:30|1955.34|1935.34|1953.9|1933.9|1955.35|1935.35|1953.9|1933.9|7
1639861900000|2021-12-18 21:11:40|1953.73|1933.73|1953.12|1933.12|1953.85|1933.85|1953.12|1933.12|8
1639861910000|2021-12-18 21:11:50|1953.11|1933.11|1952.57|1932.57|1953.32|1933.32|1952.57|1932.57|12
1639861920000|2021-12-18 21:12:00|1952.39|1932.39|1953.08|1933.08|1953.08|1933.08|1952.31|1932.31|18
1639861930000|2021-12-18 21:12:10|1952.96|1932.96|1953.07|1933.07|1953.29|1933.29|1952.96|1932.96|12
1639861940000|2021-12-18 21:12:20|1953.1|1933.1|1953.1|1933.1|1953.1|1933.1|1953.1|1933.1|1
1639861950000|2021-12-18 21:12:30|1953.19|1933.19|1954.2|1934.2|1954.2|1934.2|1953.19|1933.19|9
1639861960000|2021-12-18 21:12:40|1954.25|1934.25|1954.42|1934.42|1954.52|1934.52|1954.25|1934.25|5
1639861970000|2021-12-18 21:12:50|1954.45|1934.45|1954.45|1934.45|1954.5|1934.5|1954.43|1934.43|5
1639861980000|2021-12-18 21:13:00|1954.49|1934.49|1953.34|1933.34|1954.5|1934.5|1952.95|1932.95|12
1639861990000|2021-12-18 21:13:10|1952.95|1932.95|1952.44|1932.44|1953.28|1933.28|1952.37|1932.37|7
1639862000000|2021-12-18 21:13:20|1952.95|1932.95|1952.87|1932.87|1952.95|1932.95|1952.63|1932.63|7
1639862010000|2021-12-18 21:13:30|1952.85|1932.85|1953.04|1933.04|1953.18|1933.18|1952.81|1932.81|19
1639862020000|2021-12-18 21:13:40|1953.06|1933.06|1953.7|1933.7|1953.7|1933.7|1953.06|1933.06|6
1639862030000|2021-12-18 21:13:50|1953.81|1933.81|1953.81|1933.81|1953.81|1933.81|1953.81|1933.81|1
1639862040000|2021-12-18 21:14:00|1953.78|1933.78|1953.78|1933.78|1953.78|1933.78|1953.78|1933.78|1
1639862050000|2021-12-18 21:14:10|1953.76|1933.76|1953.36|1933.36|1953.76|1933.76|1953.25|1933.25|16
1639862060000|2021-12-18 21:14:20|1953.35|1933.35|1953.54|1933.54|1953.63|1933.63|1953.31|1933.31|14
1639862070000|2021-12-18 21:14:30|1953.56|1933.56|1952.59|1932.59|1953.56|1933.56|1952.59|1932.59|6
1639862080000|2021-12-18 21:14:40|1952.56|1932.56|1952.42|1932.42|1952.56|1932.56|1952.21|1932.21|15
1639862090000|2021-12-18 21:14:50|1952.45|1932.45|1952.84|1932.84|1952.84|1932.84|1952.45|1932.45|8
1639862100000|2021-12-18 21:15:00|1952.68|1932.68|1952.75|1932.75|1952.93|1932.93|1952.58|1932.58|17
1639862110000|2021-12-18 21:15:10|1952.6|1932.6|1952.46|1932.46|1952.76|1932.76|1952.35|1932.35|13
1639862120000|2021-12-18 21:15:20|1951.7|1931.7|1951.58|1931.58|1951.86|1931.86|1951.58|1931.58|6
1639862130000|2021-12-18 21:15:30|1951.6|1931.6|1951.52|1931.52|1951.6|1931.6|1951.52|1931.52|2
1639862140000|2021-12-18 21:15:40|1951.38|1931.38|1951.52|1931.52|1951.74|1931.74|1951.38|1931.38|7
1639862150000|2021-12-18 21:15:50|1951.74|1931.74|1951.76|1931.76|1951.79|1931.79|1951.72|1931.72|6
1639862160000|2021-12-18 21:16:00|1951.8|1931.8|1951.79|1931.79|1951.82|1931.82|1951.75|1931.75|4
1639862170000|2021-12-18 21:16:10|1951.78|1931.78|1951.79|1931.79|1951.79|1931.79|1951.78|1931.78|2
1639862180000|2021-12-18 21:16:20|1951.66|1931.66|1951.38|1931.38|1951.67|1931.67|1951.31|1931.31|10
1639862190000|2021-12-18 21:16:30|1951.19|1931.19|1951.15|1931.15|1951.19|1931.19|1951.15|1931.15|2
1639862200000|2021-12-18 21:16:40|1951.07|1931.07|1951.23|1931.23|1951.23|1931.23|1951.07|1931.07|9
1639862210000|2021-12-18 21:16:50|1951.06|1931.06|1950.82|1930.82|1951.07|1931.07|1950.77|1930.77|6
1639862220000|2021-12-18 21:17:00|1950.9|1930.9|1952.36|1932.36|1952.4|1932.4|1950.9|1930.9|9
1639862230000|2021-12-18 21:17:10|1952.25|1932.25|1951.55|1931.55|1952.25|1932.25|1951.45|1931.45|23
1639862240000|2021-12-18 21:17:20|1951.22|1931.22|1950.48|1930.48|1951.55|1931.55|1950.48|1930.48|8
1639862250000|2021-12-18 21:17:30|1950.56|1930.56|1950.56|1930.56|1950.56|1930.56|1950.56|1930.56|1
1639862260000|2021-12-18 21:17:40|1950.65|1930.65|1950.61|1930.61|1950.65|1930.65|1949.95|1929.95|6
1639862270000|2021-12-18 21:17:50|1950.63|1930.63|1950.53|1930.53|1950.63|1930.63|1950.53|1930.53|5
1639862280000|2021-12-18 21:18:00|1950.51|1930.51|1950.42|1930.42|1950.51|1930.51|1950.4|1930.4|5
1639862290000|2021-12-18 21:18:10|1950.49|1930.49|1949.61|1929.61|1950.55|1930.55|1949.61|1929.61|11
1639862300000|2021-12-18 21:18:20|1949.54|1929.54|1949.03|1929.03|1949.55|1929.55|1949.01|1929.01|12
1639862310000|2021-12-18 21:18:30|1949.1|1929.1|1949.36|1929.36|1949.67|1929.67|1949.05|1929.05|5
1639862320000|2021-12-18 21:18:40|1949.05|1929.05|1949.67|1929.67|1949.67|1929.67|1949|1929|6
1639862330000|2021-12-18 21:18:50|1949.71|1929.71|1949.87|1929.87|1949.87|1929.87|1949.68|1929.68|4
1639862340000|2021-12-18 21:19:00|1950.17|1930.17|1950.17|1930.17|1950.17|1930.17|1950.17|1930.17|1
1639862350000|2021-12-18 21:19:10|1950.23|1930.23|1950.23|1930.23|1950.45|1930.45|1950.2|1930.2|12
1639862360000|2021-12-18 21:19:20|1950.3|1930.3|1950.23|1930.23|1950.34|1930.34|1950.23|1930.23|4
1639862370000|2021-12-18 21:19:30|1950.29|1930.29|1950.33|1930.33|1950.33|1930.33|1950.29|1930.29|2
1639862380000|2021-12-18 21:19:40|1950.29|1930.29|1950.38|1930.38|1950.93|1930.93|1950.29|1930.29|13
1639862390000|2021-12-18 21:19:50|1950.39|1930.39|1950.65|1930.65|1950.84|1930.84|1950.21|1930.21|8
1639862400000|2021-12-18 21:20:00|1950.69|1930.69|1950.64|1930.64|1950.69|1930.69|1950.59|1930.59|6
1639862410000|2021-12-18 21:20:10|1950.65|1930.65|1950.22|1930.22|1950.7|1930.7|1950.22|1930.22|4
1639862420000|2021-12-18 21:20:20|1950.38|1930.38|1950.22|1930.22|1950.38|1930.38|1950.22|1930.22|2
1639862430000|2021-12-18 21:20:30|1950.14|1930.14|1950.04|1930.04|1950.28|1930.28|1950.04|1930.04|7
1639862440000|2021-12-18 21:20:40|1950.01|1930.01|1949.84|1929.84|1950.01|1930.01|1949.84|1929.84|12
1639862450000|2021-12-18 21:20:50|1949.82|1929.82|1949.63|1929.63|1949.83|1929.83|1949.59|1929.59|10
1639862460000|2021-12-18 21:21:00|1949.72|1929.72|1949.76|1929.76|1949.77|1929.77|1949.72|1929.72|3
1639862470000|2021-12-18 21:21:10|1949.89|1929.89|1949.66|1929.66|1949.89|1929.89|1949.66|1929.66|11
1639862480000|2021-12-18 21:21:20|1949.67|1929.67|1949.67|1929.67|1949.72|1929.72|1949.62|1929.62|17
1639862490000|2021-12-18 21:21:30|1949.64|1929.64|1949.6|1929.6|1949.72|1929.72|1949.47|1929.47|9
1639862500000|2021-12-18 21:21:40|1949.58|1929.58|1949.53|1929.53|1949.58|1929.58|1949.53|1929.53|12
1639862510000|2021-12-18 21:21:50|1949.54|1929.54|1949.45|1929.45|1949.54|1929.54|1949.43|1929.43|7
1639862520000|2021-12-18 21:22:00|1949.44|1929.44|1949.41|1929.41|1949.45|1929.45|1949.41|1929.41|16
1639862530000|2021-12-18 21:22:10|1949.54|1929.54|1949.54|1929.54|1949.56|1929.56|1949.54|1929.54|9
1639862540000|2021-12-18 21:22:20|1949.56|1929.56|1949.52|1929.52|1949.56|1929.56|1949.52|1929.52|13
1639862550000|2021-12-18 21:22:30|1949.53|1929.53|1949.55|1929.55|1949.56|1929.56|1949.52|1929.52|10
1639862560000|2021-12-18 21:22:40|1949.53|1929.53|1949.56|1929.56|1949.56|1929.56|1949.52|1929.52|8
1639862570000|2021-12-18 21:22:50|1949.53|1929.53|1949.44|1929.44|1949.53|1929.53|1949.14|1929.14|10
1639862580000|2021-12-18 21:23:00|1949.43|1929.43|1950.45|1930.45|1950.5|1930.5|1949.33|1929.33|9
1639862590000|2021-12-18 21:23:10|1950.44|1930.44|1950.66|1930.66|1950.66|1930.66|1950.44|1930.44|3
1639862600000|2021-12-18 21:23:20|1950.7|1930.7|1950.65|1930.65|1950.83|1930.83|1950.54|1930.54|25
1639862610000|2021-12-18 21:23:30|1950.64|1930.64|1950.49|1930.49|1950.75|1930.75|1950.47|1930.47|22
1639862620000|2021-12-18 21:23:40|1950.46|1930.46|1949.76|1929.76|1950.48|1930.48|1949.04|1929.04|28
1639862630000|2021-12-18 21:23:50|1949.75|1929.75|1949.79|1929.79|1949.91|1929.91|1949.75|1929.75|8
1639862640000|2021-12-18 21:24:00|1949.81|1929.81|1950.96|1930.96|1950.99|1930.99|1949.79|1929.79|16
1639862650000|2021-12-18 21:24:10|1950.99|1930.99|1951.41|1931.41|1951.52|1931.52|1950.99|1930.99|14
1639862660000|2021-12-18 21:24:20|1951.69|1931.69|1952.45|1932.45|1952.45|1932.45|1951.69|1931.69|14
1639862670000|2021-12-18 21:24:30|1953.23|1933.23|1953|1933|1953.29|1933.29|1952.99|1932.99|18
1639862680000|2021-12-18 21:24:40|1952.96|1932.96|1953.05|1933.05|1953.09|1933.09|1952.71|1932.71|11
1639862700000|2021-12-18 21:25:00|1953.06|1933.06|1953.58|1933.58|1953.58|1933.58|1953.06|1933.06|8
1639862710000|2021-12-18 21:25:10|1953.57|1933.57|1953.13|1933.13|1953.58|1933.58|1953.13|1933.13|14
1639862720000|2021-12-18 21:25:20|1953.14|1933.14|1953.1|1933.1|1953.24|1933.24|1953.1|1933.1|13
1639862730000|2021-12-18 21:25:30|1953.11|1933.11|1951.84|1931.84|1953.12|1933.12|1951.84|1931.84|22
1639862740000|2021-12-18 21:25:40|1951.85|1931.85|1951.11|1931.11|1951.85|1931.85|1950.98|1930.98|27
1639862750000|2021-12-18 21:25:50|1951.13|1931.13|1951.03|1931.03|1951.15|1931.15|1951.03|1931.03|13
1639862760000|2021-12-18 21:26:00|1951.05|1931.05|1951.16|1931.16|1951.18|1931.18|1951.03|1931.03|27
1639862770000|2021-12-18 21:26:10|1951.14|1931.14|1950.15|1930.15|1951.3|1931.3|1950.15|1930.15|15
1639862780000|2021-12-18 21:26:20|1950.14|1930.14|1950.19|1930.19|1950.25|1930.25|1950.14|1930.14|15
1639862790000|2021-12-18 21:26:30|1950.18|1930.18|1949.92|1929.92|1950.18|1930.18|1949.87|1929.87|9
1639862800000|2021-12-18 21:26:40|1949.91|1929.91|1950.35|1930.35|1950.35|1930.35|1949.75|1929.75|7
1639862810000|2021-12-18 21:26:50|1950.46|1930.46|1950.7|1930.7|1951.04|1931.04|1950.13|1930.13|7
1639862820000|2021-12-18 21:27:00|1950.83|1930.83|1951.48|1931.48|1951.54|1931.54|1950.83|1930.83|15
1639862830000|2021-12-18 21:27:10|1951.47|1931.47|1951.61|1931.61|1951.62|1931.62|1951.47|1931.47|9
1639862840000|2021-12-18 21:27:20|1951.62|1931.62|1952.1|1932.1|1952.1|1932.1|1951.62|1931.62|10
1639862850000|2021-12-18 21:27:30|1952.11|1932.11|1952.57|1932.57|1952.87|1932.87|1952.11|1932.11|12
1639862860000|2021-12-18 21:27:40|1952.55|1932.55|1952.8|1932.8|1952.8|1932.8|1952.55|1932.55|8
1639862870000|2021-12-18 21:27:50|1952.91|1932.91|1952.79|1932.79|1953.17|1933.17|1952.74|1932.74|12
1639862880000|2021-12-18 21:28:00|1952.76|1932.76|1952.43|1932.43|1952.84|1932.84|1952.43|1932.43|9
1639862890000|2021-12-18 21:28:10|1952.3|1932.3|1952.38|1932.38|1952.38|1932.38|1952.28|1932.28|4
1639862900000|2021-12-18 21:28:20|1952.29|1932.29|1952.26|1932.26|1952.34|1932.34|1952.23|1932.23|7
1639862910000|2021-12-18 21:28:30|1952.24|1932.24|1952.38|1932.38|1952.38|1932.38|1952.23|1932.23|10
1639862920000|2021-12-18 21:28:40|1952.42|1932.42|1952.56|1932.56|1952.56|1932.56|1952.42|1932.42|4
1639862930000|2021-12-18 21:28:50|1952.58|1932.58|1952.37|1932.37|1952.58|1932.58|1952.36|1932.36|7
1639862940000|2021-12-18 21:29:00|1952.51|1932.51|1952.93|1932.93|1953.25|1933.25|1952.49|1932.49|21
1639862950000|2021-12-18 21:29:10|1952.67|1932.67|1952.88|1932.88|1952.95|1932.95|1952.67|1932.67|10
1639862960000|2021-12-18 21:29:20|1952.77|1932.77|1952.68|1932.68|1952.77|1932.77|1952.68|1932.68|3
1639862970000|2021-12-18 21:29:30|1952.81|1932.81|1952.7|1932.7|1952.81|1932.81|1952.68|1932.68|8
1639862980000|2021-12-18 21:29:40|1952.69|1932.69|1952.74|1932.74|1952.83|1932.83|1952.69|1932.69|12
1639862990000|2021-12-18 21:29:50|1952.78|1932.78|1952.83|1932.83|1952.83|1932.83|1952.74|1932.74|7
1639863000000|2021-12-18 21:30:00|1952.77|1932.77|1952.78|1932.78|1952.88|1932.88|1952.59|1932.59|13
1639863010000|2021-12-18 21:30:10|1953.01|1933.01|1953.66|1933.66|1954.13|1934.13|1953.01|1933.01|7
1639863020000|2021-12-18 21:30:20|1953.7|1933.7|1953.72|1933.72|1953.72|1933.72|1953.7|1933.7|2
1639863030000|2021-12-18 21:30:30|1953.68|1933.68|1953.43|1933.43|1953.71|1933.71|1953.4|1933.4|6
1639863040000|2021-12-18 21:30:40|1953.28|1933.28|1953.31|1933.31|1953.34|1933.34|1953.28|1933.28|5
1639863050000|2021-12-18 21:30:50|1953.38|1933.38|1952.67|1932.67|1953.47|1933.47|1952.61|1932.61|19
1639863060000|2021-12-18 21:31:00|1952.72|1932.72|1952.73|1932.73|1952.77|1932.77|1952.55|1932.55|23
1639863070000|2021-12-18 21:31:10|1952.63|1932.63|1951.87|1931.87|1952.73|1932.73|1951.87|1931.87|24
1639863080000|2021-12-18 21:31:20|1952.38|1932.38|1952.38|1932.38|1952.38|1932.38|1952.38|1932.38|1
1639863090000|2021-12-18 21:31:30|1952.47|1932.47|1952.3|1932.3|1952.5|1932.5|1952.29|1932.29|13
1639863100000|2021-12-18 21:31:40|1952.39|1932.39|1951.96|1931.96|1952.39|1932.39|1951.76|1931.76|15
1639863110000|2021-12-18 21:31:50|1951.97|1931.97|1951.72|1931.72|1951.98|1931.98|1951.72|1931.72|15
1639863120000|2021-12-18 21:32:00|1951.73|1931.73|1952.66|1932.66|1952.68|1932.68|1951.72|1931.72|14
1639863130000|2021-12-18 21:32:10|1952.61|1932.61|1952.66|1932.66|1952.67|1932.67|1952.61|1932.61|7
1639863140000|2021-12-18 21:32:20|1952.67|1932.67|1952.66|1932.66|1952.67|1932.67|1952.66|1932.66|2
1639863150000|2021-12-18 21:32:30|1952.61|1932.61|1952.61|1932.61|1952.61|1932.61|1952.61|1932.61|1
1639863160000|2021-12-18 21:32:40|1952.41|1932.41|1953.17|1933.17|1953.72|1933.72|1952.41|1932.41|18
1639863170000|2021-12-18 21:32:50|1953.16|1933.16|1954.17|1934.17|1954.17|1934.17|1953.16|1933.16|8
1639863180000|2021-12-18 21:33:00|1954.2|1934.2|1954.51|1934.51|1954.78|1934.78|1953.56|1933.56|23
1639863190000|2021-12-18 21:33:10|1954.54|1934.54|1954.36|1934.36|1954.54|1934.54|1954.28|1934.28|17
1639863200000|2021-12-18 21:33:20|1954.43|1934.43|1954.36|1934.36|1954.44|1934.44|1954.31|1934.31|10
1639863210000|2021-12-18 21:33:30|1954.44|1934.44|1954.58|1934.58|1954.59|1934.59|1954.42|1934.42|5
1639863220000|2021-12-18 21:33:40|1954.62|1934.62|1954.18|1934.18|1954.62|1934.62|1954.18|1934.18|12
1639863230000|2021-12-18 21:33:50|1954.15|1934.15|1953.86|1933.86|1954.15|1934.15|1953.82|1933.82|11
1639863240000|2021-12-18 21:34:00|1953.89|1933.89|1953.83|1933.83|1953.89|1933.89|1953.83|1933.83|3
1639863250000|2021-12-18 21:34:10|1953.88|1933.88|1953.92|1933.92|1953.92|1933.92|1953.8|1933.8|4
1639863260000|2021-12-18 21:34:20|1954.05|1934.05|1954.66|1934.66|1955.04|1935.04|1953.97|1933.97|11
1639863270000|2021-12-18 21:34:30|1954.62|1934.62|1955.12|1935.12|1955.12|1935.12|1954.62|1934.62|6
1639863280000|2021-12-18 21:34:40|1954.65|1934.65|1954.67|1934.67|1955.21|1935.21|1954.65|1934.65|7
1639863290000|2021-12-18 21:34:50|1955.09|1935.09|1955.26|1935.26|1955.26|1935.26|1954.67|1934.67|5
1639863300000|2021-12-18 21:35:00|1954.81|1934.81|1954.7|1934.7|1954.81|1934.81|1954.7|1934.7|2
1639863320000|2021-12-18 21:35:20|1954.68|1934.68|1954.71|1934.71|1954.71|1934.71|1954.68|1934.68|2
1639863330000|2021-12-18 21:35:30|1954.74|1934.74|1954.73|1934.73|1954.74|1934.74|1954.66|1934.66|3
1639863340000|2021-12-18 21:35:40|1954.77|1934.77|1954.36|1934.36|1954.81|1934.81|1954.33|1934.33|7
1639863350000|2021-12-18 21:35:50|1954.38|1934.38|1954.83|1934.83|1954.83|1934.83|1954.38|1934.38|5
1639863360000|2021-12-18 21:36:00|1954.91|1934.91|1955.87|1935.87|1955.87|1935.87|1954.76|1934.76|12
1639863370000|2021-12-18 21:36:10|1955.85|1935.85|1955.8|1935.8|1956.07|1936.07|1955.59|1935.59|15
1639863380000|2021-12-18 21:36:20|1955.82|1935.82|1955.83|1935.83|1956.11|1936.11|1955.67|1935.67|28
1639863390000|2021-12-18 21:36:30|1955.81|1935.81|1955.95|1935.95|1955.98|1935.98|1955.72|1935.72|29
1639863400000|2021-12-18 21:36:40|1955.93|1935.93|1955.84|1935.84|1955.96|1935.96|1955.76|1935.76|23
1639863410000|2021-12-18 21:36:50|1955.88|1935.88|1955.04|1935.04|1955.88|1935.88|1954.62|1934.62|25
1639863420000|2021-12-18 21:37:00|1955.03|1935.03|1955.99|1935.99|1955.99|1935.99|1955.02|1935.02|25
1639863430000|2021-12-18 21:37:10|1955.96|1935.96|1956.15|1936.15|1956.19|1936.19|1955.93|1935.93|30
1639863440000|2021-12-18 21:37:20|1956.18|1936.18|1956.19|1936.19|1956.19|1936.19|1956.12|1936.12|29
1639863450000|2021-12-18 21:37:30|1956.17|1936.17|1956.45|1936.45|1956.53|1936.53|1956.15|1936.15|12
1639863460000|2021-12-18 21:37:40|1956.53|1936.53|1956.48|1936.48|1956.74|1936.74|1956.44|1936.44|18
1639863470000|2021-12-18 21:37:50|1956.5|1936.5|1956.52|1936.52|1956.69|1936.69|1956.48|1936.48|10
1639863480000|2021-12-18 21:38:00|1956.68|1936.68|1956.62|1936.62|1956.74|1936.74|1956.54|1936.54|19
1639863490000|2021-12-18 21:38:10|1956.76|1936.76|1956.53|1936.53|1956.76|1936.76|1956.43|1936.43|31
1639863500000|2021-12-18 21:38:20|1956.52|1936.52|1956.45|1936.45|1956.71|1936.71|1956.27|1936.27|26
1639863510000|2021-12-18 21:38:30|1956.47|1936.47|1956.46|1936.46|1956.65|1936.65|1956.38|1936.38|29
1639863520000|2021-12-18 21:38:40|1956.51|1936.51|1956.47|1936.47|1956.63|1936.63|1956.44|1936.44|29
1639863530000|2021-12-18 21:38:50|1956.46|1936.46|1956.21|1936.21|1956.46|1936.46|1955.95|1935.95|11
1639863540000|2021-12-18 21:39:00|1956.22|1936.22|1956.04|1936.04|1956.24|1936.24|1955.8|1935.8|14
1639863550000|2021-12-18 21:39:10|1956.05|1936.05|1956.17|1936.17|1956.17|1936.17|1956.04|1936.04|16
1639863560000|2021-12-18 21:39:20|1956.16|1936.16|1956.47|1936.47|1956.47|1936.47|1956.16|1936.16|13
1639863570000|2021-12-18 21:39:30|1956.45|1936.45|1956.46|1936.46|1956.47|1936.47|1956.45|1936.45|8
1639863580000|2021-12-18 21:39:40|1956.47|1936.47|1956.44|1936.44|1956.47|1936.47|1956.4|1936.4|11
1639863590000|2021-12-18 21:39:50|1956.45|1936.45|1956.53|1936.53|1956.53|1936.53|1956.36|1936.36|12
1639863600000|2021-12-18 21:40:00|1956.52|1936.52|1956.51|1936.51|1956.53|1936.53|1956.02|1936.02|17
1639863610000|2021-12-18 21:40:10|1956.52|1936.52|1956.35|1936.35|1956.53|1936.53|1956.35|1936.35|27
1639863620000|2021-12-18 21:40:20|1956.44|1936.44|1956.58|1936.58|1956.99|1936.99|1956.25|1936.25|18
1639863630000|2021-12-18 21:40:30|1956.57|1936.57|1956.65|1936.65|1956.81|1936.81|1956.57|1936.57|10
1639863640000|2021-12-18 21:40:40|1957.03|1937.03|1957.01|1937.01|1957.07|1937.07|1956.81|1936.81|8
1639863650000|2021-12-18 21:40:50|1957.05|1937.05|1957.34|1937.34|1957.36|1937.36|1956.79|1936.79|13
1639863660000|2021-12-18 21:41:00|1957.33|1937.33|1956.71|1936.71|1957.52|1937.52|1956.6|1936.6|28
1639863670000|2021-12-18 21:41:10|1956.73|1936.73|1956.91|1936.91|1956.91|1936.91|1956.73|1936.73|5
1639863680000|2021-12-18 21:41:20|1956.83|1936.83|1956.83|1936.83|1956.89|1936.89|1956.49|1936.49|8
1639863690000|2021-12-18 21:41:30|1956.78|1936.78|1956.78|1936.78|1956.78|1936.78|1956.78|1936.78|1
1639863700000|2021-12-18 21:41:40|1956.89|1936.89|1956.89|1936.89|1956.89|1936.89|1956.89|1936.89|1
1639863710000|2021-12-18 21:41:50|1956.75|1936.75|1956.79|1936.79|1956.93|1936.93|1956.75|1936.75|9
1639863720000|2021-12-18 21:42:00|1956.8|1936.8|1956.77|1936.77|1956.8|1936.8|1956.69|1936.69|6
1639863730000|2021-12-18 21:42:10|1956.58|1936.58|1956.72|1936.72|1956.72|1936.72|1956.52|1936.52|7
1639863740000|2021-12-18 21:42:20|1956.68|1936.68|1956.69|1936.69|1956.69|1936.69|1956.68|1936.68|2
1639863750000|2021-12-18 21:42:30|1956.68|1936.68|1956.68|1936.68|1956.68|1936.68|1956.68|1936.68|1
1639863760000|2021-12-18 21:42:40|1956.66|1936.66|1956.8|1936.8|1956.91|1936.91|1956.66|1936.66|12
1639863770000|2021-12-18 21:42:50|1956.77|1936.77|1956.74|1936.74|1956.77|1936.77|1956.44|1936.44|28
1639863780000|2021-12-18 21:43:00|1956.73|1936.73|1956.83|1936.83|1956.99|1936.99|1956.71|1936.71|22
1639863790000|2021-12-18 21:43:10|1956.82|1936.82|1956.87|1936.87|1956.87|1936.87|1956.71|1936.71|20
1639863800000|2021-12-18 21:43:20|1956.85|1936.85|1956.99|1936.99|1957.15|1937.15|1956.84|1936.84|11
1639863810000|2021-12-18 21:43:30|1957|1937|1959.41|1939.41|1959.52|1939.52|1957|1937|20
1639863820000|2021-12-18 21:43:40|1959.46|1939.46|1959.85|1939.85|1959.85|1939.85|1959.46|1939.46|14
1639863830000|2021-12-18 21:43:50|1958.94|1938.94|1958.77|1938.77|1959.13|1939.13|1958.68|1938.68|22
1639863840000|2021-12-18 21:44:00|1958.78|1938.78|1958.68|1938.68|1958.78|1938.78|1958.56|1938.56|11
1639863850000|2021-12-18 21:44:10|1958.57|1938.57|1958.48|1938.48|1958.57|1938.57|1958.47|1938.47|5
1639863860000|2021-12-18 21:44:20|1958.55|1938.55|1957.94|1937.94|1958.55|1938.55|1957.94|1937.94|13
1639863870000|2021-12-18 21:44:30|1957.93|1937.93|1957.71|1937.71|1958|1938|1957.71|1937.71|7
1639863880000|2021-12-18 21:44:40|1957.67|1937.67|1957.1|1937.1|1957.67|1937.67|1956.72|1936.72|16
1639863890000|2021-12-18 21:44:50|1956.72|1936.72|1957.26|1937.26|1957.29|1937.29|1956.72|1936.72|13
1639863900000|2021-12-18 21:45:00|1957.25|1937.25|1957.09|1937.09|1957.27|1937.27|1957.01|1937.01|20
1639863910000|2021-12-18 21:45:10|1957.04|1937.04|1957.11|1937.11|1957.45|1937.45|1957.03|1937.03|26
1639863920000|2021-12-18 21:45:20|1957.04|1937.04|1956.75|1936.75|1957.04|1937.04|1956.56|1936.56|23
1639863930000|2021-12-18 21:45:30|1956.83|1936.83|1957.33|1937.33|1957.33|1937.33|1956.83|1936.83|6
1639863940000|2021-12-18 21:45:40|1957.31|1937.31|1957.15|1937.15|1957.41|1937.41|1957.13|1937.13|15
1639863950000|2021-12-18 21:45:50|1957.14|1937.14|1957.26|1937.26|1957.27|1937.27|1957.07|1937.07|20
1639863960000|2021-12-18 21:46:00|1957.25|1937.25|1957.27|1937.27|1957.3|1937.3|1957.21|1937.21|28
1639863970000|2021-12-18 21:46:10|1957.25|1937.25|1957.32|1937.32|1957.4|1937.4|1957.02|1937.02|22
1639863980000|2021-12-18 21:46:20|1957.31|1937.31|1958.22|1938.22|1958.23|1938.23|1957.02|1937.02|18
1639863990000|2021-12-18 21:46:30|1958.24|1938.24|1958.67|1938.67|1958.67|1938.67|1958.24|1938.24|8
1639864000000|2021-12-18 21:46:40|1958.62|1938.62|1958.67|1938.67|1958.67|1938.67|1958.62|1938.62|6
1639864010000|2021-12-18 21:46:50|1958.98|1938.98|1958.88|1938.88|1959.15|1939.15|1958.88|1938.88|4
1639864020000|2021-12-18 21:47:00|1958.89|1938.89|1958.91|1938.91|1958.93|1938.93|1958.88|1938.88|6
1639864030000|2021-12-18 21:47:10|1958.94|1938.94|1958.86|1938.86|1958.94|1938.94|1958.86|1938.86|7
1639864040000|2021-12-18 21:47:20|1958.79|1938.79|1958.45|1938.45|1959.19|1939.19|1958.25|1938.25|21
1639864050000|2021-12-18 21:47:30|1958.43|1938.43|1958.4|1938.4|1958.5|1938.5|1958.36|1938.36|32
1639864060000|2021-12-18 21:47:40|1958.33|1938.33|1958.37|1938.37|1958.44|1938.44|1958.25|1938.25|25
1639864070000|2021-12-18 21:47:50|1958.39|1938.39|1958.88|1938.88|1958.91|1938.91|1958.39|1938.39|13
1639864080000|2021-12-18 21:48:00|1958.89|1938.89|1959.58|1939.58|1959.7|1939.7|1958.76|1938.76|15
1639864090000|2021-12-18 21:48:10|1959.6|1939.6|1959.84|1939.84|1959.84|1939.84|1959.48|1939.48|8
1639864100000|2021-12-18 21:48:20|1959.93|1939.93|1959.93|1939.93|1959.93|1939.93|1959.93|1939.93|1
1639864110000|2021-12-18 21:48:30|1959.91|1939.91|1959.94|1939.94|1959.94|1939.94|1959.85|1939.85|5
1639864130000|2021-12-18 21:48:50|1959.9|1939.9|1960.56|1940.56|1960.56|1940.56|1959.86|1939.86|8
1639864140000|2021-12-18 21:49:00|1960.48|1940.48|1961.06|1941.06|1961.45|1941.45|1960.48|1940.48|13
1639864150000|2021-12-18 21:49:10|1960.69|1940.69|1960.93|1940.93|1960.93|1940.93|1960.67|1940.67|4
1639864160000|2021-12-18 21:49:20|1961.39|1941.39|1962.02|1942.02|1962.02|1942.02|1961.39|1941.39|11
1639864180000|2021-12-18 21:49:40|1962|1942|1962|1942|1962.01|1942.01|1962|1942|3
1639864190000|2021-12-18 21:49:50|1962.08|1942.08|1962.43|1942.43|1962.43|1942.43|1962.08|1942.08|2
1639864200000|2021-12-18 21:50:00|1962.41|1942.41|1961.72|1941.72|1962.41|1942.41|1961.56|1941.56|13
1639864210000|2021-12-18 21:50:10|1961.76|1941.76|1961.74|1941.74|1961.91|1941.91|1961.67|1941.67|7
1639864220000|2021-12-18 21:50:20|1961.66|1941.66|1961.91|1941.91|1962.24|1942.24|1961.66|1941.66|6
1639864230000|2021-12-18 21:50:30|1962.06|1942.06|1962.24|1942.24|1962.3|1942.3|1962.06|1942.06|5
1639864240000|2021-12-18 21:50:40|1962.26|1942.26|1962.26|1942.26|1962.26|1942.26|1962.26|1942.26|1
1639864260000|2021-12-18 21:51:00|1962.19|1942.19|1962.07|1942.07|1962.19|1942.19|1962.03|1942.03|3
1639864270000|2021-12-18 21:51:10|1962.66|1942.66|1962.06|1942.06|1962.66|1942.66|1962.06|1942.06|2
1639864280000|2021-12-18 21:51:20|1962.4|1942.4|1962.36|1942.36|1962.53|1942.53|1961.58|1941.58|18
1639864290000|2021-12-18 21:51:30|1962.38|1942.38|1963.25|1943.25|1963.48|1943.48|1962.38|1942.38|14
1639864300000|2021-12-18 21:51:40|1963.21|1943.21|1963.3|1943.3|1963.3|1943.3|1963.21|1943.21|3
1639864310000|2021-12-18 21:51:50|1963.32|1943.32|1963.49|1943.49|1963.52|1943.52|1963.32|1943.32|5
1639864320000|2021-12-18 21:52:00|1963.52|1943.52|1963.57|1943.57|1964.13|1944.13|1963.35|1943.35|13
1639864330000|2021-12-18 21:52:10|1963.53|1943.53|1963.09|1943.09|1963.53|1943.53|1963.09|1943.09|4
1639864340000|2021-12-18 21:52:20|1963.47|1943.47|1963.39|1943.39|1963.53|1943.53|1963.29|1943.29|5
1639864350000|2021-12-18 21:52:30|1963.45|1943.45|1963.54|1943.54|1963.54|1943.54|1963.45|1943.45|2
1639864370000|2021-12-18 21:52:50|1963.55|1943.55|1963.51|1943.51|1963.69|1943.69|1963.51|1943.51|4
1639864380000|2021-12-18 21:53:00|1963.53|1943.53|1963.44|1943.44|1963.53|1943.53|1963.44|1943.44|4
1639864390000|2021-12-18 21:53:10|1963.57|1943.57|1963.8|1943.8|1963.8|1943.8|1963.47|1943.47|7
1639864400000|2021-12-18 21:53:20|1963.98|1943.98|1963.66|1943.66|1963.98|1943.98|1963.51|1943.51|11
1639864410000|2021-12-18 21:53:30|1963.77|1943.77|1964.57|1944.57|1964.57|1944.57|1963.75|1943.75|6
1639864420000|2021-12-18 21:53:40|1964.58|1944.58|1964.61|1944.61|1964.63|1944.63|1964.56|1944.56|4
1639864430000|2021-12-18 21:53:50|1964.76|1944.76|1965.57|1945.57|1965.57|1945.57|1964.59|1944.59|8
1639864440000|2021-12-18 21:54:00|1965.47|1945.47|1965.47|1945.47|1965.5|1945.5|1965.43|1945.43|6
1639864460000|2021-12-18 21:54:20|1965.75|1945.75|1965.75|1945.75|1965.75|1945.75|1965.75|1945.75|1
1639864470000|2021-12-18 21:54:30|1965.71|1945.71|1965.72|1945.72|1965.72|1945.72|1965.7|1945.7|4
1639864480000|2021-12-18 21:54:40|1965.81|1945.81|1965.76|1945.76|1965.81|1945.81|1965.36|1945.36|7
1639864490000|2021-12-18 21:54:50|1965.8|1945.8|1965.43|1945.43|1965.8|1945.8|1965.43|1945.43|2
1639864500000|2021-12-18 21:55:00|1965.8|1945.8|1965.4|1945.4|1965.8|1945.8|1965.4|1945.4|5
1639864520000|2021-12-18 21:55:20|1965.77|1945.77|1965.39|1945.39|1965.77|1945.77|1965.39|1945.39|4
1639864530000|2021-12-18 21:55:30|1965.43|1945.43|1965.74|1945.74|1965.74|1945.74|1965.32|1945.32|5
1639864540000|2021-12-18 21:55:40|1965.72|1945.72|1965.78|1945.78|1966.16|1946.16|1965.72|1945.72|11
1639864550000|2021-12-18 21:55:50|1965.42|1945.42|1965.66|1945.66|1965.66|1945.66|1965.42|1945.42|7
1639864560000|2021-12-18 21:56:00|1965.75|1945.75|1965.77|1945.77|1965.92|1945.92|1965.75|1945.75|11
1639864570000|2021-12-18 21:56:10|1965.74|1945.74|1965.64|1945.64|1965.86|1945.86|1965.6|1945.6|13
1639864580000|2021-12-18 21:56:20|1965.61|1945.61|1966.13|1946.13|1966.13|1946.13|1965.61|1945.61|3
1639864590000|2021-12-18 21:56:30|1965.92|1945.92|1965.92|1945.92|1965.92|1945.92|1965.92|1945.92|1
1639864600000|2021-12-18 21:56:40|1965.98|1945.98|1965.69|1945.69|1965.98|1945.98|1965.56|1945.56|7
1639864610000|2021-12-18 21:56:50|1965.54|1945.54|1964.75|1944.75|1965.56|1945.56|1964.55|1944.55|19
1639864620000|2021-12-18 21:57:00|1964.8|1944.8|1965.89|1945.89|1965.89|1945.89|1964.7|1944.7|13
1639864630000|2021-12-18 21:57:10|1966|1946|1965.9|1945.9|1966|1946|1965.9|1945.9|25
1639864640000|2021-12-18 21:57:20|1965.88|1945.88|1965.61|1945.61|1965.93|1945.93|1965.34|1945.34|19
1639864650000|2021-12-18 21:57:30|1965.58|1945.58|1965.49|1945.49|1965.68|1945.68|1965.36|1945.36|17
1639864660000|2021-12-18 21:57:40|1965.67|1945.67|1964.7|1944.7|1965.67|1945.67|1964.7|1944.7|13
1639864670000|2021-12-18 21:57:50|1964.73|1944.73|1964.29|1944.29|1964.73|1944.73|1964.13|1944.13|8
1639864680000|2021-12-18 21:58:00|1964.23|1944.23|1964.75|1944.75|1965.04|1945.04|1964.23|1944.23|17
1639864690000|2021-12-18 21:58:10|1964.84|1944.84|1964.92|1944.92|1964.92|1944.92|1964.75|1944.75|6
1639864700000|2021-12-18 21:58:20|1965.07|1945.07|1965.32|1945.32|1965.32|1945.32|1965.07|1945.07|9
1639864710000|2021-12-18 21:58:30|1965.31|1945.31|1965.89|1945.89|1965.93|1945.93|1965.27|1945.27|28
1639864720000|2021-12-18 21:58:40|1965.87|1945.87|1965.82|1945.82|1965.98|1945.98|1965.64|1945.64|22
1639864730000|2021-12-18 21:58:50|1965.81|1945.81|1965.39|1945.39|1965.99|1945.99|1965.38|1945.38|24
1639864740000|2021-12-18 21:59:00|1965.43|1945.43|1965.33|1945.33|1965.62|1945.62|1965.32|1945.32|30
1639864750000|2021-12-18 21:59:10|1965.37|1945.37|1965.32|1945.32|1965.37|1945.37|1965.26|1945.26|21
1639864760000|2021-12-18 21:59:20|1965.31|1945.31|1965.3|1945.3|1965.36|1945.36|1965.24|1945.24|27
1639864770000|2021-12-18 21:59:30|1965.28|1945.28|1965.69|1945.69|1965.94|1945.94|1965.26|1945.26|32
1639864780000|2021-12-18 21:59:40|1965.92|1945.92|1965.88|1945.88|1966.37|1946.37|1965.76|1945.76|8
1639864800000|2021-12-18 22:00:00|1966.12|1946.12|1966.59|1946.59|1966.59|1946.59|1966.12|1946.12|4
1639864810000|2021-12-18 22:00:10|1966.54|1946.54|1966.84|1946.84|1966.84|1946.84|1966.3|1946.3|16
1639864820000|2021-12-18 22:00:20|1966.81|1946.81|1965.29|1945.29|1966.85|1946.85|1964.98|1944.98|33
1639864830000|2021-12-18 22:00:30|1965.31|1945.31|1964.79|1944.79|1965.35|1945.35|1964.61|1944.61|19
1639864840000|2021-12-18 22:00:40|1964.66|1944.66|1964.6|1944.6|1964.66|1944.66|1964.45|1944.45|9
1639864850000|2021-12-18 22:00:50|1964.59|1944.59|1964.47|1944.47|1964.59|1944.59|1964.45|1944.45|5
1639864860000|2021-12-18 22:01:00|1964.52|1944.52|1964.62|1944.62|1964.85|1944.85|1964.47|1944.47|27
1639864870000|2021-12-18 22:01:10|1964.6|1944.6|1964.55|1944.55|1964.6|1944.6|1964.36|1944.36|8
1639864880000|2021-12-18 22:01:20|1964.5|1944.5|1964.55|1944.55|1964.68|1944.68|1964.49|1944.49|10
1639864890000|2021-12-18 22:01:30|1964.58|1944.58|1964.44|1944.44|1964.58|1944.58|1964.44|1944.44|3
1639864900000|2021-12-18 22:01:40|1964.38|1944.38|1963.94|1943.94|1964.38|1944.38|1963.92|1943.92|9
1639864910000|2021-12-18 22:01:50|1963.79|1943.79|1963.81|1943.81|1963.81|1943.81|1963.79|1943.79|2
1639864920000|2021-12-18 22:02:00|1964.24|1944.24|1964.31|1944.31|1964.31|1944.31|1963.26|1943.26|6
1639864930000|2021-12-18 22:02:10|1964.24|1944.24|1964.29|1944.29|1964.31|1944.31|1963.88|1943.88|10
1639864940000|2021-12-18 22:02:20|1962.97|1942.97|1963.96|1943.96|1964.11|1944.11|1962.89|1942.89|12
1639864950000|2021-12-18 22:02:30|1962.93|1942.93|1963.07|1943.07|1963.07|1943.07|1962.93|1942.93|2
1639864960000|2021-12-18 22:02:40|1962.81|1942.81|1962.95|1942.95|1963.07|1943.07|1962.81|1942.81|6
1639864970000|2021-12-18 22:02:50|1963.81|1943.81|1962.78|1942.78|1963.91|1943.91|1962.75|1942.75|17
1639864980000|2021-12-18 22:03:00|1962.76|1942.76|1963.16|1943.16|1963.16|1943.16|1962.75|1942.75|8
1639864990000|2021-12-18 22:03:10|1963.08|1943.08|1962.84|1942.84|1963.15|1943.15|1962.84|1942.84|10
1639865000000|2021-12-18 22:03:20|1962.74|1942.74|1962.72|1942.72|1962.93|1942.93|1962.01|1942.01|16
1639865010000|2021-12-18 22:03:30|1962.73|1942.73|1963.29|1943.29|1963.32|1943.32|1962.27|1942.27|26
1639865020000|2021-12-18 22:03:40|1963.35|1943.35|1963.17|1943.17|1963.35|1943.35|1963.16|1943.16|12
1639865030000|2021-12-18 22:03:50|1963.18|1943.18|1962.91|1942.91|1963.18|1943.18|1962.91|1942.91|17
1639865040000|2021-12-18 22:04:00|1962.92|1942.92|1963.05|1943.05|1963.13|1943.13|1962.87|1942.87|15
1639865050000|2021-12-18 22:04:10|1963.1|1943.1|1964.25|1944.25|1964.4|1944.4|1963.1|1943.1|15
1639865060000|2021-12-18 22:04:20|1964.26|1944.26|1963.93|1943.93|1964.36|1944.36|1963.74|1943.74|23
1639865070000|2021-12-18 22:04:30|1963.84|1943.84|1964.26|1944.26|1964.26|1944.26|1963.8|1943.8|20
1639865080000|2021-12-18 22:04:40|1964.25|1944.25|1964.26|1944.26|1964.26|1944.26|1964.22|1944.22|7
1639865090000|2021-12-18 22:04:50|1964.25|1944.25|1964.06|1944.06|1964.25|1944.25|1963.7|1943.7|22
1639865100000|2021-12-18 22:05:00|1964.04|1944.04|1963.61|1943.61|1964.04|1944.04|1963.36|1943.36|24
1639865110000|2021-12-18 22:05:10|1963.58|1943.58|1963.07|1943.07|1963.58|1943.58|1963.06|1943.06|17
1639865120000|2021-12-18 22:05:20|1963.08|1943.08|1962.71|1942.71|1963.08|1943.08|1961.87|1941.87|19
1639865130000|2021-12-18 22:05:30|1962.7|1942.7|1962.92|1942.92|1962.96|1942.96|1962.63|1942.63|27
1639865140000|2021-12-18 22:05:40|1963.09|1943.09|1963.1|1943.1|1963.1|1943.1|1963.03|1943.03|21
1639865150000|2021-12-18 22:05:50|1963.19|1943.19|1963.31|1943.31|1963.41|1943.41|1963.16|1943.16|25
1639865160000|2021-12-18 22:06:00|1963.29|1943.29|1963.64|1943.64|1963.64|1943.64|1963.29|1943.29|9
1639865170000|2021-12-18 22:06:10|1963.69|1943.69|1963.69|1943.69|1963.71|1943.71|1963.63|1943.63|13
1639865180000|2021-12-18 22:06:20|1963.68|1943.68|1963.73|1943.73|1963.75|1943.75|1963.68|1943.68|6
1639865190000|2021-12-18 22:06:30|1963.75|1943.75|1963.5|1943.5|1963.75|1943.75|1963.47|1943.47|19
1639865200000|2021-12-18 22:06:40|1963.49|1943.49|1963.6|1943.6|1963.74|1943.74|1963.46|1943.46|21
1639865210000|2021-12-18 22:06:50|1963.59|1943.59|1962.61|1942.61|1963.62|1943.62|1962.37|1942.37|27
1639865220000|2021-12-18 22:07:00|1962.64|1942.64|1961.45|1941.45|1962.66|1942.66|1961.45|1941.45|16
1639865230000|2021-12-18 22:07:10|1961.77|1941.77|1961.52|1941.52|1961.77|1941.77|1961.52|1941.52|5
1639865240000|2021-12-18 22:07:20|1961.21|1941.21|1961.74|1941.74|1961.74|1941.74|1961.21|1941.21|14
1639865260000|2021-12-18 22:07:40|1960.81|1940.81|1960.81|1940.81|1960.81|1940.81|1960.81|1940.81|1
1639865270000|2021-12-18 22:07:50|1960.86|1940.86|1960.9|1940.9|1960.9|1940.9|1960.86|1940.86|2
1639865290000|2021-12-18 22:08:10|1960.76|1940.76|1960.76|1940.76|1960.76|1940.76|1960.76|1940.76|1
1639865300000|2021-12-18 22:08:20|1960.81|1940.81|1960.81|1940.81|1960.9|1940.9|1960.81|1940.81|3
1639865310000|2021-12-18 22:08:30|1960.96|1940.96|1960.81|1940.81|1960.96|1940.96|1960.81|1940.81|2
1639865320000|2021-12-18 22:08:40|1960.84|1940.84|1960.81|1940.81|1960.84|1940.84|1960.81|1940.81|2
1639865340000|2021-12-18 22:09:00|1961.42|1941.42|1961.96|1941.96|1962.25|1942.25|1961.42|1941.42|12
1639865350000|2021-12-18 22:09:10|1961.89|1941.89|1962.46|1942.46|1962.56|1942.56|1961.89|1941.89|8
1639865360000|2021-12-18 22:09:20|1962.56|1942.56|1962.55|1942.55|1962.56|1942.56|1962.46|1942.46|6
1639865370000|2021-12-18 22:09:30|1962.4|1942.4|1962.4|1942.4|1962.41|1942.41|1962.29|1942.29|12
1639865380000|2021-12-18 22:09:40|1962.36|1942.36|1962.36|1942.36|1962.43|1942.43|1962.33|1942.33|8
1639865390000|2021-12-18 22:09:50|1962.32|1942.32|1962.48|1942.48|1962.59|1942.59|1962.09|1942.09|17
1639865400000|2021-12-18 22:10:00|1962.39|1942.39|1963.95|1943.95|1963.95|1943.95|1962.39|1942.39|23
1639865410000|2021-12-18 22:10:10|1963.86|1943.86|1964.16|1944.16|1964.16|1944.16|1963.78|1943.78|4
1639865420000|2021-12-18 22:10:20|1964.28|1944.28|1964.31|1944.31|1964.4|1944.4|1964.19|1944.19|8
1639865430000|2021-12-18 22:10:30|1964.4|1944.4|1964.4|1944.4|1964.4|1944.4|1964.4|1944.4|1
1639865440000|2021-12-18 22:10:40|1964.34|1944.34|1963.61|1943.61|1964.34|1944.34|1963.44|1943.44|15
1639865450000|2021-12-18 22:10:50|1963.72|1943.72|1963.62|1943.62|1963.75|1943.75|1963.6|1943.6|21
1639865460000|2021-12-18 22:11:00|1963.63|1943.63|1963.39|1943.39|1963.63|1943.63|1963.34|1943.34|15
1639865470000|2021-12-18 22:11:10|1963.4|1943.4|1964.12|1944.12|1964.39|1944.39|1963.4|1943.4|19
1639865480000|2021-12-18 22:11:20|1964.15|1944.15|1964.11|1944.11|1964.15|1944.15|1964.11|1944.11|4
1639865490000|2021-12-18 22:11:30|1963.98|1943.98|1963.98|1943.98|1963.98|1943.98|1963.98|1943.98|1
1639865500000|2021-12-18 22:11:40|1964.05|1944.05|1964.05|1944.05|1964.05|1944.05|1964.05|1944.05|1
1639865510000|2021-12-18 22:11:50|1964.03|1944.03|1964.04|1944.04|1964.04|1944.04|1964.03|1944.03|2
1639865520000|2021-12-18 22:12:00|1964.07|1944.07|1965.48|1945.48|1965.48|1945.48|1964.07|1944.07|10
1639865530000|2021-12-18 22:12:10|1965.57|1945.57|1965.61|1945.61|1965.61|1945.61|1965.56|1945.56|9
1639865540000|2021-12-18 22:12:20|1965.51|1945.51|1966.79|1946.79|1966.79|1946.79|1965.51|1945.51|7
1639865550000|2021-12-18 22:12:30|1966.61|1946.61|1967.82|1947.82|1967.92|1947.92|1966.41|1946.41|23
1639865560000|2021-12-18 22:12:40|1967.83|1947.83|1970.54|1950.54|1970.54|1950.54|1967.24|1947.24|29
1639865570000|2021-12-18 22:12:50|1970.5|1950.5|1969.8|1949.8|1970.52|1950.52|1969.48|1949.48|21
1639865580000|2021-12-18 22:13:00|1969.81|1949.81|1970.33|1950.33|1970.34|1950.34|1969.6|1949.6|21
1639865590000|2021-12-18 22:13:10|1970.85|1950.85|1969.76|1949.76|1971.22|1951.22|1969.66|1949.66|19
1639865600000|2021-12-18 22:13:20|1969.57|1949.57|1968.54|1948.54|1969.64|1949.64|1968.53|1948.53|35
1639865610000|2021-12-18 22:13:30|1968.58|1948.58|1968.29|1948.29|1968.62|1948.62|1968.14|1948.14|25
1639865620000|2021-12-18 22:13:40|1968.33|1948.33|1968.25|1948.25|1968.39|1948.39|1968.25|1948.25|17
1639865630000|2021-12-18 22:13:50|1968.24|1948.24|1967.1|1947.1|1968.24|1948.24|1967.1|1947.1|13
1639865640000|2021-12-18 22:14:00|1967.16|1947.16|1967.37|1947.37|1967.39|1947.39|1967.16|1947.16|15
1639865650000|2021-12-18 22:14:10|1967.36|1947.36|1967.55|1947.55|1967.58|1947.58|1966.95|1946.95|7
1639865660000|2021-12-18 22:14:20|1967.59|1947.59|1967.76|1947.76|1967.89|1947.89|1967.43|1947.43|9
1639865670000|2021-12-18 22:14:30|1967.73|1947.73|1968.01|1948.01|1968.41|1948.41|1967.73|1947.73|9
1639865680000|2021-12-18 22:14:40|1967.94|1947.94|1967.94|1947.94|1967.98|1947.98|1967.94|1947.94|3
1639865690000|2021-12-18 22:14:50|1967.98|1947.98|1967.68|1947.68|1967.99|1947.99|1967.51|1947.51|21
1639865700000|2021-12-18 22:15:00|1967.56|1947.56|1967.94|1947.94|1968.19|1948.19|1967.56|1947.56|20
1639865710000|2021-12-18 22:15:10|1967.77|1947.77|1967.89|1947.89|1967.89|1947.89|1967.76|1947.76|5
1639865720000|2021-12-18 22:15:20|1968|1948|1968|1948|1968|1948|1968|1948|1
1639865730000|2021-12-18 22:15:30|1967.92|1947.92|1967.91|1947.91|1967.95|1947.95|1967.89|1947.89|8
1639865740000|2021-12-18 22:15:40|1967.9|1947.9|1967.91|1947.91|1968.06|1948.06|1967.9|1947.9|11
1639865750000|2021-12-18 22:15:50|1967.99|1947.99|1968.09|1948.09|1968.09|1948.09|1967.97|1947.97|6
1639865760000|2021-12-18 22:16:00|1968.43|1948.43|1968.65|1948.65|1968.66|1948.66|1968.42|1948.42|6
1639865770000|2021-12-18 22:16:10|1968.68|1948.68|1969.79|1949.79|1969.79|1949.79|1968.65|1948.65|5
1639865780000|2021-12-18 22:16:20|1969.28|1949.28|1969.5|1949.5|1969.8|1949.8|1969.12|1949.12|8
1639865790000|2021-12-18 22:16:30|1969.49|1949.49|1970.45|1950.45|1970.47|1950.47|1969.01|1949.01|16
1639865800000|2021-12-18 22:16:40|1970.68|1950.68|1972.21|1952.21|1972.21|1952.21|1970.68|1950.68|19
1639865810000|2021-12-18 22:16:50|1972.2|1952.2|1971.95|1951.95|1972.2|1952.2|1971.28|1951.28|31
1639865820000|2021-12-18 22:17:00|1971.83|1951.83|1973.42|1953.42|1974.15|1954.15|1971.81|1951.81|33
1639865830000|2021-12-18 22:17:10|1973.37|1953.37|1972.96|1952.96|1973.66|1953.66|1972.96|1952.96|24
1639865840000|2021-12-18 22:17:20|1972.94|1952.94|1973.38|1953.38|1973.43|1953.43|1972.85|1952.85|25
1639865850000|2021-12-18 22:17:30|1973.33|1953.33|1973.19|1953.19|1973.71|1953.71|1973.19|1953.19|23
1639865860000|2021-12-18 22:17:40|1973.78|1953.78|1974.43|1954.43|1974.46|1954.46|1973.69|1953.69|16
1639865870000|2021-12-18 22:17:50|1974.41|1954.41|1974.37|1954.37|1974.58|1954.58|1974.31|1954.31|26
1639865880000|2021-12-18 22:18:00|1974.3|1954.3|1974.08|1954.08|1974.3|1954.3|1973.89|1953.89|20
1639865890000|2021-12-18 22:18:10|1974.06|1954.06|1973.77|1953.77|1974.12|1954.12|1973.77|1953.77|22
1639865900000|2021-12-18 22:18:20|1973.9|1953.9|1974.37|1954.37|1974.37|1954.37|1973.77|1953.77|14
1639865910000|2021-12-18 22:18:30|1974.35|1954.35|1974.23|1954.23|1974.35|1954.35|1974.19|1954.19|11
1639865920000|2021-12-18 22:18:40|1974.21|1954.21|1974.22|1954.22|1974.23|1954.23|1974.2|1954.2|9
1639865930000|2021-12-18 22:18:50|1974.2|1954.2|1974.01|1954.01|1974.43|1954.43|1973.82|1953.82|30
1639865940000|2021-12-18 22:19:00|1974.13|1954.13|1973.64|1953.64|1974.13|1954.13|1973.64|1953.64|9
1639865950000|2021-12-18 22:19:10|1973.61|1953.61|1973.51|1953.51|1973.61|1953.61|1973.5|1953.5|3
1639865960000|2021-12-18 22:19:20|1973.5|1953.5|1973.48|1953.48|1973.5|1953.5|1973.48|1953.48|2
1639865970000|2021-12-18 22:19:30|1973.51|1953.51|1973.51|1953.51|1973.51|1953.51|1973.51|1953.51|1
1639865980000|2021-12-18 22:19:40|1973.58|1953.58|1973.58|1953.58|1973.58|1953.58|1973.58|1953.58|1
1639865990000|2021-12-18 22:19:50|1973.51|1953.51|1973.51|1953.51|1973.51|1953.51|1973.51|1953.51|1
1639866000000|2021-12-18 22:20:00|1973.5|1953.5|1972.81|1952.81|1973.5|1953.5|1972.81|1952.81|3
1639866010000|2021-12-18 22:20:10|1972.62|1952.62|1973.2|1953.2|1973.28|1953.28|1972.38|1952.38|10
1639866020000|2021-12-18 22:20:20|1973.08|1953.08|1973.12|1953.12|1973.2|1953.2|1973.02|1953.02|7
1639866030000|2021-12-18 22:20:30|1973|1953|1972.97|1952.97|1973.29|1953.29|1972.77|1952.77|11
1639866040000|2021-12-18 22:20:40|1973.18|1953.18|1971.11|1951.11|1973.18|1953.18|1971.11|1951.11|26
1639866050000|2021-12-18 22:20:50|1971.02|1951.02|1970.04|1950.04|1971.02|1951.02|1969.97|1949.97|26
1639866060000|2021-12-18 22:21:00|1970.01|1950.01|1969.91|1949.91|1970.01|1950.01|1969.91|1949.91|3
1639866070000|2021-12-18 22:21:10|1969.1|1949.1|1969.13|1949.13|1969.13|1949.13|1969.08|1949.08|3
1639866080000|2021-12-18 22:21:20|1969.15|1949.15|1968.85|1948.85|1969.15|1949.15|1968.85|1948.85|2
1639866090000|2021-12-18 22:21:30|1969|1949|1969.48|1949.48|1969.6|1949.6|1968.93|1948.93|18
1639866100000|2021-12-18 22:21:40|1969.47|1949.47|1969.3|1949.3|1969.47|1949.47|1969.22|1949.22|12
1639866110000|2021-12-18 22:21:50|1969.32|1949.32|1969.63|1949.63|1969.63|1949.63|1969.27|1949.27|10
1639866120000|2021-12-18 22:22:00|1969.69|1949.69|1969.82|1949.82|1970.32|1950.32|1969.69|1949.69|12
1639866130000|2021-12-18 22:22:10|1969.95|1949.95|1970.36|1950.36|1970.48|1950.48|1969.92|1949.92|8
1639866140000|2021-12-18 22:22:20|1970.29|1950.29|1969.95|1949.95|1970.3|1950.3|1969.87|1949.87|10
1639866150000|2021-12-18 22:22:30|1970|1950|1970.04|1950.04|1970.04|1950.04|1969.72|1949.72|19
1639866160000|2021-12-18 22:22:40|1970.05|1950.05|1968.8|1948.8|1970.05|1950.05|1968.75|1948.75|24
1639866170000|2021-12-18 22:22:50|1968.9|1948.9|1968.88|1948.88|1969.14|1949.14|1968.71|1948.71|25
1639866180000|2021-12-18 22:23:00|1968.86|1948.86|1968.8|1948.8|1968.9|1948.9|1968.8|1948.8|14
1639866190000|2021-12-18 22:23:10|1968.78|1948.78|1968.66|1948.66|1968.8|1948.8|1968.22|1948.22|13
1639866200000|2021-12-18 22:23:20|1968.63|1948.63|1968.12|1948.12|1968.63|1948.63|1968.12|1948.12|11
1639866210000|2021-12-18 22:23:30|1968.03|1948.03|1968.01|1948.01|1968.03|1948.03|1967.96|1947.96|7
1639866220000|2021-12-18 22:23:40|1968.02|1948.02|1967.89|1947.89|1968.02|1948.02|1967.89|1947.89|3
1639866230000|2021-12-18 22:23:50|1967.82|1947.82|1966.32|1946.32|1967.82|1947.82|1966.1|1946.1|26
1639866240000|2021-12-18 22:24:00|1966.38|1946.38|1966.6|1946.6|1966.73|1946.73|1966.32|1946.32|14
1639866250000|2021-12-18 22:24:10|1966.73|1946.73|1966.58|1946.58|1966.85|1946.85|1966.52|1946.52|6
1639866270000|2021-12-18 22:24:30|1966.61|1946.61|1966.58|1946.58|1966.61|1946.61|1966.58|1946.58|2
1639866280000|2021-12-18 22:24:40|1966.46|1946.46|1966.32|1946.32|1966.46|1946.46|1966.31|1946.31|8
1639866290000|2021-12-18 22:24:50|1966.45|1946.45|1966.23|1946.23|1966.53|1946.53|1965.75|1945.75|13
1639866300000|2021-12-18 22:25:00|1966.19|1946.19|1965.83|1945.83|1966.24|1946.24|1965.75|1945.75|17
1639866310000|2021-12-18 22:25:10|1965.82|1945.82|1966.95|1946.95|1966.95|1946.95|1965.66|1945.66|21
1639866320000|2021-12-18 22:25:20|1967.33|1947.33|1967.28|1947.28|1967.33|1947.33|1967.17|1947.17|3
1639866330000|2021-12-18 22:25:30|1967.38|1947.38|1966.3|1946.3|1967.38|1947.38|1966.3|1946.3|26
1639866340000|2021-12-18 22:25:40|1966.29|1946.29|1965.93|1945.93|1966.33|1946.33|1965.92|1945.92|24
1639866350000|2021-12-18 22:25:50|1965.92|1945.92|1966.2|1946.2|1966.25|1946.25|1965.92|1945.92|15
1639866360000|2021-12-18 22:26:00|1966.14|1946.14|1965.74|1945.74|1966.17|1946.17|1965.74|1945.74|22
1639866370000|2021-12-18 22:26:10|1965.86|1945.86|1965.41|1945.41|1965.86|1945.86|1965.41|1945.41|21
1639866380000|2021-12-18 22:26:20|1965.39|1945.39|1964.71|1944.71|1965.5|1945.5|1964.71|1944.71|19
1639866390000|2021-12-18 22:26:30|1964.87|1944.87|1964.85|1944.85|1964.87|1944.87|1964.85|1944.85|2
1639866400000|2021-12-18 22:26:40|1964.91|1944.91|1964.82|1944.82|1964.91|1944.91|1964.82|1944.82|2
1639866410000|2021-12-18 22:26:50|1964.44|1944.44|1964.44|1944.44|1964.44|1944.44|1964.44|1944.44|1
1639866420000|2021-12-18 22:27:00|1963.82|1943.82|1963.82|1943.82|1963.82|1943.82|1963.82|1943.82|1
1639866430000|2021-12-18 22:27:10|1964.23|1944.23|1963.82|1943.82|1964.23|1944.23|1963.82|1943.82|5
1639866440000|2021-12-18 22:27:20|1963.86|1943.86|1963.86|1943.86|1964.02|1944.02|1963.82|1943.82|7
1639866450000|2021-12-18 22:27:30|1963.82|1943.82|1963.82|1943.82|1963.82|1943.82|1963.82|1943.82|1
1639866470000|2021-12-18 22:27:50|1964.02|1944.02|1963.45|1943.45|1964.02|1944.02|1963.39|1943.39|6
1639866480000|2021-12-18 22:28:00|1963.55|1943.55|1963.65|1943.65|1963.65|1943.65|1963.55|1943.55|3
1639866490000|2021-12-18 22:28:10|1963.63|1943.63|1964.3|1944.3|1964.7|1944.7|1963.59|1943.59|13
1639866500000|2021-12-18 22:28:20|1964.34|1944.34|1964.67|1944.67|1964.87|1944.87|1964.32|1944.32|16
1639866510000|2021-12-18 22:28:30|1964.69|1944.69|1965.22|1945.22|1965.22|1945.22|1964.69|1944.69|7
1639866520000|2021-12-18 22:28:40|1965.33|1945.33|1965.33|1945.33|1965.33|1945.33|1965.33|1945.33|1
1639866530000|2021-12-18 22:28:50|1965.56|1945.56|1965.66|1945.66|1965.66|1945.66|1965.56|1945.56|4
1639866540000|2021-12-18 22:29:00|1965.67|1945.67|1966.09|1946.09|1966.62|1946.62|1965.67|1945.67|10
1639866550000|2021-12-18 22:29:10|1966.64|1946.64|1966.81|1946.81|1966.82|1946.82|1966.64|1946.64|3
1639866560000|2021-12-18 22:29:20|1966.65|1946.65|1966.71|1946.71|1966.71|1946.71|1966.56|1946.56|4
1639866570000|2021-12-18 22:29:30|1966.18|1946.18|1966.08|1946.08|1966.89|1946.89|1966.01|1946.01|11
1639866580000|2021-12-18 22:29:40|1966.01|1946.01|1966.17|1946.17|1966.17|1946.17|1966.01|1946.01|6
1639866590000|2021-12-18 22:29:50|1966.14|1946.14|1966.08|1946.08|1966.14|1946.14|1966.02|1946.02|5
1639866600000|2021-12-18 22:30:00|1966.06|1946.06|1966.23|1946.23|1966.46|1946.46|1966.06|1946.06|3
1639866610000|2021-12-18 22:30:10|1966.01|1946.01|1965.64|1945.64|1966.01|1946.01|1965.64|1945.64|6
1639866620000|2021-12-18 22:30:20|1965.74|1945.74|1965.33|1945.33|1965.77|1945.77|1965.33|1945.33|15
1639866630000|2021-12-18 22:30:30|1965.29|1945.29|1965.13|1945.13|1965.33|1945.33|1965.13|1945.13|3
1639866640000|2021-12-18 22:30:40|1965.28|1945.28|1963.62|1943.62|1965.28|1945.28|1963.37|1943.37|22
1639866650000|2021-12-18 22:30:50|1963.56|1943.56|1963.54|1943.54|1963.67|1943.67|1963.32|1943.32|24
1639866660000|2021-12-18 22:31:00|1963.5|1943.5|1962.38|1942.38|1963.5|1943.5|1962.38|1942.38|20
1639866670000|2021-12-18 22:31:10|1962.18|1942.18|1961.92|1941.92|1962.21|1942.21|1961.92|1941.92|9
1639866680000|2021-12-18 22:31:20|1961.91|1941.91|1961.84|1941.84|1961.91|1941.91|1961.84|1941.84|6
1639866690000|2021-12-18 22:31:30|1961.83|1941.83|1961.71|1941.71|1961.86|1941.86|1961.69|1941.69|10
1639866700000|2021-12-18 22:31:40|1961.62|1941.62|1961.24|1941.24|1961.62|1941.62|1961.24|1941.24|7
1639866710000|2021-12-18 22:31:50|1961.32|1941.32|1960.43|1940.43|1961.35|1941.35|1960.43|1940.43|19
1639866720000|2021-12-18 22:32:00|1960.61|1940.61|1960.61|1940.61|1960.61|1940.61|1960.61|1940.61|1
1639866730000|2021-12-18 22:32:10|1960.73|1940.73|1960.73|1940.73|1960.73|1940.73|1960.73|1940.73|1
1639866740000|2021-12-18 22:32:20|1960.62|1940.62|1960.8|1940.8|1960.8|1940.8|1960.48|1940.48|4
1639866750000|2021-12-18 22:32:30|1960.66|1940.66|1960.78|1940.78|1960.78|1940.78|1960.66|1940.66|3
1639866780000|2021-12-18 22:33:00|1960.76|1940.76|1960.99|1940.99|1960.99|1940.99|1960.76|1940.76|3
1639866790000|2021-12-18 22:33:10|1960.98|1940.98|1960.54|1940.54|1961.09|1941.09|1960.54|1940.54|6
1639866800000|2021-12-18 22:33:20|1960.58|1940.58|1960.67|1940.67|1960.73|1940.73|1960.58|1940.58|4
1639866820000|2021-12-18 22:33:40|1960.55|1940.55|1959.85|1939.85|1960.55|1940.55|1959.85|1939.85|5
1639866830000|2021-12-18 22:33:50|1960.72|1940.72|1960.72|1940.72|1960.72|1940.72|1960.72|1940.72|1
1639866840000|2021-12-18 22:34:00|1960.76|1940.76|1960.5|1940.5|1960.76|1940.76|1960.44|1940.44|3
1639866850000|2021-12-18 22:34:10|1960.8|1940.8|1960.82|1940.82|1961.31|1941.31|1960.8|1940.8|10
1639866860000|2021-12-18 22:34:20|1960.8|1940.8|1960.8|1940.8|1960.81|1940.81|1960.8|1940.8|3
1639866870000|2021-12-18 22:34:30|1960.68|1940.68|1960.68|1940.68|1960.68|1940.68|1960.68|1940.68|1
1639866880000|2021-12-18 22:34:40|1960.8|1940.8|1960.8|1940.8|1960.8|1940.8|1960.8|1940.8|1
1639866890000|2021-12-18 22:34:50|1960.84|1940.84|1961|1941|1961|1941|1960.84|1940.84|6
1639866900000|2021-12-18 22:35:00|1960.91|1940.91|1960.64|1940.64|1960.91|1940.91|1960.64|1940.64|3
1639866910000|2021-12-18 22:35:10|1960.27|1940.27|1960.38|1940.38|1960.42|1940.42|1960.27|1940.27|3
1639866920000|2021-12-18 22:35:20|1960.37|1940.37|1959.98|1939.98|1960.6|1940.6|1959.98|1939.98|11
1639866930000|2021-12-18 22:35:30|1960.14|1940.14|1959.73|1939.73|1960.14|1940.14|1959.73|1939.73|12
1639866940000|2021-12-18 22:35:40|1959.74|1939.74|1959.74|1939.74|1959.74|1939.74|1959.74|1939.74|1
1639866950000|2021-12-18 22:35:50|1959.73|1939.73|1959.6|1939.6|1959.81|1939.81|1959.45|1939.45|7
1639866960000|2021-12-18 22:36:00|1959.76|1939.76|1959.55|1939.55|1959.76|1939.76|1959.36|1939.36|5
1639866970000|2021-12-18 22:36:10|1959.49|1939.49|1959.49|1939.49|1959.49|1939.49|1959.49|1939.49|1
1639867020000|2021-12-18 22:37:00|1959.58|1939.58|1959.58|1939.58|1959.58|1939.58|1959.58|1939.58|1
1639867030000|2021-12-18 22:37:10|1959.56|1939.56|1959.57|1939.57|1959.57|1939.57|1959.56|1939.56|2
1639867040000|2021-12-18 22:37:20|1959.62|1939.62|1959.62|1939.62|1959.62|1939.62|1959.62|1939.62|1
1639867060000|2021-12-18 22:37:40|1959.64|1939.64|1959.05|1939.05|1959.64|1939.64|1959.05|1939.05|3
1639867070000|2021-12-18 22:37:50|1959.25|1939.25|1958.62|1938.62|1959.32|1939.32|1958.62|1938.62|18
1639867080000|2021-12-18 22:38:00|1958.63|1938.63|1957.79|1937.79|1958.63|1938.63|1957.79|1937.79|7
1639867090000|2021-12-18 22:38:10|1957.57|1937.57|1957.3|1937.3|1957.74|1937.74|1957.3|1937.3|7
1639867100000|2021-12-18 22:38:20|1957.63|1937.63|1957.34|1937.34|1957.63|1937.63|1957.27|1937.27|3
1639867120000|2021-12-18 22:38:40|1957.47|1937.47|1956.8|1936.8|1957.65|1937.65|1956.8|1936.8|14
1639867130000|2021-12-18 22:38:50|1956.91|1936.91|1956.37|1936.37|1956.91|1936.91|1956.1|1936.1|15
1639867140000|2021-12-18 22:39:00|1956.48|1936.48|1956.6|1936.6|1956.6|1936.6|1956.48|1936.48|2
1639867150000|2021-12-18 22:39:10|1956.68|1936.68|1956.68|1936.68|1956.68|1936.68|1956.68|1936.68|1
1639867160000|2021-12-18 22:39:20|1956.67|1936.67|1956.33|1936.33|1956.67|1936.67|1956.33|1936.33|3
1639867170000|2021-12-18 22:39:30|1956.21|1936.21|1955.61|1935.61|1956.21|1936.21|1955.44|1935.44|8
1639867180000|2021-12-18 22:39:40|1955.68|1935.68|1955.68|1935.68|1955.68|1935.68|1955.68|1935.68|1
1639867190000|2021-12-18 22:39:50|1955.66|1935.66|1955.65|1935.65|1955.67|1935.67|1955.65|1935.65|5
1639867200000|2021-12-18 22:40:00|1955.61|1935.61|1955.12|1935.12|1955.61|1935.61|1955.12|1935.12|3
1639867210000|2021-12-18 22:40:10|1955.31|1935.31|1955.31|1935.31|1955.31|1935.31|1955.28|1935.28|3
1639867230000|2021-12-18 22:40:30|1955.28|1935.28|1955.28|1935.28|1955.28|1935.28|1955.28|1935.28|1
1639867250000|2021-12-18 22:40:50|1955.32|1935.32|1955.5|1935.5|1955.5|1935.5|1955.32|1935.32|2
1639867260000|2021-12-18 22:41:00|1955.68|1935.68|1955.68|1935.68|1955.68|1935.68|1955.68|1935.68|1
1639867270000|2021-12-18 22:41:10|1955.61|1935.61|1955.48|1935.48|1955.61|1935.61|1955.48|1935.48|2
1639867280000|2021-12-18 22:41:20|1955.6|1935.6|1955.6|1935.6|1955.6|1935.6|1955.6|1935.6|1
1639867290000|2021-12-18 22:41:30|1955.66|1935.66|1955.7|1935.7|1955.7|1935.7|1955.6|1935.6|5
1639867300000|2021-12-18 22:41:40|1955.65|1935.65|1955.57|1935.57|1955.66|1935.66|1955.57|1935.57|3
1639867310000|2021-12-18 22:41:50|1955.62|1935.62|1955.33|1935.33|1955.62|1935.62|1955.33|1935.33|3
1639867320000|2021-12-18 22:42:00|1955.61|1935.61|1955.61|1935.61|1955.61|1935.61|1955.61|1935.61|1
1639867330000|2021-12-18 22:42:10|1955.68|1935.68|1955.68|1935.68|1955.68|1935.68|1955.68|1935.68|1
1639867340000|2021-12-18 22:42:20|1955.61|1935.61|1955.61|1935.61|1955.62|1935.62|1955.61|1935.61|5
1639867350000|2021-12-18 22:42:30|1955.55|1935.55|1955.39|1935.39|1955.55|1935.55|1955.39|1935.39|2
1639867360000|2021-12-18 22:42:40|1955.44|1935.44|1955.44|1935.44|1955.44|1935.44|1955.44|1935.44|1
1639867380000|2021-12-18 22:43:00|1955.46|1935.46|1955.22|1935.22|1955.52|1935.52|1955.22|1935.22|11
1639867390000|2021-12-18 22:43:10|1955.54|1935.54|1954.83|1934.83|1955.54|1935.54|1954.83|1934.83|17
1639867400000|2021-12-18 22:43:20|1954.95|1934.95|1954.61|1934.61|1954.95|1934.95|1954.61|1934.61|3
1639867410000|2021-12-18 22:43:30|1954.95|1934.95|1954.6|1934.6|1954.95|1934.95|1954.6|1934.6|9
1639867420000|2021-12-18 22:43:40|1954.66|1934.66|1954.02|1934.02|1954.66|1934.66|1954.01|1934.01|7
1639867430000|2021-12-18 22:43:50|1953.85|1933.85|1953.87|1933.87|1953.87|1933.87|1953.85|1933.85|3
1639867440000|2021-12-18 22:44:00|1954.51|1934.51|1953.87|1933.87|1954.51|1934.51|1953.87|1933.87|3
1639867450000|2021-12-18 22:44:10|1953.8|1933.8|1953.8|1933.8|1953.8|1933.8|1953.8|1933.8|1
1639867470000|2021-12-18 22:44:30|1954.52|1934.52|1954.71|1934.71|1954.71|1934.71|1954.51|1934.51|5
1639867480000|2021-12-18 22:44:40|1954.77|1934.77|1954.77|1934.77|1954.77|1934.77|1954.77|1934.77|1
1639867490000|2021-12-18 22:44:50|1955.15|1935.15|1954.93|1934.93|1955.17|1935.17|1954.87|1934.87|5
1639867500000|2021-12-18 22:45:00|1955.32|1935.32|1954.98|1934.98|1955.81|1935.81|1954.98|1934.98|6
1639867510000|2021-12-18 22:45:10|1955.02|1935.02|1955.61|1935.61|1955.61|1935.61|1955.02|1935.02|2
1639867520000|2021-12-18 22:45:20|1955.66|1935.66|1955.66|1935.66|1955.66|1935.66|1955.66|1935.66|1
1639867530000|2021-12-18 22:45:30|1955.58|1935.58|1955.61|1935.61|1955.61|1935.61|1955.58|1935.58|2
1639867550000|2021-12-18 22:45:50|1955.56|1935.56|1955.05|1935.05|1955.56|1935.56|1955.05|1935.05|2
1639867560000|2021-12-18 22:46:00|1955|1935|1955|1935|1955|1935|1955|1935|1
1639867610000|2021-12-18 22:46:50|1955.43|1935.43|1955.43|1935.43|1955.43|1935.43|1955.43|1935.43|1
1639867620000|2021-12-18 22:47:00|1955.5|1935.5|1955.5|1935.5|1955.5|1935.5|1955.5|1935.5|1
1639867630000|2021-12-18 22:47:10|1955.27|1935.27|1955.32|1935.32|1955.32|1935.32|1955.27|1935.27|2
1639867680000|2021-12-18 22:48:00|1956.12|1936.12|1956.05|1936.05|1956.12|1936.12|1955.99|1935.99|9
1639867690000|2021-12-18 22:48:10|1956.04|1936.04|1955.94|1935.94|1956.06|1936.06|1955.93|1935.93|10
1639867700000|2021-12-18 22:48:20|1956.06|1936.06|1955.96|1935.96|1956.06|1936.06|1955.96|1935.96|3
1639867710000|2021-12-18 22:48:30|1955.95|1935.95|1956.1|1936.1|1956.1|1936.1|1955.93|1935.93|12
1639867720000|2021-12-18 22:48:40|1956.16|1936.16|1956.13|1936.13|1956.39|1936.39|1955.83|1935.83|14
1639867730000|2021-12-18 22:48:50|1956.1|1936.1|1955.9|1935.9|1956.1|1936.1|1955.9|1935.9|12
1639867740000|2021-12-18 22:49:00|1955.89|1935.89|1956.03|1936.03|1956.03|1936.03|1955.87|1935.87|3
1639867750000|2021-12-18 22:49:10|1956.02|1936.02|1956.06|1936.06|1956.07|1936.07|1956.01|1936.01|8
1639867760000|2021-12-18 22:49:20|1956.07|1936.07|1956.09|1936.09|1956.18|1936.18|1956.03|1936.03|5
1639867770000|2021-12-18 22:49:30|1956.19|1936.19|1956.53|1936.53|1956.53|1936.53|1956.17|1936.17|5
1639867780000|2021-12-18 22:49:40|1956.27|1936.27|1956.32|1936.32|1956.32|1936.32|1956.27|1936.27|2
1639867790000|2021-12-18 22:49:50|1956.59|1936.59|1956.48|1936.48|1956.59|1936.59|1956.48|1936.48|2
1639867800000|2021-12-18 22:50:00|1956.53|1936.53|1956.53|1936.53|1956.53|1936.53|1956.53|1936.53|1
1639867810000|2021-12-18 22:50:10|1956.4|1936.4|1956.4|1936.4|1956.4|1936.4|1956.39|1936.39|3
1639867820000|2021-12-18 22:50:20|1956.39|1936.39|1955.64|1935.64|1956.39|1936.39|1955.64|1935.64|14
1639867830000|2021-12-18 22:50:30|1955.61|1935.61|1955.65|1935.65|1955.84|1935.84|1955.53|1935.53|16
1639867840000|2021-12-18 22:50:40|1955.79|1935.79|1956.08|1936.08|1956.14|1936.14|1955.79|1935.79|14
1639867850000|2021-12-18 22:50:50|1956.15|1936.15|1956.15|1936.15|1956.15|1936.15|1956.15|1936.15|1
1639867860000|2021-12-18 22:51:00|1956.09|1936.09|1956.17|1936.17|1956.17|1936.17|1956.09|1936.09|2
1639867870000|2021-12-18 22:51:10|1956.16|1936.16|1956.16|1936.16|1956.16|1936.16|1956.16|1936.16|1
1639867880000|2021-12-18 22:51:20|1956.17|1936.17|1956.17|1936.17|1956.17|1936.17|1956.17|1936.17|1
1639867890000|2021-12-18 22:51:30|1956.21|1936.21|1956.17|1936.17|1956.21|1936.21|1956.11|1936.11|4
1639867900000|2021-12-18 22:51:40|1956.21|1936.21|1956.21|1936.21|1956.21|1936.21|1956.12|1936.12|3
1639867910000|2021-12-18 22:51:50|1956.07|1936.07|1956.07|1936.07|1956.07|1936.07|1956.07|1936.07|1
1639867920000|2021-12-18 22:52:00|1956.21|1936.21|1956.21|1936.21|1956.21|1936.21|1956.08|1936.08|4
1639867930000|2021-12-18 22:52:10|1956.12|1936.12|1956.04|1936.04|1956.21|1936.21|1956|1936|5
1639867940000|2021-12-18 22:52:20|1956.03|1936.03|1956.05|1936.05|1956.05|1936.05|1956.03|1936.03|4
1639867950000|2021-12-18 22:52:30|1956.02|1936.02|1955.99|1935.99|1956.02|1936.02|1955.99|1935.99|3
1639867960000|2021-12-18 22:52:40|1955.98|1935.98|1955.71|1935.71|1956.11|1936.11|1955.56|1935.56|8
1639867970000|2021-12-18 22:52:50|1955.61|1935.61|1955.17|1935.17|1955.86|1935.86|1955.17|1935.17|17
1639867980000|2021-12-18 22:53:00|1955.49|1935.49|1955.71|1935.71|1955.91|1935.91|1955.49|1935.49|12
1639867990000|2021-12-18 22:53:10|1955.56|1935.56|1955.85|1935.85|1955.88|1935.88|1955.56|1935.56|7
1639868000000|2021-12-18 22:53:20|1955.89|1935.89|1955.61|1935.61|1955.89|1935.89|1955.61|1935.61|8
1639868010000|2021-12-18 22:53:30|1955.76|1935.76|1955.49|1935.49|1955.87|1935.87|1955.48|1935.48|16
1639868020000|2021-12-18 22:53:40|1955.88|1935.88|1955.68|1935.68|1955.88|1935.88|1955.44|1935.44|9
1639868030000|2021-12-18 22:53:50|1955.64|1935.64|1954.72|1934.72|1955.64|1935.64|1954.29|1934.29|24
1639868040000|2021-12-18 22:54:00|1954.7|1934.7|1954.45|1934.45|1954.7|1934.7|1954.21|1934.21|33
1639868050000|2021-12-18 22:54:10|1954.44|1934.44|1954.52|1934.52|1954.55|1934.55|1954.44|1934.44|17
1639868060000|2021-12-18 22:54:20|1954.54|1934.54|1954.5|1934.5|1954.6|1934.6|1954.5|1934.5|15
1639868070000|2021-12-18 22:54:30|1954.53|1934.53|1954.53|1934.53|1954.7|1934.7|1954.53|1934.53|3
1639868080000|2021-12-18 22:54:40|1954.48|1934.48|1954.79|1934.79|1954.81|1934.81|1954.48|1934.48|5
1639868090000|2021-12-18 22:54:50|1954.7|1934.7|1955.06|1935.06|1955.06|1935.06|1954.6|1934.6|9
1639868100000|2021-12-18 22:55:00|1954.99|1934.99|1955.01|1935.01|1955.37|1935.37|1954.99|1934.99|6
1639868110000|2021-12-18 22:55:10|1955.04|1935.04|1956.59|1936.59|1956.59|1936.59|1954.99|1934.99|14
1639868120000|2021-12-18 22:55:20|1956.48|1936.48|1956.28|1936.28|1956.83|1936.83|1956.28|1936.28|7
1639868130000|2021-12-18 22:55:30|1956.22|1936.22|1956.23|1936.23|1956.23|1936.23|1956.22|1936.22|2
1639868140000|2021-12-18 22:55:40|1956.22|1936.22|1956.09|1936.09|1956.29|1936.29|1956.09|1936.09|6
1639868150000|2021-12-18 22:55:50|1955.97|1935.97|1955.97|1935.97|1955.97|1935.97|1955.97|1935.97|1
1639868160000|2021-12-18 22:56:00|1955.94|1935.94|1955.94|1935.94|1955.94|1935.94|1955.94|1935.94|1
1639868170000|2021-12-18 22:56:10|1955.93|1935.93|1955.72|1935.72|1955.93|1935.93|1955.63|1935.63|16
1639868180000|2021-12-18 22:56:20|1955.71|1935.71|1955.42|1935.42|1955.74|1935.74|1955.42|1935.42|20
1639868190000|2021-12-18 22:56:30|1955.06|1935.06|1954.96|1934.96|1955.46|1935.46|1954.53|1934.53|21
1639868200000|2021-12-18 22:56:40|1954.59|1934.59|1953.53|1933.53|1954.91|1934.91|1953.53|1933.53|20
1639868210000|2021-12-18 22:56:50|1953.5|1933.5|1953.32|1933.32|1953.5|1933.5|1953.32|1933.32|7
1639868220000|2021-12-18 22:57:00|1953.34|1933.34|1953.23|1933.23|1953.42|1933.42|1953.23|1933.23|9
1639868230000|2021-12-18 22:57:10|1953.24|1933.24|1951.17|1931.17|1953.24|1933.24|1951.02|1931.02|22
1639868240000|2021-12-18 22:57:20|1951.01|1931.01|1952.18|1932.18|1952.18|1932.18|1950.95|1930.95|29
1639868250000|2021-12-18 22:57:30|1952.2|1932.2|1952.18|1932.18|1952.36|1932.36|1951.86|1931.86|21
1639868260000|2021-12-18 22:57:40|1952.6|1932.6|1952|1932|1952.68|1932.68|1952|1932|10
1639868270000|2021-12-18 22:57:50|1952.05|1932.05|1952.14|1932.14|1952.43|1932.43|1952|1932|5
1639868280000|2021-12-18 22:58:00|1952.19|1932.19|1951.89|1931.89|1952.28|1932.28|1951.86|1931.86|16
1639868290000|2021-12-18 22:58:10|1951.88|1931.88|1952.04|1932.04|1952.16|1932.16|1951.88|1931.88|7
1639868300000|2021-12-18 22:58:20|1952.16|1932.16|1953.5|1933.5|1953.56|1933.56|1951.93|1931.93|22
1639868310000|2021-12-18 22:58:30|1953.49|1933.49|1953.63|1933.63|1953.8|1933.8|1953.49|1933.49|9
1639868320000|2021-12-18 22:58:40|1953.62|1933.62|1953.34|1933.34|1953.67|1933.67|1953.34|1933.34|13
1639868330000|2021-12-18 22:58:50|1953.31|1933.31|1953.37|1933.37|1953.42|1933.42|1953.25|1933.25|22
1639868340000|2021-12-18 22:59:00|1953.35|1933.35|1953.54|1933.54|1953.54|1933.54|1953.31|1933.31|24
1639868350000|2021-12-18 22:59:10|1953.53|1933.53|1953.7|1933.7|1953.81|1933.81|1953.45|1933.45|12
1639868360000|2021-12-18 22:59:20|1953.69|1933.69|1953.7|1933.7|1953.7|1933.7|1953.51|1933.51|17
1639868370000|2021-12-18 22:59:30|1953.69|1933.69|1953.63|1933.63|1953.7|1933.7|1953.63|1933.63|3
1639868380000|2021-12-18 22:59:40|1953.77|1933.77|1953.8|1933.8|1953.8|1933.8|1953.76|1933.76|5
1639868390000|2021-12-18 22:59:50|1953.77|1933.77|1953.77|1933.77|1953.77|1933.77|1953.77|1933.77|1
1639868400000|2021-12-18 23:00:00|1953.87|1933.87|1953.87|1933.87|1953.87|1933.87|1953.87|1933.87|1
1639868410000|2021-12-18 23:00:10|1954.46|1934.46|1953.88|1933.88|1954.46|1934.46|1953.74|1933.74|7
1639868420000|2021-12-18 23:00:20|1954.02|1934.02|1952.27|1932.27|1954.02|1934.02|1952.25|1932.25|22
1639868430000|2021-12-18 23:00:30|1952.57|1932.57|1951.92|1931.92|1952.57|1932.57|1951.87|1931.87|4
1639868440000|2021-12-18 23:00:40|1951.93|1931.93|1951.65|1931.65|1951.93|1931.93|1951.46|1931.46|19
1639868450000|2021-12-18 23:00:50|1951.53|1931.53|1951.64|1931.64|1951.64|1931.64|1951.53|1931.53|2
1639868460000|2021-12-18 23:01:00|1951.6|1931.6|1951.2|1931.2|1951.81|1931.81|1951.2|1931.2|13
1639868470000|2021-12-18 23:01:10|1951.44|1931.44|1951.11|1931.11|1951.56|1931.56|1951.11|1931.11|6
1639868480000|2021-12-18 23:01:20|1951.14|1931.14|1951.17|1931.17|1951.45|1931.45|1951.13|1931.13|7
1639868490000|2021-12-18 23:01:30|1951.16|1931.16|1949.85|1929.85|1951.32|1931.32|1949.85|1929.85|12
1639868500000|2021-12-18 23:01:40|1950.12|1930.12|1949.98|1929.98|1950.28|1930.28|1949.85|1929.85|5
1639868510000|2021-12-18 23:01:50|1949.65|1929.65|1949.86|1929.86|1949.98|1929.98|1949.55|1929.55|4
1639868520000|2021-12-18 23:02:00|1950.52|1930.52|1950.05|1930.05|1950.62|1930.62|1950.05|1930.05|17
1639868530000|2021-12-18 23:02:10|1950.54|1930.54|1950.36|1930.36|1950.55|1930.55|1950.05|1930.05|8
1639868540000|2021-12-18 23:02:20|1950.33|1930.33|1951.43|1931.43|1951.43|1931.43|1950.24|1930.24|31
1639868550000|2021-12-18 23:02:30|1951.56|1931.56|1951.69|1931.69|1951.69|1931.69|1951.56|1931.56|2
1639868560000|2021-12-18 23:02:40|1951.73|1931.73|1951.77|1931.77|1951.77|1931.77|1951.73|1931.73|4
1639868570000|2021-12-18 23:02:50|1951.76|1931.76|1950.36|1930.36|1951.76|1931.76|1950.36|1930.36|20
1639868580000|2021-12-18 23:03:00|1950.35|1930.35|1950.51|1930.51|1950.67|1930.67|1950.34|1930.34|14
1639868590000|2021-12-18 23:03:10|1950.52|1930.52|1950.37|1930.37|1950.55|1930.55|1950.37|1930.37|10
1639868600000|2021-12-18 23:03:20|1950.27|1930.27|1950.18|1930.18|1950.59|1930.59|1950.18|1930.18|11
1639868610000|2021-12-18 23:03:30|1950.16|1930.16|1950.08|1930.08|1950.32|1930.32|1950.08|1930.08|10
1639868620000|2021-12-18 23:03:40|1950.09|1930.09|1950.47|1930.47|1950.5|1930.5|1950.07|1930.07|16
1639868630000|2021-12-18 23:03:50|1950.6|1930.6|1952.68|1932.68|1953.11|1933.11|1950.6|1930.6|21
1639868640000|2021-12-18 23:04:00|1952.58|1932.58|1954.49|1934.49|1954.91|1934.91|1952.58|1932.58|18
1639868650000|2021-12-18 23:04:10|1954.42|1934.42|1954.95|1934.95|1955.01|1935.01|1953.74|1933.74|14
1639868660000|2021-12-18 23:04:20|1954.89|1934.89|1955.66|1935.66|1955.78|1935.78|1954.89|1934.89|13
1639868670000|2021-12-18 23:04:30|1955.59|1935.59|1957.55|1937.55|1957.62|1937.62|1955.57|1935.57|19
1639868680000|2021-12-18 23:04:40|1957.56|1937.56|1960.03|1940.03|1960.09|1940.09|1957.56|1937.56|28
1639868690000|2021-12-18 23:04:50|1960.43|1940.43|1960.04|1940.04|1960.82|1940.82|1960.04|1940.04|12
1639868700000|2021-12-18 23:05:00|1960.2|1940.2|1959.99|1939.99|1960.23|1940.23|1959.82|1939.82|12
1639868710000|2021-12-18 23:05:10|1959.88|1939.88|1960.51|1940.51|1960.51|1940.51|1959.88|1939.88|11
1639868720000|2021-12-18 23:05:20|1960.48|1940.48|1961.4|1941.4|1961.61|1941.61|1960.48|1940.48|18
1639868730000|2021-12-18 23:05:30|1961.39|1941.39|1961.46|1941.46|1961.51|1941.51|1961.39|1941.39|12
1639868740000|2021-12-18 23:05:40|1961.45|1941.45|1961.5|1941.5|1961.53|1941.53|1961.37|1941.37|12
1639868750000|2021-12-18 23:05:50|1961.54|1941.54|1961.59|1941.59|1961.59|1941.59|1961.46|1941.46|6
1639868760000|2021-12-18 23:06:00|1961.5|1941.5|1961.4|1941.4|1961.88|1941.88|1961.08|1941.08|15
1639868770000|2021-12-18 23:06:10|1961.14|1941.14|1960.95|1940.95|1961.14|1941.14|1960.94|1940.94|13
1639868780000|2021-12-18 23:06:20|1960.94|1940.94|1961.6|1941.6|1961.6|1941.6|1960.78|1940.78|15
1639868790000|2021-12-18 23:06:30|1961.57|1941.57|1960.95|1940.95|1961.57|1941.57|1960.93|1940.93|16
1639868800000|2021-12-18 23:06:40|1960.96|1940.96|1960.66|1940.66|1960.96|1940.96|1960.64|1940.64|15
1639868810000|2021-12-18 23:06:50|1960.65|1940.65|1960.52|1940.52|1960.65|1940.65|1960.3|1940.3|18
1639868820000|2021-12-18 23:07:00|1960.44|1940.44|1960.74|1940.74|1960.85|1940.85|1960.44|1940.44|10
1639868830000|2021-12-18 23:07:10|1960.8|1940.8|1960.9|1940.9|1960.9|1940.9|1960.74|1940.74|9
1639868840000|2021-12-18 23:07:20|1960.89|1940.89|1960.95|1940.95|1961.01|1941.01|1960.89|1940.89|19
1639868850000|2021-12-18 23:07:30|1960.94|1940.94|1960.75|1940.75|1960.94|1940.94|1960.59|1940.59|7
1639868860000|2021-12-18 23:07:40|1960.74|1940.74|1959.8|1939.8|1960.74|1940.74|1959.8|1939.8|12
1639868870000|2021-12-18 23:07:50|1959.79|1939.79|1959.23|1939.23|1959.87|1939.87|1959.03|1939.03|25
1639868880000|2021-12-18 23:08:00|1959.19|1939.19|1959.64|1939.64|1959.64|1939.64|1959.11|1939.11|14
1639868890000|2021-12-18 23:08:10|1959.65|1939.65|1960.87|1940.87|1961.2|1941.2|1959.52|1939.52|22
1639868900000|2021-12-18 23:08:20|1960.88|1940.88|1960.88|1940.88|1961.02|1941.02|1960.84|1940.84|6
1639868910000|2021-12-18 23:08:30|1960.67|1940.67|1960.63|1940.63|1960.7|1940.7|1960.49|1940.49|9
1639868920000|2021-12-18 23:08:40|1960.62|1940.62|1960.63|1940.63|1960.65|1940.65|1960.44|1940.44|14
1639868930000|2021-12-18 23:08:50|1960.53|1940.53|1960.92|1940.92|1961.09|1941.09|1960.4|1940.4|10
1639868940000|2021-12-18 23:09:00|1960.9|1940.9|1961.01|1941.01|1961.01|1941.01|1960.89|1940.89|4
1639868950000|2021-12-18 23:09:10|1961.11|1941.11|1960.81|1940.81|1961.11|1941.11|1960.78|1940.78|9
1639868960000|2021-12-18 23:09:20|1960.82|1940.82|1960.66|1940.66|1960.96|1940.96|1960.54|1940.54|18
1639868970000|2021-12-18 23:09:30|1960.69|1940.69|1960.58|1940.58|1960.75|1940.75|1960.58|1940.58|14
1639868980000|2021-12-18 23:09:40|1960.55|1940.55|1960.33|1940.33|1960.75|1940.75|1960.33|1940.33|22
1639868990000|2021-12-18 23:09:50|1960.31|1940.31|1960.32|1940.32|1960.39|1940.39|1960.18|1940.18|11
1639869000000|2021-12-18 23:10:00|1960.46|1940.46|1960.74|1940.74|1960.74|1940.74|1960.46|1940.46|18
1639869010000|2021-12-18 23:10:10|1960.8|1940.8|1961.12|1941.12|1961.43|1941.43|1960.76|1940.76|18
1639869020000|2021-12-18 23:10:20|1961.21|1941.21|1961.09|1941.09|1961.29|1941.29|1961.09|1941.09|5
1639869030000|2021-12-18 23:10:30|1961.29|1941.29|1961.11|1941.11|1961.3|1941.3|1961.11|1941.11|5
1639869040000|2021-12-18 23:10:40|1961.05|1941.05|1961.04|1941.04|1961.15|1941.15|1961.04|1941.04|7
1639869050000|2021-12-18 23:10:50|1961.03|1941.03|1959.74|1939.74|1961.11|1941.11|1959.74|1939.74|12
1639869060000|2021-12-18 23:11:00|1959.82|1939.82|1960.84|1940.84|1960.84|1940.84|1959.82|1939.82|10
1639869070000|2021-12-18 23:11:10|1960.66|1940.66|1961.48|1941.48|1961.48|1941.48|1960.66|1940.66|16
1639869080000|2021-12-18 23:11:20|1961.42|1941.42|1962.48|1942.48|1962.74|1942.74|1961.42|1941.42|25
1639869090000|2021-12-18 23:11:30|1962.46|1942.46|1963|1943|1963.67|1943.67|1962.46|1942.46|13
1639869100000|2021-12-18 23:11:40|1963.45|1943.45|1963.49|1943.49|1963.5|1943.5|1963.36|1943.36|7
1639869110000|2021-12-18 23:11:50|1963.57|1943.57|1963.65|1943.65|1963.66|1943.66|1963.53|1943.53|9
1639869120000|2021-12-18 23:12:00|1963.56|1943.56|1963.89|1943.89|1964.59|1944.59|1963.55|1943.55|9
1639869130000|2021-12-18 23:12:10|1963.88|1943.88|1963.87|1943.87|1964.04|1944.04|1963.85|1943.85|5
1639869140000|2021-12-18 23:12:20|1963.84|1943.84|1963.93|1943.93|1964.29|1944.29|1963.55|1943.55|13
1639869150000|2021-12-18 23:12:30|1964.01|1944.01|1964.1|1944.1|1964.19|1944.19|1963.62|1943.62|13
1639869160000|2021-12-18 23:12:40|1963.93|1943.93|1963.37|1943.37|1963.93|1943.93|1963.37|1943.37|12
1639869170000|2021-12-18 23:12:50|1963.31|1943.31|1962.8|1942.8|1963.41|1943.41|1962.61|1942.61|25
1639869180000|2021-12-18 23:13:00|1962.7|1942.7|1963.53|1943.53|1963.53|1943.53|1962.7|1942.7|17
1639869190000|2021-12-18 23:13:10|1963.14|1943.14|1963.37|1943.37|1963.37|1943.37|1963.13|1943.13|6
1639869200000|2021-12-18 23:13:20|1963.47|1943.47|1963.47|1943.47|1963.47|1943.47|1963.47|1943.47|1
1639869210000|2021-12-18 23:13:30|1963.45|1943.45|1962.97|1942.97|1963.47|1943.47|1962.84|1942.84|18
1639869220000|2021-12-18 23:13:40|1962.98|1942.98|1962.47|1942.47|1962.98|1942.98|1962.22|1942.22|20
1639869230000|2021-12-18 23:13:50|1962.46|1942.46|1962.78|1942.78|1962.93|1942.93|1962.46|1942.46|12
1639869240000|2021-12-18 23:14:00|1962.73|1942.73|1962.65|1942.65|1963.26|1943.26|1962.65|1942.65|14
1639869250000|2021-12-18 23:14:10|1962.64|1942.64|1962.87|1942.87|1962.87|1942.87|1962.63|1942.63|10
1639869260000|2021-12-18 23:14:20|1962.92|1942.92|1961.95|1941.95|1962.95|1942.95|1961.95|1941.95|10
1639869270000|2021-12-18 23:14:30|1961.97|1941.97|1961.86|1941.86|1962.03|1942.03|1961.51|1941.51|17
1639869280000|2021-12-18 23:14:40|1961.85|1941.85|1961.59|1941.59|1962.22|1942.22|1961.56|1941.56|17
1639869290000|2021-12-18 23:14:50|1961.56|1941.56|1960.43|1940.43|1961.68|1941.68|1960.43|1940.43|18
1639869300000|2021-12-18 23:15:00|1960.49|1940.49|1960.81|1940.81|1960.81|1940.81|1960.4|1940.4|7
1639869310000|2021-12-18 23:15:10|1960.94|1940.94|1961.16|1941.16|1961.18|1941.18|1960.86|1940.86|9
1639869320000|2021-12-18 23:15:20|1961.31|1941.31|1961.31|1941.31|1961.31|1941.31|1961.31|1941.31|1
1639869330000|2021-12-18 23:15:30|1960.95|1940.95|1960.99|1940.99|1960.99|1940.99|1960.94|1940.94|4
1639869340000|2021-12-18 23:15:40|1961.01|1941.01|1960.96|1940.96|1961.01|1941.01|1960.96|1940.96|2
1639869350000|2021-12-18 23:15:50|1960.87|1940.87|1960.7|1940.7|1960.94|1940.94|1960.7|1940.7|9
1639869360000|2021-12-18 23:16:00|1960.75|1940.75|1960|1940|1960.75|1940.75|1960|1940|8
1639869370000|2021-12-18 23:16:10|1959.92|1939.92|1958.21|1938.21|1959.92|1939.92|1958.01|1938.01|19
1639869380000|2021-12-18 23:16:20|1958.2|1938.2|1958.32|1938.32|1958.58|1938.58|1958.1|1938.1|15
1639869390000|2021-12-18 23:16:30|1958.29|1938.29|1958.28|1938.28|1958.29|1938.29|1958.27|1938.27|5
1639869400000|2021-12-18 23:16:40|1958.26|1938.26|1958.27|1938.27|1958.27|1938.27|1958.24|1938.24|5
1639869410000|2021-12-18 23:16:50|1958.26|1938.26|1957.59|1937.59|1958.55|1938.55|1957.59|1937.59|16
1639869420000|2021-12-18 23:17:00|1957.57|1937.57|1955|1935|1957.57|1937.57|1955|1935|22
1639869430000|2021-12-18 23:17:10|1955.32|1935.32|1951.29|1931.29|1955.32|1935.32|1951.14|1931.14|30
1639869440000|2021-12-18 23:17:20|1951.31|1931.31|1951.82|1931.82|1952.59|1932.59|1951.31|1931.31|37
1639869450000|2021-12-18 23:17:30|1951.86|1931.86|1952.67|1932.67|1952.94|1932.94|1951.86|1931.86|33
1639869460000|2021-12-18 23:17:40|1952.71|1932.71|1952.85|1932.85|1953.25|1933.25|1952.71|1932.71|16
1639869470000|2021-12-18 23:17:50|1953.26|1933.26|1953.68|1933.68|1953.77|1933.77|1953.06|1933.06|29
1639869480000|2021-12-18 23:18:00|1953.67|1933.67|1953.41|1933.41|1953.81|1933.81|1953.41|1933.41|19
1639869490000|2021-12-18 23:18:10|1952.95|1932.95|1953.5|1933.5|1953.85|1933.85|1952.7|1932.7|21
1639869500000|2021-12-18 23:18:20|1953.54|1933.54|1953.58|1933.58|1953.58|1933.58|1952.68|1932.68|20
1639869510000|2021-12-18 23:18:30|1953.55|1933.55|1952.94|1932.94|1953.55|1933.55|1952.91|1932.91|10
1639869520000|2021-12-18 23:18:40|1953.55|1933.55|1952.93|1932.93|1953.64|1933.64|1952.93|1932.93|8
1639869530000|2021-12-18 23:18:50|1953.15|1933.15|1953.76|1933.76|1953.76|1933.76|1953.15|1933.15|19
1639869540000|2021-12-18 23:19:00|1953.84|1933.84|1953.98|1933.98|1953.98|1933.98|1953.79|1933.79|5
1639869550000|2021-12-18 23:19:10|1953.99|1933.99|1953.84|1933.84|1954.08|1934.08|1953.84|1933.84|12
1639869560000|2021-12-18 23:19:20|1953.95|1933.95|1953.87|1933.87|1954.33|1934.33|1953.87|1933.87|12
1639869570000|2021-12-18 23:19:30|1953.78|1933.78|1953.87|1933.87|1953.93|1933.93|1953.72|1933.72|8
1639869580000|2021-12-18 23:19:40|1953.88|1933.88|1955.38|1935.38|1955.39|1935.39|1953.82|1933.82|9
1639869590000|2021-12-18 23:19:50|1955.27|1935.27|1954.76|1934.76|1955.27|1935.27|1954.75|1934.75|16
1639869600000|2021-12-18 23:20:00|1954.75|1934.75|1954.1|1934.1|1954.88|1934.88|1954.1|1934.1|13
1639869610000|2021-12-18 23:20:10|1954.21|1934.21|1953.69|1933.69|1954.21|1934.21|1953.69|1933.69|3
1639869620000|2021-12-18 23:20:20|1953.45|1933.45|1953.94|1933.94|1953.94|1933.94|1953.1|1933.1|22
1639869630000|2021-12-18 23:20:30|1953.92|1933.92|1953.94|1933.94|1953.98|1933.98|1953.88|1933.88|16
1639869640000|2021-12-18 23:20:40|1954.18|1934.18|1954.71|1934.71|1954.71|1934.71|1954.18|1934.18|17
1639869650000|2021-12-18 23:20:50|1954.67|1934.67|1955.57|1935.57|1955.57|1935.57|1954.67|1934.67|12
1639869660000|2021-12-18 23:21:00|1955.53|1935.53|1955.65|1935.65|1956.19|1936.19|1955.53|1935.53|9
1639869670000|2021-12-18 23:21:10|1955.66|1935.66|1955.51|1935.51|1955.67|1935.67|1955.5|1935.5|6
1639869680000|2021-12-18 23:21:20|1955.58|1935.58|1956.57|1936.57|1956.57|1936.57|1955.58|1935.58|8
1639869690000|2021-12-18 23:21:30|1956.5|1936.5|1958.03|1938.03|1958.03|1938.03|1956.5|1936.5|12
1639869700000|2021-12-18 23:21:40|1957.93|1937.93|1957.56|1937.56|1958.33|1938.33|1957.56|1937.56|7
1639869710000|2021-12-18 23:21:50|1957.61|1937.61|1957.58|1937.58|1957.63|1937.63|1957.58|1937.58|4
1639869720000|2021-12-18 23:22:00|1957.54|1937.54|1957.94|1937.94|1958.4|1938.4|1957.54|1937.54|13
1639869730000|2021-12-18 23:22:10|1957.89|1937.89|1957.89|1937.89|1957.89|1937.89|1957.89|1937.89|1
1639869740000|2021-12-18 23:22:20|1958.45|1938.45|1958.71|1938.71|1958.71|1938.71|1958.45|1938.45|5
1639869750000|2021-12-18 23:22:30|1958.7|1938.7|1959.12|1939.12|1959.38|1939.38|1958.27|1938.27|16
1639869760000|2021-12-18 23:22:40|1959.09|1939.09|1958.71|1938.71|1959.09|1939.09|1958.16|1938.16|9
1639869770000|2021-12-18 23:22:50|1958.22|1938.22|1959.64|1939.64|1959.65|1939.65|1958.22|1938.22|12
1639869780000|2021-12-18 23:23:00|1959.65|1939.65|1960.17|1940.17|1960.19|1940.19|1959.62|1939.62|12
1639869790000|2021-12-18 23:23:10|1960.37|1940.37|1962.38|1942.38|1962.56|1942.56|1960.22|1940.22|27
1639869800000|2021-12-18 23:23:20|1962.37|1942.37|1962.38|1942.38|1962.54|1942.54|1961.96|1941.96|19
1639869810000|2021-12-18 23:23:30|1962|1942|1961.44|1941.44|1962.38|1942.38|1961.44|1941.44|14
1639869820000|2021-12-18 23:23:40|1961.6|1941.6|1961.59|1941.59|1961.75|1941.75|1961.53|1941.53|19
1639869830000|2021-12-18 23:23:50|1961.56|1941.56|1961.5|1941.5|1961.56|1941.56|1961.49|1941.49|4
1639869840000|2021-12-18 23:24:00|1961.48|1941.48|1961.65|1941.65|1961.65|1941.65|1961.48|1941.48|6
1639869850000|2021-12-18 23:24:10|1961.64|1941.64|1961.68|1941.68|1961.69|1941.69|1961.64|1941.64|8
1639869860000|2021-12-18 23:24:20|1961.69|1941.69|1961.89|1941.89|1961.89|1941.89|1961.68|1941.68|5
1639869870000|2021-12-18 23:24:30|1962.41|1942.41|1962.21|1942.21|1962.41|1942.41|1962.21|1942.21|2
1639869880000|2021-12-18 23:24:40|1962.53|1942.53|1962.34|1942.34|1962.53|1942.53|1962.21|1942.21|5
1639869890000|2021-12-18 23:24:50|1961.71|1941.71|1961.58|1941.58|1962.11|1942.11|1961.46|1941.46|10
1639869900000|2021-12-18 23:25:00|1961.45|1941.45|1961.4|1941.4|1961.48|1941.48|1961.4|1941.4|14
1639869910000|2021-12-18 23:25:10|1961.44|1941.44|1960.92|1940.92|1961.58|1941.58|1960.86|1940.86|13
1639869920000|2021-12-18 23:25:20|1960.28|1940.28|1959.16|1939.16|1960.54|1940.54|1958.95|1938.95|16
1639869930000|2021-12-18 23:25:30|1959.11|1939.11|1960.09|1940.09|1960.36|1940.36|1959.11|1939.11|26
1639869940000|2021-12-18 23:25:40|1960.08|1940.08|1960.38|1940.38|1960.54|1940.54|1959.98|1939.98|16
1639869950000|2021-12-18 23:25:50|1960.37|1940.37|1960.87|1940.87|1960.92|1940.92|1960.27|1940.27|19
1639869960000|2021-12-18 23:26:00|1960.93|1940.93|1960.72|1940.72|1961.07|1941.07|1960.72|1940.72|26
1639869970000|2021-12-18 23:26:10|1960.66|1940.66|1961.04|1941.04|1961.04|1941.04|1960.5|1940.5|25
1639869980000|2021-12-18 23:26:20|1961.08|1941.08|1960.67|1940.67|1961.08|1941.08|1960.61|1940.61|27
1639869990000|2021-12-18 23:26:30|1960.9|1940.9|1960.7|1940.7|1960.92|1940.92|1960.66|1940.66|23
1639870000000|2021-12-18 23:26:40|1960.66|1940.66|1960.66|1940.66|1960.8|1940.8|1960.66|1940.66|12
1639870010000|2021-12-18 23:26:50|1960.65|1940.65|1960.77|1940.77|1960.81|1940.81|1960.56|1940.56|5
1639870020000|2021-12-18 23:27:00|1960.76|1940.76|1960.81|1940.81|1961.1|1941.1|1960.76|1940.76|14
1639870030000|2021-12-18 23:27:10|1960.82|1940.82|1960.88|1940.88|1961.15|1941.15|1960.74|1940.74|11
1639870040000|2021-12-18 23:27:20|1960.96|1940.96|1960.51|1940.51|1960.96|1940.96|1960.47|1940.47|21
1639870050000|2021-12-18 23:27:30|1960.48|1940.48|1960.21|1940.21|1960.58|1940.58|1960.2|1940.2|17
1639870060000|2021-12-18 23:27:40|1960.19|1940.19|1959.91|1939.91|1960.26|1940.26|1959.91|1939.91|20
1639870070000|2021-12-18 23:27:50|1959.95|1939.95|1959.03|1939.03|1959.95|1939.95|1958.41|1938.41|33
1639870080000|2021-12-18 23:28:00|1958.9|1938.9|1960.29|1940.29|1960.39|1940.39|1958.9|1938.9|22
1639870090000|2021-12-18 23:28:10|1960.37|1940.37|1960.46|1940.46|1960.51|1940.51|1960.29|1940.29|17
1639870100000|2021-12-18 23:28:20|1960.45|1940.45|1961.17|1941.17|1961.17|1941.17|1960.4|1940.4|27
1639870110000|2021-12-18 23:28:30|1961.15|1941.15|1960.94|1940.94|1961.36|1941.36|1960.94|1940.94|20
1639870120000|2021-12-18 23:28:40|1961.01|1941.01|1961.11|1941.11|1961.62|1941.62|1960.73|1940.73|33
1639870130000|2021-12-18 23:28:50|1961.1|1941.1|1959.55|1939.55|1961.31|1941.31|1959.34|1939.34|30
1639870140000|2021-12-18 23:29:00|1959.33|1939.33|1961|1941|1961|1941|1959.32|1939.32|28
1639870150000|2021-12-18 23:29:10|1961.45|1941.45|1961.45|1941.45|1961.45|1941.45|1961.45|1941.45|1
1639870160000|2021-12-18 23:29:20|1961.44|1941.44|1960.7|1940.7|1961.44|1941.44|1960.45|1940.45|19
1639870170000|2021-12-18 23:29:30|1960.67|1940.67|1960.75|1940.75|1960.75|1940.75|1960.47|1940.47|20
1639870180000|2021-12-18 23:29:40|1960.76|1940.76|1960.14|1940.14|1960.81|1940.81|1960.14|1940.14|24
1639870190000|2021-12-18 23:29:50|1960.11|1940.11|1960.35|1940.35|1960.43|1940.43|1960.08|1940.08|24
1639870200000|2021-12-18 23:30:00|1960.36|1940.36|1960.51|1940.51|1960.61|1940.61|1960.33|1940.33|17
1639870210000|2021-12-18 23:30:10|1960.52|1940.52|1960.55|1940.55|1961.25|1941.25|1960.52|1940.52|17
1639870220000|2021-12-18 23:30:20|1960.62|1940.62|1960.6|1940.6|1960.73|1940.73|1960.53|1940.53|29
1639870230000|2021-12-18 23:30:30|1960.61|1940.61|1960.58|1940.58|1960.67|1940.67|1960.46|1940.46|23
1639870240000|2021-12-18 23:30:40|1960.57|1940.57|1960.46|1940.46|1960.6|1940.6|1960.26|1940.26|23
1639870250000|2021-12-18 23:30:50|1960.45|1940.45|1960.55|1940.55|1960.69|1940.69|1960.45|1940.45|13
1639870260000|2021-12-18 23:31:00|1960.54|1940.54|1960.23|1940.23|1960.89|1940.89|1960.23|1940.23|27
1639870270000|2021-12-18 23:31:10|1960.2|1940.2|1959.62|1939.62|1960.4|1940.4|1959.62|1939.62|28
1639870280000|2021-12-18 23:31:20|1959.61|1939.61|1959.52|1939.52|1959.74|1939.74|1959.48|1939.48|27
1639870290000|2021-12-18 23:31:30|1959.59|1939.59|1959.6|1939.6|1959.72|1939.72|1959.55|1939.55|26
1639870300000|2021-12-18 23:31:40|1959.61|1939.61|1959.23|1939.23|1959.61|1939.61|1959.23|1939.23|16
1639870310000|2021-12-18 23:31:50|1959.03|1939.03|1959.28|1939.28|1959.34|1939.34|1959.03|1939.03|11
1639870320000|2021-12-18 23:32:00|1959.38|1939.38|1959.04|1939.04|1959.38|1939.38|1958.86|1938.86|27
1639870330000|2021-12-18 23:32:10|1958.8|1938.8|1958.54|1938.54|1958.8|1938.8|1958.54|1938.54|18
1639870340000|2021-12-18 23:32:20|1958.67|1938.67|1958.44|1938.44|1958.76|1938.76|1958.44|1938.44|12
1639870350000|2021-12-18 23:32:30|1958.42|1938.42|1958.54|1938.54|1958.55|1938.55|1958.39|1938.39|26
1639870360000|2021-12-18 23:32:40|1958.52|1938.52|1958.58|1938.58|1958.63|1938.63|1958.5|1938.5|14
1639870370000|2021-12-18 23:32:50|1958.51|1938.51|1958.51|1938.51|1958.55|1938.55|1958.51|1938.51|3
1639870380000|2021-12-18 23:33:00|1958.53|1938.53|1959.34|1939.34|1959.34|1939.34|1958.4|1938.4|12
1639870390000|2021-12-18 23:33:10|1959.32|1939.32|1960.42|1940.42|1960.48|1940.48|1959.03|1939.03|35
1639870400000|2021-12-18 23:33:20|1960.4|1940.4|1959.47|1939.47|1960.43|1940.43|1959.17|1939.17|31
1639870410000|2021-12-18 23:33:30|1959.15|1939.15|1960.42|1940.42|1960.62|1940.62|1958.84|1938.84|27
1639870420000|2021-12-18 23:33:40|1960.51|1940.51|1960.44|1940.44|1960.57|1940.57|1960.36|1940.36|26
1639870430000|2021-12-18 23:33:50|1960.43|1940.43|1960.34|1940.34|1960.59|1940.59|1960.22|1940.22|29
1639870440000|2021-12-18 23:34:00|1960.35|1940.35|1961.34|1941.34|1961.34|1941.34|1959.85|1939.85|28
1639870450000|2021-12-18 23:34:10|1961.31|1941.31|1961.59|1941.59|1961.63|1941.63|1961.27|1941.27|11
1639870460000|2021-12-18 23:34:20|1961.69|1941.69|1960.91|1940.91|1961.69|1941.69|1960.87|1940.87|30
1639870470000|2021-12-18 23:34:30|1960.89|1940.89|1960.9|1940.9|1961.05|1941.05|1960.83|1940.83|29
1639870480000|2021-12-18 23:34:40|1960.91|1940.91|1960.87|1940.87|1960.91|1940.91|1960.66|1940.66|26
1639870490000|2021-12-18 23:34:50|1960.91|1940.91|1960.84|1940.84|1960.96|1940.96|1960.69|1940.69|18
1639870500000|2021-12-18 23:35:00|1960.85|1940.85|1960.84|1940.84|1960.85|1940.85|1960.82|1940.82|7
1639870510000|2021-12-18 23:35:10|1960.9|1940.9|1962.32|1942.32|1962.34|1942.34|1960.9|1940.9|9
1639870520000|2021-12-18 23:35:20|1962.4|1942.4|1963.56|1943.56|1964.28|1944.28|1962.39|1942.39|27
1639870530000|2021-12-18 23:35:30|1963.57|1943.57|1964.52|1944.52|1964.52|1944.52|1963.56|1943.56|23
1639870540000|2021-12-18 23:35:40|1964.46|1944.46|1964.56|1944.56|1964.83|1944.83|1963.71|1943.71|27
1639870550000|2021-12-18 23:35:50|1964.65|1944.65|1964.79|1944.79|1964.82|1944.82|1964.65|1944.65|9
1639870560000|2021-12-18 23:36:00|1964.74|1944.74|1965.56|1945.56|1965.74|1945.74|1964.73|1944.73|20
1639870570000|2021-12-18 23:36:10|1965.58|1945.58|1966.8|1946.8|1966.8|1946.8|1965.53|1945.53|33
1639870580000|2021-12-18 23:36:20|1966.95|1946.95|1967.25|1947.25|1967.25|1947.25|1966.93|1946.93|11
1639870590000|2021-12-18 23:36:30|1967.26|1947.26|1966.37|1946.37|1967.26|1947.26|1966.37|1946.37|15
1639870600000|2021-12-18 23:36:40|1966.36|1946.36|1966.28|1946.28|1966.43|1946.43|1965.88|1945.88|31
1639870610000|2021-12-18 23:36:50|1966.29|1946.29|1966.12|1946.12|1966.37|1946.37|1965.69|1945.69|29
1639870620000|2021-12-18 23:37:00|1966.07|1946.07|1966.84|1946.84|1967|1947|1966.07|1946.07|23
1639870630000|2021-12-18 23:37:10|1966.85|1946.85|1966.27|1946.27|1966.88|1946.88|1966.22|1946.22|28
1639870640000|2021-12-18 23:37:20|1966.6|1946.6|1966.4|1946.4|1966.6|1946.6|1965.8|1945.8|17
1639870650000|2021-12-18 23:37:30|1966.39|1946.39|1966.19|1946.19|1966.44|1946.44|1966.19|1946.19|8
1639870660000|2021-12-18 23:37:40|1966.12|1946.12|1966.16|1946.16|1966.23|1946.23|1966.12|1946.12|27
1639870670000|2021-12-18 23:37:50|1965.92|1945.92|1966.29|1946.29|1966.29|1946.29|1965.92|1945.92|10
1639870680000|2021-12-18 23:38:00|1966.37|1946.37|1966.2|1946.2|1966.37|1946.37|1965.97|1945.97|23
1639870690000|2021-12-18 23:38:10|1966.25|1946.25|1966.21|1946.21|1966.27|1946.27|1966.21|1946.21|7
1639870700000|2021-12-18 23:38:20|1966.18|1946.18|1966.32|1946.32|1966.33|1946.33|1966.11|1946.11|12
1639870710000|2021-12-18 23:38:30|1966.49|1946.49|1966.38|1946.38|1966.51|1946.51|1966.34|1946.34|14
1639870720000|2021-12-18 23:38:40|1966.35|1946.35|1965.37|1945.37|1966.35|1946.35|1965.37|1945.37|19
1639870730000|2021-12-18 23:38:50|1965.4|1945.4|1965.62|1945.62|1965.74|1945.74|1965.4|1945.4|17
1639870740000|2021-12-18 23:39:00|1965.66|1945.66|1965.55|1945.55|1965.81|1945.81|1965.53|1945.53|11
1639870750000|2021-12-18 23:39:10|1965.48|1945.48|1965.47|1945.47|1965.48|1945.48|1965.47|1945.47|2
1639870760000|2021-12-18 23:39:20|1965.71|1945.71|1965.11|1945.11|1965.71|1945.71|1964.84|1944.84|19
1639870770000|2021-12-18 23:39:30|1965.07|1945.07|1965.04|1945.04|1965.12|1945.12|1964.73|1944.73|21
1639870780000|2021-12-18 23:39:40|1965.11|1945.11|1965.27|1945.27|1965.58|1945.58|1964.77|1944.77|17
1639870790000|2021-12-18 23:39:50|1965.35|1945.35|1965.35|1945.35|1965.46|1945.46|1965.28|1945.28|14
1639870800000|2021-12-18 23:40:00|1965.39|1945.39|1965.81|1945.81|1966.35|1946.35|1965.39|1945.39|18
1639870810000|2021-12-18 23:40:10|1965.59|1945.59|1965.18|1945.18|1965.92|1945.92|1965.18|1945.18|19
1639870820000|2021-12-18 23:40:20|1965.15|1945.15|1965.65|1945.65|1965.7|1945.7|1965.12|1945.12|20
1639870830000|2021-12-18 23:40:30|1965.64|1945.64|1965.09|1945.09|1965.91|1945.91|1965.09|1945.09|10
1639870840000|2021-12-18 23:40:40|1965.34|1945.34|1965.5|1945.5|1965.59|1945.59|1965.19|1945.19|22
1639870850000|2021-12-18 23:40:50|1965.54|1945.54|1966.21|1946.21|1966.32|1946.32|1965.45|1945.45|18
1639870860000|2021-12-18 23:41:00|1966.22|1946.22|1966.39|1946.39|1966.47|1946.47|1966.22|1946.22|4
1639870870000|2021-12-18 23:41:10|1966.35|1946.35|1966.01|1946.01|1966.35|1946.35|1966.01|1946.01|3
1639870880000|2021-12-18 23:41:20|1966.03|1946.03|1966.74|1946.74|1966.74|1946.74|1965.81|1945.81|5
1639870890000|2021-12-18 23:41:30|1966.69|1946.69|1966.44|1946.44|1966.69|1946.69|1966.44|1946.44|2
1639870910000|2021-12-18 23:41:50|1966.57|1946.57|1966.57|1946.57|1966.57|1946.57|1966.57|1946.57|1
1639870920000|2021-12-18 23:42:00|1966.6|1946.6|1966.85|1946.85|1966.91|1946.91|1966.6|1946.6|6
1639870930000|2021-12-18 23:42:10|1966.86|1946.86|1966.89|1946.89|1966.91|1946.91|1966.77|1946.77|11
1639870940000|2021-12-18 23:42:20|1967.01|1947.01|1966.92|1946.92|1967.01|1947.01|1966.92|1946.92|2
1639870950000|2021-12-18 23:42:30|1966.91|1946.91|1967.73|1947.73|1967.79|1947.79|1966.89|1946.89|10
1639870960000|2021-12-18 23:42:40|1967.76|1947.76|1967.48|1947.48|1968.47|1948.47|1967.41|1947.41|21
1639870970000|2021-12-18 23:42:50|1967.47|1947.47|1966.81|1946.81|1967.47|1947.47|1966.81|1946.81|10
1639870980000|2021-12-18 23:43:00|1966.79|1946.79|1967.16|1947.16|1967.24|1947.24|1966.79|1946.79|19
1639870990000|2021-12-18 23:43:10|1967.45|1947.45|1967.81|1947.81|1967.81|1947.81|1967.25|1947.25|5
1639871000000|2021-12-18 23:43:20|1967.77|1947.77|1968.1|1948.1|1968.1|1948.1|1967.44|1947.44|11
1639871010000|2021-12-18 23:43:30|1968.23|1948.23|1968.26|1948.26|1968.26|1948.26|1968.23|1948.23|2
1639871020000|2021-12-18 23:43:40|1968.25|1948.25|1968.21|1948.21|1968.27|1948.27|1967.95|1947.95|21
1639871030000|2021-12-18 23:43:50|1968.08|1948.08|1968.43|1948.43|1968.45|1948.45|1968.05|1948.05|16
1639871040000|2021-12-18 23:44:00|1967.79|1947.79|1968.78|1948.78|1968.78|1948.78|1967.79|1947.79|11
1639871050000|2021-12-18 23:44:10|1968.76|1948.76|1968.9|1948.9|1969.38|1949.38|1968.76|1948.76|9
1639871060000|2021-12-18 23:44:20|1969.04|1949.04|1969.27|1949.27|1969.27|1949.27|1969.04|1949.04|2
1639871070000|2021-12-18 23:44:30|1969.23|1949.23|1968.26|1948.26|1969.32|1949.32|1968.26|1948.26|13
1639871080000|2021-12-18 23:44:40|1968.29|1948.29|1968.14|1948.14|1968.29|1948.29|1967.87|1947.87|14
1639871090000|2021-12-18 23:44:50|1968.11|1948.11|1968.24|1948.24|1968.24|1948.24|1967.93|1947.93|20
1639871100000|2021-12-18 23:45:00|1968.23|1948.23|1968.81|1948.81|1968.81|1948.81|1968.18|1948.18|17
1639871110000|2021-12-18 23:45:10|1969.14|1949.14|1969.4|1949.4|1969.4|1949.4|1969.08|1949.08|8
1639871120000|2021-12-18 23:45:20|1969.44|1949.44|1968.9|1948.9|1970.02|1950.02|1968.69|1948.69|22
1639871130000|2021-12-18 23:45:30|1968.82|1948.82|1969.31|1949.31|1970.15|1950.15|1968.82|1948.82|26
1639871140000|2021-12-18 23:45:40|1969.29|1949.29|1969.96|1949.96|1969.96|1949.96|1969.15|1949.15|10
1639871150000|2021-12-18 23:45:50|1969.97|1949.97|1970.09|1950.09|1970.09|1950.09|1969.27|1949.27|12
1639871160000|2021-12-18 23:46:00|1970.12|1950.12|1970.25|1950.25|1970.29|1950.29|1970.12|1950.12|4
1639871170000|2021-12-18 23:46:10|1970.12|1950.12|1969.63|1949.63|1970.69|1950.69|1969.63|1949.63|11
1639871180000|2021-12-18 23:46:20|1969.5|1949.5|1969.5|1949.5|1969.58|1949.58|1969.5|1949.5|6
1639871190000|2021-12-18 23:46:30|1969.13|1949.13|1969.03|1949.03|1969.19|1949.19|1969.03|1949.03|5
1639871200000|2021-12-18 23:46:40|1969.08|1949.08|1968.83|1948.83|1969.08|1949.08|1968.56|1948.56|18
1639871210000|2021-12-18 23:46:50|1968.84|1948.84|1968.77|1948.77|1968.86|1948.86|1968.75|1948.75|7
1639871220000|2021-12-18 23:47:00|1968.73|1948.73|1968.32|1948.32|1968.78|1948.78|1968.32|1948.32|14
1639871230000|2021-12-18 23:47:10|1968.28|1948.28|1967.98|1947.98|1968.67|1948.67|1967.98|1947.98|22
1639871240000|2021-12-18 23:47:20|1967.97|1947.97|1968.09|1948.09|1968.28|1948.28|1967.82|1947.82|9
1639871250000|2021-12-18 23:47:30|1968.02|1948.02|1968.23|1948.23|1968.39|1948.39|1967.87|1947.87|6
1639871260000|2021-12-18 23:47:40|1968.27|1948.27|1968.73|1948.73|1968.87|1948.87|1968.27|1948.27|25
1639871270000|2021-12-18 23:47:50|1968.83|1948.83|1969.19|1949.19|1969.25|1949.25|1968.83|1948.83|15
1639871280000|2021-12-18 23:48:00|1969.16|1949.16|1969.1|1949.1|1969.2|1949.2|1969.06|1949.06|15
1639871290000|2021-12-18 23:48:10|1969.11|1949.11|1969.25|1949.25|1969.25|1949.25|1969.11|1949.11|2
1639871300000|2021-12-18 23:48:20|1969.07|1949.07|1969.13|1949.13|1969.18|1949.18|1969.03|1949.03|17
1639871310000|2021-12-18 23:48:30|1969.18|1949.18|1969.39|1949.39|1969.39|1949.39|1969.16|1949.16|13
1639871320000|2021-12-18 23:48:40|1969.34|1949.34|1969.58|1949.58|1969.58|1949.58|1969.28|1949.28|16
1639871330000|2021-12-18 23:48:50|1969.5|1949.5|1969.5|1949.5|1969.5|1949.5|1969.5|1949.5|1
1639871340000|2021-12-18 23:49:00|1969.57|1949.57|1969.48|1949.48|1969.72|1949.72|1969.17|1949.17|16
1639871350000|2021-12-18 23:49:10|1969.46|1949.46|1969.1|1949.1|1969.46|1949.46|1969.01|1949.01|13
1639871360000|2021-12-18 23:49:20|1969.11|1949.11|1968.78|1948.78|1969.11|1949.11|1968.78|1948.78|2
1639871370000|2021-12-18 23:49:30|1968.72|1948.72|1968.35|1948.35|1968.72|1948.72|1967.42|1947.42|29
1639871380000|2021-12-18 23:49:40|1968.26|1948.26|1968.34|1948.34|1968.35|1948.35|1967.81|1947.81|25
1639871390000|2021-12-18 23:49:50|1968.31|1948.31|1967.25|1947.25|1968.4|1948.4|1967.25|1947.25|20
1639871400000|2021-12-18 23:50:00|1967.19|1947.19|1966.67|1946.67|1967.53|1947.53|1966.55|1946.55|21
1639871410000|2021-12-18 23:50:10|1966.64|1946.64|1965.73|1945.73|1966.64|1946.64|1965.69|1945.69|12
1639871420000|2021-12-18 23:50:20|1965.56|1945.56|1965.48|1945.48|1965.56|1945.56|1965.48|1945.48|2
1639871430000|2021-12-18 23:50:30|1965.57|1945.57|1965.12|1945.12|1965.57|1945.57|1964.91|1944.91|20
1639871440000|2021-12-18 23:50:40|1965.22|1945.22|1965.13|1945.13|1965.33|1945.33|1965.12|1945.12|14
1639871450000|2021-12-18 23:50:50|1965.12|1945.12|1965.71|1945.71|1965.9|1945.9|1965.12|1945.12|10
1639871460000|2021-12-18 23:51:00|1965.68|1945.68|1964.99|1944.99|1965.81|1945.81|1964.99|1944.99|26
1639871470000|2021-12-18 23:51:10|1965.3|1945.3|1964.65|1944.65|1965.3|1945.3|1964.65|1944.65|10
1639871480000|2021-12-18 23:51:20|1964.57|1944.57|1965.08|1945.08|1965.19|1945.19|1964.57|1944.57|16
1639871490000|2021-12-18 23:51:30|1965.05|1945.05|1965.35|1945.35|1965.44|1945.44|1965.04|1945.04|14
1639871500000|2021-12-18 23:51:40|1965.44|1945.44|1966.14|1946.14|1966.37|1946.37|1965.44|1945.44|24
1639871510000|2021-12-18 23:51:50|1966.11|1946.11|1966.09|1946.09|1966.35|1946.35|1966.09|1946.09|16
1639871520000|2021-12-18 23:52:00|1966.37|1946.37|1965.94|1945.94|1966.37|1946.37|1965.93|1945.93|16
1639871530000|2021-12-18 23:52:10|1965.93|1945.93|1966.25|1946.25|1966.25|1946.25|1965.93|1945.93|9
1639871540000|2021-12-18 23:52:20|1966.12|1946.12|1966.16|1946.16|1966.2|1946.2|1965.95|1945.95|17
1639871550000|2021-12-18 23:52:30|1966.15|1946.15|1966.75|1946.75|1966.8|1946.8|1966.14|1946.14|11
1639871560000|2021-12-18 23:52:40|1966.8|1946.8|1966.89|1946.89|1966.89|1946.89|1966.8|1946.8|2
1639871570000|2021-12-18 23:52:50|1966.84|1946.84|1966.28|1946.28|1967.18|1947.18|1966.28|1946.28|18
1639871580000|2021-12-18 23:53:00|1966.38|1946.38|1966.26|1946.26|1966.4|1946.4|1966.21|1946.21|17
1639871590000|2021-12-18 23:53:10|1966.21|1946.21|1965.99|1945.99|1966.26|1946.26|1965.99|1945.99|8
1639871600000|2021-12-18 23:53:20|1965.97|1945.97|1966|1946|1966.11|1946.11|1965.74|1945.74|26
1639871610000|2021-12-18 23:53:30|1965.99|1945.99|1965.74|1945.74|1965.99|1945.99|1965.64|1945.64|17
1639871620000|2021-12-18 23:53:40|1965.71|1945.71|1965.92|1945.92|1965.92|1945.92|1965.68|1945.68|8
1639871630000|2021-12-18 23:53:50|1965.87|1945.87|1965.94|1945.94|1965.98|1945.98|1965.87|1945.87|9
1639871640000|2021-12-18 23:54:00|1965.96|1945.96|1963.94|1943.94|1966.01|1946.01|1963.91|1943.91|28
1639871650000|2021-12-18 23:54:10|1964.19|1944.19|1962.92|1942.92|1964.19|1944.19|1962.92|1942.92|18
1639871660000|2021-12-18 23:54:20|1962.85|1942.85|1963.2|1943.2|1963.2|1943.2|1962.5|1942.5|17
1639871670000|2021-12-18 23:54:30|1963.16|1943.16|1963.59|1943.59|1963.91|1943.91|1963.16|1943.16|14
1639871680000|2021-12-18 23:54:40|1963.47|1943.47|1962.73|1942.73|1963.47|1943.47|1962.73|1942.73|8
1639871690000|2021-12-18 23:54:50|1962.76|1942.76|1962.73|1942.73|1962.77|1942.77|1962.73|1942.73|3
1639871700000|2021-12-18 23:55:00|1962.66|1942.66|1961.71|1941.71|1963.02|1943.02|1961.71|1941.71|13
1639871710000|2021-12-18 23:55:10|1962.12|1942.12|1962.07|1942.07|1962.29|1942.29|1961.71|1941.71|11
1639871720000|2021-12-18 23:55:20|1961.95|1941.95|1961.95|1941.95|1961.95|1941.95|1961.95|1941.95|1
1639871730000|2021-12-18 23:55:30|1961.75|1941.75|1961.56|1941.56|1961.75|1941.75|1961.5|1941.5|3
1639871740000|2021-12-18 23:55:40|1961.6|1941.6|1961.6|1941.6|1961.6|1941.6|1961.55|1941.55|3
1639871750000|2021-12-18 23:55:50|1961.61|1941.61|1961.44|1941.44|1961.89|1941.89|1961.31|1941.31|15
1639871760000|2021-12-18 23:56:00|1961.39|1941.39|1961.23|1941.23|1961.58|1941.58|1961.19|1941.19|24
1639871770000|2021-12-18 23:56:10|1961.2|1941.2|1960.44|1940.44|1961.22|1941.22|1960.44|1940.44|10
1639871780000|2021-12-18 23:56:20|1960.42|1940.42|1959.86|1939.86|1960.42|1940.42|1959.84|1939.84|13
1639871790000|2021-12-18 23:56:30|1959.87|1939.87|1959.56|1939.56|1959.87|1939.87|1959.56|1939.56|7
1639871800000|2021-12-18 23:56:40|1959.55|1939.55|1958.67|1938.67|1959.59|1939.59|1958.67|1938.67|17
1639871810000|2021-12-18 23:56:50|1958.62|1938.62|1958.62|1938.62|1958.62|1938.62|1958.62|1938.62|1
1639871820000|2021-12-18 23:57:00|1957.97|1937.97|1959|1939|1959.01|1939.01|1957.8|1937.8|27
1639871830000|2021-12-18 23:57:10|1958.99|1938.99|1959.11|1939.11|1959.18|1939.18|1958.75|1938.75|28
1639871840000|2021-12-18 23:57:20|1959.07|1939.07|1958.76|1938.76|1959.07|1939.07|1958.55|1938.55|27
1639871850000|2021-12-18 23:57:30|1958.74|1938.74|1959.01|1939.01|1959.01|1939.01|1958.64|1938.64|29
1639871860000|2021-12-18 23:57:40|1959.29|1939.29|1959.33|1939.33|1959.49|1939.49|1959.29|1939.29|12
1639871870000|2021-12-18 23:57:50|1959.31|1939.31|1959.27|1939.27|1959.31|1939.31|1959.18|1939.18|5
1639871880000|2021-12-18 23:58:00|1959.37|1939.37|1960.03|1940.03|1960.31|1940.31|1959.32|1939.32|21
1639871890000|2021-12-18 23:58:10|1960.08|1940.08|1960.68|1940.68|1960.68|1940.68|1959.91|1939.91|7
1639871900000|2021-12-18 23:58:20|1960.65|1940.65|1960.55|1940.55|1960.72|1940.72|1960.29|1940.29|10
1639871910000|2021-12-18 23:58:30|1960.56|1940.56|1959.79|1939.79|1960.56|1940.56|1959.79|1939.79|6
1639871920000|2021-12-18 23:58:40|1959.83|1939.83|1961.25|1941.25|1961.46|1941.46|1959.82|1939.82|15
1639871930000|2021-12-18 23:58:50|1961.28|1941.28|1961.46|1941.46|1961.83|1941.83|1961.15|1941.15|12
1639871940000|2021-12-18 23:59:00|1961.47|1941.47|1964.52|1944.52|1964.59|1944.59|1961.47|1941.47|21
1639871950000|2021-12-18 23:59:10|1964.54|1944.54|1964.81|1944.81|1964.81|1944.81|1964.52|1944.52|3
1639871970000|2021-12-18 23:59:30|1965.46|1945.46|1965.36|1945.36|1965.46|1945.46|1965.36|1945.36|5
1639871980000|2021-12-18 23:59:40|1965.34|1945.34|1964.27|1944.27|1965.34|1945.34|1964.27|1944.27|13
1639871990000|2021-12-18 23:59:50|1964.26|1944.26|1964.19|1944.19|1964.26|1944.26|1963.89|1943.89|27
1639872000000|2021-12-19 00:00:00|1964.17|1944.17|1964.08|1944.08|1964.17|1944.17|1964.02|1944.02|15
1639872010000|2021-12-19 00:00:10|1964.1|1944.1|1964.1|1944.1|1964.15|1944.15|1964.01|1944.01|23
1639872020000|2021-12-19 00:00:20|1964.09|1944.09|1963.47|1943.47|1964.09|1944.09|1963.47|1943.47|18
1639872030000|2021-12-19 00:00:30|1963.42|1943.42|1963.39|1943.39|1963.42|1943.42|1963.13|1943.13|10
1639872040000|2021-12-19 00:00:40|1962.93|1942.93|1962.34|1942.34|1962.93|1942.93|1961.88|1941.88|27
1639872050000|2021-12-19 00:00:50|1962.32|1942.32|1961.58|1941.58|1962.34|1942.34|1961.58|1941.58|24
1639872060000|2021-12-19 00:01:00|1961.55|1941.55|1962.54|1942.54|1962.57|1942.57|1961.52|1941.52|28
1639872070000|2021-12-19 00:01:10|1962.57|1942.57|1962.73|1942.73|1963.99|1943.99|1962.5|1942.5|20
1639872080000|2021-12-19 00:01:20|1962.75|1942.75|1962.57|1942.57|1963.01|1943.01|1962.33|1942.33|25
1639872090000|2021-12-19 00:01:30|1962.6|1942.6|1962.87|1942.87|1962.89|1942.89|1962.57|1942.57|17
1639872100000|2021-12-19 00:01:40|1962.9|1942.9|1963.56|1943.56|1963.58|1943.58|1962.87|1942.87|11
1639872110000|2021-12-19 00:01:50|1963.49|1943.49|1963.55|1943.55|1963.56|1943.56|1963.49|1943.49|3
1639872120000|2021-12-19 00:02:00|1963.56|1943.56|1964|1944|1964.76|1944.76|1963.48|1943.48|25
1639872130000|2021-12-19 00:02:10|1963.97|1943.97|1964.75|1944.75|1964.75|1944.75|1963.97|1943.97|17
1639872140000|2021-12-19 00:02:20|1964.83|1944.83|1964.7|1944.7|1964.85|1944.85|1964.7|1944.7|3
1639872150000|2021-12-19 00:02:30|1964.74|1944.74|1965.55|1945.55|1965.65|1945.65|1964.7|1944.7|9
1639872160000|2021-12-19 00:02:40|1965.5|1945.5|1964.6|1944.6|1966.47|1946.47|1964.6|1944.6|35
1639872170000|2021-12-19 00:02:50|1964.62|1944.62|1963.1|1943.1|1964.62|1944.62|1962.96|1942.96|27
1639872180000|2021-12-19 00:03:00|1963.2|1943.2|1964.04|1944.04|1964.04|1944.04|1963.2|1943.2|21
1639872190000|2021-12-19 00:03:10|1964.19|1944.19|1964.36|1944.36|1964.6|1944.6|1964.19|1944.19|28
1639872200000|2021-12-19 00:03:20|1964.33|1944.33|1963.88|1943.88|1964.66|1944.66|1963.88|1943.88|33
1639872210000|2021-12-19 00:03:30|1963.84|1943.84|1962.99|1942.99|1964.19|1944.19|1962.79|1942.79|30
1639872220000|2021-12-19 00:03:40|1962.9|1942.9|1962.91|1942.91|1963.01|1943.01|1962.8|1942.8|19
1639872230000|2021-12-19 00:03:50|1962.9|1942.9|1962.88|1942.88|1963.08|1943.08|1962.65|1942.65|11
1639872240000|2021-12-19 00:04:00|1962.84|1942.84|1962.82|1942.82|1962.84|1942.84|1962.82|1942.82|2
1639872250000|2021-12-19 00:04:10|1962.84|1942.84|1962.36|1942.36|1962.84|1942.84|1962.31|1942.31|11
1639872260000|2021-12-19 00:04:20|1962.21|1942.21|1962.26|1942.26|1962.67|1942.67|1962.19|1942.19|21
1639872270000|2021-12-19 00:04:30|1962.27|1942.27|1962.57|1942.57|1962.67|1942.67|1962.24|1942.24|11
1639872280000|2021-12-19 00:04:40|1962.61|1942.61|1962.63|1942.63|1962.97|1942.97|1962.59|1942.59|20
1639872290000|2021-12-19 00:04:50|1962.71|1942.71|1962.71|1942.71|1962.77|1942.77|1962.67|1942.67|12
1639872300000|2021-12-19 00:05:00|1962.69|1942.69|1962.89|1942.89|1962.99|1942.99|1962.69|1942.69|15
1639872310000|2021-12-19 00:05:10|1962.97|1942.97|1963.04|1943.04|1963.3|1943.3|1962.61|1942.61|9
1639872320000|2021-12-19 00:05:20|1962.92|1942.92|1962.69|1942.69|1962.92|1942.92|1962.59|1942.59|21
1639872330000|2021-12-19 00:05:30|1962.72|1942.72|1962.64|1942.64|1962.89|1942.89|1962.55|1942.55|20
1639872340000|2021-12-19 00:05:40|1962.66|1942.66|1962.86|1942.86|1962.86|1942.86|1962.64|1942.64|9
1639872350000|2021-12-19 00:05:50|1962.84|1942.84|1962.84|1942.84|1962.84|1942.84|1962.83|1942.83|3
1639872360000|2021-12-19 00:06:00|1963.01|1943.01|1962.23|1942.23|1963.07|1943.07|1962.18|1942.18|23
1639872370000|2021-12-19 00:06:10|1962.17|1942.17|1962.2|1942.2|1962.2|1942.2|1962.1|1942.1|7
1639872380000|2021-12-19 00:06:20|1962.45|1942.45|1962.47|1942.47|1962.47|1942.47|1962.4|1942.4|6
1639872390000|2021-12-19 00:06:30|1962.62|1942.62|1962.06|1942.06|1962.62|1942.62|1961.91|1941.91|12
1639872400000|2021-12-19 00:06:40|1961.89|1941.89|1961.88|1941.88|1961.91|1941.91|1961.88|1941.88|4
1639872410000|2021-12-19 00:06:50|1961.87|1941.87|1962.13|1942.13|1962.18|1942.18|1961.82|1941.82|23
1639872420000|2021-12-19 00:07:00|1962.17|1942.17|1962.47|1942.47|1962.47|1942.47|1962.01|1942.01|12
1639872430000|2021-12-19 00:07:10|1962.56|1942.56|1964.11|1944.11|1964.14|1944.14|1962.56|1942.56|12
1639872440000|2021-12-19 00:07:20|1964.16|1944.16|1964.4|1944.4|1964.4|1944.4|1964.16|1944.16|6
1639872450000|2021-12-19 00:07:30|1964.39|1944.39|1963.92|1943.92|1964.43|1944.43|1963.81|1943.81|14
1639872460000|2021-12-19 00:07:40|1963.76|1943.76|1963.96|1943.96|1963.96|1943.96|1963.76|1943.76|19
1639872470000|2021-12-19 00:07:50|1963.94|1943.94|1963.65|1943.65|1963.96|1943.96|1963.65|1943.65|19
1639872480000|2021-12-19 00:08:00|1963.62|1943.62|1963.85|1943.85|1964.06|1944.06|1963.61|1943.61|23
1639872490000|2021-12-19 00:08:10|1963.72|1943.72|1963.96|1943.96|1963.96|1943.96|1963.69|1943.69|13
1639872500000|2021-12-19 00:08:20|1964.02|1944.02|1963.38|1943.38|1964.02|1944.02|1963.36|1943.36|12
1639872510000|2021-12-19 00:08:30|1963.64|1943.64|1961.91|1941.91|1963.64|1943.64|1961.87|1941.87|21
1639872520000|2021-12-19 00:08:40|1961.94|1941.94|1962.12|1942.12|1962.16|1942.16|1961.75|1941.75|31
1639872530000|2021-12-19 00:08:50|1962.14|1942.14|1962.51|1942.51|1962.51|1942.51|1962.12|1942.12|31
1639872540000|2021-12-19 00:09:00|1962.49|1942.49|1960.94|1940.94|1962.57|1942.57|1960.88|1940.88|34
1639872550000|2021-12-19 00:09:10|1960.93|1940.93|1959.34|1939.34|1960.95|1940.95|1959.34|1939.34|28
1639872560000|2021-12-19 00:09:20|1959.37|1939.37|1959.2|1939.2|1959.37|1939.37|1959.13|1939.13|14
1639872570000|2021-12-19 00:09:30|1959.35|1939.35|1958.85|1938.85|1959.35|1939.35|1957.79|1937.79|25
1639872580000|2021-12-19 00:09:40|1958.89|1938.89|1958.8|1938.8|1959.04|1939.04|1958.69|1938.69|23
1639872590000|2021-12-19 00:09:50|1958.69|1938.69|1958.16|1938.16|1958.69|1938.69|1958.16|1938.16|11
1639872600000|2021-12-19 00:10:00|1958.25|1938.25|1956.31|1936.31|1958.25|1938.25|1956.26|1936.26|27
1639872610000|2021-12-19 00:10:10|1956.47|1936.47|1957.01|1937.01|1957.11|1937.11|1956.47|1936.47|27
1639872620000|2021-12-19 00:10:20|1957.07|1937.07|1958.18|1938.18|1958.19|1938.19|1956.82|1936.82|20
1639872630000|2021-12-19 00:10:30|1958.17|1938.17|1957.07|1937.07|1958.17|1938.17|1956.64|1936.64|29
1639872640000|2021-12-19 00:10:40|1957.03|1937.03|1956.64|1936.64|1957.07|1937.07|1956.57|1936.57|33
1639872650000|2021-12-19 00:10:50|1956.53|1936.53|1955.83|1935.83|1956.6|1936.6|1955.74|1935.74|17
1639872660000|2021-12-19 00:11:00|1955.99|1935.99|1955.88|1935.88|1955.99|1935.99|1955.67|1935.67|13
1639872670000|2021-12-19 00:11:10|1955.91|1935.91|1956.06|1936.06|1956.24|1936.24|1955.76|1935.76|19
1639872680000|2021-12-19 00:11:20|1956.05|1936.05|1956.05|1936.05|1956.05|1936.05|1956.05|1936.05|1
1639872690000|2021-12-19 00:11:30|1956.01|1936.01|1954.51|1934.51|1956.01|1936.01|1954.4|1934.4|22
1639872700000|2021-12-19 00:11:40|1954.5|1934.5|1954.25|1934.25|1954.81|1934.81|1954.25|1934.25|20
1639872710000|2021-12-19 00:11:50|1954.06|1934.06|1954.14|1934.14|1954.61|1934.61|1954.06|1934.06|22
1639872720000|2021-12-19 00:12:00|1954.12|1934.12|1954.48|1934.48|1954.53|1934.53|1953.25|1933.25|24
1639872730000|2021-12-19 00:12:10|1954.46|1934.46|1954.63|1934.63|1954.72|1934.72|1954.42|1934.42|20
1639872740000|2021-12-19 00:12:20|1954.59|1934.59|1954.55|1934.55|1954.74|1934.74|1954.49|1934.49|14
1639872750000|2021-12-19 00:12:30|1954.72|1934.72|1954.78|1934.78|1954.81|1934.81|1954.52|1934.52|30
1639872760000|2021-12-19 00:12:40|1954.77|1934.77|1954.57|1934.57|1954.77|1934.77|1954.43|1934.43|24
1639872770000|2021-12-19 00:12:50|1954.56|1934.56|1955.65|1935.65|1955.71|1935.71|1954.51|1934.51|27
1639872780000|2021-12-19 00:13:00|1955.62|1935.62|1955.56|1935.56|1955.68|1935.68|1955.35|1935.35|11
1639872790000|2021-12-19 00:13:10|1955.75|1935.75|1956.56|1936.56|1956.56|1936.56|1955.75|1935.75|9
1639872800000|2021-12-19 00:13:20|1956.48|1936.48|1958.59|1938.59|1958.7|1938.7|1956.48|1936.48|14
1639872810000|2021-12-19 00:13:30|1958.6|1938.6|1959.46|1939.46|1959.54|1939.54|1958.6|1938.6|9
1639872820000|2021-12-19 00:13:40|1959.81|1939.81|1959.61|1939.61|1959.81|1939.81|1959.37|1939.37|12
1639872830000|2021-12-19 00:13:50|1959.64|1939.64|1958.62|1938.62|1959.68|1939.68|1958.51|1938.51|24
1639872840000|2021-12-19 00:14:00|1958.64|1938.64|1960.46|1940.46|1960.46|1940.46|1958.64|1938.64|14
1639872850000|2021-12-19 00:14:10|1960.22|1940.22|1960.13|1940.13|1960.22|1940.22|1960.13|1940.13|3
1639872860000|2021-12-19 00:14:20|1959.88|1939.88|1960.57|1940.57|1960.59|1940.59|1959.88|1939.88|8
1639872870000|2021-12-19 00:14:30|1960.63|1940.63|1960.57|1940.57|1960.69|1940.69|1960.53|1940.53|23
1639872880000|2021-12-19 00:14:40|1960.61|1940.61|1961.56|1941.56|1961.66|1941.66|1960.57|1940.57|12
1639872890000|2021-12-19 00:14:50|1961.63|1941.63|1962.15|1942.15|1962.31|1942.31|1961.63|1941.63|8
1639872900000|2021-12-19 00:15:00|1962.9|1942.9|1962.01|1942.01|1962.9|1942.9|1962.01|1942.01|8
1639872910000|2021-12-19 00:15:10|1961.94|1941.94|1961.45|1941.45|1962.02|1942.02|1961.45|1941.45|16
1639872920000|2021-12-19 00:15:20|1961.06|1941.06|1960.03|1940.03|1961.12|1941.12|1960.03|1940.03|12
1639872930000|2021-12-19 00:15:30|1959.87|1939.87|1960.06|1940.06|1960.1|1940.1|1959.86|1939.86|20
1639872940000|2021-12-19 00:15:40|1960.05|1940.05|1960.02|1940.02|1960.12|1940.12|1959.84|1939.84|25
1639872950000|2021-12-19 00:15:50|1959.96|1939.96|1958.15|1938.15|1960.06|1940.06|1958.15|1938.15|27
1639872960000|2021-12-19 00:16:00|1958.39|1938.39|1958.99|1938.99|1958.99|1938.99|1958.13|1938.13|28
1639872970000|2021-12-19 00:16:10|1959.04|1939.04|1958.39|1938.39|1959.04|1939.04|1958.38|1938.38|34
1639872980000|2021-12-19 00:16:20|1958.38|1938.38|1959.64|1939.64|1959.68|1939.68|1958.2|1938.2|19
1639872990000|2021-12-19 00:16:30|1959.65|1939.65|1959.7|1939.7|1959.74|1939.74|1959.65|1939.65|11
1639873000000|2021-12-19 00:16:40|1960.17|1940.17|1960.2|1940.2|1960.2|1940.2|1960.17|1940.17|2
1639873010000|2021-12-19 00:16:50|1960.17|1940.17|1959.78|1939.78|1960.17|1940.17|1959.77|1939.77|14
1639873020000|2021-12-19 00:17:00|1959.82|1939.82|1960.08|1940.08|1960.09|1940.09|1959.74|1939.74|15
1639873030000|2021-12-19 00:17:10|1960.09|1940.09|1961.87|1941.87|1961.87|1941.87|1959.97|1939.97|20
1639873040000|2021-12-19 00:17:20|1961.6|1941.6|1961.96|1941.96|1962.51|1942.51|1961.54|1941.54|16
1639873060000|2021-12-19 00:17:40|1962.5|1942.5|1963.04|1943.04|1963.65|1943.65|1962.46|1942.46|23
1639873070000|2021-12-19 00:17:50|1963.19|1943.19|1962.33|1942.33|1963.19|1943.19|1962.22|1942.22|33
1639873080000|2021-12-19 00:18:00|1962.31|1942.31|1963.21|1943.21|1963.41|1943.41|1962.3|1942.3|26
1639873090000|2021-12-19 00:18:10|1963.27|1943.27|1963.62|1943.62|1963.69|1943.69|1963.24|1943.24|10
1639873100000|2021-12-19 00:18:20|1963.66|1943.66|1964.06|1944.06|1964.06|1944.06|1963.66|1943.66|6
1639873110000|2021-12-19 00:18:30|1963.96|1943.96|1962.61|1942.61|1963.96|1943.96|1962.61|1942.61|16
1639873120000|2021-12-19 00:18:40|1962.49|1942.49|1962.51|1942.51|1962.51|1942.51|1962.49|1942.49|2
1639873130000|2021-12-19 00:18:50|1962.48|1942.48|1961.54|1941.54|1962.48|1942.48|1961.54|1941.54|17
1639873140000|2021-12-19 00:19:00|1961.68|1941.68|1961.93|1941.93|1961.93|1941.93|1961.26|1941.26|16
1639873150000|2021-12-19 00:19:10|1961.63|1941.63|1961.81|1941.81|1961.98|1941.98|1961.63|1941.63|15
1639873160000|2021-12-19 00:19:20|1961.79|1941.79|1961.15|1941.15|1961.79|1941.79|1960.99|1940.99|19
1639873170000|2021-12-19 00:19:30|1961.27|1941.27|1961.54|1941.54|1961.87|1941.87|1961.15|1941.15|22
1639873180000|2021-12-19 00:19:40|1961.81|1941.81|1961.6|1941.6|1961.81|1941.81|1961.59|1941.59|16
1639873190000|2021-12-19 00:19:50|1961.56|1941.56|1961.81|1941.81|1961.92|1941.92|1961.56|1941.56|12
1639873200000|2021-12-19 00:20:00|1961.82|1941.82|1962.07|1942.07|1962.4|1942.4|1961.8|1941.8|30
1639873210000|2021-12-19 00:20:10|1961.92|1941.92|1962.7|1942.7|1962.76|1942.76|1961.87|1941.87|30
1639873220000|2021-12-19 00:20:20|1962.72|1942.72|1958.03|1938.03|1962.97|1942.97|1958.03|1938.03|32
1639873230000|2021-12-19 00:20:30|1957.9|1937.9|1957.79|1937.79|1957.93|1937.93|1957.63|1937.63|22
1639873240000|2021-12-19 00:20:40|1957.89|1937.89|1957.75|1937.75|1957.89|1937.89|1957.48|1937.48|23
1639873250000|2021-12-19 00:20:50|1957.88|1937.88|1957.91|1937.91|1958.18|1938.18|1957.71|1937.71|28
1639873260000|2021-12-19 00:21:00|1957.84|1937.84|1957.76|1937.76|1958.08|1938.08|1957.15|1937.15|34
1639873270000|2021-12-19 00:21:10|1957.6|1937.6|1957.16|1937.16|1957.88|1937.88|1957.16|1937.16|11
1639873280000|2021-12-19 00:21:20|1957.17|1937.17|1957.17|1937.17|1957.32|1937.32|1957.06|1937.06|12
1639873290000|2021-12-19 00:21:30|1957.16|1937.16|1957.62|1937.62|1957.76|1937.76|1957.08|1937.08|17
1639873300000|2021-12-19 00:21:40|1957.83|1937.83|1957.11|1937.11|1957.88|1937.88|1956.91|1936.91|12
1639873310000|2021-12-19 00:21:50|1957.16|1937.16|1957.12|1937.12|1957.9|1937.9|1957.1|1937.1|26
1639873320000|2021-12-19 00:22:00|1957.15|1937.15|1957.13|1937.13|1957.32|1937.32|1957.11|1937.11|15
1639873330000|2021-12-19 00:22:10|1957.02|1937.02|1957.04|1937.04|1957.21|1937.21|1957.02|1937.02|21
1639873340000|2021-12-19 00:22:20|1957.06|1937.06|1957.08|1937.08|1957.29|1937.29|1957.02|1937.02|27
1639873350000|2021-12-19 00:22:30|1957.06|1937.06|1956.62|1936.62|1957.25|1937.25|1956.62|1936.62|27
1639873360000|2021-12-19 00:22:40|1956.66|1936.66|1955.41|1935.41|1956.66|1936.66|1955.39|1935.39|14
1639873370000|2021-12-19 00:22:50|1955.43|1935.43|1955|1935|1955.43|1935.43|1955|1935|7
1639873380000|2021-12-19 00:23:00|1954.92|1934.92|1954.85|1934.85|1954.98|1934.98|1954.8|1934.8|8
1639873390000|2021-12-19 00:23:10|1954.7|1934.7|1954.85|1934.85|1954.85|1934.85|1954.7|1934.7|3
1639873400000|2021-12-19 00:23:20|1954.8|1934.8|1954.7|1934.7|1954.98|1934.98|1954.7|1934.7|6
1639873410000|2021-12-19 00:23:30|1954.74|1934.74|1953.82|1933.82|1954.74|1934.74|1953.66|1933.66|19
1639873420000|2021-12-19 00:23:40|1953.65|1933.65|1953.5|1933.5|1953.93|1933.93|1953.48|1933.48|21
1639873430000|2021-12-19 00:23:50|1953.79|1933.79|1954.63|1934.63|1954.63|1934.63|1953.63|1933.63|19
1639873440000|2021-12-19 00:24:00|1954.76|1934.76|1954.72|1934.72|1954.83|1934.83|1954.5|1934.5|23
1639873450000|2021-12-19 00:24:10|1954.77|1934.77|1954.9|1934.9|1954.96|1934.96|1954.71|1934.71|15
1639873460000|2021-12-19 00:24:20|1954.96|1934.96|1955.46|1935.46|1955.46|1935.46|1954.88|1934.88|14
1639873470000|2021-12-19 00:24:30|1955.48|1935.48|1956.22|1936.22|1956.22|1936.22|1955.41|1935.41|8
1639873480000|2021-12-19 00:24:40|1956.21|1936.21|1957.2|1937.2|1957.2|1937.2|1956.21|1936.21|11
1639873490000|2021-12-19 00:24:50|1957.22|1937.22|1958.23|1938.23|1958.24|1938.24|1957.22|1937.22|11
1639873500000|2021-12-19 00:25:00|1958.27|1938.27|1957.67|1937.67|1958.56|1938.56|1957.67|1937.67|22
1639873510000|2021-12-19 00:25:10|1957.68|1937.68|1957.29|1937.29|1958.06|1938.06|1957.1|1937.1|31
1639873520000|2021-12-19 00:25:20|1957.37|1937.37|1955.56|1935.56|1957.37|1937.37|1955.56|1935.56|28
1639873530000|2021-12-19 00:25:30|1955.6|1935.6|1955.51|1935.51|1955.82|1935.82|1955.21|1935.21|20
1639873540000|2021-12-19 00:25:40|1955.55|1935.55|1956.64|1936.64|1956.64|1936.64|1955.55|1935.55|17
1639873550000|2021-12-19 00:25:50|1956.63|1936.63|1957.45|1937.45|1957.49|1937.49|1956.53|1936.53|22
1639873560000|2021-12-19 00:26:00|1957.44|1937.44|1957.47|1937.47|1957.57|1937.57|1957.44|1937.44|12
1639873570000|2021-12-19 00:26:10|1957.57|1937.57|1955.35|1935.35|1957.57|1937.57|1955.35|1935.35|26
1639873580000|2021-12-19 00:26:20|1955.3|1935.3|1954.66|1934.66|1955.49|1935.49|1954.57|1934.57|32
1639873590000|2021-12-19 00:26:30|1954.72|1934.72|1954.01|1934.01|1954.79|1934.79|1954.01|1934.01|19
1639873600000|2021-12-19 00:26:40|1954.02|1934.02|1954.55|1934.55|1954.55|1934.55|1954.02|1934.02|20
1639873610000|2021-12-19 00:26:50|1954.56|1934.56|1955.76|1935.76|1955.77|1935.77|1954.56|1934.56|25
1639873620000|2021-12-19 00:27:00|1955.73|1935.73|1956.04|1936.04|1956.09|1936.09|1955.6|1935.6|26
1639873630000|2021-12-19 00:27:10|1956.1|1936.1|1955.85|1935.85|1956.15|1936.15|1955.65|1935.65|27
1639873640000|2021-12-19 00:27:20|1955.84|1935.84|1955.98|1935.98|1956.18|1936.18|1955.71|1935.71|22
1639873650000|2021-12-19 00:27:30|1955.94|1935.94|1956.22|1936.22|1956.38|1936.38|1955.94|1935.94|19
1639873660000|2021-12-19 00:27:40|1956.15|1936.15|1956.17|1936.17|1956.17|1936.17|1955.97|1935.97|20
1639873670000|2021-12-19 00:27:50|1956.16|1936.16|1955.81|1935.81|1956.3|1936.3|1955.81|1935.81|20
1639873680000|2021-12-19 00:28:00|1955.8|1935.8|1955.48|1935.48|1955.87|1935.87|1955.14|1935.14|28
1639873690000|2021-12-19 00:28:10|1955.47|1935.47|1955.28|1935.28|1955.5|1935.5|1955.1|1935.1|25
1639873700000|2021-12-19 00:28:20|1955.23|1935.23|1956.54|1936.54|1956.59|1936.59|1955.13|1935.13|31
1639873710000|2021-12-19 00:28:30|1956.48|1936.48|1956.41|1936.41|1956.51|1936.51|1956.21|1936.21|29
1639873720000|2021-12-19 00:28:40|1956.16|1936.16|1956.2|1936.2|1956.51|1936.51|1955.98|1935.98|28
1639873730000|2021-12-19 00:28:50|1956.19|1936.19|1956.15|1936.15|1956.45|1936.45|1956|1936|24
1639873740000|2021-12-19 00:29:00|1956.28|1936.28|1956.37|1936.37|1956.49|1936.49|1956.18|1936.18|26
1639873750000|2021-12-19 00:29:10|1956.27|1936.27|1956.05|1936.05|1956.27|1936.27|1956.01|1936.01|27
1639873760000|2021-12-19 00:29:20|1956.02|1936.02|1956.67|1936.67|1956.89|1936.89|1955.99|1935.99|23
1639873770000|2021-12-19 00:29:30|1956.69|1936.69|1954.65|1934.65|1956.79|1936.79|1954.64|1934.64|28
1639873780000|2021-12-19 00:29:40|1954.78|1934.78|1954.73|1934.73|1954.8|1934.8|1954.72|1934.72|21
1639873790000|2021-12-19 00:29:50|1954.75|1934.75|1954.27|1934.27|1954.75|1934.75|1954.13|1934.13|13
1639873800000|2021-12-19 00:30:00|1953.18|1933.18|1953.57|1933.57|1953.57|1933.57|1952.78|1932.78|7
1639873810000|2021-12-19 00:30:10|1953.62|1933.62|1953.49|1933.49|1953.73|1933.73|1953.49|1933.49|19
1639873820000|2021-12-19 00:30:20|1953.39|1933.39|1953.71|1933.71|1953.87|1933.87|1953.39|1933.39|11
1639873830000|2021-12-19 00:30:30|1953.96|1933.96|1953.8|1933.8|1954.01|1934.01|1953.73|1933.73|13
1639873840000|2021-12-19 00:30:40|1953.69|1933.69|1954.4|1934.4|1954.65|1934.65|1953.69|1933.69|24
1639873850000|2021-12-19 00:30:50|1954.35|1934.35|1954.62|1934.62|1954.62|1934.62|1954.08|1934.08|18
1639873860000|2021-12-19 00:31:00|1954.6|1934.6|1955.05|1935.05|1955.11|1935.11|1954.59|1934.59|19
1639873870000|2021-12-19 00:31:10|1955.11|1935.11|1954.53|1934.53|1955.11|1935.11|1954.38|1934.38|21
1639873880000|2021-12-19 00:31:20|1954.38|1934.38|1953.4|1933.4|1954.48|1934.48|1953.37|1933.37|22
1639873890000|2021-12-19 00:31:30|1953.64|1933.64|1954.17|1934.17|1954.17|1934.17|1953.55|1933.55|26
1639873900000|2021-12-19 00:31:40|1954.23|1934.23|1954.15|1934.15|1954.36|1934.36|1953.75|1933.75|25
1639873910000|2021-12-19 00:31:50|1954.1|1934.1|1954.7|1934.7|1954.7|1934.7|1954.1|1934.1|23
1639873920000|2021-12-19 00:32:00|1954.68|1934.68|1954.77|1934.77|1954.95|1934.95|1954.65|1934.65|20
1639873930000|2021-12-19 00:32:10|1954.82|1934.82|1954.96|1934.96|1955.02|1935.02|1954.67|1934.67|17
1639873940000|2021-12-19 00:32:20|1955|1935|1954.88|1934.88|1955.1|1935.1|1954.88|1934.88|25
1639873950000|2021-12-19 00:32:30|1954.93|1934.93|1955.04|1935.04|1955.35|1935.35|1954.91|1934.91|17
1639873960000|2021-12-19 00:32:40|1955.36|1935.36|1955.51|1935.51|1955.53|1935.53|1955.33|1935.33|7
1639873970000|2021-12-19 00:32:50|1955.71|1935.71|1955.71|1935.71|1955.71|1935.71|1955.71|1935.71|1
1639873980000|2021-12-19 00:33:00|1955.56|1935.56|1955.57|1935.57|1955.57|1935.57|1955.56|1935.56|2
1639873990000|2021-12-19 00:33:10|1955.58|1935.58|1955.08|1935.08|1955.58|1935.58|1954.98|1934.98|16
1639874000000|2021-12-19 00:33:20|1955.1|1935.1|1953.38|1933.38|1955.15|1935.15|1953.38|1933.38|27
1639874010000|2021-12-19 00:33:30|1953.43|1933.43|1952.25|1932.25|1953.43|1933.43|1952.24|1932.24|18
1639874020000|2021-12-19 00:33:40|1952.29|1932.29|1953.82|1933.82|1953.82|1933.82|1952.29|1932.29|31
1639874030000|2021-12-19 00:33:50|1953.84|1933.84|1953.86|1933.86|1954.01|1934.01|1953.68|1933.68|20
1639874040000|2021-12-19 00:34:00|1953.95|1933.95|1953.95|1933.95|1954.22|1934.22|1953.95|1933.95|23
1639874050000|2021-12-19 00:34:10|1954.11|1934.11|1954.73|1934.73|1954.76|1934.76|1954.11|1934.11|11
1639874060000|2021-12-19 00:34:20|1954.67|1934.67|1953.61|1933.61|1954.73|1934.73|1953.59|1933.59|16
1639874070000|2021-12-19 00:34:30|1953.6|1933.6|1953.56|1933.56|1953.68|1933.68|1953.47|1933.47|27
1639874080000|2021-12-19 00:34:40|1953.55|1933.55|1953.54|1933.54|1953.7|1933.7|1953.45|1933.45|24
1639874090000|2021-12-19 00:34:50|1953.5|1933.5|1953.52|1933.52|1953.54|1933.54|1953.44|1933.44|13
1639874100000|2021-12-19 00:35:00|1953.49|1933.49|1953.27|1933.27|1953.54|1933.54|1953.27|1933.27|25
1639874110000|2021-12-19 00:35:10|1953.24|1933.24|1953.33|1933.33|1953.44|1933.44|1953.12|1933.12|22
1639874120000|2021-12-19 00:35:20|1953.22|1933.22|1953.1|1933.1|1953.43|1933.43|1953.01|1933.01|24
1639874130000|2021-12-19 00:35:30|1953.08|1933.08|1953.69|1933.69|1953.69|1933.69|1953.07|1933.07|19
1639874140000|2021-12-19 00:35:40|1953.8|1933.8|1953.21|1933.21|1953.84|1933.84|1953.18|1933.18|21
1639874150000|2021-12-19 00:35:50|1953.25|1933.25|1954.27|1934.27|1954.37|1934.37|1953.25|1933.25|26
1639874160000|2021-12-19 00:36:00|1954.24|1934.24|1954.39|1934.39|1954.53|1934.53|1954.24|1934.24|11
1639874170000|2021-12-19 00:36:10|1954.12|1934.12|1953.8|1933.8|1954.18|1934.18|1953.76|1933.76|22
1639874180000|2021-12-19 00:36:20|1953.79|1933.79|1950.93|1930.93|1953.89|1933.89|1950.82|1930.82|24
1639874190000|2021-12-19 00:36:30|1950.81|1930.81|1951.6|1931.6|1951.81|1931.81|1950.77|1930.77|31
1639874200000|2021-12-19 00:36:40|1951.57|1931.57|1948.93|1928.93|1951.58|1931.58|1948.82|1928.82|27
1639874210000|2021-12-19 00:36:50|1948.82|1928.82|1949.58|1929.58|1950.21|1930.21|1948.82|1928.82|28
1639874220000|2021-12-19 00:37:00|1949.72|1929.72|1949.56|1929.56|1949.82|1929.82|1949.45|1929.45|29
1639874230000|2021-12-19 00:37:10|1949.57|1929.57|1952.32|1932.32|1952.35|1932.35|1949.49|1929.49|28
1639874240000|2021-12-19 00:37:20|1952.52|1932.52|1951.44|1931.44|1952.52|1932.52|1951.43|1931.43|24
1639874250000|2021-12-19 00:37:30|1951.26|1931.26|1952.07|1932.07|1952.07|1932.07|1951.26|1931.26|33
1639874260000|2021-12-19 00:37:40|1952.05|1932.05|1951.83|1931.83|1952.05|1932.05|1951.81|1931.81|26
1639874270000|2021-12-19 00:37:50|1951.8|1931.8|1951.03|1931.03|1951.93|1931.93|1951.03|1931.03|14
1639874280000|2021-12-19 00:38:00|1951.11|1931.11|1951.14|1931.14|1951.17|1931.17|1950.97|1930.97|20
1639874290000|2021-12-19 00:38:10|1951.15|1931.15|1951.39|1931.39|1951.56|1931.56|1951.1|1931.1|27
1639874300000|2021-12-19 00:38:20|1951.35|1931.35|1951.99|1931.99|1952.79|1932.79|1951.35|1931.35|31
1639874310000|2021-12-19 00:38:30|1952|1932|1951.12|1931.12|1952|1932|1950.87|1930.87|18
1639874320000|2021-12-19 00:38:40|1950.98|1930.98|1950.98|1930.98|1950.98|1930.98|1950.98|1930.98|1
1639874330000|2021-12-19 00:38:50|1950.05|1930.05|1949.76|1929.76|1950.1|1930.1|1949.57|1929.57|14
1639874340000|2021-12-19 00:39:00|1949.8|1929.8|1949.55|1929.55|1949.8|1929.8|1948.86|1928.86|11
1639874350000|2021-12-19 00:39:10|1949.47|1929.47|1949.77|1929.77|1949.77|1929.77|1949.46|1929.46|8
1639874360000|2021-12-19 00:39:20|1949.74|1929.74|1949.46|1929.46|1949.79|1929.79|1949.46|1929.46|8
1639874370000|2021-12-19 00:39:30|1949.62|1929.62|1949.1|1929.1|1949.62|1929.62|1949.1|1929.1|2
1639874380000|2021-12-19 00:39:40|1949.11|1929.11|1950.45|1930.45|1950.45|1930.45|1949.03|1929.03|11
1639874390000|2021-12-19 00:39:50|1950.43|1930.43|1950.45|1930.45|1950.45|1930.45|1950.41|1930.41|3
1639874400000|2021-12-19 00:40:00|1950.41|1930.41|1950.27|1930.27|1950.43|1930.43|1950.27|1930.27|3
1639874410000|2021-12-19 00:40:10|1950.29|1930.29|1950.45|1930.45|1950.45|1930.45|1950.29|1930.29|3
1639874420000|2021-12-19 00:40:20|1950.61|1930.61|1950.54|1930.54|1950.61|1930.61|1950.54|1930.54|2
1639874430000|2021-12-19 00:40:30|1950.53|1930.53|1949.64|1929.64|1950.54|1930.54|1949.64|1929.64|15
1639874440000|2021-12-19 00:40:40|1949.2|1929.2|1949.38|1929.38|1949.63|1929.63|1949.2|1929.2|14
1639874450000|2021-12-19 00:40:50|1949.46|1929.46|1946.71|1926.71|1949.46|1929.46|1946.71|1926.71|30
1639874460000|2021-12-19 00:41:00|1946.34|1926.34|1945.28|1925.28|1946.68|1926.68|1945.28|1925.28|19
1639874470000|2021-12-19 00:41:10|1945.27|1925.27|1944.55|1924.55|1945.94|1925.94|1944.55|1924.55|16
1639874480000|2021-12-19 00:41:20|1944.56|1924.56|1944.83|1924.83|1944.9|1924.9|1944.54|1924.54|31
1639874490000|2021-12-19 00:41:30|1944.86|1924.86|1945.04|1925.04|1945.16|1925.16|1944.7|1924.7|28
1639874500000|2021-12-19 00:41:40|1945.02|1925.02|1944.06|1924.06|1945.27|1925.27|1944.06|1924.06|17
1639874510000|2021-12-19 00:41:50|1943.03|1923.03|1943.73|1923.73|1943.9|1923.9|1943.03|1923.03|21
1639874520000|2021-12-19 00:42:00|1943.72|1923.72|1943.39|1923.39|1943.73|1923.73|1943.36|1923.36|12
1639874530000|2021-12-19 00:42:10|1943.22|1923.22|1942.94|1922.94|1943.31|1923.31|1942.74|1922.74|4
1639874540000|2021-12-19 00:42:20|1942.8|1922.8|1943.56|1923.56|1943.56|1923.56|1942.8|1922.8|18
1639874550000|2021-12-19 00:42:30|1943.53|1923.53|1942.32|1922.32|1943.53|1923.53|1942.16|1922.16|22
1639874560000|2021-12-19 00:42:40|1942.27|1922.27|1942.2|1922.2|1942.27|1922.27|1942.08|1922.08|6
1639874570000|2021-12-19 00:42:50|1942.15|1922.15|1942.22|1922.22|1942.22|1922.22|1941.89|1921.89|7
1639874580000|2021-12-19 00:43:00|1942.21|1922.21|1942.71|1922.71|1942.84|1922.84|1941.77|1921.77|20
1639874590000|2021-12-19 00:43:10|1942.7|1922.7|1944.14|1924.14|1944.28|1924.28|1942.67|1922.67|14
1639874600000|2021-12-19 00:43:20|1944.1|1924.1|1943.9|1923.9|1944.57|1924.57|1943.9|1923.9|16
1639874610000|2021-12-19 00:43:30|1943.85|1923.85|1943.76|1923.76|1943.97|1923.97|1943.74|1923.74|6
1639874620000|2021-12-19 00:43:40|1943.89|1923.89|1942.93|1922.93|1943.89|1923.89|1942.83|1922.83|5
1639874630000|2021-12-19 00:43:50|1942.51|1922.51|1942.58|1922.58|1942.93|1922.93|1942.41|1922.41|6
1639874640000|2021-12-19 00:44:00|1942.56|1922.56|1942.51|1922.51|1942.78|1922.78|1942.5|1922.5|6
1639874650000|2021-12-19 00:44:10|1942.55|1922.55|1943.76|1923.76|1943.8|1923.8|1942.55|1922.55|15
1639874660000|2021-12-19 00:44:20|1943.75|1923.75|1943.68|1923.68|1943.94|1923.94|1943.68|1923.68|10
1639874670000|2021-12-19 00:44:30|1943.69|1923.69|1943.22|1923.22|1943.78|1923.78|1943.22|1923.22|8
1639874680000|2021-12-19 00:44:40|1943|1923|1942.72|1922.72|1943|1923|1942.07|1922.07|22
1639874690000|2021-12-19 00:44:50|1942.79|1922.79|1943|1923|1943|1923|1942.71|1922.71|20
1639874700000|2021-12-19 00:45:00|1942.99|1922.99|1942.52|1922.52|1943.95|1923.95|1942.52|1922.52|26
1639874710000|2021-12-19 00:45:10|1942.5|1922.5|1942.71|1922.71|1942.73|1922.73|1942.19|1922.19|14
1639874720000|2021-12-19 00:45:20|1942.7|1922.7|1942.93|1922.93|1943.05|1923.05|1942.65|1922.65|17
1639874730000|2021-12-19 00:45:30|1942.99|1922.99|1943.77|1923.77|1943.82|1923.82|1942.93|1922.93|20
1639874740000|2021-12-19 00:45:40|1943.7|1923.7|1943.67|1923.67|1943.7|1923.7|1943.67|1923.67|4
1639874750000|2021-12-19 00:45:50|1943.69|1923.69|1943.73|1923.73|1944.13|1924.13|1943.69|1923.69|6
1639874760000|2021-12-19 00:46:00|1943.69|1923.69|1943.25|1923.25|1943.69|1923.69|1943|1923|20
1639874770000|2021-12-19 00:46:10|1943.2|1923.2|1943.43|1923.43|1943.47|1923.47|1942.84|1922.84|32
1639874780000|2021-12-19 00:46:20|1943.95|1923.95|1943.38|1923.38|1944.07|1924.07|1943.38|1923.38|20
1639874790000|2021-12-19 00:46:30|1943.32|1923.32|1943.02|1923.02|1943.32|1923.32|1943|1923|5
1639874800000|2021-12-19 00:46:40|1943|1923|1942.91|1922.91|1943|1923|1942.91|1922.91|2
1639874810000|2021-12-19 00:46:50|1942.93|1922.93|1942.73|1922.73|1942.93|1922.93|1942.73|1922.73|5
1639874820000|2021-12-19 00:47:00|1942.68|1922.68|1942.26|1922.26|1942.94|1922.94|1942.26|1922.26|9
1639874830000|2021-12-19 00:47:10|1942.38|1922.38|1941.23|1921.23|1942.39|1922.39|1941.23|1921.23|13
1639874840000|2021-12-19 00:47:20|1941.18|1921.18|1939.83|1919.83|1941.26|1921.26|1939.83|1919.83|37
1639874850000|2021-12-19 00:47:30|1939.79|1919.79|1939.18|1919.18|1939.79|1919.79|1937.89|1917.89|33
1639874860000|2021-12-19 00:47:40|1939.19|1919.19|1939.63|1919.63|1939.67|1919.67|1939.13|1919.13|30
1639874870000|2021-12-19 00:47:50|1939.53|1919.53|1939.26|1919.26|1939.54|1919.54|1939.26|1919.26|27
1639874880000|2021-12-19 00:48:00|1938.99|1918.99|1939.02|1919.02|1939.46|1919.46|1938.68|1918.68|23
1639874890000|2021-12-19 00:48:10|1938.89|1918.89|1939.53|1919.53|1939.69|1919.69|1938.89|1918.89|19
1639874900000|2021-12-19 00:48:20|1939.37|1919.37|1939.67|1919.67|1939.67|1919.67|1938.9|1918.9|30
1639874910000|2021-12-19 00:48:30|1939.57|1919.57|1939.5|1919.5|1939.74|1919.74|1939.47|1919.47|11
1639874920000|2021-12-19 00:48:40|1939.69|1919.69|1938.63|1918.63|1939.69|1919.69|1938.56|1918.56|16
1639874930000|2021-12-19 00:48:50|1938.62|1918.62|1938.2|1918.2|1938.67|1918.67|1937.79|1917.79|23
1639874940000|2021-12-19 00:49:00|1938.06|1918.06|1938.02|1918.02|1938.23|1918.23|1937.84|1917.84|29
1639874950000|2021-12-19 00:49:10|1938.11|1918.11|1939.4|1919.4|1939.44|1919.44|1938|1918|19
1639874960000|2021-12-19 00:49:20|1939.42|1919.42|1939.48|1919.48|1939.71|1919.71|1939.3|1919.3|13
1639874970000|2021-12-19 00:49:30|1940.09|1920.09|1939.6|1919.6|1940.09|1920.09|1939.59|1919.59|16
1639874980000|2021-12-19 00:49:40|1939.73|1919.73|1939.7|1919.7|1940.08|1920.08|1939.67|1919.67|5
1639874990000|2021-12-19 00:49:50|1939.71|1919.71|1939.68|1919.68|1939.71|1919.71|1939.68|1919.68|2
1639875000000|2021-12-19 00:50:00|1939.87|1919.87|1939.76|1919.76|1940.05|1920.05|1939.24|1919.24|15
1639875010000|2021-12-19 00:50:10|1939.78|1919.78|1938.79|1918.79|1939.78|1919.78|1938.76|1918.76|25
1639875020000|2021-12-19 00:50:20|1938.77|1918.77|1938.2|1918.2|1938.77|1918.77|1938.07|1918.07|15
1639875030000|2021-12-19 00:50:30|1938.32|1918.32|1938.69|1918.69|1938.7|1918.7|1938.26|1918.26|23
1639875040000|2021-12-19 00:50:40|1938.63|1918.63|1937.88|1917.88|1938.68|1918.68|1937.76|1917.76|20
1639875050000|2021-12-19 00:50:50|1937.91|1917.91|1938.13|1918.13|1938.45|1918.45|1937.91|1917.91|21
1639875060000|2021-12-19 00:51:00|1938.18|1918.18|1938.72|1918.72|1938.75|1918.75|1938.14|1918.14|19
1639875070000|2021-12-19 00:51:10|1938.92|1918.92|1938.27|1918.27|1938.92|1918.92|1938.27|1918.27|18
1639875080000|2021-12-19 00:51:20|1938.26|1918.26|1937.75|1917.75|1938.26|1918.26|1937.72|1917.72|8
1639875090000|2021-12-19 00:51:30|1937.63|1917.63|1937.66|1917.66|1937.78|1917.78|1937.63|1917.63|12
1639875100000|2021-12-19 00:51:40|1937.59|1917.59|1937.57|1917.57|1937.59|1917.59|1937.57|1917.57|4
1639875110000|2021-12-19 00:51:50|1937.56|1917.56|1937.58|1917.58|1937.61|1917.61|1937.32|1917.32|13
1639875120000|2021-12-19 00:52:00|1937.59|1917.59|1937.59|1917.59|1937.62|1917.62|1937.52|1917.52|6
1639875130000|2021-12-19 00:52:10|1937.6|1917.6|1939.4|1919.4|1939.4|1919.4|1937.6|1917.6|6
1639875140000|2021-12-19 00:52:20|1939.43|1919.43|1938.8|1918.8|1939.43|1919.43|1938.8|1918.8|15
1639875150000|2021-12-19 00:52:30|1938.86|1918.86|1939.38|1919.38|1939.38|1919.38|1938.86|1918.86|10
1639875160000|2021-12-19 00:52:40|1939.79|1919.79|1939.74|1919.74|1939.79|1919.79|1939.29|1919.29|3
1639875170000|2021-12-19 00:52:50|1939.68|1919.68|1939.68|1919.68|1939.68|1919.68|1939.68|1919.68|1
1639875180000|2021-12-19 00:53:00|1939.7|1919.7|1939.7|1919.7|1939.93|1919.93|1938.97|1918.97|26
1639875190000|2021-12-19 00:53:10|1939.88|1919.88|1939.75|1919.75|1940.4|1920.4|1939.56|1919.56|12
1639875200000|2021-12-19 00:53:20|1940.4|1920.4|1940.45|1920.45|1940.45|1920.45|1940.36|1920.36|4
1639875210000|2021-12-19 00:53:30|1940.34|1920.34|1940.4|1920.4|1940.4|1920.4|1940.34|1920.34|4
1639875220000|2021-12-19 00:53:40|1940.42|1920.42|1940.42|1920.42|1940.43|1920.43|1940.23|1920.23|8
1639875230000|2021-12-19 00:53:50|1940.3|1920.3|1940.27|1920.27|1940.43|1920.43|1940.24|1920.24|10
1639875240000|2021-12-19 00:54:00|1940.37|1920.37|1940.37|1920.37|1940.37|1920.37|1940.37|1920.37|1
1639875250000|2021-12-19 00:54:10|1940.44|1920.44|1939.93|1919.93|1940.44|1920.44|1939.82|1919.82|12
1639875260000|2021-12-19 00:54:20|1939.94|1919.94|1939.89|1919.89|1940|1920|1939.85|1919.85|18
1639875270000|2021-12-19 00:54:30|1939.9|1919.9|1939.96|1919.96|1939.96|1919.96|1939.8|1919.8|15
1639875280000|2021-12-19 00:54:40|1939.99|1919.99|1939.45|1919.45|1940.01|1920.01|1939.45|1919.45|27
1639875290000|2021-12-19 00:54:50|1939.21|1919.21|1938.16|1918.16|1939.29|1919.29|1938.14|1918.14|29
1639875300000|2021-12-19 00:55:00|1938.18|1918.18|1938.03|1918.03|1938.21|1918.21|1937.7|1917.7|22
1639875310000|2021-12-19 00:55:10|1937.98|1917.98|1938.97|1918.97|1938.97|1918.97|1937.94|1917.94|34
1639875320000|2021-12-19 00:55:20|1938.95|1918.95|1940.01|1920.01|1940.13|1920.13|1938.92|1918.92|25
1639875330000|2021-12-19 00:55:30|1940.04|1920.04|1939.99|1919.99|1940.24|1920.24|1939.57|1919.57|30
1639875340000|2021-12-19 00:55:40|1939.95|1919.95|1937.97|1917.97|1939.95|1919.95|1937.97|1917.97|23
1639875350000|2021-12-19 00:55:50|1938.09|1918.09|1938.45|1918.45|1938.48|1918.48|1937.74|1917.74|15
1639875360000|2021-12-19 00:56:00|1938.42|1918.42|1938.05|1918.05|1938.5|1918.5|1938.05|1918.05|18
1639875370000|2021-12-19 00:56:10|1938.02|1918.02|1938.29|1918.29|1938.42|1918.42|1938.02|1918.02|25
1639875380000|2021-12-19 00:56:20|1938.3|1918.3|1938.47|1918.47|1938.47|1918.47|1938.24|1918.24|18
1639875390000|2021-12-19 00:56:30|1938.54|1918.54|1938.52|1918.52|1938.91|1918.91|1938.5|1918.5|18
1639875400000|2021-12-19 00:56:40|1938.51|1918.51|1938.78|1918.78|1938.8|1918.8|1938.22|1918.22|25
1639875410000|2021-12-19 00:56:50|1938.7|1918.7|1940.53|1920.53|1940.53|1920.53|1938.7|1918.7|17
1639875420000|2021-12-19 00:57:00|1940.57|1920.57|1940.15|1920.15|1940.81|1920.81|1939.78|1919.78|14
1639875430000|2021-12-19 00:57:10|1940.17|1920.17|1940.36|1920.36|1940.52|1920.52|1940.13|1920.13|4
1639875440000|2021-12-19 00:57:20|1940.43|1920.43|1940.52|1920.52|1940.68|1920.68|1940.39|1920.39|9
1639875450000|2021-12-19 00:57:30|1940.55|1920.55|1940.54|1920.54|1940.73|1920.73|1940.54|1920.54|4
1639875460000|2021-12-19 00:57:40|1940.74|1920.74|1941.5|1921.5|1941.6|1921.6|1940.55|1920.55|12
1639875470000|2021-12-19 00:57:50|1941.61|1921.61|1941.5|1921.5|1941.71|1921.71|1941.5|1921.5|4
1639875480000|2021-12-19 00:58:00|1941.45|1921.45|1941.45|1921.45|1941.45|1921.45|1941.45|1921.45|1
1639875490000|2021-12-19 00:58:10|1941.5|1921.5|1945.22|1925.22|1946.44|1926.44|1941.5|1921.5|26
1639875500000|2021-12-19 00:58:20|1945.24|1925.24|1946.26|1926.26|1946.27|1926.27|1945.22|1925.22|27
1639875510000|2021-12-19 00:58:30|1946.27|1926.27|1946.75|1926.75|1947.28|1927.28|1946.27|1926.27|19
1639875520000|2021-12-19 00:58:40|1946.76|1926.76|1947.38|1927.38|1947.38|1927.38|1946.66|1926.66|21
1639875530000|2021-12-19 00:58:50|1947.35|1927.35|1947.61|1927.61|1947.61|1927.61|1947.35|1927.35|11
1639875540000|2021-12-19 00:59:00|1947.5|1927.5|1945.79|1925.79|1947.64|1927.64|1945.72|1925.72|14
1639875550000|2021-12-19 00:59:10|1946.08|1926.08|1946.07|1926.07|1946.11|1926.11|1945.92|1925.92|24
1639875560000|2021-12-19 00:59:20|1946.01|1926.01|1945.68|1925.68|1946.07|1926.07|1945.68|1925.68|22
1639875570000|2021-12-19 00:59:30|1945.67|1925.67|1945.69|1925.69|1945.79|1925.79|1944.78|1924.78|26
1639875580000|2021-12-19 00:59:40|1945.7|1925.7|1944.74|1924.74|1946.06|1926.06|1944.56|1924.56|32
1639875590000|2021-12-19 00:59:50|1944.73|1924.73|1945.64|1925.64|1945.64|1925.64|1944.71|1924.71|19
1639875600000|2021-12-19 01:00:00|1945.65|1925.65|1944.92|1924.92|1945.67|1925.67|1944.86|1924.86|19
1639875610000|2021-12-19 01:00:10|1944.83|1924.83|1944.66|1924.66|1945.04|1925.04|1944.51|1924.51|35
1639875620000|2021-12-19 01:00:20|1944.73|1924.73|1945.37|1925.37|1945.39|1925.39|1944.73|1924.73|23
1639875630000|2021-12-19 01:00:30|1945.34|1925.34|1945.81|1925.81|1945.88|1925.88|1945.18|1925.18|29
1639875640000|2021-12-19 01:00:40|1945.75|1925.75|1946.02|1926.02|1946.07|1926.07|1945.52|1925.52|30
1639875650000|2021-12-19 01:00:50|1946|1926|1946.41|1926.41|1946.51|1926.51|1945.92|1925.92|26
1639875660000|2021-12-19 01:01:00|1946.43|1926.43|1946.12|1926.12|1946.49|1926.49|1946.09|1926.09|23
1639875670000|2021-12-19 01:01:10|1946.09|1926.09|1946.24|1926.24|1946.28|1926.28|1946.09|1926.09|25
1639875680000|2021-12-19 01:01:20|1946.23|1926.23|1945.72|1925.72|1946.25|1926.25|1945.72|1925.72|24
1639875690000|2021-12-19 01:01:30|1945.67|1925.67|1944.37|1924.37|1945.75|1925.75|1944.36|1924.36|26
1639875700000|2021-12-19 01:01:40|1944.44|1924.44|1944.22|1924.22|1944.45|1924.45|1944.22|1924.22|19
1639875710000|2021-12-19 01:01:50|1944.27|1924.27|1944.07|1924.07|1944.47|1924.47|1944.07|1924.07|28
1639875720000|2021-12-19 01:02:00|1944.06|1924.06|1943.19|1923.19|1944.1|1924.1|1943.14|1923.14|22
1639875730000|2021-12-19 01:02:10|1943.26|1923.26|1943.09|1923.09|1943.26|1923.26|1943.09|1923.09|10
1639875740000|2021-12-19 01:02:20|1943.15|1923.15|1943.62|1923.62|1943.62|1923.62|1943|1923|18
1639875750000|2021-12-19 01:02:30|1943.61|1923.61|1944.78|1924.78|1944.78|1924.78|1943.61|1923.61|20
1639875760000|2021-12-19 01:02:40|1944.49|1924.49|1944.51|1924.51|1944.78|1924.78|1944.43|1924.43|8
1639875770000|2021-12-19 01:02:50|1944.58|1924.58|1945.03|1925.03|1945.03|1925.03|1944.58|1924.58|10
1639875780000|2021-12-19 01:03:00|1944.69|1924.69|1943.63|1923.63|1945.34|1925.34|1943.51|1923.51|24
1639875790000|2021-12-19 01:03:10|1943.58|1923.58|1943.8|1923.8|1943.8|1923.8|1943.49|1923.49|19
1639875800000|2021-12-19 01:03:20|1943.74|1923.74|1943.84|1923.84|1944.24|1924.24|1943.74|1923.74|23
1639875810000|2021-12-19 01:03:30|1943.85|1923.85|1943.49|1923.49|1943.85|1923.85|1942.38|1922.38|27
1639875820000|2021-12-19 01:03:40|1943.6|1923.6|1943.8|1923.8|1944.16|1924.16|1943.38|1923.38|21
1639875830000|2021-12-19 01:03:50|1943.79|1923.79|1944.32|1924.32|1944.79|1924.79|1943.79|1923.79|28
1639875840000|2021-12-19 01:04:00|1944.21|1924.21|1943.35|1923.35|1944.21|1924.21|1943.35|1923.35|31
1639875850000|2021-12-19 01:04:10|1943.48|1923.48|1943.84|1923.84|1943.87|1923.87|1943.12|1923.12|24
1639875860000|2021-12-19 01:04:20|1943.73|1923.73|1944.5|1924.5|1944.5|1924.5|1943.68|1923.68|11
1639875870000|2021-12-19 01:04:30|1944.48|1924.48|1944.85|1924.85|1944.85|1924.85|1944.44|1924.44|7
1639875890000|2021-12-19 01:04:50|1944.77|1924.77|1945.24|1925.24|1945.32|1925.32|1944.77|1924.77|7
1639875900000|2021-12-19 01:05:00|1945.64|1925.64|1945.7|1925.7|1945.92|1925.92|1945.62|1925.62|6
1639875910000|2021-12-19 01:05:10|1945.84|1925.84|1946.57|1926.57|1946.65|1926.65|1945.71|1925.71|12
1639875920000|2021-12-19 01:05:20|1946.56|1926.56|1946.78|1926.78|1946.85|1926.85|1946.56|1926.56|17
1639875930000|2021-12-19 01:05:30|1946.82|1926.82|1946.73|1926.73|1946.84|1926.84|1946.73|1926.73|11
1639875940000|2021-12-19 01:05:40|1946.77|1926.77|1947.34|1927.34|1947.34|1927.34|1946.77|1926.77|12
1639875950000|2021-12-19 01:05:50|1947.19|1927.19|1947.55|1927.55|1947.55|1927.55|1947.19|1927.19|3
1639875960000|2021-12-19 01:06:00|1947.36|1927.36|1947.55|1927.55|1947.55|1927.55|1947.36|1927.36|2
1639875980000|2021-12-19 01:06:20|1947.37|1927.37|1947.48|1927.48|1947.48|1927.48|1947|1927|4
1639876000000|2021-12-19 01:06:40|1947.38|1927.38|1949.33|1929.33|1949.87|1929.87|1947.38|1927.38|24
1639876010000|2021-12-19 01:06:50|1949.34|1929.34|1950.03|1930.03|1950.26|1930.26|1949.34|1929.34|23
1639876020000|2021-12-19 01:07:00|1950.09|1930.09|1948.73|1928.73|1950.42|1930.42|1948.73|1928.73|15
1639876030000|2021-12-19 01:07:10|1948.72|1928.72|1948.63|1928.63|1948.99|1928.99|1948.52|1928.52|31
1639876040000|2021-12-19 01:07:20|1948.61|1928.61|1948.13|1928.13|1948.61|1928.61|1947.85|1927.85|27
1639876050000|2021-12-19 01:07:30|1948.43|1928.43|1948.52|1928.52|1948.96|1928.96|1948.39|1928.39|25
1639876060000|2021-12-19 01:07:40|1948.62|1928.62|1948.1|1928.1|1948.66|1928.66|1948.1|1928.1|18
1639876070000|2021-12-19 01:07:50|1948.07|1928.07|1948.78|1928.78|1948.78|1928.78|1947.86|1927.86|30
1639876080000|2021-12-19 01:08:00|1948.71|1928.71|1948.56|1928.56|1949.01|1929.01|1948.51|1928.51|25
1639876090000|2021-12-19 01:08:10|1948.58|1928.58|1948.76|1928.76|1948.77|1928.77|1948.58|1928.58|20
1639876100000|2021-12-19 01:08:20|1948.73|1928.73|1948.74|1928.74|1948.77|1928.77|1948.71|1928.71|19
1639876110000|2021-12-19 01:08:30|1948.76|1928.76|1948.9|1928.9|1949.01|1929.01|1948.73|1928.73|7
1639876120000|2021-12-19 01:08:40|1949.01|1929.01|1949.62|1929.62|1949.91|1929.91|1949.01|1929.01|13
1639876140000|2021-12-19 01:09:00|1949.92|1929.92|1949.71|1929.71|1949.92|1929.92|1949.57|1929.57|7
1639876150000|2021-12-19 01:09:10|1949.73|1929.73|1949.73|1929.73|1949.73|1929.73|1949.73|1929.73|1
1639876170000|2021-12-19 01:09:30|1949.78|1929.78|1950.51|1930.51|1950.77|1930.77|1949.76|1929.76|12
1639876180000|2021-12-19 01:09:40|1950.7|1930.7|1949.7|1929.7|1950.7|1930.7|1949.6|1929.6|20
1639876190000|2021-12-19 01:09:50|1949.71|1929.71|1948.74|1928.74|1949.71|1929.71|1948.71|1928.71|15
1639876200000|2021-12-19 01:10:00|1948.76|1928.76|1948.28|1928.28|1949.01|1929.01|1948.25|1928.25|19
1639876210000|2021-12-19 01:10:10|1948.27|1928.27|1949.46|1929.46|1949.46|1929.46|1948.26|1928.26|21
1639876220000|2021-12-19 01:10:20|1949.49|1929.49|1949.78|1929.78|1949.78|1929.78|1949.49|1929.49|9
1639876230000|2021-12-19 01:10:30|1949.82|1929.82|1950.43|1930.43|1950.68|1930.68|1949.82|1929.82|11
1639876240000|2021-12-19 01:10:40|1950.53|1930.53|1950.68|1930.68|1950.68|1930.68|1950.53|1930.53|8
1639876250000|2021-12-19 01:10:50|1950.64|1930.64|1956.54|1936.54|1956.54|1936.54|1950.63|1930.63|19
1639876260000|2021-12-19 01:11:00|1956.51|1936.51|1957.07|1937.07|1957.07|1937.07|1956.51|1936.51|22
1639876270000|2021-12-19 01:11:10|1957.59|1937.59|1957.72|1937.72|1957.72|1937.72|1957.59|1937.59|10
1639876280000|2021-12-19 01:11:20|1957.78|1937.78|1957.84|1937.84|1958.47|1938.47|1956.9|1936.9|27
1639876290000|2021-12-19 01:11:30|1957.94|1937.94|1958.16|1938.16|1958.16|1938.16|1957.94|1937.94|15
1639876300000|2021-12-19 01:11:40|1958.07|1938.07|1958.05|1938.05|1958.19|1938.19|1957.99|1937.99|19
1639876310000|2021-12-19 01:11:50|1958.03|1938.03|1958.27|1938.27|1958.32|1938.32|1957.26|1937.26|26
1639876320000|2021-12-19 01:12:00|1958.21|1938.21|1957.77|1937.77|1958.26|1938.26|1957.2|1937.2|31
1639876330000|2021-12-19 01:12:10|1957.79|1937.79|1957.41|1937.41|1957.79|1937.79|1957.41|1937.41|20
1639876340000|2021-12-19 01:12:20|1957.43|1937.43|1957.44|1937.44|1957.56|1937.56|1957.41|1937.41|20
1639876350000|2021-12-19 01:12:30|1957.43|1937.43|1956.54|1936.54|1957.58|1937.58|1956.49|1936.49|30
1639876360000|2021-12-19 01:12:40|1956.55|1936.55|1956.62|1936.62|1956.75|1936.75|1956.15|1936.15|13
1639876370000|2021-12-19 01:12:50|1956.63|1936.63|1956.65|1936.65|1956.92|1936.92|1956.34|1936.34|12
1639876380000|2021-12-19 01:13:00|1956.94|1936.94|1957.82|1937.82|1957.82|1937.82|1956.94|1936.94|4
1639876390000|2021-12-19 01:13:10|1957.84|1937.84|1958.05|1938.05|1958.21|1938.21|1957.76|1937.76|23
1639876400000|2021-12-19 01:13:20|1958.22|1938.22|1957.1|1937.1|1958.22|1938.22|1957.1|1937.1|27
1639876410000|2021-12-19 01:13:30|1957.11|1937.11|1957.47|1937.47|1957.58|1937.58|1956.88|1936.88|25
1639876420000|2021-12-19 01:13:40|1957.46|1937.46|1957.3|1937.3|1957.51|1937.51|1957.16|1937.16|27
1639876430000|2021-12-19 01:13:50|1957.26|1937.26|1957.3|1937.3|1957.52|1937.52|1957.14|1937.14|21
1639876440000|2021-12-19 01:14:00|1957.29|1937.29|1957|1937|1957.29|1937.29|1956.94|1936.94|22
1639876450000|2021-12-19 01:14:10|1957.06|1937.06|1955.78|1935.78|1957.12|1937.12|1955.78|1935.78|26
1639876460000|2021-12-19 01:14:20|1955.93|1935.93|1955.75|1935.75|1955.93|1935.93|1955.75|1935.75|7
1639876470000|2021-12-19 01:14:30|1955.85|1935.85|1955.85|1935.85|1955.85|1935.85|1955.85|1935.85|1
1639876480000|2021-12-19 01:14:40|1955.99|1935.99|1957.03|1937.03|1957.27|1937.27|1955.9|1935.9|20
1639876490000|2021-12-19 01:14:50|1956.88|1936.88|1957.4|1937.4|1957.4|1937.4|1956.86|1936.86|12
1639876500000|2021-12-19 01:15:00|1957.44|1937.44|1957.42|1937.42|1957.45|1937.45|1957.39|1937.39|8
1639876510000|2021-12-19 01:15:10|1957.58|1937.58|1957.05|1937.05|1957.58|1937.58|1957.05|1937.05|6
1639876520000|2021-12-19 01:15:20|1957.08|1937.08|1957.33|1937.33|1957.35|1937.35|1957.05|1937.05|14
1639876530000|2021-12-19 01:15:30|1957.34|1937.34|1957.35|1937.35|1957.35|1937.35|1957.14|1937.14|11
1639876540000|2021-12-19 01:15:40|1957.34|1937.34|1956.91|1936.91|1957.38|1937.38|1956.91|1936.91|12
1639876550000|2021-12-19 01:15:50|1956.97|1936.97|1956.72|1936.72|1956.97|1936.97|1956.72|1936.72|4
1639876560000|2021-12-19 01:16:00|1956.77|1936.77|1957.21|1937.21|1957.21|1937.21|1956.72|1936.72|8
1639876570000|2021-12-19 01:16:10|1957.04|1937.04|1957.37|1937.37|1957.98|1937.98|1957.01|1937.01|21
1639876580000|2021-12-19 01:16:20|1957.36|1937.36|1957.26|1937.26|1957.36|1937.36|1957.23|1937.23|18
1639876590000|2021-12-19 01:16:30|1957.31|1937.31|1958.01|1938.01|1958.01|1938.01|1957.31|1937.31|9
1639876600000|2021-12-19 01:16:40|1958.04|1938.04|1959.18|1939.18|1959.29|1939.29|1958.04|1938.04|11
1639876610000|2021-12-19 01:16:50|1959.29|1939.29|1959.05|1939.05|1959.53|1939.53|1959.05|1939.05|12
1639876620000|2021-12-19 01:17:00|1959.01|1939.01|1959.06|1939.06|1959.08|1939.08|1959.01|1939.01|4
1639876630000|2021-12-19 01:17:10|1959.08|1939.08|1959.11|1939.11|1959.11|1939.11|1958.26|1938.26|23
1639876640000|2021-12-19 01:17:20|1959.15|1939.15|1959.83|1939.83|1960.44|1940.44|1959.15|1939.15|32
1639876650000|2021-12-19 01:17:30|1959.78|1939.78|1960.52|1940.52|1960.52|1940.52|1959.65|1939.65|33
1639876660000|2021-12-19 01:17:40|1961.03|1941.03|1960.94|1940.94|1961.13|1941.13|1960.72|1940.72|8
1639876670000|2021-12-19 01:17:50|1961.13|1941.13|1960.84|1940.84|1961.19|1941.19|1960.77|1940.77|7
1639876680000|2021-12-19 01:18:00|1960.97|1940.97|1960.97|1940.97|1960.97|1940.97|1960.97|1940.97|1
1639876690000|2021-12-19 01:18:10|1960.94|1940.94|1960.72|1940.72|1960.94|1940.94|1960.72|1940.72|4
1639876700000|2021-12-19 01:18:20|1960.79|1940.79|1960.48|1940.48|1960.88|1940.88|1960.48|1940.48|24
1639876710000|2021-12-19 01:18:30|1960.49|1940.49|1960.22|1940.22|1961.01|1941.01|1960.14|1940.14|19
1639876720000|2021-12-19 01:18:40|1960.59|1940.59|1961.02|1941.02|1961.23|1941.23|1960.28|1940.28|16
1639876730000|2021-12-19 01:18:50|1960.98|1940.98|1959.47|1939.47|1960.98|1940.98|1959.47|1939.47|23
1639876740000|2021-12-19 01:19:00|1959.3|1939.3|1957.18|1937.18|1959.3|1939.3|1957.09|1937.09|32
1639876750000|2021-12-19 01:19:10|1957.28|1937.28|1956.12|1936.12|1957.28|1937.28|1956.11|1936.11|10
1639876760000|2021-12-19 01:19:20|1956.02|1936.02|1954.53|1934.53|1956.07|1936.07|1954.52|1934.52|28
1639876770000|2021-12-19 01:19:30|1954.52|1934.52|1954.7|1934.7|1954.7|1934.7|1954.22|1934.22|28
1639876780000|2021-12-19 01:19:40|1954.68|1934.68|1954.51|1934.51|1954.7|1934.7|1954.35|1934.35|20
1639876790000|2021-12-19 01:19:50|1954.53|1934.53|1954.7|1934.7|1954.82|1934.82|1954.49|1934.49|12
1639876800000|2021-12-19 01:20:00|1954.66|1934.66|1953.53|1933.53|1954.66|1934.66|1953.46|1933.46|21
1639876810000|2021-12-19 01:20:10|1953.57|1933.57|1951.54|1931.54|1953.58|1933.58|1951.54|1931.54|34
1639876820000|2021-12-19 01:20:20|1951.96|1931.96|1950.35|1930.35|1951.96|1931.96|1950.35|1930.35|17
1639876830000|2021-12-19 01:20:30|1950.44|1930.44|1950.79|1930.79|1950.99|1930.99|1950.02|1930.02|29
1639876840000|2021-12-19 01:20:40|1950.77|1930.77|1948.9|1928.9|1950.88|1930.88|1948.9|1928.9|22
1639876850000|2021-12-19 01:20:50|1949.35|1929.35|1948.27|1928.27|1949.35|1929.35|1948.22|1928.22|15
1639876860000|2021-12-19 01:21:00|1948.26|1928.26|1948.01|1928.01|1948.26|1928.26|1947.94|1927.94|13
1639876870000|2021-12-19 01:21:10|1947.98|1927.98|1943.39|1923.39|1948.07|1928.07|1943.27|1923.27|36
1639876880000|2021-12-19 01:21:20|1943.46|1923.46|1943.07|1923.07|1943.48|1923.48|1943.07|1923.07|13
1639876890000|2021-12-19 01:21:30|1942.98|1922.98|1943.13|1923.13|1943.13|1923.13|1942.96|1922.96|5
1639876900000|2021-12-19 01:21:40|1943|1923|1943.13|1923.13|1943.13|1923.13|1943|1923|2
1639876910000|2021-12-19 01:21:50|1942.2|1922.2|1940.41|1920.41|1942.2|1922.2|1940.36|1920.36|24
1639876920000|2021-12-19 01:22:00|1940.37|1920.37|1939.65|1919.65|1940.37|1920.37|1939.49|1919.49|23
1639876930000|2021-12-19 01:22:10|1939.83|1919.83|1941|1921|1941.19|1921.19|1939.8|1919.8|25
1639876940000|2021-12-19 01:22:20|1941.05|1921.05|1940.51|1920.51|1941.2|1921.2|1940.33|1920.33|31
1639876950000|2021-12-19 01:22:30|1940.58|1920.58|1939.25|1919.25|1940.58|1920.58|1939.25|1919.25|33
1639876960000|2021-12-19 01:22:40|1938.89|1918.89|1938.94|1918.94|1939.52|1919.52|1938.66|1918.66|17
1639876970000|2021-12-19 01:22:50|1939.08|1919.08|1939.03|1919.03|1939.8|1919.8|1938.94|1918.94|14
1639876980000|2021-12-19 01:23:00|1939.61|1919.61|1939.64|1919.64|1939.74|1919.74|1939.36|1919.36|16
1639876990000|2021-12-19 01:23:10|1939.63|1919.63|1939.87|1919.87|1939.87|1919.87|1939.61|1919.61|8
1639877000000|2021-12-19 01:23:20|1939.88|1919.88|1939.95|1919.95|1940.03|1920.03|1939.86|1919.86|5
1639877010000|2021-12-19 01:23:30|1939.96|1919.96|1940.9|1920.9|1940.95|1920.95|1939.95|1919.95|17
1639877020000|2021-12-19 01:23:40|1941.24|1921.24|1941.4|1921.4|1941.43|1921.43|1941.24|1921.24|9
1639877030000|2021-12-19 01:23:50|1941.41|1921.41|1941.84|1921.84|1942.4|1922.4|1941.37|1921.37|19
1639877040000|2021-12-19 01:24:00|1941.86|1921.86|1942.18|1922.18|1942.73|1922.73|1941.86|1921.86|22
1639877050000|2021-12-19 01:24:10|1942.23|1922.23|1941.99|1921.99|1942.23|1922.23|1941.39|1921.39|23
1639877060000|2021-12-19 01:24:20|1941.97|1921.97|1942.37|1922.37|1942.41|1922.41|1941.97|1921.97|12
1639877070000|2021-12-19 01:24:30|1942.58|1922.58|1942.61|1922.61|1942.61|1922.61|1942.58|1922.58|2
1639877080000|2021-12-19 01:24:40|1942.56|1922.56|1942.04|1922.04|1942.56|1922.56|1942.02|1922.02|20
1639877090000|2021-12-19 01:24:50|1941.74|1921.74|1941.74|1921.74|1941.8|1921.8|1941.71|1921.71|7
1639877100000|2021-12-19 01:25:00|1941.76|1921.76|1942.19|1922.19|1942.19|1922.19|1941.64|1921.64|6
1639877110000|2021-12-19 01:25:10|1942.08|1922.08|1942.81|1922.81|1942.86|1922.86|1941.89|1921.89|14
1639877120000|2021-12-19 01:25:20|1942.47|1922.47|1942.58|1922.58|1942.81|1922.81|1942.47|1922.47|9
1639877130000|2021-12-19 01:25:30|1943.02|1923.02|1943.51|1923.51|1943.52|1923.52|1943.02|1923.02|14
1639877140000|2021-12-19 01:25:40|1943.4|1923.4|1943.49|1923.49|1943.49|1923.49|1943.4|1923.4|2
1639877150000|2021-12-19 01:25:50|1943.66|1923.66|1945.4|1925.4|1945.49|1925.49|1943.66|1923.66|23
1639877160000|2021-12-19 01:26:00|1945.48|1925.48|1945.37|1925.37|1945.48|1925.48|1945.35|1925.35|8
1639877170000|2021-12-19 01:26:10|1945.24|1925.24|1944.92|1924.92|1945.25|1925.25|1944.85|1924.85|10
1639877180000|2021-12-19 01:26:20|1944.76|1924.76|1944.59|1924.59|1944.79|1924.79|1944.54|1924.54|20
1639877190000|2021-12-19 01:26:30|1944.45|1924.45|1944.98|1924.98|1944.98|1924.98|1944.45|1924.45|16
1639877200000|2021-12-19 01:26:40|1945.03|1925.03|1943.9|1923.9|1945.24|1925.24|1943.42|1923.42|18
1639877210000|2021-12-19 01:26:50|1943.86|1923.86|1942.76|1922.76|1944.06|1924.06|1942.76|1922.76|10
1639877220000|2021-12-19 01:27:00|1942.96|1922.96|1942.9|1922.9|1943.34|1923.34|1942.75|1922.75|26
1639877230000|2021-12-19 01:27:10|1942.25|1922.25|1939.95|1919.95|1942.25|1922.25|1939.9|1919.9|22
1639877240000|2021-12-19 01:27:20|1939.93|1919.93|1933.4|1913.4|1939.93|1919.93|1933.38|1913.38|38
1639877250000|2021-12-19 01:27:30|1933.38|1913.38|1935.89|1915.89|1935.91|1915.91|1933.16|1913.16|35
1639877260000|2021-12-19 01:27:40|1935.88|1915.88|1935.09|1915.09|1935.93|1915.93|1935.09|1915.09|28
1639877270000|2021-12-19 01:27:50|1935.08|1915.08|1934.82|1914.82|1935.4|1915.4|1934.1|1914.1|35
1639877280000|2021-12-19 01:28:00|1935.78|1915.78|1936.4|1916.4|1936.49|1916.49|1935.61|1915.61|27
1639877290000|2021-12-19 01:28:10|1936.38|1916.38|1936.53|1916.53|1936.69|1916.69|1936.22|1916.22|26
1639877300000|2021-12-19 01:28:20|1936.56|1916.56|1936.01|1916.01|1936.59|1916.59|1936.01|1916.01|19
1639877310000|2021-12-19 01:28:30|1936.07|1916.07|1936.25|1916.25|1936.25|1916.25|1934.94|1914.94|29
1639877320000|2021-12-19 01:28:40|1936.27|1916.27|1937.3|1917.3|1937.44|1917.44|1936.15|1916.15|28
1639877330000|2021-12-19 01:28:50|1937.05|1917.05|1935.87|1915.87|1937.05|1917.05|1935.87|1915.87|18
1639877340000|2021-12-19 01:29:00|1935.82|1915.82|1934.62|1914.62|1935.98|1915.98|1934.43|1914.43|17
1639877350000|2021-12-19 01:29:10|1934.66|1914.66|1934.61|1914.61|1935.02|1915.02|1934.32|1914.32|18
1639877360000|2021-12-19 01:29:20|1934.64|1914.64|1934.38|1914.38|1934.64|1914.64|1934.22|1914.22|19
1639877370000|2021-12-19 01:29:30|1934.29|1914.29|1933.72|1913.72|1934.29|1914.29|1933.72|1913.72|15
1639877380000|2021-12-19 01:29:40|1933.75|1913.75|1934.23|1914.23|1934.23|1914.23|1933.46|1913.46|17
1639877390000|2021-12-19 01:29:50|1933.96|1913.96|1934.22|1914.22|1934.23|1914.23|1933.95|1913.95|22
1639877400000|2021-12-19 01:30:00|1934.34|1914.34|1933.55|1913.55|1934.52|1914.52|1933.55|1913.55|35
1639877410000|2021-12-19 01:30:10|1933.47|1913.47|1932.4|1912.4|1933.47|1913.47|1932.4|1912.4|22
1639877420000|2021-12-19 01:30:20|1932.44|1912.44|1931.69|1911.69|1932.44|1912.44|1931.44|1911.44|17
1639877430000|2021-12-19 01:30:30|1931.79|1911.79|1931.95|1911.95|1932.32|1912.32|1931.74|1911.74|28
1639877440000|2021-12-19 01:30:40|1932.48|1912.48|1932|1912|1932.63|1912.63|1931.94|1911.94|28
1639877450000|2021-12-19 01:30:50|1931.95|1911.95|1930.41|1910.41|1932.27|1912.27|1930.41|1910.41|26
1639877460000|2021-12-19 01:31:00|1930.14|1910.14|1930.95|1910.95|1930.95|1910.95|1929.94|1909.94|31
1639877470000|2021-12-19 01:31:10|1930.97|1910.97|1930.66|1910.66|1931|1911|1930.66|1910.66|24
1639877480000|2021-12-19 01:31:20|1930.65|1910.65|1931.76|1911.76|1931.76|1911.76|1930.61|1910.61|29
1639877490000|2021-12-19 01:31:30|1931.77|1911.77|1933.62|1913.62|1933.63|1913.63|1931.77|1911.77|32
1639877500000|2021-12-19 01:31:40|1933.68|1913.68|1936.03|1916.03|1936.03|1916.03|1933.38|1913.38|27
1639877510000|2021-12-19 01:31:50|1936.05|1916.05|1937.8|1917.8|1937.8|1917.8|1936.05|1916.05|25
1639877520000|2021-12-19 01:32:00|1937.82|1917.82|1938.06|1918.06|1938.06|1918.06|1936.77|1916.77|32
1639877530000|2021-12-19 01:32:10|1938.87|1918.87|1939.62|1919.62|1939.97|1919.97|1937.96|1917.96|34
1639877540000|2021-12-19 01:32:20|1939.61|1919.61|1938.69|1918.69|1939.62|1919.62|1938.69|1918.69|27
1639877550000|2021-12-19 01:32:30|1938.7|1918.7|1937.79|1917.79|1938.73|1918.73|1936.43|1916.43|28
1639877560000|2021-12-19 01:32:40|1937.74|1917.74|1937.79|1917.79|1937.9|1917.9|1937.56|1917.56|15
1639877570000|2021-12-19 01:32:50|1937.73|1917.73|1937.65|1917.65|1938.11|1918.11|1937.62|1917.62|29
1639877580000|2021-12-19 01:33:00|1937.63|1917.63|1936.99|1916.99|1937.63|1917.63|1936.83|1916.83|30
1639877590000|2021-12-19 01:33:10|1937.03|1917.03|1937.97|1917.97|1937.98|1917.98|1937.03|1917.03|34
1639877600000|2021-12-19 01:33:20|1938.04|1918.04|1938.02|1918.02|1938.15|1918.15|1937.95|1917.95|24
1639877610000|2021-12-19 01:33:30|1938.03|1918.03|1937.56|1917.56|1938.09|1918.09|1937.56|1917.56|23
1639877620000|2021-12-19 01:33:40|1937.67|1917.67|1937.3|1917.3|1937.67|1917.67|1937.21|1917.21|23
1639877630000|2021-12-19 01:33:50|1937.32|1917.32|1937.59|1917.59|1937.62|1917.62|1937.21|1917.21|14
1639877640000|2021-12-19 01:34:00|1937.58|1917.58|1937.79|1917.79|1937.86|1917.86|1937.57|1917.57|22
1639877650000|2021-12-19 01:34:10|1937.78|1917.78|1937.79|1917.79|1938.07|1918.07|1937.77|1917.77|23
1639877660000|2021-12-19 01:34:20|1937.8|1917.8|1938.17|1918.17|1938.17|1918.17|1937.78|1917.78|11
1639877670000|2021-12-19 01:34:30|1938.19|1918.19|1937.23|1917.23|1938.19|1918.19|1937.12|1917.12|29
1639877680000|2021-12-19 01:34:40|1937.22|1917.22|1937|1917|1937.89|1917.89|1937|1917|25
1639877690000|2021-12-19 01:34:50|1937.06|1917.06|1937.48|1917.48|1937.51|1917.51|1936.99|1916.99|26
1639877700000|2021-12-19 01:35:00|1937.51|1917.51|1939.05|1919.05|1939.05|1919.05|1937.49|1917.49|22
1639877710000|2021-12-19 01:35:10|1939.06|1919.06|1939.46|1919.46|1939.46|1919.46|1939.06|1919.06|4
1639877720000|2021-12-19 01:35:20|1939.72|1919.72|1940.53|1920.53|1940.69|1920.69|1939.72|1919.72|10
1639877730000|2021-12-19 01:35:30|1940.6|1920.6|1941.29|1921.29|1941.33|1921.33|1940.6|1920.6|13
1639877740000|2021-12-19 01:35:40|1941.37|1921.37|1941.58|1921.58|1941.67|1921.67|1941.37|1921.37|9
1639877750000|2021-12-19 01:35:50|1941.64|1921.64|1941.67|1921.67|1941.67|1921.67|1941.58|1921.58|5
1639877760000|2021-12-19 01:36:00|1941.68|1921.68|1943.55|1923.55|1943.55|1923.55|1941.68|1921.68|13
1639877770000|2021-12-19 01:36:10|1943.5|1923.5|1944.35|1924.35|1944.55|1924.55|1943.5|1923.5|14
1639877780000|2021-12-19 01:36:20|1944.36|1924.36|1944.68|1924.68|1944.68|1924.68|1943.82|1923.82|11
1639877790000|2021-12-19 01:36:30|1944.45|1924.45|1944.45|1924.45|1944.45|1924.45|1944.45|1924.45|1
1639877800000|2021-12-19 01:36:40|1944.46|1924.46|1945.48|1925.48|1945.57|1925.57|1944.45|1924.45|12
1639877810000|2021-12-19 01:36:50|1946.02|1926.02|1948.69|1928.69|1948.69|1928.69|1946.02|1926.02|25
1639877820000|2021-12-19 01:37:00|1948.68|1928.68|1949.3|1929.3|1949.34|1929.34|1947.97|1927.97|31
1639877830000|2021-12-19 01:37:10|1949.35|1929.35|1949.46|1929.46|1949.46|1929.46|1949.35|1929.35|4
1639877840000|2021-12-19 01:37:20|1949.45|1929.45|1946.69|1926.69|1949.45|1929.45|1946.69|1926.69|20
1639877850000|2021-12-19 01:37:30|1946.68|1926.68|1944.9|1924.9|1946.68|1926.68|1944.9|1924.9|30
1639877860000|2021-12-19 01:37:40|1944.93|1924.93|1944.82|1924.82|1945.07|1925.07|1944.7|1924.7|24
1639877870000|2021-12-19 01:37:50|1944.87|1924.87|1944.07|1924.07|1945.78|1925.78|1944.03|1924.03|33
1639877880000|2021-12-19 01:38:00|1943.66|1923.66|1943.54|1923.54|1943.7|1923.7|1943.02|1923.02|24
1639877890000|2021-12-19 01:38:10|1942.85|1922.85|1942.88|1922.88|1943.04|1923.04|1942.64|1922.64|22
1639877900000|2021-12-19 01:38:20|1942.94|1922.94|1944.54|1924.54|1944.55|1924.55|1942.92|1922.92|20
1639877910000|2021-12-19 01:38:30|1944.5|1924.5|1943.83|1923.83|1944.5|1924.5|1943.83|1923.83|18
1639877920000|2021-12-19 01:38:40|1943.96|1923.96|1944.55|1924.55|1945.09|1925.09|1943.83|1923.83|23
1639877930000|2021-12-19 01:38:50|1944.52|1924.52|1943.78|1923.78|1944.52|1924.52|1943.74|1923.74|26
1639877940000|2021-12-19 01:39:00|1943.79|1923.79|1944.44|1924.44|1944.44|1924.44|1943.1|1923.1|30
1639877950000|2021-12-19 01:39:10|1944.36|1924.36|1945.03|1925.03|1945.04|1925.04|1944.36|1924.36|18
1639877960000|2021-12-19 01:39:20|1945.05|1925.05|1945.06|1925.06|1945.51|1925.51|1945.01|1925.01|26
1639877970000|2021-12-19 01:39:30|1945.05|1925.05|1941.9|1921.9|1945.07|1925.07|1941.81|1921.81|31
1639877980000|2021-12-19 01:39:40|1941.89|1921.89|1942.65|1922.65|1942.66|1922.66|1941.89|1921.89|16
1639877990000|2021-12-19 01:39:50|1942.78|1922.78|1943.68|1923.68|1943.68|1923.68|1942.78|1922.78|23
1639878000000|2021-12-19 01:40:00|1943.95|1923.95|1944.16|1924.16|1944.16|1924.16|1943.56|1923.56|22
1639878010000|2021-12-19 01:40:10|1944.11|1924.11|1944.42|1924.42|1944.5|1924.5|1944.11|1924.11|9
1639878020000|2021-12-19 01:40:20|1944.75|1924.75|1944.75|1924.75|1944.75|1924.75|1944.75|1924.75|1
1639878030000|2021-12-19 01:40:30|1945|1925|1944.48|1924.48|1945.6|1925.6|1944.17|1924.17|23
1639878040000|2021-12-19 01:40:40|1944.5|1924.5|1946.36|1926.36|1946.36|1926.36|1944.5|1924.5|23
1639878050000|2021-12-19 01:40:50|1946.35|1926.35|1947.52|1927.52|1947.52|1927.52|1946.35|1926.35|14
1639878060000|2021-12-19 01:41:00|1947.43|1927.43|1947.66|1927.66|1948.34|1928.34|1947.43|1927.43|26
1639878070000|2021-12-19 01:41:10|1947.64|1927.64|1947.15|1927.15|1947.64|1927.64|1946.17|1926.17|30
1639878080000|2021-12-19 01:41:20|1947.07|1927.07|1947.87|1927.87|1947.87|1927.87|1947.01|1927.01|21
1639878090000|2021-12-19 01:41:30|1947.9|1927.9|1948.23|1928.23|1948.23|1928.23|1947.9|1927.9|5
1639878100000|2021-12-19 01:41:40|1948.21|1928.21|1948.64|1928.64|1948.65|1928.65|1948.21|1928.21|9
1639878110000|2021-12-19 01:41:50|1949.23|1929.23|1949.51|1929.51|1949.51|1929.51|1949.23|1929.23|4
1639878120000|2021-12-19 01:42:00|1949.42|1929.42|1949.53|1929.53|1949.53|1929.53|1949.42|1929.42|4
1639878140000|2021-12-19 01:42:20|1949.6|1929.6|1949.84|1929.84|1950.34|1930.34|1949.6|1929.6|13
1639878150000|2021-12-19 01:42:30|1949.85|1929.85|1948.85|1928.85|1949.85|1929.85|1948.84|1928.84|16
1639878160000|2021-12-19 01:42:40|1948.86|1928.86|1948.82|1928.82|1949.23|1929.23|1948.81|1928.81|15
1639878170000|2021-12-19 01:42:50|1949.38|1929.38|1949.44|1929.44|1949.44|1929.44|1949.18|1929.18|15
1639878180000|2021-12-19 01:43:00|1949.55|1929.55|1949.47|1929.47|1949.55|1929.55|1949.44|1929.44|3
1639878190000|2021-12-19 01:43:10|1949.5|1929.5|1949.62|1929.62|1949.63|1929.63|1949.5|1929.5|6
1639878200000|2021-12-19 01:43:20|1949.64|1929.64|1949.53|1929.53|1949.64|1929.64|1949.47|1929.47|7
1639878210000|2021-12-19 01:43:30|1949.51|1929.51|1948.73|1928.73|1949.53|1929.53|1948.65|1928.65|18
1639878220000|2021-12-19 01:43:40|1948.68|1928.68|1948.81|1928.81|1948.9|1928.9|1948.68|1928.68|17
1639878230000|2021-12-19 01:43:50|1948.82|1928.82|1949.38|1929.38|1949.42|1929.42|1948.82|1928.82|10
1639878240000|2021-12-19 01:44:00|1949.33|1929.33|1949.38|1929.38|1949.42|1929.42|1949.26|1929.26|13
1639878250000|2021-12-19 01:44:10|1949.33|1929.33|1949.48|1929.48|1949.48|1929.48|1949.27|1929.27|7
1639878260000|2021-12-19 01:44:20|1949.45|1929.45|1948.79|1928.79|1949.45|1929.45|1948.76|1928.76|15
1639878270000|2021-12-19 01:44:30|1948.84|1928.84|1948.82|1928.82|1948.89|1928.89|1948.8|1928.8|11
1639878280000|2021-12-19 01:44:40|1948.88|1928.88|1947.57|1927.57|1948.88|1928.88|1947.57|1927.57|22
1639878290000|2021-12-19 01:44:50|1947.31|1927.31|1945.43|1925.43|1947.31|1927.31|1945.42|1925.42|20
1639878300000|2021-12-19 01:45:00|1945.46|1925.46|1944.61|1924.61|1945.46|1925.46|1944.59|1924.59|19
1639878310000|2021-12-19 01:45:10|1944.6|1924.6|1945.31|1925.31|1945.33|1925.33|1944.4|1924.4|27
1639878320000|2021-12-19 01:45:20|1945.33|1925.33|1946.89|1926.89|1946.89|1926.89|1945.33|1925.33|18
1639878330000|2021-12-19 01:45:30|1947|1927|1947.93|1927.93|1947.93|1927.93|1946.79|1926.79|15
1639878350000|2021-12-19 01:45:50|1948.28|1928.28|1948.28|1928.28|1948.33|1928.33|1948.28|1928.28|3
1639878360000|2021-12-19 01:46:00|1948.34|1928.34|1948.31|1928.31|1948.34|1928.34|1948.29|1928.29|5
1639878370000|2021-12-19 01:46:10|1948.64|1928.64|1947.56|1927.56|1948.64|1928.64|1947.48|1927.48|21
1639878380000|2021-12-19 01:46:20|1947.54|1927.54|1947.82|1927.82|1948|1928|1947.49|1927.49|22
1639878390000|2021-12-19 01:46:30|1947.9|1927.9|1948.83|1928.83|1948.83|1928.83|1947.9|1927.9|12
1639878410000|2021-12-19 01:46:50|1948.88|1928.88|1948.83|1928.83|1948.88|1928.88|1948.83|1928.83|2
1639878420000|2021-12-19 01:47:00|1948.76|1928.76|1949.84|1929.84|1949.84|1929.84|1948.75|1928.75|10
1639878430000|2021-12-19 01:47:10|1949.85|1929.85|1950.02|1930.02|1950.35|1930.35|1949.64|1929.64|9
1639878440000|2021-12-19 01:47:20|1949.91|1929.91|1949.04|1929.04|1949.98|1929.98|1948.97|1928.97|16
1639878450000|2021-12-19 01:47:30|1949.07|1929.07|1948.14|1928.14|1949.2|1929.2|1947.9|1927.9|17
1639878460000|2021-12-19 01:47:40|1948.07|1928.07|1947.99|1927.99|1948.08|1928.08|1947.17|1927.17|26
1639878470000|2021-12-19 01:47:50|1947.7|1927.7|1948.19|1928.19|1948.3|1928.3|1947.7|1927.7|25
1639878480000|2021-12-19 01:48:00|1948.2|1928.2|1948.61|1928.61|1948.65|1928.65|1948.2|1928.2|26
1639878490000|2021-12-19 01:48:10|1948.64|1928.64|1948.8|1928.8|1948.86|1928.86|1948.64|1928.64|13
1639878500000|2021-12-19 01:48:20|1948.81|1928.81|1948.76|1928.76|1948.85|1928.85|1948.74|1928.74|15
1639878510000|2021-12-19 01:48:30|1948.75|1928.75|1948.63|1928.63|1948.76|1928.76|1948.63|1928.63|8
1639878520000|2021-12-19 01:48:40|1948.67|1928.67|1948.39|1928.39|1948.67|1928.67|1948.39|1928.39|22
1639878530000|2021-12-19 01:48:50|1948.29|1928.29|1946.29|1926.29|1948.29|1928.29|1946.25|1926.25|26
1639878540000|2021-12-19 01:49:00|1946.3|1926.3|1945.77|1925.77|1946.31|1926.31|1945.28|1925.28|26
1639878550000|2021-12-19 01:49:10|1945.75|1925.75|1941.11|1921.11|1945.78|1925.78|1940.94|1920.94|29
1639878560000|2021-12-19 01:49:20|1940.94|1920.94|1940.16|1920.16|1940.99|1920.99|1940.16|1920.16|23
1639878570000|2021-12-19 01:49:30|1940.15|1920.15|1939.81|1919.81|1940.15|1920.15|1939.78|1919.78|8
1639878580000|2021-12-19 01:49:40|1939.8|1919.8|1939.47|1919.47|1939.85|1919.85|1938.62|1918.62|27
1639878590000|2021-12-19 01:49:50|1939.8|1919.8|1941.58|1921.58|1941.58|1921.58|1939.8|1919.8|17
1639878600000|2021-12-19 01:50:00|1941.48|1921.48|1941.68|1921.68|1942.45|1922.45|1941.46|1921.46|32
1639878610000|2021-12-19 01:50:10|1941.72|1921.72|1942.4|1922.4|1942.45|1922.45|1941.71|1921.71|13
1639878620000|2021-12-19 01:50:20|1942.45|1922.45|1942.54|1922.54|1942.54|1922.54|1942.45|1922.45|3
1639878630000|2021-12-19 01:50:30|1942.5|1922.5|1942.5|1922.5|1942.5|1922.5|1942.5|1922.5|1
1639878640000|2021-12-19 01:50:40|1942.53|1922.53|1943.68|1923.68|1943.76|1923.76|1942.53|1922.53|10
1639878650000|2021-12-19 01:50:50|1943.69|1923.69|1944.44|1924.44|1944.45|1924.45|1943.69|1923.69|11
1639878660000|2021-12-19 01:51:00|1944.45|1924.45|1944.22|1924.22|1944.45|1924.45|1944.18|1924.18|8
1639878670000|2021-12-19 01:51:10|1944.1|1924.1|1943.69|1923.69|1944.18|1924.18|1943.6|1923.6|23
1639878680000|2021-12-19 01:51:20|1943.64|1923.64|1943.78|1923.78|1943.79|1923.79|1943.64|1923.64|17
1639878690000|2021-12-19 01:51:30|1943.75|1923.75|1944.3|1924.3|1944.3|1924.3|1943.75|1923.75|7
1639878700000|2021-12-19 01:51:40|1944.35|1924.35|1944.32|1924.32|1944.42|1924.42|1944.32|1924.32|6
1639878710000|2021-12-19 01:51:50|1944.35|1924.35|1944.22|1924.22|1944.35|1924.35|1944.06|1924.06|28
1639878720000|2021-12-19 01:52:00|1944.25|1924.25|1943.97|1923.97|1944.29|1924.29|1943.93|1923.93|21
1639878730000|2021-12-19 01:52:10|1943.94|1923.94|1943.78|1923.78|1943.94|1923.94|1943.56|1923.56|11
1639878740000|2021-12-19 01:52:20|1943.82|1923.82|1944.08|1924.08|1944.27|1924.27|1943.8|1923.8|10
1639878750000|2021-12-19 01:52:30|1944.09|1924.09|1944.17|1924.17|1944.19|1924.19|1943.83|1923.83|14
1639878760000|2021-12-19 01:52:40|1944.13|1924.13|1944.09|1924.09|1944.18|1924.18|1943.87|1923.87|21
1639878770000|2021-12-19 01:52:50|1944.11|1924.11|1944.12|1924.12|1944.17|1924.17|1944.1|1924.1|16
1639878780000|2021-12-19 01:53:00|1944.14|1924.14|1943.98|1923.98|1944.16|1924.16|1943.59|1923.59|23
1639878790000|2021-12-19 01:53:10|1943.96|1923.96|1944.11|1924.11|1944.11|1924.11|1943.91|1923.91|11
1639878800000|2021-12-19 01:53:20|1944.1|1924.1|1944.55|1924.55|1944.6|1924.6|1944.1|1924.1|24
1639878810000|2021-12-19 01:53:30|1944.5|1924.5|1944.14|1924.14|1944.54|1924.54|1944.14|1924.14|23
1639878820000|2021-12-19 01:53:40|1944.04|1924.04|1943.31|1923.31|1944.05|1924.05|1943.13|1923.13|20
1639878830000|2021-12-19 01:53:50|1943.25|1923.25|1941.85|1921.85|1943.27|1923.27|1941.84|1921.84|25
1639878840000|2021-12-19 01:54:00|1941.82|1921.82|1941.29|1921.29|1941.92|1921.92|1941.29|1921.29|20
1639878850000|2021-12-19 01:54:10|1941.28|1921.28|1940.89|1920.89|1941.34|1921.34|1940.89|1920.89|14
1639878860000|2021-12-19 01:54:20|1940.87|1920.87|1940.84|1920.84|1940.99|1920.99|1940.82|1920.82|14
1639878870000|2021-12-19 01:54:30|1940.86|1920.86|1940.98|1920.98|1941.24|1921.24|1940.86|1920.86|21
1639878880000|2021-12-19 01:54:40|1940.96|1920.96|1941.13|1921.13|1941.15|1921.15|1940.96|1920.96|12
1639878890000|2021-12-19 01:54:50|1941.12|1921.12|1941.78|1921.78|1941.78|1921.78|1941.07|1921.07|15
1639878900000|2021-12-19 01:55:00|1941.73|1921.73|1940.59|1920.59|1941.73|1921.73|1940.52|1920.52|22
1639878910000|2021-12-19 01:55:10|1940.37|1920.37|1939.2|1919.2|1940.59|1920.59|1939.2|1919.2|20
1639878920000|2021-12-19 01:55:20|1939.23|1919.23|1938.29|1918.29|1939.23|1919.23|1937.99|1917.99|31
1639878930000|2021-12-19 01:55:30|1938.25|1918.25|1937.24|1917.24|1938.25|1918.25|1937.24|1917.24|37
1639878940000|2021-12-19 01:55:40|1937.12|1917.12|1937.81|1917.81|1937.85|1917.85|1936.74|1916.74|16
1639878950000|2021-12-19 01:55:50|1937.78|1917.78|1937.85|1917.85|1938.14|1918.14|1937.3|1917.3|33
1639878960000|2021-12-19 01:56:00|1937.83|1917.83|1937.8|1917.8|1937.83|1917.83|1937.48|1917.48|26
1639878970000|2021-12-19 01:56:10|1937.78|1917.78|1938.75|1918.75|1938.75|1918.75|1937.71|1917.71|20
1639878980000|2021-12-19 01:56:20|1938.78|1918.78|1939.38|1919.38|1939.38|1919.38|1938.75|1918.75|15
1639878990000|2021-12-19 01:56:30|1939.44|1919.44|1940.51|1920.51|1940.52|1920.52|1939.43|1919.43|12
1639879000000|2021-12-19 01:56:40|1940.59|1920.59|1940.73|1920.73|1941.31|1921.31|1940.28|1920.28|26
1639879010000|2021-12-19 01:56:50|1941.17|1921.17|1941.27|1921.27|1941.27|1921.27|1941.1|1921.1|9
1639879020000|2021-12-19 01:57:00|1941.22|1921.22|1941.61|1921.61|1941.61|1921.61|1940.77|1920.77|23
1639879030000|2021-12-19 01:57:10|1941.69|1921.69|1941.72|1921.72|1942.16|1922.16|1941.69|1921.69|9
1639879040000|2021-12-19 01:57:20|1941.68|1921.68|1941.79|1921.79|1942.18|1922.18|1941.68|1921.68|15
1639879050000|2021-12-19 01:57:30|1941.8|1921.8|1941.57|1921.57|1941.81|1921.81|1941.34|1921.34|18
1639879060000|2021-12-19 01:57:40|1941.34|1921.34|1941.57|1921.57|1941.6|1921.6|1941.19|1921.19|19
1639879070000|2021-12-19 01:57:50|1941.77|1921.77|1941.77|1921.77|1941.77|1921.77|1941.77|1921.77|1
1639879080000|2021-12-19 01:58:00|1941.98|1921.98|1944.24|1924.24|1944.24|1924.24|1941.98|1921.98|15
1639879090000|2021-12-19 01:58:10|1944.22|1924.22|1944.53|1924.53|1944.53|1924.53|1944.22|1924.22|14
1639879100000|2021-12-19 01:58:20|1944.5|1924.5|1944.88|1924.88|1944.99|1924.99|1944.47|1924.47|9
1639879110000|2021-12-19 01:58:30|1944.89|1924.89|1945.87|1925.87|1945.95|1925.95|1944.89|1924.89|22
1639879120000|2021-12-19 01:58:40|1945.91|1925.91|1946.01|1926.01|1946.01|1926.01|1945.91|1925.91|3
1639879130000|2021-12-19 01:58:50|1945.97|1925.97|1946.1|1926.1|1946.16|1926.16|1945.74|1925.74|9
1639879140000|2021-12-19 01:59:00|1946.14|1926.14|1946.35|1926.35|1946.35|1926.35|1945.5|1925.5|14
1639879150000|2021-12-19 01:59:10|1946.2|1926.2|1946.45|1926.45|1946.49|1926.49|1946.2|1926.2|14
1639879160000|2021-12-19 01:59:20|1946.49|1926.49|1946.6|1926.6|1946.76|1926.76|1946.49|1926.49|6
1639879170000|2021-12-19 01:59:30|1946.52|1926.52|1946.52|1926.52|1946.52|1926.52|1946.52|1926.52|1
1639879180000|2021-12-19 01:59:40|1946.56|1926.56|1946.56|1926.56|1946.56|1926.56|1946.56|1926.56|1
1639879190000|2021-12-19 01:59:50|1946.54|1926.54|1945.56|1925.56|1946.54|1926.54|1944.33|1924.33|28
1639879200000|2021-12-19 02:00:00|1945.57|1925.57|1945.31|1925.31|1946.59|1926.59|1945.31|1925.31|30
1639879210000|2021-12-19 02:00:10|1945.13|1925.13|1944.74|1924.74|1945.29|1925.29|1944.73|1924.73|12
1639879220000|2021-12-19 02:00:20|1944.73|1924.73|1944.92|1924.92|1944.97|1924.97|1944.73|1924.73|22
1639879230000|2021-12-19 02:00:30|1944.86|1924.86|1945.16|1925.16|1945.16|1925.16|1944.23|1924.23|34
1639879240000|2021-12-19 02:00:40|1945.18|1925.18|1945.68|1925.68|1945.77|1925.77|1945.18|1925.18|11
1639879250000|2021-12-19 02:00:50|1945.82|1925.82|1945.83|1925.83|1945.83|1925.83|1945.82|1925.82|2
1639879260000|2021-12-19 02:01:00|1945.82|1925.82|1946.88|1926.88|1946.91|1926.91|1945.79|1925.79|21
1639879270000|2021-12-19 02:01:10|1946.66|1926.66|1947.57|1927.57|1947.65|1927.65|1946.63|1926.63|6
1639879280000|2021-12-19 02:01:20|1947.59|1927.59|1947.67|1927.67|1947.67|1927.67|1947.59|1927.59|3
1639879290000|2021-12-19 02:01:30|1947.64|1927.64|1947.64|1927.64|1947.64|1927.64|1947.64|1927.64|1
1639879300000|2021-12-19 02:01:40|1947.65|1927.65|1947.59|1927.59|1947.66|1927.66|1947.59|1927.59|3
1639879310000|2021-12-19 02:01:50|1947.61|1927.61|1947.59|1927.59|1947.61|1927.61|1947.59|1927.59|6
1639879320000|2021-12-19 02:02:00|1947.64|1927.64|1948.6|1928.6|1948.64|1928.64|1947.6|1927.6|12
1639879330000|2021-12-19 02:02:10|1948.63|1928.63|1948.74|1928.74|1948.76|1928.76|1948.63|1928.63|6
1639879340000|2021-12-19 02:02:20|1948.69|1928.69|1948.59|1928.59|1948.69|1928.69|1948.59|1928.59|5
1639879360000|2021-12-19 02:02:40|1948.64|1928.64|1948.64|1928.64|1948.64|1928.64|1948.64|1928.64|1
1639879370000|2021-12-19 02:02:50|1948.58|1928.58|1947.91|1927.91|1948.65|1928.65|1947.55|1927.55|31
1639879380000|2021-12-19 02:03:00|1947.88|1927.88|1947.23|1927.23|1948.1|1928.1|1947.23|1927.23|14
1639879390000|2021-12-19 02:03:10|1947.21|1927.21|1947.57|1927.57|1947.57|1927.57|1947.04|1927.04|26
1639879400000|2021-12-19 02:03:20|1947.58|1927.58|1947.61|1927.61|1947.61|1927.61|1946.94|1926.94|29
1639879410000|2021-12-19 02:03:30|1947.59|1927.59|1948.5|1928.5|1948.5|1928.5|1947.59|1927.59|19
1639879420000|2021-12-19 02:03:40|1948.65|1928.65|1948.8|1928.8|1948.83|1928.83|1948.65|1928.65|7
1639879430000|2021-12-19 02:03:50|1948.87|1928.87|1949.17|1929.17|1949.17|1929.17|1948.84|1928.84|6
1639879440000|2021-12-19 02:04:00|1949.19|1929.19|1949.26|1929.26|1949.26|1929.26|1949.19|1929.19|2
1639879450000|2021-12-19 02:04:10|1949.2|1929.2|1949.16|1929.16|1949.2|1929.2|1948.86|1928.86|5
1639879460000|2021-12-19 02:04:20|1949.5|1929.5|1949.5|1929.5|1949.5|1929.5|1949.5|1929.5|1
1639879470000|2021-12-19 02:04:30|1949.49|1929.49|1949.5|1929.5|1949.51|1929.51|1949.16|1929.16|7
1639879480000|2021-12-19 02:04:40|1949.43|1929.43|1949.43|1929.43|1949.43|1929.43|1949.43|1929.43|1
1639879490000|2021-12-19 02:04:50|1949.42|1929.42|1949.04|1929.04|1949.46|1929.46|1949.02|1929.02|6
1639879500000|2021-12-19 02:05:00|1948.91|1928.91|1948.11|1928.11|1949.01|1929.01|1947.92|1927.92|27
1639879510000|2021-12-19 02:05:10|1948.06|1928.06|1948.54|1928.54|1948.68|1928.68|1948.06|1928.06|10
1639879520000|2021-12-19 02:05:20|1948.68|1928.68|1948.69|1928.69|1948.79|1928.79|1948.5|1928.5|9
1639879530000|2021-12-19 02:05:30|1948.74|1928.74|1948.63|1928.63|1948.97|1928.97|1948.62|1928.62|18
1639879540000|2021-12-19 02:05:40|1948.57|1928.57|1946.94|1926.94|1948.68|1928.68|1946.65|1926.65|21
1639879550000|2021-12-19 02:05:50|1946.96|1926.96|1946.89|1926.89|1946.96|1926.96|1946.66|1926.66|17
1639879560000|2021-12-19 02:06:00|1946.71|1926.71|1946.66|1926.66|1946.71|1926.71|1946.6|1926.6|18
1639879570000|2021-12-19 02:06:10|1946.65|1926.65|1947.52|1927.52|1947.52|1927.52|1946.65|1926.65|17
1639879580000|2021-12-19 02:06:20|1947.47|1927.47|1947.39|1927.39|1947.52|1927.52|1947.14|1927.14|16
1639879590000|2021-12-19 02:06:30|1947.32|1927.32|1947.5|1927.5|1947.5|1927.5|1947.32|1927.32|5
1639879600000|2021-12-19 02:06:40|1947.58|1927.58|1948.56|1928.56|1948.6|1928.6|1947.58|1927.58|10
1639879610000|2021-12-19 02:06:50|1948.6|1928.6|1948.09|1928.09|1948.6|1928.6|1948.09|1928.09|11
1639879620000|2021-12-19 02:07:00|1948.14|1928.14|1948.39|1928.39|1948.44|1928.44|1947.85|1927.85|23
1639879630000|2021-12-19 02:07:10|1948.53|1928.53|1948.61|1928.61|1948.64|1928.64|1948.53|1928.53|4
1639879640000|2021-12-19 02:07:20|1948.54|1928.54|1948.54|1928.54|1948.54|1928.54|1948.54|1928.54|1
1639879660000|2021-12-19 02:07:40|1948.58|1928.58|1948.05|1928.05|1948.66|1928.66|1948.01|1928.01|18
1639879670000|2021-12-19 02:07:50|1948.06|1928.06|1948.64|1928.64|1948.64|1928.64|1947.84|1927.84|14
1639879680000|2021-12-19 02:08:00|1948.65|1928.65|1948.5|1928.5|1948.65|1928.65|1948.5|1928.5|2
1639879690000|2021-12-19 02:08:10|1948.73|1928.73|1948.67|1928.67|1948.73|1928.73|1948.62|1928.62|6
1639879700000|2021-12-19 02:08:20|1948.69|1928.69|1947.94|1927.94|1948.69|1928.69|1947.89|1927.89|26
1639879710000|2021-12-19 02:08:30|1947.9|1927.9|1948.19|1928.19|1948.23|1928.23|1947.63|1927.63|17
1639879720000|2021-12-19 02:08:40|1948.27|1928.27|1948.62|1928.62|1948.71|1928.71|1948.27|1928.27|17
1639879730000|2021-12-19 02:08:50|1948.66|1928.66|1948.74|1928.74|1948.74|1928.74|1948.66|1928.66|5
1639879740000|2021-12-19 02:09:00|1948.8|1928.8|1948.69|1928.69|1948.8|1928.8|1948.64|1928.64|13
1639879750000|2021-12-19 02:09:10|1948.66|1928.66|1948.66|1928.66|1948.76|1928.76|1948.62|1928.62|13
1639879760000|2021-12-19 02:09:20|1948.62|1928.62|1949.46|1929.46|1949.46|1929.46|1948.62|1928.62|15
1639879770000|2021-12-19 02:09:30|1949.51|1929.51|1949.47|1929.47|1949.51|1929.51|1949.46|1929.46|4
1639879780000|2021-12-19 02:09:40|1949.46|1929.46|1949.47|1929.47|1949.47|1929.47|1949.46|1929.46|2
1639879790000|2021-12-19 02:09:50|1949.68|1929.68|1949.68|1929.68|1949.68|1929.68|1949.68|1929.68|1
1639879800000|2021-12-19 02:10:00|1949.67|1929.67|1949.66|1929.66|1949.68|1929.68|1949.65|1929.65|5
1639879810000|2021-12-19 02:10:10|1949.65|1929.65|1949.62|1929.62|1949.65|1929.65|1949.62|1929.62|2
1639879820000|2021-12-19 02:10:20|1949.6|1929.6|1949.18|1929.18|1949.6|1929.6|1949.05|1929.05|31
1639879830000|2021-12-19 02:10:30|1949.2|1929.2|1949.21|1929.21|1949.21|1929.21|1949.1|1929.1|21
1639879840000|2021-12-19 02:10:40|1949.23|1929.23|1949.04|1929.04|1949.23|1929.23|1949.02|1929.02|24
1639879850000|2021-12-19 02:10:50|1949.05|1929.05|1947.2|1927.2|1949.06|1929.06|1947.2|1927.2|21
1639879860000|2021-12-19 02:11:00|1946.99|1926.99|1947.17|1927.17|1947.17|1927.17|1946.55|1926.55|16
1639879870000|2021-12-19 02:11:10|1946.81|1926.81|1946.75|1926.75|1946.81|1926.81|1946.75|1926.75|4
1639879880000|2021-12-19 02:11:20|1946.86|1926.86|1947.95|1927.95|1948.02|1928.02|1946.86|1926.86|18
1639879890000|2021-12-19 02:11:30|1947.92|1927.92|1948.71|1928.71|1948.81|1928.81|1947.84|1927.84|14
1639879900000|2021-12-19 02:11:40|1948.76|1928.76|1949.27|1929.27|1949.27|1929.27|1948.59|1928.59|12
1639879910000|2021-12-19 02:11:50|1949.25|1929.25|1948.12|1928.12|1949.34|1929.34|1947.98|1927.98|28
1639879920000|2021-12-19 02:12:00|1948.11|1928.11|1947.98|1927.98|1948.16|1928.16|1947.68|1927.68|17
1639879930000|2021-12-19 02:12:10|1947.99|1927.99|1948.54|1928.54|1948.6|1928.6|1947.99|1927.99|22
1639879940000|2021-12-19 02:12:20|1948.53|1928.53|1949.06|1929.06|1949.06|1929.06|1948.4|1928.4|17
1639879950000|2021-12-19 02:12:30|1949.05|1929.05|1949.42|1929.42|1949.42|1929.42|1949.05|1929.05|3
1639879960000|2021-12-19 02:12:40|1949.4|1929.4|1949.32|1929.32|1949.4|1929.4|1949.32|1929.32|4
1639879970000|2021-12-19 02:12:50|1949.42|1929.42|1949.42|1929.42|1949.42|1929.42|1949.4|1929.4|3
1639879980000|2021-12-19 02:13:00|1949.47|1929.47|1949.49|1929.49|1949.49|1929.49|1949.47|1929.47|2
1639879990000|2021-12-19 02:13:10|1949.45|1929.45|1949.51|1929.51|1949.55|1929.55|1949.43|1929.43|7
1639880000000|2021-12-19 02:13:20|1949.53|1929.53|1949.5|1929.5|1949.53|1929.53|1949.49|1929.49|9
1639880010000|2021-12-19 02:13:30|1949.49|1929.49|1949.44|1929.44|1949.49|1929.49|1949.44|1929.44|2
1639880020000|2021-12-19 02:13:40|1949.43|1929.43|1948.6|1928.6|1949.43|1929.43|1948.6|1928.6|20
1639880030000|2021-12-19 02:13:50|1948.55|1928.55|1947.29|1927.29|1948.55|1928.55|1947.29|1927.29|18
1639880040000|2021-12-19 02:14:00|1947.3|1927.3|1947.98|1927.98|1947.98|1927.98|1947.14|1927.14|21
1639880050000|2021-12-19 02:14:10|1947.94|1927.94|1948.35|1928.35|1948.35|1928.35|1947.76|1927.76|10
1639880060000|2021-12-19 02:14:20|1948.61|1928.61|1948.86|1928.86|1948.89|1928.89|1948.61|1928.61|7
1639880070000|2021-12-19 02:14:30|1948.88|1928.88|1948.6|1928.6|1948.95|1928.95|1948.6|1928.6|12
1639880080000|2021-12-19 02:14:40|1948.61|1928.61|1947.97|1927.97|1948.61|1928.61|1947.92|1927.92|20
1639880090000|2021-12-19 02:14:50|1948.53|1928.53|1948.5|1928.5|1948.63|1928.63|1948.43|1928.43|9
1639880100000|2021-12-19 02:15:00|1948.47|1928.47|1948.14|1928.14|1948.53|1928.53|1948.13|1928.13|22
1639880110000|2021-12-19 02:15:10|1948.13|1928.13|1948.14|1928.14|1948.15|1928.15|1947.69|1927.69|18
1639880120000|2021-12-19 02:15:20|1948.53|1928.53|1948.63|1928.63|1948.63|1928.63|1948.53|1928.53|2
1639880130000|2021-12-19 02:15:30|1948.52|1928.52|1948.58|1928.58|1948.58|1928.58|1948.52|1928.52|2
1639880140000|2021-12-19 02:15:40|1948.49|1928.49|1947.98|1927.98|1948.51|1928.51|1947.97|1927.97|17
1639880150000|2021-12-19 02:15:50|1948.02|1928.02|1947.87|1927.87|1948.11|1928.11|1947.85|1927.85|28
1639880160000|2021-12-19 02:16:00|1947.89|1927.89|1948.55|1928.55|1948.55|1928.55|1947.89|1927.89|14
1639880180000|2021-12-19 02:16:20|1948.53|1928.53|1948.55|1928.55|1948.55|1928.55|1948.53|1928.53|2
1639880190000|2021-12-19 02:16:30|1948.54|1928.54|1948.91|1928.91|1948.91|1928.91|1948.45|1928.45|11
1639880200000|2021-12-19 02:16:40|1949|1929|1949.67|1929.67|1949.67|1929.67|1949|1929|10
1639880210000|2021-12-19 02:16:50|1949.66|1929.66|1949.15|1929.15|1949.66|1929.66|1949.06|1929.06|27
1639880220000|2021-12-19 02:17:00|1949.16|1929.16|1949.46|1929.46|1949.48|1929.48|1949.09|1929.09|20
1639880230000|2021-12-19 02:17:10|1949.08|1929.08|1948.61|1928.61|1949.52|1929.52|1948.53|1928.53|26
1639880240000|2021-12-19 02:17:20|1948.6|1928.6|1947.82|1927.82|1948.67|1928.67|1947.64|1927.64|17
1639880250000|2021-12-19 02:17:30|1948.07|1928.07|1949.05|1929.05|1949.36|1929.36|1948.07|1928.07|29
1639880260000|2021-12-19 02:17:40|1949.07|1929.07|1949.31|1929.31|1949.31|1929.31|1949.07|1929.07|21
1639880270000|2021-12-19 02:17:50|1949.29|1929.29|1949.67|1929.67|1949.67|1929.67|1949.29|1929.29|22
1639880280000|2021-12-19 02:18:00|1949.61|1929.61|1947.08|1927.08|1949.68|1929.68|1947.08|1927.08|21
1639880290000|2021-12-19 02:18:10|1946.99|1926.99|1944.65|1924.65|1946.99|1926.99|1944.65|1924.65|24
1639880300000|2021-12-19 02:18:20|1944.66|1924.66|1943.56|1923.56|1944.66|1924.66|1943.52|1923.52|22
1639880310000|2021-12-19 02:18:30|1943.57|1923.57|1941.93|1921.93|1943.98|1923.98|1941.91|1921.91|24
1639880320000|2021-12-19 02:18:40|1941.94|1921.94|1942.29|1922.29|1942.41|1922.41|1941.92|1921.92|16
1639880330000|2021-12-19 02:18:50|1942.32|1922.32|1942.55|1922.55|1942.57|1922.57|1941.92|1921.92|26
1639880340000|2021-12-19 02:19:00|1942.56|1922.56|1943.39|1923.39|1943.39|1923.39|1942.53|1922.53|23
1639880350000|2021-12-19 02:19:10|1943.44|1923.44|1943.54|1923.54|1943.54|1923.54|1943.37|1923.37|10
1639880360000|2021-12-19 02:19:20|1943.56|1923.56|1941.08|1921.08|1943.56|1923.56|1941.08|1921.08|34
1639880370000|2021-12-19 02:19:30|1941.12|1921.12|1940.7|1920.7|1941.28|1921.28|1940.61|1920.61|12
1639880380000|2021-12-19 02:19:40|1940.61|1920.61|1939.83|1919.83|1940.88|1920.88|1939.8|1919.8|29
1639880390000|2021-12-19 02:19:50|1939.85|1919.85|1939.55|1919.55|1939.85|1919.85|1939.36|1919.36|22
1639880400000|2021-12-19 02:20:00|1939.62|1919.62|1941.28|1921.28|1941.3|1921.3|1939.51|1919.51|32
1639880410000|2021-12-19 02:20:10|1941.31|1921.31|1942.12|1922.12|1942.12|1922.12|1941.29|1921.29|19
1639880420000|2021-12-19 02:20:20|1942.1|1922.1|1942.42|1922.42|1942.47|1922.47|1942.06|1922.06|6
1639880430000|2021-12-19 02:20:30|1942.51|1922.51|1943.1|1923.1|1943.98|1923.98|1942.51|1922.51|28
1639880440000|2021-12-19 02:20:40|1943.38|1923.38|1943.53|1923.53|1943.54|1923.54|1942.83|1922.83|17
1639880450000|2021-12-19 02:20:50|1943.54|1923.54|1943.52|1923.52|1943.64|1923.64|1943.44|1923.44|29
1639880460000|2021-12-19 02:21:00|1943.65|1923.65|1944.48|1924.48|1944.48|1924.48|1943.57|1923.57|22
1639880470000|2021-12-19 02:21:10|1944.49|1924.49|1944.6|1924.6|1944.61|1924.61|1944.48|1924.48|7
1639880480000|2021-12-19 02:21:20|1944.55|1924.55|1945.13|1925.13|1945.15|1925.15|1944.55|1924.55|3
1639880490000|2021-12-19 02:21:30|1945.14|1925.14|1945.66|1925.66|1945.74|1925.74|1945.14|1925.14|17
1639880500000|2021-12-19 02:21:40|1945.46|1925.46|1945.42|1925.42|1945.46|1925.46|1945.42|1925.42|2
1639880520000|2021-12-19 02:22:00|1945.44|1925.44|1945.58|1925.58|1945.61|1925.61|1945.42|1925.42|7
1639880530000|2021-12-19 02:22:10|1945.57|1925.57|1945.8|1925.8|1945.8|1925.8|1945.57|1925.57|2
1639880550000|2021-12-19 02:22:30|1945.83|1925.83|1946.27|1926.27|1946.27|1926.27|1945.83|1925.83|10
1639880560000|2021-12-19 02:22:40|1946.19|1926.19|1947.1|1927.1|1947.1|1927.1|1946.19|1926.19|10
1639880570000|2021-12-19 02:22:50|1947.09|1927.09|1946.41|1926.41|1947.1|1927.1|1945.79|1925.79|26
1639880580000|2021-12-19 02:23:00|1946.43|1926.43|1947.12|1927.12|1947.28|1927.28|1946.43|1926.43|15
1639880590000|2021-12-19 02:23:10|1947.45|1927.45|1947.53|1927.53|1947.68|1927.68|1947.45|1927.45|13
1639880600000|2021-12-19 02:23:20|1947.5|1927.5|1950.62|1930.62|1950.63|1930.63|1947.4|1927.4|18
1639880610000|2021-12-19 02:23:30|1950.63|1930.63|1950.4|1930.4|1951.21|1931.21|1950.31|1930.31|19
1639880620000|2021-12-19 02:23:40|1950.41|1930.41|1950.84|1930.84|1950.86|1930.86|1950.34|1930.34|22
1639880630000|2021-12-19 02:23:50|1950.83|1930.83|1950.66|1930.66|1950.83|1930.83|1950.66|1930.66|20
1639880640000|2021-12-19 02:24:00|1950.65|1930.65|1950.72|1930.72|1950.72|1930.72|1950.64|1930.64|22
1639880650000|2021-12-19 02:24:10|1950.71|1930.71|1950.41|1930.41|1950.72|1930.72|1950.33|1930.33|18
1639880660000|2021-12-19 02:24:20|1950.43|1930.43|1950.48|1930.48|1950.49|1930.49|1950.04|1930.04|21
1639880670000|2021-12-19 02:24:30|1950.49|1930.49|1950.14|1930.14|1950.59|1930.59|1949.96|1929.96|24
1639880680000|2021-12-19 02:24:40|1950.04|1930.04|1950.58|1930.58|1950.61|1930.61|1949.98|1929.98|26
1639880690000|2021-12-19 02:24:50|1950.69|1930.69|1951.27|1931.27|1951.27|1931.27|1950.69|1930.69|6
1639880700000|2021-12-19 02:25:00|1951.24|1931.24|1951.31|1931.31|1951.4|1931.4|1951.24|1931.24|8
1639880710000|2021-12-19 02:25:10|1951.28|1931.28|1950.3|1930.3|1951.28|1931.28|1950.3|1930.3|21
1639880720000|2021-12-19 02:25:20|1949.72|1929.72|1950.35|1930.35|1950.4|1930.4|1949.72|1929.72|11
1639880730000|2021-12-19 02:25:30|1950.36|1930.36|1951.05|1931.05|1951.05|1931.05|1950.29|1930.29|13
1639880740000|2021-12-19 02:25:40|1950.99|1930.99|1950.99|1930.99|1950.99|1930.99|1950.99|1930.99|1
1639880750000|2021-12-19 02:25:50|1951.25|1931.25|1952.07|1932.07|1952.26|1932.26|1951.15|1931.15|8
1639880760000|2021-12-19 02:26:00|1952.26|1932.26|1953.19|1933.19|1953.22|1933.22|1952.26|1932.26|8
1639880770000|2021-12-19 02:26:10|1953.16|1933.16|1953.38|1933.38|1953.38|1933.38|1952.58|1932.58|19
1639880780000|2021-12-19 02:26:20|1953.45|1933.45|1953.32|1933.32|1953.61|1933.61|1953.32|1933.32|6
1639880790000|2021-12-19 02:26:30|1953.38|1933.38|1953.42|1933.42|1953.42|1933.42|1953.38|1933.38|5
1639880800000|2021-12-19 02:26:40|1953.43|1933.43|1953.49|1933.49|1953.49|1933.49|1953.43|1933.43|3
1639880810000|2021-12-19 02:26:50|1953.43|1933.43|1952.39|1932.39|1953.43|1933.43|1952.25|1932.25|25
1639880820000|2021-12-19 02:27:00|1952.36|1932.36|1952.38|1932.38|1952.41|1932.41|1952.36|1932.36|12
1639880830000|2021-12-19 02:27:10|1952.46|1932.46|1952.21|1932.21|1952.48|1932.48|1952.17|1932.17|20
1639880840000|2021-12-19 02:27:20|1952.25|1932.25|1952.47|1932.47|1952.52|1932.52|1951.79|1931.79|22
1639880850000|2021-12-19 02:27:30|1952.54|1932.54|1953.5|1933.5|1953.59|1933.59|1952.47|1932.47|11
1639880860000|2021-12-19 02:27:40|1953.53|1933.53|1953.59|1933.59|1953.59|1933.59|1953.53|1933.53|2
1639880870000|2021-12-19 02:27:50|1953.81|1933.81|1953.81|1933.81|1953.81|1933.81|1953.81|1933.81|1
1639880880000|2021-12-19 02:28:00|1953.66|1933.66|1953.15|1933.15|1953.66|1933.66|1953.12|1933.12|12
1639880890000|2021-12-19 02:28:10|1953.23|1933.23|1952.71|1932.71|1953.27|1933.27|1952.71|1932.71|7
1639880900000|2021-12-19 02:28:20|1952.64|1932.64|1950.68|1930.68|1952.64|1932.64|1950.68|1930.68|22
1639880910000|2021-12-19 02:28:30|1950.65|1930.65|1950.02|1930.02|1950.65|1930.65|1950.02|1930.02|7
1639880920000|2021-12-19 02:28:40|1949.52|1929.52|1950.32|1930.32|1950.47|1930.47|1949.52|1929.52|19
1639880930000|2021-12-19 02:28:50|1950.37|1930.37|1949.82|1929.82|1950.51|1930.51|1949.73|1929.73|16
1639880940000|2021-12-19 02:29:00|1950.05|1930.05|1950.17|1930.17|1950.17|1930.17|1949.58|1929.58|18
1639880950000|2021-12-19 02:29:10|1950.5|1930.5|1951.52|1931.52|1951.52|1931.52|1950.5|1930.5|21
1639880960000|2021-12-19 02:29:20|1951.53|1931.53|1951.48|1931.48|1951.53|1931.53|1951.35|1931.35|15
1639880970000|2021-12-19 02:29:30|1951.53|1931.53|1951.34|1931.34|1951.53|1931.53|1951.13|1931.13|21
1639880980000|2021-12-19 02:29:40|1951.39|1931.39|1952.79|1932.79|1952.79|1932.79|1951.34|1931.34|16
1639880990000|2021-12-19 02:29:50|1953.1|1933.1|1951.69|1931.69|1953.1|1933.1|1951.65|1931.65|29
1639881000000|2021-12-19 02:30:00|1951.75|1931.75|1952.22|1932.22|1952.24|1932.24|1951.43|1931.43|22
1639881010000|2021-12-19 02:30:10|1952.19|1932.19|1951.58|1931.58|1952.19|1932.19|1951.56|1931.56|15
1639881020000|2021-12-19 02:30:20|1951.55|1931.55|1950.75|1930.75|1951.56|1931.56|1950.65|1930.65|19
1639881030000|2021-12-19 02:30:30|1950.69|1930.69|1950.34|1930.34|1950.77|1930.77|1950.18|1930.18|23
1639881040000|2021-12-19 02:30:40|1950.12|1930.12|1949.68|1929.68|1950.12|1930.12|1949.31|1929.31|8
1639881050000|2021-12-19 02:30:50|1949.33|1929.33|1949.08|1929.08|1949.38|1929.38|1949.01|1929.01|6
1639881060000|2021-12-19 02:31:00|1949.12|1929.12|1948.89|1928.89|1949.12|1929.12|1948.75|1928.75|17
1639881070000|2021-12-19 02:31:10|1948.9|1928.9|1948.9|1928.9|1949|1929|1948.89|1928.89|5
1639881080000|2021-12-19 02:31:20|1949.04|1929.04|1948.07|1928.07|1949.04|1929.04|1948.07|1928.07|10
1639881090000|2021-12-19 02:31:30|1948.05|1928.05|1948.59|1928.59|1948.64|1928.64|1947.8|1927.8|32
1639881100000|2021-12-19 02:31:40|1948.58|1928.58|1948.2|1928.2|1948.58|1928.58|1948.19|1928.19|12
1639881110000|2021-12-19 02:31:50|1948.43|1928.43|1948.87|1928.87|1948.87|1928.87|1948.43|1928.43|26
1639881120000|2021-12-19 02:32:00|1948.86|1928.86|1950.82|1930.82|1951.08|1931.08|1948.77|1928.77|16
1639881130000|2021-12-19 02:32:10|1950.77|1930.77|1951.38|1931.38|1951.53|1931.53|1950.77|1930.77|8
1639881140000|2021-12-19 02:32:20|1951.36|1931.36|1951.47|1931.47|1951.5|1931.5|1950.92|1930.92|11
1639881150000|2021-12-19 02:32:30|1951.43|1931.43|1951.26|1931.26|1951.54|1931.54|1951.02|1931.02|19
1639881160000|2021-12-19 02:32:40|1951.27|1931.27|1951.07|1931.07|1951.28|1931.28|1951.01|1931.01|22
1639881170000|2021-12-19 02:32:50|1951.08|1931.08|1949.33|1929.33|1951.09|1931.09|1949.33|1929.33|26
1639881180000|2021-12-19 02:33:00|1949.38|1929.38|1949.36|1929.36|1949.38|1929.38|1948.99|1928.99|21
1639881190000|2021-12-19 02:33:10|1949.33|1929.33|1947.65|1927.65|1949.33|1929.33|1947.14|1927.14|29
1639881200000|2021-12-19 02:33:20|1947.66|1927.66|1948.66|1928.66|1948.66|1928.66|1947.66|1927.66|25
1639881210000|2021-12-19 02:33:30|1948.69|1928.69|1948.71|1928.71|1949.49|1929.49|1948.62|1928.62|30
1639881220000|2021-12-19 02:33:40|1948.81|1928.81|1948.91|1928.91|1949|1929|1948.62|1928.62|31
1639881230000|2021-12-19 02:33:50|1948.9|1928.9|1948.89|1928.89|1948.93|1928.93|1948.85|1928.85|15
1639881240000|2021-12-19 02:34:00|1948.87|1928.87|1949.31|1929.31|1949.31|1929.31|1948.61|1928.61|30
1639881250000|2021-12-19 02:34:10|1949.47|1929.47|1949.04|1929.04|1949.54|1929.54|1948.92|1928.92|26
1639881260000|2021-12-19 02:34:20|1949.01|1929.01|1949.64|1929.64|1949.64|1929.64|1948.74|1928.74|25
1639881270000|2021-12-19 02:34:30|1949.67|1929.67|1950.22|1930.22|1950.28|1930.28|1949.62|1929.62|19
1639881280000|2021-12-19 02:34:40|1950.67|1930.67|1950.8|1930.8|1950.92|1930.92|1950.56|1930.56|6
1639881290000|2021-12-19 02:34:50|1950.81|1930.81|1950.68|1930.68|1950.91|1930.91|1950.66|1930.66|9
1639881300000|2021-12-19 02:35:00|1950.66|1930.66|1950.64|1930.64|1950.75|1930.75|1950.54|1930.54|10
1639881310000|2021-12-19 02:35:10|1950.74|1930.74|1950.24|1930.24|1950.85|1930.85|1950.1|1930.1|26
1639881320000|2021-12-19 02:35:20|1950.25|1930.25|1950.11|1930.11|1950.25|1930.25|1950.11|1930.11|17
1639881330000|2021-12-19 02:35:30|1950.12|1930.12|1950.53|1930.53|1950.66|1930.66|1949.92|1929.92|28
1639881340000|2021-12-19 02:35:40|1950.66|1930.66|1951.19|1931.19|1951.19|1931.19|1950.44|1930.44|16
1639881350000|2021-12-19 02:35:50|1951.22|1931.22|1951.28|1931.28|1951.28|1931.28|1951.22|1931.22|2
1639881360000|2021-12-19 02:36:00|1951.3|1931.3|1951.48|1931.48|1951.48|1931.48|1951.3|1931.3|6
1639881370000|2021-12-19 02:36:10|1951.67|1931.67|1952.43|1932.43|1952.45|1932.45|1951.67|1931.67|5
1639881380000|2021-12-19 02:36:20|1952.5|1932.5|1952.5|1932.5|1952.5|1932.5|1952.5|1932.5|1
1639881390000|2021-12-19 02:36:30|1952.34|1932.34|1951.57|1931.57|1952.4|1932.4|1951.53|1931.53|16
1639881400000|2021-12-19 02:36:40|1951.54|1931.54|1952.6|1932.6|1952.72|1932.72|1951.54|1931.54|10
1639881410000|2021-12-19 02:36:50|1952.5|1932.5|1952.93|1932.93|1952.93|1932.93|1952.47|1932.47|6
1639881420000|2021-12-19 02:37:00|1953.03|1933.03|1953.24|1933.24|1953.24|1933.24|1953.03|1933.03|3
1639881430000|2021-12-19 02:37:10|1953.3|1933.3|1953.3|1933.3|1953.3|1933.3|1953.01|1933.01|8
1639881440000|2021-12-19 02:37:20|1953.31|1933.31|1953.48|1933.48|1953.48|1933.48|1953.31|1933.31|3
1639881450000|2021-12-19 02:37:30|1953.39|1933.39|1953.39|1933.39|1953.39|1933.39|1953.39|1933.39|1
1639881460000|2021-12-19 02:37:40|1953.4|1933.4|1953.69|1933.69|1953.69|1933.69|1953.32|1933.32|7
1639881470000|2021-12-19 02:37:50|1953.59|1933.59|1953.69|1933.69|1953.69|1933.69|1953.5|1933.5|5
1639881480000|2021-12-19 02:38:00|1953.72|1933.72|1952.64|1932.64|1953.72|1933.72|1952.54|1932.54|18
1639881490000|2021-12-19 02:38:10|1952.66|1932.66|1951.73|1931.73|1952.66|1932.66|1951.66|1931.66|25
1639881500000|2021-12-19 02:38:20|1951.66|1931.66|1951.66|1931.66|1951.83|1931.83|1951.63|1931.63|14
1639881510000|2021-12-19 02:38:30|1951.65|1931.65|1951.65|1931.65|1951.66|1931.66|1951.61|1931.61|14
1639881520000|2021-12-19 02:38:40|1951.71|1931.71|1951.59|1931.59|1951.71|1931.71|1951.59|1931.59|8
1639881530000|2021-12-19 02:38:50|1951.58|1931.58|1951.71|1931.71|1951.88|1931.88|1951.47|1931.47|30
1639881540000|2021-12-19 02:39:00|1951.8|1931.8|1953.52|1933.52|1953.6|1933.6|1951.75|1931.75|25
1639881550000|2021-12-19 02:39:10|1953.65|1933.65|1955.36|1935.36|1955.36|1935.36|1953.63|1933.63|23
1639881560000|2021-12-19 02:39:20|1955.38|1935.38|1956.27|1936.27|1956.27|1936.27|1955.38|1935.38|15
1639881570000|2021-12-19 02:39:30|1956.21|1936.21|1956.19|1936.19|1956.28|1936.28|1955.69|1935.69|14
1639881580000|2021-12-19 02:39:40|1956.14|1936.14|1955.77|1935.77|1956.14|1936.14|1955.7|1935.7|14
1639881590000|2021-12-19 02:39:50|1955.78|1935.78|1957.13|1937.13|1957.13|1937.13|1955.76|1935.76|14
1639881600000|2021-12-19 02:40:00|1957.14|1937.14|1958|1938|1958.04|1938.04|1957.14|1937.14|26
1639881610000|2021-12-19 02:40:10|1958.01|1938.01|1958.12|1938.12|1958.12|1938.12|1957.64|1937.64|10
1639881620000|2021-12-19 02:40:20|1958.08|1938.08|1958.56|1938.56|1958.82|1938.82|1958.05|1938.05|17
1639881630000|2021-12-19 02:40:30|1957.8|1937.8|1957.53|1937.53|1957.85|1937.85|1956.93|1936.93|27
1639881640000|2021-12-19 02:40:40|1957.5|1937.5|1957.06|1937.06|1957.65|1937.65|1957.04|1937.04|25
1639881650000|2021-12-19 02:40:50|1957.07|1937.07|1957.5|1937.5|1957.56|1937.56|1957.07|1937.07|28
1639881660000|2021-12-19 02:41:00|1957.51|1937.51|1958.74|1938.74|1958.91|1938.91|1957.51|1937.51|28
1639881670000|2021-12-19 02:41:10|1958.53|1938.53|1959.27|1939.27|1959.27|1939.27|1958.48|1938.48|24
1639881680000|2021-12-19 02:41:20|1959.3|1939.3|1959.58|1939.58|1959.67|1939.67|1959.25|1939.25|14
1639881690000|2021-12-19 02:41:30|1959.64|1939.64|1959.45|1939.45|1959.65|1939.65|1959.06|1939.06|26
1639881700000|2021-12-19 02:41:40|1959.6|1939.6|1958.81|1938.81|1959.62|1939.62|1958.74|1938.74|27
1639881710000|2021-12-19 02:41:50|1958.8|1938.8|1958.83|1938.83|1958.89|1938.89|1958.8|1938.8|14
1639881720000|2021-12-19 02:42:00|1958.88|1938.88|1958.46|1938.46|1958.88|1938.88|1958.4|1938.4|25
1639881730000|2021-12-19 02:42:10|1958.49|1938.49|1957.64|1937.64|1958.53|1938.53|1957.64|1937.64|8
1639881740000|2021-12-19 02:42:20|1957.62|1937.62|1957.35|1937.35|1957.62|1937.62|1957.31|1937.31|15
1639881750000|2021-12-19 02:42:30|1957.36|1937.36|1957.31|1937.31|1957.4|1937.4|1957.31|1937.31|30
1639881760000|2021-12-19 02:42:40|1957.32|1937.32|1957.7|1937.7|1957.93|1937.93|1957.32|1937.32|13
1639881770000|2021-12-19 02:42:50|1957.68|1937.68|1957.69|1937.69|1957.7|1937.7|1957.68|1937.68|3
1639881780000|2021-12-19 02:43:00|1958.29|1938.29|1958.3|1938.3|1958.33|1938.33|1958.2|1938.2|5
1639881790000|2021-12-19 02:43:10|1958.48|1938.48|1957.81|1937.81|1958.48|1938.48|1957.68|1937.68|21
1639881800000|2021-12-19 02:43:20|1957.82|1937.82|1957.13|1937.13|1957.82|1937.82|1957.12|1937.12|20
1639881810000|2021-12-19 02:43:30|1957.16|1937.16|1957.19|1937.19|1957.19|1937.19|1957.1|1937.1|9
1639881820000|2021-12-19 02:43:40|1957.08|1937.08|1956.34|1936.34|1957.08|1937.08|1956.34|1936.34|23
1639881830000|2021-12-19 02:43:50|1956.48|1936.48|1957.05|1937.05|1957.1|1937.1|1956.38|1936.38|18
1639881840000|2021-12-19 02:44:00|1957.06|1937.06|1958.19|1938.19|1958.19|1938.19|1957|1937|9
1639881850000|2021-12-19 02:44:10|1958.2|1938.2|1958.11|1938.11|1958.45|1938.45|1958.11|1938.11|24
1639881860000|2021-12-19 02:44:20|1957.76|1937.76|1957.39|1937.39|1957.76|1937.76|1957.39|1937.39|16
1639881870000|2021-12-19 02:44:30|1957.41|1937.41|1957.55|1937.55|1957.55|1937.55|1957.36|1937.36|16
1639881880000|2021-12-19 02:44:40|1957.89|1937.89|1958.54|1938.54|1958.54|1938.54|1957.89|1937.89|21
1639881890000|2021-12-19 02:44:50|1958.41|1938.41|1958.52|1938.52|1958.63|1938.63|1958.36|1938.36|11
1639881900000|2021-12-19 02:45:00|1958.38|1938.38|1959.07|1939.07|1959.07|1939.07|1958.31|1938.31|16
1639881910000|2021-12-19 02:45:10|1959.31|1939.31|1959.39|1939.39|1959.39|1939.39|1959.18|1939.18|8
1639881920000|2021-12-19 02:45:20|1959.25|1939.25|1960.19|1940.19|1960.19|1940.19|1959.25|1939.25|11
1639881930000|2021-12-19 02:45:30|1960.59|1940.59|1962.78|1942.78|1962.8|1942.8|1960.59|1940.59|8
1639881940000|2021-12-19 02:45:40|1962.86|1942.86|1962.44|1942.44|1962.86|1942.86|1962.23|1942.23|18
1639881950000|2021-12-19 02:45:50|1962.37|1942.37|1963.45|1943.45|1963.45|1943.45|1962.37|1942.37|14
1639881960000|2021-12-19 02:46:00|1963.01|1943.01|1965.18|1945.18|1965.23|1945.23|1962.45|1942.45|16
1639881970000|2021-12-19 02:46:10|1964.17|1944.17|1964.57|1944.57|1964.6|1944.6|1964.17|1944.17|27
1639881980000|2021-12-19 02:46:20|1964.51|1944.51|1964.24|1944.24|1965.04|1945.04|1964.24|1944.24|22
1639881990000|2021-12-19 02:46:30|1964.02|1944.02|1963.56|1943.56|1964.08|1944.08|1963.56|1943.56|22
1639882000000|2021-12-19 02:46:40|1963.58|1943.58|1962.86|1942.86|1963.58|1943.58|1962.86|1942.86|22
1639882010000|2021-12-19 02:46:50|1962.87|1942.87|1961.62|1941.62|1962.87|1942.87|1961.62|1941.62|14
1639882020000|2021-12-19 02:47:00|1961.54|1941.54|1961.66|1941.66|1961.74|1941.74|1961.37|1941.37|12
1639882030000|2021-12-19 02:47:10|1961.65|1941.65|1961.55|1941.55|1961.83|1941.83|1961.55|1941.55|12
1639882040000|2021-12-19 02:47:20|1961.95|1941.95|1961.69|1941.69|1961.95|1941.95|1961.46|1941.46|24
1639882050000|2021-12-19 02:47:30|1961.64|1941.64|1961.6|1941.6|1961.8|1941.8|1961.47|1941.47|31
1639882060000|2021-12-19 02:47:40|1961.56|1941.56|1961.65|1941.65|1961.76|1941.76|1961.55|1941.55|25
1639882070000|2021-12-19 02:47:50|1961.64|1941.64|1961.2|1941.2|1961.69|1941.69|1961.19|1941.19|24
1639882080000|2021-12-19 02:48:00|1961.28|1941.28|1960.61|1940.61|1961.4|1941.4|1960.56|1940.56|28
1639882090000|2021-12-19 02:48:10|1960.56|1940.56|1960.48|1940.48|1960.61|1940.61|1960.48|1940.48|15
1639882100000|2021-12-19 02:48:20|1960.33|1940.33|1961.59|1941.59|1961.59|1941.59|1960.33|1940.33|31
1639882110000|2021-12-19 02:48:30|1961.58|1941.58|1961.55|1941.55|1961.59|1941.59|1961.54|1941.54|15
1639882120000|2021-12-19 02:48:40|1961.63|1941.63|1960.82|1940.82|1961.88|1941.88|1960.8|1940.8|21
1639882130000|2021-12-19 02:48:50|1960.57|1940.57|1960.75|1940.75|1960.8|1940.8|1960.4|1940.4|24
1639882140000|2021-12-19 02:49:00|1960.8|1940.8|1959.77|1939.77|1960.94|1940.94|1959.76|1939.76|29
1639882150000|2021-12-19 02:49:10|1959.75|1939.75|1959.7|1939.7|1959.94|1939.94|1959.57|1939.57|26
1639882160000|2021-12-19 02:49:20|1959.69|1939.69|1959.76|1939.76|1959.96|1939.96|1959.67|1939.67|29
1639882170000|2021-12-19 02:49:30|1959.75|1939.75|1959.97|1939.97|1960.19|1940.19|1959.65|1939.65|30
1639882180000|2021-12-19 02:49:40|1959.96|1939.96|1960.54|1940.54|1960.8|1940.8|1959.87|1939.87|27
1639882190000|2021-12-19 02:49:50|1960.52|1940.52|1960.73|1940.73|1960.75|1940.75|1960.45|1940.45|18
1639882200000|2021-12-19 02:50:00|1960.77|1940.77|1961.9|1941.9|1961.9|1941.9|1960.75|1940.75|13
1639882210000|2021-12-19 02:50:10|1962.62|1942.62|1962.29|1942.29|1962.62|1942.62|1961.96|1941.96|12
1639882220000|2021-12-19 02:50:20|1962.26|1942.26|1963.64|1943.64|1963.64|1943.64|1962.26|1942.26|14
1639882230000|2021-12-19 02:50:30|1963.71|1943.71|1963.65|1943.65|1963.71|1943.71|1963.65|1943.65|2
1639882240000|2021-12-19 02:50:40|1963.67|1943.67|1963.71|1943.71|1963.79|1943.79|1963.67|1943.67|4
1639882250000|2021-12-19 02:50:50|1963.66|1943.66|1962.63|1942.63|1963.66|1943.66|1962.42|1942.42|23
1639882260000|2021-12-19 02:51:00|1962.61|1942.61|1962.85|1942.85|1963.27|1943.27|1962.45|1942.45|30
1639882270000|2021-12-19 02:51:10|1962.9|1942.9|1961.55|1941.55|1962.9|1942.9|1961.29|1941.29|29
1639882280000|2021-12-19 02:51:20|1961.6|1941.6|1961.49|1941.49|1961.74|1941.74|1961.44|1941.44|29
1639882290000|2021-12-19 02:51:30|1961.64|1941.64|1961.42|1941.42|1961.81|1941.81|1961.2|1941.2|32
1639882300000|2021-12-19 02:51:40|1961.59|1941.59|1961.65|1941.65|1961.65|1941.65|1961.58|1941.58|17
1639882310000|2021-12-19 02:51:50|1961.66|1941.66|1961.07|1941.07|1961.79|1941.79|1961.05|1941.05|24
1639882320000|2021-12-19 02:52:00|1960.93|1940.93|1961.07|1941.07|1961.18|1941.18|1960.93|1940.93|22
1639882330000|2021-12-19 02:52:10|1961.06|1941.06|1962.01|1942.01|1962.02|1942.02|1961.06|1941.06|28
1639882340000|2021-12-19 02:52:20|1962|1942|1961.86|1941.86|1962.17|1942.17|1961.67|1941.67|27
1639882350000|2021-12-19 02:52:30|1961.91|1941.91|1962.66|1942.66|1962.67|1942.67|1961.9|1941.9|19
1639882360000|2021-12-19 02:52:40|1962.67|1942.67|1962.68|1942.68|1962.75|1942.75|1962.54|1942.54|17
1639882370000|2021-12-19 02:52:50|1962.67|1942.67|1962.63|1942.63|1962.68|1942.68|1962.53|1942.53|17
1639882380000|2021-12-19 02:53:00|1962.66|1942.66|1962.41|1942.41|1962.66|1942.66|1962.39|1942.39|16
1639882390000|2021-12-19 02:53:10|1962.1|1942.1|1961.23|1941.23|1962.42|1942.42|1961.03|1941.03|31
1639882400000|2021-12-19 02:53:20|1960.58|1940.58|1960.35|1940.35|1960.65|1940.65|1960.27|1940.27|7
1639882410000|2021-12-19 02:53:30|1960.17|1940.17|1959.72|1939.72|1960.17|1940.17|1959.16|1939.16|34
1639882420000|2021-12-19 02:53:40|1959.73|1939.73|1960.03|1940.03|1960.31|1940.31|1959.73|1939.73|15
1639882430000|2021-12-19 02:53:50|1960.04|1940.04|1960.62|1940.62|1960.78|1940.78|1959.99|1939.99|30
1639882440000|2021-12-19 02:54:00|1960.6|1940.6|1961.51|1941.51|1961.57|1941.57|1960.04|1940.04|30
1639882450000|2021-12-19 02:54:10|1961.48|1941.48|1960.92|1940.92|1961.48|1941.48|1960.71|1940.71|31
1639882460000|2021-12-19 02:54:20|1960.8|1940.8|1960.89|1940.89|1960.95|1940.95|1960.62|1940.62|30
1639882470000|2021-12-19 02:54:30|1960.86|1940.86|1960.7|1940.7|1960.89|1940.89|1960.59|1940.59|20
1639882480000|2021-12-19 02:54:40|1960.71|1940.71|1961.16|1941.16|1961.16|1941.16|1960.65|1940.65|15
1639882490000|2021-12-19 02:54:50|1961.19|1941.19|1960.77|1940.77|1961.38|1941.38|1960.77|1940.77|8
1639882500000|2021-12-19 02:55:00|1960.71|1940.71|1960.27|1940.27|1960.9|1940.9|1960.2|1940.2|25
1639882510000|2021-12-19 02:55:10|1960.28|1940.28|1960.52|1940.52|1960.55|1940.55|1960.28|1940.28|21
1639882520000|2021-12-19 02:55:20|1960.51|1940.51|1961.46|1941.46|1961.46|1941.46|1960.45|1940.45|24
1639882530000|2021-12-19 02:55:30|1961.8|1941.8|1963.38|1943.38|1963.42|1943.42|1961.8|1941.8|15
1639882540000|2021-12-19 02:55:40|1963.31|1943.31|1963.3|1943.3|1963.31|1943.31|1963.3|1943.3|2
1639882550000|2021-12-19 02:55:50|1963.38|1943.38|1962.54|1942.54|1963.39|1943.39|1962.54|1942.54|3
1639882560000|2021-12-19 02:56:00|1963.39|1943.39|1964.96|1944.96|1965.07|1945.07|1962.72|1942.72|22
1639882570000|2021-12-19 02:56:10|1965.07|1945.07|1965.21|1945.21|1966.25|1946.25|1965.04|1945.04|19
1639882580000|2021-12-19 02:56:20|1965.01|1945.01|1965.74|1945.74|1965.74|1945.74|1964.91|1944.91|29
1639882590000|2021-12-19 02:56:30|1965.68|1945.68|1965.85|1945.85|1965.91|1945.91|1965.35|1945.35|20
1639882600000|2021-12-19 02:56:40|1965.87|1945.87|1967.43|1947.43|1967.43|1947.43|1965.51|1945.51|19
1639882610000|2021-12-19 02:56:50|1967.44|1947.44|1967.65|1947.65|1967.66|1947.66|1967.37|1947.37|16
1639882620000|2021-12-19 02:57:00|1967.66|1947.66|1966.99|1946.99|1967.66|1947.66|1966.85|1946.85|25
1639882630000|2021-12-19 02:57:10|1966.97|1946.97|1968.12|1948.12|1968.2|1948.2|1966.96|1946.96|15
1639882640000|2021-12-19 02:57:20|1968.49|1948.49|1970.55|1950.55|1971.01|1951.01|1968.49|1948.49|22
1639882650000|2021-12-19 02:57:30|1970.53|1950.53|1970.98|1950.98|1970.98|1950.98|1970.3|1950.3|16
1639882660000|2021-12-19 02:57:40|1970.97|1950.97|1970.99|1950.99|1970.99|1950.99|1970.5|1950.5|22
1639882670000|2021-12-19 02:57:50|1970.98|1950.98|1970.98|1950.98|1970.98|1950.98|1970.98|1950.98|1
1639882680000|2021-12-19 02:58:00|1970.93|1950.93|1970.85|1950.85|1971.07|1951.07|1970.42|1950.42|14
1639882690000|2021-12-19 02:58:10|1970.88|1950.88|1971.77|1951.77|1972.32|1952.32|1970.88|1950.88|20
1639882700000|2021-12-19 02:58:20|1971.94|1951.94|1970.45|1950.45|1972.2|1952.2|1970.45|1950.45|15
1639882710000|2021-12-19 02:58:30|1970.33|1950.33|1966.89|1946.89|1970.33|1950.33|1966.89|1946.89|33
1639882720000|2021-12-19 02:58:40|1967.18|1947.18|1966.7|1946.7|1967.18|1947.18|1966.67|1946.67|23
1639882730000|2021-12-19 02:58:50|1966.67|1946.67|1967.44|1947.44|1967.44|1947.44|1966.6|1946.6|9
1639882740000|2021-12-19 02:59:00|1967.46|1947.46|1967.58|1947.58|1967.94|1947.94|1967.46|1947.46|12
1639882750000|2021-12-19 02:59:10|1967.97|1947.97|1968.47|1948.47|1968.5|1948.5|1967.89|1947.89|31
1639882760000|2021-12-19 02:59:20|1968.46|1948.46|1968.19|1948.19|1968.6|1948.6|1968.19|1948.19|26
1639882770000|2021-12-19 02:59:30|1968.01|1948.01|1967.89|1947.89|1968.52|1948.52|1967.87|1947.87|22
1639882780000|2021-12-19 02:59:40|1967.87|1947.87|1967.94|1947.94|1968.03|1948.03|1967.76|1947.76|31
1639882790000|2021-12-19 02:59:50|1968.3|1948.3|1968.44|1948.44|1968.48|1948.48|1968.28|1948.28|20
1639882800000|2021-12-19 03:00:00|1968.45|1948.45|1968.77|1948.77|1969.13|1949.13|1968.42|1948.42|25
1639882810000|2021-12-19 03:00:10|1968.78|1948.78|1969.26|1949.26|1969.29|1949.29|1968.74|1948.74|28
1639882820000|2021-12-19 03:00:20|1969.47|1949.47|1969.33|1949.33|1969.99|1949.99|1969.33|1949.33|12
1639882830000|2021-12-19 03:00:30|1968.94|1948.94|1970.68|1950.68|1970.68|1950.68|1968.94|1948.94|21
1639882840000|2021-12-19 03:00:40|1970.8|1950.8|1973.49|1953.49|1973.49|1953.49|1970.8|1950.8|20
1639882850000|2021-12-19 03:00:50|1973.52|1953.52|1976.07|1956.07|1977.01|1957.01|1973.46|1953.46|37
1639882860000|2021-12-19 03:01:00|1976.19|1956.19|1975.28|1955.28|1976.19|1956.19|1973.86|1953.86|35
1639882870000|2021-12-19 03:01:10|1975.19|1955.19|1974|1954|1975.5|1955.5|1973.74|1953.74|34
1639882880000|2021-12-19 03:01:20|1974.01|1954.01|1975.37|1955.37|1975.38|1955.38|1973.89|1953.89|29
1639882890000|2021-12-19 03:01:30|1975.52|1955.52|1976.1|1956.1|1976.15|1956.15|1975.5|1955.5|19
1639882900000|2021-12-19 03:01:40|1976.09|1956.09|1976.52|1956.52|1977|1957|1976.09|1956.09|21
1639882910000|2021-12-19 03:01:50|1976.53|1956.53|1976.42|1956.42|1976.56|1956.56|1976.35|1956.35|13
1639882920000|2021-12-19 03:02:00|1976.43|1956.43|1976.24|1956.24|1976.43|1956.43|1976.2|1956.2|11
1639882930000|2021-12-19 03:02:10|1976.22|1956.22|1975.53|1955.53|1976.22|1956.22|1975.43|1955.43|28
1639882940000|2021-12-19 03:02:20|1975.52|1955.52|1977.22|1957.22|1977.22|1957.22|1975.52|1955.52|25
1639882950000|2021-12-19 03:02:30|1977.53|1957.53|1978.35|1958.35|1978.4|1958.4|1977.53|1957.53|7
1639882960000|2021-12-19 03:02:40|1978.06|1958.06|1978.58|1958.58|1979.2|1959.2|1978.04|1958.04|25
1639882970000|2021-12-19 03:02:50|1978.63|1958.63|1979.31|1959.31|1979.31|1959.31|1978.63|1958.63|17
1639882980000|2021-12-19 03:03:00|1979.42|1959.42|1978.77|1958.77|1980.1|1960.1|1978.58|1958.58|29
1639882990000|2021-12-19 03:03:10|1978.73|1958.73|1979.54|1959.54|1979.54|1959.54|1978.51|1958.51|31
1639883000000|2021-12-19 03:03:20|1979.87|1959.87|1979.14|1959.14|1979.9|1959.9|1978.8|1958.8|17
1639883010000|2021-12-19 03:03:30|1979.12|1959.12|1976.52|1956.52|1979.3|1959.3|1976.4|1956.4|34
1639883020000|2021-12-19 03:03:40|1976.51|1956.51|1976.7|1956.7|1976.7|1956.7|1975.52|1955.52|25
1639883030000|2021-12-19 03:03:50|1976.76|1956.76|1978.34|1958.34|1978.54|1958.54|1976.72|1956.72|28
1639883040000|2021-12-19 03:04:00|1978.48|1958.48|1979.49|1959.49|1979.57|1959.57|1978.48|1958.48|13
1639883050000|2021-12-19 03:04:10|1979.48|1959.48|1979.58|1959.58|1979.58|1959.58|1979.35|1959.35|13
1639883060000|2021-12-19 03:04:20|1979.63|1959.63|1980.17|1960.17|1980.21|1960.21|1979.56|1959.56|10
1639883070000|2021-12-19 03:04:30|1980.06|1960.06|1980.71|1960.71|1980.98|1960.98|1980.06|1960.06|17
1639883080000|2021-12-19 03:04:40|1980.75|1960.75|1980.79|1960.79|1980.9|1960.9|1980.7|1960.7|12
1639883090000|2021-12-19 03:04:50|1980.8|1960.8|1980.62|1960.62|1980.89|1960.89|1980.07|1960.07|23
1639883100000|2021-12-19 03:05:00|1980.63|1960.63|1979.67|1959.67|1980.67|1960.67|1979.67|1959.67|25
1639883110000|2021-12-19 03:05:10|1979.37|1959.37|1977.55|1957.55|1979.37|1959.37|1977.55|1957.55|23
1639883120000|2021-12-19 03:05:20|1977.54|1957.54|1977.64|1957.64|1977.77|1957.77|1977.39|1957.39|17
1639883130000|2021-12-19 03:05:30|1977.63|1957.63|1977.47|1957.47|1977.63|1957.63|1977.3|1957.3|15
1639883140000|2021-12-19 03:05:40|1977.55|1957.55|1978.06|1958.06|1978.06|1958.06|1977.55|1957.55|26
1639883150000|2021-12-19 03:05:50|1978.08|1958.08|1978.98|1958.98|1979.08|1959.08|1978.08|1958.08|22
1639883160000|2021-12-19 03:06:00|1978.87|1958.87|1978.94|1958.94|1979.01|1959.01|1978.87|1958.87|5
1639883170000|2021-12-19 03:06:10|1979|1959|1977.71|1957.71|1979|1959|1977.04|1957.04|15
1639883180000|2021-12-19 03:06:20|1977.83|1957.83|1977.75|1957.75|1977.83|1957.83|1977.34|1957.34|14
1639883190000|2021-12-19 03:06:30|1978.09|1958.09|1978.91|1958.91|1979.04|1959.04|1977.71|1957.71|15
1639883200000|2021-12-19 03:06:40|1978.92|1958.92|1979.18|1959.18|1979.31|1959.31|1978.85|1958.85|8
1639883210000|2021-12-19 03:06:50|1979.15|1959.15|1977.99|1957.99|1979.15|1959.15|1977.91|1957.91|33
1639883220000|2021-12-19 03:07:00|1978.03|1958.03|1978.58|1958.58|1978.59|1958.59|1978.03|1958.03|13
1639883230000|2021-12-19 03:07:10|1979.16|1959.16|1979.95|1959.95|1979.95|1959.95|1979.16|1959.16|9
1639883240000|2021-12-19 03:07:20|1980.01|1960.01|1979.79|1959.79|1981.07|1961.07|1979.59|1959.59|23
1639883250000|2021-12-19 03:07:30|1979.82|1959.82|1980.1|1960.1|1980.42|1960.42|1979.82|1959.82|30
1639883260000|2021-12-19 03:07:40|1980.3|1960.3|1979.47|1959.47|1980.3|1960.3|1979.4|1959.4|24
1639883270000|2021-12-19 03:07:50|1979.46|1959.46|1979.6|1959.6|1979.61|1959.61|1979.45|1959.45|22
1639883280000|2021-12-19 03:08:00|1979.58|1959.58|1979.51|1959.51|1979.58|1959.58|1979.47|1959.47|28
1639883290000|2021-12-19 03:08:10|1979.53|1959.53|1980.18|1960.18|1980.18|1960.18|1979.5|1959.5|12
1639883300000|2021-12-19 03:08:20|1980.13|1960.13|1979.51|1959.51|1980.16|1960.16|1979.22|1959.22|27
1639883310000|2021-12-19 03:08:30|1979.48|1959.48|1977.76|1957.76|1979.48|1959.48|1977.21|1957.21|30
1639883320000|2021-12-19 03:08:40|1977.6|1957.6|1977.53|1957.53|1977.74|1957.74|1977.36|1957.36|21
1639883330000|2021-12-19 03:08:50|1977.44|1957.44|1977.48|1957.48|1977.52|1957.52|1976.36|1956.36|22
1639883340000|2021-12-19 03:09:00|1977.4|1957.4|1976.9|1956.9|1977.84|1957.84|1976.79|1956.79|35
1639883350000|2021-12-19 03:09:10|1976.91|1956.91|1976.98|1956.98|1977.09|1957.09|1976.9|1956.9|21
1639883360000|2021-12-19 03:09:20|1976.97|1956.97|1977.04|1957.04|1977.11|1957.11|1976.92|1956.92|26
1639883370000|2021-12-19 03:09:30|1977.01|1957.01|1978.65|1958.65|1978.71|1958.71|1977.01|1957.01|26
1639883380000|2021-12-19 03:09:40|1978.64|1958.64|1978.69|1958.69|1978.75|1958.75|1978.52|1958.52|23
1639883390000|2021-12-19 03:09:50|1978.72|1958.72|1979.26|1959.26|1979.38|1959.38|1978.69|1958.69|24
1639883400000|2021-12-19 03:10:00|1979.38|1959.38|1979.52|1959.52|1979.59|1959.59|1978.87|1958.87|26
1639883410000|2021-12-19 03:10:10|1979.59|1959.59|1979.49|1959.49|1979.63|1959.63|1978.9|1958.9|25
1639883420000|2021-12-19 03:10:20|1979.5|1959.5|1980.21|1960.21|1980.28|1960.28|1979.4|1959.4|25
1639883430000|2021-12-19 03:10:30|1980.28|1960.28|1980.19|1960.19|1980.28|1960.28|1980.19|1960.19|3
1639883440000|2021-12-19 03:10:40|1980.38|1960.38|1980.5|1960.5|1980.68|1960.68|1980.38|1960.38|5
1639883450000|2021-12-19 03:10:50|1980.91|1960.91|1980.76|1960.76|1980.91|1960.91|1980.76|1960.76|3
1639883460000|2021-12-19 03:11:00|1980.43|1960.43|1980.78|1960.78|1980.78|1960.78|1980.43|1960.43|4
1639883470000|2021-12-19 03:11:10|1980.81|1960.81|1981.41|1961.41|1981.41|1961.41|1980.81|1960.81|4
1639883480000|2021-12-19 03:11:20|1981.42|1961.42|1981.34|1961.34|1981.55|1961.55|1981.15|1961.15|11
1639883490000|2021-12-19 03:11:30|1981.36|1961.36|1980.79|1960.79|1981.37|1961.37|1980.59|1960.59|27
1639883500000|2021-12-19 03:11:40|1980.8|1960.8|1980.38|1960.38|1980.82|1960.82|1980.29|1960.29|32
1639883510000|2021-12-19 03:11:50|1980.39|1960.39|1979.44|1959.44|1980.44|1960.44|1979.2|1959.2|23
1639883520000|2021-12-19 03:12:00|1979.43|1959.43|1979.6|1959.6|1979.65|1959.65|1979.14|1959.14|22
1639883530000|2021-12-19 03:12:10|1979.57|1959.57|1980.92|1960.92|1980.92|1960.92|1979.51|1959.51|20
1639883540000|2021-12-19 03:12:20|1980.7|1960.7|1981.92|1961.92|1982.49|1962.49|1980.7|1960.7|27
1639883550000|2021-12-19 03:12:30|1981.93|1961.93|1986.84|1966.84|1986.84|1966.84|1981.71|1961.71|39
1639883560000|2021-12-19 03:12:40|1987.07|1967.07|1988.5|1968.5|1989.55|1969.55|1986.99|1966.99|37
1639883570000|2021-12-19 03:12:50|1988.6|1968.6|1991.12|1971.12|1991.97|1971.97|1988.6|1968.6|32
1639883580000|2021-12-19 03:13:00|1991.11|1971.11|1989.5|1969.5|1991.7|1971.7|1989.5|1969.5|34
1639883590000|2021-12-19 03:13:10|1989.48|1969.48|1988.88|1968.88|1989.65|1969.65|1988.26|1968.26|33
1639883600000|2021-12-19 03:13:20|1988.84|1968.84|1988.34|1968.34|1989.05|1969.05|1988.34|1968.34|34
1639883610000|2021-12-19 03:13:30|1988.58|1968.58|1988.67|1968.67|1989.97|1969.97|1987.66|1967.66|37
1639883620000|2021-12-19 03:13:40|1988.85|1968.85|1990.98|1970.98|1991.28|1971.28|1988.63|1968.63|31
1639883630000|2021-12-19 03:13:50|1990.92|1970.92|1991.55|1971.55|1991.58|1971.58|1989.96|1969.96|33
1639883640000|2021-12-19 03:14:00|1991.41|1971.41|1989.96|1969.96|1991.41|1971.41|1989.96|1969.96|30
1639883650000|2021-12-19 03:14:10|1989.98|1969.98|1989.5|1969.5|1990.03|1970.03|1989.14|1969.14|31
1639883660000|2021-12-19 03:14:20|1989.61|1969.61|1988.76|1968.76|1989.61|1969.61|1988.71|1968.71|31
1639883670000|2021-12-19 03:14:30|1988.74|1968.74|1988.22|1968.22|1988.98|1968.98|1988.18|1968.18|20
1639883680000|2021-12-19 03:14:40|1988.27|1968.27|1988.44|1968.44|1988.6|1968.6|1988.19|1968.19|21
1639883690000|2021-12-19 03:14:50|1988.62|1968.62|1988.59|1968.59|1988.62|1968.62|1988.54|1968.54|17
1639883700000|2021-12-19 03:15:00|1988.52|1968.52|1989.24|1969.24|1989.24|1969.24|1988.52|1968.52|16
1639883710000|2021-12-19 03:15:10|1989.14|1969.14|1988.93|1968.93|1989.27|1969.27|1988.84|1968.84|12
1639883720000|2021-12-19 03:15:20|1988.59|1968.59|1989.31|1969.31|1989.31|1969.31|1988.59|1968.59|14
1639883730000|2021-12-19 03:15:30|1989.25|1969.25|1990.02|1970.02|1990.04|1970.04|1989.25|1969.25|10
1639883740000|2021-12-19 03:15:40|1989.94|1969.94|1989.97|1969.97|1989.97|1969.97|1989.69|1969.69|5
1639883750000|2021-12-19 03:15:50|1990.07|1970.07|1989.59|1969.59|1990.59|1970.59|1989.59|1969.59|15
1639883760000|2021-12-19 03:16:00|1989.55|1969.55|1988.09|1968.09|1989.79|1969.79|1987.68|1967.68|34
1639883770000|2021-12-19 03:16:10|1988.05|1968.05|1987.32|1967.32|1988.17|1968.17|1987.32|1967.32|21
1639883780000|2021-12-19 03:16:20|1987.26|1967.26|1986.13|1966.13|1987.26|1967.26|1986.13|1966.13|7
1639883790000|2021-12-19 03:16:30|1986.01|1966.01|1985.45|1965.45|1986.01|1966.01|1984.66|1964.66|29
1639883800000|2021-12-19 03:16:40|1985.49|1965.49|1984.66|1964.66|1986.32|1966.32|1984.66|1964.66|36
1639883810000|2021-12-19 03:16:50|1984.65|1964.65|1983.3|1963.3|1984.65|1964.65|1983.13|1963.13|34
1639883820000|2021-12-19 03:17:00|1983.31|1963.31|1983.61|1963.61|1983.71|1963.71|1983.18|1963.18|32
1639883830000|2021-12-19 03:17:10|1983.62|1963.62|1982.81|1962.81|1983.88|1963.88|1982.73|1962.73|33
1639883840000|2021-12-19 03:17:20|1982.62|1962.62|1982.17|1962.17|1982.62|1962.62|1981.75|1961.75|27
1639883850000|2021-12-19 03:17:30|1982.14|1962.14|1981.69|1961.69|1982.14|1962.14|1981.69|1961.69|20
1639883860000|2021-12-19 03:17:40|1981.66|1961.66|1982.61|1962.61|1982.62|1962.62|1981.66|1961.66|27
1639883870000|2021-12-19 03:17:50|1982.62|1962.62|1986.29|1966.29|1986.33|1966.33|1982.57|1962.57|31
1639883880000|2021-12-19 03:18:00|1986.55|1966.55|1986.3|1966.3|1986.73|1966.73|1985.58|1965.58|24
1639883890000|2021-12-19 03:18:10|1986.26|1966.26|1986.64|1966.64|1987.05|1967.05|1986.26|1966.26|26
1639883900000|2021-12-19 03:18:20|1986.25|1966.25|1986.7|1966.7|1986.77|1966.77|1986.03|1966.03|24
1639883910000|2021-12-19 03:18:30|1986.55|1966.55|1988.43|1968.43|1988.54|1968.54|1986.55|1966.55|29
1639883920000|2021-12-19 03:18:40|1988.45|1968.45|1990.93|1970.93|1992.42|1972.42|1988.45|1968.45|35
1639883930000|2021-12-19 03:18:50|1990.85|1970.85|1990.74|1970.74|1991.37|1971.37|1990.09|1970.09|26
1639883940000|2021-12-19 03:19:00|1990.67|1970.67|1989.88|1969.88|1990.68|1970.68|1989.88|1969.88|19
1639883950000|2021-12-19 03:19:10|1989.67|1969.67|1989.07|1969.07|1989.67|1969.67|1988.94|1968.94|28
1639883960000|2021-12-19 03:19:20|1988.88|1968.88|1988.29|1968.29|1988.91|1968.91|1988.2|1968.2|25
1639883970000|2021-12-19 03:19:30|1988.07|1968.07|1986.61|1966.61|1988.13|1968.13|1986.39|1966.39|31
1639883980000|2021-12-19 03:19:40|1986.57|1966.57|1985.93|1965.93|1986.75|1966.75|1985.88|1965.88|29
1639883990000|2021-12-19 03:19:50|1985.92|1965.92|1985.99|1965.99|1986.17|1966.17|1985.66|1965.66|31
1639884000000|2021-12-19 03:20:00|1986.12|1966.12|1986.29|1966.29|1986.3|1966.3|1985.74|1965.74|26
1639884010000|2021-12-19 03:20:10|1986.34|1966.34|1986.12|1966.12|1986.35|1966.35|1985.89|1965.89|20
1639884020000|2021-12-19 03:20:20|1986.07|1966.07|1985.42|1965.42|1986.27|1966.27|1985.4|1965.4|31
1639884030000|2021-12-19 03:20:30|1985.43|1965.43|1985.3|1965.3|1985.61|1965.61|1985.27|1965.27|29
1639884040000|2021-12-19 03:20:40|1985.35|1965.35|1984.24|1964.24|1985.35|1965.35|1984.05|1964.05|23
1639884050000|2021-12-19 03:20:50|1984.42|1964.42|1984.81|1964.81|1984.92|1964.92|1984.24|1964.24|29
1639884060000|2021-12-19 03:21:00|1984.14|1964.14|1984.11|1964.11|1984.38|1964.38|1984.11|1964.11|30
1639884070000|2021-12-19 03:21:10|1984.6|1964.6|1984.53|1964.53|1984.77|1964.77|1984.45|1964.45|26
1639884080000|2021-12-19 03:21:20|1984.52|1964.52|1984.47|1964.47|1984.69|1964.69|1984.36|1964.36|32
1639884090000|2021-12-19 03:21:30|1984.52|1964.52|1984.95|1964.95|1984.95|1964.95|1984.51|1964.51|17
1639884100000|2021-12-19 03:21:40|1984.91|1964.91|1985.31|1965.31|1985.45|1965.45|1984.88|1964.88|15
1639884110000|2021-12-19 03:21:50|1985.39|1965.39|1985.41|1965.41|1985.46|1965.46|1985.36|1965.36|6
1639884120000|2021-12-19 03:22:00|1985.46|1965.46|1985.46|1965.46|1985.59|1965.59|1985.36|1965.36|21
1639884130000|2021-12-19 03:22:10|1985.47|1965.47|1984.62|1964.62|1985.47|1965.47|1984.59|1964.59|28
1639884140000|2021-12-19 03:22:20|1984.61|1964.61|1984.65|1964.65|1984.78|1964.78|1984.23|1964.23|28
1639884150000|2021-12-19 03:22:30|1984.64|1964.64|1984.9|1964.9|1984.9|1964.9|1984.64|1964.64|21
1639884160000|2021-12-19 03:22:40|1984.91|1964.91|1985.79|1965.79|1986.03|1966.03|1984.8|1964.8|25
1639884170000|2021-12-19 03:22:50|1985.74|1965.74|1989.13|1969.13|1989.6|1969.6|1985.63|1965.63|39
1639884180000|2021-12-19 03:23:00|1989.08|1969.08|1988.74|1968.74|1989.61|1969.61|1988.74|1968.74|35
1639884190000|2021-12-19 03:23:10|1989.09|1969.09|1988.28|1968.28|1989.09|1969.09|1988.2|1968.2|34
1639884200000|2021-12-19 03:23:20|1987.86|1967.86|1988.91|1968.91|1988.96|1968.96|1987.47|1967.47|29
1639884210000|2021-12-19 03:23:30|1988.96|1968.96|1989.06|1969.06|1989.54|1969.54|1988.91|1968.91|30
1639884220000|2021-12-19 03:23:40|1989.05|1969.05|1991|1971|1991|1971|1988.88|1968.88|34
1639884230000|2021-12-19 03:23:50|1990.81|1970.81|1995.09|1975.09|1995.09|1975.09|1990.81|1970.81|37
1639884240000|2021-12-19 03:24:00|1995.11|1975.11|1996.84|1976.84|1997.24|1977.24|1993.93|1973.93|29
1639884250000|2021-12-19 03:24:10|1996.79|1976.79|1995.26|1975.26|1996.79|1976.79|1994.85|1974.85|29
1639884260000|2021-12-19 03:24:20|1995.25|1975.25|1997.5|1977.5|1997.5|1977.5|1995.05|1975.05|25
1639884270000|2021-12-19 03:24:30|1997.44|1977.44|1996.05|1976.05|1997.44|1977.44|1995.76|1975.76|32
1639884280000|2021-12-19 03:24:40|1995.95|1975.95|1995.83|1975.83|1995.95|1975.95|1995.64|1975.64|23
1639884290000|2021-12-19 03:24:50|1996.36|1976.36|1996.56|1976.56|1996.72|1976.72|1996.18|1976.18|33
1639884300000|2021-12-19 03:25:00|1996.71|1976.71|1997.98|1977.98|1997.98|1977.98|1996.64|1976.64|16
1639884310000|2021-12-19 03:25:10|1998.33|1978.33|1999.72|1979.72|2000.02|1980.02|1998.33|1978.33|30
1639884320000|2021-12-19 03:25:20|1999.58|1979.58|1999.55|1979.55|1999.68|1979.68|1999.06|1979.06|14
1639884330000|2021-12-19 03:25:30|1999.51|1979.51|1999.01|1979.01|1999.55|1979.55|1998.59|1978.59|22
1639884340000|2021-12-19 03:25:40|1999.05|1979.05|1999.12|1979.12|1999.64|1979.64|1998.94|1978.94|20
1639884350000|2021-12-19 03:25:50|1999.35|1979.35|1999.53|1979.53|1999.53|1979.53|1999.35|1979.35|5
1639884360000|2021-12-19 03:26:00|1999.66|1979.66|1998.86|1978.86|1999.69|1979.69|1998.86|1978.86|18
1639884370000|2021-12-19 03:26:10|1998.83|1978.83|1998.13|1978.13|1999.29|1979.29|1998.1|1978.1|34
1639884380000|2021-12-19 03:26:20|1998.14|1978.14|1999.34|1979.34|1999.46|1979.46|1998.14|1978.14|30
1639884390000|2021-12-19 03:26:30|1999.22|1979.22|1999.75|1979.75|1999.75|1979.75|1999.22|1979.22|8
1639884400000|2021-12-19 03:26:40|1999.73|1979.73|1999.43|1979.43|1999.73|1979.73|1999.41|1979.41|19
1639884410000|2021-12-19 03:26:50|1999.32|1979.32|1999.3|1979.3|1999.54|1979.54|1998.17|1978.17|30
1639884420000|2021-12-19 03:27:00|1999.54|1979.54|1998.88|1978.88|1999.74|1979.74|1998.76|1978.76|25
1639884430000|2021-12-19 03:27:10|1998.76|1978.76|1999.12|1979.12|1999.39|1979.39|1998.37|1978.37|30
1639884440000|2021-12-19 03:27:20|1999.11|1979.11|1998.65|1978.65|1999.27|1979.27|1998.25|1978.25|28
1639884450000|2021-12-19 03:27:30|1998.53|1978.53|1999.41|1979.41|1999.41|1979.41|1998.48|1978.48|24
1639884460000|2021-12-19 03:27:40|1999.39|1979.39|1999.53|1979.53|1999.62|1979.62|1999.37|1979.37|14
1639884470000|2021-12-19 03:27:50|1999.52|1979.52|2000.02|1980.02|2000.25|1980.25|1999.5|1979.5|26
1639884480000|2021-12-19 03:28:00|1999.92|1979.92|1999.41|1979.41|2000.02|1980.02|1999.37|1979.37|27
1639884490000|2021-12-19 03:28:10|1999.39|1979.39|2000.09|1980.09|2000.33|1980.33|1999.29|1979.29|32
1639884500000|2021-12-19 03:28:20|2000.25|1980.25|1999.66|1979.66|2000.3|1980.3|1999.59|1979.59|32
1639884510000|2021-12-19 03:28:30|1999.65|1979.65|1998.44|1978.44|1999.65|1979.65|1998.44|1978.44|33
1639884520000|2021-12-19 03:28:40|1998.46|1978.46|2000.21|1980.21|2000.21|1980.21|1998.37|1978.37|29
1639884530000|2021-12-19 03:28:50|2000.23|1980.23|2000.41|1980.41|2000.47|1980.47|1999.76|1979.76|21
1639884540000|2021-12-19 03:29:00|2000.44|1980.44|2000.65|1980.65|2000.65|1980.65|2000.38|1980.38|11
1639884550000|2021-12-19 03:29:10|2000.64|1980.64|2000.74|1980.74|2000.88|1980.88|2000.64|1980.64|6
1639884560000|2021-12-19 03:29:20|2000.61|1980.61|2000.45|1980.45|2000.65|1980.65|2000.45|1980.45|5
1639884570000|2021-12-19 03:29:30|2000.69|1980.69|2001.29|1981.29|2001.29|1981.29|2000.68|1980.68|16
1639884580000|2021-12-19 03:29:40|2001.34|1981.34|2000.84|1980.84|2001.34|1981.34|2000.82|1980.82|10
1639884590000|2021-12-19 03:29:50|2000.66|1980.66|2000.67|1980.67|2000.67|1980.67|2000.65|1980.65|6
1639884600000|2021-12-19 03:30:00|2000.65|1980.65|2001.51|1981.51|2001.59|1981.59|2000.65|1980.65|24
1639884610000|2021-12-19 03:30:10|2001.65|1981.65|2001.55|1981.55|2001.91|1981.91|2001.41|1981.41|13
1639884620000|2021-12-19 03:30:20|2001.6|1981.6|2001.71|1981.71|2001.77|1981.77|2001.6|1981.6|12
1639884630000|2021-12-19 03:30:30|2001.85|1981.85|2001.64|1981.64|2002.16|1982.16|2001.64|1981.64|16
1639884640000|2021-12-19 03:30:40|2001.52|1981.52|2001.67|1981.67|2001.76|1981.76|2001.18|1981.18|27
1639884650000|2021-12-19 03:30:50|2001.59|1981.59|2001.26|1981.26|2001.6|1981.6|2001.14|1981.14|27
1639884660000|2021-12-19 03:31:00|2001.27|1981.27|2000.5|1980.5|2001.45|1981.45|2000.21|1980.21|31
1639884670000|2021-12-19 03:31:10|2000.77|1980.77|2001.08|1981.08|2001.11|1981.11|2000.52|1980.52|29
1639884680000|2021-12-19 03:31:20|2001.14|1981.14|2001.52|1981.52|2001.52|1981.52|2000.51|1980.51|31
1639884690000|2021-12-19 03:31:30|2001.55|1981.55|2001.51|1981.51|2002.15|1982.15|2001.51|1981.51|9
1639884700000|2021-12-19 03:31:40|2001.53|1981.53|2001.66|1981.66|2001.73|1981.73|2001.5|1981.5|9
1639884710000|2021-12-19 03:31:50|2001.62|1981.62|2001.51|1981.51|2001.62|1981.62|2001.21|1981.21|26
1639884720000|2021-12-19 03:32:00|2001.53|1981.53|2001.17|1981.17|2001.74|1981.74|2001.16|1981.16|31
1639884730000|2021-12-19 03:32:10|2001.14|1981.14|2000.57|1980.57|2001.15|1981.15|2000.34|1980.34|24
1639884740000|2021-12-19 03:32:20|2000.64|1980.64|1999.6|1979.6|2000.64|1980.64|1999.54|1979.54|36
1639884750000|2021-12-19 03:32:30|1999.58|1979.58|1999.05|1979.05|1999.78|1979.78|1999.05|1979.05|27
1639884760000|2021-12-19 03:32:40|1999.5|1979.5|1998.81|1978.81|1999.54|1979.54|1998.81|1978.81|28
1639884770000|2021-12-19 03:32:50|1998.79|1978.79|1998.56|1978.56|1999.14|1979.14|1998.21|1978.21|31
1639884780000|2021-12-19 03:33:00|1998.55|1978.55|1998.22|1978.22|1998.58|1978.58|1998.02|1978.02|30
1639884790000|2021-12-19 03:33:10|1998.19|1978.19|1998.55|1978.55|1998.62|1978.62|1997.94|1977.94|32
1639884800000|2021-12-19 03:33:20|1998.59|1978.59|2000.66|1980.66|2000.66|1980.66|1998.56|1978.56|24
1639884810000|2021-12-19 03:33:30|2000.65|1980.65|2000.62|1980.62|2000.72|1980.72|2000.59|1980.59|20
1639884820000|2021-12-19 03:33:40|2000.61|1980.61|1999.77|1979.77|2000.61|1980.61|1999.74|1979.74|29
1639884830000|2021-12-19 03:33:50|1999.75|1979.75|1999.51|1979.51|1999.86|1979.86|1999.37|1979.37|29
1639884840000|2021-12-19 03:34:00|1999.5|1979.5|2000.5|1980.5|2000.55|1980.55|1999.48|1979.48|23
1639884850000|2021-12-19 03:34:10|2000.66|1980.66|2001|1981|2001.03|1981.03|2000.66|1980.66|10
1639884860000|2021-12-19 03:34:20|2001.42|1981.42|2001.83|1981.83|2002.59|1982.59|2001.32|1981.32|15
1639884870000|2021-12-19 03:34:30|2002.5|1982.5|2002.64|1982.64|2002.64|1982.64|2002.5|1982.5|10
1639884880000|2021-12-19 03:34:40|2002.62|1982.62|2002.6|1982.6|2002.9|1982.9|2002.47|1982.47|8
1639884890000|2021-12-19 03:34:50|2002.61|1982.61|2003.6|1983.6|2004.17|1984.17|2002.61|1982.61|27
1639884900000|2021-12-19 03:35:00|2003.79|1983.79|2004.87|1984.87|2004.87|1984.87|2003.79|1983.79|32
1639884910000|2021-12-19 03:35:10|2004.74|1984.74|2005.41|1985.41|2005.6|1985.6|2004.74|1984.74|28
1639884920000|2021-12-19 03:35:20|2005.29|1985.29|2005.97|1985.97|2006.43|1986.43|2005.2|1985.2|24
1639884930000|2021-12-19 03:35:30|2006.01|1986.01|2006.32|1986.32|2006.48|1986.48|2006.01|1986.01|8
1639884940000|2021-12-19 03:35:40|2006.53|1986.53|2007.34|1987.34|2007.38|1987.38|2006.42|1986.42|13
1639884950000|2021-12-19 03:35:50|2007.37|1987.37|2006.52|1986.52|2007.49|1987.49|2006.26|1986.26|17
1639884960000|2021-12-19 03:36:00|2006.72|1986.72|2006.82|1986.82|2007.25|1987.25|2006.5|1986.5|17
1639884970000|2021-12-19 03:36:10|2007.32|1987.32|2004.84|1984.84|2007.52|1987.52|2004.83|1984.83|25
1639884980000|2021-12-19 03:36:20|2004.79|1984.79|2005.05|1985.05|2005.1|1985.1|2004.55|1984.55|29
1639884990000|2021-12-19 03:36:30|2005.04|1985.04|2005.44|1985.44|2005.5|1985.5|2005|1985|17
1639885000000|2021-12-19 03:36:40|2005.43|1985.43|2003.79|1983.79|2005.43|1985.43|2003.42|1983.42|29
1639885010000|2021-12-19 03:36:50|2003.76|1983.76|2004.48|1984.48|2004.55|1984.55|2003.67|1983.67|28
1639885020000|2021-12-19 03:37:00|2004.51|1984.51|2003.71|1983.71|2004.68|1984.68|2003.71|1983.71|28
1639885030000|2021-12-19 03:37:10|2003.65|1983.65|2003.65|1983.65|2003.65|1983.65|2002.65|1982.65|29
1639885040000|2021-12-19 03:37:20|2003.58|1983.58|2002.84|1982.84|2003.58|1983.58|2002.84|1982.84|32
1639885050000|2021-12-19 03:37:30|2002.83|1982.83|2001.1|1981.1|2002.91|1982.91|2001.1|1981.1|31
1639885060000|2021-12-19 03:37:40|2001.15|1981.15|2001.33|1981.33|2001.51|1981.51|2001.04|1981.04|22
1639885070000|2021-12-19 03:37:50|2001.11|1981.11|2000.86|1980.86|2001.36|1981.36|2000.24|1980.24|30
1639885080000|2021-12-19 03:38:00|2000.65|1980.65|2000.57|1980.57|2000.9|1980.9|1999.47|1979.47|31
1639885090000|2021-12-19 03:38:10|2000.6|1980.6|2000.01|1980.01|2000.84|1980.84|1999.71|1979.71|22
1639885100000|2021-12-19 03:38:20|2000.04|1980.04|2000.12|1980.12|2000.12|1980.12|2000.04|1980.04|4
1639885110000|2021-12-19 03:38:30|2000.11|1980.11|1999.66|1979.66|2000.61|1980.61|1999.66|1979.66|17
1639885120000|2021-12-19 03:38:40|1999.64|1979.64|1998.31|1978.31|1999.64|1979.64|1998.31|1978.31|26
1639885130000|2021-12-19 03:38:50|1998.53|1978.53|1998.72|1978.72|1998.92|1978.92|1998.35|1978.35|17
1639885140000|2021-12-19 03:39:00|1998.52|1978.52|1998.86|1978.86|1999.26|1979.26|1998.52|1978.52|18
1639885150000|2021-12-19 03:39:10|1998.82|1978.82|1998.86|1978.86|1999.44|1979.44|1998.4|1978.4|15
1639885160000|2021-12-19 03:39:20|1999.13|1979.13|1998.68|1978.68|1999.13|1979.13|1998.33|1978.33|13
1639885170000|2021-12-19 03:39:30|1998.65|1978.65|1998.95|1978.95|1999.44|1979.44|1998.39|1978.39|16
1639885180000|2021-12-19 03:39:40|1999.23|1979.23|1999.73|1979.73|1999.92|1979.92|1999.19|1979.19|6
1639885190000|2021-12-19 03:39:50|1999.86|1979.86|1999.89|1979.89|1999.89|1979.89|1999.86|1979.86|2
1639885200000|2021-12-19 03:40:00|1999.63|1979.63|1999.95|1979.95|2000.04|1980.04|1999.63|1979.63|10
1639885210000|2021-12-19 03:40:10|1999.79|1979.79|2001.2|1981.2|2001.64|1981.64|1999.79|1979.79|13
1639885220000|2021-12-19 03:40:20|2001.64|1981.64|2002.63|1982.63|2002.64|1982.64|2001.39|1981.39|20
1639885230000|2021-12-19 03:40:30|2002.6|1982.6|2001.24|1981.24|2002.64|1982.64|2001.24|1981.24|30
1639885240000|2021-12-19 03:40:40|2001.25|1981.25|2001.88|1981.88|2001.99|1981.99|2001.14|1981.14|22
1639885250000|2021-12-19 03:40:50|2001.83|1981.83|2001.95|1981.95|2001.99|1981.99|2001.64|1981.64|21
1639885260000|2021-12-19 03:41:00|2001.56|1981.56|2001.99|1981.99|2002.12|1982.12|2001.56|1981.56|27
1639885270000|2021-12-19 03:41:10|2002|1982|2003.24|1983.24|2003.24|1983.24|2001.95|1981.95|18
1639885280000|2021-12-19 03:41:20|2003.33|1983.33|2004.41|1984.41|2004.65|1984.65|2002.98|1982.98|15
1639885290000|2021-12-19 03:41:30|2004.77|1984.77|2006.34|1986.34|2006.42|1986.42|2004.29|1984.29|22
1639885300000|2021-12-19 03:41:40|2006.42|1986.42|2007.06|1987.06|2007.06|1987.06|2006.03|1986.03|9
1639885310000|2021-12-19 03:41:50|2007.08|1987.08|2008.19|1988.19|2008.51|1988.51|2006.97|1986.97|20
1639885320000|2021-12-19 03:42:00|2008.08|1988.08|2007.95|1987.95|2008.42|1988.42|2007.58|1987.58|23
1639885330000|2021-12-19 03:42:10|2007.99|1987.99|2007.8|1987.8|2007.99|1987.99|2007.59|1987.59|18
1639885340000|2021-12-19 03:42:20|2007.83|1987.83|2007.74|1987.74|2007.84|1987.84|2007.74|1987.74|20
1639885350000|2021-12-19 03:42:30|2007.73|1987.73|2007.28|1987.28|2007.74|1987.74|2007.28|1987.28|17
1639885360000|2021-12-19 03:42:40|2006.86|1986.86|2006.91|1986.91|2006.98|1986.98|2006.86|1986.86|4
1639885370000|2021-12-19 03:42:50|2006.98|1986.98|2006|1986|2007.08|1987.08|2006|1986|31
1639885380000|2021-12-19 03:43:00|2006.42|1986.42|2005.34|1985.34|2006.48|1986.48|2005.34|1985.34|16
1639885390000|2021-12-19 03:43:10|2005.11|1985.11|2002.92|1982.92|2005.23|1985.23|2002.71|1982.71|30
1639885400000|2021-12-19 03:43:20|2002.88|1982.88|2002.83|1982.83|2003.48|1983.48|2002.83|1982.83|21
1639885410000|2021-12-19 03:43:30|2002.81|1982.81|2002.69|1982.69|2002.98|1982.98|2002.67|1982.67|15
1639885420000|2021-12-19 03:43:40|2002.72|1982.72|2002.86|1982.86|2003.38|1983.38|2002.71|1982.71|27
1639885430000|2021-12-19 03:43:50|2002.97|1982.97|2002.07|1982.07|2002.97|1982.97|2002.07|1982.07|17
1639885440000|2021-12-19 03:44:00|2002.14|1982.14|2000.77|1980.77|2002.17|1982.17|2000.77|1980.77|21
1639885450000|2021-12-19 03:44:10|2000.75|1980.75|1999.89|1979.89|2000.78|1980.78|1999.89|1979.89|17
1639885460000|2021-12-19 03:44:20|1999.87|1979.87|1999.33|1979.33|1999.94|1979.94|1999.01|1979.01|24
1639885470000|2021-12-19 03:44:30|1999.75|1979.75|1998.77|1978.77|2000.02|1980.02|1998.54|1978.54|34
1639885480000|2021-12-19 03:44:40|1998.75|1978.75|1997.36|1977.36|1998.75|1978.75|1997.36|1977.36|29
1639885490000|2021-12-19 03:44:50|1997.34|1977.34|1997.59|1977.59|1997.63|1977.63|1997.02|1977.02|22
1639885500000|2021-12-19 03:45:00|1997.6|1977.6|1998.55|1978.55|1998.57|1978.57|1997.5|1977.5|21
1639885510000|2021-12-19 03:45:10|1998.48|1978.48|1998.2|1978.2|1998.48|1978.48|1997.75|1977.75|29
1639885520000|2021-12-19 03:45:20|1997.9|1977.9|1999.11|1979.11|1999.11|1979.11|1997.9|1977.9|17
1639885530000|2021-12-19 03:45:30|1999.12|1979.12|1998.82|1978.82|1999.13|1979.13|1998.74|1978.74|16
1639885540000|2021-12-19 03:45:40|1998.87|1978.87|1999.75|1979.75|1999.75|1979.75|1998.83|1978.83|24
1639885550000|2021-12-19 03:45:50|1999.67|1979.67|1999.56|1979.56|2000.24|1980.24|1999.39|1979.39|21
1639885560000|2021-12-19 03:46:00|1999.79|1979.79|1999.88|1979.88|1999.88|1979.88|1999.54|1979.54|5
1639885570000|2021-12-19 03:46:10|1999.92|1979.92|1999.78|1979.78|2000.15|1980.15|1999.18|1979.18|15
1639885580000|2021-12-19 03:46:20|1999.83|1979.83|1999.76|1979.76|2000.08|1980.08|1999.35|1979.35|15
1639885590000|2021-12-19 03:46:30|2000.08|1980.08|1999.21|1979.21|2000.31|1980.31|1999.21|1979.21|18
1639885600000|2021-12-19 03:46:40|1999.38|1979.38|1999.24|1979.24|1999.6|1979.6|1999.24|1979.24|20
1639885610000|2021-12-19 03:46:50|1999.4|1979.4|1998.8|1978.8|1999.4|1979.4|1998.8|1978.8|23
1639885620000|2021-12-19 03:47:00|1998.84|1978.84|1998.72|1978.72|1998.84|1978.84|1998.36|1978.36|15
1639885630000|2021-12-19 03:47:10|1998.65|1978.65|1999.76|1979.76|1999.76|1979.76|1998.65|1978.65|15
1639885640000|2021-12-19 03:47:20|1999.77|1979.77|1999.57|1979.57|1999.77|1979.77|1999.51|1979.51|20
1639885650000|2021-12-19 03:47:30|1999.49|1979.49|1998.94|1978.94|1999.7|1979.7|1998.65|1978.65|21
1639885660000|2021-12-19 03:47:40|1998.96|1978.96|1998.77|1978.77|1998.96|1978.96|1998.74|1978.74|5
1639885670000|2021-12-19 03:47:50|1998.71|1978.71|1998.5|1978.5|1998.71|1978.71|1998.48|1978.48|5
1639885680000|2021-12-19 03:48:00|1998.61|1978.61|1999.67|1979.67|1999.67|1979.67|1998.5|1978.5|21
1639885690000|2021-12-19 03:48:10|1999.79|1979.79|2000.44|1980.44|2000.44|1980.44|1999.79|1979.79|12
1639885700000|2021-12-19 03:48:20|2000.34|1980.34|2000.34|1980.34|2000.34|1980.34|2000.34|1980.34|1
1639885710000|2021-12-19 03:48:30|2000.33|1980.33|2000.52|1980.52|2000.52|1980.52|2000.33|1980.33|8
1639885720000|2021-12-19 03:48:40|1999.87|1979.87|1999.95|1979.95|2000.52|1980.52|1999.85|1979.85|9
1639885730000|2021-12-19 03:48:50|1999.91|1979.91|2001.39|1981.39|2001.46|1981.46|1999.91|1979.91|9
1639885740000|2021-12-19 03:49:00|2001.4|1981.4|2002.74|1982.74|2003.05|1983.05|2001.4|1981.4|16
1639885750000|2021-12-19 03:49:10|2002.75|1982.75|2002.79|1982.79|2003.83|1983.83|2002.55|1982.55|18
1639885760000|2021-12-19 03:49:20|2002.83|1982.83|2001.59|1981.59|2002.83|1982.83|2001.24|1981.24|27
1639885770000|2021-12-19 03:49:30|2001.78|1981.78|2002.3|1982.3|2002.37|1982.37|2001.66|1981.66|18
1639885780000|2021-12-19 03:49:40|2002.25|1982.25|2002.65|1982.65|2002.95|1982.95|2002.2|1982.2|22
1639885790000|2021-12-19 03:49:50|2002.64|1982.64|2001|1981|2002.64|1982.64|2001|1981|27
1639885800000|2021-12-19 03:50:00|2000.45|1980.45|1999.51|1979.51|2000.78|1980.78|1999.51|1979.51|30
1639885810000|2021-12-19 03:50:10|1999.79|1979.79|1999.5|1979.5|1999.79|1979.79|1999.38|1979.38|20
1639885820000|2021-12-19 03:50:20|1999.64|1979.64|1999.09|1979.09|1999.64|1979.64|1998.9|1978.9|23
1639885830000|2021-12-19 03:50:30|1999.04|1979.04|1998.79|1978.79|1999.04|1979.04|1998.4|1978.4|14
1639885840000|2021-12-19 03:50:40|1998.73|1978.73|1998.45|1978.45|1998.95|1978.95|1998.18|1978.18|24
1639885850000|2021-12-19 03:50:50|1998.32|1978.32|1998.76|1978.76|1998.9|1978.9|1998.17|1978.17|30
1639885860000|2021-12-19 03:51:00|1998.73|1978.73|2000.1|1980.1|2000.29|1980.29|1998.56|1978.56|28
1639885870000|2021-12-19 03:51:10|2000.16|1980.16|2000.08|1980.08|2000.51|1980.51|2000.08|1980.08|19
1639885880000|2021-12-19 03:51:20|1999.8|1979.8|1999.93|1979.93|2000.29|1980.29|1999.23|1979.23|28
1639885890000|2021-12-19 03:51:30|1999.94|1979.94|2000.44|1980.44|2000.45|1980.45|1999.65|1979.65|11
1639885900000|2021-12-19 03:51:40|2000.79|1980.79|2000.59|1980.59|2000.79|1980.79|2000.55|1980.55|5
1639885910000|2021-12-19 03:51:50|2000.6|1980.6|2000.58|1980.58|2000.6|1980.6|2000.58|1980.58|3
1639885920000|2021-12-19 03:52:00|2000.83|1980.83|2003.71|1983.71|2003.71|1983.71|2000.73|1980.73|16
1639885930000|2021-12-19 03:52:10|2003.5|1983.5|2003.95|1983.95|2003.97|1983.97|2003.03|1983.03|31
1639885940000|2021-12-19 03:52:20|2003.96|1983.96|2002.71|1982.71|2003.96|1983.96|2002.71|1982.71|33
1639885950000|2021-12-19 03:52:30|2002.72|1982.72|2001.63|1981.63|2002.72|1982.72|2001.63|1981.63|34
1639885960000|2021-12-19 03:52:40|2001.78|1981.78|2002.35|1982.35|2002.6|1982.6|2001.78|1981.78|35
1639885970000|2021-12-19 03:52:50|2002.33|1982.33|2002.36|1982.36|2002.41|1982.41|2002.18|1982.18|26
1639885980000|2021-12-19 03:53:00|2002.35|1982.35|2003.44|1983.44|2003.44|1983.44|2002.27|1982.27|18
1639885990000|2021-12-19 03:53:10|2003.42|1983.42|2002.71|1982.71|2003.47|1983.47|2002.24|1982.24|19
1639886000000|2021-12-19 03:53:20|2002.85|1982.85|2004.22|1984.22|2004.29|1984.29|2002.85|1982.85|22
1639886010000|2021-12-19 03:53:30|2004.32|1984.32|2004.39|1984.39|2004.39|1984.39|2004.09|1984.09|21
1639886020000|2021-12-19 03:53:40|2004.38|1984.38|2004.92|1984.92|2004.92|1984.92|2004.25|1984.25|11
1639886030000|2021-12-19 03:53:50|2004.95|1984.95|2005.06|1985.06|2005.06|1985.06|2004.95|1984.95|4
1639886040000|2021-12-19 03:54:00|2005.07|1985.07|2006.32|1986.32|2006.32|1986.32|2005.07|1985.07|17
1639886050000|2021-12-19 03:54:10|2006.42|1986.42|2005.71|1985.71|2006.42|1986.42|2005.68|1985.68|7
1639886060000|2021-12-19 03:54:20|2005.59|1985.59|2006.91|1986.91|2006.91|1986.91|2005.58|1985.58|14
1639886070000|2021-12-19 03:54:30|2006.81|1986.81|2008.57|1988.57|2008.87|1988.87|2006.81|1986.81|24
1639886080000|2021-12-19 03:54:40|2008.49|1988.49|2007.23|1987.23|2008.49|1988.49|2007.18|1987.18|26
1639886090000|2021-12-19 03:54:50|2007.22|1987.22|2007.33|1987.33|2007.38|1987.38|2007.2|1987.2|19
1639886100000|2021-12-19 03:55:00|2007.36|1987.36|2006.82|1986.82|2007.53|1987.53|2006.82|1986.82|30
1639886110000|2021-12-19 03:55:10|2006.84|1986.84|2007.42|1987.42|2007.43|1987.43|2006.83|1986.83|27
1639886120000|2021-12-19 03:55:20|2007.46|1987.46|2006.53|1986.53|2007.46|1987.46|2006.53|1986.53|19
1639886130000|2021-12-19 03:55:30|2006.67|1986.67|2006.71|1986.71|2006.88|1986.88|2006.52|1986.52|24
1639886140000|2021-12-19 03:55:40|2006.82|1986.82|2007.36|1987.36|2007.37|1987.37|2006.18|1986.18|28
1639886150000|2021-12-19 03:55:50|2007.32|1987.32|2008.43|1988.43|2008.43|1988.43|2007.32|1987.32|14
1639886160000|2021-12-19 03:56:00|2008.4|1988.4|2010.77|1990.77|2010.78|1990.78|2008.39|1988.39|18
1639886170000|2021-12-19 03:56:10|2010.52|1990.52|2012.23|1992.23|2012.23|1992.23|2010.52|1990.52|18
1639886180000|2021-12-19 03:56:20|2012.24|1992.24|2013.3|1993.3|2013.3|1993.3|2012.24|1992.24|13
1639886190000|2021-12-19 03:56:30|2014.23|1994.23|2015.76|1995.76|2016.15|1996.15|2013.85|1993.85|34
1639886200000|2021-12-19 03:56:40|2015.79|1995.79|2015.96|1995.96|2016.01|1996.01|2015.77|1995.77|31
1639886210000|2021-12-19 03:56:50|2015.99|1995.99|2017.53|1997.53|2017.53|1997.53|2015.85|1995.85|24
1639886220000|2021-12-19 03:57:00|2017.4|1997.4|2014.99|1994.99|2017.86|1997.86|2014.99|1994.99|25
1639886230000|2021-12-19 03:57:10|2014.96|1994.96|2016.53|1996.53|2016.61|1996.61|2014.84|1994.84|27
1639886240000|2021-12-19 03:57:20|2016.51|1996.51|2016.64|1996.64|2016.69|1996.69|2016.47|1996.47|18
1639886250000|2021-12-19 03:57:30|2016.67|1996.67|2018.61|1998.61|2018.61|1998.61|2016.64|1996.64|20
1639886260000|2021-12-19 03:57:40|2018.58|1998.58|2018.84|1998.84|2018.84|1998.84|2018.4|1998.4|17
1639886270000|2021-12-19 03:57:50|2018.83|1998.83|2018.91|1998.91|2019.08|1999.08|2018.75|1998.75|8
1639886280000|2021-12-19 03:58:00|2018.94|1998.94|2018.93|1998.93|2018.94|1998.94|2018.89|1998.89|4
1639886290000|2021-12-19 03:58:10|2018.84|1998.84|2016.41|1996.41|2019.5|1999.5|2016.41|1996.41|25
1639886300000|2021-12-19 03:58:20|2016.36|1996.36|2015.19|1995.19|2016.71|1996.71|2015.19|1995.19|22
1639886310000|2021-12-19 03:58:30|2015.29|1995.29|2014.8|1994.8|2015.29|1995.29|2014.8|1994.8|8
1639886320000|2021-12-19 03:58:40|2014.93|1994.93|2013.27|1993.27|2014.93|1994.93|2013.23|1993.23|29
1639886330000|2021-12-19 03:58:50|2013.25|1993.25|2014.58|1994.58|2014.58|1994.58|2012.72|1992.72|34
1639886340000|2021-12-19 03:59:00|2014.59|1994.59|2014.72|1994.72|2014.85|1994.85|2014.59|1994.59|24
1639886350000|2021-12-19 03:59:10|2015.12|1995.12|2016.26|1996.26|2016.26|1996.26|2015.04|1995.04|20
1639886360000|2021-12-19 03:59:20|2016.29|1996.29|2017.57|1997.57|2017.71|1997.71|2016.29|1996.29|23
1639886370000|2021-12-19 03:59:30|2017.55|1997.55|2019.91|1999.91|2019.91|1999.91|2017.47|1997.47|24
1639886380000|2021-12-19 03:59:40|2019.95|1999.95|2020.66|2000.66|2020.89|2000.89|2019.77|1999.77|19
1639886390000|2021-12-19 03:59:50|2020.98|2000.98|2022.13|2002.13|2022.91|2002.91|2020.89|2000.89|22
1639886400000|2021-12-19 04:00:00|2022.18|2002.18|2022.92|2002.92|2022.95|2002.95|2022.11|2002.11|25
1639886410000|2021-12-19 04:00:10|2022.95|2002.95|2021.18|2001.18|2023.68|2003.68|2020.84|2000.84|31
1639886420000|2021-12-19 04:00:20|2020.81|2000.81|2020.49|2000.49|2021.57|2001.57|2020.46|2000.46|35
1639886430000|2021-12-19 04:00:30|2020.83|2000.83|2022.65|2002.65|2022.65|2002.65|2020.66|2000.66|29
1639886440000|2021-12-19 04:00:40|2022.55|2002.55|2019.55|1999.55|2022.64|2002.64|2019.48|1999.48|34
1639886450000|2021-12-19 04:00:50|2019.63|1999.63|2020.8|2000.8|2020.8|2000.8|2019.57|1999.57|31
1639886460000|2021-12-19 04:01:00|2021.28|2001.28|2023.53|2003.53|2023.53|2003.53|2021.14|2001.14|27
1639886470000|2021-12-19 04:01:10|2023.37|2003.37|2024.77|2004.77|2024.86|2004.86|2023.37|2003.37|30
1639886480000|2021-12-19 04:01:20|2024.66|2004.66|2024.06|2004.06|2024.86|2004.86|2024.06|2004.06|27
1639886490000|2021-12-19 04:01:30|2024.2|2004.2|2024.17|2004.17|2024.6|2004.6|2024.17|2004.17|31
1639886500000|2021-12-19 04:01:40|2024.15|2004.15|2025.02|2005.02|2025.29|2005.29|2023.8|2003.8|31
1639886510000|2021-12-19 04:01:50|2025.04|2005.04|2024.61|2004.61|2025.36|2005.36|2024.55|2004.55|23
1639886520000|2021-12-19 04:02:00|2024.88|2004.88|2025.39|2005.39|2025.4|2005.4|2024.54|2004.54|20
1639886530000|2021-12-19 04:02:10|2025.35|2005.35|2026.31|2006.31|2026.31|2006.31|2025.35|2005.35|10
1639886540000|2021-12-19 04:02:20|2026.33|2006.33|2027.52|2007.52|2028.28|2008.28|2026.31|2006.31|18
1639886550000|2021-12-19 04:02:30|2027.91|2007.91|2030.47|2010.47|2030.47|2010.47|2026.02|2006.02|37
1639886560000|2021-12-19 04:02:40|2030.93|2010.93|2034.64|2014.64|2035.14|2015.14|2030.93|2010.93|28
1639886570000|2021-12-19 04:02:50|2035.36|2015.36|2037.5|2017.5|2037.5|2017.5|2035.36|2015.36|28
1639886580000|2021-12-19 04:03:00|2037.49|2017.49|2033.84|2013.84|2037.49|2017.49|2033.73|2013.73|35
1639886590000|2021-12-19 04:03:10|2033.87|2013.87|2034.8|2014.8|2034.8|2014.8|2033.62|2013.62|29
1639886600000|2021-12-19 04:03:20|2034.69|2014.69|2033.82|2013.82|2034.69|2014.69|2033.5|2013.5|29
1639886610000|2021-12-19 04:03:30|2033.81|2013.81|2040.66|2020.66|2040.8|2020.8|2033.03|2013.03|30
1639886620000|2021-12-19 04:03:40|2040.58|2020.58|2037.51|2017.51|2040.59|2020.59|2037.38|2017.38|27
1639886630000|2021-12-19 04:03:50|2037.49|2017.49|2036.82|2016.82|2038.11|2018.11|2036.8|2016.8|28
1639886640000|2021-12-19 04:04:00|2036.8|2016.8|2036.57|2016.57|2036.8|2016.8|2036.01|2016.01|36
1639886650000|2021-12-19 04:04:10|2036.46|2016.46|2036.01|2016.01|2036.66|2016.66|2035.94|2015.94|30
1639886660000|2021-12-19 04:04:20|2036.16|2016.16|2034.39|2014.39|2036.16|2016.16|2034.12|2014.12|28
1639886670000|2021-12-19 04:04:30|2034.41|2014.41|2035.18|2015.18|2035.42|2015.42|2034.34|2014.34|29
1639886680000|2021-12-19 04:04:40|2035.26|2015.26|2035.08|2015.08|2035.39|2015.39|2035.08|2015.08|23
1639886690000|2021-12-19 04:04:50|2035.1|2015.1|2035.31|2015.31|2035.31|2015.31|2035.09|2015.09|17
1639886700000|2021-12-19 04:05:00|2035.32|2015.32|2037.35|2017.35|2037.35|2017.35|2034.92|2014.92|22
1639886710000|2021-12-19 04:05:10|2037.39|2017.39|2038.24|2018.24|2038.55|2018.55|2037.16|2017.16|13
1639886720000|2021-12-19 04:05:20|2038.3|2018.3|2037.32|2017.32|2038.3|2018.3|2036.73|2016.73|24
1639886730000|2021-12-19 04:05:30|2037.28|2017.28|2036.02|2016.02|2037.28|2017.28|2036.02|2016.02|16
1639886740000|2021-12-19 04:05:40|2036|2016|2036.69|2016.69|2036.78|2016.78|2035.96|2015.96|20
1639886750000|2021-12-19 04:05:50|2036.71|2016.71|2035.5|2015.5|2036.71|2016.71|2035.5|2015.5|18
1639886760000|2021-12-19 04:06:00|2035.89|2015.89|2034.15|2014.15|2035.89|2015.89|2034.15|2014.15|18
1639886770000|2021-12-19 04:06:10|2034.02|2014.02|2034.75|2014.75|2034.85|2014.85|2033.99|2013.99|20
1639886780000|2021-12-19 04:06:20|2034.73|2014.73|2034.08|2014.08|2034.98|2014.98|2034|2014|17
1639886790000|2021-12-19 04:06:30|2033.93|2013.93|2035.7|2015.7|2035.7|2015.7|2033.92|2013.92|23
1639886800000|2021-12-19 04:06:40|2036.02|2016.02|2036.38|2016.38|2036.4|2016.4|2035.94|2015.94|13
1639886810000|2021-12-19 04:06:50|2036.39|2016.39|2036.96|2016.96|2036.96|2016.96|2036.39|2016.39|10
1639886820000|2021-12-19 04:07:00|2036.7|2016.7|2036.36|2016.36|2036.75|2016.75|2036.36|2016.36|6
1639886830000|2021-12-19 04:07:10|2036.34|2016.34|2035.59|2015.59|2036.34|2016.34|2035.49|2015.49|25
1639886840000|2021-12-19 04:07:20|2035.58|2015.58|2035.73|2015.73|2035.74|2015.74|2034.77|2014.77|24
1639886850000|2021-12-19 04:07:30|2035.59|2015.59|2035.33|2015.33|2035.78|2015.78|2035.31|2015.31|23
1639886860000|2021-12-19 04:07:40|2035.12|2015.12|2034.48|2014.48|2035.28|2015.28|2034.1|2014.1|31
1639886870000|2021-12-19 04:07:50|2034.46|2014.46|2036.12|2016.12|2036.12|2016.12|2034.46|2014.46|17
1639886880000|2021-12-19 04:08:00|2036.25|2016.25|2035.54|2015.54|2036.36|2016.36|2035.21|2015.21|28
1639886890000|2021-12-19 04:08:10|2035.57|2015.57|2034.25|2014.25|2035.57|2015.57|2034.25|2014.25|16
1639886900000|2021-12-19 04:08:20|2034|2014|2034.1|2014.1|2034.1|2014.1|2034|2014|2
1639886910000|2021-12-19 04:08:30|2034.3|2014.3|2033.24|2013.24|2034.3|2014.3|2033.19|2013.19|13
1639886920000|2021-12-19 04:08:40|2033.17|2013.17|2030.79|2010.79|2033.17|2013.17|2030.79|2010.79|28
1639886930000|2021-12-19 04:08:50|2030.63|2010.63|2030.72|2010.72|2030.75|2010.75|2030.33|2010.33|33
1639886940000|2021-12-19 04:09:00|2030.65|2010.65|2029.76|2009.76|2030.65|2010.65|2029.4|2009.4|29
1639886950000|2021-12-19 04:09:10|2029.64|2009.64|2029.94|2009.94|2029.94|2009.94|2029.64|2009.64|6
1639886960000|2021-12-19 04:09:20|2030.44|2010.44|2030.45|2010.45|2030.46|2010.46|2030.14|2010.14|11
1639886970000|2021-12-19 04:09:30|2029.98|2009.98|2032.4|2012.4|2032.44|2012.44|2029.82|2009.82|16
1639886980000|2021-12-19 04:09:40|2032.46|2012.46|2031.88|2011.88|2032.48|2012.48|2031.88|2011.88|19
1639886990000|2021-12-19 04:09:50|2031.94|2011.94|2031.91|2011.91|2031.94|2011.94|2031.79|2011.79|16
1639887000000|2021-12-19 04:10:00|2031.92|2011.92|2032.15|2012.15|2032.15|2012.15|2031.83|2011.83|27
1639887010000|2021-12-19 04:10:10|2032.14|2012.14|2030.48|2010.48|2032.15|2012.15|2030.48|2010.48|24
1639887020000|2021-12-19 04:10:20|2030.26|2010.26|2030.22|2010.22|2030.26|2010.26|2029.8|2009.8|8
1639887030000|2021-12-19 04:10:30|2030.04|2010.04|2029.13|2009.13|2030.21|2010.21|2029.13|2009.13|18
1639887040000|2021-12-19 04:10:40|2029.12|2009.12|2029.26|2009.26|2029.43|2009.43|2029.08|2009.08|17
1639887050000|2021-12-19 04:10:50|2029.25|2009.25|2029.01|2009.01|2029.43|2009.43|2029.01|2009.01|21
1639887060000|2021-12-19 04:11:00|2029.1|2009.1|2028.71|2008.71|2029.17|2009.17|2028.54|2008.54|22
1639887070000|2021-12-19 04:11:10|2028.72|2008.72|2029.82|2009.82|2029.83|2009.83|2028.7|2008.7|24
1639887080000|2021-12-19 04:11:20|2029.83|2009.83|2029.37|2009.37|2030|2010|2029.27|2009.27|26
1639887090000|2021-12-19 04:11:30|2029.35|2009.35|2029.01|2009.01|2029.35|2009.35|2028.9|2008.9|21
1639887100000|2021-12-19 04:11:40|2029.02|2009.02|2028.97|2008.97|2029.14|2009.14|2028.8|2008.8|25
1639887110000|2021-12-19 04:11:50|2028.98|2008.98|2029.26|2009.26|2029.6|2009.6|2028.96|2008.96|25
1639887120000|2021-12-19 04:12:00|2029.25|2009.25|2029.34|2009.34|2029.53|2009.53|2028.74|2008.74|18
1639887130000|2021-12-19 04:12:10|2029.32|2009.32|2029.59|2009.59|2029.63|2009.63|2029.32|2009.32|16
1639887140000|2021-12-19 04:12:20|2029.58|2009.58|2029.71|2009.71|2029.72|2009.72|2029.58|2009.58|10
1639887150000|2021-12-19 04:12:30|2029.7|2009.7|2030.41|2010.41|2030.45|2010.45|2029.7|2009.7|23
1639887160000|2021-12-19 04:12:40|2030.58|2010.58|2030.53|2010.53|2030.73|2010.73|2030.43|2010.43|12
1639887170000|2021-12-19 04:12:50|2030.51|2010.51|2030.11|2010.11|2030.54|2010.54|2030.08|2010.08|12
1639887180000|2021-12-19 04:13:00|2030.09|2010.09|2029.55|2009.55|2030.09|2010.09|2029.5|2009.5|20
1639887190000|2021-12-19 04:13:10|2029.71|2009.71|2027.43|2007.43|2029.71|2009.71|2027.43|2007.43|23
1639887200000|2021-12-19 04:13:20|2026.98|2006.98|2026.73|2006.73|2026.98|2006.98|2026.62|2006.62|21
1639887210000|2021-12-19 04:13:30|2026.74|2006.74|2026.8|2006.8|2026.96|2006.96|2026.61|2006.61|25
1639887220000|2021-12-19 04:13:40|2026.84|2006.84|2026.72|2006.72|2027.05|2007.05|2026.69|2006.69|25
1639887230000|2021-12-19 04:13:50|2026.7|2006.7|2025.08|2005.08|2026.84|2006.84|2025.08|2005.08|27
1639887240000|2021-12-19 04:14:00|2024.74|2004.74|2024.78|2004.78|2024.78|2004.78|2023.81|2003.81|27
1639887250000|2021-12-19 04:14:10|2024.72|2004.72|2024.23|2004.23|2024.78|2004.78|2023.97|2003.97|30
1639887260000|2021-12-19 04:14:20|2024.22|2004.22|2024.93|2004.93|2025.3|2005.3|2024.22|2004.22|27
1639887270000|2021-12-19 04:14:30|2025.36|2005.36|2026.91|2006.91|2026.93|2006.93|2025.36|2005.36|14
1639887280000|2021-12-19 04:14:40|2026.97|2006.97|2028.2|2008.2|2028.2|2008.2|2026.97|2006.97|18
1639887290000|2021-12-19 04:14:50|2028.18|2008.18|2027.73|2007.73|2028.18|2008.18|2027.64|2007.64|15
1639887300000|2021-12-19 04:15:00|2027.78|2007.78|2029.33|2009.33|2029.42|2009.42|2027.78|2007.78|21
1639887310000|2021-12-19 04:15:10|2029.42|2009.42|2030.29|2010.29|2030.29|2010.29|2028.69|2008.69|21
1639887320000|2021-12-19 04:15:20|2030.5|2010.5|2031.06|2011.06|2031.27|2011.27|2030.5|2010.5|12
1639887330000|2021-12-19 04:15:30|2031.1|2011.1|2029.67|2009.67|2031.1|2011.1|2029.66|2009.66|28
1639887340000|2021-12-19 04:15:40|2029.7|2009.7|2029.62|2009.62|2029.79|2009.79|2029.6|2009.6|24
1639887350000|2021-12-19 04:15:50|2029.6|2009.6|2029.89|2009.89|2030.21|2010.21|2029.55|2009.55|28
1639887360000|2021-12-19 04:16:00|2029.93|2009.93|2029.94|2009.94|2029.94|2009.94|2029.84|2009.84|8
1639887370000|2021-12-19 04:16:10|2030.27|2010.27|2030.4|2010.4|2030.41|2010.41|2029.97|2009.97|18
1639887380000|2021-12-19 04:16:20|2030.39|2010.39|2032.86|2012.86|2032.95|2012.95|2030.39|2010.39|21
1639887390000|2021-12-19 04:16:30|2032.85|2012.85|2033.57|2013.57|2033.64|2013.64|2032.49|2012.49|27
1639887400000|2021-12-19 04:16:40|2033.59|2013.59|2034|2014|2034.19|2014.19|2033.59|2013.59|22
1639887410000|2021-12-19 04:16:50|2033.87|2013.87|2031.24|2011.24|2033.96|2013.96|2031.24|2011.24|35
1639887420000|2021-12-19 04:17:00|2031.14|2011.14|2031.06|2011.06|2031.22|2011.22|2030.89|2010.89|33
1639887430000|2021-12-19 04:17:10|2031.1|2011.1|2030.07|2010.07|2031.1|2011.1|2030.07|2010.07|25
1639887440000|2021-12-19 04:17:20|2030.06|2010.06|2030.17|2010.17|2030.34|2010.34|2030.01|2010.01|19
1639887450000|2021-12-19 04:17:30|2030.13|2010.13|2030.21|2010.21|2030.31|2010.31|2030|2010|22
1639887460000|2021-12-19 04:17:40|2030.24|2010.24|2028.39|2008.39|2030.28|2010.28|2028.39|2008.39|23
1639887470000|2021-12-19 04:17:50|2028.37|2008.37|2028.74|2008.74|2028.74|2008.74|2028.19|2008.19|17
1639887480000|2021-12-19 04:18:00|2028.71|2008.71|2029.57|2009.57|2029.68|2009.68|2028.71|2008.71|24
1639887490000|2021-12-19 04:18:10|2030.01|2010.01|2030.85|2010.85|2031.41|2011.41|2030.01|2010.01|33
1639887500000|2021-12-19 04:18:20|2030.84|2010.84|2031.19|2011.19|2031.34|2011.34|2030.82|2010.82|21
1639887510000|2021-12-19 04:18:30|2031.17|2011.17|2029.48|2009.48|2031.18|2011.18|2028.95|2008.95|34
1639887520000|2021-12-19 04:18:40|2028.88|2008.88|2029.22|2009.22|2029.64|2009.64|2028.88|2008.88|29
1639887530000|2021-12-19 04:18:50|2029.21|2009.21|2028.08|2008.08|2029.34|2009.34|2028.05|2008.05|25
1639887540000|2021-12-19 04:19:00|2028.12|2008.12|2027.25|2007.25|2028.21|2008.21|2027.07|2007.07|33
1639887550000|2021-12-19 04:19:10|2027.27|2007.27|2027.63|2007.63|2028.06|2008.06|2027.26|2007.26|30
1639887560000|2021-12-19 04:19:20|2027.67|2007.67|2027.74|2007.74|2028.01|2008.01|2027.67|2007.67|21
1639887570000|2021-12-19 04:19:30|2027.58|2007.58|2027.81|2007.81|2027.9|2007.9|2027.53|2007.53|36
1639887580000|2021-12-19 04:19:40|2027.8|2007.8|2028.06|2008.06|2028.19|2008.19|2027.65|2007.65|30
1639887590000|2021-12-19 04:19:50|2028.11|2008.11|2027.67|2007.67|2028.47|2008.47|2027.58|2007.58|31
1639887600000|2021-12-19 04:20:00|2027.58|2007.58|2027.57|2007.57|2027.6|2007.6|2027.45|2007.45|16
1639887610000|2021-12-19 04:20:10|2027.68|2007.68|2027.57|2007.57|2027.81|2007.81|2027.57|2007.57|16
1639887620000|2021-12-19 04:20:20|2027.79|2007.79|2029.38|2009.38|2029.38|2009.38|2027.66|2007.66|23
1639887630000|2021-12-19 04:20:30|2029.37|2009.37|2030.1|2010.1|2030.22|2010.22|2029.36|2009.36|23
1639887640000|2021-12-19 04:20:40|2029.86|2009.86|2028.88|2008.88|2029.86|2009.86|2028.81|2008.81|28
1639887650000|2021-12-19 04:20:50|2028.87|2008.87|2028.47|2008.47|2029.17|2009.17|2028.46|2008.46|31
1639887660000|2021-12-19 04:21:00|2028.35|2008.35|2027.65|2007.65|2028.35|2008.35|2026.78|2006.78|29
1639887670000|2021-12-19 04:21:10|2027.66|2007.66|2028.26|2008.26|2028.39|2008.39|2027.63|2007.63|16
1639887680000|2021-12-19 04:21:20|2028.28|2008.28|2028.36|2008.36|2028.4|2008.4|2028.28|2008.28|14
1639887690000|2021-12-19 04:21:30|2028.34|2008.34|2028.43|2008.43|2028.43|2008.43|2028.29|2008.29|7
1639887700000|2021-12-19 04:21:40|2028.42|2008.42|2028.48|2008.48|2028.61|2008.61|2027.91|2007.91|27
1639887710000|2021-12-19 04:21:50|2028.58|2008.58|2028.29|2008.29|2028.62|2008.62|2028.29|2008.29|20
1639887720000|2021-12-19 04:22:00|2028.28|2008.28|2028.58|2008.58|2028.63|2008.63|2028.04|2008.04|21
1639887730000|2021-12-19 04:22:10|2028.56|2008.56|2028.47|2008.47|2028.7|2008.7|2028.16|2008.16|25
1639887740000|2021-12-19 04:22:20|2028.4|2008.4|2028.46|2008.46|2028.49|2008.49|2028.3|2008.3|18
1639887750000|2021-12-19 04:22:30|2028.41|2008.41|2028.39|2008.39|2028.41|2008.41|2027.94|2007.94|22
1639887760000|2021-12-19 04:22:40|2028.4|2008.4|2029.54|2009.54|2029.54|2009.54|2028.4|2008.4|21
1639887770000|2021-12-19 04:22:50|2029.42|2009.42|2029.83|2009.83|2030.17|2010.17|2029.42|2009.42|9
1639887780000|2021-12-19 04:23:00|2030.43|2010.43|2028.77|2008.77|2030.43|2010.43|2028.74|2008.74|26
1639887790000|2021-12-19 04:23:10|2028.74|2008.74|2028.73|2008.73|2028.77|2008.77|2028.45|2008.45|7
1639887800000|2021-12-19 04:23:20|2028.78|2008.78|2029.49|2009.49|2029.49|2009.49|2028.78|2008.78|7
1639887810000|2021-12-19 04:23:30|2029.98|2009.98|2030.32|2010.32|2030.52|2010.52|2029.92|2009.92|7
1639887820000|2021-12-19 04:23:40|2029.62|2009.62|2029.62|2009.62|2029.62|2009.62|2029.62|2009.62|1
1639887840000|2021-12-19 04:24:00|2029.48|2009.48|2029.48|2009.48|2029.48|2009.48|2029.48|2009.48|1
1639887860000|2021-12-19 04:24:20|2029.57|2009.57|2029.1|2009.1|2029.57|2009.57|2029.1|2009.1|7
1639887870000|2021-12-19 04:24:30|2028.98|2008.98|2029.48|2009.48|2029.61|2009.61|2028.98|2008.98|9
1639887880000|2021-12-19 04:24:40|2029.5|2009.5|2030.19|2010.19|2030.3|2010.3|2029.5|2009.5|10
1639887890000|2021-12-19 04:24:50|2030.37|2010.37|2030.66|2010.66|2030.66|2010.66|2030.37|2010.37|5
1639887900000|2021-12-19 04:25:00|2030.42|2010.42|2030.62|2010.62|2030.83|2010.83|2030.42|2010.42|6
1639887910000|2021-12-19 04:25:10|2030.61|2010.61|2030.62|2010.62|2030.62|2010.62|2030.49|2010.49|4
1639887920000|2021-12-19 04:25:20|2030.63|2010.63|2030.45|2010.45|2030.63|2010.63|2030.43|2010.43|6
1639887930000|2021-12-19 04:25:30|2030.43|2010.43|2031.15|2011.15|2031.15|2011.15|2030.04|2010.04|17
1639887940000|2021-12-19 04:25:40|2031.19|2011.19|2031.25|2011.25|2031.25|2011.25|2031.12|2011.12|8
1639887950000|2021-12-19 04:25:50|2031.3|2011.3|2032.49|2012.49|2032.49|2012.49|2031.3|2011.3|7
1639887960000|2021-12-19 04:26:00|2032.48|2012.48|2032.49|2012.49|2032.49|2012.49|2032.46|2012.46|4
1639887970000|2021-12-19 04:26:10|2032.76|2012.76|2032.88|2012.88|2032.88|2012.88|2032.56|2012.56|6
1639887980000|2021-12-19 04:26:20|2033.23|2013.23|2032.9|2012.9|2033.29|2013.29|2032.56|2012.56|16
1639887990000|2021-12-19 04:26:30|2032.72|2012.72|2033.11|2013.11|2033.11|2013.11|2032.54|2012.54|8
1639888000000|2021-12-19 04:26:40|2033.06|2013.06|2032.09|2012.09|2033.06|2013.06|2032.02|2012.02|18
1639888010000|2021-12-19 04:26:50|2032.16|2012.16|2031.73|2011.73|2032.25|2012.25|2031.57|2011.57|27
1639888020000|2021-12-19 04:27:00|2031.68|2011.68|2031.52|2011.52|2031.72|2011.72|2031.2|2011.2|20
1639888030000|2021-12-19 04:27:10|2031.53|2011.53|2031.43|2011.43|2031.66|2011.66|2031.09|2011.09|26
1639888040000|2021-12-19 04:27:20|2031.42|2011.42|2031.41|2011.41|2031.5|2011.5|2031.41|2011.41|13
1639888050000|2021-12-19 04:27:30|2031.42|2011.42|2031.51|2011.51|2031.51|2011.51|2030.74|2010.74|25
1639888060000|2021-12-19 04:27:40|2031.5|2011.5|2030.95|2010.95|2031.5|2011.5|2030.87|2010.87|22
1639888070000|2021-12-19 04:27:50|2030.96|2010.96|2031.43|2011.43|2031.44|2011.44|2030.8|2010.8|24
1639888080000|2021-12-19 04:28:00|2031.42|2011.42|2031.4|2011.4|2031.53|2011.53|2031.39|2011.39|13
1639888090000|2021-12-19 04:28:10|2031.39|2011.39|2030.9|2010.9|2031.39|2011.39|2030.88|2010.88|11
1639888100000|2021-12-19 04:28:20|2031.07|2011.07|2031.04|2011.04|2031.2|2011.2|2031.04|2011.04|8
1639888110000|2021-12-19 04:28:30|2031.03|2011.03|2030.77|2010.77|2031.15|2011.15|2030.77|2010.77|12
1639888120000|2021-12-19 04:28:40|2030.84|2010.84|2031.32|2011.32|2031.39|2011.39|2030.84|2010.84|16
1639888130000|2021-12-19 04:28:50|2031.68|2011.68|2030.83|2010.83|2031.68|2011.68|2030.77|2010.77|30
1639888140000|2021-12-19 04:29:00|2030.76|2010.76|2030.64|2010.64|2031.05|2011.05|2030.59|2010.59|28
1639888150000|2021-12-19 04:29:10|2030.47|2010.47|2030.01|2010.01|2030.47|2010.47|2029.88|2009.88|22
1639888160000|2021-12-19 04:29:20|2030|2010|2029.82|2009.82|2030.1|2010.1|2029.7|2009.7|32
1639888170000|2021-12-19 04:29:30|2029.81|2009.81|2029.57|2009.57|2029.87|2009.87|2029.3|2009.3|27
1639888180000|2021-12-19 04:29:40|2029.56|2009.56|2029.62|2009.62|2029.77|2009.77|2029.56|2009.56|24
1639888190000|2021-12-19 04:29:50|2029.63|2009.63|2029.67|2009.67|2029.75|2009.75|2029.61|2009.61|22
1639888200000|2021-12-19 04:30:00|2029.71|2009.71|2029.9|2009.9|2029.94|2009.94|2029.64|2009.64|23
1639888210000|2021-12-19 04:30:10|2029.89|2009.89|2030.57|2010.57|2030.58|2010.58|2029.78|2009.78|33
1639888220000|2021-12-19 04:30:20|2030.58|2010.58|2030.23|2010.23|2030.66|2010.66|2030.22|2010.22|25
1639888230000|2021-12-19 04:30:30|2030.34|2010.34|2030.42|2010.42|2030.42|2010.42|2029.61|2009.61|30
1639888240000|2021-12-19 04:30:40|2030.41|2010.41|2029.64|2009.64|2030.43|2010.43|2029.58|2009.58|18
1639888250000|2021-12-19 04:30:50|2029.65|2009.65|2029.88|2009.88|2029.9|2009.9|2029.63|2009.63|18
1639888260000|2021-12-19 04:31:00|2029.81|2009.81|2032.5|2012.5|2032.91|2012.91|2029.81|2009.81|26
1639888270000|2021-12-19 04:31:10|2031.9|2011.9|2032.69|2012.69|2032.69|2012.69|2031.86|2011.86|6
1639888280000|2021-12-19 04:31:20|2032.8|2012.8|2034.12|2014.12|2034.12|2014.12|2032.57|2012.57|16
1639888290000|2021-12-19 04:31:30|2034|2014|2033.65|2013.65|2034.3|2014.3|2033.65|2013.65|7
1639888300000|2021-12-19 04:31:40|2033.63|2013.63|2033.58|2013.58|2033.68|2013.68|2033.56|2013.56|20
1639888310000|2021-12-19 04:31:50|2033.57|2013.57|2033.59|2013.59|2033.59|2013.59|2033.53|2013.53|21
1639888320000|2021-12-19 04:32:00|2033.57|2013.57|2033.8|2013.8|2033.8|2013.8|2033.57|2013.57|9
1639888330000|2021-12-19 04:32:10|2034.17|2014.17|2033.8|2013.8|2034.17|2014.17|2033.78|2013.78|4
1639888340000|2021-12-19 04:32:20|2033.81|2013.81|2033.07|2013.07|2033.9|2013.9|2033.06|2013.06|13
1639888350000|2021-12-19 04:32:30|2032.98|2012.98|2032.84|2012.84|2033.02|2013.02|2032.84|2012.84|22
1639888360000|2021-12-19 04:32:40|2032.85|2012.85|2033.77|2013.77|2033.77|2013.77|2032.84|2012.84|19
1639888370000|2021-12-19 04:32:50|2033.76|2013.76|2033.47|2013.47|2033.77|2013.77|2033.34|2013.34|17
1639888380000|2021-12-19 04:33:00|2033.54|2013.54|2033.78|2013.78|2034.42|2014.42|2033.54|2013.54|18
1639888390000|2021-12-19 04:33:10|2033.6|2013.6|2033.8|2013.8|2033.8|2013.8|2033.51|2013.51|18
1639888400000|2021-12-19 04:33:20|2033.75|2013.75|2035.12|2015.12|2035.15|2015.15|2033.75|2013.75|18
1639888410000|2021-12-19 04:33:30|2035.52|2015.52|2035.59|2015.59|2035.59|2015.59|2035.48|2015.48|5
1639888420000|2021-12-19 04:33:40|2035.58|2015.58|2035.7|2015.7|2035.86|2015.86|2035.52|2015.52|16
1639888430000|2021-12-19 04:33:50|2035.5|2015.5|2034.41|2014.41|2035.5|2015.5|2034.39|2014.39|30
1639888440000|2021-12-19 04:34:00|2034.39|2014.39|2034.63|2014.63|2034.72|2014.72|2033.82|2013.82|18
1639888450000|2021-12-19 04:34:10|2034.67|2014.67|2034.52|2014.52|2034.74|2014.74|2034.47|2014.47|17
1639888460000|2021-12-19 04:34:20|2034.49|2014.49|2033.36|2013.36|2034.58|2014.58|2033.36|2013.36|18
1639888470000|2021-12-19 04:34:30|2033.53|2013.53|2032.76|2012.76|2033.53|2013.53|2032.76|2012.76|20
1639888480000|2021-12-19 04:34:40|2032.75|2012.75|2032.6|2012.6|2032.78|2012.78|2032.6|2012.6|6
1639888490000|2021-12-19 04:34:50|2032.64|2012.64|2031.5|2011.5|2032.64|2012.64|2031.5|2011.5|19
1639888500000|2021-12-19 04:35:00|2031.67|2011.67|2031.23|2011.23|2031.68|2011.68|2031.23|2011.23|21
1639888510000|2021-12-19 04:35:10|2031.05|2011.05|2032.53|2012.53|2032.53|2012.53|2030.33|2010.33|22
1639888520000|2021-12-19 04:35:20|2032.6|2012.6|2032.44|2012.44|2032.62|2012.62|2032.44|2012.44|6
1639888530000|2021-12-19 04:35:30|2032.46|2012.46|2032.46|2012.46|2032.48|2012.48|2032.18|2012.18|14
1639888540000|2021-12-19 04:35:40|2032.45|2012.45|2033.3|2013.3|2033.34|2013.34|2032.45|2012.45|16
1639888550000|2021-12-19 04:35:50|2033.56|2013.56|2034.55|2014.55|2034.76|2014.76|2033.56|2013.56|16
1639888560000|2021-12-19 04:36:00|2034.75|2014.75|2037.36|2017.36|2037.36|2017.36|2034.75|2014.75|12
1639888570000|2021-12-19 04:36:10|2037.57|2017.57|2038.12|2018.12|2038.51|2018.51|2037.57|2017.57|20
1639888580000|2021-12-19 04:36:20|2038.11|2018.11|2037.12|2017.12|2038.15|2018.15|2037.12|2017.12|30
1639888590000|2021-12-19 04:36:30|2037.01|2017.01|2036.85|2016.85|2037.04|2017.04|2036.62|2016.62|28
1639888600000|2021-12-19 04:36:40|2036.75|2016.75|2035.22|2015.22|2036.75|2016.75|2034.61|2014.61|33
1639888610000|2021-12-19 04:36:50|2035.17|2015.17|2034.78|2014.78|2035.17|2015.17|2034.51|2014.51|16
1639888620000|2021-12-19 04:37:00|2034.8|2014.8|2035.4|2015.4|2035.47|2015.47|2034.76|2014.76|19
1639888630000|2021-12-19 04:37:10|2035.41|2015.41|2035.41|2015.41|2035.81|2015.81|2034.93|2014.93|25
1639888640000|2021-12-19 04:37:20|2035.33|2015.33|2034.42|2014.42|2035.41|2015.41|2034.42|2014.42|27
1639888650000|2021-12-19 04:37:30|2034.43|2014.43|2033.82|2013.82|2034.43|2014.43|2033.76|2013.76|20
1639888660000|2021-12-19 04:37:40|2033.88|2013.88|2033.66|2013.66|2034.02|2014.02|2033.38|2013.38|20
1639888670000|2021-12-19 04:37:50|2033.54|2013.54|2032.77|2012.77|2033.73|2013.73|2032.77|2012.77|26
1639888680000|2021-12-19 04:38:00|2032.66|2012.66|2032.49|2012.49|2032.88|2012.88|2032.39|2012.39|17
1639888690000|2021-12-19 04:38:10|2032.5|2012.5|2033.16|2013.16|2033.19|2013.19|2032.42|2012.42|23
1639888700000|2021-12-19 04:38:20|2033.17|2013.17|2032.73|2012.73|2033.27|2013.27|2032.72|2012.72|22
1639888710000|2021-12-19 04:38:30|2032.79|2012.79|2032.64|2012.64|2032.79|2012.79|2032.01|2012.01|21
1639888720000|2021-12-19 04:38:40|2032.74|2012.74|2032.6|2012.6|2032.74|2012.74|2032.34|2012.34|20
1639888730000|2021-12-19 04:38:50|2032.56|2012.56|2032.42|2012.42|2032.56|2012.56|2032.2|2012.2|13
1639888740000|2021-12-19 04:39:00|2032.4|2012.4|2034.74|2014.74|2034.79|2014.79|2032.4|2012.4|16
1639888750000|2021-12-19 04:39:10|2034.86|2014.86|2036.49|2016.49|2036.88|2016.88|2034.86|2014.86|12
1639888760000|2021-12-19 04:39:20|2036.48|2016.48|2036.79|2016.79|2036.79|2016.79|2036.48|2016.48|12
1639888770000|2021-12-19 04:39:30|2036.76|2016.76|2036.07|2016.07|2036.76|2016.76|2035.82|2015.82|13
1639888780000|2021-12-19 04:39:40|2036.13|2016.13|2036.38|2016.38|2036.89|2016.89|2036.1|2016.1|21
1639888790000|2021-12-19 04:39:50|2036.23|2016.23|2036.55|2016.55|2036.58|2016.58|2035.72|2015.72|31
1639888800000|2021-12-19 04:40:00|2036.6|2016.6|2039.1|2019.1|2039.19|2019.19|2036.59|2016.59|21
1639888810000|2021-12-19 04:40:10|2040.17|2020.17|2042.61|2022.61|2042.61|2022.61|2039.02|2019.02|22
1639888820000|2021-12-19 04:40:20|2042.69|2022.69|2042.67|2022.67|2044.43|2024.43|2042.65|2022.65|27
1639888830000|2021-12-19 04:40:30|2042.61|2022.61|2042.17|2022.17|2043.41|2023.41|2042.17|2022.17|30
1639888840000|2021-12-19 04:40:40|2042.12|2022.12|2042.56|2022.56|2042.65|2022.65|2041.69|2021.69|32
1639888850000|2021-12-19 04:40:50|2042.67|2022.67|2042.58|2022.58|2043.02|2023.02|2042.28|2022.28|36
1639888860000|2021-12-19 04:41:00|2042.53|2022.53|2042.36|2022.36|2042.76|2022.76|2042.18|2022.18|26
1639888870000|2021-12-19 04:41:10|2042.33|2022.33|2041.51|2021.51|2042.33|2022.33|2041.37|2021.37|26
1639888880000|2021-12-19 04:41:20|2041.45|2021.45|2042.48|2022.48|2042.48|2022.48|2041.18|2021.18|22
1639888890000|2021-12-19 04:41:30|2042.5|2022.5|2041.67|2021.67|2042.5|2022.5|2041.24|2021.24|27
1639888900000|2021-12-19 04:41:40|2041.65|2021.65|2042.53|2022.53|2042.56|2022.56|2041.63|2021.63|18
1639888910000|2021-12-19 04:41:50|2042.68|2022.68|2043.56|2023.56|2043.57|2023.57|2042.62|2022.62|20
1639888920000|2021-12-19 04:42:00|2043.54|2023.54|2043.58|2023.58|2043.85|2023.85|2043.53|2023.53|22
1639888930000|2021-12-19 04:42:10|2043.59|2023.59|2044.86|2024.86|2045.24|2025.24|2043.59|2023.59|31
1639888940000|2021-12-19 04:42:20|2044.9|2024.9|2045.47|2025.47|2045.53|2025.53|2044.9|2024.9|13
1639888950000|2021-12-19 04:42:30|2045.46|2025.46|2044.8|2024.8|2045.49|2025.49|2044.78|2024.78|15
1639888960000|2021-12-19 04:42:40|2044.61|2024.61|2043.38|2023.38|2045.05|2025.05|2043.38|2023.38|23
1639888970000|2021-12-19 04:42:50|2043.52|2023.52|2042.88|2022.88|2043.71|2023.71|2042.88|2022.88|20
1639888980000|2021-12-19 04:43:00|2042.83|2022.83|2042.94|2022.94|2042.96|2022.96|2042.41|2022.41|22
1639888990000|2021-12-19 04:43:10|2043.15|2023.15|2043.49|2023.49|2043.55|2023.55|2043.15|2023.15|9
1639889000000|2021-12-19 04:43:20|2043.44|2023.44|2043.03|2023.03|2043.53|2023.53|2042.78|2022.78|13
1639889010000|2021-12-19 04:43:30|2042.65|2022.65|2042.97|2022.97|2042.97|2022.97|2042.62|2022.62|7
1639889020000|2021-12-19 04:43:40|2042.89|2022.89|2043.68|2023.68|2043.76|2023.76|2042.65|2022.65|21
1639889030000|2021-12-19 04:43:50|2043.63|2023.63|2042.87|2022.87|2043.63|2023.63|2042.81|2022.81|23
1639889040000|2021-12-19 04:44:00|2042.88|2022.88|2042.58|2022.58|2042.88|2022.88|2042.58|2022.58|11
1639889050000|2021-12-19 04:44:10|2042.57|2022.57|2042.09|2022.09|2042.69|2022.69|2042|2022|21
1639889060000|2021-12-19 04:44:20|2042.03|2022.03|2042.22|2022.22|2042.51|2022.51|2041.85|2021.85|13
1639889070000|2021-12-19 04:44:30|2042.12|2022.12|2041.59|2021.59|2042.27|2022.27|2041.47|2021.47|16
1639889080000|2021-12-19 04:44:40|2041.47|2021.47|2041.65|2021.65|2041.75|2021.75|2041.46|2021.46|16
1639889090000|2021-12-19 04:44:50|2041.6|2021.6|2040.61|2020.61|2041.6|2021.6|2040.52|2020.52|22
1639889100000|2021-12-19 04:45:00|2040.54|2020.54|2040.88|2020.88|2040.88|2020.88|2040.54|2020.54|13
1639889110000|2021-12-19 04:45:10|2040.85|2020.85|2040.71|2020.71|2040.96|2020.96|2040.62|2020.62|26
1639889120000|2021-12-19 04:45:20|2040.69|2020.69|2040.91|2020.91|2040.94|2020.94|2040.65|2020.65|11
1639889130000|2021-12-19 04:45:30|2041.29|2021.29|2041.29|2021.29|2041.48|2021.48|2040.64|2020.64|23
1639889140000|2021-12-19 04:45:40|2041.22|2021.22|2039.65|2019.65|2041.48|2021.48|2039.45|2019.45|29
1639889150000|2021-12-19 04:45:50|2039.57|2019.57|2039.37|2019.37|2039.57|2019.57|2039.3|2019.3|31
1639889160000|2021-12-19 04:46:00|2039.41|2019.41|2039.55|2019.55|2039.68|2019.68|2039.41|2019.41|32
1639889170000|2021-12-19 04:46:10|2039.53|2019.53|2039.65|2019.65|2039.69|2019.69|2039.53|2019.53|22
1639889180000|2021-12-19 04:46:20|2039.61|2019.61|2038.08|2018.08|2039.61|2019.61|2037.91|2017.91|32
1639889190000|2021-12-19 04:46:30|2038.07|2018.07|2036.99|2016.99|2038.09|2018.09|2036.88|2016.88|26
1639889200000|2021-12-19 04:46:40|2036.88|2016.88|2036.61|2016.61|2036.88|2016.88|2036.61|2016.61|6
1639889210000|2021-12-19 04:46:50|2036.63|2016.63|2036.85|2016.85|2037.32|2017.32|2036.61|2016.61|31
1639889220000|2021-12-19 04:47:00|2036.89|2016.89|2037.19|2017.19|2037.23|2017.23|2036.63|2016.63|25
1639889230000|2021-12-19 04:47:10|2037.2|2017.2|2036.9|2016.9|2037.36|2017.36|2036.9|2016.9|26
1639889240000|2021-12-19 04:47:20|2036.92|2016.92|2037.29|2017.29|2037.34|2017.34|2036.92|2016.92|28
1639889250000|2021-12-19 04:47:30|2037.33|2017.33|2036.72|2016.72|2037.34|2017.34|2036.7|2016.7|25
1639889260000|2021-12-19 04:47:40|2036.74|2016.74|2041.92|2021.92|2041.94|2021.94|2036.66|2016.66|26
1639889270000|2021-12-19 04:47:50|2042.11|2022.11|2041.27|2021.27|2042.63|2022.63|2041.27|2021.27|12
1639889280000|2021-12-19 04:48:00|2041.2|2021.2|2040.75|2020.75|2041.57|2021.57|2040.5|2020.5|33
1639889290000|2021-12-19 04:48:10|2040.8|2020.8|2039.69|2019.69|2040.8|2020.8|2039.64|2019.64|29
1639889300000|2021-12-19 04:48:20|2039.73|2019.73|2038.6|2018.6|2039.77|2019.77|2038.6|2018.6|26
1639889310000|2021-12-19 04:48:30|2038.61|2018.61|2039.57|2019.57|2039.6|2019.6|2038.59|2018.59|28
1639889320000|2021-12-19 04:48:40|2039.56|2019.56|2039.71|2019.71|2039.79|2019.79|2039.18|2019.18|13
1639889330000|2021-12-19 04:48:50|2040.01|2020.01|2039.58|2019.58|2040.03|2020.03|2039.58|2019.58|19
1639889340000|2021-12-19 04:49:00|2039.6|2019.6|2039.14|2019.14|2039.6|2019.6|2039.08|2019.08|21
1639889350000|2021-12-19 04:49:10|2039.15|2019.15|2040.32|2020.32|2040.32|2020.32|2038.95|2018.95|29
1639889360000|2021-12-19 04:49:20|2040.51|2020.51|2040.51|2020.51|2040.56|2020.56|2040.42|2020.42|13
1639889370000|2021-12-19 04:49:30|2040.53|2020.53|2040.55|2020.55|2040.55|2020.55|2040.53|2020.53|4
1639889380000|2021-12-19 04:49:40|2040.52|2020.52|2040.59|2020.59|2040.59|2020.59|2040.52|2020.52|2
1639889390000|2021-12-19 04:49:50|2040.55|2020.55|2040.5|2020.5|2040.55|2020.55|2040.28|2020.28|4
1639889400000|2021-12-19 04:50:00|2040.55|2020.55|2041.36|2021.36|2041.36|2021.36|2040.45|2020.45|9
1639889410000|2021-12-19 04:50:10|2040.81|2020.81|2040.74|2020.74|2041.06|2021.06|2040.74|2020.74|4
1639889420000|2021-12-19 04:50:20|2040.66|2020.66|2039.8|2019.8|2040.78|2020.78|2039.8|2019.8|10
1639889430000|2021-12-19 04:50:30|2039.84|2019.84|2039.69|2019.69|2040.46|2020.46|2039.59|2019.59|22
1639889440000|2021-12-19 04:50:40|2039.6|2019.6|2038.16|2018.16|2039.61|2019.61|2038.1|2018.1|25
1639889450000|2021-12-19 04:50:50|2038.14|2018.14|2037.58|2017.58|2038.14|2018.14|2037.53|2017.53|18
1639889460000|2021-12-19 04:51:00|2037.7|2017.7|2037.53|2017.53|2037.7|2017.7|2037.35|2017.35|30
1639889470000|2021-12-19 04:51:10|2037.5|2017.5|2037.51|2017.51|2037.67|2017.67|2037.24|2017.24|29
1639889480000|2021-12-19 04:51:20|2037.47|2017.47|2037.43|2017.43|2037.73|2017.73|2037.19|2017.19|19
1639889490000|2021-12-19 04:51:30|2037.41|2017.41|2037.27|2017.27|2037.41|2017.41|2036.97|2016.97|14
1639889500000|2021-12-19 04:51:40|2037.2|2017.2|2037.17|2017.17|2037.42|2017.42|2037.15|2017.15|20
1639889510000|2021-12-19 04:51:50|2037.16|2017.16|2037.27|2017.27|2037.33|2017.33|2036.84|2016.84|10
1639889520000|2021-12-19 04:52:00|2037.28|2017.28|2037.04|2017.04|2037.42|2017.42|2036.97|2016.97|11
1639889530000|2021-12-19 04:52:10|2037.03|2017.03|2036.74|2016.74|2037.13|2017.13|2036.71|2016.71|12
1639889540000|2021-12-19 04:52:20|2036.64|2016.64|2036.55|2016.55|2036.64|2016.64|2036.55|2016.55|2
1639889550000|2021-12-19 04:52:30|2036.6|2016.6|2036.83|2016.83|2037|2017|2036.51|2016.51|18
1639889560000|2021-12-19 04:52:40|2036.28|2016.28|2036.62|2016.62|2036.63|2016.63|2035.96|2015.96|19
1639889570000|2021-12-19 04:52:50|2036.63|2016.63|2036.5|2016.5|2036.82|2016.82|2036.28|2016.28|16
1639889580000|2021-12-19 04:53:00|2036.47|2016.47|2036.27|2016.27|2036.57|2016.57|2035.97|2015.97|21
1639889590000|2021-12-19 04:53:10|2036.47|2016.47|2042.95|2022.95|2042.95|2022.95|2036.41|2016.41|23
1639889600000|2021-12-19 04:53:20|2043.04|2023.04|2043.4|2023.4|2046.8|2026.8|2041.91|2021.91|39
1639889610000|2021-12-19 04:53:30|2043.43|2023.43|2042.86|2022.86|2043.69|2023.69|2042.74|2022.74|33
1639889620000|2021-12-19 04:53:40|2042.21|2022.21|2041.04|2021.04|2042.21|2022.21|2040.9|2020.9|33
1639889630000|2021-12-19 04:53:50|2041.05|2021.05|2041.83|2021.83|2042.3|2022.3|2040.94|2020.94|36
1639889640000|2021-12-19 04:54:00|2041.84|2021.84|2041.05|2021.05|2042.17|2022.17|2040.69|2020.69|30
1639889650000|2021-12-19 04:54:10|2041.02|2021.02|2040.15|2020.15|2041.12|2021.12|2040.15|2020.15|34
1639889660000|2021-12-19 04:54:20|2040.14|2020.14|2038.73|2018.73|2040.14|2020.14|2036.68|2016.68|34
1639889670000|2021-12-19 04:54:30|2038.22|2018.22|2037.51|2017.51|2038.22|2018.22|2036.6|2016.6|30
1639889680000|2021-12-19 04:54:40|2037.53|2017.53|2037.6|2017.6|2037.6|2017.6|2037.3|2017.3|10
1639889690000|2021-12-19 04:54:50|2036.77|2016.77|2036.09|2016.09|2036.77|2016.77|2035.66|2015.66|8
1639889700000|2021-12-19 04:55:00|2035.79|2015.79|2035.79|2015.79|2035.8|2015.8|2035.61|2015.61|10
1639889710000|2021-12-19 04:55:10|2035.61|2015.61|2035.74|2015.74|2035.78|2015.78|2035.55|2015.55|11
1639889720000|2021-12-19 04:55:20|2035.73|2015.73|2036.73|2016.73|2036.75|2016.75|2035.48|2015.48|23
1639889730000|2021-12-19 04:55:30|2036.72|2016.72|2036.58|2016.58|2036.72|2016.72|2036.43|2016.43|20
1639889740000|2021-12-19 04:55:40|2036.56|2016.56|2036.21|2016.21|2036.61|2016.61|2036.04|2016.04|18
1639889750000|2021-12-19 04:55:50|2036.2|2016.2|2035.91|2015.91|2036.26|2016.26|2035.75|2015.75|11
1639889760000|2021-12-19 04:56:00|2035.74|2015.74|2036.65|2016.65|2037|2017|2035.58|2015.58|24
1639889770000|2021-12-19 04:56:10|2036.74|2016.74|2036.78|2016.78|2036.84|2016.84|2036.71|2016.71|21
1639889780000|2021-12-19 04:56:20|2036.86|2016.86|2035.96|2015.96|2036.86|2016.86|2035.96|2015.96|11
1639889790000|2021-12-19 04:56:30|2036.02|2016.02|2035.02|2015.02|2036.06|2016.06|2035.02|2015.02|7
1639889800000|2021-12-19 04:56:40|2034.78|2014.78|2034.46|2014.46|2034.78|2014.78|2033.35|2013.35|20
1639889810000|2021-12-19 04:56:50|2034.49|2014.49|2033.76|2013.76|2034.49|2014.49|2033.76|2013.76|17
1639889820000|2021-12-19 04:57:00|2033.89|2013.89|2033.56|2013.56|2033.94|2013.94|2033.42|2013.42|16
1639889830000|2021-12-19 04:57:10|2033.54|2013.54|2033.49|2013.49|2033.54|2013.54|2033.49|2013.49|2
1639889840000|2021-12-19 04:57:20|2033.54|2013.54|2033.71|2013.71|2033.87|2013.87|2033.36|2013.36|16
1639889850000|2021-12-19 04:57:30|2033.77|2013.77|2033.37|2013.37|2033.77|2013.77|2033.36|2013.36|16
1639889860000|2021-12-19 04:57:40|2033.33|2013.33|2033.11|2013.11|2033.89|2013.89|2033.11|2013.11|25
1639889870000|2021-12-19 04:57:50|2033.08|2013.08|2033.68|2013.68|2033.68|2013.68|2033.02|2013.02|22
1639889880000|2021-12-19 04:58:00|2033.67|2013.67|2033.65|2013.65|2033.77|2013.77|2033.12|2013.12|16
1639889890000|2021-12-19 04:58:10|2033.64|2013.64|2033.88|2013.88|2033.89|2013.89|2033.37|2013.37|24
1639889900000|2021-12-19 04:58:20|2033.89|2013.89|2034.37|2014.37|2034.42|2014.42|2033.83|2013.83|17
1639889910000|2021-12-19 04:58:30|2034.41|2014.41|2034.83|2014.83|2035.34|2015.34|2034.41|2014.41|7
1639889920000|2021-12-19 04:58:40|2034.82|2014.82|2035.39|2015.39|2035.39|2015.39|2034.82|2014.82|5
1639889930000|2021-12-19 04:58:50|2035.06|2015.06|2034.24|2014.24|2035.06|2015.06|2034.06|2014.06|20
1639889940000|2021-12-19 04:59:00|2033.71|2013.71|2033.52|2013.52|2033.86|2013.86|2033.51|2013.51|16
1639889950000|2021-12-19 04:59:10|2033.66|2013.66|2033.31|2013.31|2033.66|2013.66|2033.31|2013.31|16
1639889960000|2021-12-19 04:59:20|2033.12|2013.12|2032.54|2012.54|2033.31|2013.31|2032.54|2012.54|12
1639889970000|2021-12-19 04:59:30|2032.58|2012.58|2032.54|2012.54|2032.58|2012.58|2032.54|2012.54|2
1639889980000|2021-12-19 04:59:40|2032.65|2012.65|2032.88|2012.88|2032.88|2012.88|2032.65|2012.65|3
1639889990000|2021-12-19 04:59:50|2032.95|2012.95|2032.91|2012.91|2032.98|2012.98|2032.91|2012.91|3
1639890000000|2021-12-19 05:00:00|2032.98|2012.98|2033.53|2013.53|2033.53|2013.53|2032.74|2012.74|14
1639890010000|2021-12-19 05:00:10|2033.38|2013.38|2033.56|2013.56|2033.58|2013.58|2033.38|2013.38|4
1639890020000|2021-12-19 05:00:20|2034.33|2014.33|2035.31|2015.31|2035.31|2015.31|2034.3|2014.3|10
1639890030000|2021-12-19 05:00:30|2035.45|2015.45|2035.52|2015.52|2035.59|2015.59|2034.92|2014.92|7
1639890040000|2021-12-19 05:00:40|2035.43|2015.43|2034.89|2014.89|2035.54|2015.54|2034.75|2014.75|14
1639890050000|2021-12-19 05:00:50|2034.85|2014.85|2036.62|2016.62|2036.72|2016.72|2034.85|2014.85|14
1639890060000|2021-12-19 05:01:00|2035.91|2015.91|2036.73|2016.73|2036.73|2016.73|2035.91|2015.91|14
1639890070000|2021-12-19 05:01:10|2036.78|2016.78|2036.69|2016.69|2037.39|2017.39|2036.69|2016.69|7
1639890080000|2021-12-19 05:01:20|2036.89|2016.89|2036.57|2016.57|2036.99|2016.99|2036.46|2016.46|32
1639890090000|2021-12-19 05:01:30|2036.56|2016.56|2036.56|2016.56|2036.7|2016.7|2036.33|2016.33|31
1639890100000|2021-12-19 05:01:40|2036.52|2016.52|2035.57|2015.57|2036.58|2016.58|2035.53|2015.53|28
1639890110000|2021-12-19 05:01:50|2035.59|2015.59|2035.42|2015.42|2035.59|2015.59|2035.41|2015.41|14
1639890120000|2021-12-19 05:02:00|2035.41|2015.41|2034.78|2014.78|2035.49|2015.49|2034.72|2014.72|17
1639890130000|2021-12-19 05:02:10|2034.77|2014.77|2034.69|2014.69|2034.86|2014.86|2034.67|2014.67|20
1639890140000|2021-12-19 05:02:20|2034.7|2014.7|2034.79|2014.79|2034.82|2014.82|2034.67|2014.67|6
1639890150000|2021-12-19 05:02:30|2034.81|2014.81|2033.35|2013.35|2034.81|2014.81|2033.35|2013.35|12
1639890160000|2021-12-19 05:02:40|2033.14|2013.14|2033.19|2013.19|2033.19|2013.19|2033.07|2013.07|3
1639890170000|2021-12-19 05:02:50|2033.23|2013.23|2033.7|2013.7|2033.7|2013.7|2033.19|2013.19|7
1639890180000|2021-12-19 05:03:00|2033.72|2013.72|2034.43|2014.43|2034.53|2014.53|2033.67|2013.67|26
1639890190000|2021-12-19 05:03:10|2034.04|2014.04|2033.97|2013.97|2034.04|2014.04|2033.49|2013.49|17
1639890200000|2021-12-19 05:03:20|2033.26|2013.26|2033.72|2013.72|2033.77|2013.77|2033.17|2013.17|18
1639890210000|2021-12-19 05:03:30|2033.69|2013.69|2033.45|2013.45|2033.83|2013.83|2033.45|2013.45|20
1639890220000|2021-12-19 05:03:40|2033.42|2013.42|2033.24|2013.24|2033.47|2013.47|2033.21|2013.21|13
1639890230000|2021-12-19 05:03:50|2033.14|2013.14|2032.29|2012.29|2033.14|2013.14|2032.12|2012.12|15
1639890240000|2021-12-19 05:04:00|2032.38|2012.38|2033.31|2013.31|2033.39|2013.39|2032.37|2012.37|20
1639890250000|2021-12-19 05:04:10|2033.34|2013.34|2032.93|2012.93|2033.78|2013.78|2032.71|2012.71|21
1639890260000|2021-12-19 05:04:20|2032.82|2012.82|2032.25|2012.25|2032.82|2012.82|2032.25|2012.25|4
1639890270000|2021-12-19 05:04:30|2032|2012|2032.73|2012.73|2032.73|2012.73|2032|2012|6
1639890280000|2021-12-19 05:04:40|2032.75|2012.75|2032.75|2012.75|2032.75|2012.75|2032.75|2012.75|1
1639890290000|2021-12-19 05:04:50|2033.02|2013.02|2032.4|2012.4|2033.2|2013.2|2032.4|2012.4|13
1639890300000|2021-12-19 05:05:00|2032.29|2012.29|2033.37|2013.37|2033.51|2013.51|2032.18|2012.18|17
1639890310000|2021-12-19 05:05:10|2033.49|2013.49|2032.03|2012.03|2033.6|2013.6|2032.03|2012.03|28
1639890320000|2021-12-19 05:05:20|2031.92|2011.92|2031.92|2011.92|2032.16|2012.16|2031.59|2011.59|18
1639890330000|2021-12-19 05:05:30|2032.02|2012.02|2031.99|2011.99|2032.08|2012.08|2031.9|2011.9|14
1639890340000|2021-12-19 05:05:40|2031.98|2011.98|2030.11|2010.11|2031.99|2011.99|2030.11|2010.11|20
1639890350000|2021-12-19 05:05:50|2030.14|2010.14|2029.33|2009.33|2030.14|2010.14|2029.18|2009.18|8
1639890360000|2021-12-19 05:06:00|2029.2|2009.2|2029.77|2009.77|2029.77|2009.77|2029.2|2009.2|4
1639890370000|2021-12-19 05:06:10|2029.87|2009.87|2029.6|2009.6|2029.87|2009.87|2029.13|2009.13|25
1639890380000|2021-12-19 05:06:20|2029.49|2009.49|2028.94|2008.94|2029.55|2009.55|2028.8|2008.8|26
1639890390000|2021-12-19 05:06:30|2028.85|2008.85|2028.61|2008.61|2029.48|2009.48|2028.6|2008.6|29
1639890400000|2021-12-19 05:06:40|2028.62|2008.62|2029.89|2009.89|2030.03|2010.03|2028.62|2008.62|19
1639890410000|2021-12-19 05:06:50|2030.2|2010.2|2030.31|2010.31|2030.34|2010.34|2029.78|2009.78|25
1639890420000|2021-12-19 05:07:00|2030.12|2010.12|2030.72|2010.72|2031.15|2011.15|2030.04|2010.04|24
1639890430000|2021-12-19 05:07:10|2030.73|2010.73|2030.5|2010.5|2030.78|2010.78|2030.5|2010.5|13
1639890440000|2021-12-19 05:07:20|2030.45|2010.45|2031.64|2011.64|2031.78|2011.78|2030.45|2010.45|14
1639890450000|2021-12-19 05:07:30|2031.7|2011.7|2032.25|2012.25|2032.25|2012.25|2031.7|2011.7|12
1639890460000|2021-12-19 05:07:40|2032.21|2012.21|2031.4|2011.4|2032.42|2012.42|2031.33|2011.33|24
1639890470000|2021-12-19 05:07:50|2031.46|2011.46|2030.93|2010.93|2031.46|2011.46|2030.65|2010.65|18
1639890480000|2021-12-19 05:08:00|2030.96|2010.96|2030.67|2010.67|2030.96|2010.96|2030.53|2010.53|22
1639890490000|2021-12-19 05:08:10|2030.66|2010.66|2030.11|2010.11|2030.83|2010.83|2029.65|2009.65|26
1639890500000|2021-12-19 05:08:20|2030.08|2010.08|2030.13|2010.13|2030.19|2010.19|2030.05|2010.05|14
1639890510000|2021-12-19 05:08:30|2030.09|2010.09|2030.22|2010.22|2030.23|2010.23|2029.73|2009.73|26
1639890520000|2021-12-19 05:08:40|2030.21|2010.21|2029.85|2009.85|2030.21|2010.21|2029.72|2009.72|30
1639890530000|2021-12-19 05:08:50|2029.86|2009.86|2029.77|2009.77|2029.86|2009.86|2029.1|2009.1|23
1639890540000|2021-12-19 05:09:00|2029.76|2009.76|2030.51|2010.51|2030.53|2010.53|2029.69|2009.69|21
1639890550000|2021-12-19 05:09:10|2030.6|2010.6|2030.48|2010.48|2030.6|2010.6|2030.47|2010.47|24
1639890560000|2021-12-19 05:09:20|2030.57|2010.57|2030.64|2010.64|2030.64|2010.64|2030.48|2010.48|18
1639890570000|2021-12-19 05:09:30|2030.61|2010.61|2030.06|2010.06|2030.9|2010.9|2030.03|2010.03|19
1639890580000|2021-12-19 05:09:40|2030.03|2010.03|2030.13|2010.13|2030.28|2010.28|2030.03|2010.03|30
1639890590000|2021-12-19 05:09:50|2030.23|2010.23|2030.18|2010.18|2030.24|2010.24|2030.16|2010.16|13
1639890600000|2021-12-19 05:10:00|2030.2|2010.2|2030.45|2010.45|2030.46|2010.46|2030.18|2010.18|19
1639890610000|2021-12-19 05:10:10|2030.4|2010.4|2030.42|2010.42|2030.43|2010.43|2030.37|2010.37|5
1639890620000|2021-12-19 05:10:20|2030.44|2010.44|2030.45|2010.45|2030.45|2010.45|2030.44|2010.44|2
1639890630000|2021-12-19 05:10:30|2030.47|2010.47|2032.04|2012.04|2032.04|2012.04|2030.43|2010.43|11
1639890640000|2021-12-19 05:10:40|2031.76|2011.76|2031.5|2011.5|2031.8|2011.8|2031.5|2011.5|4
1639890650000|2021-12-19 05:10:50|2031.53|2011.53|2031.37|2011.37|2031.54|2011.54|2030.4|2010.4|20
1639890660000|2021-12-19 05:11:00|2031.32|2011.32|2031.47|2011.47|2031.47|2011.47|2030.72|2010.72|15
1639890670000|2021-12-19 05:11:10|2031.42|2011.42|2031.6|2011.6|2031.6|2011.6|2031.42|2011.42|3
1639890680000|2021-12-19 05:11:20|2031.61|2011.61|2031.9|2011.9|2031.9|2011.9|2031.61|2011.61|18
1639890690000|2021-12-19 05:11:30|2031.91|2011.91|2033.58|2013.58|2033.83|2013.83|2031.91|2011.91|17
1639890700000|2021-12-19 05:11:40|2033.75|2013.75|2033.79|2013.79|2033.9|2013.9|2033.52|2013.52|15
1639890710000|2021-12-19 05:11:50|2033.81|2013.81|2033.96|2013.96|2033.96|2013.96|2033.81|2013.81|4
1639890720000|2021-12-19 05:12:00|2033.67|2013.67|2033.68|2013.68|2033.71|2013.71|2033.53|2013.53|4
1639890730000|2021-12-19 05:12:10|2033.69|2013.69|2033.74|2013.74|2034.33|2014.33|2033.69|2013.69|14
1639890740000|2021-12-19 05:12:20|2033.66|2013.66|2033.24|2013.24|2033.66|2013.66|2032.78|2012.78|14
1639890750000|2021-12-19 05:12:30|2033.25|2013.25|2033.53|2013.53|2033.57|2013.57|2032.89|2012.89|24
1639890760000|2021-12-19 05:12:40|2033.38|2013.38|2034.23|2014.23|2034.23|2014.23|2033.38|2013.38|9
1639890770000|2021-12-19 05:12:50|2034.19|2014.19|2033.52|2013.52|2034.19|2014.19|2033.52|2013.52|9
1639890780000|2021-12-19 05:13:00|2033.59|2013.59|2033.54|2013.54|2033.59|2013.59|2033.36|2013.36|5
1639890790000|2021-12-19 05:13:10|2033.55|2013.55|2034.48|2014.48|2034.49|2014.49|2033.49|2013.49|27
1639890800000|2021-12-19 05:13:20|2034.38|2014.38|2033.49|2013.49|2034.38|2014.38|2033.46|2013.46|21
1639890810000|2021-12-19 05:13:30|2033.48|2013.48|2033.48|2013.48|2033.61|2013.61|2033.48|2013.48|12
1639890820000|2021-12-19 05:13:40|2033.45|2013.45|2032.97|2012.97|2033.47|2013.47|2032.94|2012.94|13
1639890830000|2021-12-19 05:13:50|2032.95|2012.95|2032.91|2012.91|2032.99|2012.99|2032.89|2012.89|12
1639890840000|2021-12-19 05:14:00|2032.92|2012.92|2032.78|2012.78|2032.94|2012.94|2032.63|2012.63|19
1639890850000|2021-12-19 05:14:10|2032.83|2012.83|2033.5|2013.5|2033.5|2013.5|2032.77|2012.77|17
1639890860000|2021-12-19 05:14:20|2033.52|2013.52|2033.98|2013.98|2034.17|2014.17|2033.52|2013.52|21
1639890870000|2021-12-19 05:14:30|2033.77|2013.77|2033.89|2013.89|2033.93|2013.93|2033.45|2013.45|20
1639890880000|2021-12-19 05:14:40|2033.9|2013.9|2038.19|2018.19|2038.19|2018.19|2033.9|2013.9|23
1639890890000|2021-12-19 05:14:50|2038.26|2018.26|2036.83|2016.83|2038.26|2018.26|2036.8|2016.8|13
1639890900000|2021-12-19 05:15:00|2036.92|2016.92|2038.18|2018.18|2038.49|2018.49|2036.8|2016.8|22
1639890910000|2021-12-19 05:15:10|2038.13|2018.13|2038.5|2018.5|2038.56|2018.56|2036.6|2016.6|20
1639890920000|2021-12-19 05:15:20|2038.62|2018.62|2038.7|2018.7|2038.81|2018.81|2038.57|2018.57|10
1639890930000|2021-12-19 05:15:30|2038.75|2018.75|2038.43|2018.43|2039.18|2019.18|2038.19|2018.19|28
1639890940000|2021-12-19 05:15:40|2038.53|2018.53|2037.6|2017.6|2038.53|2018.53|2037.45|2017.45|18
1639890950000|2021-12-19 05:15:50|2037.57|2017.57|2036.08|2016.08|2037.57|2017.57|2035.94|2015.94|20
1639890960000|2021-12-19 05:16:00|2036.03|2016.03|2035.75|2015.75|2036.07|2016.07|2035.66|2015.66|27
1639890970000|2021-12-19 05:16:10|2035.73|2015.73|2035.66|2015.66|2035.73|2015.73|2035.62|2015.62|5
1639890980000|2021-12-19 05:16:20|2035.65|2015.65|2035.58|2015.58|2035.68|2015.68|2035.57|2015.57|11
1639890990000|2021-12-19 05:16:30|2035.61|2015.61|2035.17|2015.17|2035.61|2015.61|2034.99|2014.99|26
1639891000000|2021-12-19 05:16:40|2035.15|2015.15|2035.14|2015.14|2035.33|2015.33|2035.06|2015.06|24
1639891010000|2021-12-19 05:16:50|2035.15|2015.15|2034.87|2014.87|2035.23|2015.23|2034.87|2014.87|26
1639891020000|2021-12-19 05:17:00|2034.84|2014.84|2035.46|2015.46|2035.61|2015.61|2034.79|2014.79|27
1639891030000|2021-12-19 05:17:10|2035.47|2015.47|2035.26|2015.26|2035.49|2015.49|2035.21|2015.21|20
1639891040000|2021-12-19 05:17:20|2035.29|2015.29|2034.95|2014.95|2035.29|2015.29|2034.95|2014.95|26
1639891050000|2021-12-19 05:17:30|2034.94|2014.94|2034.93|2014.93|2035.03|2015.03|2034.83|2014.83|17
1639891060000|2021-12-19 05:17:40|2034.92|2014.92|2035.04|2015.04|2035.04|2015.04|2034.84|2014.84|20
1639891070000|2021-12-19 05:17:50|2035.01|2015.01|2035.22|2015.22|2035.22|2015.22|2034.82|2014.82|18
1639891080000|2021-12-19 05:18:00|2035.21|2015.21|2035.63|2015.63|2035.8|2015.8|2035.21|2015.21|31
1639891090000|2021-12-19 05:18:10|2035.65|2015.65|2035.41|2015.41|2035.65|2015.65|2035.32|2015.32|28
1639891100000|2021-12-19 05:18:20|2035.39|2015.39|2035.41|2015.41|2035.5|2015.5|2035.28|2015.28|24
1639891110000|2021-12-19 05:18:30|2035.4|2015.4|2035.65|2015.65|2035.76|2015.76|2035.37|2015.37|22
1639891120000|2021-12-19 05:18:40|2035.66|2015.66|2035.48|2015.48|2035.82|2015.82|2035.46|2015.46|28
1639891130000|2021-12-19 05:18:50|2035.47|2015.47|2034.91|2014.91|2035.49|2015.49|2034.91|2014.91|27
1639891140000|2021-12-19 05:19:00|2034.94|2014.94|2034.8|2014.8|2035.06|2015.06|2034.8|2014.8|18
1639891150000|2021-12-19 05:19:10|2034.85|2014.85|2034.46|2014.46|2034.86|2014.86|2034.46|2014.46|21
1639891160000|2021-12-19 05:19:20|2034.44|2014.44|2034.4|2014.4|2034.56|2014.56|2034.32|2014.32|14
1639891170000|2021-12-19 05:19:30|2034.39|2014.39|2033.76|2013.76|2034.4|2014.4|2033.75|2013.75|21
1639891180000|2021-12-19 05:19:40|2033.82|2013.82|2033.7|2013.7|2033.95|2013.95|2033.7|2013.7|22
1639891190000|2021-12-19 05:19:50|2033.69|2013.69|2034.45|2014.45|2034.56|2014.56|2033.69|2013.69|21
1639891200000|2021-12-19 05:20:00|2034.57|2014.57|2035.35|2015.35|2035.41|2015.41|2034.48|2014.48|25
1639891210000|2021-12-19 05:20:10|2035.54|2015.54|2036.14|2016.14|2036.14|2016.14|2035.42|2015.42|18
1639891220000|2021-12-19 05:20:20|2036.4|2016.4|2035.47|2015.47|2036.42|2016.42|2035.46|2015.46|10
1639891230000|2021-12-19 05:20:30|2035.46|2015.46|2035.45|2015.45|2035.49|2015.49|2035.13|2015.13|19
1639891240000|2021-12-19 05:20:40|2035.46|2015.46|2035.71|2015.71|2036.11|2016.11|2035.45|2015.45|11
1639891250000|2021-12-19 05:20:50|2036.28|2016.28|2035.13|2015.13|2036.28|2016.28|2035.06|2015.06|22
1639891260000|2021-12-19 05:21:00|2035.09|2015.09|2034.81|2014.81|2035.09|2015.09|2034.71|2014.71|19
1639891270000|2021-12-19 05:21:10|2034.86|2014.86|2035.39|2015.39|2035.39|2015.39|2034.82|2014.82|15
1639891280000|2021-12-19 05:21:20|2035.37|2015.37|2035.2|2015.2|2035.5|2015.5|2035.2|2015.2|21
1639891290000|2021-12-19 05:21:30|2035.18|2015.18|2035.21|2015.21|2035.28|2015.28|2035.16|2015.16|21
1639891300000|2021-12-19 05:21:40|2035.19|2015.19|2035.35|2015.35|2035.43|2015.43|2035.19|2015.19|21
1639891310000|2021-12-19 05:21:50|2035.36|2015.36|2034.97|2014.97|2035.41|2015.41|2034.97|2014.97|23
1639891320000|2021-12-19 05:22:00|2034.94|2014.94|2035.26|2015.26|2035.3|2015.3|2034.94|2014.94|22
1639891330000|2021-12-19 05:22:10|2035.28|2015.28|2035.27|2015.27|2035.48|2015.48|2035.26|2015.26|24
1639891340000|2021-12-19 05:22:20|2035.26|2015.26|2034.36|2014.36|2035.27|2015.27|2033.6|2013.6|27
1639891350000|2021-12-19 05:22:30|2034.24|2014.24|2033.59|2013.59|2034.24|2014.24|2033.58|2013.58|8
1639891360000|2021-12-19 05:22:40|2033.83|2013.83|2033.6|2013.6|2033.88|2013.88|2033.59|2013.59|6
1639891370000|2021-12-19 05:22:50|2033.81|2013.81|2033.82|2013.82|2033.86|2013.86|2033.8|2013.8|5
1639891380000|2021-12-19 05:23:00|2033.8|2013.8|2034.61|2014.61|2034.66|2014.66|2033.8|2013.8|28
1639891390000|2021-12-19 05:23:10|2034.6|2014.6|2034.59|2014.59|2034.6|2014.6|2034.57|2014.57|11
1639891400000|2021-12-19 05:23:20|2034.75|2014.75|2034.68|2014.68|2034.75|2014.75|2034.65|2014.65|21
1639891410000|2021-12-19 05:23:30|2034.66|2014.66|2034.71|2014.71|2034.71|2014.71|2034.62|2014.62|20
1639891420000|2021-12-19 05:23:40|2034.7|2014.7|2034.06|2014.06|2034.7|2014.7|2034.06|2014.06|9
1639891430000|2021-12-19 05:23:50|2034.1|2014.1|2033.77|2013.77|2034.1|2014.1|2033.72|2013.72|22
1639891440000|2021-12-19 05:24:00|2033.76|2013.76|2033.87|2013.87|2034.1|2014.1|2033.54|2013.54|26
1639891450000|2021-12-19 05:24:10|2033.95|2013.95|2033.79|2013.79|2034|2014|2033.79|2013.79|24
1639891460000|2021-12-19 05:24:20|2033.78|2013.78|2033.62|2013.62|2033.92|2013.92|2033.54|2013.54|29
1639891470000|2021-12-19 05:24:30|2033.71|2013.71|2033.76|2013.76|2033.82|2013.82|2033.61|2013.61|17
1639891480000|2021-12-19 05:24:40|2033.74|2013.74|2033.83|2013.83|2033.92|2013.92|2033.73|2013.73|22
1639891490000|2021-12-19 05:24:50|2033.78|2013.78|2033.84|2013.84|2033.87|2013.87|2033.76|2013.76|21
1639891500000|2021-12-19 05:25:00|2033.79|2013.79|2033.67|2013.67|2033.81|2013.81|2033.57|2013.57|23
1639891510000|2021-12-19 05:25:10|2033.7|2013.7|2033.46|2013.46|2033.7|2013.7|2033.46|2013.46|4
1639891520000|2021-12-19 05:25:20|2033.05|2013.05|2033.05|2013.05|2033.05|2013.05|2033.05|2013.05|1
1639891530000|2021-12-19 05:25:30|2032.47|2012.47|2032.7|2012.7|2032.7|2012.7|2032.47|2012.47|5
1639891540000|2021-12-19 05:25:40|2032.55|2012.55|2032.24|2012.24|2032.79|2012.79|2032.18|2012.18|10
1639891550000|2021-12-19 05:25:50|2032.2|2012.2|2031.83|2011.83|2032.2|2012.2|2031.71|2011.71|15
1639891560000|2021-12-19 05:26:00|2031.81|2011.81|2031.47|2011.47|2031.85|2011.85|2031.47|2011.47|19
1639891570000|2021-12-19 05:26:10|2031.57|2011.57|2031.34|2011.34|2031.59|2011.59|2031.28|2011.28|22
1639891580000|2021-12-19 05:26:20|2031.36|2011.36|2031.17|2011.17|2031.36|2011.36|2031.06|2011.06|27
1639891590000|2021-12-19 05:26:30|2031.16|2011.16|2032.12|2012.12|2032.6|2012.6|2030.97|2010.97|29
1639891600000|2021-12-19 05:26:40|2032.07|2012.07|2031.87|2011.87|2032.09|2012.09|2031.8|2011.8|19
1639891610000|2021-12-19 05:26:50|2031.88|2011.88|2032|2012|2032.01|2012.01|2031.83|2011.83|21
1639891620000|2021-12-19 05:27:00|2032.01|2012.01|2032.25|2012.25|2032.5|2012.5|2032.01|2012.01|25
1639891630000|2021-12-19 05:27:10|2032.24|2012.24|2032.25|2012.25|2032.59|2012.59|2032.23|2012.23|19
1639891640000|2021-12-19 05:27:20|2032.28|2012.28|2032.58|2012.58|2032.58|2012.58|2032.25|2012.25|15
1639891650000|2021-12-19 05:27:30|2032.56|2012.56|2033.45|2013.45|2033.59|2013.59|2032.42|2012.42|11
1639891660000|2021-12-19 05:27:40|2033.47|2013.47|2033.52|2013.52|2033.52|2013.52|2033.37|2013.37|6
1639891670000|2021-12-19 05:27:50|2033.5|2013.5|2033.5|2013.5|2033.58|2013.58|2033.5|2013.5|5
1639891680000|2021-12-19 05:28:00|2033.68|2013.68|2033.82|2013.82|2033.82|2013.82|2033.63|2013.63|5
1639891690000|2021-12-19 05:28:10|2034|2014|2034.9|2014.9|2034.9|2014.9|2034|2014|13
1639891700000|2021-12-19 05:28:20|2034.96|2014.96|2033.21|2013.21|2034.96|2014.96|2033.18|2013.18|29
1639891710000|2021-12-19 05:28:30|2033.2|2013.2|2032.46|2012.46|2033.22|2013.22|2032.39|2012.39|31
1639891720000|2021-12-19 05:28:40|2032.48|2012.48|2031.72|2011.72|2032.69|2012.69|2031.72|2011.72|23
1639891730000|2021-12-19 05:28:50|2031.71|2011.71|2031.76|2011.76|2031.79|2011.79|2031.49|2011.49|16
1639891740000|2021-12-19 05:29:00|2031.66|2011.66|2031.66|2011.66|2031.79|2011.79|2031.65|2011.65|15
1639891750000|2021-12-19 05:29:10|2031.65|2011.65|2031.74|2011.74|2031.74|2011.74|2031.65|2011.65|12
1639891760000|2021-12-19 05:29:20|2031.71|2011.71|2031.92|2011.92|2031.96|2011.96|2031.71|2011.71|18
1639891770000|2021-12-19 05:29:30|2031.94|2011.94|2032.7|2012.7|2032.71|2012.71|2031.84|2011.84|22
1639891780000|2021-12-19 05:29:40|2032.57|2012.57|2032.74|2012.74|2032.74|2012.74|2032.28|2012.28|23
1639891790000|2021-12-19 05:29:50|2032.76|2012.76|2032.27|2012.27|2032.82|2012.82|2032.27|2012.27|20
1639891800000|2021-12-19 05:30:00|2031.96|2011.96|2031.68|2011.68|2031.96|2011.96|2031.68|2011.68|7
1639891820000|2021-12-19 05:30:20|2031.75|2011.75|2031.68|2011.68|2031.76|2011.76|2031.54|2011.54|5
1639891830000|2021-12-19 05:30:30|2031.54|2011.54|2031.66|2011.66|2031.69|2011.69|2031.54|2011.54|5
1639891840000|2021-12-19 05:30:40|2031.22|2011.22|2031.82|2011.82|2031.95|2011.95|2030.95|2010.95|14
1639891850000|2021-12-19 05:30:50|2031.66|2011.66|2031.64|2011.64|2031.93|2011.93|2031.64|2011.64|25
1639891860000|2021-12-19 05:31:00|2031.89|2011.89|2032.55|2012.55|2032.63|2012.63|2031.84|2011.84|25
1639891870000|2021-12-19 05:31:10|2032.51|2012.51|2032.24|2012.24|2032.57|2012.57|2032.21|2012.21|25
1639891880000|2021-12-19 05:31:20|2032.52|2012.52|2031.87|2011.87|2032.52|2012.52|2031.83|2011.83|14
1639891890000|2021-12-19 05:31:30|2031.85|2011.85|2031.85|2011.85|2031.85|2011.85|2031.85|2011.85|1
1639891900000|2021-12-19 05:31:40|2031.65|2011.65|2030.73|2010.73|2031.87|2011.87|2030.73|2010.73|14
1639891910000|2021-12-19 05:31:50|2030.78|2010.78|2031|2011|2031.15|2011.15|2030.73|2010.73|25
1639891920000|2021-12-19 05:32:00|2030.84|2010.84|2030.78|2010.78|2031.11|2011.11|2030.78|2010.78|23
1639891930000|2021-12-19 05:32:10|2030.83|2010.83|2030.84|2010.84|2030.86|2010.86|2030.81|2010.81|10
1639891940000|2021-12-19 05:32:20|2030.63|2010.63|2031.56|2011.56|2031.56|2011.56|2030.63|2010.63|21
1639891950000|2021-12-19 05:32:30|2031.54|2011.54|2031.92|2011.92|2032.14|2012.14|2031.54|2011.54|26
1639891960000|2021-12-19 05:32:40|2031.9|2011.9|2032.79|2012.79|2032.79|2012.79|2031.67|2011.67|28
1639891970000|2021-12-19 05:32:50|2033.63|2013.63|2034.48|2014.48|2034.76|2014.76|2033.51|2013.51|21
1639891980000|2021-12-19 05:33:00|2034.5|2014.5|2034.59|2014.59|2034.98|2014.98|2034.5|2014.5|9
1639891990000|2021-12-19 05:33:10|2034.54|2014.54|2034.55|2014.55|2034.7|2014.7|2034.4|2014.4|8
1639892000000|2021-12-19 05:33:20|2034.53|2014.53|2034.65|2014.65|2035.11|2015.11|2034.34|2014.34|4
1639892010000|2021-12-19 05:33:30|2034.54|2014.54|2034.65|2014.65|2034.65|2014.65|2034.54|2014.54|2
1639892020000|2021-12-19 05:33:40|2034.67|2014.67|2034.76|2014.76|2034.76|2014.76|2034.67|2014.67|2
1639892030000|2021-12-19 05:33:50|2035.06|2015.06|2034.98|2014.98|2035.12|2015.12|2034.98|2014.98|17
1639892040000|2021-12-19 05:34:00|2035.01|2015.01|2035|2015|2035.34|2015.34|2035|2015|25
1639892050000|2021-12-19 05:34:10|2035.08|2015.08|2035.32|2015.32|2035.38|2015.38|2034.83|2014.83|24
1639892060000|2021-12-19 05:34:20|2035.29|2015.29|2034.9|2014.9|2035.45|2015.45|2034.9|2014.9|29
1639892070000|2021-12-19 05:34:30|2035.35|2015.35|2035.32|2015.32|2035.51|2015.51|2035.24|2015.24|22
1639892080000|2021-12-19 05:34:40|2035.33|2015.33|2035.44|2015.44|2035.56|2015.56|2034.9|2014.9|28
1639892090000|2021-12-19 05:34:50|2035.46|2015.46|2035.4|2015.4|2035.57|2015.57|2035.3|2015.3|15
1639892100000|2021-12-19 05:35:00|2035.39|2015.39|2035.05|2015.05|2035.62|2015.62|2034.77|2014.77|15
1639892110000|2021-12-19 05:35:10|2035.04|2015.04|2035.09|2015.09|2035.13|2015.13|2034.77|2014.77|16
1639892120000|2021-12-19 05:35:20|2035.08|2015.08|2035.03|2015.03|2035.08|2015.08|2034.75|2014.75|22
1639892130000|2021-12-19 05:35:30|2035.02|2015.02|2034.99|2014.99|2035.07|2015.07|2034.75|2014.75|12
1639892140000|2021-12-19 05:35:40|2034.98|2014.98|2034.98|2014.98|2035.01|2015.01|2034.75|2014.75|7
1639892150000|2021-12-19 05:35:50|2034.75|2014.75|2032.83|2012.83|2035.04|2015.04|2032.83|2012.83|34
1639892160000|2021-12-19 05:36:00|2032.89|2012.89|2032.09|2012.09|2032.94|2012.94|2032.09|2012.09|26
1639892170000|2021-12-19 05:36:10|2032.05|2012.05|2031.48|2011.48|2032.05|2012.05|2031.12|2011.12|29
1639892180000|2021-12-19 05:36:20|2031.47|2011.47|2031.61|2011.61|2031.76|2011.76|2031.23|2011.23|22
1639892190000|2021-12-19 05:36:30|2031.6|2011.6|2031.16|2011.16|2031.76|2011.76|2030.94|2010.94|24
1639892200000|2021-12-19 05:36:40|2031.15|2011.15|2029.49|2009.49|2031.24|2011.24|2029.49|2009.49|32
1639892210000|2021-12-19 05:36:50|2029.31|2009.31|2029.17|2009.17|2029.4|2009.4|2028.97|2008.97|28
1639892220000|2021-12-19 05:37:00|2028.08|2008.08|2023.21|2003.21|2028.08|2008.08|2022.87|2002.87|37
1639892230000|2021-12-19 05:37:10|2023.26|2003.26|2023.57|2003.57|2024.37|2004.37|2023.26|2003.26|31
1639892240000|2021-12-19 05:37:20|2023.56|2003.56|2022.98|2002.98|2023.56|2003.56|2022.98|2002.98|19
1639892250000|2021-12-19 05:37:30|2022.89|2002.89|2018.94|1998.94|2023.05|2003.05|2018.93|1998.93|34
1639892260000|2021-12-19 05:37:40|2018.65|1998.65|2018.62|1998.62|2018.67|1998.67|2017.91|1997.91|23
1639892270000|2021-12-19 05:37:50|2018.49|1998.49|2018.11|1998.11|2018.75|1998.75|2017.58|1997.58|31
1639892280000|2021-12-19 05:38:00|2017.95|1997.95|2019.69|1999.69|2019.69|1999.69|2017.44|1997.44|18
1639892290000|2021-12-19 05:38:10|2019.67|1999.67|2016.62|1996.62|2019.68|1999.68|2014.53|1994.53|23
1639892300000|2021-12-19 05:38:20|2016.58|1996.58|2016.73|1996.73|2016.91|1996.91|2016.49|1996.49|10
1639892310000|2021-12-19 05:38:30|2017.4|1997.4|2017.1|1997.1|2017.4|1997.4|2016.74|1996.74|8
1639892320000|2021-12-19 05:38:40|2016.88|1996.88|2016.6|1996.6|2016.88|1996.88|2016.41|1996.41|10
1639892330000|2021-12-19 05:38:50|2016.61|1996.61|2016.32|1996.32|2016.61|1996.61|2016.31|1996.31|8
1639892340000|2021-12-19 05:39:00|2016.29|1996.29|2014.51|1994.51|2016.43|1996.43|2013.2|1993.2|24
1639892350000|2021-12-19 05:39:10|2014.54|1994.54|2013.36|1993.36|2014.54|1994.54|2013.36|1993.36|25
1639892360000|2021-12-19 05:39:20|2013.45|1993.45|2013.6|1993.6|2013.67|1993.67|2013.29|1993.29|14
1639892370000|2021-12-19 05:39:30|2013.85|1993.85|2013.46|1993.46|2013.85|1993.85|2013.46|1993.46|2
1639892380000|2021-12-19 05:39:40|2013.51|1993.51|2013.47|1993.47|2013.51|1993.51|2013.11|1993.11|7
1639892390000|2021-12-19 05:39:50|2013.51|1993.51|2014.48|1994.48|2014.53|1994.53|2013.51|1993.51|26
1639892400000|2021-12-19 05:40:00|2014.49|1994.49|2016.06|1996.06|2017.03|1997.03|2014.49|1994.49|26
1639892410000|2021-12-19 05:40:10|2016.23|1996.23|2017.37|1997.37|2017.37|1997.37|2016.1|1996.1|13
1639892420000|2021-12-19 05:40:20|2017.44|1997.44|2017.64|1997.64|2017.87|1997.87|2017.44|1997.44|12
1639892430000|2021-12-19 05:40:30|2017.75|1997.75|2017.81|1997.81|2017.97|1997.97|2017.63|1997.63|8
1639892440000|2021-12-19 05:40:40|2017.82|1997.82|2017.64|1997.64|2017.82|1997.82|2017.5|1997.5|12
1639892450000|2021-12-19 05:40:50|2017.63|1997.63|2018.53|1998.53|2018.55|1998.55|2017.56|1997.56|9
1639892460000|2021-12-19 05:41:00|2018.49|1998.49|2019.07|1999.07|2019.16|1999.16|2017.89|1997.89|20
1639892470000|2021-12-19 05:41:10|2019.08|1999.08|2017.86|1997.86|2019.16|1999.16|2017.8|1997.8|19
1639892480000|2021-12-19 05:41:20|2017.97|1997.97|2017.73|1997.73|2018.14|1998.14|2017.73|1997.73|14
1639892490000|2021-12-19 05:41:30|2017.72|1997.72|2016.87|1996.87|2017.85|1997.85|2016.83|1996.83|26
1639892500000|2021-12-19 05:41:40|2016.92|1996.92|2017.71|1997.71|2017.72|1997.72|2016.92|1996.92|18
1639892510000|2021-12-19 05:41:50|2017.7|1997.7|2018.45|1998.45|2018.47|1998.47|2017.7|1997.7|16
1639892520000|2021-12-19 05:42:00|2018.47|1998.47|2018.68|1998.68|2018.68|1998.68|2018.21|1998.21|18
1639892530000|2021-12-19 05:42:10|2018.82|1998.82|2019.64|1999.64|2019.64|1999.64|2018.82|1998.82|7
1639892540000|2021-12-19 05:42:20|2019.54|1999.54|2017.96|1997.96|2019.67|1999.67|2017.95|1997.95|18
1639892550000|2021-12-19 05:42:30|2017.95|1997.95|2018.42|1998.42|2018.58|1998.58|2017.95|1997.95|21
1639892560000|2021-12-19 05:42:40|2018.33|1998.33|2017.89|1997.89|2018.37|1998.37|2017.89|1997.89|14
1639892570000|2021-12-19 05:42:50|2017.93|1997.93|2018.42|1998.42|2018.45|1998.45|2017.82|1997.82|16
1639892580000|2021-12-19 05:43:00|2018.43|1998.43|2018.61|1998.61|2018.61|1998.61|2018.41|1998.41|14
1639892590000|2021-12-19 05:43:10|2018.64|1998.64|2019.27|1999.27|2019.27|1999.27|2018.64|1998.64|12
1639892600000|2021-12-19 05:43:20|2019.28|1999.28|2019.23|1999.23|2019.36|1999.36|2019.23|1999.23|5
1639892610000|2021-12-19 05:43:30|2019.24|1999.24|2018.77|1998.77|2019.31|1999.31|2018.77|1998.77|9
1639892620000|2021-12-19 05:43:40|2018.73|1998.73|2018.86|1998.86|2018.86|1998.86|2018.53|1998.53|18
1639892630000|2021-12-19 05:43:50|2018.74|1998.74|2018.59|1998.59|2018.74|1998.74|2018.56|1998.56|6
1639892640000|2021-12-19 05:44:00|2018.54|1998.54|2018.56|1998.56|2018.75|1998.75|2018.51|1998.51|19
1639892650000|2021-12-19 05:44:10|2018.6|1998.6|2019.33|1999.33|2019.33|1999.33|2018.6|1998.6|8
1639892660000|2021-12-19 05:44:20|2019.54|1999.54|2019.57|1999.57|2019.6|1999.6|2019.44|1999.44|4
1639892670000|2021-12-19 05:44:30|2019.58|1999.58|2019.48|1999.48|2020.18|2000.18|2019.25|1999.25|15
1639892680000|2021-12-19 05:44:40|2019.32|1999.32|2018.44|1998.44|2019.41|1999.41|2018.11|1998.11|19
1639892690000|2021-12-19 05:44:50|2018.39|1998.39|2018.26|1998.26|2018.54|1998.54|2018.23|1998.23|20
1639892700000|2021-12-19 05:45:00|2018.33|1998.33|2018.51|1998.51|2018.55|1998.55|2018.08|1998.08|21
1639892710000|2021-12-19 05:45:10|2018.5|1998.5|2017.35|1997.35|2018.6|1998.6|2017.32|1997.32|23
1639892720000|2021-12-19 05:45:20|2017.39|1997.39|2017.59|1997.59|2018.26|1998.26|2017.39|1997.39|11
1639892730000|2021-12-19 05:45:30|2017.58|1997.58|2017.38|1997.38|2017.58|1997.58|2017.35|1997.35|5
1639892740000|2021-12-19 05:45:40|2017.29|1997.29|2016.96|1996.96|2017.29|1997.29|2016.93|1996.93|7
1639892750000|2021-12-19 05:45:50|2016.73|1996.73|2017.41|1997.41|2017.41|1997.41|2016.55|1996.55|11
1639892760000|2021-12-19 05:46:00|2017.39|1997.39|2016.99|1996.99|2017.39|1997.39|2016.92|1996.92|12
1639892770000|2021-12-19 05:46:10|2017|1997|2017.16|1997.16|2017.26|1997.26|2016.99|1996.99|10
1639892780000|2021-12-19 05:46:20|2017.41|1997.41|2017.21|1997.21|2017.41|1997.41|2017.18|1997.18|4
1639892790000|2021-12-19 05:46:30|2017.24|1997.24|2016.91|1996.91|2017.24|1997.24|2016.91|1996.91|7
1639892800000|2021-12-19 05:46:40|2016.71|1996.71|2016.65|1996.65|2016.71|1996.71|2016.58|1996.58|3
1639892810000|2021-12-19 05:46:50|2016.62|1996.62|2015.6|1995.6|2016.62|1996.62|2015.6|1995.6|13
1639892820000|2021-12-19 05:47:00|2015.55|1995.55|2015.81|1995.81|2015.81|1995.81|2014.76|1994.76|18
1639892830000|2021-12-19 05:47:10|2015.65|1995.65|2015.94|1995.94|2016.32|1996.32|2015.62|1995.62|25
1639892840000|2021-12-19 05:47:20|2015.95|1995.95|2015.91|1995.91|2016.08|1996.08|2015.76|1995.76|22
1639892850000|2021-12-19 05:47:30|2015.9|1995.9|2016.16|1996.16|2016.28|1996.28|2015.9|1995.9|13
1639892860000|2021-12-19 05:47:40|2016.21|1996.21|2016.27|1996.27|2016.53|1996.53|2015.95|1995.95|17
1639892870000|2021-12-19 05:47:50|2016.16|1996.16|2015.71|1995.71|2016.6|1996.6|2015.71|1995.71|28
1639892880000|2021-12-19 05:48:00|2015.66|1995.66|2015.58|1995.58|2015.66|1995.66|2015.57|1995.57|11
1639892890000|2021-12-19 05:48:10|2015.38|1995.38|2015.27|1995.27|2015.38|1995.38|2015.27|1995.27|2
1639892900000|2021-12-19 05:48:20|2014.86|1994.86|2014.84|1994.84|2015.56|1995.56|2014.84|1994.84|12
1639892910000|2021-12-19 05:48:30|2015.12|1995.12|2014.57|1994.57|2015.31|1995.31|2014.57|1994.57|12
1639892920000|2021-12-19 05:48:40|2014.24|1994.24|2013.54|1993.54|2014.37|1994.37|2013.5|1993.5|15
1639892930000|2021-12-19 05:48:50|2013.63|1993.63|2013.63|1993.63|2013.68|1993.68|2013.5|1993.5|23
1639892940000|2021-12-19 05:49:00|2013.61|1993.61|2013.54|1993.54|2013.63|1993.63|2013.42|1993.42|13
1639892950000|2021-12-19 05:49:10|2013.57|1993.57|2014.6|1994.6|2014.6|1994.6|2013.54|1993.54|23
1639892960000|2021-12-19 05:49:20|2014.59|1994.59|2014.82|1994.82|2014.84|1994.84|2014.56|1994.56|17
1639892970000|2021-12-19 05:49:30|2014.87|1994.87|2015.79|1995.79|2015.83|1995.83|2014.87|1994.87|8
1639892980000|2021-12-19 05:49:40|2015.9|1995.9|2015.87|1995.87|2015.9|1995.9|2015.6|1995.6|5
1639892990000|2021-12-19 05:49:50|2015.67|1995.67|2015.02|1995.02|2015.67|1995.67|2014.96|1994.96|9
1639893000000|2021-12-19 05:50:00|2015.03|1995.03|2014.84|1994.84|2015.03|1995.03|2014.75|1994.75|5
1639893010000|2021-12-19 05:50:10|2014.64|1994.64|2014.66|1994.66|2014.74|1994.74|2014.55|1994.55|10
1639893020000|2021-12-19 05:50:20|2014.67|1994.67|2014.97|1994.97|2014.97|1994.97|2014.67|1994.67|6
1639893030000|2021-12-19 05:50:30|2014.91|1994.91|2014.84|1994.84|2015.11|1995.11|2014.84|1994.84|7
1639893040000|2021-12-19 05:50:40|2014.87|1994.87|2014.87|1994.87|2014.87|1994.87|2014.87|1994.87|1
1639893050000|2021-12-19 05:50:50|2014.71|1994.71|2014.73|1994.73|2014.74|1994.74|2014.71|1994.71|3
1639893060000|2021-12-19 05:51:00|2014.65|1994.65|2014.69|1994.69|2014.72|1994.72|2014.65|1994.65|5
1639893070000|2021-12-19 05:51:10|2014.71|1994.71|2015.04|1995.04|2015.04|1995.04|2014.71|1994.71|5
1639893080000|2021-12-19 05:51:20|2014.92|1994.92|2015.5|1995.5|2015.5|1995.5|2014.92|1994.92|8
1639893090000|2021-12-19 05:51:30|2015.33|1995.33|2014.8|1994.8|2015.45|1995.45|2014.8|1994.8|8
1639893100000|2021-12-19 05:51:40|2014.77|1994.77|2014.17|1994.17|2014.77|1994.77|2013.95|1993.95|8
1639893110000|2021-12-19 05:51:50|2014.16|1994.16|2014.29|1994.29|2014.85|1994.85|2014.16|1994.16|17
1639893120000|2021-12-19 05:52:00|2014.32|1994.32|2014.75|1994.75|2014.75|1994.75|2014.32|1994.32|15
1639893130000|2021-12-19 05:52:10|2014.72|1994.72|2015.73|1995.73|2015.91|1995.91|2014.72|1994.72|18
1639893140000|2021-12-19 05:52:20|2015.71|1995.71|2013.69|1993.69|2015.71|1995.71|2013.69|1993.69|13
1639893150000|2021-12-19 05:52:30|2013.5|1993.5|2012.3|1992.3|2013.5|1993.5|2012.1|1992.1|30
1639893160000|2021-12-19 05:52:40|2011.91|1991.91|2011.76|1991.76|2011.91|1991.91|2011.66|1991.66|31
1639893170000|2021-12-19 05:52:50|2011.75|1991.75|2011.39|1991.39|2011.75|1991.75|2011.24|1991.24|22
1639893180000|2021-12-19 05:53:00|2011.47|1991.47|2012.28|1992.28|2012.28|1992.28|2010.98|1990.98|34
1639893190000|2021-12-19 05:53:10|2012.25|1992.25|2012.03|1992.03|2012.28|1992.28|2011.7|1991.7|27
1639893200000|2021-12-19 05:53:20|2011.96|1991.96|2011.93|1991.93|2011.96|1991.96|2011.65|1991.65|27
1639893210000|2021-12-19 05:53:30|2011.89|1991.89|2011.55|1991.55|2011.89|1991.89|2011|1991|30
1639893220000|2021-12-19 05:53:40|2011.41|1991.41|2011.55|1991.55|2011.61|1991.61|2011.41|1991.41|29
1639893230000|2021-12-19 05:53:50|2011.53|1991.53|2011.05|1991.05|2011.53|1991.53|2010.7|1990.7|23
1639893240000|2021-12-19 05:54:00|2011.03|1991.03|2009.79|1989.79|2011.4|1991.4|2009.77|1989.77|26
1639893250000|2021-12-19 05:54:10|2009.72|1989.72|2009.37|1989.37|2009.72|1989.72|2009.37|1989.37|4
1639893260000|2021-12-19 05:54:20|2009.38|1989.38|2009.26|1989.26|2009.41|1989.41|2009.26|1989.26|5
1639893270000|2021-12-19 05:54:30|2009.29|1989.29|2010.96|1990.96|2011.28|1991.28|2009.12|1989.12|21
1639893280000|2021-12-19 05:54:40|2010.9|1990.9|2010.91|1990.91|2010.98|1990.98|2010.89|1990.89|15
1639893290000|2021-12-19 05:54:50|2010.89|1990.89|2011.44|1991.44|2011.45|1991.45|2010.82|1990.82|21
1639893300000|2021-12-19 05:55:00|2011.4|1991.4|2010.49|1990.49|2011.44|1991.44|2010.49|1990.49|16
1639893310000|2021-12-19 05:55:10|2010.23|1990.23|2010.23|1990.23|2010.49|1990.49|2009.98|1989.98|4
1639893320000|2021-12-19 05:55:20|2010.31|1990.31|2010.54|1990.54|2010.62|1990.62|2009.8|1989.8|18
1639893340000|2021-12-19 05:55:40|2010.56|1990.56|2010.51|1990.51|2010.57|1990.57|2010.43|1990.43|5
1639893350000|2021-12-19 05:55:50|2009.68|1989.68|2009.68|1989.68|2009.68|1989.68|2009.68|1989.68|1
1639893360000|2021-12-19 05:56:00|2009.75|1989.75|2011.45|1991.45|2011.45|1991.45|2009.75|1989.75|16
1639893370000|2021-12-19 05:56:10|2011.38|1991.38|2011.54|1991.54|2011.62|1991.62|2011.38|1991.38|10
1639893380000|2021-12-19 05:56:20|2011.51|1991.51|2011.49|1991.49|2011.55|1991.55|2011.43|1991.43|19
1639893390000|2021-12-19 05:56:30|2011.5|1991.5|2011.46|1991.46|2011.58|1991.58|2011.06|1991.06|16
1639893400000|2021-12-19 05:56:40|2010.87|1990.87|2009.7|1989.7|2011|1991|2009.62|1989.62|18
1639893410000|2021-12-19 05:56:50|2009.84|1989.84|2009.91|1989.91|2010.01|1990.01|2009.28|1989.28|6
1639893420000|2021-12-19 05:57:00|2010.02|1990.02|2010.17|1990.17|2010.27|1990.27|2009.95|1989.95|9
1639893430000|2021-12-19 05:57:10|2010.14|1990.14|2009.71|1989.71|2010.14|1990.14|2009.47|1989.47|8
1639893440000|2021-12-19 05:57:20|2009.68|1989.68|2009.64|1989.64|2009.74|1989.74|2009.64|1989.64|8
1639893450000|2021-12-19 05:57:30|2009.67|1989.67|2009.69|1989.69|2009.82|1989.82|2009.64|1989.64|5
1639893460000|2021-12-19 05:57:40|2009.51|1989.51|2008.95|1988.95|2009.51|1989.51|2008.95|1988.95|4
1639893470000|2021-12-19 05:57:50|2008.86|1988.86|2007.08|1987.08|2008.86|1988.86|2007.08|1987.08|16
1639893480000|2021-12-19 05:58:00|2007.02|1987.02|2004.8|1984.8|2007.02|1987.02|2002.69|1982.69|28
1639893490000|2021-12-19 05:58:10|2005.06|1985.06|2002.76|1982.76|2005.24|1985.24|2002.76|1982.76|24
1639893500000|2021-12-19 05:58:20|2002.74|1982.74|2001.53|1981.53|2002.74|1982.74|2001.2|1981.2|27
1639893510000|2021-12-19 05:58:30|2001.54|1981.54|2001.78|1981.78|2001.92|1981.92|2000.64|1980.64|34
1639893520000|2021-12-19 05:58:40|2001.82|1981.82|2000.53|1980.53|2002.09|1982.09|2000.53|1980.53|25
1639893530000|2021-12-19 05:58:50|2000.52|1980.52|2000.64|1980.64|2000.74|1980.74|2000.17|1980.17|21
1639893540000|2021-12-19 05:59:00|2000.63|1980.63|2000.3|1980.3|2000.7|1980.7|2000.3|1980.3|27
1639893550000|2021-12-19 05:59:10|2000.33|1980.33|1999.82|1979.82|2000.33|1980.33|1999.82|1979.82|11
1639893560000|2021-12-19 05:59:20|1999.76|1979.76|2000.64|1980.64|2000.68|1980.68|1999.76|1979.76|10
1639893570000|2021-12-19 05:59:30|2000.49|1980.49|2000.62|1980.62|2000.88|1980.88|2000.03|1980.03|27
1639893580000|2021-12-19 05:59:40|2000.6|1980.6|2001.35|1981.35|2001.42|1981.42|2000.58|1980.58|18
1639893590000|2021-12-19 05:59:50|2001.73|1981.73|2002.7|1982.7|2003.03|1983.03|2001.73|1981.73|21
1639893600000|2021-12-19 06:00:00|2002.71|1982.71|2003.97|1983.97|2003.99|1983.99|2002.71|1982.71|16
1639893610000|2021-12-19 06:00:10|2004.74|1984.74|2005.36|1985.36|2005.36|1985.36|2004.74|1984.74|8
1639893620000|2021-12-19 06:00:20|2005.26|1985.26|2007.32|1987.32|2007.32|1987.32|2004.58|1984.58|28
1639893630000|2021-12-19 06:00:30|2007.51|1987.51|2007.35|1987.35|2007.51|1987.51|2007.23|1987.23|16
1639893640000|2021-12-19 06:00:40|2007.48|1987.48|2007.4|1987.4|2007.48|1987.48|2006.6|1986.6|23
1639893650000|2021-12-19 06:00:50|2007.26|1987.26|2004.87|1984.87|2007.32|1987.32|2004.66|1984.66|26
1639893660000|2021-12-19 06:01:00|2004.6|1984.6|2005.89|1985.89|2005.91|1985.91|2004.43|1984.43|29
1639893670000|2021-12-19 06:01:10|2005.9|1985.9|2006.71|1986.71|2007.34|1987.34|2005.89|1985.89|19
1639893680000|2021-12-19 06:01:20|2006.7|1986.7|2005.66|1985.66|2006.97|1986.97|2005.66|1985.66|26
1639893690000|2021-12-19 06:01:30|2005.61|1985.61|2005.43|1985.43|2005.69|1985.69|2005.4|1985.4|26
1639893700000|2021-12-19 06:01:40|2005.35|1985.35|2000.42|1980.42|2005.48|1985.48|2000.42|1980.42|28
1639893710000|2021-12-19 06:01:50|2000.45|1980.45|2001.17|1981.17|2001.48|1981.48|2000.45|1980.45|21
1639893720000|2021-12-19 06:02:00|2001.16|1981.16|2001.77|1981.77|2002.07|1982.07|2001.14|1981.14|16
1639893730000|2021-12-19 06:02:10|2001.84|1981.84|1999.74|1979.74|2002|1982|1999.74|1979.74|21
1639893740000|2021-12-19 06:02:20|1999.8|1979.8|1999.84|1979.84|2000.39|1980.39|1999.66|1979.66|15
1639893750000|2021-12-19 06:02:30|1999.96|1979.96|2001.8|1981.8|2001.86|1981.86|1999.96|1979.96|28
1639893760000|2021-12-19 06:02:40|2001.78|1981.78|2001.6|1981.6|2001.83|1981.83|2001.44|1981.44|21
1639893770000|2021-12-19 06:02:50|2001.61|1981.61|2001.87|1981.87|2001.87|1981.87|2001.61|1981.61|8
1639893780000|2021-12-19 06:03:00|2001.88|1981.88|2002.28|1982.28|2002.28|1982.28|2001.53|1981.53|19
1639893790000|2021-12-19 06:03:10|2002.3|1982.3|2003.11|1983.11|2003.11|1983.11|2002.27|1982.27|15
1639893800000|2021-12-19 06:03:20|2003.16|1983.16|2004.35|1984.35|2004.4|1984.4|2003.16|1983.16|18
1639893810000|2021-12-19 06:03:30|2004.22|1984.22|2004.42|1984.42|2004.7|1984.7|2004.22|1984.22|21
1639893820000|2021-12-19 06:03:40|2003.82|1983.82|2004.93|1984.93|2005.56|1985.56|2003.82|1983.82|34
1639893830000|2021-12-19 06:03:50|2004.9|1984.9|2006.01|1986.01|2006.01|1986.01|2004.75|1984.75|20
1639893840000|2021-12-19 06:04:00|2006.05|1986.05|2006.76|1986.76|2007.17|1987.17|2005.96|1985.96|10
1639893850000|2021-12-19 06:04:10|2006.71|1986.71|2006.66|1986.66|2006.8|1986.8|2006.57|1986.57|9
1639893860000|2021-12-19 06:04:20|2006.87|1986.87|2006.83|1986.83|2006.92|1986.92|2006.66|1986.66|19
1639893870000|2021-12-19 06:04:30|2006.84|1986.84|2006.31|1986.31|2007.02|1987.02|2006.31|1986.31|18
1639893880000|2021-12-19 06:04:40|2006.3|1986.3|2005.95|1985.95|2006.36|1986.36|2005.87|1985.87|22
1639893890000|2021-12-19 06:04:50|2006.01|1986.01|2005.71|1985.71|2006.12|1986.12|2005.57|1985.57|21
1639893900000|2021-12-19 06:05:00|2005.61|1985.61|2004.9|1984.9|2005.61|1985.61|2004.62|1984.62|13
1639893910000|2021-12-19 06:05:10|2005.04|1985.04|2004.97|1984.97|2005.1|1985.1|2004.92|1984.92|16
1639893920000|2021-12-19 06:05:20|2004.72|1984.72|2006.24|1986.24|2006.25|1986.25|2004.6|1984.6|18
1639893930000|2021-12-19 06:05:30|2006.2|1986.2|2005.53|1985.53|2006.2|1986.2|2005.53|1985.53|13
1639893940000|2021-12-19 06:05:40|2005.48|1985.48|2005.76|1985.76|2006.33|1986.33|2004.97|1984.97|23
1639893950000|2021-12-19 06:05:50|2005.65|1985.65|2005.8|1985.8|2005.82|1985.82|2005.6|1985.6|23
1639893960000|2021-12-19 06:06:00|2005.79|1985.79|2005.8|1985.8|2005.8|1985.8|2005.76|1985.76|29
1639893970000|2021-12-19 06:06:10|2005.79|1985.79|2005.77|1985.77|2005.8|1985.8|2005.66|1985.66|19
1639893980000|2021-12-19 06:06:20|2005.76|1985.76|2005.83|1985.83|2005.85|1985.85|2005.59|1985.59|20
1639893990000|2021-12-19 06:06:30|2005.81|1985.81|2005.74|1985.74|2005.84|1985.84|2005.61|1985.61|22
1639894000000|2021-12-19 06:06:40|2005.86|1985.86|2004.78|1984.78|2005.86|1985.86|2004.78|1984.78|13
1639894010000|2021-12-19 06:06:50|2004.87|1984.87|2004.44|1984.44|2004.87|1984.87|2004.44|1984.44|6
1639894020000|2021-12-19 06:07:00|2004.53|1984.53|2002.93|1982.93|2004.53|1984.53|2002.83|1982.83|10
1639894030000|2021-12-19 06:07:10|2002.74|1982.74|2003.96|1983.96|2003.96|1983.96|2002.74|1982.74|24
1639894040000|2021-12-19 06:07:20|2003.95|1983.95|2004.07|1984.07|2004.13|1984.13|2003.89|1983.89|7
1639894050000|2021-12-19 06:07:30|2004.08|1984.08|2004.17|1984.17|2004.38|1984.38|2004.08|1984.08|12
1639894060000|2021-12-19 06:07:40|2004.14|1984.14|2003.53|1983.53|2004.14|1984.14|2003.17|1983.17|19
1639894070000|2021-12-19 06:07:50|2003.59|1983.59|2002.81|1982.81|2003.65|1983.65|2002.81|1982.81|8
1639894080000|2021-12-19 06:08:00|2002.58|1982.58|2002.37|1982.37|2002.58|1982.58|2002.37|1982.37|4
1639894090000|2021-12-19 06:08:10|2002.47|1982.47|2000.56|1980.56|2002.47|1982.47|2000.09|1980.09|25
1639894100000|2021-12-19 06:08:20|2000.91|1980.91|2000.87|1980.87|2001.01|1981.01|2000.57|1980.57|18
1639894110000|2021-12-19 06:08:30|2000.86|1980.86|2000.78|1980.78|2001.11|1981.11|2000.78|1980.78|23
1639894120000|2021-12-19 06:08:40|2000.77|1980.77|2000.43|1980.43|2000.77|1980.77|2000.39|1980.39|19
1639894130000|2021-12-19 06:08:50|2000.5|1980.5|2000.65|1980.65|2000.73|1980.73|2000.43|1980.43|23
1639894140000|2021-12-19 06:09:00|2000.64|1980.64|2000.68|1980.68|2000.68|1980.68|2000.58|1980.58|13
1639894150000|2021-12-19 06:09:10|2000.65|1980.65|2000.62|1980.62|2000.68|1980.68|2000.49|1980.49|14
1639894160000|2021-12-19 06:09:20|2000.57|1980.57|2001.02|1981.02|2001.22|1981.22|2000.53|1980.53|18
1639894170000|2021-12-19 06:09:30|2001.01|1981.01|2002.4|1982.4|2002.45|1982.45|2000.54|1980.54|26
1639894180000|2021-12-19 06:09:40|2002.45|1982.45|2003.1|1983.1|2003.1|1983.1|2002.27|1982.27|19
1639894190000|2021-12-19 06:09:50|2003.08|1983.08|2003.35|1983.35|2003.35|1983.35|2002.9|1982.9|9
1639894200000|2021-12-19 06:10:00|2003.34|1983.34|2003.53|1983.53|2003.54|1983.54|2003.34|1983.34|6
1639894210000|2021-12-19 06:10:10|2003.15|1983.15|2003.47|1983.47|2003.49|1983.49|2003.15|1983.15|9
1639894220000|2021-12-19 06:10:20|2003.48|1983.48|2003.46|1983.46|2003.48|1983.48|2003.45|1983.45|6
1639894230000|2021-12-19 06:10:30|2003.47|1983.47|2004.5|1984.5|2004.5|1984.5|2003.46|1983.46|16
1639894240000|2021-12-19 06:10:40|2004.55|1984.55|2004.01|1984.01|2004.55|1984.55|2003.8|1983.8|13
1639894250000|2021-12-19 06:10:50|2004.8|1984.8|2004.34|1984.34|2004.8|1984.8|2004.31|1984.31|16
1639894260000|2021-12-19 06:11:00|2004.3|1984.3|2004.56|1984.56|2004.64|1984.64|2004.3|1984.3|22
1639894270000|2021-12-19 06:11:10|2004.59|1984.59|2005.36|1985.36|2005.36|1985.36|2004.54|1984.54|20
1639894280000|2021-12-19 06:11:20|2005.38|1985.38|2005.65|1985.65|2005.65|1985.65|2005.38|1985.38|9
1639894290000|2021-12-19 06:11:30|2005.79|1985.79|2005.51|1985.51|2005.79|1985.79|2005.51|1985.51|3
1639894300000|2021-12-19 06:11:40|2005.52|1985.52|2005.87|1985.87|2006.57|1986.57|2005.52|1985.52|12
1639894310000|2021-12-19 06:11:50|2005.84|1985.84|2005.46|1985.46|2005.84|1985.84|2005.46|1985.46|2
1639894320000|2021-12-19 06:12:00|2005.4|1985.4|2004.88|1984.88|2005.4|1985.4|2004.88|1984.88|11
1639894330000|2021-12-19 06:12:10|2004.89|1984.89|2004.37|1984.37|2004.91|1984.91|2004.37|1984.37|6
1639894340000|2021-12-19 06:12:20|2004.32|1984.32|2004.33|1984.33|2004.33|1984.33|2004.32|1984.32|2
1639894350000|2021-12-19 06:12:30|2004.44|1984.44|2004.58|1984.58|2004.59|1984.59|2004.44|1984.44|3
1639894360000|2021-12-19 06:12:40|2004.47|1984.47|2004.47|1984.47|2004.47|1984.47|2004.47|1984.47|1
1639894370000|2021-12-19 06:12:50|2004.33|1984.33|2005.73|1985.73|2005.73|1985.73|2004.33|1984.33|11
1639894380000|2021-12-19 06:13:00|2005.67|1985.67|2004.37|1984.37|2005.74|1985.74|2004.37|1984.37|12
1639894390000|2021-12-19 06:13:10|2004.36|1984.36|2004.02|1984.02|2004.36|1984.36|2004.02|1984.02|4
1639894400000|2021-12-19 06:13:20|2003.37|1983.37|2004.18|1984.18|2004.18|1984.18|2003.31|1983.31|3
1639894410000|2021-12-19 06:13:30|2004.13|1984.13|2004.65|1984.65|2004.65|1984.65|2004.13|1984.13|8
1639894420000|2021-12-19 06:13:40|2004.95|1984.95|2004.92|1984.92|2004.95|1984.95|2004.92|1984.92|2
1639894430000|2021-12-19 06:13:50|2004.95|1984.95|2005.36|1985.36|2006.01|1986.01|2004.95|1984.95|11
1639894440000|2021-12-19 06:14:00|2005.49|1985.49|2005.77|1985.77|2005.83|1985.83|2005.49|1985.49|5
1639894460000|2021-12-19 06:14:20|2005.92|1985.92|2006.65|1986.65|2006.65|1986.65|2005.92|1985.92|7
1639894470000|2021-12-19 06:14:30|2006.67|1986.67|2007.46|1987.46|2007.49|1987.49|2006.64|1986.64|12
1639894480000|2021-12-19 06:14:40|2007.47|1987.47|2006.94|1986.94|2007.52|1987.52|2006.94|1986.94|6
1639894490000|2021-12-19 06:14:50|2007.45|1987.45|2008.24|1988.24|2008.24|1988.24|2007.45|1987.45|8
1639894500000|2021-12-19 06:15:00|2008.23|1988.23|2010.38|1990.38|2010.38|1990.38|2008.23|1988.23|18
1639894510000|2021-12-19 06:15:10|2009.77|1989.77|2010.56|1990.56|2010.56|1990.56|2009.77|1989.77|11
1639894520000|2021-12-19 06:15:20|2010.86|1990.86|2011.66|1991.66|2012.1|1992.1|2010.86|1990.86|19
1639894530000|2021-12-19 06:15:30|2011.79|1991.79|2011.82|1991.82|2011.82|1991.82|2011.79|1991.79|2
1639894540000|2021-12-19 06:15:40|2011.7|1991.7|2011.7|1991.7|2011.7|1991.7|2011.66|1991.66|3
1639894550000|2021-12-19 06:15:50|2011.61|1991.61|2011.08|1991.08|2011.61|1991.61|2010.76|1990.76|7
1639894560000|2021-12-19 06:16:00|2011.02|1991.02|2010.82|1990.82|2011.28|1991.28|2010.66|1990.66|12
1639894570000|2021-12-19 06:16:10|2010.8|1990.8|2009.91|1989.91|2010.8|1990.8|2009.85|1989.85|23
1639894580000|2021-12-19 06:16:20|2009.85|1989.85|2009.47|1989.47|2009.85|1989.85|2009.45|1989.45|10
1639894590000|2021-12-19 06:16:30|2009.48|1989.48|2009.39|1989.39|2009.48|1989.48|2008.96|1988.96|12
1639894600000|2021-12-19 06:16:40|2009.21|1989.21|2009.55|1989.55|2009.67|1989.67|2009.15|1989.15|8
1639894610000|2021-12-19 06:16:50|2009.52|1989.52|2009.55|1989.55|2009.59|1989.59|2009.52|1989.52|6
1639894620000|2021-12-19 06:17:00|2009.57|1989.57|2010.21|1990.21|2010.3|1990.3|2009.57|1989.57|15
1639894630000|2021-12-19 06:17:10|2010.26|1990.26|2010.67|1990.67|2010.71|1990.71|2010.26|1990.26|14
1639894640000|2021-12-19 06:17:20|2010.71|1990.71|2010.77|1990.77|2011.03|1991.03|2010.57|1990.57|15
1639894650000|2021-12-19 06:17:30|2010.76|1990.76|2010.85|1990.85|2010.85|1990.85|2010.59|1990.59|24
1639894660000|2021-12-19 06:17:40|2010.89|1990.89|2010.61|1990.61|2010.89|1990.89|2010.38|1990.38|18
1639894670000|2021-12-19 06:17:50|2010.59|1990.59|2010.25|1990.25|2010.68|1990.68|2010.25|1990.25|24
1639894680000|2021-12-19 06:18:00|2010.29|1990.29|2010.81|1990.81|2010.81|1990.81|2010.28|1990.28|16
1639894690000|2021-12-19 06:18:10|2010.85|1990.85|2010.67|1990.67|2010.88|1990.88|2010.66|1990.66|25
1639894700000|2021-12-19 06:18:20|2010.69|1990.69|2010.08|1990.08|2010.81|1990.81|2010.08|1990.08|26
1639894710000|2021-12-19 06:18:30|2010.07|1990.07|2010.33|1990.33|2010.56|1990.56|2010.07|1990.07|20
1639894720000|2021-12-19 06:18:40|2010.31|1990.31|2011.55|1991.55|2011.55|1991.55|2010.3|1990.3|24
1639894730000|2021-12-19 06:18:50|2011.54|1991.54|2010.51|1990.51|2011.59|1991.59|2010.29|1990.29|12
1639894740000|2021-12-19 06:19:00|2010.4|1990.4|2010.43|1990.43|2010.51|1990.51|2010.4|1990.4|9
1639894750000|2021-12-19 06:19:10|2010.42|1990.42|2011.27|1991.27|2011.71|1991.71|2010.39|1990.39|31
1639894760000|2021-12-19 06:19:20|2011.28|1991.28|2011.58|1991.58|2011.6|1991.6|2011.22|1991.22|27
1639894770000|2021-12-19 06:19:30|2011.61|1991.61|2011.68|1991.68|2011.69|1991.69|2011.57|1991.57|19
1639894780000|2021-12-19 06:19:40|2011.66|1991.66|2011.66|1991.66|2011.89|1991.89|2011.54|1991.54|22
1639894790000|2021-12-19 06:19:50|2011.69|1991.69|2011.34|1991.34|2011.77|1991.77|2010.81|1990.81|23
1639894800000|2021-12-19 06:20:00|2011.33|1991.33|2011.67|1991.67|2011.69|1991.69|2010.99|1990.99|30
1639894810000|2021-12-19 06:20:10|2011.66|1991.66|2012.42|1992.42|2012.47|1992.47|2011.66|1991.66|25
1639894820000|2021-12-19 06:20:20|2012.44|1992.44|2012.49|1992.49|2012.51|1992.51|2012.2|1992.2|24
1639894830000|2021-12-19 06:20:30|2012.33|1992.33|2012.25|1992.25|2012.33|1992.33|2012.23|1992.23|3
1639894840000|2021-12-19 06:20:40|2012.24|1992.24|2012.45|1992.45|2012.52|1992.52|2012.18|1992.18|12
1639894850000|2021-12-19 06:20:50|2012.3|1992.3|2012.14|1992.14|2012.35|1992.35|2012.14|1992.14|11
1639894860000|2021-12-19 06:21:00|2012.16|1992.16|2012.23|1992.23|2012.23|1992.23|2012.14|1992.14|7
1639894870000|2021-12-19 06:21:10|2012.3|1992.3|2012.26|1992.26|2012.33|1992.33|2012.22|1992.22|17
1639894880000|2021-12-19 06:21:20|2012.2|1992.2|2012.35|1992.35|2012.38|1992.38|2012.2|1992.2|3
1639894890000|2021-12-19 06:21:30|2012.17|1992.17|2012.17|1992.17|2012.17|1992.17|2012.17|1992.17|1
1639894900000|2021-12-19 06:21:40|2012.16|1992.16|2012.07|1992.07|2012.16|1992.16|2011.96|1991.96|5
1639894910000|2021-12-19 06:21:50|2011.96|1991.96|2012.06|1992.06|2012.06|1992.06|2011.96|1991.96|2
1639894920000|2021-12-19 06:22:00|2011.82|1991.82|2011.78|1991.78|2011.82|1991.82|2011.78|1991.78|3
1639894930000|2021-12-19 06:22:10|2011.89|1991.89|2011.93|1991.93|2011.93|1991.93|2011.89|1991.89|2
1639894940000|2021-12-19 06:22:20|2011.47|1991.47|2012.57|1992.57|2012.57|1992.57|2011.42|1991.42|16
1639894950000|2021-12-19 06:22:30|2012.5|1992.5|2012.7|1992.7|2012.7|1992.7|2012.5|1992.5|4
1639894960000|2021-12-19 06:22:40|2012.95|1992.95|2013.55|1993.55|2013.66|1993.66|2012.58|1992.58|21
1639894970000|2021-12-19 06:22:50|2013.6|1993.6|2013.75|1993.75|2013.81|1993.81|2013.6|1993.6|5
1639894980000|2021-12-19 06:23:00|2013.79|1993.79|2013.66|1993.66|2013.79|1993.79|2013.61|1993.61|6
1639894990000|2021-12-19 06:23:10|2013.71|1993.71|2013.73|1993.73|2013.73|1993.73|2013.65|1993.65|9
1639895000000|2021-12-19 06:23:20|2013.77|1993.77|2013.77|1993.77|2013.77|1993.77|2013.77|1993.77|1
1639895010000|2021-12-19 06:23:30|2013.85|1993.85|2015.42|1995.42|2015.42|1995.42|2013.77|1993.77|17
1639895020000|2021-12-19 06:23:40|2015.43|1995.43|2015.87|1995.87|2015.96|1995.96|2015.42|1995.42|7
1639895030000|2021-12-19 06:23:50|2015.89|1995.89|2015.92|1995.92|2015.92|1995.92|2015.88|1995.88|4
1639895040000|2021-12-19 06:24:00|2015.89|1995.89|2015.97|1995.97|2016.17|1996.17|2015.89|1995.89|4
1639895050000|2021-12-19 06:24:10|2016.36|1996.36|2017.79|1997.79|2017.79|1997.79|2016.36|1996.36|23
1639895060000|2021-12-19 06:24:20|2017.77|1997.77|2016.6|1996.6|2018.04|1998.04|2016.48|1996.48|25
1639895070000|2021-12-19 06:24:30|2016.59|1996.59|2016.48|1996.48|2016.65|1996.65|2016|1996|33
1639895080000|2021-12-19 06:24:40|2016.6|1996.6|2016.57|1996.57|2016.63|1996.63|2016.54|1996.54|18
1639895090000|2021-12-19 06:24:50|2016.56|1996.56|2016.61|1996.61|2016.64|1996.64|2016.56|1996.56|5
1639895100000|2021-12-19 06:25:00|2016.6|1996.6|2016.6|1996.6|2016.6|1996.6|2016.57|1996.57|15
1639895110000|2021-12-19 06:25:10|2016.59|1996.59|2016.4|1996.4|2016.6|1996.6|2016.4|1996.4|10
1639895120000|2021-12-19 06:25:20|2016.36|1996.36|2016.68|1996.68|2016.7|1996.7|2016.19|1996.19|13
1639895130000|2021-12-19 06:25:30|2016.85|1996.85|2017.12|1997.12|2017.12|1997.12|2016.85|1996.85|2
1639895140000|2021-12-19 06:25:40|2017.05|1997.05|2017.06|1997.06|2017.12|1997.12|2017.05|1997.05|5
1639895160000|2021-12-19 06:26:00|2017.02|1997.02|2016.48|1996.48|2017.02|1997.02|2016.18|1996.18|16
1639895170000|2021-12-19 06:26:10|2016.5|1996.5|2016.59|1996.59|2016.59|1996.59|2016.5|1996.5|3
1639895180000|2021-12-19 06:26:20|2016.46|1996.46|2016.2|1996.2|2016.68|1996.68|2016.2|1996.2|9
1639895190000|2021-12-19 06:26:30|2016.51|1996.51|2016.52|1996.52|2016.52|1996.52|2016.51|1996.51|2
1639895200000|2021-12-19 06:26:40|2016.54|1996.54|2016.7|1996.7|2016.7|1996.7|2016|1996|13
1639895210000|2021-12-19 06:26:50|2016.66|1996.66|2016.59|1996.59|2016.79|1996.79|2016.55|1996.55|18
1639895220000|2021-12-19 06:27:00|2016.62|1996.62|2016.68|1996.68|2016.68|1996.68|2016.6|1996.6|7
1639895230000|2021-12-19 06:27:10|2016.67|1996.67|2016.95|1996.95|2017.04|1997.04|2016.67|1996.67|13
1639895240000|2021-12-19 06:27:20|2017.03|1997.03|2017.77|1997.77|2017.83|1997.83|2017.03|1997.03|7
1639895250000|2021-12-19 06:27:30|2017.79|1997.79|2017.74|1997.74|2017.79|1997.79|2017.74|1997.74|2
1639895260000|2021-12-19 06:27:40|2017.78|1997.78|2017.78|1997.78|2017.78|1997.78|2017.78|1997.78|1
1639895270000|2021-12-19 06:27:50|2017.76|1997.76|2017.01|1997.01|2017.76|1997.76|2016.94|1996.94|14
1639895280000|2021-12-19 06:28:00|2017|1997|2016.02|1996.02|2017|1997|2015.99|1995.99|11
1639895290000|2021-12-19 06:28:10|2016.08|1996.08|2016.1|1996.1|2016.25|1996.25|2015.97|1995.97|14
1639895300000|2021-12-19 06:28:20|2016.23|1996.23|2016.1|1996.1|2016.33|1996.33|2015.99|1995.99|10
1639895310000|2021-12-19 06:28:30|2016.23|1996.23|2016.12|1996.12|2016.23|1996.23|2016.05|1996.05|4
1639895320000|2021-12-19 06:28:40|2016.01|1996.01|2016.07|1996.07|2016.07|1996.07|2015.88|1995.88|4
1639895330000|2021-12-19 06:28:50|2016.31|1996.31|2016.13|1996.13|2016.31|1996.31|2016.13|1996.13|18
1639895340000|2021-12-19 06:29:00|2016.29|1996.29|2016.16|1996.16|2016.29|1996.29|2016.16|1996.16|4
1639895350000|2021-12-19 06:29:10|2016.01|1996.01|2015.94|1995.94|2016.01|1996.01|2015.94|1995.94|2
1639895360000|2021-12-19 06:29:20|2015.95|1995.95|2016.03|1996.03|2016.13|1996.13|2015.91|1995.91|7
1639895370000|2021-12-19 06:29:30|2016.07|1996.07|2016.07|1996.07|2016.07|1996.07|2016.07|1996.07|1
1639895380000|2021-12-19 06:29:40|2016.03|1996.03|2016.06|1996.06|2016.07|1996.07|2016.03|1996.03|3
1639895390000|2021-12-19 06:29:50|2015.99|1995.99|2016.01|1996.01|2016.01|1996.01|2015.99|1995.99|2
1639895400000|2021-12-19 06:30:00|2016.09|1996.09|2016.09|1996.09|2016.1|1996.1|2016.06|1996.06|4
1639895410000|2021-12-19 06:30:10|2016.23|1996.23|2017.06|1997.06|2017.45|1997.45|2016.23|1996.23|11
1639895420000|2021-12-19 06:30:20|2017.07|1997.07|2017.05|1997.05|2017.11|1997.11|2017.01|1997.01|19
1639895430000|2021-12-19 06:30:30|2017.04|1997.04|2016.96|1996.96|2017.05|1997.05|2016.85|1996.85|11
1639895440000|2021-12-19 06:30:40|2016.59|1996.59|2016.48|1996.48|2016.59|1996.59|2016.48|1996.48|18
1639895450000|2021-12-19 06:30:50|2016.49|1996.49|2016.56|1996.56|2016.56|1996.56|2016.37|1996.37|7
1639895460000|2021-12-19 06:31:00|2016.05|1996.05|2016.05|1996.05|2016.05|1996.05|2016.02|1996.02|3
1639895480000|2021-12-19 06:31:20|2016.39|1996.39|2016.37|1996.37|2016.61|1996.61|2016.32|1996.32|11
1639895490000|2021-12-19 06:31:30|2016.35|1996.35|2016.37|1996.37|2016.52|1996.52|2016.35|1996.35|8
1639895500000|2021-12-19 06:31:40|2016.46|1996.46|2015.64|1995.64|2016.46|1996.46|2015.64|1995.64|15
1639895510000|2021-12-19 06:31:50|2015.67|1995.67|2014.85|1994.85|2015.67|1995.67|2014.85|1994.85|3
1639895520000|2021-12-19 06:32:00|2014.94|1994.94|2014.85|1994.85|2015.39|1995.39|2014.85|1994.85|4
1639895530000|2021-12-19 06:32:10|2014.92|1994.92|2014.83|1994.83|2014.92|1994.92|2014.83|1994.83|3
1639895540000|2021-12-19 06:32:20|2014.8|1994.8|2014.85|1994.85|2014.85|1994.85|2014.8|1994.8|2
1639895550000|2021-12-19 06:32:30|2014.8|1994.8|2015.57|1995.57|2015.57|1995.57|2014.8|1994.8|4
1639895560000|2021-12-19 06:32:40|2015.6|1995.6|2015.93|1995.93|2015.98|1995.98|2015.6|1995.6|9
1639895570000|2021-12-19 06:32:50|2016.02|1996.02|2015.96|1995.96|2016.02|1996.02|2015.96|1995.96|6
1639895580000|2021-12-19 06:33:00|2015.51|1995.51|2014.73|1994.73|2015.51|1995.51|2014.73|1994.73|11
1639895590000|2021-12-19 06:33:10|2014.71|1994.71|2014.57|1994.57|2014.71|1994.71|2014.56|1994.56|14
1639895600000|2021-12-19 06:33:20|2014.6|1994.6|2014.85|1994.85|2015.03|1995.03|2014.54|1994.54|28
1639895610000|2021-12-19 06:33:30|2014.81|1994.81|2015.47|1995.47|2015.48|1995.48|2014.81|1994.81|5
1639895620000|2021-12-19 06:33:40|2015.46|1995.46|2015.46|1995.46|2015.46|1995.46|2015.46|1995.46|1
1639895630000|2021-12-19 06:33:50|2015.73|1995.73|2015.73|1995.73|2015.73|1995.73|2015.73|1995.73|1
1639895640000|2021-12-19 06:34:00|2015.76|1995.76|2014.94|1994.94|2015.76|1995.76|2014.93|1994.93|24
1639895650000|2021-12-19 06:34:10|2014.96|1994.96|2014.38|1994.38|2014.99|1994.99|2014.38|1994.38|18
1639895660000|2021-12-19 06:34:20|2014.45|1994.45|2014.99|1994.99|2014.99|1994.99|2014.38|1994.38|24
1639895670000|2021-12-19 06:34:30|2015.03|1995.03|2015.09|1995.09|2015.09|1995.09|2014.67|1994.67|13
1639895680000|2021-12-19 06:34:40|2015.08|1995.08|2014.14|1994.14|2015.1|1995.1|2014.09|1994.09|10
1639895690000|2021-12-19 06:34:50|2014.09|1994.09|2014.09|1994.09|2014.18|1994.18|2014.09|1994.09|3
1639895700000|2021-12-19 06:35:00|2014.29|1994.29|2012.06|1992.06|2014.29|1994.29|2012.06|1992.06|20
1639895710000|2021-12-19 06:35:10|2012.04|1992.04|2012.22|1992.22|2012.22|1992.22|2011.84|1991.84|19
1639895720000|2021-12-19 06:35:20|2012.3|1992.3|2012.19|1992.19|2012.3|1992.3|2012.19|1992.19|4
1639895730000|2021-12-19 06:35:30|2012.2|1992.2|2012.03|1992.03|2012.2|1992.2|2012.03|1992.03|5
1639895740000|2021-12-19 06:35:40|2012|1992|2012.25|1992.25|2012.25|1992.25|2012|1992|5
1639895750000|2021-12-19 06:35:50|2012.24|1992.24|2011.48|1991.48|2012.24|1992.24|2011.48|1991.48|7
1639895760000|2021-12-19 06:36:00|2011.46|1991.46|2011.48|1991.48|2011.48|1991.48|2011.46|1991.46|2
1639895770000|2021-12-19 06:36:10|2012.1|1992.1|2011.41|1991.41|2012.1|1992.1|2011.41|1991.41|2
1639895780000|2021-12-19 06:36:20|2011.32|1991.32|2011.21|1991.21|2011.32|1991.32|2011.21|1991.21|2
1639895790000|2021-12-19 06:36:30|2011.16|1991.16|2010.72|1990.72|2011.16|1991.16|2010.25|1990.25|20
1639895800000|2021-12-19 06:36:40|2010.73|1990.73|2011.06|1991.06|2011.07|1991.07|2010.61|1990.61|13
1639895810000|2021-12-19 06:36:50|2011.07|1991.07|2011.33|1991.33|2011.34|1991.34|2011.06|1991.06|14
1639895820000|2021-12-19 06:37:00|2011.38|1991.38|2012.61|1992.61|2013.3|1993.3|2011.38|1991.38|11
1639895830000|2021-12-19 06:37:10|2012.62|1992.62|2012.6|1992.6|2012.74|1992.74|2012.6|1992.6|7
1639895840000|2021-12-19 06:37:20|2012.54|1992.54|2011.29|1991.29|2012.54|1992.54|2011.24|1991.24|18
1639895850000|2021-12-19 06:37:30|2011.18|1991.18|2011.25|1991.25|2011.43|1991.43|2011.18|1991.18|7
1639895860000|2021-12-19 06:37:40|2011.24|1991.24|2011.16|1991.16|2011.28|1991.28|2011.1|1991.1|12
1639895870000|2021-12-19 06:37:50|2011.18|1991.18|2011.16|1991.16|2011.24|1991.24|2011.16|1991.16|9
1639895880000|2021-12-19 06:38:00|2011.1|1991.1|2008.41|1988.41|2011.2|1991.2|2008.39|1988.39|22
1639895890000|2021-12-19 06:38:10|2008.24|1988.24|2007.79|1987.79|2008.59|1988.59|2007.63|1987.63|26
1639895900000|2021-12-19 06:38:20|2007.77|1987.77|2008.02|1988.02|2009.31|1989.31|2007.71|1987.71|36
1639895910000|2021-12-19 06:38:30|2007.32|1987.32|2006.68|1986.68|2007.44|1987.44|2006.68|1986.68|31
1639895920000|2021-12-19 06:38:40|2007.24|1987.24|2007.02|1987.02|2007.62|1987.62|2006.99|1986.99|14
1639895930000|2021-12-19 06:38:50|2007.01|1987.01|2007.37|1987.37|2007.43|1987.43|2007.01|1987.01|20
1639895940000|2021-12-19 06:39:00|2007.42|1987.42|2008.75|1988.75|2008.79|1988.79|2007.42|1987.42|15
1639895950000|2021-12-19 06:39:10|2008.89|1988.89|2009.51|1989.51|2009.54|1989.54|2008.89|1988.89|19
1639895960000|2021-12-19 06:39:20|2009.48|1989.48|2009.45|1989.45|2009.64|1989.64|2009.45|1989.45|10
1639895970000|2021-12-19 06:39:30|2009.43|1989.43|2008.97|1988.97|2009.44|1989.44|2008.85|1988.85|13
1639895980000|2021-12-19 06:39:40|2009.04|1989.04|2008.91|1988.91|2009.15|1989.15|2008.89|1988.89|18
1639895990000|2021-12-19 06:39:50|2008.98|1988.98|2009.28|1989.28|2009.38|1989.38|2008.96|1988.96|22
1639896000000|2021-12-19 06:40:00|2009.19|1989.19|2008.86|1988.86|2009.19|1989.19|2008.81|1988.81|21
1639896010000|2021-12-19 06:40:10|2008.91|1988.91|2009.16|1989.16|2009.16|1989.16|2008.15|1988.15|11
1639896020000|2021-12-19 06:40:20|2008.92|1988.92|2009.7|1989.7|2009.84|1989.84|2008.92|1988.92|11
1639896030000|2021-12-19 06:40:30|2009.68|1989.68|2010.04|1990.04|2010.04|1990.04|2009.68|1989.68|2
1639896040000|2021-12-19 06:40:40|2010.26|1990.26|2009.73|1989.73|2010.26|1990.26|2009.73|1989.73|6
1639896050000|2021-12-19 06:40:50|2010.4|1990.4|2009.45|1989.45|2010.4|1990.4|2009.25|1989.25|26
1639896060000|2021-12-19 06:41:00|2009.44|1989.44|2008.91|1988.91|2009.46|1989.46|2008.73|1988.73|17
1639896070000|2021-12-19 06:41:10|2008.95|1988.95|2009.02|1989.02|2009.33|1989.33|2008.95|1988.95|16
1639896080000|2021-12-19 06:41:20|2009.01|1989.01|2008.94|1988.94|2009.05|1989.05|2008.91|1988.91|10
1639896090000|2021-12-19 06:41:30|2009.03|1989.03|2008.65|1988.65|2009.03|1989.03|2008.59|1988.59|13
1639896100000|2021-12-19 06:41:40|2008.47|1988.47|2007.56|1987.56|2008.47|1988.47|2007.56|1987.56|6
1639896110000|2021-12-19 06:41:50|2007.57|1987.57|2008.75|1988.75|2008.75|1988.75|2007.35|1987.35|14
1639896120000|2021-12-19 06:42:00|2008.72|1988.72|2008.79|1988.79|2008.92|1988.92|2008.72|1988.72|10
1639896130000|2021-12-19 06:42:10|2009.03|1989.03|2009.34|1989.34|2009.34|1989.34|2008.9|1988.9|21
1639896140000|2021-12-19 06:42:20|2009.44|1989.44|2009.03|1989.03|2009.63|1989.63|2008.85|1988.85|27
1639896150000|2021-12-19 06:42:30|2009.07|1989.07|2009.07|1989.07|2009.17|1989.17|2008.76|1988.76|13
1639896160000|2021-12-19 06:42:40|2009.06|1989.06|2009.35|1989.35|2009.35|1989.35|2009.06|1989.06|8
1639896170000|2021-12-19 06:42:50|2009.34|1989.34|2009.57|1989.57|2009.59|1989.59|2009.32|1989.32|9
1639896180000|2021-12-19 06:43:00|2009.56|1989.56|2009.7|1989.7|2009.79|1989.79|2009.56|1989.56|12
1639896190000|2021-12-19 06:43:10|2009.73|1989.73|2009.19|1989.19|2009.75|1989.75|2009.09|1989.09|21
1639896200000|2021-12-19 06:43:20|2009.11|1989.11|2009.18|1989.18|2009.33|1989.33|2009.09|1989.09|31
1639896210000|2021-12-19 06:43:30|2009.17|1989.17|2009.01|1989.01|2009.22|1989.22|2009.01|1989.01|13
1639896220000|2021-12-19 06:43:40|2009.18|1989.18|2008.96|1988.96|2009.21|1989.21|2008.96|1988.96|12
1639896230000|2021-12-19 06:43:50|2009.09|1989.09|2008.64|1988.64|2009.09|1989.09|2008.64|1988.64|5
1639896240000|2021-12-19 06:44:00|2008.63|1988.63|2008.62|1988.62|2008.63|1988.63|2008.62|1988.62|2
1639896250000|2021-12-19 06:44:10|2008.65|1988.65|2007.3|1987.3|2008.65|1988.65|2007.26|1987.26|14
1639896260000|2021-12-19 06:44:20|2007.09|1987.09|2005.65|1985.65|2007.18|1987.18|2005.65|1985.65|25
1639896270000|2021-12-19 06:44:30|2005.81|1985.81|2006.19|1986.19|2006.58|1986.58|2004.49|1984.49|21
1639896280000|2021-12-19 06:44:40|2006.23|1986.23|2006.25|1986.25|2006.25|1986.25|2006.23|1986.23|2
1639896290000|2021-12-19 06:44:50|2006.75|1986.75|2006.09|1986.09|2006.75|1986.75|2006.09|1986.09|14
1639896300000|2021-12-19 06:45:00|2006.12|1986.12|2008.81|1988.81|2008.84|1988.84|2006.12|1986.12|30
1639896310000|2021-12-19 06:45:10|2008.79|1988.79|2008.89|1988.89|2008.89|1988.89|2008.64|1988.64|25
1639896320000|2021-12-19 06:45:20|2008.82|1988.82|2009.51|1989.51|2009.51|1989.51|2008.82|1988.82|18
1639896330000|2021-12-19 06:45:30|2009.48|1989.48|2009.82|1989.82|2009.94|1989.94|2009.48|1989.48|15
1639896340000|2021-12-19 06:45:40|2009.81|1989.81|2009.91|1989.91|2009.91|1989.91|2009.81|1989.81|3
1639896350000|2021-12-19 06:45:50|2010.35|1990.35|2010|1990|2010.35|1990.35|2009.76|1989.76|5
1639896360000|2021-12-19 06:46:00|2010.09|1990.09|2010.52|1990.52|2010.55|1990.55|2010.09|1990.09|7
1639896370000|2021-12-19 06:46:10|2010.53|1990.53|2010.53|1990.53|2010.55|1990.55|2010.52|1990.52|5
1639896380000|2021-12-19 06:46:20|2010.56|1990.56|2009.03|1989.03|2010.56|1990.56|2009.03|1989.03|19
1639896390000|2021-12-19 06:46:30|2009.1|1989.1|2008.2|1988.2|2009.1|1989.1|2008.16|1988.16|15
1639896400000|2021-12-19 06:46:40|2008.19|1988.19|2007.92|1987.92|2008.19|1988.19|2007.82|1987.82|4
1639896410000|2021-12-19 06:46:50|2007.94|1987.94|2007.24|1987.24|2007.94|1987.94|2007.24|1987.24|6
1639896420000|2021-12-19 06:47:00|2007.19|1987.19|2006.26|1986.26|2007.19|1987.19|2006.2|1986.2|17
1639896430000|2021-12-19 06:47:10|2006.2|1986.2|2005.51|1985.51|2006.26|1986.26|2005.35|1985.35|22
1639896440000|2021-12-19 06:47:20|2005.52|1985.52|2006.2|1986.2|2006.25|1986.25|2005.52|1985.52|22
1639896450000|2021-12-19 06:47:30|2006.23|1986.23|2005.85|1985.85|2006.65|1986.65|2005.77|1985.77|32
1639896460000|2021-12-19 06:47:40|2005.87|1985.87|2005.79|1985.79|2005.88|1985.88|2005.74|1985.74|22
1639896470000|2021-12-19 06:47:50|2005.77|1985.77|2005.86|1985.86|2005.87|1985.87|2005.73|1985.73|17
1639896480000|2021-12-19 06:48:00|2005.75|1985.75|2005.72|1985.72|2005.87|1985.87|2005.68|1985.68|20
1639896490000|2021-12-19 06:48:10|2005.71|1985.71|2005.6|1985.6|2005.86|1985.86|2005.55|1985.55|25
1639896500000|2021-12-19 06:48:20|2005.59|1985.59|2004.75|1984.75|2005.66|1985.66|2004.75|1984.75|17
1639896510000|2021-12-19 06:48:30|2004.77|1984.77|2003.88|1983.88|2004.77|1984.77|2003.72|1983.72|5
1639896520000|2021-12-19 06:48:40|2003.92|1983.92|2004.03|1984.03|2004.03|1984.03|2003.92|1983.92|5
1639896530000|2021-12-19 06:48:50|2004.06|1984.06|2003.66|1983.66|2004.06|1984.06|2003.62|1983.62|5
1639896540000|2021-12-19 06:49:00|2003.68|1983.68|2003.72|1983.72|2003.74|1983.74|2003.64|1983.64|5
1639896550000|2021-12-19 06:49:10|2003.74|1983.74|2003.57|1983.57|2003.74|1983.74|2003.57|1983.57|2
1639896560000|2021-12-19 06:49:20|2003.72|1983.72|2003.66|1983.66|2003.72|1983.72|2003.66|1983.66|4
1639896570000|2021-12-19 06:49:30|2003.33|1983.33|2002.67|1982.67|2003.33|1983.33|2002.49|1982.49|12
1639896580000|2021-12-19 06:49:40|2002.51|1982.51|2002.71|1982.71|2002.77|1982.77|2002.5|1982.5|17
1639896590000|2021-12-19 06:49:50|2002.7|1982.7|2002.62|1982.62|2002.8|1982.8|2002.51|1982.51|20
1639896600000|2021-12-19 06:50:00|2002.61|1982.61|2002.48|1982.48|2002.61|1982.61|2002.07|1982.07|19
1639896610000|2021-12-19 06:50:10|2002.49|1982.49|2002.46|1982.46|2002.52|1982.52|2002.25|1982.25|12
1639896620000|2021-12-19 06:50:20|2002.48|1982.48|2003.3|1983.3|2003.3|1983.3|2002.37|1982.37|13
1639896630000|2021-12-19 06:50:30|2003.29|1983.29|2003.69|1983.69|2004.1|1984.1|2003.29|1983.29|11
1639896640000|2021-12-19 06:50:40|2003.71|1983.71|2003.8|1983.8|2003.8|1983.8|2003.69|1983.69|5
1639896650000|2021-12-19 06:50:50|2003.78|1983.78|2004.39|1984.39|2004.7|1984.7|2003.78|1983.78|10
1639896660000|2021-12-19 06:51:00|2004.51|1984.51|2004.41|1984.41|2004.51|1984.51|2003.7|1983.7|17
1639896670000|2021-12-19 06:51:10|2004.39|1984.39|2004.15|1984.15|2004.39|1984.39|2004.11|1984.11|8
1639896680000|2021-12-19 06:51:20|2003.9|1983.9|2003.51|1983.51|2003.9|1983.9|2003.49|1983.49|5
1639896690000|2021-12-19 06:51:30|2003.54|1983.54|2002.82|1982.82|2003.59|1983.59|2002.82|1982.82|14
1639896700000|2021-12-19 06:51:40|2002.78|1982.78|2002.42|1982.42|2002.78|1982.78|2002.42|1982.42|7
1639896710000|2021-12-19 06:51:50|2001.97|1981.97|2001.91|1981.91|2002.17|1982.17|2001.91|1981.91|4
1639896720000|2021-12-19 06:52:00|2001.96|1981.96|2000.61|1980.61|2001.99|1981.99|1999.94|1979.94|25
1639896730000|2021-12-19 06:52:10|2000.67|1980.67|2001.04|1981.04|2001.2|1981.2|2000.18|1980.18|22
1639896740000|2021-12-19 06:52:20|2001.16|1981.16|2001.49|1981.49|2001.49|1981.49|2000.84|1980.84|15
1639896750000|2021-12-19 06:52:30|2001.54|1981.54|2001.42|1981.42|2001.69|1981.69|2001.42|1981.42|4
1639896760000|2021-12-19 06:52:40|2001.54|1981.54|2000.64|1980.64|2001.54|1981.54|2000.64|1980.64|9
1639896770000|2021-12-19 06:52:50|2000.23|1980.23|2000.06|1980.06|2000.23|1980.23|2000.06|1980.06|2
1639896780000|2021-12-19 06:53:00|2000.83|1980.83|2000.79|1980.79|2000.86|1980.86|2000.57|1980.57|10
1639896790000|2021-12-19 06:53:10|2001.13|1981.13|2000.89|1980.89|2001.13|1981.13|2000.75|1980.75|7
1639896800000|2021-12-19 06:53:20|1999.96|1979.96|2000.65|1980.65|2000.65|1980.65|1999.96|1979.96|2
1639896810000|2021-12-19 06:53:30|2000.92|1980.92|2001.16|1981.16|2001.68|1981.68|1999.96|1979.96|6
1639896820000|2021-12-19 06:53:40|2001.7|1981.7|2001.15|1981.15|2001.86|1981.86|2001.11|1981.11|19
1639896830000|2021-12-19 06:53:50|2001.11|1981.11|2001.11|1981.11|2001.11|1981.11|2001.11|1981.11|1
1639896840000|2021-12-19 06:54:00|2000.17|1980.17|2000.71|1980.71|2000.73|1980.73|2000.16|1980.16|8
1639896850000|2021-12-19 06:54:10|2000.65|1980.65|2000.49|1980.49|2000.65|1980.65|2000.49|1980.49|15
1639896860000|2021-12-19 06:54:20|2000.34|1980.34|2000.5|1980.5|2000.54|1980.54|2000.34|1980.34|19
1639896870000|2021-12-19 06:54:30|2000.49|1980.49|2000.41|1980.41|2000.68|1980.68|2000.39|1980.39|18
1639896880000|2021-12-19 06:54:40|2000.38|1980.38|1998.24|1978.24|2000.46|1980.46|1998.24|1978.24|21
1639896890000|2021-12-19 06:54:50|1998.15|1978.15|1998|1978|1998.2|1978.2|1998|1978|5
1639896900000|2021-12-19 06:55:00|1997.75|1977.75|1998.39|1978.39|1998.43|1978.43|1997.75|1977.75|16
1639896910000|2021-12-19 06:55:10|1998.38|1978.38|1998.24|1978.24|1998.38|1978.38|1998.09|1978.09|22
1639896920000|2021-12-19 06:55:20|1998.29|1978.29|1998.27|1978.27|1998.29|1978.29|1998.11|1978.11|15
1639896930000|2021-12-19 06:55:30|1998.24|1978.24|1998.72|1978.72|1998.79|1978.79|1998.24|1978.24|17
1639896940000|2021-12-19 06:55:40|1998.8|1978.8|1998.77|1978.77|1998.9|1978.9|1998.56|1978.56|7
1639896950000|2021-12-19 06:55:50|1998.9|1978.9|1998.9|1978.9|1998.9|1978.9|1998.9|1978.9|1
1639896960000|2021-12-19 06:56:00|1999.13|1979.13|1999.48|1979.48|1999.48|1979.48|1998.85|1978.85|6
1639896970000|2021-12-19 06:56:10|1999.46|1979.46|1999.67|1979.67|1999.88|1979.88|1999.46|1979.46|11
1639896980000|2021-12-19 06:56:20|1999.72|1979.72|1999.1|1979.1|2001.08|1981.08|1999.1|1979.1|22
1639896990000|2021-12-19 06:56:30|1998.65|1978.65|1998.88|1978.88|1998.88|1978.88|1998.55|1978.55|7
1639897000000|2021-12-19 06:56:40|1998.7|1978.7|1998.7|1978.7|1998.84|1978.84|1998.7|1978.7|5
1639897010000|2021-12-19 06:56:50|1998.61|1978.61|1998.65|1978.65|1998.7|1978.7|1998.61|1978.61|5
1639897020000|2021-12-19 06:57:00|1998.56|1978.56|1998.67|1978.67|1998.7|1978.7|1998.51|1978.51|9
1639897030000|2021-12-19 06:57:10|1998.75|1978.75|1997.22|1977.22|1998.75|1978.75|1996.82|1976.82|24
1639897040000|2021-12-19 06:57:20|1997.3|1977.3|1996.82|1976.82|1997.41|1977.41|1996.82|1976.82|14
1639897050000|2021-12-19 06:57:30|1996.92|1976.92|1996.75|1976.75|1996.94|1976.94|1996.38|1976.38|9
1639897060000|2021-12-19 06:57:40|1996.7|1976.7|1996.7|1976.7|1996.7|1976.7|1996.67|1976.67|3
1639897070000|2021-12-19 06:57:50|1996.67|1976.67|1996.78|1976.78|1996.99|1976.99|1996.67|1976.67|5
1639897080000|2021-12-19 06:58:00|1996.95|1976.95|1997.24|1977.24|1997.24|1977.24|1996.95|1976.95|5
1639897090000|2021-12-19 06:58:10|1997.29|1977.29|1997.06|1977.06|1997.29|1977.29|1996.98|1976.98|6
1639897100000|2021-12-19 06:58:20|1997.03|1977.03|1997.11|1977.11|1997.13|1977.13|1996.99|1976.99|9
1639897110000|2021-12-19 06:58:30|1997.06|1977.06|1996.96|1976.96|1997.11|1977.11|1996.77|1976.77|12
1639897120000|2021-12-19 06:58:40|1996.99|1976.99|1997.22|1977.22|1997.25|1977.25|1996.99|1976.99|6
1639897130000|2021-12-19 06:58:50|1997.2|1977.2|1995.61|1975.61|1997.2|1977.2|1995.42|1975.42|14
1639897140000|2021-12-19 06:59:00|1995.57|1975.57|1996.42|1976.42|1996.42|1976.42|1995.49|1975.49|15
1639897150000|2021-12-19 06:59:10|1996.39|1976.39|1996.73|1976.73|1996.73|1976.73|1996.33|1976.33|16
1639897160000|2021-12-19 06:59:20|1996.74|1976.74|1996.79|1976.79|1996.83|1976.83|1996.7|1976.7|30
1639897170000|2021-12-19 06:59:30|1996.8|1976.8|1997.48|1977.48|1997.68|1977.68|1996.76|1976.76|24
1639897180000|2021-12-19 06:59:40|1997.09|1977.09|1996.88|1976.88|1997.35|1977.35|1996.74|1976.74|10
1639897190000|2021-12-19 06:59:50|1996.66|1976.66|1996.82|1976.82|1997.14|1977.14|1996.66|1976.66|14
1639897200000|2021-12-19 07:00:00|1996.87|1976.87|1995.43|1975.43|1996.95|1976.95|1995.42|1975.42|22
1639897210000|2021-12-19 07:00:10|1995.42|1975.42|1995.54|1975.54|1995.58|1975.58|1994.84|1974.84|16
1639897220000|2021-12-19 07:00:20|1995.48|1975.48|1996.51|1976.51|1996.63|1976.63|1995.37|1975.37|20
1639897230000|2021-12-19 07:00:30|1996.53|1976.53|1996.74|1976.74|1996.74|1976.74|1996.52|1976.52|6
1639897240000|2021-12-19 07:00:40|1996.82|1976.82|1996.9|1976.9|1996.9|1976.9|1996.44|1976.44|9
1639897250000|2021-12-19 07:00:50|1996.04|1976.04|1995.46|1975.46|1996.04|1976.04|1995.46|1975.46|8
1639897260000|2021-12-19 07:01:00|1995.14|1975.14|1995.78|1975.78|1995.96|1975.96|1995.14|1975.14|25
1639897270000|2021-12-19 07:01:10|1995.83|1975.83|1995.8|1975.8|1995.86|1975.86|1995.62|1975.62|21
1639897280000|2021-12-19 07:01:20|1995.86|1975.86|1995.8|1975.8|1995.86|1975.86|1995.8|1975.8|11
1639897290000|2021-12-19 07:01:30|1995.81|1975.81|1995.81|1975.81|1995.88|1975.88|1995.81|1975.81|7
1639897300000|2021-12-19 07:01:40|1995.85|1975.85|1996.05|1976.05|1996.05|1976.05|1995.6|1975.6|11
1639897310000|2021-12-19 07:01:50|1996.04|1976.04|1996.05|1976.05|1996.14|1976.14|1995.97|1975.97|28
1639897320000|2021-12-19 07:02:00|1996.11|1976.11|1996.19|1976.19|1996.19|1976.19|1996.09|1976.09|16
1639897330000|2021-12-19 07:02:10|1996.1|1976.1|1996.54|1976.54|1996.54|1976.54|1996.1|1976.1|9
1639897340000|2021-12-19 07:02:20|1996.6|1976.6|1997.38|1977.38|1997.38|1977.38|1996.6|1976.6|2
1639897350000|2021-12-19 07:02:30|1997.37|1977.37|1997.37|1977.37|1997.37|1977.37|1997.37|1977.37|1
1639897360000|2021-12-19 07:02:40|1997.39|1977.39|1997.55|1977.55|1997.55|1977.55|1997.36|1977.36|4
1639897370000|2021-12-19 07:02:50|1997.59|1977.59|1997.65|1977.65|1998.28|1978.28|1997.54|1977.54|12
1639897380000|2021-12-19 07:03:00|1997.56|1977.56|1996.07|1976.07|1997.56|1977.56|1996.07|1976.07|24
1639897390000|2021-12-19 07:03:10|1996.52|1976.52|1996.93|1976.93|1997.04|1977.04|1995.53|1975.53|26
1639897400000|2021-12-19 07:03:20|1996.83|1976.83|1997.24|1977.24|1997.28|1977.28|1996.83|1976.83|18
1639897410000|2021-12-19 07:03:30|1997.22|1977.22|1997.46|1977.46|1997.46|1977.46|1997.22|1977.22|15
1639897420000|2021-12-19 07:03:40|1997.61|1977.61|1997.99|1977.99|1997.99|1977.99|1997.6|1977.6|9
1639897430000|2021-12-19 07:03:50|1997.82|1977.82|1998.48|1978.48|1998.6|1978.6|1997.79|1977.79|15
1639897440000|2021-12-19 07:04:00|1998.57|1978.57|1998.86|1978.86|1998.86|1978.86|1998.57|1978.57|6
1639897450000|2021-12-19 07:04:10|1998.89|1978.89|1997.99|1977.99|1998.89|1978.89|1997.93|1977.93|12
1639897460000|2021-12-19 07:04:20|1998.03|1978.03|1997.99|1977.99|1998.21|1978.21|1997.99|1977.99|17
1639897470000|2021-12-19 07:04:30|1998.01|1978.01|1998.38|1978.38|1998.52|1978.52|1997.93|1977.93|31
1639897480000|2021-12-19 07:04:40|1998.53|1978.53|1998.62|1978.62|1998.92|1978.92|1998.51|1978.51|14
1639897490000|2021-12-19 07:04:50|1998.88|1978.88|1999.44|1979.44|1999.44|1979.44|1998.62|1978.62|5
1639897500000|2021-12-19 07:05:00|1998.79|1978.79|1999.57|1979.57|1999.59|1979.59|1998.77|1978.77|8
1639897510000|2021-12-19 07:05:10|1998.91|1978.91|1999.69|1979.69|1999.69|1979.69|1998.91|1978.91|18
1639897520000|2021-12-19 07:05:20|1999.61|1979.61|1999.88|1979.88|1999.9|1979.9|1999.14|1979.14|26
1639897530000|2021-12-19 07:05:30|1999.87|1979.87|2000.34|1980.34|2000.36|1980.36|1999.57|1979.57|11
1639897540000|2021-12-19 07:05:40|2000.36|1980.36|2000.36|1980.36|2000.36|1980.36|2000.34|1980.34|5
1639897550000|2021-12-19 07:05:50|2000.83|1980.83|2000.75|1980.75|2001.08|1981.08|2000.63|1980.63|12
1639897560000|2021-12-19 07:06:00|2000.84|1980.84|2000.84|1980.84|2000.84|1980.84|2000.84|1980.84|1
1639897570000|2021-12-19 07:06:10|2000.88|1980.88|2002.36|1982.36|2002.36|1982.36|2000.88|1980.88|10
1639897580000|2021-12-19 07:06:20|2002.57|1982.57|2003.06|1983.06|2003.06|1983.06|2002.52|1982.52|8
1639897590000|2021-12-19 07:06:30|2003.02|1983.02|2003.17|1983.17|2003.17|1983.17|2003.02|1983.02|3
1639897600000|2021-12-19 07:06:40|2003.16|1983.16|2001.31|1981.31|2003.16|1983.16|2000.96|1980.96|24
1639897610000|2021-12-19 07:06:50|2001.3|1981.3|2001.56|1981.56|2001.66|1981.66|2000.78|1980.78|27
1639897620000|2021-12-19 07:07:00|2001.48|1981.48|2001|1981|2001.54|1981.54|2000.99|1980.99|33
1639897630000|2021-12-19 07:07:10|2001.02|1981.02|2000.37|1980.37|2001.14|1981.14|2000.31|1980.31|24
1639897640000|2021-12-19 07:07:20|2000.39|1980.39|2000.42|1980.42|2000.46|1980.46|2000.12|1980.12|16
1639897650000|2021-12-19 07:07:30|2000.41|1980.41|2000.66|1980.66|2000.95|1980.95|2000.41|1980.41|25
1639897660000|2021-12-19 07:07:40|2000.55|1980.55|2001.22|1981.22|2001.34|1981.34|2000.51|1980.51|28
1639897670000|2021-12-19 07:07:50|2001.32|1981.32|2001.49|1981.49|2001.49|1981.49|2001.27|1981.27|4
1639897680000|2021-12-19 07:08:00|2001.48|1981.48|2001.47|1981.47|2001.53|1981.53|2001.47|1981.47|12
1639897690000|2021-12-19 07:08:10|2001.49|1981.49|2001.46|1981.46|2001.49|1981.49|2001.46|1981.46|4
1639897700000|2021-12-19 07:08:20|2001.45|1981.45|2002.26|1982.26|2002.26|1982.26|2001.45|1981.45|17
1639897710000|2021-12-19 07:08:30|2001.65|1981.65|2001.65|1981.65|2001.65|1981.65|2001.65|1981.65|1
1639897720000|2021-12-19 07:08:40|2001.68|1981.68|2001.68|1981.68|2001.68|1981.68|2001.68|1981.68|1
1639897730000|2021-12-19 07:08:50|2001.76|1981.76|2001.76|1981.76|2001.76|1981.76|2001.76|1981.76|1
1639897740000|2021-12-19 07:09:00|2001.83|1981.83|2002.58|1982.58|2002.91|1982.91|2001.83|1981.83|8
1639897750000|2021-12-19 07:09:10|2002.91|1982.91|2002.58|1982.58|2002.91|1982.91|2002.54|1982.54|7
1639897760000|2021-12-19 07:09:20|2002.7|1982.7|2002.7|1982.7|2002.7|1982.7|2002.6|1982.6|5
1639897770000|2021-12-19 07:09:30|2002.78|1982.78|2003.2|1983.2|2003.2|1983.2|2002.78|1982.78|6
1639897780000|2021-12-19 07:09:40|2003.23|1983.23|2003.64|1983.64|2004|1984|2003.14|1983.14|31
1639897790000|2021-12-19 07:09:50|2003.65|1983.65|2005.45|1985.45|2005.45|1985.45|2003.65|1983.65|21
1639897800000|2021-12-19 07:10:00|2005.42|1985.42|2005.5|1985.5|2005.57|1985.57|2005.42|1985.42|3
1639897820000|2021-12-19 07:10:20|2005.83|1985.83|2006.78|1986.78|2006.78|1986.78|2005.82|1985.82|9
1639897830000|2021-12-19 07:10:30|2006.63|1986.63|2005.89|1985.89|2006.9|1986.9|2005.14|1985.14|25
1639897840000|2021-12-19 07:10:40|2006.02|1986.02|2006.69|1986.69|2006.69|1986.69|2005.5|1985.5|17
1639897850000|2021-12-19 07:10:50|2006.73|1986.73|2004.95|1984.95|2006.75|1986.75|2004.95|1984.95|20
1639897860000|2021-12-19 07:11:00|2005.2|1985.2|2005.71|1985.71|2005.71|1985.71|2005.04|1985.04|4
1639897870000|2021-12-19 07:11:10|2005.4|1985.4|2005.04|1985.04|2005.71|1985.71|2005.04|1985.04|8
1639897880000|2021-12-19 07:11:20|2005.1|1985.1|2005.23|1985.23|2005.23|1985.23|2005.1|1985.1|2
1639897890000|2021-12-19 07:11:30|2005.1|1985.1|2005.16|1985.16|2005.17|1985.17|2005.1|1985.1|5
1639897900000|2021-12-19 07:11:40|2005.19|1985.19|2005.6|1985.6|2005.61|1985.61|2005.19|1985.19|8
1639897910000|2021-12-19 07:11:50|2005.59|1985.59|2006.49|1986.49|2006.57|1986.57|2005.58|1985.58|12
1639897920000|2021-12-19 07:12:00|2006.53|1986.53|2005.55|1985.55|2006.53|1986.53|2005.55|1985.55|15
1639897930000|2021-12-19 07:12:10|2005.59|1985.59|2005.17|1985.17|2005.6|1985.6|2005.04|1985.04|9
1639897940000|2021-12-19 07:12:20|2005.22|1985.22|2005.72|1985.72|2005.72|1985.72|2005.22|1985.22|14
1639897950000|2021-12-19 07:12:30|2005.69|1985.69|2005.87|1985.87|2005.88|1985.88|2005.61|1985.61|25
1639897960000|2021-12-19 07:12:40|2005.89|1985.89|2006.73|1986.73|2006.73|1986.73|2005.82|1985.82|21
1639897970000|2021-12-19 07:12:50|2006.75|1986.75|2006.61|1986.61|2007.48|1987.48|2006.61|1986.61|20
1639897980000|2021-12-19 07:13:00|2006.62|1986.62|2006.75|1986.75|2006.76|1986.76|2006.56|1986.56|27
1639897990000|2021-12-19 07:13:10|2006.74|1986.74|2006.88|1986.88|2007.53|1987.53|2006.74|1986.74|15
1639898000000|2021-12-19 07:13:20|2006.87|1986.87|2007.55|1987.55|2007.66|1987.66|2006.84|1986.84|16
1639898010000|2021-12-19 07:13:30|2007.49|1987.49|2006.77|1986.77|2007.51|1987.51|2006.77|1986.77|20
1639898020000|2021-12-19 07:13:40|2006.78|1986.78|2006.99|1986.99|2006.99|1986.99|2006.63|1986.63|20
1639898030000|2021-12-19 07:13:50|2006.91|1986.91|2007.33|1987.33|2007.43|1987.43|2006.91|1986.91|13
1639898040000|2021-12-19 07:14:00|2006.89|1986.89|2007.76|1987.76|2007.76|1987.76|2006.89|1986.89|8
1639898050000|2021-12-19 07:14:10|2008.04|1988.04|2007.56|1987.56|2008.08|1988.08|2007.18|1987.18|10
1639898060000|2021-12-19 07:14:20|2007.55|1987.55|2007.81|1987.81|2008.57|1988.57|2007.5|1987.5|10
1639898070000|2021-12-19 07:14:30|2007.77|1987.77|2007.35|1987.35|2007.78|1987.78|2007.01|1987.01|24
1639898080000|2021-12-19 07:14:40|2007.3|1987.3|2006.88|1986.88|2007.37|1987.37|2006.79|1986.79|32
1639898090000|2021-12-19 07:14:50|2006.93|1986.93|2005.88|1985.88|2006.93|1986.93|2005.82|1985.82|20
1639898100000|2021-12-19 07:15:00|2006.02|1986.02|2006.44|1986.44|2006.58|1986.58|2006.02|1986.02|25
1639898110000|2021-12-19 07:15:10|2006.46|1986.46|2005.11|1985.11|2006.53|1986.53|2005.06|1985.06|27
1639898120000|2021-12-19 07:15:20|2005.31|1985.31|2005.7|1985.7|2006.15|1986.15|2005.14|1985.14|34
1639898130000|2021-12-19 07:15:30|2005.77|1985.77|2005.95|1985.95|2005.95|1985.95|2005.75|1985.75|29
1639898140000|2021-12-19 07:15:40|2005.96|1985.96|2006|1986|2006.01|1986.01|2005.73|1985.73|28
1639898150000|2021-12-19 07:15:50|2005.99|1985.99|2005.93|1985.93|2006.12|1986.12|2005.73|1985.73|23
1639898160000|2021-12-19 07:16:00|2005.94|1985.94|2005.8|1985.8|2005.97|1985.97|2005.8|1985.8|12
1639898170000|2021-12-19 07:16:10|2005.81|1985.81|2005.94|1985.94|2005.95|1985.95|2005.81|1985.81|12
1639898180000|2021-12-19 07:16:20|2005.91|1985.91|2006.01|1986.01|2006.01|1986.01|2005.83|1985.83|20
1639898190000|2021-12-19 07:16:30|2006.02|1986.02|2006.56|1986.56|2006.56|1986.56|2006|1986|23
1639898200000|2021-12-19 07:16:40|2006.52|1986.52|2006.46|1986.46|2006.56|1986.56|2006.36|1986.36|16
1639898210000|2021-12-19 07:16:50|2006.51|1986.51|2006.47|1986.47|2006.56|1986.56|2006.35|1986.35|21
1639898220000|2021-12-19 07:17:00|2006.5|1986.5|2006.3|1986.3|2006.63|1986.63|2006.29|1986.29|20
1639898230000|2021-12-19 07:17:10|2006.32|1986.32|2006.77|1986.77|2006.79|1986.79|2006.29|1986.29|6
1639898240000|2021-12-19 07:17:20|2006.78|1986.78|2006.79|1986.79|2006.79|1986.79|2006.78|1986.78|2
1639898250000|2021-12-19 07:17:30|2007.04|1987.04|2006.18|1986.18|2007.04|1987.04|2006.18|1986.18|18
1639898260000|2021-12-19 07:17:40|2006.13|1986.13|2006.83|1986.83|2006.83|1986.83|2006.13|1986.13|16
1639898270000|2021-12-19 07:17:50|2006.7|1986.7|2003.54|1983.54|2006.7|1986.7|2003.54|1983.54|22
1639898280000|2021-12-19 07:18:00|2003.96|1983.96|2003.65|1983.65|2004.12|1984.12|2003.65|1983.65|6
1639898290000|2021-12-19 07:18:10|2003.36|1983.36|2003.07|1983.07|2003.36|1983.36|2003.07|1983.07|4
1639898300000|2021-12-19 07:18:20|2003.17|1983.17|2003.22|1983.22|2003.22|1983.22|2003.17|1983.17|2
1639898320000|2021-12-19 07:18:40|2003.07|1983.07|2003.67|1983.67|2003.67|1983.67|2003.07|1983.07|2
1639898330000|2021-12-19 07:18:50|2003.69|1983.69|2003.74|1983.74|2003.89|1983.89|2003.67|1983.67|8
1639898340000|2021-12-19 07:19:00|2003.82|1983.82|2003.14|1983.14|2004.04|1984.04|2003.14|1983.14|12
1639898350000|2021-12-19 07:19:10|2003.34|1983.34|2003.34|1983.34|2003.34|1983.34|2003.34|1983.34|1
1639898360000|2021-12-19 07:19:20|2003.44|1983.44|2003.62|1983.62|2003.64|1983.64|2003.05|1983.05|10
1639898370000|2021-12-19 07:19:30|2003.76|1983.76|2003.69|1983.69|2003.76|1983.76|2003.69|1983.69|4
1639898380000|2021-12-19 07:19:40|2003.61|1983.61|2003.6|1983.6|2003.63|1983.63|2003.06|1983.06|23
1639898390000|2021-12-19 07:19:50|2003.58|1983.58|2003.89|1983.89|2004.02|1984.02|2003.52|1983.52|23
1639898400000|2021-12-19 07:20:00|2003.88|1983.88|2004.22|1984.22|2004.22|1984.22|2003.88|1983.88|15
1639898410000|2021-12-19 07:20:10|2004.24|1984.24|2004.27|1984.27|2004.36|1984.36|2004.24|1984.24|10
1639898420000|2021-12-19 07:20:20|2004.3|1984.3|2004.52|1984.52|2004.52|1984.52|2004.24|1984.24|17
1639898430000|2021-12-19 07:20:30|2004.35|1984.35|2004.39|1984.39|2004.39|1984.39|2004.35|1984.35|2
1639898440000|2021-12-19 07:20:40|2004.34|1984.34|2004.6|1984.6|2004.6|1984.6|2004.34|1984.34|5
1639898450000|2021-12-19 07:20:50|2004.59|1984.59|2004.94|1984.94|2005.66|1985.66|2004.59|1984.59|17
1639898460000|2021-12-19 07:21:00|2005|1985|2004.14|1984.14|2005.37|1985.37|2004.08|1984.08|26
1639898470000|2021-12-19 07:21:10|2004.13|1984.13|2004.04|1984.04|2004.17|1984.17|2003.99|1983.99|20
1639898480000|2021-12-19 07:21:20|2004.03|1984.03|2004.2|1984.2|2004.26|1984.26|2004.03|1984.03|22
1639898490000|2021-12-19 07:21:30|2004.25|1984.25|2004.5|1984.5|2004.5|1984.5|2004.19|1984.19|19
1639898500000|2021-12-19 07:21:40|2004.48|1984.48|2004.55|1984.55|2004.57|1984.57|2004.44|1984.44|17
1639898510000|2021-12-19 07:21:50|2004.54|1984.54|2004.24|1984.24|2004.54|1984.54|2004.22|1984.22|22
1639898520000|2021-12-19 07:22:00|2004.25|1984.25|2003.95|1983.95|2004.26|1984.26|2003.95|1983.95|24
1639898530000|2021-12-19 07:22:10|2003.6|1983.6|2002.97|1982.97|2003.71|1983.71|2002.97|1982.97|7
1639898540000|2021-12-19 07:22:20|2003.46|1983.46|2003.6|1983.6|2004.29|1984.29|2003.46|1983.46|9
1639898550000|2021-12-19 07:22:30|2003.5|1983.5|2003.54|1983.54|2003.61|1983.61|2003.5|1983.5|9
1639898560000|2021-12-19 07:22:40|2003.53|1983.53|2004.06|1984.06|2004.06|1984.06|2003.53|1983.53|21
1639898570000|2021-12-19 07:22:50|2004.04|1984.04|2004.05|1984.05|2004.08|1984.08|2003.92|1983.92|20
1639898580000|2021-12-19 07:23:00|2004.06|1984.06|2004.03|1984.03|2004.16|1984.16|2003.97|1983.97|19
1639898590000|2021-12-19 07:23:10|2004.01|1984.01|2003.85|1983.85|2004.07|1984.07|2003.85|1983.85|7
1639898600000|2021-12-19 07:23:20|2003.96|1983.96|2003.91|1983.91|2003.96|1983.96|2003.84|1983.84|7
1639898610000|2021-12-19 07:23:30|2004.02|1984.02|2004.03|1984.03|2004.04|1984.04|2003.9|1983.9|18
1639898620000|2021-12-19 07:23:40|2003.98|1983.98|2004.01|1984.01|2004.03|1984.03|2003.93|1983.93|14
1639898630000|2021-12-19 07:23:50|2003.99|1983.99|2004.26|1984.26|2004.4|1984.4|2003.99|1983.99|16
1639898640000|2021-12-19 07:24:00|2004.49|1984.49|2003.93|1983.93|2004.55|1984.55|2003.91|1983.91|14
1639898650000|2021-12-19 07:24:10|2003.88|1983.88|2003.55|1983.55|2003.88|1983.88|2003.5|1983.5|20
1639898660000|2021-12-19 07:24:20|2003.49|1983.49|2003.34|1983.34|2003.52|1983.52|2003.32|1983.32|28
1639898670000|2021-12-19 07:24:30|2003.33|1983.33|2003.19|1983.19|2003.36|1983.36|2003.19|1983.19|20
1639898680000|2021-12-19 07:24:40|2003.21|1983.21|2003.22|1983.22|2003.33|1983.33|2003.19|1983.19|28
1639898690000|2021-12-19 07:24:50|2003.2|1983.2|2003.48|1983.48|2003.55|1983.55|2003.17|1983.17|24
1639898700000|2021-12-19 07:25:00|2003.47|1983.47|2003.4|1983.4|2003.47|1983.47|2003.3|1983.3|8
1639898710000|2021-12-19 07:25:10|2003.43|1983.43|2003.63|1983.63|2003.73|1983.73|2003.37|1983.37|16
1639898720000|2021-12-19 07:25:20|2003.66|1983.66|2003.75|1983.75|2003.83|1983.83|2003.56|1983.56|24
1639898730000|2021-12-19 07:25:30|2003.79|1983.79|2004.39|1984.39|2004.39|1984.39|2003.79|1983.79|19
1639898740000|2021-12-19 07:25:40|2004.32|1984.32|2004.53|1984.53|2004.53|1984.53|2004.32|1984.32|4
1639898760000|2021-12-19 07:26:00|2004.57|1984.57|2004.57|1984.57|2004.57|1984.57|2004.57|1984.57|1
1639898770000|2021-12-19 07:26:10|2004.82|1984.82|2005.5|1985.5|2005.64|1985.64|2004.8|1984.8|11
1639898780000|2021-12-19 07:26:20|2005.49|1985.49|2005.58|1985.58|2005.58|1985.58|2005.49|1985.49|4
1639898790000|2021-12-19 07:26:30|2005.59|1985.59|2005.56|1985.56|2005.59|1985.59|2005.56|1985.56|2
1639898810000|2021-12-19 07:26:50|2005.46|1985.46|2005.49|1985.49|2005.59|1985.59|2005.43|1985.43|7
1639898820000|2021-12-19 07:27:00|2005.52|1985.52|2005.5|1985.5|2005.52|1985.52|2005.5|1985.5|2
1639898840000|2021-12-19 07:27:20|2005.54|1985.54|2005.54|1985.54|2005.54|1985.54|2005.53|1985.53|3
1639898850000|2021-12-19 07:27:30|2005.53|1985.53|2005.87|1985.87|2005.87|1985.87|2005.53|1985.53|9
1639898860000|2021-12-19 07:27:40|2006.21|1986.21|2006.56|1986.56|2006.58|1986.58|2006.21|1986.21|15
1639898870000|2021-12-19 07:27:50|2006.63|1986.63|2007.02|1987.02|2007.07|1987.07|2006.63|1986.63|6
1639898880000|2021-12-19 07:28:00|2007.08|1987.08|2007.38|1987.38|2007.49|1987.49|2007.08|1987.08|4
1639898890000|2021-12-19 07:28:10|2007.8|1987.8|2005.99|1985.99|2007.8|1987.8|2005.89|1985.89|24
1639898900000|2021-12-19 07:28:20|2005.59|1985.59|2006.02|1986.02|2006.29|1986.29|2005.58|1985.58|21
1639898910000|2021-12-19 07:28:30|2005.92|1985.92|2005.79|1985.79|2005.93|1985.93|2005.68|1985.68|20
1639898920000|2021-12-19 07:28:40|2005.8|1985.8|2005.9|1985.9|2006.1|1986.1|2005.6|1985.6|22
1639898930000|2021-12-19 07:28:50|2005.87|1985.87|2006.1|1986.1|2006.25|1986.25|2005.75|1985.75|22
1639898940000|2021-12-19 07:29:00|2006.16|1986.16|2006.55|1986.55|2006.59|1986.59|2006.12|1986.12|23
1639898950000|2021-12-19 07:29:10|2006.57|1986.57|2006.39|1986.39|2006.57|1986.57|2006.32|1986.32|20
1639898960000|2021-12-19 07:29:20|2006.47|1986.47|2006.4|1986.4|2006.5|1986.5|2006.38|1986.38|26
1639898970000|2021-12-19 07:29:30|2006.35|1986.35|2005.96|1985.96|2006.39|1986.39|2005.93|1985.93|18
1639898980000|2021-12-19 07:29:40|2005.95|1985.95|2005.79|1985.79|2005.95|1985.95|2005.75|1985.75|15
1639898990000|2021-12-19 07:29:50|2005.8|1985.8|2005.62|1985.62|2005.8|1985.8|2005.39|1985.39|19
1639899000000|2021-12-19 07:30:00|2005.66|1985.66|2005.26|1985.26|2005.66|1985.66|2005.19|1985.19|19
1639899010000|2021-12-19 07:30:10|2005.35|1985.35|2005.56|1985.56|2005.65|1985.65|2005.06|1985.06|27
1639899020000|2021-12-19 07:30:20|2005.55|1985.55|2005.64|1985.64|2005.65|1985.65|2005.43|1985.43|14
1639899030000|2021-12-19 07:30:30|2005.65|1985.65|2005.47|1985.47|2005.66|1985.66|2005.45|1985.45|18
1639899040000|2021-12-19 07:30:40|2005.66|1985.66|2005.65|1985.65|2005.66|1985.66|2005.48|1985.48|11
1639899050000|2021-12-19 07:30:50|2005.66|1985.66|2005.64|1985.64|2005.66|1985.66|2005.64|1985.64|9
1639899060000|2021-12-19 07:31:00|2005.65|1985.65|2005.09|1985.09|2005.66|1985.66|2005.09|1985.09|11
1639899070000|2021-12-19 07:31:10|2004.9|1984.9|2004.85|1984.85|2004.9|1984.9|2004.85|1984.85|2
1639899080000|2021-12-19 07:31:20|2004.86|1984.86|2004.96|1984.96|2004.99|1984.99|2004.86|1984.86|5
1639899090000|2021-12-19 07:31:30|2004.78|1984.78|2004.78|1984.78|2004.78|1984.78|2004.78|1984.78|1
1639899100000|2021-12-19 07:31:40|2004.63|1984.63|2004.75|1984.75|2004.75|1984.75|2004.63|1984.63|2
1639899110000|2021-12-19 07:31:50|2005.16|1985.16|2004.84|1984.84|2005.16|1985.16|2004.84|1984.84|2
1639899120000|2021-12-19 07:32:00|2004.8|1984.8|2004.8|1984.8|2004.8|1984.8|2004.8|1984.8|1
1639899140000|2021-12-19 07:32:20|2003.97|1983.97|2004.29|1984.29|2004.29|1984.29|2003.73|1983.73|5
1639899150000|2021-12-19 07:32:30|2004.01|1984.01|2004.01|1984.01|2004.01|1984.01|2004.01|1984.01|1
1639899160000|2021-12-19 07:32:40|2004.29|1984.29|2003.97|1983.97|2004.29|1984.29|2003.73|1983.73|3
1639899170000|2021-12-19 07:32:50|2003.73|1983.73|2003.97|1983.97|2003.97|1983.97|2003.73|1983.73|2
1639899180000|2021-12-19 07:33:00|2003.73|1983.73|2003.14|1983.14|2003.77|1983.77|2002.78|1982.78|16
1639899190000|2021-12-19 07:33:10|2003.26|1983.26|2005.25|1985.25|2005.26|1985.26|2003.26|1983.26|28
1639899200000|2021-12-19 07:33:20|2005.27|1985.27|2005.77|1985.77|2005.77|1985.77|2005.27|1985.27|5
1639899210000|2021-12-19 07:33:30|2005.78|1985.78|2006.76|1986.76|2006.76|1986.76|2005.78|1985.78|12
1639899220000|2021-12-19 07:33:40|2006.8|1986.8|2006.81|1986.81|2006.81|1986.81|2006.71|1986.71|14
1639899230000|2021-12-19 07:33:50|2006.82|1986.82|2006.8|1986.8|2006.82|1986.82|2006.8|1986.8|2
1639899240000|2021-12-19 07:34:00|2006.84|1986.84|2007.51|1987.51|2007.7|1987.7|2006.84|1986.84|10
1639899250000|2021-12-19 07:34:10|2007.52|1987.52|2007.47|1987.47|2007.52|1987.52|2007.47|1987.47|2
1639899270000|2021-12-19 07:34:30|2007.46|1987.46|2010|1990|2010|1990|2007.45|1987.45|22
1639899280000|2021-12-19 07:34:40|2010.44|1990.44|2009.19|1989.19|2010.58|1990.58|2008.81|1988.81|27
1639899290000|2021-12-19 07:34:50|2009.21|1989.21|2008.68|1988.68|2009.21|1989.21|2008.56|1988.56|29
1639899300000|2021-12-19 07:35:00|2008.69|1988.69|2008.47|1988.47|2008.71|1988.71|2007.98|1987.98|25
1639899310000|2021-12-19 07:35:10|2008.42|1988.42|2008.76|1988.76|2008.76|1988.76|2008.28|1988.28|20
1639899320000|2021-12-19 07:35:20|2008.75|1988.75|2007.79|1987.79|2008.75|1988.75|2007.79|1987.79|14
1639899330000|2021-12-19 07:35:30|2007.68|1987.68|2006.32|1986.32|2007.74|1987.74|2005.97|1985.97|31
1639899340000|2021-12-19 07:35:40|2006.29|1986.29|2005.96|1985.96|2006.29|1986.29|2005.72|1985.72|23
1639899350000|2021-12-19 07:35:50|2006.17|1986.17|2006.06|1986.06|2006.18|1986.18|2005.77|1985.77|17
1639899360000|2021-12-19 07:36:00|2006.04|1986.04|2006.24|1986.24|2006.33|1986.33|2005.92|1985.92|20
1639899370000|2021-12-19 07:36:10|2006.2|1986.2|2005.98|1985.98|2006.21|1986.21|2005.98|1985.98|23
1639899380000|2021-12-19 07:36:20|2005.96|1985.96|2005.87|1985.87|2006.12|1986.12|2005.87|1985.87|22
1639899390000|2021-12-19 07:36:30|2005.89|1985.89|2005.88|1985.88|2005.91|1985.91|2005.86|1985.86|22
1639899400000|2021-12-19 07:36:40|2005.86|1985.86|2005.88|1985.88|2005.88|1985.88|2005.86|1985.86|4
1639899410000|2021-12-19 07:36:50|2005.86|1985.86|2005.96|1985.96|2005.97|1985.97|2005.85|1985.85|17
1639899420000|2021-12-19 07:37:00|2005.92|1985.92|2004.93|1984.93|2005.92|1985.92|2004.71|1984.71|26
1639899430000|2021-12-19 07:37:10|2004.92|1984.92|2004.92|1984.92|2005.35|1985.35|2004.88|1984.88|15
1639899440000|2021-12-19 07:37:20|2004.91|1984.91|2004.92|1984.92|2004.94|1984.94|2004.9|1984.9|13
1639899450000|2021-12-19 07:37:30|2004.91|1984.91|2004.93|1984.93|2004.94|1984.94|2004.91|1984.91|16
1639899460000|2021-12-19 07:37:40|2004.92|1984.92|2004.92|1984.92|2004.93|1984.93|2004.91|1984.91|11
1639899470000|2021-12-19 07:37:50|2004.93|1984.93|2004.3|1984.3|2004.93|1984.93|2004.3|1984.3|9
1639899480000|2021-12-19 07:38:00|2003.95|1983.95|2004.16|1984.16|2004.26|1984.26|2003.95|1983.95|5
1639899490000|2021-12-19 07:38:10|2004.26|1984.26|2004.18|1984.18|2004.26|1984.26|2004.18|1984.18|3
1639899500000|2021-12-19 07:38:20|2003.91|1983.91|2004.03|1984.03|2004.22|1984.22|2003.89|1983.89|10
1639899510000|2021-12-19 07:38:30|2004.15|1984.15|2003.84|1983.84|2004.15|1984.15|2003.6|1983.6|17
1639899520000|2021-12-19 07:38:40|2003.77|1983.77|2003.08|1983.08|2003.82|1983.82|2003.08|1983.08|17
1639899530000|2021-12-19 07:38:50|2003.19|1983.19|2004.13|1984.13|2004.13|1984.13|2003.01|1983.01|16
1639899540000|2021-12-19 07:39:00|2004.08|1984.08|2004.85|1984.85|2005.85|1985.85|2003.94|1983.94|21
1639899550000|2021-12-19 07:39:10|2004.87|1984.87|2004.87|1984.87|2005.61|1985.61|2004.86|1984.86|7
1639899560000|2021-12-19 07:39:20|2004.86|1984.86|2005.55|1985.55|2005.55|1985.55|2004.86|1984.86|4
1639899570000|2021-12-19 07:39:30|2005.53|1985.53|2005.79|1985.79|2005.94|1985.94|2005.5|1985.5|6
1639899580000|2021-12-19 07:39:40|2005.7|1985.7|2005.95|1985.95|2005.95|1985.95|2005.66|1985.66|10
1639899590000|2021-12-19 07:39:50|2006.03|1986.03|2005.79|1985.79|2006.57|1986.57|2005.72|1985.72|20
1639899600000|2021-12-19 07:40:00|2005.68|1985.68|2005.88|1985.88|2006.04|1986.04|2005.68|1985.68|10
1639899610000|2021-12-19 07:40:10|2005.97|1985.97|2005.68|1985.68|2005.97|1985.97|2005.68|1985.68|5
1639899620000|2021-12-19 07:40:20|2005.62|1985.62|2005.62|1985.62|2005.62|1985.62|2005.62|1985.62|1
1639899630000|2021-12-19 07:40:30|2005.65|1985.65|2005.62|1985.62|2005.65|1985.65|2005.62|1985.62|2
1639899640000|2021-12-19 07:40:40|2005.51|1985.51|2005.4|1985.4|2005.51|1985.51|2005.37|1985.37|4
1639899650000|2021-12-19 07:40:50|2005.41|1985.41|2005.51|1985.51|2005.52|1985.52|2005.37|1985.37|7
1639899660000|2021-12-19 07:41:00|2005.58|1985.58|2005.52|1985.52|2005.58|1985.58|2005.52|1985.52|2
1639899670000|2021-12-19 07:41:10|2005.53|1985.53|2005.51|1985.51|2005.53|1985.53|2005.46|1985.46|6
1639899680000|2021-12-19 07:41:20|2005.92|1985.92|2005.58|1985.58|2005.92|1985.92|2005.58|1985.58|7
1639899690000|2021-12-19 07:41:30|2005.6|1985.6|2004.64|1984.64|2005.62|1985.62|2004.64|1984.64|12
1639899700000|2021-12-19 07:41:40|2004.63|1984.63|2004.68|1984.68|2004.72|1984.72|2004.07|1984.07|11
1639899710000|2021-12-19 07:41:50|2004.77|1984.77|2004.77|1984.77|2004.77|1984.77|2004.77|1984.77|1
1639899720000|2021-12-19 07:42:00|2004.8|1984.8|2004.91|1984.91|2004.97|1984.97|2004.8|1984.8|13
1639899730000|2021-12-19 07:42:10|2004.96|1984.96|2005.05|1985.05|2005.06|1985.06|2004.93|1984.93|16
1639899740000|2021-12-19 07:42:20|2005.06|1985.06|2005.6|1985.6|2005.62|1985.62|2005.06|1985.06|20
1639899750000|2021-12-19 07:42:30|2005.81|1985.81|2005.82|1985.82|2005.85|1985.85|2005.76|1985.76|21
1639899760000|2021-12-19 07:42:40|2005.85|1985.85|2006.19|1986.19|2006.37|1986.37|2005.81|1985.81|23
1639899770000|2021-12-19 07:42:50|2006.09|1986.09|2005.99|1985.99|2006.75|1986.75|2005.99|1985.99|18
1639899780000|2021-12-19 07:43:00|2006.03|1986.03|2005.63|1985.63|2006.07|1986.07|2005.57|1985.57|25
1639899790000|2021-12-19 07:43:10|2005.64|1985.64|2004.95|1984.95|2005.79|1985.79|2004.95|1984.95|10
1639899800000|2021-12-19 07:43:20|2004.81|1984.81|2004.75|1984.75|2004.86|1984.86|2004.75|1984.75|3
1639899810000|2021-12-19 07:43:30|2004.86|1984.86|2004.93|1984.93|2004.93|1984.93|2004.75|1984.75|5
1639899820000|2021-12-19 07:43:40|2004.85|1984.85|2004.41|1984.41|2004.85|1984.85|2004.38|1984.38|6
1639899830000|2021-12-19 07:43:50|2004.15|1984.15|2003.77|1983.77|2004.15|1984.15|2002.81|1982.81|12
1639899840000|2021-12-19 07:44:00|2003.83|1983.83|2004.19|1984.19|2004.19|1984.19|2003.57|1983.57|15
1639899850000|2021-12-19 07:44:10|2004.15|1984.15|2004.52|1984.52|2004.79|1984.79|2003.96|1983.96|18
1639899860000|2021-12-19 07:44:20|2004.57|1984.57|2004.68|1984.68|2005.4|1985.4|2004.43|1984.43|16
1639899870000|2021-12-19 07:44:30|2004.62|1984.62|2004.78|1984.78|2004.78|1984.78|2004.62|1984.62|7
1639899880000|2021-12-19 07:44:40|2004.73|1984.73|2004.67|1984.67|2004.73|1984.73|2004.66|1984.66|7
1639899890000|2021-12-19 07:44:50|2004.7|1984.7|2004.61|1984.61|2004.73|1984.73|2004.56|1984.56|7
1639899900000|2021-12-19 07:45:00|2004.62|1984.62|2004.26|1984.26|2004.75|1984.75|2004.26|1984.26|23
1639899910000|2021-12-19 07:45:10|2004.3|1984.3|2004.46|1984.46|2004.46|1984.46|2003.76|1983.76|32
1639899920000|2021-12-19 07:45:20|2004.49|1984.49|2004.54|1984.54|2004.54|1984.54|2004.49|1984.49|2
1639899930000|2021-12-19 07:45:30|2004.53|1984.53|2004.53|1984.53|2004.53|1984.53|2004.53|1984.53|1
1639899940000|2021-12-19 07:45:40|2004.76|1984.76|2005.02|1985.02|2005.13|1985.13|2004.76|1984.76|5
1639899950000|2021-12-19 07:45:50|2005.04|1985.04|2005.58|1985.58|2005.58|1985.58|2005.04|1985.04|6
1639899960000|2021-12-19 07:46:00|2005.55|1985.55|2004.5|1984.5|2005.55|1985.55|2004.27|1984.27|25
1639899970000|2021-12-19 07:46:10|2004.52|1984.52|2005.19|1985.19|2005.71|1985.71|2004.28|1984.28|29
1639899980000|2021-12-19 07:46:20|2005.18|1985.18|2004.8|1984.8|2005.18|1985.18|2004.58|1984.58|22
1639899990000|2021-12-19 07:46:30|2004.41|1984.41|2003.89|1983.89|2004.7|1984.7|2003.83|1983.83|16
1639900000000|2021-12-19 07:46:40|2003.97|1983.97|2004.67|1984.67|2004.67|1984.67|2003.96|1983.96|3
1639900010000|2021-12-19 07:46:50|2004.52|1984.52|2003.73|1983.73|2004.52|1984.52|2003.56|1983.56|6
1639900020000|2021-12-19 07:47:00|2003.85|1983.85|2002.6|1982.6|2003.85|1983.85|2002.6|1982.6|16
1639900030000|2021-12-19 07:47:10|2002.55|1982.55|2002.36|1982.36|2002.55|1982.55|2002.36|1982.36|5
1639900040000|2021-12-19 07:47:20|2002.48|1982.48|2002.52|1982.52|2002.52|1982.52|2002.48|1982.48|2
1639900070000|2021-12-19 07:47:50|2002.58|1982.58|2001.62|1981.62|2002.58|1982.58|2001.56|1981.56|11
1639900080000|2021-12-19 07:48:00|2001.61|1981.61|2001.39|1981.39|2001.72|1981.72|2001.22|1981.22|21
1639900090000|2021-12-19 07:48:10|2001.38|1981.38|2001.41|1981.41|2001.66|1981.66|2001.38|1981.38|13
1639900100000|2021-12-19 07:48:20|2001.4|1981.4|2001.58|1981.58|2001.81|1981.81|2001.3|1981.3|26
1639900110000|2021-12-19 07:48:30|2001.57|1981.57|2001.84|1981.84|2001.87|1981.87|2001.53|1981.53|19
1639900120000|2021-12-19 07:48:40|2001.85|1981.85|2002.91|1982.91|2002.91|1982.91|2001.82|1981.82|22
1639900130000|2021-12-19 07:48:50|2002.55|1982.55|2002.55|1982.55|2003.28|1983.28|2002.55|1982.55|10
1639900140000|2021-12-19 07:49:00|2002.6|1982.6|2001.18|1981.18|2002.6|1982.6|2001.06|1981.06|22
1639900150000|2021-12-19 07:49:10|2001.13|1981.13|2001.35|1981.35|2001.63|1981.63|2001.13|1981.13|28
1639900160000|2021-12-19 07:49:20|2001.38|1981.38|2001.13|1981.13|2001.59|1981.59|2000.98|1980.98|23
1639900170000|2021-12-19 07:49:30|2001.16|1981.16|2001.21|1981.21|2001.6|1981.6|2000.71|1980.71|29
1639900180000|2021-12-19 07:49:40|2001.07|1981.07|2001.8|1981.8|2001.8|1981.8|2001.02|1981.02|19
1639900190000|2021-12-19 07:49:50|2001.81|1981.81|2001.73|1981.73|2001.81|1981.81|2001.73|1981.73|7
1639900200000|2021-12-19 07:50:00|2001.67|1981.67|2001.66|1981.66|2001.67|1981.67|2001.3|1981.3|18
1639900210000|2021-12-19 07:50:10|2001.62|1981.62|2001.51|1981.51|2001.65|1981.65|2001.51|1981.51|25
1639900220000|2021-12-19 07:50:20|2001.55|1981.55|2001.59|1981.59|2001.85|1981.85|2001.51|1981.51|31
1639900230000|2021-12-19 07:50:30|2001.34|1981.34|2001.54|1981.54|2001.54|1981.54|2001.34|1981.34|9
1639900240000|2021-12-19 07:50:40|2001.52|1981.52|2001.39|1981.39|2001.52|1981.52|2001.39|1981.39|5
1639900250000|2021-12-19 07:50:50|2001.35|1981.35|2000.98|1980.98|2001.42|1981.42|2000.98|1980.98|8
1639900260000|2021-12-19 07:51:00|2000.41|1980.41|2000.6|1980.6|2000.98|1980.98|2000.41|1980.41|8
1639900270000|2021-12-19 07:51:10|2000.8|1980.8|2000.15|1980.15|2000.8|1980.8|2000.15|1980.15|2
1639900280000|2021-12-19 07:51:20|2000.8|1980.8|1999.7|1979.7|2000.8|1980.8|1999.59|1979.59|18
1639900290000|2021-12-19 07:51:30|1999.18|1979.18|1998.57|1978.57|1999.18|1979.18|1998.57|1978.57|16
1639900300000|2021-12-19 07:51:40|1998.41|1978.41|1997.47|1977.47|1998.48|1978.48|1997.47|1977.47|15
1639900310000|2021-12-19 07:51:50|1997.67|1977.67|1996.88|1976.88|1997.67|1977.67|1996.84|1976.84|4
1639900320000|2021-12-19 07:52:00|1996.8|1976.8|1995.82|1975.82|1997.05|1977.05|1995.82|1975.82|18
1639900330000|2021-12-19 07:52:10|1995.8|1975.8|1995.24|1975.24|1995.82|1975.82|1995.24|1975.24|28
1639900340000|2021-12-19 07:52:20|1995.26|1975.26|1995.82|1975.82|1995.99|1975.99|1995.26|1975.26|28
1639900350000|2021-12-19 07:52:30|1995.88|1975.88|1995.61|1975.61|1995.88|1975.88|1995.6|1975.6|4
1639900360000|2021-12-19 07:52:40|1995.6|1975.6|1996.23|1976.23|1997.11|1977.11|1995.54|1975.54|15
1639900370000|2021-12-19 07:52:50|1996.04|1976.04|1997.85|1977.85|1997.85|1977.85|1996.04|1976.04|15
1639900380000|2021-12-19 07:53:00|1997.65|1977.65|1998.27|1978.27|1998.37|1978.37|1997.65|1977.65|22
1639900390000|2021-12-19 07:53:10|1998.06|1978.06|1997.83|1977.83|1998.14|1978.14|1997.69|1977.69|24
1639900400000|2021-12-19 07:53:20|1997.8|1977.8|1997.45|1977.45|1997.8|1977.8|1997.38|1977.38|24
1639900410000|2021-12-19 07:53:30|1997.42|1977.42|1997.36|1977.36|1997.45|1977.45|1997.22|1977.22|22
1639900420000|2021-12-19 07:53:40|1997.35|1977.35|1997.34|1977.34|1997.35|1977.35|1997.34|1977.34|2
1639900430000|2021-12-19 07:53:50|1997.36|1977.36|1997.35|1977.35|1997.43|1977.43|1997.34|1977.34|12
1639900440000|2021-12-19 07:54:00|1997.36|1977.36|1998.13|1978.13|1998.24|1978.24|1997.36|1977.36|24
1639900450000|2021-12-19 07:54:10|1998.08|1978.08|1998.37|1978.37|1998.38|1978.38|1998.05|1978.05|13
1639900460000|2021-12-19 07:54:20|1998.36|1978.36|1998.34|1978.34|1998.67|1978.67|1998.34|1978.34|15
1639900470000|2021-12-19 07:54:30|1998.36|1978.36|1997.84|1977.84|1998.4|1978.4|1997.84|1977.84|26
1639900480000|2021-12-19 07:54:40|1997.82|1977.82|1997.78|1977.78|1997.82|1977.82|1997.62|1977.62|14
1639900490000|2021-12-19 07:54:50|1997.55|1977.55|1997.45|1977.45|1997.57|1977.57|1997.45|1977.45|6
1639900500000|2021-12-19 07:55:00|1997.28|1977.28|1997.28|1977.28|1997.28|1977.28|1997.28|1977.28|1
1639900510000|2021-12-19 07:55:10|1997.26|1977.26|1997.89|1977.89|1997.89|1977.89|1997.19|1977.19|9
1639900520000|2021-12-19 07:55:20|1997.83|1977.83|1997.83|1977.83|1997.83|1977.83|1997.83|1977.83|1
1639900530000|2021-12-19 07:55:30|1998.1|1978.1|1998.7|1978.7|1998.7|1978.7|1998.1|1978.1|4
1639900540000|2021-12-19 07:55:40|1998.79|1978.79|1998.75|1978.75|1998.79|1978.79|1998.73|1978.73|3
1639900550000|2021-12-19 07:55:50|1998.73|1978.73|1998.23|1978.23|1998.75|1978.75|1998.2|1978.2|7
1639900560000|2021-12-19 07:56:00|1998.22|1978.22|1997.28|1977.28|1998.24|1978.24|1997.28|1977.28|21
1639900570000|2021-12-19 07:56:10|1997.25|1977.25|1997.28|1977.28|1997.28|1977.28|1997.06|1977.06|4
1639900580000|2021-12-19 07:56:20|1997.19|1977.19|1997.07|1977.07|1997.19|1977.19|1997.07|1977.07|2
1639900590000|2021-12-19 07:56:30|1997.05|1977.05|1995.89|1975.89|1997.05|1977.05|1995.89|1975.89|12
1639900600000|2021-12-19 07:56:40|1995.87|1975.87|1995.68|1975.68|1995.91|1975.91|1995.66|1975.66|17
1639900610000|2021-12-19 07:56:50|1995.69|1975.69|1995.46|1975.46|1995.74|1975.74|1995.41|1975.41|18
1639900620000|2021-12-19 07:57:00|1995.47|1975.47|1995.33|1975.33|1995.64|1975.64|1995.31|1975.31|18
1639900630000|2021-12-19 07:57:10|1995.23|1975.23|1994.76|1974.76|1995.23|1975.23|1994.59|1974.59|13
1639900640000|2021-12-19 07:57:20|1994.84|1974.84|1995.57|1975.57|1995.57|1975.57|1994.72|1974.72|20
1639900650000|2021-12-19 07:57:30|1995.8|1975.8|1996.16|1976.16|1996.22|1976.22|1995.73|1975.73|14
1639900660000|2021-12-19 07:57:40|1996.13|1976.13|1996.41|1976.41|1996.55|1976.55|1995.81|1975.81|6
1639900670000|2021-12-19 07:57:50|1996.05|1976.05|1996.14|1976.14|1996.14|1976.14|1996.05|1976.05|2
1639900680000|2021-12-19 07:58:00|1996.13|1976.13|1996|1976|1996.14|1976.14|1996|1976|3
1639900690000|2021-12-19 07:58:10|1996.13|1976.13|1996.13|1976.13|1996.15|1976.15|1995.83|1975.83|4
1639900700000|2021-12-19 07:58:20|1996.04|1976.04|1995.43|1975.43|1996.04|1976.04|1995.42|1975.42|9
1639900710000|2021-12-19 07:58:30|1995.87|1975.87|1996.79|1976.79|1996.79|1976.79|1995.69|1975.69|15
1639900730000|2021-12-19 07:58:50|1996.78|1976.78|1997|1977|1997|1977|1996.78|1976.78|3
1639900740000|2021-12-19 07:59:00|1997.03|1977.03|1997.99|1977.99|1997.99|1977.99|1997.03|1977.03|9
1639900750000|2021-12-19 07:59:10|1998.02|1978.02|1997.44|1977.44|1998.83|1978.83|1997.36|1977.36|26
1639900760000|2021-12-19 07:59:20|1997.45|1977.45|1995.79|1975.79|1997.54|1977.54|1995.64|1975.64|33
1639900770000|2021-12-19 07:59:30|1995.77|1975.77|1995.1|1975.1|1995.77|1975.77|1995.1|1975.1|18
1639900780000|2021-12-19 07:59:40|1995.08|1975.08|1995.06|1975.06|1995.08|1975.08|1995.06|1975.06|2
1639900790000|2021-12-19 07:59:50|1994.91|1974.91|1994.83|1974.83|1994.93|1974.93|1994.83|1974.83|3
1639900800000|2021-12-19 08:00:00|1994.85|1974.85|1995.02|1975.02|1995.02|1975.02|1994.85|1974.85|6
1639900810000|2021-12-19 08:00:10|1995.09|1975.09|1995.62|1975.62|1995.62|1975.62|1995.02|1975.02|12
1639900820000|2021-12-19 08:00:20|1995.65|1975.65|1995.99|1975.99|1996.03|1976.03|1995.53|1975.53|23
1639900830000|2021-12-19 08:00:30|1996|1976|1996.61|1976.61|1996.61|1976.61|1995.99|1975.99|10
1639900840000|2021-12-19 08:00:40|1996.63|1976.63|1998.54|1978.54|1998.55|1978.55|1996.62|1976.62|17
1639900850000|2021-12-19 08:00:50|1998.78|1978.78|1997.36|1977.36|1998.78|1978.78|1997.36|1977.36|33
1639900860000|2021-12-19 08:01:00|1997.34|1977.34|1997.78|1977.78|1997.78|1977.78|1997.05|1977.05|33
1639900870000|2021-12-19 08:01:10|1997.73|1977.73|1996.75|1976.75|1997.98|1977.98|1996.68|1976.68|31
1639900880000|2021-12-19 08:01:20|1996.68|1976.68|1996.59|1976.59|1996.75|1976.75|1996.59|1976.59|7
1639900890000|2021-12-19 08:01:30|1996.58|1976.58|1996.58|1976.58|1996.58|1976.58|1996.58|1976.58|1
1639900900000|2021-12-19 08:01:40|1996.56|1976.56|1996.5|1976.5|1996.76|1976.76|1996.05|1976.05|22
1639900910000|2021-12-19 08:01:50|1996.49|1976.49|1995.88|1975.88|1996.57|1976.57|1995.8|1975.8|16
1639900920000|2021-12-19 08:02:00|1996.08|1976.08|1996.39|1976.39|1996.39|1976.39|1996.08|1976.08|17
1639900930000|2021-12-19 08:02:10|1996.45|1976.45|1996.37|1976.37|1996.72|1976.72|1996.37|1976.37|24
1639900940000|2021-12-19 08:02:20|1996.52|1976.52|1995.75|1975.75|1996.54|1976.54|1995.75|1975.75|13
1639900950000|2021-12-19 08:02:30|1995.77|1975.77|1995.53|1975.53|1995.77|1975.77|1995.5|1975.5|4
1639900960000|2021-12-19 08:02:40|1995.54|1975.54|1996.7|1976.7|1996.74|1976.74|1995.54|1975.54|13
1639900970000|2021-12-19 08:02:50|1996.69|1976.69|1996.45|1976.45|1996.75|1976.75|1996.3|1976.3|24
1639900980000|2021-12-19 08:03:00|1996.58|1976.58|1995.77|1975.77|1996.65|1976.65|1995.61|1975.61|25
1639900990000|2021-12-19 08:03:10|1995.53|1975.53|1996.7|1976.7|1996.72|1976.72|1995.51|1975.51|22
1639901000000|2021-12-19 08:03:20|1996.69|1976.69|1995.57|1975.57|1996.8|1976.8|1995.57|1975.57|18
1639901010000|2021-12-19 08:03:30|1995.68|1975.68|1995.56|1975.56|1995.68|1975.68|1994.87|1974.87|4
1639901020000|2021-12-19 08:03:40|1994.87|1974.87|1995.6|1975.6|1995.6|1975.6|1994.87|1974.87|3
1639901040000|2021-12-19 08:04:00|1994.87|1974.87|1994.8|1974.8|1994.88|1974.88|1994.8|1974.8|3
1639901050000|2021-12-19 08:04:10|1994.85|1974.85|1994.96|1974.96|1995.14|1975.14|1994.56|1974.56|6
1639901060000|2021-12-19 08:04:20|1994.97|1974.97|1994.88|1974.88|1994.97|1974.97|1994.88|1974.88|6
1639901080000|2021-12-19 08:04:40|1994.9|1974.9|1994.76|1974.76|1994.9|1974.9|1994.76|1974.76|2
1639901090000|2021-12-19 08:04:50|1994.96|1974.96|1995.15|1975.15|1995.15|1975.15|1994.77|1974.77|3
1639901100000|2021-12-19 08:05:00|1995.1|1975.1|1995.1|1975.1|1995.1|1975.1|1995.1|1975.1|1
1639901110000|2021-12-19 08:05:10|1994.95|1974.95|1994.96|1974.96|1994.96|1974.96|1994.95|1974.95|2
1639901120000|2021-12-19 08:05:20|1994.94|1974.94|1995|1975|1995.02|1975.02|1994.94|1974.94|3
1639901130000|2021-12-19 08:05:30|1995.02|1975.02|1995.02|1975.02|1995.02|1975.02|1995.02|1975.02|1
1639901140000|2021-12-19 08:05:40|1994.76|1974.76|1995.16|1975.16|1995.16|1975.16|1994.76|1974.76|4
1639901150000|2021-12-19 08:05:50|1995.2|1975.2|1993.74|1973.74|1995.2|1975.2|1993.72|1973.72|10
1639901160000|2021-12-19 08:06:00|1993.57|1973.57|1993.19|1973.19|1993.66|1973.66|1992.94|1972.94|9
1639901170000|2021-12-19 08:06:10|1993.2|1973.2|1993.03|1973.03|1993.2|1973.2|1992.87|1972.87|7
1639901180000|2021-12-19 08:06:20|1993.13|1973.13|1991.73|1971.73|1993.13|1973.13|1991.66|1971.66|17
1639901190000|2021-12-19 08:06:30|1992.49|1972.49|1994.82|1974.82|1995.42|1975.42|1991.83|1971.83|28
1639901200000|2021-12-19 08:06:40|1994.89|1974.89|1995.45|1975.45|1995.52|1975.52|1994.89|1974.89|4
1639901210000|2021-12-19 08:06:50|1995.44|1975.44|1995.46|1975.46|1995.49|1975.49|1995.44|1975.44|3
1639901220000|2021-12-19 08:07:00|1995.83|1975.83|1998.86|1978.86|1998.88|1978.88|1995.83|1975.83|29
1639901230000|2021-12-19 08:07:10|1998.88|1978.88|1998.25|1978.25|1999.13|1979.13|1998.1|1978.1|35
1639901240000|2021-12-19 08:07:20|1998.29|1978.29|1996.89|1976.89|1998.29|1978.29|1996.89|1976.89|30
1639901250000|2021-12-19 08:07:30|1996.93|1976.93|1996.86|1976.86|1996.93|1976.93|1996.8|1976.8|23
1639901260000|2021-12-19 08:07:40|1996.85|1976.85|1996.77|1976.77|1996.85|1976.85|1996.73|1976.73|23
1639901270000|2021-12-19 08:07:50|1996.94|1976.94|1996.8|1976.8|1996.94|1976.94|1996.74|1976.74|29
1639901280000|2021-12-19 08:08:00|1996.81|1976.81|1996.91|1976.91|1996.99|1976.99|1996.81|1976.81|27
1639901290000|2021-12-19 08:08:10|1996.9|1976.9|1995.92|1975.92|1996.9|1976.9|1995.9|1975.9|17
1639901300000|2021-12-19 08:08:20|1995.93|1975.93|1995.29|1975.29|1995.99|1975.99|1995.23|1975.23|30
1639901310000|2021-12-19 08:08:30|1995.28|1975.28|1995.83|1975.83|1995.83|1975.83|1995.26|1975.26|14
1639901320000|2021-12-19 08:08:40|1995.94|1975.94|1996.63|1976.63|1996.63|1976.63|1995.94|1975.94|10
1639901340000|2021-12-19 08:09:00|1996.71|1976.71|1997.37|1977.37|1997.37|1977.37|1996.71|1976.71|2
1639901350000|2021-12-19 08:09:10|1996.94|1976.94|1997.51|1977.51|1997.51|1977.51|1996.94|1976.94|11
1639901360000|2021-12-19 08:09:20|1997.52|1977.52|1998.31|1978.31|1998.32|1978.32|1997.52|1977.52|5
1639901370000|2021-12-19 08:09:30|1998.38|1978.38|1998.38|1978.38|1998.38|1978.38|1998.38|1978.38|1
1639901380000|2021-12-19 08:09:40|1998.44|1978.44|1998.57|1978.57|1998.57|1978.57|1998.44|1978.44|3
1639901390000|2021-12-19 08:09:50|1998.31|1978.31|1997.5|1977.5|1998.37|1978.37|1997.5|1977.5|11
1639901400000|2021-12-19 08:10:00|1997.22|1977.22|1998.29|1978.29|1998.29|1978.29|1997.22|1977.22|15
1639901410000|2021-12-19 08:10:10|1998.51|1978.51|1999.35|1979.35|1999.39|1979.39|1998.41|1978.41|29
1639901420000|2021-12-19 08:10:20|1999.34|1979.34|1999.16|1979.16|1999.38|1979.38|1999.11|1979.11|7
1639901430000|2021-12-19 08:10:30|1999.13|1979.13|1998.14|1978.14|1999.19|1979.19|1998.14|1978.14|19
1639901440000|2021-12-19 08:10:40|1998.12|1978.12|1997.9|1977.9|1998.12|1978.12|1997.9|1977.9|4
1639901450000|2021-12-19 08:10:50|1997.88|1977.88|1997.88|1977.88|1997.88|1977.88|1997.88|1977.88|1
1639901460000|2021-12-19 08:11:00|1997.79|1977.79|1996.53|1976.53|1997.79|1977.79|1996.53|1976.53|16
1639901470000|2021-12-19 08:11:10|1996.73|1976.73|1996.98|1976.98|1997.44|1977.44|1996.7|1976.7|17
1639901480000|2021-12-19 08:11:20|1996.89|1976.89|1997.34|1977.34|1997.56|1977.56|1996.89|1976.89|14
1639901490000|2021-12-19 08:11:30|1997.36|1977.36|1997.72|1977.72|1997.89|1977.89|1997.36|1977.36|17
1639901500000|2021-12-19 08:11:40|1997.71|1977.71|1998.38|1978.38|1998.44|1978.44|1997.7|1977.7|21
1639901510000|2021-12-19 08:11:50|1998.39|1978.39|1998.59|1978.59|1998.63|1978.63|1998.38|1978.38|13
1639901520000|2021-12-19 08:12:00|1998.56|1978.56|1998.72|1978.72|1998.82|1978.82|1998.54|1978.54|22
1639901530000|2021-12-19 08:12:10|1998.7|1978.7|1998.79|1978.79|1998.79|1978.79|1998.68|1978.68|22
1639901540000|2021-12-19 08:12:20|1998.81|1978.81|1998.81|1978.81|1998.82|1978.82|1998.78|1978.78|18
1639901550000|2021-12-19 08:12:30|1998.82|1978.82|1999.03|1979.03|1999.03|1979.03|1998.7|1978.7|10
1639901560000|2021-12-19 08:12:40|1998.92|1978.92|1999.09|1979.09|1999.09|1979.09|1998.86|1978.86|3
1639901570000|2021-12-19 08:12:50|1999.05|1979.05|1998.77|1978.77|1999.09|1979.09|1998.77|1978.77|8
1639901580000|2021-12-19 08:13:00|1998.76|1978.76|1997.93|1977.93|1998.8|1978.8|1997.93|1977.93|26
1639901590000|2021-12-19 08:13:10|1998|1978|1997.82|1977.82|1998.03|1978.03|1997.78|1977.78|26
1639901600000|2021-12-19 08:13:20|1997.8|1977.8|1997.37|1977.37|1997.89|1977.89|1997.37|1977.37|16
1639901610000|2021-12-19 08:13:30|1997.31|1977.31|1996.84|1976.84|1997.37|1977.37|1996.84|1976.84|9
1639901620000|2021-12-19 08:13:40|1996.82|1976.82|1997.15|1977.15|1997.15|1977.15|1996.82|1976.82|12
1639901630000|2021-12-19 08:13:50|1997.14|1977.14|1997.05|1977.05|1997.14|1977.14|1997.03|1977.03|24
1639901640000|2021-12-19 08:14:00|1997.04|1977.04|1997.03|1977.03|1997.23|1977.23|1996.96|1976.96|23
1639901650000|2021-12-19 08:14:10|1997.06|1977.06|1996.89|1976.89|1997.24|1977.24|1996.87|1976.87|28
1639901660000|2021-12-19 08:14:20|1996.91|1976.91|1998.27|1978.27|1998.27|1978.27|1996.86|1976.86|21
1639901670000|2021-12-19 08:14:30|1998.31|1978.31|1999.21|1979.21|1999.27|1979.27|1998.26|1978.26|9
1639901680000|2021-12-19 08:14:40|1999.18|1979.18|1999.09|1979.09|1999.18|1979.18|1999.09|1979.09|2
1639901690000|2021-12-19 08:14:50|1999.07|1979.07|1999.07|1979.07|1999.07|1979.07|1999.07|1979.07|1
1639901700000|2021-12-19 08:15:00|1999.1|1979.1|1999.19|1979.19|1999.19|1979.19|1999.1|1979.1|2
1639901710000|2021-12-19 08:15:10|1999.18|1979.18|1998.66|1978.66|1999.44|1979.44|1998.43|1978.43|17
1639901720000|2021-12-19 08:15:20|1998.9|1978.9|1998.66|1978.66|1998.9|1978.9|1998.66|1978.66|3
1639901730000|2021-12-19 08:15:30|1998.2|1978.2|1998.59|1978.59|1998.59|1978.59|1998.2|1978.2|4
1639901740000|2021-12-19 08:15:40|1998.68|1978.68|1998.63|1978.63|1998.72|1978.72|1998.63|1978.63|3
1639901750000|2021-12-19 08:15:50|1998.7|1978.7|1998.76|1978.76|1998.76|1978.76|1998.7|1978.7|4
1639901760000|2021-12-19 08:16:00|1998.78|1978.78|1998.65|1978.65|1998.78|1978.78|1998.44|1978.44|7
1639901770000|2021-12-19 08:16:10|1998.68|1978.68|1998.69|1978.69|1998.75|1978.75|1998.68|1978.68|4
1639901780000|2021-12-19 08:16:20|1998.7|1978.7|1998.61|1978.61|1998.76|1978.76|1998.57|1978.57|11
1639901790000|2021-12-19 08:16:30|1998.56|1978.56|1998.23|1978.23|1998.56|1978.56|1998.23|1978.23|9
1639901800000|2021-12-19 08:16:40|1998.24|1978.24|1998.29|1978.29|1998.43|1978.43|1998.23|1978.23|14
1639901810000|2021-12-19 08:16:50|1998.31|1978.31|1998.34|1978.34|1998.44|1978.44|1998.31|1978.31|10
1639901820000|2021-12-19 08:17:00|1998.29|1978.29|1998.91|1978.91|1998.97|1978.97|1998.29|1978.29|11
1639901830000|2021-12-19 08:17:10|1998.89|1978.89|1998.93|1978.93|1998.93|1978.93|1998.84|1978.84|5
1639901840000|2021-12-19 08:17:20|1998.9|1978.9|1998.72|1978.72|1998.9|1978.9|1998.49|1978.49|7
1639901850000|2021-12-19 08:17:30|1998.67|1978.67|1999.1|1979.1|1999.1|1979.1|1997.97|1977.97|28
1639901860000|2021-12-19 08:17:40|1999.24|1979.24|1999.24|1979.24|1999.24|1979.24|1999.19|1979.19|23
1639901870000|2021-12-19 08:17:50|1999.23|1979.23|1999.12|1979.12|1999.24|1979.24|1999.11|1979.11|19
1639901880000|2021-12-19 08:18:00|1999.13|1979.13|1999.32|1979.32|1999.32|1979.32|1998.94|1978.94|21
1639901890000|2021-12-19 08:18:10|1998.98|1978.98|1998.89|1978.89|1999.25|1979.25|1998.8|1978.8|28
1639901900000|2021-12-19 08:18:20|1998.92|1978.92|1998.76|1978.76|1998.92|1978.92|1998.7|1978.7|13
1639901910000|2021-12-19 08:18:30|1998.78|1978.78|1998.79|1978.79|1998.85|1978.85|1998.76|1978.76|24
1639901920000|2021-12-19 08:18:40|1998.84|1978.84|1999.15|1979.15|1999.19|1979.19|1998.78|1978.78|21
1639901930000|2021-12-19 08:18:50|1999.19|1979.19|1998.96|1978.96|1999.37|1979.37|1998.38|1978.38|28
1639901940000|2021-12-19 08:19:00|1998.86|1978.86|1998.55|1978.55|1998.86|1978.86|1998.19|1978.19|20
1639901950000|2021-12-19 08:19:10|1998.54|1978.54|1998.55|1978.55|1998.75|1978.75|1998.29|1978.29|13
1639901960000|2021-12-19 08:19:20|1998.54|1978.54|1998.66|1978.66|1998.73|1978.73|1998.53|1978.53|24
1639901970000|2021-12-19 08:19:30|1998.69|1978.69|1998.88|1978.88|1998.88|1978.88|1998.67|1978.67|11
1639901980000|2021-12-19 08:19:40|1998.75|1978.75|1998.73|1978.73|1998.86|1978.86|1998.28|1978.28|25
1639901990000|2021-12-19 08:19:50|1998.72|1978.72|1998.62|1978.62|1998.72|1978.72|1998.62|1978.62|14
1639902000000|2021-12-19 08:20:00|1998.63|1978.63|1998.57|1978.57|1998.64|1978.64|1998.57|1978.57|14
1639902010000|2021-12-19 08:20:10|1998.62|1978.62|1998.7|1978.7|1998.71|1978.71|1998.57|1978.57|20
1639902020000|2021-12-19 08:20:20|1998.66|1978.66|1998.66|1978.66|1998.68|1978.68|1998.63|1978.63|23
1639902030000|2021-12-19 08:20:30|1998.63|1978.63|1998.65|1978.65|1998.7|1978.7|1998.63|1978.63|20
1639902040000|2021-12-19 08:20:40|1998.64|1978.64|1998.62|1978.62|1998.68|1978.68|1998.62|1978.62|18
1639902050000|2021-12-19 08:20:50|1998.63|1978.63|1998.62|1978.62|1998.67|1978.67|1998.61|1978.61|11
1639902060000|2021-12-19 08:21:00|1998.63|1978.63|1998.62|1978.62|1998.63|1978.63|1998.62|1978.62|4
1639902080000|2021-12-19 08:21:20|1998.57|1978.57|1998.28|1978.28|1998.57|1978.57|1998.06|1978.06|8
1639902090000|2021-12-19 08:21:30|1998.54|1978.54|1998.78|1978.78|1998.78|1978.78|1998.5|1978.5|15
1639902100000|2021-12-19 08:21:40|1998.76|1978.76|1999.83|1979.83|1999.83|1979.83|1998.36|1978.36|15
1639902110000|2021-12-19 08:21:50|1999.48|1979.48|1999.79|1979.79|1999.79|1979.79|1999.48|1979.48|6
1639902120000|2021-12-19 08:22:00|1999.7|1979.7|1999.58|1979.58|2000.29|1980.29|1999.58|1979.58|10
1639902130000|2021-12-19 08:22:10|2000.29|1980.29|1999.78|1979.78|2000.29|1980.29|1999.55|1979.55|13
1639902140000|2021-12-19 08:22:20|1999.8|1979.8|1999.73|1979.73|1999.82|1979.82|1999.73|1979.73|15
1639902150000|2021-12-19 08:22:30|1999.65|1979.65|1999.56|1979.56|1999.69|1979.69|1999.56|1979.56|19
1639902160000|2021-12-19 08:22:40|1999.6|1979.6|1999.56|1979.56|1999.69|1979.69|1999.53|1979.53|25
1639902170000|2021-12-19 08:22:50|1999.61|1979.61|1999.57|1979.57|1999.61|1979.61|1999.56|1979.56|14
1639902180000|2021-12-19 08:23:00|1999.54|1979.54|1999.3|1979.3|1999.54|1979.54|1999.27|1979.27|16
1639902190000|2021-12-19 08:23:10|1999.31|1979.31|1999.09|1979.09|1999.31|1979.31|1998.82|1978.82|9
1639902200000|2021-12-19 08:23:20|1999.08|1979.08|1999.11|1979.11|1999.13|1979.13|1999.08|1979.08|8
1639902210000|2021-12-19 08:23:30|1999.13|1979.13|1998.84|1978.84|1999.53|1979.53|1998.69|1978.69|21
1639902220000|2021-12-19 08:23:40|1998.69|1978.69|1997.95|1977.95|1998.69|1978.69|1997.95|1977.95|6
1639902230000|2021-12-19 08:23:50|1997.96|1977.96|1997.51|1977.51|1997.96|1977.96|1997.43|1977.43|8
1639902240000|2021-12-19 08:24:00|1997.55|1977.55|1997.27|1977.27|1997.58|1977.58|1997.16|1977.16|11
1639902250000|2021-12-19 08:24:10|1996.99|1976.99|1997.61|1977.61|1997.61|1977.61|1996.99|1976.99|6
1639902260000|2021-12-19 08:24:20|1997.5|1977.5|1997.04|1977.04|1997.5|1977.5|1996.75|1976.75|18
1639902270000|2021-12-19 08:24:30|1996.99|1976.99|1997.89|1977.89|1997.89|1977.89|1996.81|1976.81|19
1639902280000|2021-12-19 08:24:40|1997.76|1977.76|1997.6|1977.6|1997.86|1977.86|1997.55|1977.55|31
1639902290000|2021-12-19 08:24:50|1997.53|1977.53|1996.98|1976.98|1997.53|1977.53|1996.98|1976.98|27
1639902300000|2021-12-19 08:25:00|1997.05|1977.05|1997.39|1977.39|1997.48|1977.48|1997.05|1977.05|11
1639902310000|2021-12-19 08:25:10|1997.38|1977.38|1996.98|1976.98|1997.61|1977.61|1996.98|1976.98|22
1639902320000|2021-12-19 08:25:20|1996.95|1976.95|1997.01|1977.01|1997.24|1977.24|1996.73|1976.73|16
1639902330000|2021-12-19 08:25:30|1997.09|1977.09|1996.82|1976.82|1997.11|1977.11|1996.82|1976.82|11
1639902340000|2021-12-19 08:25:40|1996.68|1976.68|1996.71|1976.71|1996.78|1976.78|1996.36|1976.36|9
1639902350000|2021-12-19 08:25:50|1996.66|1976.66|1996.21|1976.21|1996.7|1976.7|1996.21|1976.21|17
1639902360000|2021-12-19 08:26:00|1996.25|1976.25|1996.25|1976.25|1996.25|1976.25|1996.25|1976.25|1
1639902380000|2021-12-19 08:26:20|1994.95|1974.95|1995|1975|1995|1975|1994.95|1974.95|2
1639902390000|2021-12-19 08:26:30|1994.95|1974.95|1995.05|1975.05|1995.05|1975.05|1994.95|1974.95|2
1639902400000|2021-12-19 08:26:40|1995.73|1975.73|1995.97|1975.97|1995.97|1975.97|1995.65|1975.65|5
1639902410000|2021-12-19 08:26:50|1995.96|1975.96|1995.89|1975.89|1995.96|1975.96|1995.89|1975.89|2
1639902420000|2021-12-19 08:27:00|1995.9|1975.9|1995.92|1975.92|1996.02|1976.02|1995.86|1975.86|7
1639902430000|2021-12-19 08:27:10|1995.51|1975.51|1995.5|1975.5|1995.51|1975.51|1995.5|1975.5|2
1639902440000|2021-12-19 08:27:20|1995.14|1975.14|1995.22|1975.22|1995.22|1975.22|1995.14|1975.14|2
1639902450000|2021-12-19 08:27:30|1995.35|1975.35|1995.35|1975.35|1995.35|1975.35|1995.35|1975.35|1
1639902460000|2021-12-19 08:27:40|1995.28|1975.28|1995.3|1975.3|1995.3|1975.3|1995.28|1975.28|2
1639902470000|2021-12-19 08:27:50|1995.23|1975.23|1996.42|1976.42|1996.42|1976.42|1995.23|1975.23|5
1639902480000|2021-12-19 08:28:00|1996.65|1976.65|1996.65|1976.65|1996.65|1976.65|1996.65|1976.65|1
1639902490000|2021-12-19 08:28:10|1996.66|1976.66|1996.66|1976.66|1996.66|1976.66|1996.66|1976.66|1
1639902500000|2021-12-19 08:28:20|1996.56|1976.56|1995.84|1975.84|1996.56|1976.56|1995.84|1975.84|2
1639902510000|2021-12-19 08:28:30|1995.86|1975.86|1995.84|1975.84|1995.86|1975.86|1995.84|1975.84|2
1639902530000|2021-12-19 08:28:50|1996.56|1976.56|1996.32|1976.32|1996.56|1976.56|1995.84|1975.84|3
1639902540000|2021-12-19 08:29:00|1996.13|1976.13|1995.58|1975.58|1996.13|1976.13|1994.97|1974.97|15
1639902550000|2021-12-19 08:29:10|1995.7|1975.7|1995.54|1975.54|1995.76|1975.76|1995.32|1975.32|11
1639902560000|2021-12-19 08:29:20|1995.61|1975.61|1995.52|1975.52|1995.72|1975.72|1995.47|1975.47|20
1639902570000|2021-12-19 08:29:30|1995.74|1975.74|1995.58|1975.58|1995.74|1975.74|1995.25|1975.25|20
1639902580000|2021-12-19 08:29:40|1995.73|1975.73|1996.16|1976.16|1996.16|1976.16|1995.73|1975.73|17
1639902590000|2021-12-19 08:29:50|1996.15|1976.15|1996.17|1976.17|1996.19|1976.19|1996.01|1976.01|11
1639902600000|2021-12-19 08:30:00|1996.19|1976.19|1996.43|1976.43|1996.61|1976.61|1996.14|1976.14|20
1639902610000|2021-12-19 08:30:10|1996.65|1976.65|1996.65|1976.65|1996.65|1976.65|1996.48|1976.48|11
1639902620000|2021-12-19 08:30:20|1996.47|1976.47|1996.07|1976.07|1996.65|1976.65|1996.07|1976.07|13
1639902630000|2021-12-19 08:30:30|1996.11|1976.11|1994.87|1974.87|1996.48|1976.48|1994.87|1974.87|12
1639902640000|2021-12-19 08:30:40|1995.02|1975.02|1994.87|1974.87|1995.02|1975.02|1994.78|1974.78|22
1639902650000|2021-12-19 08:30:50|1994.88|1974.88|1994.36|1974.36|1994.88|1974.88|1994.36|1974.36|18
1639902660000|2021-12-19 08:31:00|1994.37|1974.37|1993.93|1973.93|1994.38|1974.38|1993.93|1973.93|14
1639902670000|2021-12-19 08:31:10|1994.32|1974.32|1993.96|1973.96|1994.52|1974.52|1993.93|1973.93|21
1639902680000|2021-12-19 08:31:20|1993.83|1973.83|1993.53|1973.53|1993.9|1973.9|1993.2|1973.2|13
1639902690000|2021-12-19 08:31:30|1993.61|1973.61|1991.96|1971.96|1993.61|1973.61|1991.96|1971.96|23
1639902700000|2021-12-19 08:31:40|1992.84|1972.84|1992.84|1972.84|1992.84|1972.84|1992.84|1972.84|1
1639902710000|2021-12-19 08:31:50|1992.85|1972.85|1993.93|1973.93|1993.99|1973.99|1992.85|1972.85|7
1639902720000|2021-12-19 08:32:00|1994.3|1974.3|1995.76|1975.76|1995.76|1975.76|1994.3|1974.3|18
1639902730000|2021-12-19 08:32:10|1995.75|1975.75|1995.58|1975.58|1995.87|1975.87|1995.26|1975.26|17
1639902740000|2021-12-19 08:32:20|1995.57|1975.57|1994.11|1974.11|1995.61|1975.61|1994.09|1974.09|30
1639902750000|2021-12-19 08:32:30|1994.09|1974.09|1994.32|1974.32|1994.32|1974.32|1993.81|1973.81|25
1639902760000|2021-12-19 08:32:40|1994.31|1974.31|1994.72|1974.72|1994.78|1974.78|1994.01|1974.01|11
1639902770000|2021-12-19 08:32:50|1995.06|1975.06|1995.21|1975.21|1995.23|1975.23|1994.96|1974.96|9
1639902780000|2021-12-19 08:33:00|1995.3|1975.3|1994.89|1974.89|1995.41|1975.41|1994.89|1974.89|23
1639902790000|2021-12-19 08:33:10|1994.73|1974.73|1994.71|1974.71|1994.73|1974.73|1994.63|1974.63|15
1639902800000|2021-12-19 08:33:20|1994.88|1974.88|1994.73|1974.73|1994.88|1974.88|1994.72|1974.72|24
1639902810000|2021-12-19 08:33:30|1994.48|1974.48|1994.25|1974.25|1994.51|1974.51|1994.21|1974.21|21
1639902820000|2021-12-19 08:33:40|1994.26|1974.26|1994.52|1974.52|1994.54|1974.54|1994.25|1974.25|16
1639902830000|2021-12-19 08:33:50|1994.51|1974.51|1994.41|1974.41|1994.52|1974.52|1994.29|1974.29|18
1639902840000|2021-12-19 08:34:00|1994.37|1974.37|1994.3|1974.3|1994.53|1974.53|1994.3|1974.3|17
1639902850000|2021-12-19 08:34:10|1994.1|1974.1|1994.24|1974.24|1994.31|1974.31|1994.09|1974.09|18
1639902860000|2021-12-19 08:34:20|1994.27|1974.27|1994.21|1974.21|1994.27|1974.27|1994.13|1974.13|7
1639902870000|2021-12-19 08:34:30|1994.54|1974.54|1994.08|1974.08|1994.54|1974.54|1994.08|1974.08|15
1639902880000|2021-12-19 08:34:40|1993.85|1973.85|1994.04|1974.04|1994.08|1974.08|1993.79|1973.79|15
1639902890000|2021-12-19 08:34:50|1994.02|1974.02|1991.94|1971.94|1994.02|1974.02|1991.94|1971.94|13
1639902900000|2021-12-19 08:35:00|1991.74|1971.74|1991.58|1971.58|1992.4|1972.4|1990.65|1970.65|29
1639902910000|2021-12-19 08:35:10|1991.56|1971.56|1991.56|1971.56|1991.6|1971.6|1991.22|1971.22|5
1639902920000|2021-12-19 08:35:20|1991.51|1971.51|1991.34|1971.34|1991.51|1971.51|1991.23|1971.23|9
1639902930000|2021-12-19 08:35:30|1990.91|1970.91|1991.37|1971.37|1991.37|1971.37|1990.91|1970.91|6
1639902940000|2021-12-19 08:35:40|1991.34|1971.34|1991.34|1971.34|1991.34|1971.34|1991.34|1971.34|1
1639902950000|2021-12-19 08:35:50|1991.47|1971.47|1991.47|1971.47|1991.47|1971.47|1991.47|1971.47|1
1639902960000|2021-12-19 08:36:00|1991.44|1971.44|1991.48|1971.48|1991.48|1971.48|1991.16|1971.16|6
1639902980000|2021-12-19 08:36:20|1991.5|1971.5|1991.5|1971.5|1991.5|1971.5|1991.5|1971.5|1
1639902990000|2021-12-19 08:36:30|1991.54|1971.54|1991.35|1971.35|1991.75|1971.75|1991.35|1971.35|10
1639903000000|2021-12-19 08:36:40|1991.48|1971.48|1991.48|1971.48|1991.48|1971.48|1991.48|1971.48|1
1639903010000|2021-12-19 08:36:50|1991.37|1971.37|1991.66|1971.66|1991.66|1971.66|1991.37|1971.37|5
1639903020000|2021-12-19 08:37:00|1991.74|1971.74|1991.65|1971.65|1991.74|1971.74|1991.54|1971.54|13
1639903030000|2021-12-19 08:37:10|1991.64|1971.64|1992.05|1972.05|1992.05|1972.05|1991.49|1971.49|12
1639903040000|2021-12-19 08:37:20|1992.08|1972.08|1992.51|1972.51|1992.72|1972.72|1992.08|1972.08|10
1639903060000|2021-12-19 08:37:40|1992.46|1972.46|1992.55|1972.55|1992.55|1972.55|1992.46|1972.46|2
1639903070000|2021-12-19 08:37:50|1992.59|1972.59|1993.15|1973.15|1993.15|1973.15|1992.53|1972.53|10
1639903080000|2021-12-19 08:38:00|1993.18|1973.18|1993.43|1973.43|1993.48|1973.48|1993.18|1973.18|17
1639903090000|2021-12-19 08:38:10|1993.41|1973.41|1993.55|1973.55|1993.63|1973.63|1993.31|1973.31|28
1639903100000|2021-12-19 08:38:20|1993.54|1973.54|1993.35|1973.35|1993.66|1973.66|1993.18|1973.18|32
1639903110000|2021-12-19 08:38:30|1993.33|1973.33|1993.36|1973.36|1993.49|1973.49|1993.18|1973.18|29
1639903120000|2021-12-19 08:38:40|1993.35|1973.35|1993.52|1973.52|1993.57|1973.57|1993.32|1973.32|21
1639903130000|2021-12-19 08:38:50|1993.45|1973.45|1993.17|1973.17|1993.45|1973.45|1993.1|1973.1|26
1639903140000|2021-12-19 08:39:00|1993.01|1973.01|1993.09|1973.09|1993.2|1973.2|1993.01|1973.01|23
1639903150000|2021-12-19 08:39:10|1993.1|1973.1|1993.22|1973.22|1993.24|1973.24|1993.08|1973.08|13
1639903160000|2021-12-19 08:39:20|1993.34|1973.34|1993.3|1973.3|1993.38|1973.38|1993.08|1973.08|27
1639903170000|2021-12-19 08:39:30|1993.31|1973.31|1993.5|1973.5|1993.52|1973.52|1993.15|1973.15|32
1639903180000|2021-12-19 08:39:40|1993.52|1973.52|1993.39|1973.39|1993.52|1973.52|1993.33|1973.33|26
1639903190000|2021-12-19 08:39:50|1993.53|1973.53|1994.11|1974.11|1994.3|1974.3|1993.53|1973.53|13
1639903200000|2021-12-19 08:40:00|1994.05|1974.05|1994.13|1974.13|1994.32|1974.32|1994.05|1974.05|7
1639903220000|2021-12-19 08:40:20|1994.12|1974.12|1994.13|1974.13|1994.13|1974.13|1994.12|1974.12|2
1639903230000|2021-12-19 08:40:30|1994.12|1974.12|1994|1974|1994.12|1974.12|1994|1974|3
1639903240000|2021-12-19 08:40:40|1994.09|1974.09|1994.74|1974.74|1994.74|1974.74|1994.09|1974.09|14
1639903250000|2021-12-19 08:40:50|1994.6|1974.6|1994.17|1974.17|1994.74|1974.74|1994.09|1974.09|13
1639903260000|2021-12-19 08:41:00|1994.18|1974.18|1992.37|1972.37|1994.18|1974.18|1992.37|1972.37|25
1639903270000|2021-12-19 08:41:10|1992.47|1972.47|1993|1973|1993.03|1973.03|1992.41|1972.41|26
1639903280000|2021-12-19 08:41:20|1992.98|1972.98|1992.89|1972.89|1993|1973|1992.75|1972.75|19
1639903290000|2021-12-19 08:41:30|1992.86|1972.86|1992.27|1972.27|1992.86|1972.86|1992.27|1972.27|25
1639903300000|2021-12-19 08:41:40|1992.44|1972.44|1992.93|1972.93|1992.93|1972.93|1992.18|1972.18|20
1639903310000|2021-12-19 08:41:50|1993.16|1973.16|1993.05|1973.05|1993.51|1973.51|1992.93|1972.93|11
1639903320000|2021-12-19 08:42:00|1993.03|1973.03|1993.11|1973.11|1993.18|1973.18|1992.54|1972.54|22
1639903330000|2021-12-19 08:42:10|1993.27|1973.27|1992.62|1972.62|1993.27|1973.27|1992.59|1972.59|17
1639903340000|2021-12-19 08:42:20|1992.59|1972.59|1992.67|1972.67|1992.83|1972.83|1992.45|1972.45|26
1639903350000|2021-12-19 08:42:30|1992.81|1972.81|1991.85|1971.85|1992.81|1972.81|1991.62|1971.62|25
1639903360000|2021-12-19 08:42:40|1991.72|1971.72|1992.18|1972.18|1992.25|1972.25|1991.7|1971.7|21
1639903370000|2021-12-19 08:42:50|1992.24|1972.24|1992.31|1972.31|1992.31|1972.31|1992.11|1972.11|14
1639903380000|2021-12-19 08:43:00|1992.49|1972.49|1992.38|1972.38|1992.49|1972.49|1992.38|1972.38|13
1639903390000|2021-12-19 08:43:10|1992.3|1972.3|1992.09|1972.09|1992.38|1972.38|1992.03|1972.03|15
1639903400000|2021-12-19 08:43:20|1992.04|1972.04|1992.03|1972.03|1992.08|1972.08|1992.02|1972.02|13
1639903410000|2021-12-19 08:43:30|1992.07|1972.07|1990.81|1970.81|1992.07|1972.07|1990.81|1970.81|20
1639903420000|2021-12-19 08:43:40|1990.8|1970.8|1992.03|1972.03|1992.03|1972.03|1990.67|1970.67|31
1639903430000|2021-12-19 08:43:50|1991.9|1971.9|1992.27|1972.27|1992.28|1972.28|1991.89|1971.89|17
1639903440000|2021-12-19 08:44:00|1992.28|1972.28|1991.31|1971.31|1992.37|1972.37|1991.31|1971.31|21
1639903450000|2021-12-19 08:44:10|1991.24|1971.24|1991.25|1971.25|1991.57|1971.57|1991.21|1971.21|24
1639903460000|2021-12-19 08:44:20|1991.24|1971.24|1991.88|1971.88|1991.88|1971.88|1990.9|1970.9|19
1639903470000|2021-12-19 08:44:30|1991.92|1971.92|1991.6|1971.6|1992.14|1972.14|1991.6|1971.6|14
1639903480000|2021-12-19 08:44:40|1991.59|1971.59|1991.99|1971.99|1992|1972|1991.28|1971.28|24
1639903490000|2021-12-19 08:44:50|1992|1972|1992.26|1972.26|1992.26|1972.26|1991.92|1971.92|16
1639903500000|2021-12-19 08:45:00|1992.22|1972.22|1991.52|1971.52|1992.22|1972.22|1991.45|1971.45|24
1639903510000|2021-12-19 08:45:10|1991.55|1971.55|1991.69|1971.69|1991.69|1971.69|1991.55|1971.55|8
1639903520000|2021-12-19 08:45:20|1991.59|1971.59|1991.71|1971.71|1991.78|1971.78|1991.59|1971.59|8
1639903530000|2021-12-19 08:45:30|1991.67|1971.67|1991.23|1971.23|1991.73|1971.73|1991.11|1971.11|9
1639903540000|2021-12-19 08:45:40|1991.21|1971.21|1991.23|1971.23|1991.23|1971.23|1991.11|1971.11|3
1639903550000|2021-12-19 08:45:50|1991.16|1971.16|1991.16|1971.16|1991.16|1971.16|1990.91|1970.91|3
1639903560000|2021-12-19 08:46:00|1991.22|1971.22|1991.34|1971.34|1991.49|1971.49|1991.22|1971.22|3
1639903570000|2021-12-19 08:46:10|1991.66|1971.66|1991.66|1971.66|1991.66|1971.66|1991.66|1971.66|1
1639903580000|2021-12-19 08:46:20|1991.52|1971.52|1991.52|1971.52|1991.52|1971.52|1991.52|1971.52|1
1639903590000|2021-12-19 08:46:30|1991.59|1971.59|1991.71|1971.71|1991.71|1971.71|1991.59|1971.59|4
1639903600000|2021-12-19 08:46:40|1991.52|1971.52|1991.52|1971.52|1991.52|1971.52|1991.52|1971.52|1
1639903610000|2021-12-19 08:46:50|1991.09|1971.09|1991.71|1971.71|1991.71|1971.71|1991.09|1971.09|2
1639903620000|2021-12-19 08:47:00|1991.61|1971.61|1991.61|1971.61|1991.61|1971.61|1991.61|1971.61|1
1639903630000|2021-12-19 08:47:10|1991.7|1971.7|1991.7|1971.7|1991.7|1971.7|1991.7|1971.7|1
1639903640000|2021-12-19 08:47:20|1991.52|1971.52|1991.46|1971.46|1991.71|1971.71|1991.46|1971.46|4
1639903650000|2021-12-19 08:47:30|1991.64|1971.64|1991.36|1971.36|1991.64|1971.64|1990.92|1970.92|4
1639903660000|2021-12-19 08:47:40|1991.41|1971.41|1991.87|1971.87|1991.87|1971.87|1991.41|1971.41|6
1639903680000|2021-12-19 08:48:00|1991.85|1971.85|1992.03|1972.03|1992.03|1972.03|1991.85|1971.85|2
1639903690000|2021-12-19 08:48:10|1991.98|1971.98|1991.98|1971.98|1991.98|1971.98|1991.98|1971.98|1
1639903700000|2021-12-19 08:48:20|1992.03|1972.03|1991.69|1971.69|1992.3|1972.3|1991.6|1971.6|10
1639903710000|2021-12-19 08:48:30|1991.6|1971.6|1991.41|1971.41|1991.6|1971.6|1991.41|1971.41|5
1639903720000|2021-12-19 08:48:40|1991.27|1971.27|1991.38|1971.38|1991.41|1971.41|1991.24|1971.24|8
1639903730000|2021-12-19 08:48:50|1991.35|1971.35|1991.23|1971.23|1991.38|1971.38|1990.27|1970.27|9
1639903740000|2021-12-19 08:49:00|1991.22|1971.22|1990.57|1970.57|1991.22|1971.22|1990.57|1970.57|4
1639903750000|2021-12-19 08:49:10|1990.67|1970.67|1990.59|1970.59|1990.72|1970.72|1990.59|1970.59|10
1639903760000|2021-12-19 08:49:20|1990.72|1970.72|1990.9|1970.9|1991.22|1971.22|1990.58|1970.58|8
1639903770000|2021-12-19 08:49:30|1990.99|1970.99|1991.42|1971.42|1991.42|1971.42|1990.78|1970.78|10
1639903780000|2021-12-19 08:49:40|1991.44|1971.44|1991.48|1971.48|1991.48|1971.48|1991.16|1971.16|4
1639903790000|2021-12-19 08:49:50|1991.19|1971.19|1991.92|1971.92|1991.92|1971.92|1991.19|1971.19|4
1639903800000|2021-12-19 08:50:00|1991.7|1971.7|1991.67|1971.67|1991.7|1971.7|1991.67|1971.67|2
1639903820000|2021-12-19 08:50:20|1991.66|1971.66|1991.7|1971.7|1991.81|1971.81|1991.66|1971.66|4
1639903830000|2021-12-19 08:50:30|1991.76|1971.76|1991.65|1971.65|1992.15|1972.15|1991.45|1971.45|7
1639903840000|2021-12-19 08:50:40|1991.75|1971.75|1991.33|1971.33|1991.75|1971.75|1991.33|1971.33|8
1639903850000|2021-12-19 08:50:50|1991.27|1971.27|1991.27|1971.27|1991.28|1971.28|1991.22|1971.22|4
1639903860000|2021-12-19 08:51:00|1991.34|1971.34|1990.53|1970.53|1991.49|1971.49|1990.5|1970.5|13
1639903870000|2021-12-19 08:51:10|1990.39|1970.39|1990.46|1970.46|1990.5|1970.5|1990.39|1970.39|5
1639903880000|2021-12-19 08:51:20|1990.57|1970.57|1990.57|1970.57|1990.57|1970.57|1990.57|1970.57|1
1639903890000|2021-12-19 08:51:30|1990.64|1970.64|1989.65|1969.65|1990.64|1970.64|1989.57|1969.57|12
1639903900000|2021-12-19 08:51:40|1989.69|1969.69|1990.36|1970.36|1990.36|1970.36|1989.69|1969.69|8
1639903910000|2021-12-19 08:51:50|1990.54|1970.54|1990.57|1970.57|1990.63|1970.63|1990.54|1970.54|4
1639903920000|2021-12-19 08:52:00|1990.59|1970.59|1991.26|1971.26|1991.26|1971.26|1990.59|1970.59|7
1639903930000|2021-12-19 08:52:10|1991.27|1971.27|1991.27|1971.27|1991.27|1971.27|1991.27|1971.27|1
1639903940000|2021-12-19 08:52:20|1991.26|1971.26|1991.33|1971.33|1991.99|1971.99|1991.26|1971.26|9
1639903950000|2021-12-19 08:52:30|1991.7|1971.7|1991.37|1971.37|1991.7|1971.7|1991.37|1971.37|4
1639903960000|2021-12-19 08:52:40|1991.4|1971.4|1990.77|1970.77|1991.43|1971.43|1990.71|1970.71|9
1639903970000|2021-12-19 08:52:50|1990.72|1970.72|1990.66|1970.66|1990.77|1970.77|1990.66|1970.66|3
1639903980000|2021-12-19 08:53:00|1990.77|1970.77|1990.77|1970.77|1990.77|1970.77|1990.77|1970.77|1
1639903990000|2021-12-19 08:53:10|1990.61|1970.61|1989.7|1969.7|1990.7|1970.7|1989.42|1969.42|21
1639904000000|2021-12-19 08:53:20|1989.77|1969.77|1989.72|1969.72|1989.8|1969.8|1989.66|1969.66|9
1639904010000|2021-12-19 08:53:30|1989.8|1969.8|1989.79|1969.79|1989.8|1969.8|1989.79|1969.79|2
1639904020000|2021-12-19 08:53:40|1989.71|1969.71|1990.11|1970.11|1990.26|1970.26|1989.63|1969.63|14
1639904030000|2021-12-19 08:53:50|1990.08|1970.08|1989.72|1969.72|1990.11|1970.11|1989.52|1969.52|18
1639904040000|2021-12-19 08:54:00|1989.68|1969.68|1988.4|1968.4|1989.68|1969.68|1988.4|1968.4|14
1639904050000|2021-12-19 08:54:10|1988.63|1968.63|1988.11|1968.11|1988.69|1968.69|1988.11|1968.11|3
1639904060000|2021-12-19 08:54:20|1988.68|1968.68|1988.82|1968.82|1988.82|1968.82|1988.68|1968.68|2
1639904070000|2021-12-19 08:54:30|1988.58|1968.58|1988.78|1968.78|1988.78|1968.78|1988.58|1968.58|2
1639904080000|2021-12-19 08:54:40|1988.7|1968.7|1988.6|1968.6|1988.78|1968.78|1988.6|1968.6|4
1639904090000|2021-12-19 08:54:50|1988.08|1968.08|1988.78|1968.78|1988.78|1968.78|1987.85|1967.85|13
1639904100000|2021-12-19 08:55:00|1988.72|1968.72|1988.72|1968.72|1988.72|1968.72|1988.72|1968.72|1
1639904110000|2021-12-19 08:55:10|1988.46|1968.46|1988.83|1968.83|1988.84|1968.84|1988.46|1968.46|12
1639904120000|2021-12-19 08:55:20|1988.96|1968.96|1989.34|1969.34|1989.37|1969.37|1988.94|1968.94|19
1639904130000|2021-12-19 08:55:30|1989.61|1969.61|1990.04|1970.04|1990.04|1970.04|1989.61|1969.61|5
1639904140000|2021-12-19 08:55:40|1990.54|1970.54|1989.87|1969.87|1990.97|1970.97|1989.82|1969.82|17
1639904150000|2021-12-19 08:55:50|1989.86|1969.86|1989.87|1969.87|1989.96|1969.96|1989.78|1969.78|29
1639904160000|2021-12-19 08:56:00|1990.43|1970.43|1989.58|1969.58|1990.55|1970.55|1989.58|1969.58|18
1639904170000|2021-12-19 08:56:10|1989.53|1969.53|1988.85|1968.85|1989.53|1969.53|1988.85|1968.85|10
1639904180000|2021-12-19 08:56:20|1988.35|1968.35|1987.75|1967.75|1988.35|1968.35|1987.74|1967.74|3
1639904190000|2021-12-19 08:56:30|1987.55|1967.55|1987.92|1967.92|1988.49|1968.49|1987.54|1967.54|6
1639904200000|2021-12-19 08:56:40|1988.05|1968.05|1988.1|1968.1|1988.1|1968.1|1988.05|1968.05|2
1639904210000|2021-12-19 08:56:50|1987.89|1967.89|1988.56|1968.56|1988.71|1968.71|1987.89|1967.89|5
1639904220000|2021-12-19 08:57:00|1988.58|1968.58|1988.36|1968.36|1988.58|1968.58|1988.36|1968.36|2
1639904230000|2021-12-19 08:57:10|1988.2|1968.2|1987.95|1967.95|1988.49|1968.49|1987.95|1967.95|14
1639904240000|2021-12-19 08:57:20|1987.79|1967.79|1987.69|1967.69|1987.95|1967.95|1987.69|1967.69|6
1639904250000|2021-12-19 08:57:30|1987.77|1967.77|1988.6|1968.6|1988.65|1968.65|1987.69|1967.69|13
1639904260000|2021-12-19 08:57:40|1988.54|1968.54|1988.01|1968.01|1988.62|1968.62|1987.81|1967.81|11
1639904270000|2021-12-19 08:57:50|1988.32|1968.32|1987.21|1967.21|1988.32|1968.32|1987.21|1967.21|13
1639904280000|2021-12-19 08:58:00|1987.92|1967.92|1987.29|1967.29|1987.92|1967.92|1987.29|1967.29|10
1639904290000|2021-12-19 08:58:10|1987.25|1967.25|1985.88|1965.88|1987.31|1967.31|1985.78|1965.78|28
1639904300000|2021-12-19 08:58:20|1985.78|1965.78|1987.56|1967.56|1987.56|1967.56|1985.66|1965.66|24
1639904310000|2021-12-19 08:58:30|1987.54|1967.54|1987.69|1967.69|1987.87|1967.87|1987.36|1967.36|25
1639904320000|2021-12-19 08:58:40|1987.67|1967.67|1987.6|1967.6|1987.67|1967.67|1987.6|1967.6|5
1639904330000|2021-12-19 08:58:50|1987.59|1967.59|1987.58|1967.58|1987.59|1967.59|1987.58|1967.58|2
1639904340000|2021-12-19 08:59:00|1987.6|1967.6|1987.37|1967.37|1987.86|1967.86|1987.25|1967.25|17
1639904350000|2021-12-19 08:59:10|1987.28|1967.28|1987.36|1967.36|1987.36|1967.36|1987.22|1967.22|3
1639904360000|2021-12-19 08:59:20|1987.25|1967.25|1987.18|1967.18|1987.47|1967.47|1987.1|1967.1|7
1639904370000|2021-12-19 08:59:30|1987.26|1967.26|1987.28|1967.28|1987.35|1967.35|1987.26|1967.26|3
1639904380000|2021-12-19 08:59:40|1987.46|1967.46|1987.62|1967.62|1987.62|1967.62|1987.46|1967.46|5
1639904390000|2021-12-19 08:59:50|1987.54|1967.54|1988.27|1968.27|1988.33|1968.33|1987.54|1967.54|6
1639904400000|2021-12-19 09:00:00|1988.24|1968.24|1987.93|1967.93|1988.4|1968.4|1987.78|1967.78|10
1639904410000|2021-12-19 09:00:10|1987.96|1967.96|1987.89|1967.89|1988|1968|1987.89|1967.89|3
1639904420000|2021-12-19 09:00:20|1988.02|1968.02|1988.46|1968.46|1988.61|1968.61|1987.86|1967.86|10
1639904430000|2021-12-19 09:00:30|1988.53|1968.53|1989.61|1969.61|1989.61|1969.61|1988.53|1968.53|10
1639904440000|2021-12-19 09:00:40|1989.62|1969.62|1989.5|1969.5|1989.62|1969.62|1989.5|1969.5|3
1639904450000|2021-12-19 09:00:50|1989.53|1969.53|1989.53|1969.53|1989.53|1969.53|1989.53|1969.53|1
1639904460000|2021-12-19 09:01:00|1989.46|1969.46|1989.07|1969.07|1989.46|1969.46|1988.88|1968.88|22
1639904470000|2021-12-19 09:01:10|1988.72|1968.72|1988.95|1968.95|1989|1969|1988.71|1968.71|22
1639904480000|2021-12-19 09:01:20|1989|1969|1988.86|1968.86|1989|1969|1988.74|1968.74|4
1639904490000|2021-12-19 09:01:30|1988.84|1968.84|1988.96|1968.96|1988.98|1968.98|1988.84|1968.84|7
1639904500000|2021-12-19 09:01:40|1988.95|1968.95|1988.49|1968.49|1988.98|1968.98|1988.49|1968.49|17
1639904510000|2021-12-19 09:01:50|1988.58|1968.58|1988.86|1968.86|1988.86|1968.86|1988.58|1968.58|6
1639904520000|2021-12-19 09:02:00|1988.72|1968.72|1988.79|1968.79|1988.79|1968.79|1988.72|1968.72|5
1639904530000|2021-12-19 09:02:10|1988.86|1968.86|1989.03|1969.03|1989.03|1969.03|1988.86|1968.86|5
1639904540000|2021-12-19 09:02:20|1989.04|1969.04|1989.11|1969.11|1989.14|1969.14|1988.87|1968.87|28
1639904550000|2021-12-19 09:02:30|1989.1|1969.1|1989.17|1969.17|1989.19|1969.19|1989.08|1969.08|17
1639904560000|2021-12-19 09:02:40|1989.16|1969.16|1989.26|1969.26|1989.38|1969.38|1989.16|1969.16|24
1639904570000|2021-12-19 09:02:50|1989.25|1969.25|1989.27|1969.27|1989.37|1969.37|1989.19|1969.19|35
1639904580000|2021-12-19 09:03:00|1989.28|1969.28|1989.28|1969.28|1989.31|1969.31|1989.23|1969.23|27
1639904590000|2021-12-19 09:03:10|1989.25|1969.25|1989.31|1969.31|1989.31|1969.31|1989.19|1969.19|24
1639904600000|2021-12-19 09:03:20|1989.56|1969.56|1989.46|1969.46|1989.57|1969.57|1989.24|1969.24|15
1639904610000|2021-12-19 09:03:30|1989.47|1969.47|1989.03|1969.03|1989.63|1969.63|1988.92|1968.92|21
1639904620000|2021-12-19 09:03:40|1989.02|1969.02|1988.27|1968.27|1989.02|1969.02|1988.1|1968.1|25
1639904630000|2021-12-19 09:03:50|1988.26|1968.26|1988.11|1968.11|1988.3|1968.3|1988.07|1968.07|21
1639904640000|2021-12-19 09:04:00|1988.19|1968.19|1987.37|1967.37|1988.24|1968.24|1987.37|1967.37|27
1639904650000|2021-12-19 09:04:10|1987.27|1967.27|1986.11|1966.11|1987.28|1967.28|1986.11|1966.11|18
1639904660000|2021-12-19 09:04:20|1986.07|1966.07|1986.68|1966.68|1986.75|1966.75|1986.02|1966.02|30
1639904670000|2021-12-19 09:04:30|1986.67|1966.67|1986.19|1966.19|1986.72|1966.72|1986.09|1966.09|20
1639904680000|2021-12-19 09:04:40|1986.15|1966.15|1985.8|1965.8|1986.39|1966.39|1985.43|1965.43|27
1639904690000|2021-12-19 09:04:50|1985.81|1965.81|1986.2|1966.2|1986.51|1966.51|1985.81|1965.81|11
1639904700000|2021-12-19 09:05:00|1986.15|1966.15|1986.57|1966.57|1986.57|1966.57|1986.07|1966.07|10
1639904710000|2021-12-19 09:05:10|1986.67|1966.67|1986.76|1966.76|1986.76|1966.76|1986.67|1966.67|4
1639904720000|2021-12-19 09:05:20|1986.75|1966.75|1987.38|1967.38|1987.38|1967.38|1986.75|1966.75|6
1639904730000|2021-12-19 09:05:30|1987.3|1967.3|1987.42|1967.42|1987.55|1967.55|1987.3|1967.3|8
1639904740000|2021-12-19 09:05:40|1987.46|1967.46|1987.49|1967.49|1987.49|1967.49|1987.46|1967.46|2
1639904750000|2021-12-19 09:05:50|1987.46|1967.46|1987.51|1967.51|1987.51|1967.51|1987.46|1967.46|4
1639904760000|2021-12-19 09:06:00|1987.67|1967.67|1987.47|1967.47|1987.69|1967.69|1987.3|1967.3|8
1639904770000|2021-12-19 09:06:10|1987.85|1967.85|1987.64|1967.64|1987.86|1967.86|1987.64|1967.64|4
1639904780000|2021-12-19 09:06:20|1987.6|1967.6|1986.88|1966.88|1987.71|1967.71|1986.68|1966.68|17
1639904790000|2021-12-19 09:06:30|1986.93|1966.93|1986.7|1966.7|1986.93|1966.93|1986.52|1966.52|6
1639904800000|2021-12-19 09:06:40|1986.05|1966.05|1986.19|1966.19|1986.19|1966.19|1986.05|1966.05|2
1639904810000|2021-12-19 09:06:50|1985.64|1965.64|1985.31|1965.31|1986.09|1966.09|1985.31|1965.31|6
1639904820000|2021-12-19 09:07:00|1985.92|1965.92|1985.31|1965.31|1985.92|1965.92|1985.31|1965.31|2
1639904830000|2021-12-19 09:07:10|1984.93|1964.93|1985.5|1965.5|1985.5|1965.5|1984.93|1964.93|3
1639904840000|2021-12-19 09:07:20|1984.52|1964.52|1984.29|1964.29|1984.52|1964.52|1982.58|1962.58|29
1639904850000|2021-12-19 09:07:30|1984.33|1964.33|1984.45|1964.45|1984.75|1964.75|1984.13|1964.13|21
1639904860000|2021-12-19 09:07:40|1984.56|1964.56|1983.51|1963.51|1985.36|1965.36|1983.51|1963.51|16
1639904870000|2021-12-19 09:07:50|1983.59|1963.59|1980.82|1960.82|1983.59|1963.59|1980.82|1960.82|31
1639904880000|2021-12-19 09:08:00|1980.79|1960.79|1981.13|1961.13|1981.23|1961.23|1980.53|1960.53|11
1639904890000|2021-12-19 09:08:10|1981.12|1961.12|1981.34|1961.34|1981.34|1961.34|1981.12|1961.12|16
1639904900000|2021-12-19 09:08:20|1981.33|1961.33|1983.54|1963.54|1983.56|1963.56|1981.33|1961.33|24
1639904910000|2021-12-19 09:08:30|1983.7|1963.7|1983.68|1963.68|1983.7|1963.7|1983.55|1963.55|7
1639904920000|2021-12-19 09:08:40|1983.7|1963.7|1983.67|1963.67|1984.19|1964.19|1983.09|1963.09|20
1639904930000|2021-12-19 09:08:50|1983.73|1963.73|1981.08|1961.08|1983.73|1963.73|1980.95|1960.95|30
1639904940000|2021-12-19 09:09:00|1981.17|1961.17|1981.15|1961.15|1981.68|1961.68|1981.07|1961.07|33
1639904950000|2021-12-19 09:09:10|1981.14|1961.14|1980.59|1960.59|1981.14|1961.14|1980.59|1960.59|12
1639904960000|2021-12-19 09:09:20|1980.61|1960.61|1979.01|1959.01|1980.61|1960.61|1979.01|1959.01|13
1639904970000|2021-12-19 09:09:30|1979.26|1959.26|1976.76|1956.76|1979.26|1959.26|1976.5|1956.5|25
1639904980000|2021-12-19 09:09:40|1977.05|1957.05|1976.88|1956.88|1977.5|1957.5|1976.85|1956.85|8
1639904990000|2021-12-19 09:09:50|1976.87|1956.87|1976.82|1956.82|1976.88|1956.88|1976.82|1956.82|5
1639905000000|2021-12-19 09:10:00|1976.71|1956.71|1975.66|1955.66|1976.71|1956.71|1975.2|1955.2|26
1639905010000|2021-12-19 09:10:10|1975.7|1955.7|1975.42|1955.42|1976.66|1956.66|1975.42|1955.42|30
1639905020000|2021-12-19 09:10:20|1975.44|1955.44|1976.19|1956.19|1976.19|1956.19|1975.44|1955.44|7
1639905030000|2021-12-19 09:10:30|1975.89|1955.89|1976.31|1956.31|1977.36|1957.36|1975.89|1955.89|25
1639905040000|2021-12-19 09:10:40|1975.95|1955.95|1973.82|1953.82|1976.34|1956.34|1973.75|1953.75|28
1639905050000|2021-12-19 09:10:50|1973.88|1953.88|1973.91|1953.91|1974.09|1954.09|1973.66|1953.66|31
1639905060000|2021-12-19 09:11:00|1973.93|1953.93|1975.48|1955.48|1975.78|1955.78|1973.93|1953.93|31
1639905070000|2021-12-19 09:11:10|1975.47|1955.47|1976.04|1956.04|1976.17|1956.17|1975.04|1955.04|32
1639905080000|2021-12-19 09:11:20|1975.91|1955.91|1975.93|1955.93|1976.03|1956.03|1975.4|1955.4|28
1639905090000|2021-12-19 09:11:30|1975.91|1955.91|1976.49|1956.49|1976.52|1956.52|1975.69|1955.69|15
1639905100000|2021-12-19 09:11:40|1976.45|1956.45|1976.7|1956.7|1976.72|1956.72|1976.45|1956.45|9
1639905110000|2021-12-19 09:11:50|1976.67|1956.67|1976.79|1956.79|1976.79|1956.79|1976.67|1956.67|3
1639905120000|2021-12-19 09:12:00|1976.69|1956.69|1977.6|1957.6|1977.6|1957.6|1976.69|1956.69|6
1639905130000|2021-12-19 09:12:10|1977.89|1957.89|1980.5|1960.5|1980.56|1960.56|1977.89|1957.89|16
1639905140000|2021-12-19 09:12:20|1980.51|1960.51|1980.79|1960.79|1980.81|1960.81|1980.51|1960.51|18
1639905150000|2021-12-19 09:12:30|1981|1961|1981.01|1961.01|1981.01|1961.01|1980.94|1960.94|12
1639905160000|2021-12-19 09:12:40|1981|1961|1981.07|1961.07|1981.1|1961.1|1980.97|1960.97|9
1639905170000|2021-12-19 09:12:50|1981.06|1961.06|1981.13|1961.13|1981.13|1961.13|1980.97|1960.97|18
1639905180000|2021-12-19 09:13:00|1981.03|1961.03|1981.06|1961.06|1981.13|1961.13|1980.92|1960.92|15
1639905190000|2021-12-19 09:13:10|1981.05|1961.05|1980.55|1960.55|1981.26|1961.26|1980.41|1960.41|28
1639905200000|2021-12-19 09:13:20|1980.53|1960.53|1978.12|1958.12|1980.58|1960.58|1977.91|1957.91|28
1639905210000|2021-12-19 09:13:30|1978.15|1958.15|1977.87|1957.87|1978.21|1958.21|1977.83|1957.83|27
1639905220000|2021-12-19 09:13:40|1977.85|1957.85|1977.81|1957.81|1977.85|1957.85|1977.56|1957.56|30
1639905230000|2021-12-19 09:13:50|1977.64|1957.64|1977.23|1957.23|1977.8|1957.8|1977.18|1957.18|21
1639905240000|2021-12-19 09:14:00|1977.24|1957.24|1978.04|1958.04|1978.17|1958.17|1977.24|1957.24|27
1639905250000|2021-12-19 09:14:10|1978.06|1958.06|1977.4|1957.4|1978.15|1958.15|1977.4|1957.4|31
1639905260000|2021-12-19 09:14:20|1977.27|1957.27|1977.05|1957.05|1977.4|1957.4|1976.66|1956.66|24
1639905270000|2021-12-19 09:14:30|1976.97|1956.97|1974.35|1954.35|1977.21|1957.21|1974.26|1954.26|26
1639905280000|2021-12-19 09:14:40|1974.2|1954.2|1972.66|1952.66|1974.2|1954.2|1972.44|1952.44|28
1639905290000|2021-12-19 09:14:50|1972.73|1952.73|1971.98|1951.98|1972.77|1952.77|1971.86|1951.86|18
1639905300000|2021-12-19 09:15:00|1971.99|1951.99|1972.06|1952.06|1972.24|1952.24|1971.99|1951.99|4
1639905310000|2021-12-19 09:15:10|1972.18|1952.18|1972.33|1952.33|1972.52|1952.52|1972.18|1952.18|8
1639905320000|2021-12-19 09:15:20|1972.48|1952.48|1972.88|1952.88|1972.88|1952.88|1972.48|1952.48|12
1639905330000|2021-12-19 09:15:30|1973.41|1953.41|1972.59|1952.59|1973.64|1953.64|1972.51|1952.51|14
1639905340000|2021-12-19 09:15:40|1972.65|1952.65|1969.43|1949.43|1972.65|1952.65|1969.09|1949.09|37
1639905350000|2021-12-19 09:15:50|1969.23|1949.23|1969.75|1949.75|1969.75|1949.75|1969.23|1949.23|14
1639905360000|2021-12-19 09:16:00|1969.77|1949.77|1969.56|1949.56|1970.06|1950.06|1969.4|1949.4|30
1639905370000|2021-12-19 09:16:10|1969.66|1949.66|1970.33|1950.33|1970.36|1950.36|1969.66|1949.66|27
1639905380000|2021-12-19 09:16:20|1970.41|1950.41|1970.78|1950.78|1970.78|1950.78|1970.41|1950.41|23
1639905390000|2021-12-19 09:16:30|1970.87|1950.87|1971.95|1951.95|1972.59|1952.59|1970.57|1950.57|25
1639905400000|2021-12-19 09:16:40|1972.01|1952.01|1972.32|1952.32|1972.58|1952.58|1971.99|1951.99|25
1639905410000|2021-12-19 09:16:50|1972.62|1952.62|1972.45|1952.45|1972.62|1952.62|1972.41|1952.41|9
1639905420000|2021-12-19 09:17:00|1972.5|1952.5|1972.57|1952.57|1972.63|1952.63|1972.5|1952.5|5
1639905430000|2021-12-19 09:17:10|1972.61|1952.61|1973.26|1953.26|1973.26|1953.26|1972.61|1952.61|10
1639905440000|2021-12-19 09:17:20|1973.46|1953.46|1976.54|1956.54|1976.54|1956.54|1973.46|1953.46|30
1639905450000|2021-12-19 09:17:30|1976.48|1956.48|1976.59|1956.59|1977.05|1957.05|1976.35|1956.35|29
1639905460000|2021-12-19 09:17:40|1976.57|1956.57|1977.01|1957.01|1977.12|1957.12|1976.54|1956.54|25
1639905470000|2021-12-19 09:17:50|1977.08|1957.08|1976.97|1956.97|1977.08|1957.08|1976.9|1956.9|19
1639905480000|2021-12-19 09:18:00|1976.96|1956.96|1977.31|1957.31|1977.67|1957.67|1976.83|1956.83|17
1639905490000|2021-12-19 09:18:10|1977.35|1957.35|1978.12|1958.12|1978.23|1958.23|1977.3|1957.3|30
1639905500000|2021-12-19 09:18:20|1978.09|1958.09|1977.34|1957.34|1978.1|1958.1|1977.32|1957.32|22
1639905510000|2021-12-19 09:18:30|1977.33|1957.33|1975.8|1955.8|1977.53|1957.53|1975.73|1955.73|31
1639905520000|2021-12-19 09:18:40|1975.85|1955.85|1976.06|1956.06|1976.16|1956.16|1975.79|1955.79|30
1639905530000|2021-12-19 09:18:50|1976.03|1956.03|1975.85|1955.85|1976.1|1956.1|1975.83|1955.83|26
1639905540000|2021-12-19 09:19:00|1975.84|1955.84|1976.07|1956.07|1976.15|1956.15|1975.81|1955.81|31
1639905550000|2021-12-19 09:19:10|1976.03|1956.03|1976.18|1956.18|1976.33|1956.33|1976|1956|34
1639905560000|2021-12-19 09:19:20|1976.16|1956.16|1976.22|1956.22|1976.26|1956.26|1976.06|1956.06|19
1639905570000|2021-12-19 09:19:30|1976.21|1956.21|1975.28|1955.28|1976.21|1956.21|1975.13|1955.13|20
1639905580000|2021-12-19 09:19:40|1975.3|1955.3|1976.23|1956.23|1976.23|1956.23|1975.05|1955.05|23
1639905590000|2021-12-19 09:19:50|1976.24|1956.24|1976.63|1956.63|1976.63|1956.63|1976.24|1956.24|12
1639905600000|2021-12-19 09:20:00|1976.64|1956.64|1976.49|1956.49|1976.98|1956.98|1976.49|1956.49|22
1639905610000|2021-12-19 09:20:10|1976.44|1956.44|1975.74|1955.74|1976.63|1956.63|1975.72|1955.72|14
1639905620000|2021-12-19 09:20:20|1975.95|1955.95|1976.46|1956.46|1976.46|1956.46|1975.77|1955.77|19
1639905630000|2021-12-19 09:20:30|1976.42|1956.42|1976.68|1956.68|1976.68|1956.68|1976.42|1956.42|5
1639905640000|2021-12-19 09:20:40|1976.86|1956.86|1977.4|1957.4|1977.63|1957.63|1976.82|1956.82|22
1639905650000|2021-12-19 09:20:50|1977.32|1957.32|1977.43|1957.43|1977.43|1957.43|1976.66|1956.66|18
1639905660000|2021-12-19 09:21:00|1977.34|1957.34|1977.04|1957.04|1977.34|1957.34|1977.04|1957.04|3
1639905670000|2021-12-19 09:21:10|1976.93|1956.93|1977.41|1957.41|1977.41|1957.41|1976.93|1956.93|9
1639905680000|2021-12-19 09:21:20|1977.47|1957.47|1978.19|1958.19|1978.19|1958.19|1977.12|1957.12|9
1639905690000|2021-12-19 09:21:30|1978.22|1958.22|1978.42|1958.42|1978.44|1958.44|1978.22|1958.22|10
1639905700000|2021-12-19 09:21:40|1978.46|1958.46|1978.46|1958.46|1978.46|1958.46|1978.46|1958.46|1
1639905710000|2021-12-19 09:21:50|1978.47|1958.47|1978.51|1958.51|1978.51|1958.51|1978.47|1958.47|3
1639905720000|2021-12-19 09:22:00|1978.55|1958.55|1978.37|1958.37|1978.7|1958.7|1978.37|1958.37|18
1639905730000|2021-12-19 09:22:10|1978.39|1958.39|1978.52|1958.52|1978.52|1958.52|1978.1|1958.1|12
1639905740000|2021-12-19 09:22:20|1978.51|1958.51|1978.62|1958.62|1978.62|1958.62|1978.51|1958.51|3
1639905750000|2021-12-19 09:22:30|1978.66|1958.66|1979.09|1959.09|1979.23|1959.23|1978.66|1958.66|23
1639905760000|2021-12-19 09:22:40|1979.03|1959.03|1978.48|1958.48|1979.03|1959.03|1978.47|1958.47|32
1639905770000|2021-12-19 09:22:50|1978.49|1958.49|1978.33|1958.33|1978.49|1958.49|1978.31|1958.31|29
1639905780000|2021-12-19 09:23:00|1978.39|1958.39|1978.18|1958.18|1978.41|1958.41|1977.69|1957.69|21
1639905790000|2021-12-19 09:23:10|1978.15|1958.15|1977.04|1957.04|1978.34|1958.34|1977.04|1957.04|27
1639905800000|2021-12-19 09:23:20|1977.18|1957.18|1977.62|1957.62|1977.63|1957.63|1977.14|1957.14|20
1639905810000|2021-12-19 09:23:30|1977.63|1957.63|1977.55|1957.55|1977.69|1957.69|1977.51|1957.51|25
1639905820000|2021-12-19 09:23:40|1977.74|1957.74|1977.53|1957.53|1977.78|1957.78|1977.51|1957.51|28
1639905830000|2021-12-19 09:23:50|1977.51|1957.51|1977.42|1957.42|1977.52|1957.52|1977.21|1957.21|25
1639905840000|2021-12-19 09:24:00|1977.43|1957.43|1976.86|1956.86|1977.43|1957.43|1976.78|1956.78|29
1639905850000|2021-12-19 09:24:10|1976.85|1956.85|1976.74|1956.74|1977.15|1957.15|1976.73|1956.73|23
1639905860000|2021-12-19 09:24:20|1976.77|1956.77|1976.62|1956.62|1976.77|1956.77|1976.43|1956.43|30
1639905870000|2021-12-19 09:24:30|1976.61|1956.61|1976.76|1956.76|1977.1|1957.1|1976.6|1956.6|25
1639905880000|2021-12-19 09:24:40|1976.71|1956.71|1976.74|1956.74|1977.03|1957.03|1976.65|1956.65|29
1639905890000|2021-12-19 09:24:50|1976.77|1956.77|1976.33|1956.33|1977.52|1957.52|1975.88|1955.88|35
1639905900000|2021-12-19 09:25:00|1976.34|1956.34|1976.63|1956.63|1976.77|1956.77|1976.14|1956.14|29
1639905910000|2021-12-19 09:25:10|1976.69|1956.69|1976.97|1956.97|1976.97|1956.97|1976.58|1956.58|20
1639905920000|2021-12-19 09:25:20|1977|1957|1976.97|1956.97|1977.01|1957.01|1976.96|1956.96|4
1639905930000|2021-12-19 09:25:30|1977.3|1957.3|1976.99|1956.99|1977.55|1957.55|1976.99|1956.99|7
1639905940000|2021-12-19 09:25:40|1977.05|1957.05|1976.33|1956.33|1977.22|1957.22|1976.33|1956.33|11
1639905950000|2021-12-19 09:25:50|1976.2|1956.2|1977.22|1957.22|1977.38|1957.38|1976.2|1956.2|21
1639905960000|2021-12-19 09:26:00|1977.46|1957.46|1977.58|1957.58|1977.88|1957.88|1976.99|1956.99|11
1639905970000|2021-12-19 09:26:10|1977.61|1957.61|1977.74|1957.74|1977.74|1957.74|1977.59|1957.59|3
1639905980000|2021-12-19 09:26:20|1977.86|1957.86|1978.28|1958.28|1978.28|1958.28|1977.82|1957.82|9
1639905990000|2021-12-19 09:26:30|1978.61|1958.61|1978.89|1958.89|1978.92|1958.92|1978.58|1958.58|5
1639906000000|2021-12-19 09:26:40|1978.81|1958.81|1978.92|1958.92|1979.51|1959.51|1978.76|1958.76|27
1639906010000|2021-12-19 09:26:50|1979.67|1959.67|1979.68|1959.68|1980.31|1960.31|1979.39|1959.39|9
1639906020000|2021-12-19 09:27:00|1979.67|1959.67|1979.47|1959.47|1979.67|1959.67|1979.35|1959.35|23
1639906030000|2021-12-19 09:27:10|1979.41|1959.41|1979.36|1959.36|1979.66|1959.66|1979.33|1959.33|29
1639906040000|2021-12-19 09:27:20|1979.38|1959.38|1978.94|1958.94|1979.45|1959.45|1978.94|1958.94|23
1639906050000|2021-12-19 09:27:30|1978.95|1958.95|1979.69|1959.69|1979.69|1959.69|1978.95|1958.95|10
1639906060000|2021-12-19 09:27:40|1980.33|1960.33|1979.76|1959.76|1981.16|1961.16|1979.69|1959.69|31
1639906070000|2021-12-19 09:27:50|1979.77|1959.77|1980.51|1960.51|1980.51|1960.51|1979.77|1959.77|8
1639906080000|2021-12-19 09:28:00|1980.47|1960.47|1980.7|1960.7|1980.98|1960.98|1980.47|1960.47|16
1639906090000|2021-12-19 09:28:10|1980.71|1960.71|1979.92|1959.92|1980.71|1960.71|1979.92|1959.92|22
1639906100000|2021-12-19 09:28:20|1980.02|1960.02|1979.54|1959.54|1980.39|1960.39|1978.87|1958.87|35
1639906110000|2021-12-19 09:28:30|1979.56|1959.56|1979.44|1959.44|1979.67|1959.67|1979.4|1959.4|24
1639906120000|2021-12-19 09:28:40|1979.47|1959.47|1979.47|1959.47|1979.48|1959.48|1978.62|1958.62|29
1639906130000|2021-12-19 09:28:50|1979.48|1959.48|1979.78|1959.78|1979.81|1959.81|1979.17|1959.17|14
1639906140000|2021-12-19 09:29:00|1979.79|1959.79|1978.84|1958.84|1979.81|1959.81|1978.84|1958.84|28
1639906150000|2021-12-19 09:29:10|1978.94|1958.94|1978.57|1958.57|1979.1|1959.1|1978.57|1958.57|35
1639906160000|2021-12-19 09:29:20|1978.54|1958.54|1977.96|1957.96|1978.62|1958.62|1977.96|1957.96|22
1639906170000|2021-12-19 09:29:30|1977.93|1957.93|1977.02|1957.02|1978.34|1958.34|1977.02|1957.02|34
1639906180000|2021-12-19 09:29:40|1977.04|1957.04|1977.38|1957.38|1977.38|1957.38|1976.86|1956.86|11
1639906190000|2021-12-19 09:29:50|1976.69|1956.69|1974.87|1954.87|1977.28|1957.28|1974.87|1954.87|12
1639906200000|2021-12-19 09:30:00|1974.76|1954.76|1973.59|1953.59|1974.76|1954.76|1973.3|1953.3|29
1639906210000|2021-12-19 09:30:10|1973.45|1953.45|1972.41|1952.41|1973.73|1953.73|1972.41|1952.41|20
1639906220000|2021-12-19 09:30:20|1971.97|1951.97|1971.97|1951.97|1971.97|1951.97|1971.97|1951.97|1
1639906230000|2021-12-19 09:30:30|1971.96|1951.96|1971.48|1951.48|1972.12|1952.12|1971.26|1951.26|8
1639906240000|2021-12-19 09:30:40|1971.8|1951.8|1971.82|1951.82|1972.06|1952.06|1971.69|1951.69|12
1639906250000|2021-12-19 09:30:50|1971.85|1951.85|1971.68|1951.68|1972.03|1952.03|1971.68|1951.68|3
1639906260000|2021-12-19 09:31:00|1971.79|1951.79|1972.58|1952.58|1972.58|1952.58|1971.43|1951.43|19
1639906270000|2021-12-19 09:31:10|1972.44|1952.44|1972.49|1952.49|1972.49|1952.49|1972.43|1952.43|3
1639906280000|2021-12-19 09:31:20|1972.61|1952.61|1972.73|1952.73|1972.73|1952.73|1972.61|1952.61|3
1639906290000|2021-12-19 09:31:30|1972.92|1952.92|1974.49|1954.49|1974.49|1954.49|1972.89|1952.89|10
1639906300000|2021-12-19 09:31:40|1974.54|1954.54|1975.05|1955.05|1975.05|1955.05|1974.49|1954.49|7
1639906310000|2021-12-19 09:31:50|1975.24|1955.24|1974.63|1954.63|1975.57|1955.57|1974.62|1954.62|15
1639906320000|2021-12-19 09:32:00|1974.64|1954.64|1974.53|1954.53|1974.65|1954.65|1974.51|1954.51|12
1639906330000|2021-12-19 09:32:10|1974.51|1954.51|1974.1|1954.1|1974.51|1954.51|1973.96|1953.96|20
1639906340000|2021-12-19 09:32:20|1974.15|1954.15|1973.9|1953.9|1974.15|1954.15|1973.26|1953.26|34
1639906350000|2021-12-19 09:32:30|1974.14|1954.14|1974.78|1954.78|1974.78|1954.78|1973.78|1953.78|14
1639906360000|2021-12-19 09:32:40|1974.94|1954.94|1975.46|1955.46|1975.46|1955.46|1974.94|1954.94|4
1639906370000|2021-12-19 09:32:50|1975.47|1955.47|1975.34|1955.34|1975.47|1955.47|1975.27|1955.27|8
1639906380000|2021-12-19 09:33:00|1975.4|1955.4|1975.29|1955.29|1975.4|1955.4|1975.29|1955.29|2
1639906390000|2021-12-19 09:33:10|1975.32|1955.32|1974.2|1954.2|1975.52|1955.52|1974.2|1954.2|11
1639906400000|2021-12-19 09:33:20|1973.93|1953.93|1973.12|1953.12|1973.93|1953.93|1973.12|1953.12|27
1639906410000|2021-12-19 09:33:30|1973.33|1953.33|1971.91|1951.91|1973.34|1953.34|1971.86|1951.86|26
1639906420000|2021-12-19 09:33:40|1971.79|1951.79|1972.73|1952.73|1972.73|1952.73|1971.35|1951.35|35
1639906430000|2021-12-19 09:33:50|1972.75|1952.75|1973.69|1953.69|1973.69|1953.69|1972.75|1952.75|29
1639906440000|2021-12-19 09:34:00|1973.65|1953.65|1974|1954|1974|1954|1973.43|1953.43|23
1639906450000|2021-12-19 09:34:10|1973.51|1953.51|1973.49|1953.49|1973.69|1953.69|1973.4|1953.4|8
1639906460000|2021-12-19 09:34:20|1973.47|1953.47|1973.49|1953.49|1973.52|1953.52|1972.83|1952.83|28
1639906470000|2021-12-19 09:34:30|1973.6|1953.6|1973.82|1953.82|1973.82|1953.82|1973.6|1953.6|4
1639906480000|2021-12-19 09:34:40|1973.71|1953.71|1974.19|1954.19|1974.19|1954.19|1973.68|1953.68|3
1639906490000|2021-12-19 09:34:50|1974.33|1954.33|1974.62|1954.62|1974.67|1954.67|1974.33|1954.33|9
1639906500000|2021-12-19 09:35:00|1975.1|1955.1|1975.07|1955.07|1975.12|1955.12|1975.07|1955.07|3
1639906510000|2021-12-19 09:35:10|1975.22|1955.22|1975.22|1955.22|1975.22|1955.22|1975.22|1955.22|1
1639906520000|2021-12-19 09:35:20|1975.1|1955.1|1973.98|1953.98|1975.1|1955.1|1973.97|1953.97|9
1639906530000|2021-12-19 09:35:30|1974.06|1954.06|1973.34|1953.34|1974.06|1954.06|1973.31|1953.31|18
1639906540000|2021-12-19 09:35:40|1973.35|1953.35|1973.59|1953.59|1973.65|1953.65|1973.35|1953.35|10
1639906550000|2021-12-19 09:35:50|1973.72|1953.72|1974.32|1954.32|1974.61|1954.61|1973.63|1953.63|16
1639906560000|2021-12-19 09:36:00|1974.28|1954.28|1973.95|1953.95|1974.28|1954.28|1973.95|1953.95|4
1639906570000|2021-12-19 09:36:10|1974.04|1954.04|1974.17|1954.17|1974.17|1954.17|1974.03|1954.03|8
1639906580000|2021-12-19 09:36:20|1974.03|1954.03|1973.9|1953.9|1974.15|1954.15|1973.9|1953.9|6
1639906590000|2021-12-19 09:36:30|1973.84|1953.84|1973.07|1953.07|1973.99|1953.99|1972.61|1952.61|16
1639906600000|2021-12-19 09:36:40|1972.94|1952.94|1972.75|1952.75|1972.94|1952.94|1972.05|1952.05|7
1639906610000|2021-12-19 09:36:50|1972.76|1952.76|1972.77|1952.77|1972.88|1952.88|1971.82|1951.82|9
1639906620000|2021-12-19 09:37:00|1972.78|1952.78|1973.46|1953.46|1973.46|1953.46|1972.11|1952.11|12
1639906630000|2021-12-19 09:37:10|1973.58|1953.58|1973.74|1953.74|1973.87|1953.87|1973.58|1953.58|16
1639906640000|2021-12-19 09:37:20|1973.78|1953.78|1974.48|1954.48|1974.48|1954.48|1973.74|1953.74|8
1639906650000|2021-12-19 09:37:30|1974.57|1954.57|1974.86|1954.86|1974.88|1954.88|1974.57|1954.57|5
1639906660000|2021-12-19 09:37:40|1975.47|1955.47|1975.47|1955.47|1975.47|1955.47|1975.47|1955.47|1
1639906670000|2021-12-19 09:37:50|1975.32|1955.32|1975.49|1955.49|1975.49|1955.49|1975.29|1955.29|5
1639906680000|2021-12-19 09:38:00|1975.47|1955.47|1975.81|1955.81|1975.81|1955.81|1975.47|1955.47|9
1639906690000|2021-12-19 09:38:10|1975.58|1955.58|1976.78|1956.78|1977.03|1957.03|1975.58|1955.58|18
1639906700000|2021-12-19 09:38:20|1976.76|1956.76|1976.43|1956.43|1976.79|1956.79|1976.35|1956.35|16
1639906710000|2021-12-19 09:38:30|1976.44|1956.44|1976.33|1956.33|1976.49|1956.49|1976.23|1956.23|23
1639906720000|2021-12-19 09:38:40|1976.12|1956.12|1975.82|1955.82|1976.13|1956.13|1975.75|1955.75|20
1639906730000|2021-12-19 09:38:50|1975.85|1955.85|1975.94|1955.94|1975.96|1955.96|1975.84|1955.84|16
1639906740000|2021-12-19 09:39:00|1975.96|1955.96|1975.81|1955.81|1975.96|1955.96|1975.81|1955.81|9
1639906750000|2021-12-19 09:39:10|1975.76|1955.76|1975.64|1955.64|1976.16|1956.16|1975.62|1955.62|22
1639906760000|2021-12-19 09:39:20|1975.67|1955.67|1975.5|1955.5|1975.67|1955.67|1975.44|1955.44|26
1639906770000|2021-12-19 09:39:30|1975.65|1955.65|1975.41|1955.41|1975.95|1955.95|1975|1955|31
1639906780000|2021-12-19 09:39:40|1975.42|1955.42|1976.56|1956.56|1976.56|1956.56|1975.14|1955.14|23
1639906790000|2021-12-19 09:39:50|1976.48|1956.48|1976.59|1956.59|1976.6|1956.6|1976.47|1956.47|14
1639906800000|2021-12-19 09:40:00|1976.6|1956.6|1976.81|1956.81|1976.81|1956.81|1976.6|1956.6|8
1639906810000|2021-12-19 09:40:10|1976.84|1956.84|1976.9|1956.9|1976.9|1956.9|1976.81|1956.81|20
1639906820000|2021-12-19 09:40:20|1976.91|1956.91|1976.95|1956.95|1976.96|1956.96|1976.89|1956.89|20
1639906830000|2021-12-19 09:40:30|1976.97|1956.97|1976.97|1956.97|1976.98|1956.98|1976.96|1956.96|10
1639906840000|2021-12-19 09:40:40|1977.02|1957.02|1977.47|1957.47|1977.49|1957.49|1977|1957|6
1639906850000|2021-12-19 09:40:50|1977.46|1957.46|1978.44|1958.44|1978.5|1958.5|1977.46|1957.46|11
1639906860000|2021-12-19 09:41:00|1978.54|1958.54|1980.1|1960.1|1980.24|1960.24|1978.54|1958.54|33
1639906870000|2021-12-19 09:41:10|1980.15|1960.15|1979.76|1959.76|1980.15|1960.15|1979.68|1959.68|23
1639906880000|2021-12-19 09:41:20|1979.82|1959.82|1980.16|1960.16|1980.31|1960.31|1979.82|1959.82|11
1639906890000|2021-12-19 09:41:30|1980.26|1960.26|1980.7|1960.7|1980.96|1960.96|1980.26|1960.26|16
1639906900000|2021-12-19 09:41:40|1980.71|1960.71|1980.5|1960.5|1980.71|1960.71|1980.5|1960.5|4
1639906910000|2021-12-19 09:41:50|1980.63|1960.63|1980.63|1960.63|1980.63|1960.63|1980.5|1960.5|8
1639906920000|2021-12-19 09:42:00|1980.64|1960.64|1981.55|1961.55|1982.07|1962.07|1980.64|1960.64|20
1639906930000|2021-12-19 09:42:10|1981.5|1961.5|1980.21|1960.21|1981.5|1961.5|1980.11|1960.11|29
1639906940000|2021-12-19 09:42:20|1980.14|1960.14|1979.21|1959.21|1980.27|1960.27|1979.13|1959.13|22
1639906950000|2021-12-19 09:42:30|1979.29|1959.29|1979.28|1959.28|1979.36|1959.36|1979.21|1959.21|12
1639906960000|2021-12-19 09:42:40|1979.06|1959.06|1980.32|1960.32|1980.32|1960.32|1979.06|1959.06|16
1639906970000|2021-12-19 09:42:50|1980.37|1960.37|1980.55|1960.55|1980.57|1960.57|1980|1960|10
1639906980000|2021-12-19 09:43:00|1980.72|1960.72|1980.8|1960.8|1980.8|1960.8|1980.65|1960.65|6
1639906990000|2021-12-19 09:43:10|1980.82|1960.82|1987.7|1967.7|1987.93|1967.93|1980.81|1960.81|21
1639907000000|2021-12-19 09:43:20|1988.24|1968.24|1986.42|1966.42|1988.24|1968.24|1986.42|1966.42|12
1639907010000|2021-12-19 09:43:30|1986.51|1966.51|1986.31|1966.31|1986.51|1966.51|1985.78|1965.78|14
1639907020000|2021-12-19 09:43:40|1986.32|1966.32|1987.08|1967.08|1987.25|1967.25|1986.31|1966.31|14
1639907030000|2021-12-19 09:43:50|1986.47|1966.47|1985.69|1965.69|1986.47|1966.47|1985.57|1965.57|15
1639907040000|2021-12-19 09:44:00|1985.67|1965.67|1985.64|1965.64|1985.73|1965.73|1985.61|1965.61|9
1639907050000|2021-12-19 09:44:10|1985.74|1965.74|1987.52|1967.52|1987.52|1967.52|1985.64|1965.64|8
1639907060000|2021-12-19 09:44:20|1987.54|1967.54|1988.22|1968.22|1988.32|1968.32|1987.54|1967.54|7
1639907070000|2021-12-19 09:44:30|1988.4|1968.4|1986.56|1966.56|1988.63|1968.63|1986.55|1966.55|36
1639907080000|2021-12-19 09:44:40|1986.63|1966.63|1989.43|1969.43|1989.47|1969.47|1986.44|1966.44|23
1639907090000|2021-12-19 09:44:50|1989.4|1969.4|1992.48|1972.48|1992.48|1972.48|1989.4|1969.4|19
1639907100000|2021-12-19 09:45:00|1993.31|1973.31|1992.1|1972.1|1993.33|1973.33|1992.1|1972.1|28
1639907110000|2021-12-19 09:45:10|1992.04|1972.04|1991.76|1971.76|1992.08|1972.08|1991.65|1971.65|16
1639907120000|2021-12-19 09:45:20|1991.36|1971.36|1989.15|1969.15|1991.36|1971.36|1989.15|1969.15|29
1639907130000|2021-12-19 09:45:30|1989.14|1969.14|1988|1968|1989.44|1969.44|1988|1968|20
1639907140000|2021-12-19 09:45:40|1987.99|1967.99|1987.76|1967.76|1988.03|1968.03|1987.22|1967.22|26
1639907150000|2021-12-19 09:45:50|1987.77|1967.77|1987.87|1967.87|1988.19|1968.19|1987.77|1967.77|22
1639907160000|2021-12-19 09:46:00|1987.85|1967.85|1987.03|1967.03|1987.85|1967.85|1987.03|1967.03|19
1639907170000|2021-12-19 09:46:10|1986.85|1966.85|1986.64|1966.64|1987|1967|1986.64|1966.64|11
1639907180000|2021-12-19 09:46:20|1985.93|1965.93|1986.84|1966.84|1986.84|1966.84|1985.93|1965.93|11
1639907190000|2021-12-19 09:46:30|1986.87|1966.87|1986.75|1966.75|1986.87|1966.87|1986.69|1966.69|6
1639907200000|2021-12-19 09:46:40|1986.79|1966.79|1985.88|1965.88|1986.79|1966.79|1985.88|1965.88|7
1639907210000|2021-12-19 09:46:50|1985.77|1965.77|1985.74|1965.74|1985.77|1965.77|1985.74|1965.74|2
1639907220000|2021-12-19 09:47:00|1986.34|1966.34|1987.8|1967.8|1987.8|1967.8|1985.74|1965.74|12
1639907230000|2021-12-19 09:47:10|1987.81|1967.81|1987.96|1967.96|1988.39|1968.39|1987.52|1967.52|23
1639907240000|2021-12-19 09:47:20|1987.97|1967.97|1987.93|1967.93|1988.08|1968.08|1987.93|1967.93|18
1639907250000|2021-12-19 09:47:30|1988.08|1968.08|1988.76|1968.76|1988.76|1968.76|1987.98|1967.98|14
1639907260000|2021-12-19 09:47:40|1989.09|1969.09|1990.18|1970.18|1990.18|1970.18|1988.79|1968.79|19
1639907270000|2021-12-19 09:47:50|1990.03|1970.03|1989.58|1969.58|1990.03|1970.03|1989.53|1969.53|11
1639907280000|2021-12-19 09:48:00|1989.46|1969.46|1989.47|1969.47|1989.48|1969.48|1989.46|1969.46|3
1639907290000|2021-12-19 09:48:10|1989.53|1969.53|1991.55|1971.55|1991.55|1971.55|1989.53|1969.53|17
1639907300000|2021-12-19 09:48:20|1991.53|1971.53|1989.22|1969.22|1991.53|1971.53|1989.22|1969.22|30
1639907310000|2021-12-19 09:48:30|1989.25|1969.25|1989.79|1969.79|1989.86|1969.86|1989.25|1969.25|10
1639907320000|2021-12-19 09:48:40|1989.65|1969.65|1989.35|1969.35|1989.65|1969.65|1988.85|1968.85|17
1639907330000|2021-12-19 09:48:50|1989.04|1969.04|1989.19|1969.19|1989.25|1969.25|1988.86|1968.86|19
1639907340000|2021-12-19 09:49:00|1989.18|1969.18|1989|1969|1989.6|1969.6|1988.97|1968.97|19
1639907350000|2021-12-19 09:49:10|1989.12|1969.12|1988.56|1968.56|1989.12|1969.12|1988.52|1968.52|29
1639907360000|2021-12-19 09:49:20|1988.52|1968.52|1988.4|1968.4|1988.54|1968.54|1988.4|1968.4|7
1639907370000|2021-12-19 09:49:30|1988.53|1968.53|1989.54|1969.54|1989.6|1969.6|1988.53|1968.53|17
1639907380000|2021-12-19 09:49:40|1989.5|1969.5|1989.46|1969.46|1989.5|1969.5|1989.39|1969.39|13
1639907390000|2021-12-19 09:49:50|1989.42|1969.42|1989.58|1969.58|1989.59|1969.59|1989.2|1969.2|14
1639907400000|2021-12-19 09:50:00|1989.55|1969.55|1989.59|1969.59|1989.59|1969.59|1989.26|1969.26|18
1639907410000|2021-12-19 09:50:10|1989.67|1969.67|1989.61|1969.61|1989.72|1969.72|1989.54|1969.54|13
1639907420000|2021-12-19 09:50:20|1989.54|1969.54|1989.56|1969.56|1989.59|1969.59|1989.48|1969.48|17
1639907430000|2021-12-19 09:50:30|1989.57|1969.57|1989.79|1969.79|1989.79|1969.79|1989.57|1969.57|6
1639907440000|2021-12-19 09:50:40|1989.77|1969.77|1989.73|1969.73|1989.8|1969.8|1989.71|1969.71|6
1639907460000|2021-12-19 09:51:00|1989.6|1969.6|1989.27|1969.27|1989.6|1969.6|1989.26|1969.26|5
1639907470000|2021-12-19 09:51:10|1989.23|1969.23|1988.29|1968.29|1989.27|1969.27|1987.95|1967.95|25
1639907480000|2021-12-19 09:51:20|1987.77|1967.77|1987.71|1967.71|1987.8|1967.8|1987.67|1967.67|16
1639907490000|2021-12-19 09:51:30|1987.66|1967.66|1987.66|1967.66|1987.69|1967.69|1987.66|1967.66|15
1639907500000|2021-12-19 09:51:40|1987.67|1967.67|1986.89|1966.89|1987.67|1967.67|1986.89|1966.89|22
1639907510000|2021-12-19 09:51:50|1986.9|1966.9|1986.54|1966.54|1986.9|1966.9|1986.5|1966.5|29
1639907520000|2021-12-19 09:52:00|1986.55|1966.55|1986.61|1966.61|1986.9|1966.9|1986.03|1966.03|28
1639907530000|2021-12-19 09:52:10|1986.6|1966.6|1986.68|1966.68|1986.76|1966.76|1986.47|1966.47|25
1639907540000|2021-12-19 09:52:20|1986.67|1966.67|1986.57|1966.57|1986.67|1966.67|1986.5|1966.5|21
1639907550000|2021-12-19 09:52:30|1986.59|1966.59|1986.4|1966.4|1986.59|1966.59|1986.4|1966.4|11
1639907560000|2021-12-19 09:52:40|1986.44|1966.44|1986.38|1966.38|1986.53|1966.53|1986.38|1966.38|8
1639907570000|2021-12-19 09:52:50|1986.37|1966.37|1985.07|1965.07|1986.37|1966.37|1985.07|1965.07|28
1639907580000|2021-12-19 09:53:00|1985.05|1965.05|1985.19|1965.19|1985.19|1965.19|1984.87|1964.87|18
1639907590000|2021-12-19 09:53:10|1985.17|1965.17|1984.22|1964.22|1985.19|1965.19|1984.22|1964.22|22
1639907600000|2021-12-19 09:53:20|1984.16|1964.16|1983.87|1963.87|1984.16|1964.16|1983.87|1963.87|14
1639907610000|2021-12-19 09:53:30|1983.86|1963.86|1983.85|1963.85|1983.86|1963.86|1983.83|1963.83|12
1639907620000|2021-12-19 09:53:40|1983.84|1963.84|1982.92|1962.92|1983.97|1963.97|1982.74|1962.74|24
1639907630000|2021-12-19 09:53:50|1982.95|1962.95|1982.93|1962.93|1983.08|1963.08|1982.93|1962.93|19
1639907640000|2021-12-19 09:54:00|1982.96|1962.96|1982.99|1962.99|1983.04|1963.04|1982.89|1962.89|21
1639907650000|2021-12-19 09:54:10|1982.87|1962.87|1982.59|1962.59|1982.87|1962.87|1982.59|1962.59|9
1639907660000|2021-12-19 09:54:20|1982.62|1962.62|1982.23|1962.23|1982.62|1962.62|1982.23|1962.23|3
1639907670000|2021-12-19 09:54:30|1982.32|1962.32|1983.66|1963.66|1984.55|1964.55|1982.32|1962.32|21
1639907680000|2021-12-19 09:54:40|1983.58|1963.58|1983.57|1963.57|1983.96|1963.96|1983.36|1963.36|17
1639907690000|2021-12-19 09:54:50|1983.49|1963.49|1983.79|1963.79|1983.79|1963.79|1983.36|1963.36|16
1639907700000|2021-12-19 09:55:00|1983.77|1963.77|1983.78|1963.78|1983.78|1963.78|1983.77|1963.77|2
1639907710000|2021-12-19 09:55:10|1983.77|1963.77|1984.37|1964.37|1984.41|1964.41|1983.77|1963.77|10
1639907720000|2021-12-19 09:55:20|1984.41|1964.41|1985.43|1965.43|1985.43|1965.43|1984.41|1964.41|7
1639907730000|2021-12-19 09:55:30|1985.48|1965.48|1985.45|1965.45|1985.55|1965.55|1985.45|1965.45|3
1639907740000|2021-12-19 09:55:40|1985.32|1965.32|1984.27|1964.27|1985.7|1965.7|1984.21|1964.21|19
1639907750000|2021-12-19 09:55:50|1984.26|1964.26|1983.72|1963.72|1984.28|1964.28|1983.72|1963.72|36
1639907760000|2021-12-19 09:56:00|1983.68|1963.68|1982.78|1962.78|1983.78|1963.78|1982.78|1962.78|30
1639907770000|2021-12-19 09:56:10|1982.04|1962.04|1981.19|1961.19|1982.88|1962.88|1981.19|1961.19|20
1639907780000|2021-12-19 09:56:20|1981.18|1961.18|1983.43|1963.43|1983.55|1963.55|1981.18|1961.18|27
1639907790000|2021-12-19 09:56:30|1983.33|1963.33|1982.82|1962.82|1983.33|1963.33|1982.58|1962.58|26
1639907800000|2021-12-19 09:56:40|1982.81|1962.81|1982.51|1962.51|1983.48|1963.48|1982.41|1962.41|27
1639907810000|2021-12-19 09:56:50|1982.55|1962.55|1982.79|1962.79|1982.79|1962.79|1982.23|1962.23|24
1639907820000|2021-12-19 09:57:00|1982.78|1962.78|1982.85|1962.85|1982.85|1962.85|1982.65|1962.65|15
1639907830000|2021-12-19 09:57:10|1982.65|1962.65|1982.93|1962.93|1982.93|1962.93|1982.65|1962.65|15
1639907840000|2021-12-19 09:57:20|1982.94|1962.94|1983.94|1963.94|1984.65|1964.65|1982.94|1962.94|23
1639907850000|2021-12-19 09:57:30|1983.93|1963.93|1984.1|1964.1|1984.19|1964.19|1983.76|1963.76|23
1639907860000|2021-12-19 09:57:40|1984.13|1964.13|1984.08|1964.08|1984.13|1964.13|1984.08|1964.08|3
1639907870000|2021-12-19 09:57:50|1984.15|1964.15|1983.02|1963.02|1984.19|1964.19|1983.02|1963.02|16
1639907880000|2021-12-19 09:58:00|1983.15|1963.15|1983.55|1963.55|1983.61|1963.61|1982.85|1962.85|23
1639907900000|2021-12-19 09:58:20|1983.64|1963.64|1984.76|1964.76|1984.81|1964.81|1983.63|1963.63|24
1639907910000|2021-12-19 09:58:30|1984.74|1964.74|1985.33|1965.33|1985.33|1965.33|1984.74|1964.74|6
1639907920000|2021-12-19 09:58:40|1985.31|1965.31|1985.48|1965.48|1985.51|1965.51|1985.31|1965.31|7
1639907930000|2021-12-19 09:58:50|1985.5|1965.5|1985.45|1965.45|1985.6|1965.6|1985.45|1965.45|6
1639907940000|2021-12-19 09:59:00|1985.6|1965.6|1985.19|1965.19|1985.66|1965.66|1985.13|1965.13|24
1639907950000|2021-12-19 09:59:10|1985.27|1965.27|1984.84|1964.84|1985.27|1965.27|1984.83|1964.83|23
1639907960000|2021-12-19 09:59:20|1984.8|1964.8|1984.28|1964.28|1984.84|1964.84|1984.24|1964.24|22
1639907970000|2021-12-19 09:59:30|1984.29|1964.29|1984.3|1964.3|1984.3|1964.3|1984.25|1964.25|9
1639907980000|2021-12-19 09:59:40|1984.29|1964.29|1983.79|1963.79|1984.41|1964.41|1983.76|1963.76|29
1639907990000|2021-12-19 09:59:50|1983.78|1963.78|1983.31|1963.31|1983.84|1963.84|1983.3|1963.3|31
1639908000000|2021-12-19 10:00:00|1983.3|1963.3|1981.77|1961.77|1983.3|1963.3|1981.74|1961.74|29
1639908010000|2021-12-19 10:00:10|1982.16|1962.16|1982.67|1962.67|1982.8|1962.8|1982.05|1962.05|19
1639908020000|2021-12-19 10:00:20|1982.7|1962.7|1982.7|1962.7|1983.02|1963.02|1982.68|1962.68|6
1639908030000|2021-12-19 10:00:30|1982.68|1962.68|1982.77|1962.77|1982.85|1962.85|1982.65|1962.65|17
1639908040000|2021-12-19 10:00:40|1982.68|1962.68|1982.54|1962.54|1982.77|1962.77|1982.22|1962.22|13
1639908050000|2021-12-19 10:00:50|1982.44|1962.44|1981.91|1961.91|1982.52|1962.52|1981.9|1961.9|26
1639908060000|2021-12-19 10:01:00|1981.86|1961.86|1983.26|1963.26|1983.26|1963.26|1981.86|1961.86|19
1639908070000|2021-12-19 10:01:10|1983.23|1963.23|1982.38|1962.38|1983.26|1963.26|1982.38|1962.38|26
1639908080000|2021-12-19 10:01:20|1982.21|1962.21|1982.3|1962.3|1982.36|1962.36|1982.15|1962.15|30
1639908090000|2021-12-19 10:01:30|1982.24|1962.24|1981.98|1961.98|1982.29|1962.29|1981.71|1961.71|20
1639908100000|2021-12-19 10:01:40|1982.06|1962.06|1982.08|1962.08|1982.18|1962.18|1982.04|1962.04|10
1639908110000|2021-12-19 10:01:50|1982.07|1962.07|1982.48|1962.48|1982.52|1962.52|1982.03|1962.03|19
1639908120000|2021-12-19 10:02:00|1982.5|1962.5|1982.18|1962.18|1982.53|1962.53|1982.08|1962.08|23
1639908130000|2021-12-19 10:02:10|1982.19|1962.19|1981.98|1961.98|1982.19|1962.19|1981.86|1961.86|15
1639908140000|2021-12-19 10:02:20|1981.96|1961.96|1981.67|1961.67|1982.08|1962.08|1981.66|1961.66|18
1639908150000|2021-12-19 10:02:30|1981.65|1961.65|1980.62|1960.62|1981.65|1961.65|1980.6|1960.6|26
1639908160000|2021-12-19 10:02:40|1980.63|1960.63|1980.57|1960.57|1980.71|1960.71|1980.57|1960.57|23
1639908170000|2021-12-19 10:02:50|1980.6|1960.6|1980.54|1960.54|1980.62|1960.62|1980.49|1960.49|29
1639908180000|2021-12-19 10:03:00|1980.57|1960.57|1980.62|1960.62|1980.63|1960.63|1980.51|1960.51|21
1639908190000|2021-12-19 10:03:10|1980.56|1960.56|1979.67|1959.67|1980.56|1960.56|1979.67|1959.67|21
1639908200000|2021-12-19 10:03:20|1979.53|1959.53|1979.3|1959.3|1979.7|1959.7|1979.25|1959.25|18
1639908210000|2021-12-19 10:03:30|1979.31|1959.31|1978.88|1958.88|1979.31|1959.31|1978.81|1958.81|18
1639908220000|2021-12-19 10:03:40|1979.21|1959.21|1978.13|1958.13|1979.21|1959.21|1978.1|1958.1|30
1639908230000|2021-12-19 10:03:50|1978.1|1958.1|1978.83|1958.83|1978.83|1958.83|1977.94|1957.94|11
1639908240000|2021-12-19 10:04:00|1978.56|1958.56|1978.25|1958.25|1978.71|1958.71|1978.25|1958.25|19
1639908250000|2021-12-19 10:04:10|1978.21|1958.21|1977.45|1957.45|1978.25|1958.25|1977.45|1957.45|14
1639908260000|2021-12-19 10:04:20|1977.08|1957.08|1977.79|1957.79|1978.12|1958.12|1977.08|1957.08|27
1639908270000|2021-12-19 10:04:30|1977.78|1957.78|1977.17|1957.17|1977.91|1957.91|1977.17|1957.17|26
1639908280000|2021-12-19 10:04:40|1977.04|1957.04|1973.79|1953.79|1977.04|1957.04|1973.72|1953.72|34
1639908290000|2021-12-19 10:04:50|1973.94|1953.94|1973.27|1953.27|1973.94|1953.94|1973.23|1953.23|19
1639908300000|2021-12-19 10:05:00|1973.28|1953.28|1974.97|1954.97|1974.98|1954.98|1973.23|1953.23|29
1639908310000|2021-12-19 10:05:10|1974.94|1954.94|1975.42|1955.42|1975.47|1955.47|1974.94|1954.94|27
1639908320000|2021-12-19 10:05:20|1975.39|1955.39|1974.91|1954.91|1975.48|1955.48|1974.91|1954.91|26
1639908330000|2021-12-19 10:05:30|1974.85|1954.85|1973.95|1953.95|1974.85|1954.85|1973.95|1953.95|11
1639908340000|2021-12-19 10:05:40|1973.76|1953.76|1972.06|1952.06|1973.76|1953.76|1971.98|1951.98|20
1639908350000|2021-12-19 10:05:50|1971.79|1951.79|1970.54|1950.54|1971.98|1951.98|1970.54|1950.54|25
1639908360000|2021-12-19 10:06:00|1970.53|1950.53|1968.33|1948.33|1970.53|1950.53|1967.9|1947.9|34
1639908370000|2021-12-19 10:06:10|1968.36|1948.36|1968.67|1948.67|1968.96|1948.96|1968.14|1948.14|24
1639908380000|2021-12-19 10:06:20|1968.53|1948.53|1968.57|1948.57|1968.68|1948.68|1968.31|1948.31|21
1639908390000|2021-12-19 10:06:30|1968.53|1948.53|1968.2|1948.2|1968.57|1948.57|1968.2|1948.2|21
1639908400000|2021-12-19 10:06:40|1968.19|1948.19|1968.12|1948.12|1968.25|1948.25|1966.86|1946.86|21
1639908410000|2021-12-19 10:06:50|1968.32|1948.32|1968.11|1948.11|1968.32|1948.32|1967.5|1947.5|21
1639908420000|2021-12-19 10:07:00|1968.08|1948.08|1968.13|1948.13|1968.17|1948.17|1967.65|1947.65|20
1639908430000|2021-12-19 10:07:10|1968.12|1948.12|1969.38|1949.38|1969.4|1949.4|1968.1|1948.1|21
1639908440000|2021-12-19 10:07:20|1969.41|1949.41|1970.77|1950.77|1971.16|1951.16|1969.41|1949.41|33
1639908450000|2021-12-19 10:07:30|1970.76|1950.76|1969.89|1949.89|1970.79|1950.79|1969.89|1949.89|23
1639908460000|2021-12-19 10:07:40|1969.88|1949.88|1968.54|1948.54|1970|1950|1967.92|1947.92|18
1639908470000|2021-12-19 10:07:50|1967.95|1947.95|1968.56|1948.56|1968.98|1948.98|1967.95|1947.95|15
1639908480000|2021-12-19 10:08:00|1968.51|1948.51|1968.63|1948.63|1968.67|1948.67|1967.7|1947.7|24
1639908490000|2021-12-19 10:08:10|1968.62|1948.62|1969.45|1949.45|1969.46|1949.46|1968.62|1948.62|16
1639908500000|2021-12-19 10:08:20|1969.6|1949.6|1969.63|1949.63|1969.63|1949.63|1969.49|1949.49|5
1639908510000|2021-12-19 10:08:30|1969.62|1949.62|1969.09|1949.09|1970|1950|1969.08|1949.08|17
1639908520000|2021-12-19 10:08:40|1969.06|1949.06|1968.11|1948.11|1969.06|1949.06|1968.11|1948.11|21
1639908530000|2021-12-19 10:08:50|1968.19|1948.19|1968.19|1948.19|1968.19|1948.19|1968.11|1948.11|3
1639908540000|2021-12-19 10:09:00|1968.14|1948.14|1965.84|1945.84|1968.2|1948.2|1965.84|1945.84|22
1639908550000|2021-12-19 10:09:10|1966.01|1946.01|1964.54|1944.54|1966.01|1946.01|1964.23|1944.23|21
1639908560000|2021-12-19 10:09:20|1964.53|1944.53|1964.51|1944.51|1965.08|1945.08|1964.51|1944.51|35
1639908570000|2021-12-19 10:09:30|1964.36|1944.36|1964.36|1944.36|1964.51|1944.51|1964.28|1944.28|23
1639908580000|2021-12-19 10:09:40|1964.37|1944.37|1966.73|1946.73|1966.79|1946.79|1964.37|1944.37|24
1639908590000|2021-12-19 10:09:50|1966.74|1946.74|1964.98|1944.98|1966.98|1946.98|1964.6|1944.6|35
1639908600000|2021-12-19 10:10:00|1964.67|1944.67|1964.47|1944.47|1965.55|1945.55|1964.47|1944.47|28
1639908610000|2021-12-19 10:10:10|1964.53|1944.53|1964.74|1944.74|1964.83|1944.83|1964.42|1944.42|24
1639908620000|2021-12-19 10:10:20|1964.82|1944.82|1964.9|1944.9|1964.92|1944.92|1964.76|1944.76|16
1639908630000|2021-12-19 10:10:30|1965.05|1945.05|1965.07|1945.07|1965.35|1945.35|1965.05|1945.05|9
1639908640000|2021-12-19 10:10:40|1965.08|1945.08|1965.65|1945.65|1965.65|1945.65|1965.08|1945.08|16
1639908650000|2021-12-19 10:10:50|1965.62|1945.62|1965.8|1945.8|1965.8|1945.8|1965.62|1945.62|3
1639908660000|2021-12-19 10:11:00|1965.79|1945.79|1966.57|1946.57|1966.6|1946.6|1965.78|1945.78|15
1639908670000|2021-12-19 10:11:10|1966.5|1946.5|1968.22|1948.22|1968.22|1948.22|1966.5|1946.5|18
1639908680000|2021-12-19 10:11:20|1967.86|1947.86|1967.41|1947.41|1967.86|1947.86|1966.71|1946.71|21
1639908690000|2021-12-19 10:11:30|1967.38|1947.38|1967.53|1947.53|1967.53|1947.53|1967.36|1947.36|10
1639908700000|2021-12-19 10:11:40|1967.65|1947.65|1966.99|1946.99|1968.01|1948.01|1966.87|1946.87|20
1639908710000|2021-12-19 10:11:50|1966.95|1946.95|1966.27|1946.27|1966.95|1946.95|1965.98|1945.98|24
1639908720000|2021-12-19 10:12:00|1966.2|1946.2|1966.02|1946.02|1966.28|1946.28|1965.97|1945.97|22
1639908730000|2021-12-19 10:12:10|1966.01|1946.01|1966.26|1946.26|1966.61|1946.61|1965.96|1945.96|29
1639908740000|2021-12-19 10:12:20|1966.24|1946.24|1965.78|1945.78|1966.31|1946.31|1965.71|1945.71|16
1639908750000|2021-12-19 10:12:30|1965.8|1945.8|1964.36|1944.36|1965.88|1945.88|1964.26|1944.26|19
1639908760000|2021-12-19 10:12:40|1964.42|1944.42|1964.19|1944.19|1964.42|1944.42|1964.19|1944.19|3
1639908770000|2021-12-19 10:12:50|1964.16|1944.16|1964.16|1944.16|1964.19|1944.19|1964.16|1944.16|3
1639908780000|2021-12-19 10:13:00|1964.15|1944.15|1963.89|1943.89|1964.15|1944.15|1963.89|1943.89|4
1639908790000|2021-12-19 10:13:10|1963.97|1943.97|1963.95|1943.95|1963.97|1943.97|1963.75|1943.75|9
1639908800000|2021-12-19 10:13:20|1963.93|1943.93|1964.27|1944.27|1964.33|1944.33|1963.83|1943.83|18
1639908810000|2021-12-19 10:13:30|1964.17|1944.17|1964.71|1944.71|1964.71|1944.71|1964.14|1944.14|14
1639908820000|2021-12-19 10:13:40|1964.69|1944.69|1966.09|1946.09|1966.15|1946.15|1964.69|1944.69|15
1639908830000|2021-12-19 10:13:50|1965.78|1945.78|1967.51|1947.51|1967.52|1947.52|1965.78|1945.78|14
1639908840000|2021-12-19 10:14:00|1967.58|1947.58|1967.63|1947.63|1967.63|1947.63|1967.58|1947.58|8
1639908850000|2021-12-19 10:14:10|1967.74|1947.74|1967.69|1947.69|1967.74|1947.74|1967.69|1947.69|2
1639908860000|2021-12-19 10:14:20|1967.74|1947.74|1967.68|1947.68|1967.74|1947.74|1967.68|1947.68|2
1639908870000|2021-12-19 10:14:30|1967.7|1947.7|1967.69|1947.69|1967.7|1947.7|1967.54|1947.54|4
1639908880000|2021-12-19 10:14:40|1967.54|1947.54|1968.22|1948.22|1968.27|1948.27|1967.54|1947.54|8
1639908890000|2021-12-19 10:14:50|1968.31|1948.31|1967.15|1947.15|1968.31|1948.31|1967.15|1947.15|18
1639908900000|2021-12-19 10:15:00|1967.19|1947.19|1966.48|1946.48|1967.19|1947.19|1966.46|1946.46|13
1639908910000|2021-12-19 10:15:10|1966.51|1946.51|1967.18|1947.18|1967.31|1947.31|1966.49|1946.49|23
1639908920000|2021-12-19 10:15:20|1967.07|1947.07|1966.55|1946.55|1967.23|1947.23|1966.47|1946.47|28
1639908930000|2021-12-19 10:15:30|1966.47|1946.47|1965.36|1945.36|1966.47|1946.47|1964.96|1944.96|30
1639908940000|2021-12-19 10:15:40|1965.39|1945.39|1964.33|1944.33|1965.39|1945.39|1964.26|1944.26|24
1639908950000|2021-12-19 10:15:50|1964.22|1944.22|1963.05|1943.05|1964.22|1944.22|1962.57|1942.57|27
1639908960000|2021-12-19 10:16:00|1963.49|1943.49|1963.93|1943.93|1964.03|1944.03|1963.49|1943.49|19
1639908970000|2021-12-19 10:16:10|1963.7|1943.7|1962.61|1942.61|1963.7|1943.7|1962.37|1942.37|12
1639908980000|2021-12-19 10:16:20|1962.66|1942.66|1963.07|1943.07|1963.07|1943.07|1962.66|1942.66|18
1639908990000|2021-12-19 10:16:30|1963.06|1943.06|1963.49|1943.49|1963.52|1943.52|1962.99|1942.99|23
1639909000000|2021-12-19 10:16:40|1963.47|1943.47|1962.76|1942.76|1963.53|1943.53|1962.76|1942.76|27
1639909010000|2021-12-19 10:16:50|1962.72|1942.72|1960.17|1940.17|1962.79|1942.79|1960.17|1940.17|20
1639909020000|2021-12-19 10:17:00|1959.83|1939.83|1961.91|1941.91|1962.03|1942.03|1959.5|1939.5|31
1639909030000|2021-12-19 10:17:10|1961.94|1941.94|1962.02|1942.02|1962.19|1942.19|1961.94|1941.94|4
1639909040000|2021-12-19 10:17:20|1962.19|1942.19|1962.45|1942.45|1962.46|1942.46|1961.82|1941.82|24
1639909050000|2021-12-19 10:17:30|1962.11|1942.11|1962.39|1942.39|1962.46|1942.46|1961.71|1941.71|11
1639909060000|2021-12-19 10:17:40|1962.35|1942.35|1962.13|1942.13|1962.35|1942.35|1962.13|1942.13|5
1639909070000|2021-12-19 10:17:50|1962.15|1942.15|1962.36|1942.36|1962.36|1942.36|1962.13|1942.13|12
1639909080000|2021-12-19 10:18:00|1962.46|1942.46|1962.52|1942.52|1962.52|1942.52|1962.46|1942.46|5
1639909090000|2021-12-19 10:18:10|1962.53|1942.53|1963.62|1943.62|1963.64|1943.64|1962.53|1942.53|22
1639909100000|2021-12-19 10:18:20|1963.61|1943.61|1963.6|1943.6|1963.65|1943.65|1963.5|1943.5|21
1639909110000|2021-12-19 10:18:30|1963.62|1943.62|1964.58|1944.58|1964.58|1944.58|1963.62|1943.62|12
1639909120000|2021-12-19 10:18:40|1964.65|1944.65|1965.28|1945.28|1965.28|1945.28|1964.65|1944.65|12
1639909130000|2021-12-19 10:18:50|1965.26|1945.26|1965.48|1945.48|1965.83|1945.83|1964.81|1944.81|11
1639909140000|2021-12-19 10:19:00|1965.44|1945.44|1965.21|1945.21|1965.49|1945.49|1965.14|1945.14|7
1639909150000|2021-12-19 10:19:10|1965.23|1945.23|1965.18|1945.18|1965.24|1945.24|1964.74|1944.74|13
1639909160000|2021-12-19 10:19:20|1965.08|1945.08|1965.42|1945.42|1965.42|1945.42|1965.08|1945.08|8
1639909170000|2021-12-19 10:19:30|1965.35|1945.35|1965.36|1945.36|1965.36|1945.36|1964.93|1944.93|8
1639909180000|2021-12-19 10:19:40|1965.45|1945.45|1964.7|1944.7|1965.47|1945.47|1964.7|1944.7|4
1639909190000|2021-12-19 10:19:50|1965.36|1945.36|1965.37|1945.37|1965.37|1945.37|1965.12|1945.12|5
1639909200000|2021-12-19 10:20:00|1965.47|1945.47|1964.54|1944.54|1965.47|1945.47|1964.54|1944.54|21
1639909210000|2021-12-19 10:20:10|1964.43|1944.43|1965.08|1945.08|1965.17|1945.17|1964.2|1944.2|17
1639909220000|2021-12-19 10:20:20|1964.92|1944.92|1965.19|1945.19|1965.19|1945.19|1964.92|1944.92|10
1639909230000|2021-12-19 10:20:30|1965.21|1945.21|1967.37|1947.37|1967.5|1947.5|1965.21|1945.21|21
1639909240000|2021-12-19 10:20:40|1967.13|1947.13|1967.12|1947.12|1967.45|1947.45|1967.1|1947.1|12
1639909250000|2021-12-19 10:20:50|1967.07|1947.07|1967.32|1947.32|1967.38|1947.38|1966.93|1946.93|9
1639909260000|2021-12-19 10:21:00|1967.38|1947.38|1968.47|1948.47|1968.47|1948.47|1967.38|1947.38|20
1639909270000|2021-12-19 10:21:10|1968.44|1948.44|1969.01|1949.01|1969.01|1949.01|1968.44|1948.44|8
1639909280000|2021-12-19 10:21:20|1969.06|1949.06|1968.23|1948.23|1969.17|1949.17|1968.23|1948.23|23
1639909290000|2021-12-19 10:21:30|1968.13|1948.13|1969.04|1949.04|1969.1|1949.1|1968.06|1948.06|21
1639909300000|2021-12-19 10:21:40|1968.83|1948.83|1969.41|1949.41|1969.41|1949.41|1968.73|1948.73|6
1639909310000|2021-12-19 10:21:50|1969.68|1949.68|1969.99|1949.99|1969.99|1949.99|1969.41|1949.41|16
1639909320000|2021-12-19 10:22:00|1969.96|1949.96|1970.43|1950.43|1970.43|1950.43|1969.81|1949.81|17
1639909330000|2021-12-19 10:22:10|1970.42|1950.42|1970.53|1950.53|1970.75|1950.75|1970.42|1950.42|7
1639909340000|2021-12-19 10:22:20|1970.63|1950.63|1970.26|1950.26|1970.97|1950.97|1970.2|1950.2|23
1639909350000|2021-12-19 10:22:30|1970.28|1950.28|1969.83|1949.83|1970.38|1950.38|1969.82|1949.82|29
1639909360000|2021-12-19 10:22:40|1970.03|1950.03|1969.78|1949.78|1970.41|1950.41|1969.54|1949.54|22
1639909370000|2021-12-19 10:22:50|1970.22|1950.22|1970.26|1950.26|1970.49|1950.49|1969.89|1949.89|21
1639909380000|2021-12-19 10:23:00|1970.28|1950.28|1969.44|1949.44|1970.28|1950.28|1969.3|1949.3|28
1639909390000|2021-12-19 10:23:10|1969.41|1949.41|1968.81|1948.81|1969.44|1949.44|1968.81|1948.81|18
1639909400000|2021-12-19 10:23:20|1968.8|1948.8|1969.64|1949.64|1969.68|1949.68|1968.77|1948.77|15
1639909410000|2021-12-19 10:23:30|1969.65|1949.65|1969.7|1949.7|1969.71|1949.71|1969.61|1949.61|12
1639909420000|2021-12-19 10:23:40|1969.67|1949.67|1970.11|1950.11|1970.11|1950.11|1969.66|1949.66|11
1639909430000|2021-12-19 10:23:50|1970.18|1950.18|1970.59|1950.59|1970.67|1950.67|1970.16|1950.16|13
1639909440000|2021-12-19 10:24:00|1970.65|1950.65|1971.22|1951.22|1971.22|1951.22|1970.65|1950.65|8
1639909450000|2021-12-19 10:24:10|1971.33|1951.33|1971.77|1951.77|1971.77|1951.77|1971.33|1951.33|2
1639909460000|2021-12-19 10:24:20|1971.99|1951.99|1971.99|1951.99|1971.99|1951.99|1971.99|1951.99|1
1639909470000|2021-12-19 10:24:30|1972.03|1952.03|1972.56|1952.56|1972.6|1952.6|1972.03|1952.03|18
1639909480000|2021-12-19 10:24:40|1972.54|1952.54|1972.6|1952.6|1972.61|1952.61|1972.5|1952.5|20
1639909490000|2021-12-19 10:24:50|1972.71|1952.71|1972.89|1952.89|1972.89|1952.89|1972.67|1952.67|12
1639909500000|2021-12-19 10:25:00|1972.94|1952.94|1972.8|1952.8|1972.94|1952.94|1972.8|1952.8|9
1639909510000|2021-12-19 10:25:10|1972.81|1952.81|1972.6|1952.6|1973.04|1953.04|1972.6|1952.6|18
1639909520000|2021-12-19 10:25:20|1972.65|1952.65|1972.82|1952.82|1973.15|1953.15|1972.29|1952.29|23
1639909530000|2021-12-19 10:25:30|1972.81|1952.81|1972.83|1952.83|1973.03|1953.03|1972.76|1952.76|11
1639909540000|2021-12-19 10:25:40|1972.91|1952.91|1972.34|1952.34|1972.91|1952.91|1972.29|1952.29|20
1639909550000|2021-12-19 10:25:50|1972.33|1952.33|1972.16|1952.16|1972.34|1952.34|1972.11|1952.11|19
1639909560000|2021-12-19 10:26:00|1972.12|1952.12|1971.79|1951.79|1972.19|1952.19|1971.79|1951.79|18
1639909570000|2021-12-19 10:26:10|1971.78|1951.78|1971.75|1951.75|1972.3|1952.3|1971.75|1951.75|18
1639909580000|2021-12-19 10:26:20|1971.76|1951.76|1971.57|1951.57|1971.76|1951.76|1971.5|1951.5|15
1639909590000|2021-12-19 10:26:30|1971.67|1951.67|1973.42|1953.42|1973.67|1953.67|1971.67|1951.67|21
1639909600000|2021-12-19 10:26:40|1972.75|1952.75|1972.1|1952.1|1972.75|1952.75|1972.07|1952.07|17
1639909610000|2021-12-19 10:26:50|1972.04|1952.04|1972.79|1952.79|1972.79|1952.79|1972.03|1952.03|16
1639909620000|2021-12-19 10:27:00|1973.6|1953.6|1973.58|1953.58|1973.6|1953.6|1973.58|1953.58|2
1639909640000|2021-12-19 10:27:20|1973.46|1953.46|1973.29|1953.29|1973.46|1953.46|1973.28|1953.28|6
1639909650000|2021-12-19 10:27:30|1973.31|1953.31|1973.32|1953.32|1973.32|1953.32|1973.16|1953.16|5
1639909660000|2021-12-19 10:27:40|1973.16|1953.16|1973.3|1953.3|1973.32|1953.32|1973.16|1953.16|5
1639909670000|2021-12-19 10:27:50|1973.58|1953.58|1973.58|1953.58|1973.58|1953.58|1973.17|1953.17|4
1639909680000|2021-12-19 10:28:00|1973.36|1953.36|1973.57|1953.57|1973.62|1953.62|1973.3|1953.3|6
1639909690000|2021-12-19 10:28:10|1973.62|1953.62|1973.62|1953.62|1973.62|1953.62|1973.62|1953.62|1
1639909700000|2021-12-19 10:28:20|1973.34|1953.34|1973.09|1953.09|1973.62|1953.62|1973.09|1953.09|4
1639909710000|2021-12-19 10:28:30|1973.02|1953.02|1972.82|1952.82|1973.04|1953.04|1972.62|1952.62|21
1639909720000|2021-12-19 10:28:40|1972.85|1952.85|1972.93|1952.93|1972.93|1952.93|1972.82|1952.82|3
1639909730000|2021-12-19 10:28:50|1972.97|1952.97|1972.87|1952.87|1972.97|1952.97|1972.87|1952.87|2
1639909740000|2021-12-19 10:29:00|1972.94|1952.94|1972.98|1952.98|1972.98|1952.98|1972.94|1952.94|2
1639909760000|2021-12-19 10:29:20|1973.17|1953.17|1973.49|1953.49|1973.49|1953.49|1973.17|1953.17|2
1639909770000|2021-12-19 10:29:30|1973.45|1953.45|1973.58|1953.58|1973.58|1953.58|1973.45|1953.45|5
1639909780000|2021-12-19 10:29:40|1973.57|1953.57|1974.31|1954.31|1974.41|1954.41|1973.55|1953.55|19
1639909790000|2021-12-19 10:29:50|1974.48|1954.48|1974.3|1954.3|1974.48|1954.48|1974.27|1954.27|10
1639909800000|2021-12-19 10:30:00|1974.12|1954.12|1974.04|1954.04|1974.3|1954.3|1973.78|1953.78|19
1639909810000|2021-12-19 10:30:10|1974.13|1954.13|1974.46|1954.46|1974.46|1954.46|1973.89|1953.89|21
1639909820000|2021-12-19 10:30:20|1974.45|1954.45|1975.69|1955.69|1975.85|1955.85|1974.45|1954.45|13
1639909830000|2021-12-19 10:30:30|1975.64|1955.64|1977.05|1957.05|1977.13|1957.13|1975.51|1955.51|13
1639909840000|2021-12-19 10:30:40|1977.08|1957.08|1977.88|1957.88|1977.94|1957.94|1977.05|1957.05|17
1639909850000|2021-12-19 10:30:50|1977.72|1957.72|1979.86|1959.86|1979.89|1959.89|1977.66|1957.66|27
1639909860000|2021-12-19 10:31:00|1979.9|1959.9|1980.29|1960.29|1980.32|1960.32|1979.81|1959.81|9
1639909870000|2021-12-19 10:31:10|1980.3|1960.3|1979.94|1959.94|1980.46|1960.46|1979.81|1959.81|7
1639909880000|2021-12-19 10:31:20|1980.11|1960.11|1979.8|1959.8|1980.11|1960.11|1979.8|1959.8|4
1639909890000|2021-12-19 10:31:30|1979.81|1959.81|1979.85|1959.85|1980.63|1960.63|1979.81|1959.81|10
1639909900000|2021-12-19 10:31:40|1980.01|1960.01|1979.39|1959.39|1980.11|1960.11|1979.39|1959.39|19
1639909910000|2021-12-19 10:31:50|1979.08|1959.08|1979.67|1959.67|1979.95|1959.95|1979.02|1959.02|20
1639909920000|2021-12-19 10:32:00|1979.62|1959.62|1979.12|1959.12|1979.62|1959.62|1978.97|1958.97|27
1639909930000|2021-12-19 10:32:10|1979.25|1959.25|1979.16|1959.16|1979.27|1959.27|1978.98|1958.98|22
1639909940000|2021-12-19 10:32:20|1979.17|1959.17|1979.78|1959.78|1980.28|1960.28|1979.07|1959.07|20
1639909950000|2021-12-19 10:32:30|1979.74|1959.74|1980.5|1960.5|1980.52|1960.52|1979.74|1959.74|9
1639909960000|2021-12-19 10:32:40|1980.56|1960.56|1980.61|1960.61|1980.61|1960.61|1980.56|1960.56|3
1639909970000|2021-12-19 10:32:50|1980.54|1960.54|1980.53|1960.53|1980.54|1960.54|1980.53|1960.53|2
1639909980000|2021-12-19 10:33:00|1980.47|1960.47|1980.28|1960.28|1980.47|1960.47|1979.79|1959.79|10
1639909990000|2021-12-19 10:33:10|1980.47|1960.47|1979.88|1959.88|1980.57|1960.57|1979.88|1959.88|9
1639910000000|2021-12-19 10:33:20|1980.01|1960.01|1980.33|1960.33|1980.36|1960.36|1979.81|1959.81|9
1639910010000|2021-12-19 10:33:30|1980.3|1960.3|1980.34|1960.34|1980.39|1960.39|1980.3|1960.3|8
1639910020000|2021-12-19 10:33:40|1980.39|1960.39|1980.46|1960.46|1980.46|1960.46|1980.39|1960.39|2
1639910030000|2021-12-19 10:33:50|1980.41|1960.41|1979.47|1959.47|1980.41|1960.41|1979.44|1959.44|15
1639910040000|2021-12-19 10:34:00|1979.46|1959.46|1979.35|1959.35|1979.46|1959.46|1979.15|1959.15|14
1639910050000|2021-12-19 10:34:10|1979.34|1959.34|1979.31|1959.31|1979.47|1959.47|1979.29|1959.29|13
1639910060000|2021-12-19 10:34:20|1978.86|1958.86|1979.16|1959.16|1979.43|1959.43|1978.86|1958.86|18
1639910070000|2021-12-19 10:34:30|1979.17|1959.17|1978.91|1958.91|1979.25|1959.25|1978.9|1958.9|23
1639910080000|2021-12-19 10:34:40|1978.92|1958.92|1978.39|1958.39|1978.92|1958.92|1978.33|1958.33|21
1639910090000|2021-12-19 10:34:50|1978.33|1958.33|1978.49|1958.49|1978.51|1958.51|1978.33|1958.33|10
1639910100000|2021-12-19 10:35:00|1978.48|1958.48|1977.91|1957.91|1978.5|1958.5|1977.56|1957.56|23
1639910110000|2021-12-19 10:35:10|1977.77|1957.77|1978.24|1958.24|1978.24|1958.24|1977.77|1957.77|21
1639910120000|2021-12-19 10:35:20|1978.33|1958.33|1978.74|1958.74|1978.75|1958.75|1978.33|1958.33|13
1639910130000|2021-12-19 10:35:30|1978.71|1958.71|1979.04|1959.04|1979.04|1959.04|1978.71|1958.71|7
1639910140000|2021-12-19 10:35:40|1978.97|1958.97|1978.93|1958.93|1978.97|1958.97|1978.93|1958.93|2
1639910150000|2021-12-19 10:35:50|1979.05|1959.05|1979.5|1959.5|1979.5|1959.5|1979.05|1959.05|8
1639910160000|2021-12-19 10:36:00|1979.47|1959.47|1979.77|1959.77|1980.15|1960.15|1979.47|1959.47|17
1639910170000|2021-12-19 10:36:10|1979.63|1959.63|1978.99|1958.99|1980.14|1960.14|1978.99|1958.99|30
1639910180000|2021-12-19 10:36:20|1978.93|1958.93|1979|1959|1979.05|1959.05|1978.93|1958.93|21
1639910190000|2021-12-19 10:36:30|1978.94|1958.94|1979.8|1959.8|1979.8|1959.8|1978.94|1958.94|23
1639910200000|2021-12-19 10:36:40|1979.83|1959.83|1979.81|1959.81|1979.83|1959.83|1979.76|1959.76|3
1639910210000|2021-12-19 10:36:50|1979.84|1959.84|1980.65|1960.65|1980.65|1960.65|1979.84|1959.84|9
1639910220000|2021-12-19 10:37:00|1980.66|1960.66|1981.55|1961.55|1981.59|1961.59|1980.6|1960.6|23
1639910230000|2021-12-19 10:37:10|1982|1962|1981.74|1961.74|1982|1962|1981.74|1961.74|10
1639910240000|2021-12-19 10:37:20|1981.78|1961.78|1981.95|1961.95|1981.95|1961.95|1981.72|1961.72|16
1639910250000|2021-12-19 10:37:30|1981.83|1961.83|1981.86|1961.86|1982|1962|1981.24|1961.24|18
1639910260000|2021-12-19 10:37:40|1981.5|1961.5|1981.61|1961.61|1981.73|1961.73|1981.5|1961.5|11
1639910270000|2021-12-19 10:37:50|1981.47|1961.47|1979.8|1959.8|1981.47|1961.47|1979.8|1959.8|23
1639910280000|2021-12-19 10:38:00|1979.66|1959.66|1979.68|1959.68|1979.75|1959.75|1979.65|1959.65|21
1639910290000|2021-12-19 10:38:10|1979.75|1959.75|1979.4|1959.4|1979.76|1959.76|1979.4|1959.4|15
1639910300000|2021-12-19 10:38:20|1979.42|1959.42|1979.8|1959.8|1979.8|1959.8|1979.4|1959.4|16
1639910310000|2021-12-19 10:38:30|1979.77|1959.77|1980.03|1960.03|1980.08|1960.08|1979.77|1959.77|12
1639910320000|2021-12-19 10:38:40|1980.04|1960.04|1980.03|1960.03|1980.04|1960.04|1979.87|1959.87|21
1639910330000|2021-12-19 10:38:50|1980.04|1960.04|1979.91|1959.91|1980.04|1960.04|1979.9|1959.9|13
1639910340000|2021-12-19 10:39:00|1979.86|1959.86|1979.88|1959.88|1979.93|1959.93|1979.86|1959.86|15
1639910350000|2021-12-19 10:39:10|1979.87|1959.87|1980.58|1960.58|1980.6|1960.6|1979.87|1959.87|15
1639910360000|2021-12-19 10:39:20|1980.59|1960.59|1981.65|1961.65|1981.73|1961.73|1980.59|1960.59|9
1639910370000|2021-12-19 10:39:30|1981.68|1961.68|1981.88|1961.88|1982.26|1962.26|1981.35|1961.35|12
1639910380000|2021-12-19 10:39:40|1981.86|1961.86|1981.78|1961.78|1981.86|1961.86|1981.78|1961.78|6
1639910390000|2021-12-19 10:39:50|1981.81|1961.81|1981.81|1961.81|1981.81|1961.81|1981.81|1961.81|1
1639910400000|2021-12-19 10:40:00|1981.73|1961.73|1981.75|1961.75|1982.48|1962.48|1981.72|1961.72|13
1639910410000|2021-12-19 10:40:10|1981.55|1961.55|1981.82|1961.82|1981.82|1961.82|1981.55|1961.55|5
1639910420000|2021-12-19 10:40:20|1981.86|1961.86|1981.86|1961.86|1981.86|1961.86|1981.86|1961.86|1
1639910430000|2021-12-19 10:40:30|1981.84|1961.84|1981.75|1961.75|1981.84|1961.84|1981.75|1961.75|4
1639910440000|2021-12-19 10:40:40|1981.5|1961.5|1982.45|1962.45|1982.59|1962.59|1981.5|1961.5|15
1639910450000|2021-12-19 10:40:50|1982.32|1962.32|1982.45|1962.45|1982.49|1962.49|1982.1|1962.1|6
1639910460000|2021-12-19 10:41:00|1982.5|1962.5|1982.45|1962.45|1982.5|1962.5|1982.45|1962.45|2
1639910470000|2021-12-19 10:41:10|1982.46|1962.46|1983.57|1963.57|1983.72|1963.72|1982.17|1962.17|22
1639910480000|2021-12-19 10:41:20|1983.55|1963.55|1983.44|1963.44|1983.56|1963.56|1983.43|1963.43|6
1639910490000|2021-12-19 10:41:30|1983.39|1963.39|1983.2|1963.2|1983.39|1963.39|1982.86|1962.86|9
1639910500000|2021-12-19 10:41:40|1982.95|1962.95|1982.95|1962.95|1982.95|1962.95|1982.76|1962.76|5
1639910510000|2021-12-19 10:41:50|1982.81|1962.81|1982.34|1962.34|1982.95|1962.95|1982.26|1962.26|22
1639910520000|2021-12-19 10:42:00|1982.35|1962.35|1982.29|1962.29|1982.39|1962.39|1982.19|1962.19|14
1639910530000|2021-12-19 10:42:10|1982.37|1962.37|1982.37|1962.37|1982.38|1962.38|1982.32|1962.32|5
1639910540000|2021-12-19 10:42:20|1982.38|1962.38|1982.45|1962.45|1982.54|1962.54|1982.27|1962.27|10
1639910550000|2021-12-19 10:42:30|1982.37|1962.37|1982.36|1962.36|1982.41|1962.41|1982.33|1962.33|10
1639910560000|2021-12-19 10:42:40|1982.37|1962.37|1982.5|1962.5|1982.5|1962.5|1982.36|1962.36|6
1639910570000|2021-12-19 10:42:50|1982.48|1962.48|1982.53|1962.53|1982.53|1962.53|1982.48|1962.48|3
1639910580000|2021-12-19 10:43:00|1982.55|1962.55|1982.83|1962.83|1982.83|1962.83|1982.51|1962.51|5
1639910590000|2021-12-19 10:43:10|1982.75|1962.75|1983.76|1963.76|1984.4|1964.4|1982.75|1962.75|21
1639910600000|2021-12-19 10:43:20|1983.94|1963.94|1984.52|1964.52|1984.54|1964.54|1983.76|1963.76|17
1639910610000|2021-12-19 10:43:30|1984.43|1964.43|1984.52|1964.52|1984.52|1964.52|1984.43|1964.43|2
1639910620000|2021-12-19 10:43:40|1984.5|1964.5|1984.42|1964.42|1984.5|1964.5|1984.42|1964.42|2
1639910630000|2021-12-19 10:43:50|1984.43|1964.43|1984.43|1964.43|1984.43|1964.43|1984.43|1964.43|1
1639910640000|2021-12-19 10:44:00|1984.44|1964.44|1984.49|1964.49|1984.5|1964.5|1984.24|1964.24|4
1639910650000|2021-12-19 10:44:10|1984.5|1964.5|1985.55|1965.55|1985.72|1965.72|1984.49|1964.49|19
1639910660000|2021-12-19 10:44:20|1985.59|1965.59|1986.6|1966.6|1987.05|1967.05|1985.57|1965.57|21
1639910670000|2021-12-19 10:44:30|1986.85|1966.85|1986.64|1966.64|1987.06|1967.06|1986.62|1966.62|10
1639910680000|2021-12-19 10:44:40|1986.62|1966.62|1986.6|1966.6|1986.84|1966.84|1986.59|1966.59|7
1639910690000|2021-12-19 10:44:50|1986.62|1966.62|1986.62|1966.62|1986.62|1966.62|1986.62|1966.62|1
1639910700000|2021-12-19 10:45:00|1986.65|1966.65|1987.29|1967.29|1987.29|1967.29|1986.65|1966.65|5
1639910710000|2021-12-19 10:45:10|1987.4|1967.4|1987.6|1967.6|1988.05|1968.05|1987.28|1967.28|10
1639910720000|2021-12-19 10:45:20|1987.54|1967.54|1987.3|1967.3|1987.74|1967.74|1987.3|1967.3|15
1639910730000|2021-12-19 10:45:30|1987.33|1967.33|1987.61|1967.61|1987.61|1967.61|1986.81|1966.81|21
1639910740000|2021-12-19 10:45:40|1987.6|1967.6|1988.43|1968.43|1988.45|1968.45|1987.6|1967.6|10
1639910750000|2021-12-19 10:45:50|1988.53|1968.53|1988.62|1968.62|1988.7|1968.7|1988.37|1968.37|16
1639910760000|2021-12-19 10:46:00|1988.64|1968.64|1987.92|1967.92|1988.69|1968.69|1987.87|1967.87|21
1639910770000|2021-12-19 10:46:10|1987.93|1967.93|1987.97|1967.97|1987.99|1967.99|1987.91|1967.91|19
1639910780000|2021-12-19 10:46:20|1987.91|1967.91|1987.64|1967.64|1987.91|1967.91|1987.6|1967.6|13
1639910790000|2021-12-19 10:46:30|1987.23|1967.23|1986.81|1966.81|1987.23|1967.23|1986.81|1966.81|6
1639910800000|2021-12-19 10:46:40|1986.65|1966.65|1985.65|1965.65|1986.81|1966.81|1985.65|1965.65|6
1639910810000|2021-12-19 10:46:50|1986|1966|1983.75|1963.75|1986|1966|1983.75|1963.75|33
1639910820000|2021-12-19 10:47:00|1983.71|1963.71|1983.74|1963.74|1983.79|1963.79|1983.61|1963.61|27
1639910830000|2021-12-19 10:47:10|1983.73|1963.73|1983.02|1963.02|1983.75|1963.75|1983.02|1963.02|24
1639910840000|2021-12-19 10:47:20|1983.01|1963.01|1982.91|1962.91|1983.01|1963.01|1982.91|1962.91|3
1639910850000|2021-12-19 10:47:30|1982.98|1962.98|1982.72|1962.72|1982.98|1962.98|1982.72|1962.72|7
1639910860000|2021-12-19 10:47:40|1982.71|1962.71|1983.44|1963.44|1983.44|1963.44|1982.68|1962.68|20
1639910870000|2021-12-19 10:47:50|1983.52|1963.52|1983.67|1963.67|1983.71|1963.71|1983.52|1963.52|11
1639910880000|2021-12-19 10:48:00|1983.66|1963.66|1983.69|1963.69|1983.69|1963.69|1983.59|1963.59|10
1639910890000|2021-12-19 10:48:10|1983.7|1963.7|1983.78|1963.78|1983.92|1963.92|1983.64|1963.64|13
1639910900000|2021-12-19 10:48:20|1983.91|1963.91|1985.03|1965.03|1985.03|1965.03|1983.91|1963.91|11
1639910910000|2021-12-19 10:48:30|1984.72|1964.72|1984.84|1964.84|1984.84|1964.84|1984.71|1964.71|7
1639910920000|2021-12-19 10:48:40|1984.73|1964.73|1984.62|1964.62|1985.05|1965.05|1984.62|1964.62|12
1639910930000|2021-12-19 10:48:50|1984.69|1964.69|1984.69|1964.69|1984.69|1964.69|1984.69|1964.69|1
1639910940000|2021-12-19 10:49:00|1984.93|1964.93|1984.39|1964.39|1984.93|1964.93|1984.32|1964.32|9
1639910950000|2021-12-19 10:49:10|1984.08|1964.08|1984.55|1964.55|1984.64|1964.64|1984.01|1964.01|10
1639910960000|2021-12-19 10:49:20|1984.58|1964.58|1984.59|1964.59|1984.6|1964.6|1984.54|1964.54|5
1639910970000|2021-12-19 10:49:30|1984.82|1964.82|1984.81|1964.81|1984.82|1964.82|1984.75|1964.75|5
1639910980000|2021-12-19 10:49:40|1984.75|1964.75|1985.03|1965.03|1985.03|1965.03|1984.6|1964.6|7
1639910990000|2021-12-19 10:49:50|1985.01|1965.01|1985.07|1965.07|1985.07|1965.07|1984.97|1964.97|22
1639911000000|2021-12-19 10:50:00|1985|1965|1984.95|1964.95|1985.07|1965.07|1984.87|1964.87|17
1639911010000|2021-12-19 10:50:10|1985.03|1965.03|1985.59|1965.59|1985.63|1965.63|1985.02|1965.02|18
1639911020000|2021-12-19 10:50:20|1985.54|1965.54|1986.39|1966.39|1986.48|1966.48|1985.54|1965.54|11
1639911030000|2021-12-19 10:50:30|1986.42|1966.42|1987.31|1967.31|1987.31|1967.31|1986.42|1966.42|10
1639911040000|2021-12-19 10:50:40|1987.35|1967.35|1987.98|1967.98|1988.52|1968.52|1987.35|1967.35|25
1639911050000|2021-12-19 10:50:50|1988.17|1968.17|1988.29|1968.29|1988.75|1968.75|1988.03|1968.03|30
1639911060000|2021-12-19 10:51:00|1988.25|1968.25|1987.24|1967.24|1988.27|1968.27|1987.24|1967.24|21
1639911070000|2021-12-19 10:51:10|1987.32|1967.32|1985.79|1965.79|1987.37|1967.37|1985.72|1965.72|35
1639911080000|2021-12-19 10:51:20|1985.69|1965.69|1985.19|1965.19|1985.84|1965.84|1985.19|1965.19|20
1639911090000|2021-12-19 10:51:30|1985.2|1965.2|1985.1|1965.1|1985.2|1965.2|1984.87|1964.87|26
1639911100000|2021-12-19 10:51:40|1985.11|1965.11|1985.66|1965.66|1985.72|1965.72|1985.09|1965.09|18
1639911110000|2021-12-19 10:51:50|1985.57|1965.57|1985.59|1965.59|1985.7|1965.7|1985.55|1965.55|22
1639911120000|2021-12-19 10:52:00|1985.6|1965.6|1984.8|1964.8|1985.6|1965.6|1984.8|1964.8|22
1639911130000|2021-12-19 10:52:10|1984.6|1964.6|1984.22|1964.22|1984.6|1964.6|1984.22|1964.22|22
1639911140000|2021-12-19 10:52:20|1984.23|1964.23|1983.88|1963.88|1984.27|1964.27|1983.8|1963.8|20
1639911150000|2021-12-19 10:52:30|1983.89|1963.89|1983.4|1963.4|1983.89|1963.89|1983.34|1963.34|24
1639911160000|2021-12-19 10:52:40|1983.42|1963.42|1983.33|1963.33|1983.42|1963.42|1983.21|1963.21|16
1639911170000|2021-12-19 10:52:50|1983.21|1963.21|1983.15|1963.15|1983.36|1963.36|1983.13|1963.13|21
1639911180000|2021-12-19 10:53:00|1983.16|1963.16|1981.92|1961.92|1983.18|1963.18|1981.9|1961.9|25
1639911190000|2021-12-19 10:53:10|1981.95|1961.95|1981.73|1961.73|1982.06|1962.06|1981.69|1961.69|27
1639911200000|2021-12-19 10:53:20|1981.77|1961.77|1981.64|1961.64|1981.8|1961.8|1981.59|1961.59|21
1639911210000|2021-12-19 10:53:30|1981.8|1961.8|1980.96|1960.96|1981.82|1961.82|1980.93|1960.93|27
1639911220000|2021-12-19 10:53:40|1980.98|1960.98|1981.8|1961.8|1982.13|1962.13|1980.93|1960.93|23
1639911230000|2021-12-19 10:53:50|1981.87|1961.87|1981.84|1961.84|1981.91|1961.91|1981.69|1961.69|22
1639911240000|2021-12-19 10:54:00|1981.83|1961.83|1981.84|1961.84|1981.84|1961.84|1981.76|1961.76|14
1639911250000|2021-12-19 10:54:10|1981.69|1961.69|1981.47|1961.47|1981.85|1961.85|1981.04|1961.04|28
1639911260000|2021-12-19 10:54:20|1981.46|1961.46|1980.99|1960.99|1981.46|1961.46|1980.91|1960.91|22
1639911270000|2021-12-19 10:54:30|1980.77|1960.77|1980.69|1960.69|1980.81|1960.81|1980.61|1960.61|31
1639911280000|2021-12-19 10:54:40|1980.67|1960.67|1980.48|1960.48|1980.82|1960.82|1980.45|1960.45|27
1639911290000|2021-12-19 10:54:50|1980.47|1960.47|1980.63|1960.63|1980.74|1960.74|1980.43|1960.43|25
1639911300000|2021-12-19 10:55:00|1980.62|1960.62|1980.41|1960.41|1980.72|1960.72|1980.41|1960.41|17
1639911310000|2021-12-19 10:55:10|1980.45|1960.45|1980.84|1960.84|1980.89|1960.89|1980.4|1960.4|21
1639911320000|2021-12-19 10:55:20|1980.82|1960.82|1981.11|1961.11|1981.11|1961.11|1980.8|1960.8|19
1639911330000|2021-12-19 10:55:30|1981.5|1961.5|1981.57|1961.57|1981.6|1961.6|1981.2|1961.2|16
1639911340000|2021-12-19 10:55:40|1981.58|1961.58|1981.05|1961.05|1981.58|1961.58|1980.94|1960.94|25
1639911350000|2021-12-19 10:55:50|1981.04|1961.04|1980.98|1960.98|1981.13|1961.13|1980.83|1960.83|16
1639911360000|2021-12-19 10:56:00|1980.97|1960.97|1981.06|1961.06|1981.13|1961.13|1980.72|1960.72|25
1639911370000|2021-12-19 10:56:10|1981.11|1961.11|1981.02|1961.02|1981.21|1961.21|1981.02|1961.02|30
1639911380000|2021-12-19 10:56:20|1981.06|1961.06|1981.26|1961.26|1981.31|1961.31|1981.06|1961.06|27
1639911390000|2021-12-19 10:56:30|1981.27|1961.27|1981.35|1961.35|1981.35|1961.35|1980.95|1960.95|15
1639911400000|2021-12-19 10:56:40|1981.31|1961.31|1981.17|1961.17|1981.36|1961.36|1981.17|1961.17|13
1639911410000|2021-12-19 10:56:50|1981.22|1961.22|1980.67|1960.67|1981.22|1961.22|1980.67|1960.67|9
1639911420000|2021-12-19 10:57:00|1980.74|1960.74|1980.57|1960.57|1980.74|1960.74|1980.57|1960.57|8
1639911430000|2021-12-19 10:57:10|1980.47|1960.47|1980.29|1960.29|1980.55|1960.55|1980.29|1960.29|7
1639911440000|2021-12-19 10:57:20|1980.36|1960.36|1979.38|1959.38|1980.36|1960.36|1979.38|1959.38|10
1639911450000|2021-12-19 10:57:30|1979.55|1959.55|1980.26|1960.26|1980.46|1960.46|1979.55|1959.55|5
1639911460000|2021-12-19 10:57:40|1980.38|1960.38|1980.51|1960.51|1980.65|1960.65|1980.38|1960.38|6
1639911470000|2021-12-19 10:57:50|1980.65|1960.65|1980.59|1960.59|1980.65|1960.65|1980.51|1960.51|4
1639911480000|2021-12-19 10:58:00|1981.09|1961.09|1981.06|1961.06|1981.09|1961.09|1980.98|1960.98|4
1639911490000|2021-12-19 10:58:10|1980.8|1960.8|1980.55|1960.55|1980.9|1960.9|1980.44|1960.44|14
1639911500000|2021-12-19 10:58:20|1980.62|1960.62|1981.3|1961.3|1981.3|1961.3|1980.56|1960.56|12
1639911510000|2021-12-19 10:58:30|1980.88|1960.88|1981.3|1961.3|1981.37|1961.37|1980.88|1960.88|4
1639911520000|2021-12-19 10:58:40|1981.26|1961.26|1980.83|1960.83|1981.27|1961.27|1980.83|1960.83|4
1639911530000|2021-12-19 10:58:50|1980.76|1960.76|1980.47|1960.47|1981.16|1961.16|1980.43|1960.43|7
1639911540000|2021-12-19 10:59:00|1980.34|1960.34|1980.34|1960.34|1980.34|1960.34|1980.34|1960.34|1
1639911550000|2021-12-19 10:59:10|1980.42|1960.42|1980.5|1960.5|1980.65|1960.65|1980.37|1960.37|10
1639911560000|2021-12-19 10:59:20|1980.41|1960.41|1979.26|1959.26|1980.41|1960.41|1979.26|1959.26|6
1639911570000|2021-12-19 10:59:30|1979.17|1959.17|1978.55|1958.55|1979.61|1959.61|1978.55|1958.55|16
1639911580000|2021-12-19 10:59:40|1978.58|1958.58|1979|1959|1979|1959|1978.55|1958.55|31
1639911590000|2021-12-19 10:59:50|1978.99|1958.99|1979.18|1959.18|1979.18|1959.18|1978.69|1958.69|13
1639911600000|2021-12-19 11:00:00|1979.49|1959.49|1977.69|1957.69|1979.64|1959.64|1977.69|1957.69|32
1639911610000|2021-12-19 11:00:10|1977.68|1957.68|1977.28|1957.28|1977.74|1957.74|1976.5|1956.5|33
1639911620000|2021-12-19 11:00:20|1977.27|1957.27|1976.45|1956.45|1977.28|1957.28|1976.3|1956.3|21
1639911630000|2021-12-19 11:00:30|1976.6|1956.6|1976.32|1956.32|1976.6|1956.6|1976.32|1956.32|12
1639911640000|2021-12-19 11:00:40|1976.48|1956.48|1976.06|1956.06|1976.48|1956.48|1975.96|1955.96|15
1639911650000|2021-12-19 11:00:50|1976.04|1956.04|1975.51|1955.51|1976.04|1956.04|1975.51|1955.51|7
1639911660000|2021-12-19 11:01:00|1975.14|1955.14|1975.64|1955.64|1975.72|1955.72|1975.14|1955.14|16
1639911670000|2021-12-19 11:01:10|1975.72|1955.72|1975.74|1955.74|1975.79|1955.79|1975.18|1955.18|8
1639911680000|2021-12-19 11:01:20|1975.66|1955.66|1974.83|1954.83|1975.66|1955.66|1974.74|1954.74|24
1639911690000|2021-12-19 11:01:30|1974.8|1954.8|1974.8|1954.8|1974.89|1954.89|1974.76|1954.76|28
1639911700000|2021-12-19 11:01:40|1974.76|1954.76|1972.33|1952.33|1974.8|1954.8|1972.33|1952.33|34
1639911710000|2021-12-19 11:01:50|1972.28|1952.28|1968.7|1948.7|1972.28|1952.28|1968.7|1948.7|19
1639911720000|2021-12-19 11:02:00|1968.72|1948.72|1968.93|1948.93|1969.67|1949.67|1968.72|1948.72|8
1639911730000|2021-12-19 11:02:10|1968.95|1948.95|1969.23|1949.23|1969.5|1949.5|1968.74|1948.74|12
1639911740000|2021-12-19 11:02:20|1969.1|1949.1|1969.07|1949.07|1969.38|1949.38|1968.75|1948.75|13
1639911750000|2021-12-19 11:02:30|1969.06|1949.06|1969.65|1949.65|1969.72|1949.72|1968.92|1948.92|14
1639911760000|2021-12-19 11:02:40|1969.86|1949.86|1970.27|1950.27|1970.35|1950.35|1969.86|1949.86|9
1639911770000|2021-12-19 11:02:50|1970.43|1950.43|1969.73|1949.73|1970.43|1950.43|1969.73|1949.73|15
1639911780000|2021-12-19 11:03:00|1969.72|1949.72|1969.58|1949.58|1969.72|1949.72|1969.53|1949.53|6
1639911790000|2021-12-19 11:03:10|1969.5|1949.5|1969.45|1949.45|1969.5|1949.5|1969.36|1949.36|5
1639911800000|2021-12-19 11:03:20|1969.36|1949.36|1970.42|1950.42|1970.42|1950.42|1969.12|1949.12|17
1639911810000|2021-12-19 11:03:30|1970.39|1950.39|1971.26|1951.26|1971.26|1951.26|1970.39|1950.39|9
1639911820000|2021-12-19 11:03:40|1971.28|1951.28|1971.21|1951.21|1971.75|1951.75|1971.15|1951.15|17
1639911830000|2021-12-19 11:03:50|1971.43|1951.43|1971.02|1951.02|1971.54|1951.54|1971.02|1951.02|13
1639911840000|2021-12-19 11:04:00|1970.99|1950.99|1970.33|1950.33|1971.02|1951.02|1970.32|1950.32|20
1639911850000|2021-12-19 11:04:10|1970.4|1950.4|1970.26|1950.26|1970.4|1950.4|1970.2|1950.2|23
1639911860000|2021-12-19 11:04:20|1970.27|1950.27|1970.38|1950.38|1970.39|1950.39|1970.26|1950.26|14
1639911870000|2021-12-19 11:04:30|1970.36|1950.36|1969.59|1949.59|1970.38|1950.38|1969.59|1949.59|16
1639911880000|2021-12-19 11:04:40|1969.74|1949.74|1969.82|1949.82|1969.87|1949.87|1969.6|1949.6|7
1639911890000|2021-12-19 11:04:50|1969.71|1949.71|1970.31|1950.31|1970.31|1950.31|1969.57|1949.57|18
1639911900000|2021-12-19 11:05:00|1970.32|1950.32|1970.69|1950.69|1970.74|1950.74|1970.31|1950.31|22
1639911910000|2021-12-19 11:05:10|1970.66|1950.66|1970.73|1950.73|1970.74|1950.74|1970.49|1950.49|27
1639911920000|2021-12-19 11:05:20|1970.69|1950.69|1971.09|1951.09|1971.23|1951.23|1970.56|1950.56|15
1639911930000|2021-12-19 11:05:30|1971.14|1951.14|1971.56|1951.56|1971.56|1951.56|1971.14|1951.14|8
1639911940000|2021-12-19 11:05:40|1971.67|1951.67|1971.68|1951.68|1971.72|1951.72|1971.67|1951.67|4
1639911950000|2021-12-19 11:05:50|1971.64|1951.64|1971.64|1951.64|1971.68|1951.68|1971.64|1951.64|5
1639911960000|2021-12-19 11:06:00|1972.23|1952.23|1971.77|1951.77|1972.24|1952.24|1971.77|1951.77|15
1639911970000|2021-12-19 11:06:10|1971.75|1951.75|1971.89|1951.89|1971.89|1951.89|1971.75|1951.75|3
1639911980000|2021-12-19 11:06:20|1972.39|1952.39|1972.39|1952.39|1972.68|1952.68|1972.39|1952.39|11
1639911990000|2021-12-19 11:06:30|1972.67|1952.67|1972.89|1952.89|1972.9|1952.9|1972.62|1952.62|14
1639912000000|2021-12-19 11:06:40|1973.19|1953.19|1973.15|1953.15|1973.19|1953.19|1973.13|1953.13|5
1639912010000|2021-12-19 11:06:50|1973.14|1953.14|1972.16|1952.16|1973.14|1953.14|1972.16|1952.16|18
1639912020000|2021-12-19 11:07:00|1972.02|1952.02|1972.35|1952.35|1972.48|1952.48|1972.02|1952.02|16
1639912030000|2021-12-19 11:07:10|1972.42|1952.42|1971.01|1951.01|1972.55|1952.55|1971|1951|25
1639912040000|2021-12-19 11:07:20|1970.98|1950.98|1970.63|1950.63|1970.98|1950.98|1970.04|1950.04|7
1639912050000|2021-12-19 11:07:30|1970.65|1950.65|1970.76|1950.76|1970.85|1950.85|1970.65|1950.65|5
1639912060000|2021-12-19 11:07:40|1970.64|1950.64|1970.6|1950.6|1970.64|1950.64|1970.6|1950.6|2
1639912070000|2021-12-19 11:07:50|1970.68|1950.68|1971.36|1951.36|1971.36|1951.36|1970.68|1950.68|11
1639912080000|2021-12-19 11:08:00|1971.35|1951.35|1971.25|1951.25|1971.36|1951.36|1971.25|1951.25|6
1639912090000|2021-12-19 11:08:10|1971.3|1951.3|1971.54|1951.54|1971.54|1951.54|1971.3|1951.3|9
1639912100000|2021-12-19 11:08:20|1971.85|1951.85|1971.9|1951.9|1971.9|1951.9|1971.85|1951.85|3
1639912110000|2021-12-19 11:08:30|1972.01|1952.01|1972.97|1952.97|1973.23|1953.23|1972.01|1952.01|12
1639912120000|2021-12-19 11:08:40|1972.94|1952.94|1972.37|1952.37|1972.94|1952.94|1972.28|1952.28|23
1639912130000|2021-12-19 11:08:50|1972.38|1952.38|1972.36|1952.36|1972.38|1952.38|1972.09|1952.09|25
1639912140000|2021-12-19 11:09:00|1972.39|1952.39|1973.12|1953.12|1973.12|1953.12|1972.21|1952.21|27
1639912150000|2021-12-19 11:09:10|1973.1|1953.1|1973.75|1953.75|1973.75|1953.75|1973.1|1953.1|13
1639912160000|2021-12-19 11:09:20|1973.79|1953.79|1974.43|1954.43|1974.43|1954.43|1973.75|1953.75|5
1639912170000|2021-12-19 11:09:30|1974.46|1954.46|1974.44|1954.44|1974.46|1954.46|1974.42|1954.42|4
1639912180000|2021-12-19 11:09:40|1974.69|1954.69|1973.76|1953.76|1974.69|1954.69|1973.62|1953.62|8
1639912190000|2021-12-19 11:09:50|1973.8|1953.8|1973.52|1953.52|1973.8|1953.8|1973.48|1953.48|9
1639912200000|2021-12-19 11:10:00|1973.51|1953.51|1973.64|1953.64|1973.64|1953.64|1973.51|1953.51|3
1639912210000|2021-12-19 11:10:10|1973.65|1953.65|1974.47|1954.47|1974.47|1954.47|1973.64|1953.64|11
1639912220000|2021-12-19 11:10:20|1974.6|1954.6|1974.5|1954.5|1974.6|1954.6|1974.46|1954.46|9
1639912230000|2021-12-19 11:10:30|1974.47|1954.47|1973.74|1953.74|1974.72|1954.72|1973.74|1953.74|16
1639912240000|2021-12-19 11:10:40|1973.78|1953.78|1973.81|1953.81|1973.93|1953.93|1973.74|1953.74|10
1639912250000|2021-12-19 11:10:50|1974.22|1954.22|1974.17|1954.17|1974.22|1954.22|1974.16|1954.16|6
1639912260000|2021-12-19 11:11:00|1974.19|1954.19|1974.42|1954.42|1974.42|1954.42|1974.18|1954.18|7
1639912270000|2021-12-19 11:11:10|1974.41|1954.41|1974.37|1954.37|1974.49|1954.49|1974.35|1954.35|18
1639912280000|2021-12-19 11:11:20|1974.4|1954.4|1974.25|1954.25|1974.4|1954.4|1974.25|1954.25|13
1639912290000|2021-12-19 11:11:30|1974.24|1954.24|1974.04|1954.04|1974.33|1954.33|1973.95|1953.95|13
1639912300000|2021-12-19 11:11:40|1974.22|1954.22|1974.07|1954.07|1974.22|1954.22|1973.97|1953.97|19
1639912310000|2021-12-19 11:11:50|1974.04|1954.04|1973.93|1953.93|1974.05|1954.05|1973.93|1953.93|9
1639912320000|2021-12-19 11:12:00|1973.99|1953.99|1974|1954|1974.06|1954.06|1973.93|1953.93|13
1639912330000|2021-12-19 11:12:10|1974.05|1954.05|1973.15|1953.15|1974.05|1954.05|1973.15|1953.15|12
1639912340000|2021-12-19 11:12:20|1973.02|1953.02|1972.87|1952.87|1973.02|1953.02|1972.87|1952.87|4
1639912360000|2021-12-19 11:12:40|1973.01|1953.01|1972.5|1952.5|1973.01|1953.01|1971.99|1951.99|6
1639912380000|2021-12-19 11:13:00|1972.9|1952.9|1972.9|1952.9|1972.9|1952.9|1972.9|1952.9|1
1639912390000|2021-12-19 11:13:10|1972.82|1952.82|1972.51|1952.51|1972.82|1952.82|1972.42|1952.42|7
1639912400000|2021-12-19 11:13:20|1972.32|1952.32|1971.18|1951.18|1972.47|1952.47|1970.99|1950.99|15
1639912410000|2021-12-19 11:13:30|1971.26|1951.26|1971.97|1951.97|1971.97|1951.97|1971.24|1951.24|24
1639912420000|2021-12-19 11:13:40|1971.96|1951.96|1972.91|1952.91|1972.95|1952.95|1971.89|1951.89|21
1639912430000|2021-12-19 11:13:50|1972.92|1952.92|1973.49|1953.49|1973.92|1953.92|1972.92|1952.92|14
1639912440000|2021-12-19 11:14:00|1973.69|1953.69|1974.5|1954.5|1974.66|1954.66|1973.69|1953.69|11
1639912450000|2021-12-19 11:14:10|1974.57|1954.57|1974.56|1954.56|1974.57|1954.57|1973.79|1953.79|13
1639912460000|2021-12-19 11:14:20|1974.53|1954.53|1975.74|1955.74|1975.8|1955.8|1974.53|1954.53|24
1639912470000|2021-12-19 11:14:30|1975.73|1955.73|1975.3|1955.3|1975.84|1955.84|1975.3|1955.3|20
1639912480000|2021-12-19 11:14:40|1975.31|1955.31|1975.23|1955.23|1975.34|1955.34|1975.14|1955.14|21
1639912490000|2021-12-19 11:14:50|1975.31|1955.31|1975.22|1955.22|1975.32|1955.32|1975.22|1955.22|19
1639912500000|2021-12-19 11:15:00|1975.23|1955.23|1975.3|1955.3|1975.3|1955.3|1974.95|1954.95|28
1639912510000|2021-12-19 11:15:10|1975.05|1955.05|1975.87|1955.87|1975.87|1955.87|1975.05|1955.05|26
1639912520000|2021-12-19 11:15:20|1975.83|1955.83|1975.97|1955.97|1976.1|1956.1|1975.83|1955.83|7
1639912530000|2021-12-19 11:15:30|1975.96|1955.96|1976.56|1956.56|1976.56|1956.56|1975.92|1955.92|9
1639912540000|2021-12-19 11:15:40|1976.54|1956.54|1977.5|1957.5|1977.5|1957.5|1976.54|1956.54|7
1639912550000|2021-12-19 11:15:50|1977.51|1957.51|1977.71|1957.71|1977.71|1957.71|1977.5|1957.5|14
1639912560000|2021-12-19 11:16:00|1977.68|1957.68|1978.1|1958.1|1978.1|1958.1|1977.68|1957.68|15
1639912570000|2021-12-19 11:16:10|1978.03|1958.03|1978.64|1958.64|1978.64|1958.64|1978.03|1958.03|18
1639912580000|2021-12-19 11:16:20|1979.19|1959.19|1979.3|1959.3|1979.55|1959.55|1979.05|1959.05|10
1639912590000|2021-12-19 11:16:30|1979.33|1959.33|1978.89|1958.89|1979.35|1959.35|1978.89|1958.89|9
1639912600000|2021-12-19 11:16:40|1978.91|1958.91|1979.05|1959.05|1979.07|1959.07|1978.9|1958.9|9
1639912610000|2021-12-19 11:16:50|1979.07|1959.07|1978.76|1958.76|1979.16|1959.16|1978.62|1958.62|13
1639912620000|2021-12-19 11:17:00|1978.77|1958.77|1978.71|1958.71|1978.77|1958.77|1978.22|1958.22|22
1639912630000|2021-12-19 11:17:10|1978.75|1958.75|1978.95|1958.95|1979.02|1959.02|1978.71|1958.71|9
1639912640000|2021-12-19 11:17:20|1978.92|1958.92|1978.92|1958.92|1978.96|1958.96|1978.92|1958.92|3
1639912650000|2021-12-19 11:17:30|1978.96|1958.96|1978.96|1958.96|1978.96|1958.96|1978.96|1958.96|1
1639912660000|2021-12-19 11:17:40|1979|1959|1979.01|1959.01|1979.05|1959.05|1978.97|1958.97|5
1639912670000|2021-12-19 11:17:50|1979.04|1959.04|1979.25|1959.25|1979.32|1959.32|1979.01|1959.01|7
1639912680000|2021-12-19 11:18:00|1979.32|1959.32|1979.56|1959.56|1979.56|1959.56|1979.24|1959.24|7
1639912690000|2021-12-19 11:18:10|1979.75|1959.75|1979.16|1959.16|1979.75|1959.75|1979.16|1959.16|8
1639912700000|2021-12-19 11:18:20|1979.19|1959.19|1978.82|1958.82|1979.38|1959.38|1978.35|1958.35|31
1639912710000|2021-12-19 11:18:30|1978.9|1958.9|1979.16|1959.16|1979.27|1959.27|1978.82|1958.82|22
1639912720000|2021-12-19 11:18:40|1979.17|1959.17|1979.17|1959.17|1979.25|1959.25|1979.01|1959.01|15
1639912730000|2021-12-19 11:18:50|1979.15|1959.15|1979.52|1959.52|1979.66|1959.66|1979.15|1959.15|21
1639912740000|2021-12-19 11:19:00|1979.63|1959.63|1979.37|1959.37|1979.64|1959.64|1979.37|1959.37|8
1639912750000|2021-12-19 11:19:10|1979.35|1959.35|1979.57|1959.57|1979.57|1959.57|1979.35|1959.35|10
1639912760000|2021-12-19 11:19:20|1979.56|1959.56|1979.66|1959.66|1979.66|1959.66|1979.56|1959.56|3
1639912770000|2021-12-19 11:19:30|1979.61|1959.61|1979.61|1959.61|1979.61|1959.61|1979.61|1959.61|1
1639912780000|2021-12-19 11:19:40|1979.6|1959.6|1979.67|1959.67|1979.69|1959.69|1979.6|1959.6|4
1639912790000|2021-12-19 11:19:50|1979.66|1959.66|1979.66|1959.66|1979.8|1959.8|1979.6|1959.6|14
1639912800000|2021-12-19 11:20:00|1979.93|1959.93|1980.48|1960.48|1980.55|1960.55|1979.93|1959.93|21
1639912810000|2021-12-19 11:20:10|1980.49|1960.49|1981.67|1961.67|1981.72|1961.72|1980.41|1960.41|20
1639912820000|2021-12-19 11:20:20|1981.72|1961.72|1982.27|1962.27|1982.33|1962.33|1981.56|1961.56|12
1639912840000|2021-12-19 11:20:40|1982.26|1962.26|1983.19|1963.19|1983.22|1963.22|1982.26|1962.26|16
1639912850000|2021-12-19 11:20:50|1983.22|1963.22|1983.44|1963.44|1983.57|1963.57|1983.19|1963.19|13
1639912860000|2021-12-19 11:21:00|1983.43|1963.43|1983.52|1963.52|1983.57|1963.57|1982.66|1962.66|10
1639912870000|2021-12-19 11:21:10|1984.35|1964.35|1984.39|1964.39|1984.39|1964.39|1984.34|1964.34|3
1639912890000|2021-12-19 11:21:30|1984.34|1964.34|1984.72|1964.72|1984.72|1964.72|1984.14|1964.14|4
1639912900000|2021-12-19 11:21:40|1984.71|1964.71|1984.66|1964.66|1984.84|1964.84|1984.42|1964.42|13
1639912910000|2021-12-19 11:21:50|1984.63|1964.63|1984.63|1964.63|1984.63|1964.63|1984.63|1964.63|1
1639912920000|2021-12-19 11:22:00|1984.44|1964.44|1984.44|1964.44|1984.44|1964.44|1984.44|1964.44|1
1639912940000|2021-12-19 11:22:20|1984.52|1964.52|1984.44|1964.44|1984.52|1964.52|1984.44|1964.44|2
1639912950000|2021-12-19 11:22:30|1984.38|1964.38|1982.92|1962.92|1984.38|1964.38|1982.92|1962.92|17
1639912960000|2021-12-19 11:22:40|1982.86|1962.86|1982.48|1962.48|1982.86|1962.86|1982.47|1962.47|15
1639912970000|2021-12-19 11:22:50|1982.56|1962.56|1982.18|1962.18|1982.95|1962.95|1981.86|1961.86|26
1639912980000|2021-12-19 11:23:00|1982.45|1962.45|1982.87|1962.87|1983.13|1963.13|1982.45|1962.45|13
1639912990000|2021-12-19 11:23:10|1983.26|1963.26|1983.25|1963.25|1983.26|1963.26|1983.22|1963.22|5
1639913000000|2021-12-19 11:23:20|1983.49|1963.49|1983.64|1963.64|1983.64|1963.64|1983.49|1963.49|6
1639913010000|2021-12-19 11:23:30|1984.25|1964.25|1984.25|1964.25|1984.25|1964.25|1983.85|1963.85|4
1639913020000|2021-12-19 11:23:40|1984.21|1964.21|1984.73|1964.73|1984.73|1964.73|1984.1|1964.1|13
1639913030000|2021-12-19 11:23:50|1984.71|1964.71|1984.67|1964.67|1984.71|1964.71|1984.67|1964.67|2
1639913040000|2021-12-19 11:24:00|1984.58|1964.58|1984.55|1964.55|1984.58|1964.58|1984.52|1964.52|6
1639913050000|2021-12-19 11:24:10|1984.54|1964.54|1984.44|1964.44|1984.54|1964.54|1984.43|1964.43|3
1639913060000|2021-12-19 11:24:20|1984.43|1964.43|1984.47|1964.47|1984.47|1964.47|1984.43|1964.43|2
1639913070000|2021-12-19 11:24:30|1984.49|1964.49|1984.49|1964.49|1984.49|1964.49|1984.49|1964.49|1
1639913080000|2021-12-19 11:24:40|1984.42|1964.42|1984.41|1964.41|1984.52|1964.52|1984.41|1964.41|3
1639913090000|2021-12-19 11:24:50|1984.42|1964.42|1984.24|1964.24|1984.57|1964.57|1984.11|1964.11|11
1639913100000|2021-12-19 11:25:00|1983.95|1963.95|1983.56|1963.56|1983.96|1963.96|1983.45|1963.45|22
1639913110000|2021-12-19 11:25:10|1983.54|1963.54|1984.27|1964.27|1984.32|1964.32|1983.54|1963.54|15
1639913120000|2021-12-19 11:25:20|1984.46|1964.46|1984.5|1964.5|1984.5|1964.5|1984.46|1964.46|2
1639913130000|2021-12-19 11:25:30|1984.51|1964.51|1984.5|1964.5|1984.51|1964.51|1984.5|1964.5|2
1639913140000|2021-12-19 11:25:40|1984.64|1964.64|1984.64|1964.64|1984.64|1964.64|1984.62|1964.62|3
1639913150000|2021-12-19 11:25:50|1984.62|1964.62|1984.62|1964.62|1984.64|1964.64|1984.62|1964.62|3
1639913160000|2021-12-19 11:26:00|1984.64|1964.64|1984.72|1964.72|1984.72|1964.72|1984.48|1964.48|7
1639913170000|2021-12-19 11:26:10|1984.68|1964.68|1985.5|1965.5|1985.5|1965.5|1984.63|1964.63|14
1639913180000|2021-12-19 11:26:20|1985.48|1965.48|1985.48|1965.48|1985.5|1965.5|1985.44|1965.44|7
1639913190000|2021-12-19 11:26:30|1985.64|1965.64|1985.53|1965.53|1985.64|1965.64|1985.47|1965.47|15
1639913200000|2021-12-19 11:26:40|1985.59|1965.59|1985.31|1965.31|1985.59|1965.59|1985.22|1965.22|19
1639913210000|2021-12-19 11:26:50|1985.26|1965.26|1985.33|1965.33|1985.41|1965.41|1985.24|1965.24|11
1639913220000|2021-12-19 11:27:00|1985.25|1965.25|1985.19|1965.19|1985.25|1965.25|1985.12|1965.12|7
1639913230000|2021-12-19 11:27:10|1985.16|1965.16|1985.17|1965.17|1985.22|1965.22|1985.03|1965.03|15
1639913240000|2021-12-19 11:27:20|1985.16|1965.16|1984.77|1964.77|1985.16|1965.16|1984.73|1964.73|17
1639913250000|2021-12-19 11:27:30|1984.76|1964.76|1985.42|1965.42|1985.42|1965.42|1984.75|1964.75|14
1639913260000|2021-12-19 11:27:40|1985.43|1965.43|1984.58|1964.58|1985.43|1965.43|1984.58|1964.58|12
1639913270000|2021-12-19 11:27:50|1984.61|1964.61|1984.59|1964.59|1984.61|1964.61|1984.57|1964.57|8
1639913280000|2021-12-19 11:28:00|1984.58|1964.58|1983.84|1963.84|1984.61|1964.61|1983.84|1963.84|16
1639913290000|2021-12-19 11:28:10|1983.56|1963.56|1981.72|1961.72|1983.56|1963.56|1981.7|1961.7|16
1639913300000|2021-12-19 11:28:20|1981.71|1961.71|1981.81|1961.81|1981.93|1961.93|1981.29|1961.29|26
1639913310000|2021-12-19 11:28:30|1980.99|1960.99|1980.62|1960.62|1981|1961|1980.58|1960.58|17
1639913320000|2021-12-19 11:28:40|1980.64|1960.64|1980.31|1960.31|1980.74|1960.74|1980.31|1960.31|26
1639913330000|2021-12-19 11:28:50|1980.27|1960.27|1980.93|1960.93|1981.41|1961.41|1979.82|1959.82|31
1639913340000|2021-12-19 11:29:00|1980.77|1960.77|1981.52|1961.52|1981.52|1961.52|1980.73|1960.73|23
1639913350000|2021-12-19 11:29:10|1981.44|1961.44|1981.39|1961.39|1981.49|1961.49|1981.39|1961.39|8
1639913360000|2021-12-19 11:29:20|1981.37|1961.37|1979.76|1959.76|1981.47|1961.47|1979.76|1959.76|28
1639913370000|2021-12-19 11:29:30|1979.73|1959.73|1979.07|1959.07|1979.73|1959.73|1979.07|1959.07|26
1639913380000|2021-12-19 11:29:40|1979.04|1959.04|1978.79|1958.79|1979.08|1959.08|1978.72|1958.72|20
1639913390000|2021-12-19 11:29:50|1978.81|1958.81|1978.27|1958.27|1978.92|1958.92|1978.27|1958.27|18
1639913400000|2021-12-19 11:30:00|1978.36|1958.36|1978.76|1958.76|1978.86|1958.86|1978.25|1958.25|23
1639913410000|2021-12-19 11:30:10|1978.77|1958.77|1979.93|1959.93|1979.93|1959.93|1978.77|1958.77|23
1639913420000|2021-12-19 11:30:20|1979.9|1959.9|1980.2|1960.2|1980.24|1960.24|1979.9|1959.9|12
1639913430000|2021-12-19 11:30:30|1980.19|1960.19|1980.2|1960.2|1980.2|1960.2|1980.18|1960.18|6
1639913440000|2021-12-19 11:30:40|1980.19|1960.19|1979.37|1959.37|1980.21|1960.21|1979.37|1959.37|16
1639913450000|2021-12-19 11:30:50|1979.36|1959.36|1979.25|1959.25|1979.51|1959.51|1979.12|1959.12|26
1639913460000|2021-12-19 11:31:00|1979.08|1959.08|1979.98|1959.98|1979.98|1959.98|1979.06|1959.06|17
1639913470000|2021-12-19 11:31:10|1980.01|1960.01|1980.2|1960.2|1980.21|1960.21|1980.01|1960.01|6
1639913480000|2021-12-19 11:31:20|1979.98|1959.98|1980.11|1960.11|1980.11|1960.11|1979.98|1959.98|2
1639913490000|2021-12-19 11:31:30|1979.82|1959.82|1980.64|1960.64|1980.64|1960.64|1979.73|1959.73|12
1639913500000|2021-12-19 11:31:40|1980.68|1960.68|1981.41|1961.41|1981.41|1961.41|1980.67|1960.67|8
1639913510000|2021-12-19 11:31:50|1981.35|1961.35|1981.66|1961.66|1981.66|1961.66|1981.35|1961.35|3
1639913520000|2021-12-19 11:32:00|1981.78|1961.78|1982.58|1962.58|1982.7|1962.7|1981.74|1961.74|10
1639913530000|2021-12-19 11:32:10|1982.81|1962.81|1982.92|1962.92|1983.33|1963.33|1982.69|1962.69|11
1639913540000|2021-12-19 11:32:20|1982.73|1962.73|1980.99|1960.99|1982.78|1962.78|1980.99|1960.99|36
1639913550000|2021-12-19 11:32:30|1980.94|1960.94|1980.75|1960.75|1981.02|1961.02|1980.24|1960.24|25
1639913560000|2021-12-19 11:32:40|1980.76|1960.76|1980.41|1960.41|1980.76|1960.76|1980.25|1960.25|15
1639913570000|2021-12-19 11:32:50|1980.43|1960.43|1980.47|1960.47|1980.56|1960.56|1980.41|1960.41|7
1639913580000|2021-12-19 11:33:00|1980.58|1960.58|1980.52|1960.52|1980.58|1960.58|1980.51|1960.51|17
1639913590000|2021-12-19 11:33:10|1980.53|1960.53|1980.28|1960.28|1980.55|1960.55|1980.11|1960.11|21
1639913600000|2021-12-19 11:33:20|1980.27|1960.27|1979.69|1959.69|1980.27|1960.27|1979.6|1959.6|17
1639913610000|2021-12-19 11:33:30|1979.73|1959.73|1980.54|1960.54|1980.57|1960.57|1979.69|1959.69|12
1639913620000|2021-12-19 11:33:40|1980.57|1960.57|1980.73|1960.73|1980.73|1960.73|1980.56|1960.56|17
1639913630000|2021-12-19 11:33:50|1980.72|1960.72|1982.03|1962.03|1982.03|1962.03|1980.72|1960.72|13
1639913640000|2021-12-19 11:34:00|1982.4|1962.4|1983.55|1963.55|1983.55|1963.55|1982.4|1962.4|7
1639913650000|2021-12-19 11:34:10|1983.79|1963.79|1983.95|1963.95|1984.03|1964.03|1983.64|1963.64|17
1639913660000|2021-12-19 11:34:20|1983.71|1963.71|1984.46|1964.46|1984.46|1964.46|1983.71|1963.71|7
1639913670000|2021-12-19 11:34:30|1984.52|1964.52|1984.51|1964.51|1984.52|1964.52|1984.51|1964.51|2
1639913680000|2021-12-19 11:34:40|1984.49|1964.49|1984.5|1964.5|1984.56|1964.56|1984.49|1964.49|5
1639913690000|2021-12-19 11:34:50|1984.44|1964.44|1983.76|1963.76|1984.44|1964.44|1983.75|1963.75|8
1639913700000|2021-12-19 11:35:00|1983.75|1963.75|1983.56|1963.56|1983.78|1963.78|1983.56|1963.56|4
1639913710000|2021-12-19 11:35:10|1983.61|1963.61|1984.57|1964.57|1984.57|1964.57|1983.6|1963.6|15
1639913720000|2021-12-19 11:35:20|1984.68|1964.68|1984.94|1964.94|1985.29|1965.29|1984.66|1964.66|10
1639913730000|2021-12-19 11:35:30|1984.84|1964.84|1984.8|1964.8|1984.84|1964.84|1984.31|1964.31|5
1639913740000|2021-12-19 11:35:40|1984.28|1964.28|1984.8|1964.8|1984.8|1964.8|1984.28|1964.28|2
1639913750000|2021-12-19 11:35:50|1984.88|1964.88|1984.76|1964.76|1984.88|1964.88|1984.76|1964.76|5
1639913760000|2021-12-19 11:36:00|1984.02|1964.02|1984.06|1964.06|1984.06|1964.06|1984.02|1964.02|2
1639913770000|2021-12-19 11:36:10|1984.01|1964.01|1983.97|1963.97|1984.01|1964.01|1983.97|1963.97|2
1639913780000|2021-12-19 11:36:20|1984.01|1964.01|1983.76|1963.76|1984.01|1964.01|1983.76|1963.76|4
1639913790000|2021-12-19 11:36:30|1983.97|1963.97|1983.69|1963.69|1983.97|1963.97|1983.69|1963.69|5
1639913800000|2021-12-19 11:36:40|1983.82|1963.82|1983.4|1963.4|1983.82|1963.82|1983.4|1963.4|3
1639913810000|2021-12-19 11:36:50|1982.85|1962.85|1983.35|1963.35|1983.35|1963.35|1982.85|1962.85|2
1639913820000|2021-12-19 11:37:00|1983.3|1963.3|1983.3|1963.3|1983.3|1963.3|1983.3|1963.3|1
1639913830000|2021-12-19 11:37:10|1982.8|1962.8|1982.8|1962.8|1982.8|1962.8|1982.8|1962.8|1
1639913840000|2021-12-19 11:37:20|1983.42|1963.42|1983.38|1963.38|1983.42|1963.42|1983.38|1963.38|2
1639913850000|2021-12-19 11:37:30|1983.48|1963.48|1983.73|1963.73|1983.76|1963.76|1983.48|1963.48|6
1639913860000|2021-12-19 11:37:40|1983.77|1963.77|1983.9|1963.9|1984.06|1964.06|1983.77|1963.77|4
1639913870000|2021-12-19 11:37:50|1983.95|1963.95|1983.97|1963.97|1983.97|1963.97|1983.95|1963.95|2
1639913880000|2021-12-19 11:38:00|1983.99|1963.99|1984.56|1964.56|1984.6|1964.6|1983.99|1963.99|13
1639913890000|2021-12-19 11:38:10|1984.5|1964.5|1984.7|1964.7|1984.7|1964.7|1984.47|1964.47|5
1639913900000|2021-12-19 11:38:20|1984.58|1964.58|1984.58|1964.58|1984.58|1964.58|1984.2|1964.2|16
1639913910000|2021-12-19 11:38:30|1984.49|1964.49|1984.51|1964.51|1984.51|1964.51|1984.49|1964.49|2
1639913920000|2021-12-19 11:38:40|1984.5|1964.5|1984.55|1964.55|1984.61|1964.61|1984.5|1964.5|7
1639913930000|2021-12-19 11:38:50|1984.53|1964.53|1984.53|1964.53|1984.53|1964.53|1984.53|1964.53|1
1639913940000|2021-12-19 11:39:00|1984.49|1964.49|1984.49|1964.49|1984.49|1964.49|1984.49|1964.49|1
1639913950000|2021-12-19 11:39:10|1984.47|1964.47|1984.21|1964.21|1984.56|1964.56|1984.21|1964.21|3
1639913960000|2021-12-19 11:39:20|1984.56|1964.56|1985.62|1965.62|1985.82|1965.82|1984.51|1964.51|22
1639913970000|2021-12-19 11:39:30|1985.64|1965.64|1985.83|1965.83|1986.42|1966.42|1985.55|1965.55|11
1639913980000|2021-12-19 11:39:40|1986.27|1966.27|1985.87|1965.87|1986.46|1966.46|1985.87|1965.87|8
1639913990000|2021-12-19 11:39:50|1986.3|1966.3|1987.6|1967.6|1987.63|1967.63|1985.81|1965.81|15
1639914000000|2021-12-19 11:40:00|1987.61|1967.61|1988.74|1968.74|1988.74|1968.74|1987.55|1967.55|16
1639914010000|2021-12-19 11:40:10|1988.82|1968.82|1988.53|1968.53|1988.82|1968.82|1988.51|1968.51|7
1639914020000|2021-12-19 11:40:20|1988.67|1968.67|1988.55|1968.55|1988.69|1968.69|1988.55|1968.55|7
1639914030000|2021-12-19 11:40:30|1988.51|1968.51|1988.27|1968.27|1988.68|1968.68|1988.27|1968.27|7
1639914040000|2021-12-19 11:40:40|1988.45|1968.45|1987.5|1967.5|1988.45|1968.45|1987.5|1967.5|4
1639914050000|2021-12-19 11:40:50|1987.38|1967.38|1987.25|1967.25|1987.47|1967.47|1987.25|1967.25|10
1639914060000|2021-12-19 11:41:00|1987.1|1967.1|1986.98|1966.98|1987.1|1967.1|1986.75|1966.75|7
1639914070000|2021-12-19 11:41:10|1986.75|1966.75|1986.98|1966.98|1986.98|1966.98|1986.75|1966.75|2
1639914080000|2021-12-19 11:41:20|1986.75|1966.75|1986.64|1966.64|1986.98|1966.98|1986.5|1966.5|5
1639914090000|2021-12-19 11:41:30|1986.61|1966.61|1985.89|1965.89|1986.79|1966.79|1985.87|1965.87|25
1639914100000|2021-12-19 11:41:40|1985.72|1965.72|1985.24|1965.24|1986.04|1966.04|1985.24|1965.24|30
1639914110000|2021-12-19 11:41:50|1985.35|1965.35|1984.44|1964.44|1985.35|1965.35|1984.34|1964.34|32
1639914120000|2021-12-19 11:42:00|1984.47|1964.47|1984.51|1964.51|1984.54|1964.54|1984.45|1964.45|17
1639914130000|2021-12-19 11:42:10|1984.54|1964.54|1984.47|1964.47|1984.73|1964.73|1984.44|1964.44|21
1639914140000|2021-12-19 11:42:20|1984.53|1964.53|1984.71|1964.71|1984.74|1964.74|1984.53|1964.53|13
1639914150000|2021-12-19 11:42:30|1985.1|1965.1|1984.98|1964.98|1985.1|1965.1|1984.96|1964.96|9
1639914160000|2021-12-19 11:42:40|1985.1|1965.1|1984.93|1964.93|1985.1|1965.1|1984.89|1964.89|16
1639914170000|2021-12-19 11:42:50|1984.7|1964.7|1985.13|1965.13|1985.13|1965.13|1984.5|1964.5|23
1639914180000|2021-12-19 11:43:00|1985.25|1965.25|1985.46|1965.46|1985.47|1965.47|1985.21|1965.21|11
1639914190000|2021-12-19 11:43:10|1985.21|1965.21|1986.3|1966.3|1986.3|1966.3|1985.21|1965.21|12
1639914200000|2021-12-19 11:43:20|1986.39|1966.39|1985.89|1965.89|1986.39|1966.39|1985.89|1965.89|3
1639914210000|2021-12-19 11:43:30|1985.9|1965.9|1986.8|1966.8|1986.8|1966.8|1985.9|1965.9|16
1639914220000|2021-12-19 11:43:40|1986.95|1966.95|1987.4|1967.4|1987.4|1967.4|1986.74|1966.74|9
1639914230000|2021-12-19 11:43:50|1987.46|1967.46|1987.37|1967.37|1987.46|1967.46|1987.37|1967.37|6
1639914240000|2021-12-19 11:44:00|1987.38|1967.38|1987.4|1967.4|1987.45|1967.45|1987.37|1967.37|6
1639914250000|2021-12-19 11:44:10|1987.38|1967.38|1986.45|1966.45|1987.38|1967.38|1985.96|1965.96|32
1639914260000|2021-12-19 11:44:20|1986.4|1966.4|1985.48|1965.48|1986.46|1966.46|1985.48|1965.48|30
1639914270000|2021-12-19 11:44:30|1985.52|1965.52|1985.42|1965.42|1985.57|1965.57|1985.38|1965.38|27
1639914280000|2021-12-19 11:44:40|1984.71|1964.71|1984.71|1964.71|1984.71|1964.71|1984.71|1964.71|1
1639914290000|2021-12-19 11:44:50|1984.69|1964.69|1985.01|1965.01|1985.13|1965.13|1984.69|1964.69|19
1639914300000|2021-12-19 11:45:00|1985.14|1965.14|1984.89|1964.89|1985.14|1965.14|1984.89|1964.89|10
1639914310000|2021-12-19 11:45:10|1984.93|1964.93|1984.99|1964.99|1985|1965|1984.93|1964.93|11
1639914320000|2021-12-19 11:45:20|1985|1965|1984.97|1964.97|1985|1965|1984.92|1964.92|13
1639914330000|2021-12-19 11:45:30|1985|1965|1984.71|1964.71|1985|1965|1984.55|1964.55|15
1639914340000|2021-12-19 11:45:40|1984.82|1964.82|1984.76|1964.76|1985.02|1965.02|1984.55|1964.55|8
1639914350000|2021-12-19 11:45:50|1984.68|1964.68|1982.82|1962.82|1984.88|1964.88|1982.8|1962.8|15
1639914360000|2021-12-19 11:46:00|1982.87|1962.87|1982.98|1962.98|1983.09|1963.09|1982.62|1962.62|25
1639914370000|2021-12-19 11:46:10|1982.94|1962.94|1982.09|1962.09|1983|1963|1982.06|1962.06|29
1639914380000|2021-12-19 11:46:20|1982.12|1962.12|1982.23|1962.23|1982.28|1962.28|1982.08|1962.08|27
1639914390000|2021-12-19 11:46:30|1982.24|1962.24|1981.61|1961.61|1982.24|1962.24|1981.47|1961.47|23
1639914400000|2021-12-19 11:46:40|1981.44|1961.44|1981|1961|1981.44|1961.44|1980.9|1960.9|22
1639914410000|2021-12-19 11:46:50|1980.99|1960.99|1981.24|1961.24|1981.52|1961.52|1980.78|1960.78|24
1639914420000|2021-12-19 11:47:00|1980.97|1960.97|1981.27|1961.27|1981.27|1961.27|1980.94|1960.94|13
1639914430000|2021-12-19 11:47:10|1981.26|1961.26|1981.24|1961.24|1981.58|1961.58|1981.24|1961.24|22
1639914440000|2021-12-19 11:47:20|1981.23|1961.23|1981.24|1961.24|1981.31|1961.31|1981.2|1961.2|12
1639914450000|2021-12-19 11:47:30|1981.25|1961.25|1982.46|1962.46|1982.46|1962.46|1980.78|1960.78|15
1639914460000|2021-12-19 11:47:40|1982.43|1962.43|1982.48|1962.48|1982.61|1962.61|1982.43|1962.43|8
1639914470000|2021-12-19 11:47:50|1982.76|1962.76|1983.64|1963.64|1983.64|1963.64|1982.76|1962.76|10
1639914480000|2021-12-19 11:48:00|1984.16|1964.16|1984.5|1964.5|1984.5|1964.5|1984.16|1964.16|7
1639914490000|2021-12-19 11:48:10|1984.51|1964.51|1984.77|1964.77|1984.77|1964.77|1984.41|1964.41|6
1639914500000|2021-12-19 11:48:20|1984.73|1964.73|1985.01|1965.01|1985.02|1965.02|1984.6|1964.6|6
1639914510000|2021-12-19 11:48:30|1985|1965|1985|1965|1985.02|1965.02|1985|1965|4
1639914520000|2021-12-19 11:48:40|1985.02|1965.02|1986.69|1966.69|1986.7|1966.7|1985.02|1965.02|18
1639914530000|2021-12-19 11:48:50|1986.47|1966.47|1986.8|1966.8|1986.93|1966.93|1986.44|1966.44|20
1639914540000|2021-12-19 11:49:00|1986.64|1966.64|1987.5|1967.5|1987.5|1967.5|1986.64|1966.64|8
1639914550000|2021-12-19 11:49:10|1987.49|1967.49|1987.5|1967.5|1987.52|1967.52|1987.49|1967.49|5
1639914560000|2021-12-19 11:49:20|1987.49|1967.49|1987.65|1967.65|1987.65|1967.65|1987.49|1967.49|6
1639914570000|2021-12-19 11:49:30|1987.67|1967.67|1987.67|1967.67|1987.67|1967.67|1987.67|1967.67|1
1639914580000|2021-12-19 11:49:40|1987.51|1967.51|1987.43|1967.43|1987.57|1967.57|1987.43|1967.43|6
1639914590000|2021-12-19 11:49:50|1987.69|1967.69|1987.31|1967.31|1987.69|1967.69|1987.12|1967.12|23
1639914600000|2021-12-19 11:50:00|1987.38|1967.38|1987.42|1967.42|1987.62|1967.62|1987.21|1967.21|15
1639914610000|2021-12-19 11:50:10|1987.4|1967.4|1987.61|1967.61|1987.63|1967.63|1987.4|1967.4|5
1639914620000|2021-12-19 11:50:20|1987.72|1967.72|1987.69|1967.69|1987.72|1967.72|1987.69|1967.69|4
1639914630000|2021-12-19 11:50:30|1987.74|1967.74|1988.46|1968.46|1988.46|1968.46|1987.73|1967.73|8
1639914640000|2021-12-19 11:50:40|1988.39|1968.39|1988.46|1968.46|1988.49|1968.49|1988.05|1968.05|9
1639914650000|2021-12-19 11:50:50|1988.49|1968.49|1988.61|1968.61|1988.68|1968.68|1988.45|1968.45|17
1639914660000|2021-12-19 11:51:00|1988.66|1968.66|1989.53|1969.53|1989.58|1969.58|1988.66|1968.66|19
1639914670000|2021-12-19 11:51:10|1989.31|1969.31|1989.52|1969.52|1989.52|1969.52|1989.18|1969.18|12
1639914680000|2021-12-19 11:51:20|1989.54|1969.54|1989.6|1969.6|1989.6|1969.6|1989.41|1969.41|6
1639914690000|2021-12-19 11:51:30|1989.59|1969.59|1988.54|1968.54|1989.63|1969.63|1988.51|1968.51|26
1639914700000|2021-12-19 11:51:40|1988.49|1968.49|1988.07|1968.07|1988.49|1968.49|1988.07|1968.07|16
1639914710000|2021-12-19 11:51:50|1988.06|1968.06|1987.87|1967.87|1988.06|1968.06|1987.84|1967.84|18
1639914720000|2021-12-19 11:52:00|1987.86|1967.86|1987.62|1967.62|1987.86|1967.86|1987.62|1967.62|18
1639914730000|2021-12-19 11:52:10|1987.66|1967.66|1987.69|1967.69|1987.69|1967.69|1987.64|1967.64|15
1639914740000|2021-12-19 11:52:20|1987.68|1967.68|1987.62|1967.62|1987.69|1967.69|1987.62|1967.62|15
1639914750000|2021-12-19 11:52:30|1987.66|1967.66|1987.66|1967.66|1987.69|1967.69|1987.59|1967.59|24
1639914760000|2021-12-19 11:52:40|1987.67|1967.67|1987.74|1967.74|1987.74|1967.74|1987.66|1967.66|6
1639914770000|2021-12-19 11:52:50|1987.59|1967.59|1988.62|1968.62|1988.62|1968.62|1987.59|1967.59|12
1639914780000|2021-12-19 11:53:00|1988.65|1968.65|1990.04|1970.04|1990.17|1970.17|1988.65|1968.65|17
1639914790000|2021-12-19 11:53:10|1989.66|1969.66|1989.71|1969.71|1990.04|1970.04|1989.62|1969.62|8
1639914800000|2021-12-19 11:53:20|1989.88|1969.88|1990.64|1970.64|1990.68|1970.68|1989.88|1969.88|8
1639914810000|2021-12-19 11:53:30|1990.66|1970.66|1991.28|1971.28|1991.38|1971.38|1990.66|1970.66|6
1639914820000|2021-12-19 11:53:40|1991.38|1971.38|1994.17|1974.17|1994.53|1974.53|1991.28|1971.28|27
1639914830000|2021-12-19 11:53:50|1994.42|1974.42|1993.78|1973.78|1994.45|1974.45|1993.78|1973.78|24
1639914840000|2021-12-19 11:54:00|1993.67|1973.67|1993.86|1973.86|1993.97|1973.97|1992.73|1972.73|27
1639914850000|2021-12-19 11:54:10|1993.89|1973.89|1993.89|1973.89|1993.96|1973.96|1993.1|1973.1|31
1639914860000|2021-12-19 11:54:20|1993.9|1973.9|1992.62|1972.62|1993.9|1973.9|1992.59|1972.59|28
1639914870000|2021-12-19 11:54:30|1992.45|1972.45|1990.91|1970.91|1992.59|1972.59|1990.91|1970.91|33
1639914880000|2021-12-19 11:54:40|1990.9|1970.9|1990.91|1970.91|1990.95|1970.95|1990.78|1970.78|17
1639914890000|2021-12-19 11:54:50|1990.87|1970.87|1990.27|1970.27|1990.9|1970.9|1990.27|1970.27|23
1639914900000|2021-12-19 11:55:00|1990.38|1970.38|1989.05|1969.05|1990.38|1970.38|1989.05|1969.05|28
1639914910000|2021-12-19 11:55:10|1989.1|1969.1|1988.22|1968.22|1989.26|1969.26|1988.12|1968.12|28
1639914920000|2021-12-19 11:55:20|1988.07|1968.07|1987.54|1967.54|1988.34|1968.34|1987.45|1967.45|32
1639914930000|2021-12-19 11:55:30|1987.52|1967.52|1987.39|1967.39|1987.64|1967.64|1987.39|1967.39|11
1639914940000|2021-12-19 11:55:40|1987.48|1967.48|1986.57|1966.57|1987.48|1967.48|1986.57|1966.57|14
1639914950000|2021-12-19 11:55:50|1986.4|1966.4|1985.49|1965.49|1986.4|1966.4|1985.49|1965.49|7
1639914960000|2021-12-19 11:56:00|1985.35|1965.35|1985.55|1965.55|1985.68|1965.68|1984.83|1964.83|7
1639914980000|2021-12-19 11:56:20|1985.68|1965.68|1985.68|1965.68|1985.68|1965.68|1985.68|1965.68|1
1639914990000|2021-12-19 11:56:30|1985.55|1965.55|1985.55|1965.55|1985.55|1965.55|1985.55|1965.55|1
1639915000000|2021-12-19 11:56:40|1985.79|1965.79|1988.42|1968.42|1988.42|1968.42|1985.79|1965.79|20
1639915010000|2021-12-19 11:56:50|1988.44|1968.44|1988.58|1968.58|1988.58|1968.58|1988.34|1968.34|5
1639915020000|2021-12-19 11:57:00|1988.54|1968.54|1988.66|1968.66|1988.66|1968.66|1988.39|1968.39|4
1639915030000|2021-12-19 11:57:10|1988.91|1968.91|1988.74|1968.74|1989|1969|1988.74|1968.74|14
1639915040000|2021-12-19 11:57:20|1988.73|1968.73|1988.87|1968.87|1988.95|1968.95|1988.47|1968.47|22
1639915050000|2021-12-19 11:57:30|1988.9|1968.9|1989.58|1969.58|1989.58|1969.58|1988.87|1968.87|20
1639915060000|2021-12-19 11:57:40|1989.57|1969.57|1990.07|1970.07|1990.07|1970.07|1989.5|1969.5|16
1639915070000|2021-12-19 11:57:50|1990.08|1970.08|1990.44|1970.44|1990.44|1970.44|1989.94|1969.94|17
1639915080000|2021-12-19 11:58:00|1990.54|1970.54|1990.84|1970.84|1990.84|1970.84|1990.51|1970.51|20
1639915090000|2021-12-19 11:58:10|1990.82|1970.82|1991.66|1971.66|1991.66|1971.66|1990.78|1970.78|17
1639915100000|2021-12-19 11:58:20|1991.63|1971.63|1992.52|1972.52|1992.94|1972.94|1991.63|1971.63|19
1639915110000|2021-12-19 11:58:30|1992.66|1972.66|1992.19|1972.19|1992.69|1972.69|1992|1972|19
1639915120000|2021-12-19 11:58:40|1992.21|1972.21|1991.69|1971.69|1992.35|1972.35|1991.64|1971.64|24
1639915130000|2021-12-19 11:58:50|1991.68|1971.68|1991.15|1971.15|1991.78|1971.78|1990.99|1970.99|30
1639915140000|2021-12-19 11:59:00|1991.09|1971.09|1991.37|1971.37|1991.37|1971.37|1991.07|1971.07|14
1639915150000|2021-12-19 11:59:10|1991.4|1971.4|1990.97|1970.97|1991.4|1971.4|1990.97|1970.97|19
1639915160000|2021-12-19 11:59:20|1991.06|1971.06|1991.14|1971.14|1991.14|1971.14|1990.99|1970.99|12
1639915170000|2021-12-19 11:59:30|1991.12|1971.12|1991.18|1971.18|1991.18|1971.18|1990.95|1970.95|23
1639915180000|2021-12-19 11:59:40|1991.15|1971.15|1991.05|1971.05|1991.15|1971.15|1990.94|1970.94|17
1639915190000|2021-12-19 11:59:50|1991.06|1971.06|1991.08|1971.08|1991.11|1971.11|1990.92|1970.92|8
1639915200000|2021-12-19 12:00:00|1991.18|1971.18|1991.22|1971.22|1991.32|1971.32|1991.13|1971.13|12
1639915210000|2021-12-19 12:00:10|1991.21|1971.21|1992.65|1972.65|1992.92|1972.92|1991.06|1971.06|21
1639915220000|2021-12-19 12:00:20|1992.66|1972.66|1992.58|1972.58|1992.72|1972.72|1992.54|1972.54|11
1639915230000|2021-12-19 12:00:30|1992.43|1972.43|1992.66|1972.66|1992.66|1972.66|1992.43|1972.43|4
1639915240000|2021-12-19 12:00:40|1992.65|1972.65|1992.65|1972.65|1992.65|1972.65|1992.65|1972.65|1
1639915250000|2021-12-19 12:00:50|1992.7|1972.7|1993.21|1973.21|1993.21|1973.21|1992.7|1972.7|4
1639915260000|2021-12-19 12:01:00|1993.28|1973.28|1993.71|1973.71|1993.71|1973.71|1993.28|1973.28|13
1639915270000|2021-12-19 12:01:10|1993.67|1973.67|1994.29|1974.29|1994.3|1974.3|1993.67|1973.67|15
1639915280000|2021-12-19 12:01:20|1994.23|1974.23|1992.98|1972.98|1994.23|1974.23|1992.89|1972.89|20
1639915290000|2021-12-19 12:01:30|1992.97|1972.97|1991.88|1971.88|1992.97|1972.97|1991.88|1971.88|22
1639915300000|2021-12-19 12:01:40|1991.58|1971.58|1990.76|1970.76|1991.65|1971.65|1990.75|1970.75|13
1639915310000|2021-12-19 12:01:50|1990.71|1970.71|1989.6|1969.6|1990.78|1970.78|1989.54|1969.54|18
1639915320000|2021-12-19 12:02:00|1989.62|1969.62|1989.6|1969.6|1989.62|1969.62|1989.37|1969.37|33
1639915330000|2021-12-19 12:02:10|1989.57|1969.57|1989.72|1969.72|1989.77|1969.77|1989.26|1969.26|27
1639915340000|2021-12-19 12:02:20|1989.68|1969.68|1988.83|1968.83|1989.68|1969.68|1988.83|1968.83|29
1639915350000|2021-12-19 12:02:30|1988.82|1968.82|1988.28|1968.28|1988.88|1968.88|1988.1|1968.1|27
1639915360000|2021-12-19 12:02:40|1988.31|1968.31|1986.66|1966.66|1988.31|1968.31|1986.49|1966.49|29
1639915370000|2021-12-19 12:02:50|1986.76|1966.76|1988.7|1968.7|1988.7|1968.7|1986.76|1966.76|29
1639915380000|2021-12-19 12:03:00|1988.72|1968.72|1987.9|1967.9|1988.83|1968.83|1987.9|1967.9|15
1639915390000|2021-12-19 12:03:10|1988.2|1968.2|1987.56|1967.56|1988.22|1968.22|1987.44|1967.44|27
1639915400000|2021-12-19 12:03:20|1987.59|1967.59|1988.03|1968.03|1988.04|1968.04|1987.11|1967.11|23
1639915410000|2021-12-19 12:03:30|1988.02|1968.02|1988.06|1968.06|1988.07|1968.07|1987.92|1967.92|17
1639915420000|2021-12-19 12:03:40|1988.12|1968.12|1988.05|1968.05|1988.12|1968.12|1987.97|1967.97|16
1639915430000|2021-12-19 12:03:50|1988.08|1968.08|1988.08|1968.08|1988.12|1968.12|1987.96|1967.96|6
1639915440000|2021-12-19 12:04:00|1988.11|1968.11|1987.54|1967.54|1988.13|1968.13|1987.51|1967.51|21
1639915450000|2021-12-19 12:04:10|1987.58|1967.58|1987.45|1967.45|1987.8|1967.8|1987.45|1967.45|30
1639915460000|2021-12-19 12:04:20|1987.46|1967.46|1987.29|1967.29|1987.47|1967.47|1987.02|1967.02|30
1639915470000|2021-12-19 12:04:30|1987.3|1967.3|1987.07|1967.07|1987.42|1967.42|1987.07|1967.07|26
1639915480000|2021-12-19 12:04:40|1987.06|1967.06|1986.68|1966.68|1987.13|1967.13|1986.68|1966.68|27
1639915490000|2021-12-19 12:04:50|1986.35|1966.35|1987.4|1967.4|1987.76|1967.76|1986|1966|27
1639915500000|2021-12-19 12:05:00|1987.1|1967.1|1987.6|1967.6|1987.6|1967.6|1986.84|1966.84|16
1639915510000|2021-12-19 12:05:10|1987.65|1967.65|1988.28|1968.28|1988.28|1968.28|1987.6|1967.6|10
1639915520000|2021-12-19 12:05:20|1988.32|1968.32|1988.09|1968.09|1988.46|1968.46|1988.09|1968.09|4
1639915530000|2021-12-19 12:05:30|1988.1|1968.1|1986.79|1966.79|1988.11|1968.11|1986.79|1966.79|23
1639915540000|2021-12-19 12:05:40|1986.7|1966.7|1985.61|1965.61|1986.72|1966.72|1985.59|1965.59|26
1639915550000|2021-12-19 12:05:50|1985.69|1965.69|1984.1|1964.1|1985.73|1965.73|1984.08|1964.08|32
1639915560000|2021-12-19 12:06:00|1984.15|1964.15|1985.01|1965.01|1985.01|1965.01|1983.57|1963.57|33
1639915570000|2021-12-19 12:06:10|1984.75|1964.75|1984.69|1964.69|1984.83|1964.83|1984.64|1964.64|16
1639915580000|2021-12-19 12:06:20|1984.68|1964.68|1984.9|1964.9|1984.97|1964.97|1984.65|1964.65|22
1639915590000|2021-12-19 12:06:30|1984.91|1964.91|1984.98|1964.98|1985.03|1965.03|1984.81|1964.81|15
1639915600000|2021-12-19 12:06:40|1985.03|1965.03|1984.86|1964.86|1985.26|1965.26|1984.85|1964.85|19
1639915610000|2021-12-19 12:06:50|1984.92|1964.92|1984.77|1964.77|1984.92|1964.92|1984.77|1964.77|9
1639915620000|2021-12-19 12:07:00|1984.8|1964.8|1984.37|1964.37|1984.88|1964.88|1984.37|1964.37|23
1639915630000|2021-12-19 12:07:10|1984.2|1964.2|1983.26|1963.26|1984.27|1964.27|1983.26|1963.26|25
1639915640000|2021-12-19 12:07:20|1983.23|1963.23|1982.84|1962.84|1983.23|1963.23|1982.8|1962.8|11
1639915650000|2021-12-19 12:07:30|1982.87|1962.87|1982.94|1962.94|1982.94|1962.94|1982.82|1962.82|10
1639915660000|2021-12-19 12:07:40|1982.93|1962.93|1983.03|1963.03|1983.07|1963.07|1982.79|1962.79|16
1639915670000|2021-12-19 12:07:50|1982.99|1962.99|1982.39|1962.39|1982.99|1962.99|1982.2|1962.2|23
1639915680000|2021-12-19 12:08:00|1982.46|1962.46|1982.49|1962.49|1982.55|1962.55|1982.32|1962.32|17
1639915690000|2021-12-19 12:08:10|1982.58|1962.58|1984.15|1964.15|1984.15|1964.15|1982.58|1962.58|8
1639915700000|2021-12-19 12:08:20|1984.18|1964.18|1984.42|1964.42|1984.42|1964.42|1984.15|1964.15|20
1639915710000|2021-12-19 12:08:30|1984.65|1964.65|1985.14|1965.14|1985.14|1965.14|1984.62|1964.62|8
1639915720000|2021-12-19 12:08:40|1985.38|1965.38|1986.47|1966.47|1986.54|1966.54|1985.38|1965.38|9
1639915730000|2021-12-19 12:08:50|1986.51|1966.51|1986.97|1966.97|1987.05|1967.05|1986.51|1966.51|3
1639915740000|2021-12-19 12:09:00|1986.98|1966.98|1987.18|1967.18|1987.53|1967.53|1986.54|1966.54|11
1639915750000|2021-12-19 12:09:10|1987.14|1967.14|1986.86|1966.86|1987.14|1967.14|1986.71|1966.71|7
1639915760000|2021-12-19 12:09:20|1986.89|1966.89|1986.87|1966.87|1987.37|1967.37|1986.61|1966.61|9
1639915770000|2021-12-19 12:09:30|1986.89|1966.89|1987.41|1967.41|1987.41|1967.41|1986.89|1966.89|4
1639915780000|2021-12-19 12:09:40|1987.49|1967.49|1987.49|1967.49|1987.49|1967.49|1987.49|1967.49|1
1639915790000|2021-12-19 12:09:50|1987.4|1967.4|1987.49|1967.49|1987.49|1967.49|1987.35|1967.35|7
1639915800000|2021-12-19 12:10:00|1987.51|1967.51|1988.52|1968.52|1988.56|1968.56|1987.51|1967.51|7
1639915810000|2021-12-19 12:10:10|1988.43|1968.43|1988.55|1968.55|1988.6|1968.6|1988.43|1968.43|14
1639915820000|2021-12-19 12:10:20|1988.53|1968.53|1987.18|1967.18|1988.55|1968.55|1987.14|1967.14|29
1639915830000|2021-12-19 12:10:30|1987.31|1967.31|1986.45|1966.45|1987.31|1967.31|1986.44|1966.44|26
1639915840000|2021-12-19 12:10:40|1986.33|1966.33|1985.89|1965.89|1986.33|1966.33|1985.74|1965.74|30
1639915850000|2021-12-19 12:10:50|1986.02|1966.02|1986.72|1966.72|1986.72|1966.72|1986.02|1966.02|25
1639915860000|2021-12-19 12:11:00|1986.8|1966.8|1986.9|1966.9|1987.2|1967.2|1986.67|1966.67|19
1639915870000|2021-12-19 12:11:10|1986.88|1966.88|1986.13|1966.13|1986.94|1966.94|1986.13|1966.13|24
1639915880000|2021-12-19 12:11:20|1986.15|1966.15|1985.72|1965.72|1986.15|1966.15|1985.72|1965.72|17
1639915890000|2021-12-19 12:11:30|1985.73|1965.73|1984.67|1964.67|1985.73|1965.73|1984.63|1964.63|29
1639915900000|2021-12-19 12:11:40|1984.66|1964.66|1984.31|1964.31|1984.66|1964.66|1984.19|1964.19|29
1639915910000|2021-12-19 12:11:50|1984.51|1964.51|1984.37|1964.37|1984.62|1964.62|1984.36|1964.36|19
1639915920000|2021-12-19 12:12:00|1984.42|1964.42|1983.7|1963.7|1984.55|1964.55|1983.7|1963.7|18
1639915930000|2021-12-19 12:12:10|1983.72|1963.72|1983.43|1963.43|1983.73|1963.73|1983.43|1963.43|10
1639915940000|2021-12-19 12:12:20|1983.45|1963.45|1983.33|1963.33|1983.45|1963.45|1983.33|1963.33|9
1639915950000|2021-12-19 12:12:30|1983.32|1963.32|1982.79|1962.79|1983.32|1963.32|1982.79|1962.79|17
1639915960000|2021-12-19 12:12:40|1982.72|1962.72|1982.99|1962.99|1983.11|1963.11|1982.72|1962.72|8
1639915970000|2021-12-19 12:12:50|1983.08|1963.08|1984.48|1964.48|1984.48|1964.48|1983.08|1963.08|28
1639915980000|2021-12-19 12:13:00|1984.66|1964.66|1984.12|1964.12|1984.82|1964.82|1984.12|1964.12|18
1639915990000|2021-12-19 12:13:10|1984|1964|1984.05|1964.05|1984.1|1964.1|1983.85|1963.85|17
1639916000000|2021-12-19 12:13:20|1984.04|1964.04|1983.25|1963.25|1984.04|1964.04|1983.21|1963.21|25
1639916010000|2021-12-19 12:13:30|1983.08|1963.08|1983.28|1963.28|1983.43|1963.43|1983.08|1963.08|9
1639916020000|2021-12-19 12:13:40|1983.43|1963.43|1983.51|1963.51|1983.86|1963.86|1983.4|1963.4|21
1639916030000|2021-12-19 12:13:50|1983.67|1963.67|1983.37|1963.37|1983.67|1963.67|1983.25|1963.25|30
1639916040000|2021-12-19 12:14:00|1983.36|1963.36|1981.73|1961.73|1983.45|1963.45|1981.73|1961.73|23
1639916050000|2021-12-19 12:14:10|1981.75|1961.75|1981|1961|1981.75|1961.75|1980.99|1960.99|28
1639916060000|2021-12-19 12:14:20|1981.01|1961.01|1978.63|1958.63|1981.01|1961.01|1978.63|1958.63|34
1639916070000|2021-12-19 12:14:30|1978.52|1958.52|1978.69|1958.69|1978.71|1958.71|1977.94|1957.94|35
1639916080000|2021-12-19 12:14:40|1978.72|1958.72|1979.98|1959.98|1979.98|1959.98|1978.69|1958.69|34
1639916090000|2021-12-19 12:14:50|1979.95|1959.95|1980.36|1960.36|1980.57|1960.57|1979.95|1959.95|28
1639916100000|2021-12-19 12:15:00|1980.34|1960.34|1980.65|1960.65|1980.67|1960.67|1980.31|1960.31|31
1639916110000|2021-12-19 12:15:10|1980.3|1960.3|1980.94|1960.94|1980.99|1960.99|1980.26|1960.26|17
1639916120000|2021-12-19 12:15:20|1981.43|1961.43|1982.09|1962.09|1982.14|1962.14|1981.43|1961.43|14
1639916130000|2021-12-19 12:15:30|1982.12|1962.12|1982.48|1962.48|1982.51|1962.51|1982.12|1962.12|9
1639916140000|2021-12-19 12:15:40|1983.04|1963.04|1983.36|1963.36|1983.53|1963.53|1982.66|1962.66|11
1639916150000|2021-12-19 12:15:50|1983.53|1963.53|1983.67|1963.67|1983.67|1963.67|1983.25|1963.25|5
1639916160000|2021-12-19 12:16:00|1983.49|1963.49|1983.24|1963.24|1984.06|1964.06|1983.24|1963.24|24
1639916170000|2021-12-19 12:16:10|1983.23|1963.23|1982.66|1962.66|1983.56|1963.56|1982.66|1962.66|35
1639916180000|2021-12-19 12:16:20|1982.69|1962.69|1982.53|1962.53|1982.69|1962.69|1982.49|1962.49|15
1639916190000|2021-12-19 12:16:30|1982.43|1962.43|1980.59|1960.59|1982.47|1962.47|1980.55|1960.55|33
1639916200000|2021-12-19 12:16:40|1980.11|1960.11|1977.71|1957.71|1980.11|1960.11|1977.68|1957.68|31
1639916210000|2021-12-19 12:16:50|1977.9|1957.9|1977.99|1957.99|1977.99|1957.99|1977.9|1957.9|2
1639916220000|2021-12-19 12:17:00|1978.03|1958.03|1979.89|1959.89|1979.95|1959.95|1978.03|1958.03|33
1639916230000|2021-12-19 12:17:10|1979.95|1959.95|1980.08|1960.08|1980.87|1960.87|1979.76|1959.76|21
1639916240000|2021-12-19 12:17:20|1979.99|1959.99|1980.6|1960.6|1981.14|1961.14|1979.96|1959.96|19
1639916250000|2021-12-19 12:17:30|1980.61|1960.61|1980.77|1960.77|1980.78|1960.78|1980.6|1960.6|7
1639916260000|2021-12-19 12:17:40|1980.76|1960.76|1981.57|1961.57|1981.61|1961.61|1980.11|1960.11|18
1639916270000|2021-12-19 12:17:50|1981.99|1961.99|1981.99|1961.99|1981.99|1961.99|1981.86|1961.86|5
1639916280000|2021-12-19 12:18:00|1982.79|1962.79|1983.47|1963.47|1983.57|1963.57|1982.38|1962.38|14
1639916290000|2021-12-19 12:18:10|1983.61|1963.61|1983.78|1963.78|1984|1964|1983.45|1963.45|13
1639916300000|2021-12-19 12:18:20|1983.8|1963.8|1983.81|1963.81|1983.91|1963.91|1983.76|1963.76|5
1639916310000|2021-12-19 12:18:30|1983.76|1963.76|1984.04|1964.04|1984.04|1964.04|1983.76|1963.76|5
1639916320000|2021-12-19 12:18:40|1983.78|1963.78|1984.45|1964.45|1984.45|1964.45|1983.78|1963.78|4
1639916330000|2021-12-19 12:18:50|1984.47|1964.47|1986.36|1966.36|1986.36|1966.36|1984.47|1964.47|14
1639916340000|2021-12-19 12:19:00|1986.37|1966.37|1986.32|1966.32|1986.37|1966.37|1986.32|1966.32|2
1639916350000|2021-12-19 12:19:10|1986.48|1966.48|1986.44|1966.44|1986.51|1966.51|1986.4|1966.4|9
1639916360000|2021-12-19 12:19:20|1986.53|1966.53|1986.52|1966.52|1986.67|1966.67|1986.41|1966.41|21
1639916370000|2021-12-19 12:19:30|1986.53|1966.53|1986.27|1966.27|1986.53|1966.53|1986.14|1966.14|13
1639916380000|2021-12-19 12:19:40|1986.28|1966.28|1986.32|1966.32|1986.32|1966.32|1986.14|1966.14|20
1639916390000|2021-12-19 12:19:50|1986.17|1966.17|1986.43|1966.43|1986.43|1966.43|1986.17|1966.17|9
1639916400000|2021-12-19 12:20:00|1986.44|1966.44|1987.27|1967.27|1987.35|1967.35|1986.44|1966.44|9
1639916410000|2021-12-19 12:20:10|1987.36|1967.36|1988.41|1968.41|1988.47|1968.47|1987.21|1967.21|15
1639916420000|2021-12-19 12:20:20|1988.44|1968.44|1988.73|1968.73|1988.75|1968.75|1988.4|1968.4|22
1639916430000|2021-12-19 12:20:30|1988.96|1968.96|1989.51|1969.51|1989.6|1969.6|1988.7|1968.7|21
1639916440000|2021-12-19 12:20:40|1989.48|1969.48|1989.29|1969.29|1989.56|1969.56|1988.58|1968.58|29
1639916450000|2021-12-19 12:20:50|1989.3|1969.3|1990.41|1970.41|1990.66|1970.66|1989.3|1969.3|18
1639916460000|2021-12-19 12:21:00|1990.6|1970.6|1990.51|1970.51|1990.6|1970.6|1990.51|1970.51|4
1639916470000|2021-12-19 12:21:10|1990.75|1970.75|1990.75|1970.75|1990.75|1970.75|1990.75|1970.75|1
1639916480000|2021-12-19 12:21:20|1990.82|1970.82|1990.69|1970.69|1990.82|1970.82|1990.49|1970.49|4
1639916490000|2021-12-19 12:21:30|1990.59|1970.59|1990.59|1970.59|1990.63|1970.63|1990.52|1970.52|5
1639916500000|2021-12-19 12:21:40|1990.54|1970.54|1990.54|1970.54|1990.54|1970.54|1990.54|1970.54|1
1639916510000|2021-12-19 12:21:50|1990.45|1970.45|1990.51|1970.51|1990.51|1970.51|1990.45|1970.45|2
1639916520000|2021-12-19 12:22:00|1990.56|1970.56|1991.57|1971.57|1991.58|1971.58|1990.56|1970.56|14
1639916530000|2021-12-19 12:22:10|1991.58|1971.58|1991.99|1971.99|1992|1972|1991.58|1971.58|13
1639916540000|2021-12-19 12:22:20|1991.97|1971.97|1991.26|1971.26|1991.97|1971.97|1991.24|1971.24|19
1639916550000|2021-12-19 12:22:30|1991.27|1971.27|1990.89|1970.89|1991.33|1971.33|1990.89|1970.89|14
1639916560000|2021-12-19 12:22:40|1990.9|1970.9|1991.46|1971.46|1991.5|1971.5|1990.66|1970.66|14
1639916570000|2021-12-19 12:22:50|1991.51|1971.51|1992.09|1972.09|1992.34|1972.34|1991.46|1971.46|14
1639916580000|2021-12-19 12:23:00|1992.08|1972.08|1991.86|1971.86|1992.43|1972.43|1991.86|1971.86|19
1639916590000|2021-12-19 12:23:10|1992.13|1972.13|1992.08|1972.08|1992.28|1972.28|1991.92|1971.92|6
1639916600000|2021-12-19 12:23:20|1992.03|1972.03|1992.1|1972.1|1992.11|1972.11|1992.02|1972.02|9
1639916610000|2021-12-19 12:23:30|1992.04|1972.04|1992.04|1972.04|1992.11|1972.11|1992.04|1972.04|15
1639916620000|2021-12-19 12:23:40|1992.23|1972.23|1992.36|1972.36|1992.36|1972.36|1992.04|1972.04|7
1639916630000|2021-12-19 12:23:50|1992.34|1972.34|1992.43|1972.43|1992.43|1972.43|1992.04|1972.04|12
1639916640000|2021-12-19 12:24:00|1992.4|1972.4|1991.99|1971.99|1992.4|1972.4|1991.91|1971.91|13
1639916650000|2021-12-19 12:24:10|1992.04|1972.04|1990.91|1970.91|1992.06|1972.06|1990.91|1970.91|25
1639916660000|2021-12-19 12:24:20|1990.54|1970.54|1989.23|1969.23|1990.54|1970.54|1989.23|1969.23|27
1639916670000|2021-12-19 12:24:30|1989.22|1969.22|1988.96|1968.96|1989.28|1969.28|1988.94|1968.94|16
1639916680000|2021-12-19 12:24:40|1988.87|1968.87|1988.67|1968.67|1988.96|1968.96|1988.66|1968.66|8
1639916690000|2021-12-19 12:24:50|1988.65|1968.65|1988.86|1968.86|1988.87|1968.87|1988.65|1968.65|6
1639916700000|2021-12-19 12:25:00|1988.68|1968.68|1988.61|1968.61|1988.87|1968.87|1988.61|1968.61|6
1639916710000|2021-12-19 12:25:10|1988.58|1968.58|1988.58|1968.58|1988.62|1968.62|1988.58|1968.58|3
1639916720000|2021-12-19 12:25:20|1988.61|1968.61|1988.63|1968.63|1988.81|1968.81|1988.58|1968.58|7
1639916730000|2021-12-19 12:25:30|1988.72|1968.72|1988.58|1968.58|1988.72|1968.72|1988.57|1968.57|13
1639916740000|2021-12-19 12:25:40|1988.59|1968.59|1988.56|1968.56|1988.67|1968.67|1988.56|1968.56|11
1639916750000|2021-12-19 12:25:50|1988.57|1968.57|1988.62|1968.62|1988.62|1968.62|1988.56|1968.56|7
1639916760000|2021-12-19 12:26:00|1988.63|1968.63|1988.65|1968.65|1988.65|1968.65|1988.6|1968.6|9
1639916770000|2021-12-19 12:26:10|1988.64|1968.64|1988.61|1968.61|1988.65|1968.65|1988.57|1968.57|6
1639916780000|2021-12-19 12:26:20|1988.67|1968.67|1988.67|1968.67|1988.67|1968.67|1988.67|1968.67|1
1639916800000|2021-12-19 12:26:40|1988.61|1968.61|1989.73|1969.73|1989.73|1969.73|1988.61|1968.61|13
1639916810000|2021-12-19 12:26:50|1989.71|1969.71|1990.38|1970.38|1990.38|1970.38|1989.66|1969.66|4
1639916820000|2021-12-19 12:27:00|1990.45|1970.45|1990.56|1970.56|1990.59|1970.59|1990.45|1970.45|7
1639916830000|2021-12-19 12:27:10|1990.52|1970.52|1990.27|1970.27|1990.64|1970.64|1990.11|1970.11|14
1639916840000|2021-12-19 12:27:20|1990.3|1970.3|1990.21|1970.21|1990.3|1970.3|1989.69|1969.69|11
1639916850000|2021-12-19 12:27:30|1990.17|1970.17|1991.27|1971.27|1991.32|1971.32|1990.17|1970.17|7
1639916860000|2021-12-19 12:27:40|1991.4|1971.4|1991.45|1971.45|1991.48|1971.48|1991.4|1971.4|5
1639916870000|2021-12-19 12:27:50|1991.46|1971.46|1991.75|1971.75|1991.79|1971.79|1991.34|1971.34|16
1639916880000|2021-12-19 12:28:00|1991.74|1971.74|1991.75|1971.75|1991.75|1971.75|1991.74|1971.74|6
1639916890000|2021-12-19 12:28:10|1991.71|1971.71|1992.23|1972.23|1992.23|1972.23|1991.71|1971.71|12
1639916900000|2021-12-19 12:28:20|1992.09|1972.09|1992.16|1972.16|1992.23|1972.23|1992.09|1972.09|9
1639916910000|2021-12-19 12:28:30|1992.23|1972.23|1992.05|1972.05|1992.23|1972.23|1992.05|1972.05|4
1639916920000|2021-12-19 12:28:40|1992.08|1972.08|1992.16|1972.16|1992.23|1972.23|1992.08|1972.08|5
1639916930000|2021-12-19 12:28:50|1992.23|1972.23|1992.11|1972.11|1992.24|1972.24|1992.07|1972.07|9
1639916940000|2021-12-19 12:29:00|1992.14|1972.14|1992.14|1972.14|1992.14|1972.14|1992.1|1972.1|9
1639916950000|2021-12-19 12:29:10|1992.1|1972.1|1990.93|1970.93|1992.1|1972.1|1990.77|1970.77|27
1639916960000|2021-12-19 12:29:20|1990.92|1970.92|1990.89|1970.89|1991.06|1971.06|1990.89|1970.89|8
1639916970000|2021-12-19 12:29:30|1990.88|1970.88|1990.61|1970.61|1990.89|1970.89|1990.61|1970.61|14
1639916980000|2021-12-19 12:29:40|1990.73|1970.73|1990.14|1970.14|1990.73|1970.73|1990.07|1970.07|8
1639916990000|2021-12-19 12:29:50|1990.15|1970.15|1989.95|1969.95|1990.26|1970.26|1989.95|1969.95|16
1639917000000|2021-12-19 12:30:00|1989.96|1969.96|1989.07|1969.07|1989.96|1969.96|1988.84|1968.84|28
1639917010000|2021-12-19 12:30:10|1989.23|1969.23|1990.47|1970.47|1990.47|1970.47|1989.23|1969.23|15
1639917020000|2021-12-19 12:30:20|1991.4|1971.4|1991.83|1971.83|1991.83|1971.83|1991.4|1971.4|9
1639917030000|2021-12-19 12:30:30|1991.68|1971.68|1991.13|1971.13|1991.87|1971.87|1991.13|1971.13|18
1639917040000|2021-12-19 12:30:40|1991.1|1971.1|1990.58|1970.58|1991.12|1971.12|1990.58|1970.58|22
1639917050000|2021-12-19 12:30:50|1990.57|1970.57|1989.35|1969.35|1990.69|1970.69|1989.35|1969.35|25
1639917060000|2021-12-19 12:31:00|1989.04|1969.04|1989.04|1969.04|1989.04|1969.04|1989.04|1969.04|1
1639917070000|2021-12-19 12:31:10|1989.28|1969.28|1989.54|1969.54|1989.56|1969.56|1989.28|1969.28|3
1639917080000|2021-12-19 12:31:20|1989.55|1969.55|1989.45|1969.45|1989.73|1969.73|1989.33|1969.33|6
1639917090000|2021-12-19 12:31:30|1989.6|1969.6|1989.6|1969.6|1989.6|1969.6|1989.6|1969.6|1
1639917100000|2021-12-19 12:31:40|1988.95|1968.95|1988.77|1968.77|1988.95|1968.95|1988.59|1968.59|14
1639917110000|2021-12-19 12:31:50|1988.76|1968.76|1988.42|1968.42|1988.77|1968.77|1988.42|1968.42|25
1639917120000|2021-12-19 12:32:00|1988.01|1968.01|1986.59|1966.59|1988.01|1968.01|1985.89|1965.89|31
1639917130000|2021-12-19 12:32:10|1985.92|1965.92|1987.13|1967.13|1987.13|1967.13|1985.92|1965.92|18
1639917140000|2021-12-19 12:32:20|1987.29|1967.29|1987.72|1967.72|1987.73|1967.73|1987.29|1967.29|9
1639917150000|2021-12-19 12:32:30|1987.7|1967.7|1987.17|1967.17|1987.71|1967.71|1987.17|1967.17|14
1639917160000|2021-12-19 12:32:40|1987.25|1967.25|1986.84|1966.84|1987.25|1967.25|1986.84|1966.84|16
1639917170000|2021-12-19 12:32:50|1986.83|1966.83|1986.53|1966.53|1986.84|1966.84|1986.51|1966.51|22
1639917180000|2021-12-19 12:33:00|1986.52|1966.52|1986.73|1966.73|1986.74|1966.74|1986.21|1966.21|17
1639917190000|2021-12-19 12:33:10|1986.74|1966.74|1986.18|1966.18|1986.89|1966.89|1986.09|1966.09|28
1639917200000|2021-12-19 12:33:20|1986.14|1966.14|1986.25|1966.25|1986.27|1966.27|1986.1|1966.1|21
1639917210000|2021-12-19 12:33:30|1986.16|1966.16|1986.16|1966.16|1986.16|1966.16|1985.95|1965.95|13
1639917220000|2021-12-19 12:33:40|1986.03|1966.03|1985.98|1965.98|1986.03|1966.03|1985.92|1965.92|7
1639917230000|2021-12-19 12:33:50|1985.96|1965.96|1985.77|1965.77|1985.96|1965.96|1985.77|1965.77|10
1639917240000|2021-12-19 12:34:00|1985.76|1965.76|1985.78|1965.78|1985.78|1965.78|1985.66|1965.66|11
1639917250000|2021-12-19 12:34:10|1985.75|1965.75|1986.1|1966.1|1986.1|1966.1|1985.74|1965.74|17
1639917260000|2021-12-19 12:34:20|1986.08|1966.08|1987.35|1967.35|1987.41|1967.41|1986.08|1966.08|15
1639917270000|2021-12-19 12:34:30|1987.51|1967.51|1987.79|1967.79|1988.17|1968.17|1987.51|1967.51|4
1639917280000|2021-12-19 12:34:40|1987.8|1967.8|1988.78|1968.78|1988.8|1968.8|1987.66|1967.66|19
1639917290000|2021-12-19 12:34:50|1988.82|1968.82|1989.66|1969.66|1989.66|1969.66|1988.82|1968.82|17
1639917300000|2021-12-19 12:35:00|1989.67|1969.67|1989.87|1969.87|1989.91|1969.91|1989.67|1969.67|7
1639917310000|2021-12-19 12:35:10|1989.88|1969.88|1990.55|1970.55|1990.55|1970.55|1989.87|1969.87|8
1639917320000|2021-12-19 12:35:20|1990.76|1970.76|1991.98|1971.98|1991.98|1971.98|1990.74|1970.74|17
1639917330000|2021-12-19 12:35:30|1991.93|1971.93|1991.78|1971.78|1991.99|1971.99|1991.76|1971.76|6
1639917340000|2021-12-19 12:35:40|1991.71|1971.71|1991.78|1971.78|1991.78|1971.78|1991.71|1971.71|2
1639917350000|2021-12-19 12:35:50|1991.77|1971.77|1991.77|1971.77|1991.77|1971.77|1991.71|1971.71|3
1639917360000|2021-12-19 12:36:00|1992.07|1972.07|1992|1972|1992.38|1972.38|1991.61|1971.61|5
1639917370000|2021-12-19 12:36:10|1992.1|1972.1|1992.63|1972.63|1992.63|1972.63|1992.1|1972.1|9
1639917380000|2021-12-19 12:36:20|1992.7|1972.7|1992.76|1972.76|1993.06|1973.06|1992.59|1972.59|16
1639917390000|2021-12-19 12:36:30|1992.75|1972.75|1992.76|1972.76|1992.76|1972.76|1992.72|1972.72|3
1639917400000|2021-12-19 12:36:40|1992.69|1972.69|1992.81|1972.81|1992.97|1972.97|1992.69|1972.69|5
1639917410000|2021-12-19 12:36:50|1993.21|1973.21|1993.68|1973.68|1994.56|1974.56|1993.21|1973.21|17
1639917420000|2021-12-19 12:37:00|1993.71|1973.71|1993.62|1973.62|1993.73|1973.73|1993.61|1973.61|20
1639917430000|2021-12-19 12:37:10|1993.63|1973.63|1994.77|1974.77|1994.77|1974.77|1993.54|1973.54|15
1639917440000|2021-12-19 12:37:20|1995.06|1975.06|1995.36|1975.36|1995.36|1975.36|1994.93|1974.93|19
1639917450000|2021-12-19 12:37:30|1995.39|1975.39|1995.63|1975.63|1995.65|1975.65|1995.27|1975.27|16
1639917460000|2021-12-19 12:37:40|1995.67|1975.67|1995.76|1975.76|1995.76|1975.76|1995.53|1975.53|19
1639917470000|2021-12-19 12:37:50|1995.93|1975.93|1995.62|1975.62|1995.93|1975.93|1995.61|1975.61|7
1639917480000|2021-12-19 12:38:00|1995.6|1975.6|1994.27|1974.27|1995.69|1975.69|1994.27|1974.27|27
1639917490000|2021-12-19 12:38:10|1994.26|1974.26|1994.08|1974.08|1994.28|1974.28|1994.08|1974.08|16
1639917500000|2021-12-19 12:38:20|1994.02|1974.02|1993.43|1973.43|1994.02|1974.02|1993.43|1973.43|14
1639917510000|2021-12-19 12:38:30|1993.47|1973.47|1990.92|1970.92|1993.47|1973.47|1990.67|1970.67|24
1639917520000|2021-12-19 12:38:40|1990.95|1970.95|1991.82|1971.82|1991.82|1971.82|1990.83|1970.83|25
1639917530000|2021-12-19 12:38:50|1992.12|1972.12|1991.9|1971.9|1992.12|1972.12|1990.95|1970.95|12
1639917540000|2021-12-19 12:39:00|1991.94|1971.94|1991.77|1971.77|1991.94|1971.94|1991.65|1971.65|7
1639917550000|2021-12-19 12:39:10|1991.8|1971.8|1993.48|1973.48|1993.59|1973.59|1991.8|1971.8|11
1639917560000|2021-12-19 12:39:20|1993.52|1973.52|1993.72|1973.72|1993.72|1973.72|1993.52|1973.52|3
1639917570000|2021-12-19 12:39:30|1993.71|1973.71|1994.7|1974.7|1995.07|1975.07|1993.71|1973.71|23
1639917580000|2021-12-19 12:39:40|1994.71|1974.71|1994.6|1974.6|1994.73|1974.73|1994.59|1974.59|19
1639917590000|2021-12-19 12:39:50|1994.61|1974.61|1993.71|1973.71|1994.61|1974.61|1993.49|1973.49|19
1639917600000|2021-12-19 12:40:00|1993.74|1973.74|1992.85|1972.85|1993.81|1973.81|1992.83|1972.83|14
1639917610000|2021-12-19 12:40:10|1992.89|1972.89|1991.45|1971.45|1992.89|1972.89|1991.45|1971.45|23
1639917620000|2021-12-19 12:40:20|1991.52|1971.52|1991.52|1971.52|1991.54|1971.54|1991.42|1971.42|15
1639917630000|2021-12-19 12:40:30|1991.48|1971.48|1991.48|1971.48|1991.49|1971.49|1991.41|1971.41|7
1639917640000|2021-12-19 12:40:40|1991.5|1971.5|1991.35|1971.35|1991.52|1971.52|1991.35|1971.35|10
1639917650000|2021-12-19 12:40:50|1991.58|1971.58|1991.51|1971.51|1991.62|1971.62|1991.49|1971.49|5
1639917660000|2021-12-19 12:41:00|1991.72|1971.72|1991.74|1971.74|1991.75|1971.75|1991.69|1971.69|6
1639917670000|2021-12-19 12:41:10|1991.54|1971.54|1991.82|1971.82|1991.93|1971.93|1991.54|1971.54|16
1639917680000|2021-12-19 12:41:20|1991.93|1971.93|1991.62|1971.62|1992.24|1972.24|1991.62|1971.62|9
1639917690000|2021-12-19 12:41:30|1991.85|1971.85|1991.63|1971.63|1991.86|1971.86|1991.55|1971.55|6
1639917700000|2021-12-19 12:41:40|1991.83|1971.83|1992.81|1972.81|1992.81|1972.81|1991.62|1971.62|8
1639917710000|2021-12-19 12:41:50|1992.69|1972.69|1993.33|1973.33|1993.33|1973.33|1992.69|1972.69|9
1639917720000|2021-12-19 12:42:00|1993.4|1973.4|1994.61|1974.61|1994.61|1974.61|1993.4|1973.4|14
1639917730000|2021-12-19 12:42:10|1994.57|1974.57|1994.58|1974.58|1994.58|1974.58|1994.57|1974.57|4
1639917740000|2021-12-19 12:42:20|1994.84|1974.84|1995|1975|1995|1975|1994.62|1974.62|6
1639917750000|2021-12-19 12:42:30|1995.08|1975.08|1995|1975|1995.09|1975.09|1995|1975|3
1639917770000|2021-12-19 12:42:50|1995.03|1975.03|1995.57|1975.57|1995.59|1975.59|1995.03|1975.03|7
1639917780000|2021-12-19 12:43:00|1995.58|1975.58|1995.67|1975.67|1995.78|1975.78|1995.58|1975.58|8
1639917790000|2021-12-19 12:43:10|1995.69|1975.69|1995.65|1975.65|1996.02|1976.02|1995.65|1975.65|10
1639917800000|2021-12-19 12:43:20|1995.7|1975.7|1995.7|1975.7|1995.7|1975.7|1995.7|1975.7|1
1639917810000|2021-12-19 12:43:30|1995.71|1975.71|1995.73|1975.73|1995.73|1975.73|1995.56|1975.56|13
1639917820000|2021-12-19 12:43:40|1995.74|1975.74|1994.59|1974.59|1995.79|1975.79|1994.48|1974.48|18
1639917830000|2021-12-19 12:43:50|1994.58|1974.58|1993.57|1973.57|1994.71|1974.71|1993.56|1973.56|27
1639917840000|2021-12-19 12:44:00|1993.56|1973.56|1993.91|1973.91|1993.91|1973.91|1993.56|1973.56|13
1639917850000|2021-12-19 12:44:10|1993.97|1973.97|1994.51|1974.51|1994.55|1974.55|1993.79|1973.79|20
1639917860000|2021-12-19 12:44:20|1994.52|1974.52|1994.75|1974.75|1994.76|1974.76|1994.48|1974.48|15
1639917870000|2021-12-19 12:44:30|1994.76|1974.76|1994.62|1974.62|1995.12|1975.12|1994.47|1974.47|18
1639917880000|2021-12-19 12:44:40|1994.6|1974.6|1994.38|1974.38|1994.62|1974.62|1994.38|1974.38|4
1639917890000|2021-12-19 12:44:50|1994.37|1974.37|1994.43|1974.43|1994.45|1974.45|1994.34|1974.34|9
1639917900000|2021-12-19 12:45:00|1994.26|1974.26|1994.23|1974.23|1994.33|1974.33|1994.1|1974.1|15
1639917910000|2021-12-19 12:45:10|1994.26|1974.26|1994.4|1974.4|1994.51|1974.51|1994.07|1974.07|18
1639917920000|2021-12-19 12:45:20|1994.49|1974.49|1994.31|1974.31|1994.54|1974.54|1994.3|1974.3|21
1639917930000|2021-12-19 12:45:30|1994.35|1974.35|1994.36|1974.36|1994.48|1974.48|1994.26|1974.26|20
1639917940000|2021-12-19 12:45:40|1994.45|1974.45|1994.14|1974.14|1994.45|1974.45|1994.13|1974.13|18
1639917950000|2021-12-19 12:45:50|1994.16|1974.16|1994.53|1974.53|1994.53|1974.53|1994.15|1974.15|7
1639917960000|2021-12-19 12:46:00|1994.66|1974.66|1994.51|1974.51|1994.66|1974.66|1994.51|1974.51|11
1639917970000|2021-12-19 12:46:10|1994.52|1974.52|1993.8|1973.8|1994.52|1974.52|1993.8|1973.8|23
1639917980000|2021-12-19 12:46:20|1993.82|1973.82|1993.79|1973.79|1994.24|1974.24|1993.69|1973.69|12
1639917990000|2021-12-19 12:46:30|1993.78|1973.78|1993.08|1973.08|1993.78|1973.78|1992.95|1972.95|10
1639918000000|2021-12-19 12:46:40|1992.87|1972.87|1992.87|1972.87|1992.87|1972.87|1992.87|1972.87|1
1639918010000|2021-12-19 12:46:50|1993.52|1973.52|1993.71|1973.71|1993.72|1973.72|1993.5|1973.5|9
1639918020000|2021-12-19 12:47:00|1993.72|1973.72|1993.99|1973.99|1994.01|1974.01|1993.72|1973.72|6
1639918030000|2021-12-19 12:47:10|1993.94|1973.94|1993.83|1973.83|1993.99|1973.99|1993.77|1973.77|9
1639918040000|2021-12-19 12:47:20|1993.89|1973.89|1993.95|1973.95|1993.95|1973.95|1993.89|1973.89|4
1639918050000|2021-12-19 12:47:30|1993.97|1973.97|1994.02|1974.02|1994.02|1974.02|1993.97|1973.97|2
1639918060000|2021-12-19 12:47:40|1993.99|1973.99|1994.48|1974.48|1994.48|1974.48|1993.99|1973.99|3
1639918070000|2021-12-19 12:47:50|1994.04|1974.04|1994.7|1974.7|1994.92|1974.92|1994.04|1974.04|11
1639918080000|2021-12-19 12:48:00|1994.74|1974.74|1994.79|1974.79|1994.79|1974.79|1994.67|1974.67|7
1639918090000|2021-12-19 12:48:10|1994.74|1974.74|1994.79|1974.79|1994.79|1974.79|1994.74|1974.74|3
1639918100000|2021-12-19 12:48:20|1994.81|1974.81|1994.79|1974.79|1994.81|1974.81|1994.79|1974.79|2
1639918110000|2021-12-19 12:48:30|1994.8|1974.8|1995.01|1975.01|1995.01|1975.01|1994.79|1974.79|8
1639918120000|2021-12-19 12:48:40|1995.03|1975.03|1995.2|1975.2|1995.22|1975.22|1995.01|1975.01|6
1639918130000|2021-12-19 12:48:50|1995.25|1975.25|1994.99|1974.99|1995.26|1975.26|1994.99|1974.99|3
1639918140000|2021-12-19 12:49:00|1995.07|1975.07|1994.65|1974.65|1995.11|1975.11|1994.6|1974.6|9
1639918150000|2021-12-19 12:49:10|1995.13|1975.13|1995.25|1975.25|1995.25|1975.25|1994.65|1974.65|13
1639918160000|2021-12-19 12:49:20|1994.96|1974.96|1999.45|1979.45|1999.45|1979.45|1994.96|1974.96|30
1639918170000|2021-12-19 12:49:30|1999.51|1979.51|2000.27|1980.27|2000.79|1980.79|1999.45|1979.45|11
1639918180000|2021-12-19 12:49:40|2000.34|1980.34|1999.54|1979.54|2000.34|1980.34|1999.49|1979.49|22
1639918190000|2021-12-19 12:49:50|1999.53|1979.53|1999.89|1979.89|1999.89|1979.89|1999.53|1979.53|15
1639918200000|2021-12-19 12:50:00|1999.64|1979.64|1999.77|1979.77|1999.77|1979.77|1999.1|1979.1|13
1639918210000|2021-12-19 12:50:10|1999.75|1979.75|1999.44|1979.44|1999.96|1979.96|1999.42|1979.42|20
1639918220000|2021-12-19 12:50:20|1999.49|1979.49|2000.52|1980.52|2000.52|1980.52|1999.49|1979.49|13
1639918230000|2021-12-19 12:50:30|2000.58|1980.58|2001.14|1981.14|2001.58|1981.58|2000.58|1980.58|16
1639918240000|2021-12-19 12:50:40|2001.08|1981.08|2001.11|1981.11|2001.31|1981.31|2001.06|1981.06|23
1639918250000|2021-12-19 12:50:50|2001.05|1981.05|2001.2|1981.2|2001.32|1981.32|2001|1981|14
1639918260000|2021-12-19 12:51:00|2001.37|1981.37|2001.56|1981.56|2001.6|1981.6|2001.24|1981.24|23
1639918270000|2021-12-19 12:51:10|2001.55|1981.55|2001.46|1981.46|2001.59|1981.59|2001.43|1981.43|14
1639918280000|2021-12-19 12:51:20|2001.43|1981.43|2000.37|1980.37|2001.47|1981.47|2000.37|1980.37|20
1639918290000|2021-12-19 12:51:30|2000.36|1980.36|2000.54|1980.54|2000.56|1980.56|2000.36|1980.36|8
1639918300000|2021-12-19 12:51:40|2000.62|1980.62|2000.52|1980.52|2000.62|1980.62|2000.52|1980.52|2
1639918310000|2021-12-19 12:51:50|2000.41|1980.41|2000.07|1980.07|2000.41|1980.41|2000.07|1980.07|6
1639918320000|2021-12-19 12:52:00|1999.56|1979.56|1998.86|1978.86|1999.56|1979.56|1998.86|1978.86|13
1639918330000|2021-12-19 12:52:10|1998.84|1978.84|1998.85|1978.85|1998.88|1978.88|1998.59|1978.59|21
1639918340000|2021-12-19 12:52:20|1998.59|1978.59|1999.31|1979.31|1999.41|1979.41|1998.55|1978.55|18
1639918350000|2021-12-19 12:52:30|1999.06|1979.06|1999.29|1979.29|1999.31|1979.31|1998.98|1978.98|12
1639918360000|2021-12-19 12:52:40|1999.31|1979.31|1999.32|1979.32|1999.32|1979.32|1999.23|1979.23|7
1639918370000|2021-12-19 12:52:50|1999.16|1979.16|1999.62|1979.62|1999.63|1979.63|1999.16|1979.16|14
1639918380000|2021-12-19 12:53:00|1999.68|1979.68|2000.77|1980.77|2000.82|1980.82|1999.68|1979.68|11
1639918390000|2021-12-19 12:53:10|2000.84|1980.84|2002.57|1982.57|2002.58|1982.58|2000.84|1980.84|12
1639918400000|2021-12-19 12:53:20|2002.55|1982.55|2002.63|1982.63|2002.63|1982.63|2002.34|1982.34|9
1639918410000|2021-12-19 12:53:30|2002.67|1982.67|2002.88|1982.88|2002.99|1982.99|2002.61|1982.61|10
1639918420000|2021-12-19 12:53:40|2002.84|1982.84|2003.63|1983.63|2003.66|1983.66|2002.84|1982.84|10
1639918430000|2021-12-19 12:53:50|2003.78|1983.78|2004.78|1984.78|2005.53|1985.53|2003.78|1983.78|25
1639918440000|2021-12-19 12:54:00|2005.38|1985.38|2004.67|1984.67|2005.73|1985.73|2004.64|1984.64|20
1639918450000|2021-12-19 12:54:10|2004.46|1984.46|2005|1985|2005|1985|2004.27|1984.27|28
1639918460000|2021-12-19 12:54:20|2005.09|1985.09|2004.45|1984.45|2005.09|1985.09|2004.39|1984.39|19
1639918470000|2021-12-19 12:54:30|2004.41|1984.41|2004.59|1984.59|2004.59|1984.59|2004.39|1984.39|13
1639918480000|2021-12-19 12:54:40|2004.6|1984.6|2004.7|1984.7|2004.7|1984.7|2004.59|1984.59|13
1639918490000|2021-12-19 12:54:50|2004.69|1984.69|2004.99|1984.99|2004.99|1984.99|2004.69|1984.69|10
1639918500000|2021-12-19 12:55:00|2004.96|1984.96|2005.31|1985.31|2005.32|1985.32|2004.96|1984.96|13
1639918510000|2021-12-19 12:55:10|2005.29|1985.29|2005.43|1985.43|2005.43|1985.43|2005.06|1985.06|3
1639918520000|2021-12-19 12:55:20|2005.44|1985.44|2005.39|1985.39|2005.44|1985.44|2005.39|1985.39|3
1639918530000|2021-12-19 12:55:30|2005.42|1985.42|2004.88|1984.88|2005.42|1985.42|2004.85|1984.85|16
1639918540000|2021-12-19 12:55:40|2004.87|1984.87|2005.02|1985.02|2005.07|1985.07|2004.87|1984.87|14
1639918550000|2021-12-19 12:55:50|2005.01|1985.01|2004.51|1984.51|2005.02|1985.02|2004.47|1984.47|16
1639918560000|2021-12-19 12:56:00|2004.5|1984.5|2004.38|1984.38|2004.55|1984.55|2004.27|1984.27|20
1639918570000|2021-12-19 12:56:10|2004.53|1984.53|2002.68|1982.68|2004.53|1984.53|2002.65|1982.65|24
1639918580000|2021-12-19 12:56:20|2001.84|1981.84|2000.8|1980.8|2001.84|1981.84|2000.8|1980.8|14
1639918590000|2021-12-19 12:56:30|2000.71|1980.71|2001.58|1981.58|2001.74|1981.74|2000.71|1980.71|15
1639918600000|2021-12-19 12:56:40|2001.48|1981.48|2003.22|1983.22|2003.22|1983.22|2001.48|1981.48|16
1639918610000|2021-12-19 12:56:50|2003.27|1983.27|2003.55|1983.55|2003.77|1983.77|2003.27|1983.27|19
1639918620000|2021-12-19 12:57:00|2003.64|1983.64|2003.56|1983.56|2003.65|1983.65|2003.5|1983.5|10
1639918630000|2021-12-19 12:57:10|2003.57|1983.57|2003.78|1983.78|2003.85|1983.85|2003.56|1983.56|16
1639918640000|2021-12-19 12:57:20|2003.8|1983.8|2004.67|1984.67|2004.67|1984.67|2003.78|1983.78|7
1639918650000|2021-12-19 12:57:30|2004.66|1984.66|2004.11|1984.11|2004.68|1984.68|2004.11|1984.11|14
1639918660000|2021-12-19 12:57:40|2004.1|1984.1|2003.65|1983.65|2004.11|1984.11|2003.62|1983.62|20
1639918670000|2021-12-19 12:57:50|2003.69|1983.69|2003.7|1983.7|2003.72|1983.72|2003.55|1983.55|24
1639918680000|2021-12-19 12:58:00|2003.69|1983.69|2003.45|1983.45|2003.71|1983.71|2003.44|1983.44|11
1639918700000|2021-12-19 12:58:20|2003.52|1983.52|2003.28|1983.28|2003.52|1983.52|2002.97|1982.97|12
1639918710000|2021-12-19 12:58:30|2003.27|1983.27|2003.71|1983.71|2003.71|1983.71|2002.65|1982.65|26
1639918720000|2021-12-19 12:58:40|2003.73|1983.73|2004.22|1984.22|2004.31|1984.31|2003.73|1983.73|11
1639918730000|2021-12-19 12:58:50|2004.54|1984.54|2004.55|1984.55|2004.56|1984.56|2004.54|1984.54|6
1639918740000|2021-12-19 12:59:00|2004.52|1984.52|2003.79|1983.79|2004.53|1984.53|2003.52|1983.52|27
1639918750000|2021-12-19 12:59:10|2003.85|1983.85|2003.42|1983.42|2003.85|1983.85|2002.74|1982.74|19
1639918760000|2021-12-19 12:59:20|2003.12|1983.12|2003.34|1983.34|2003.36|1983.36|2003.12|1983.12|8
1639918770000|2021-12-19 12:59:30|2003.5|1983.5|2003.35|1983.35|2003.52|1983.52|2003.35|1983.35|4
1639918780000|2021-12-19 12:59:40|2003.34|1983.34|2003.3|1983.3|2003.37|1983.37|2003.3|1983.3|5
1639918790000|2021-12-19 12:59:50|2003.19|1983.19|2002.14|1982.14|2003.34|1983.34|2002.05|1982.05|23
1639918800000|2021-12-19 13:00:00|2002.13|1982.13|2003.26|1983.26|2003.31|1983.31|2001.78|1981.78|26
1639918810000|2021-12-19 13:00:10|2003.32|1983.32|2003.24|1983.24|2003.7|1983.7|2003.22|1983.22|20
1639918820000|2021-12-19 13:00:20|2003.21|1983.21|2002.7|1982.7|2003.34|1983.34|2002.7|1982.7|25
1639918830000|2021-12-19 13:00:30|2002.71|1982.71|2002.32|1982.32|2002.72|1982.72|2002.32|1982.32|22
1639918840000|2021-12-19 13:00:40|2002.31|1982.31|2002.17|1982.17|2002.34|1982.34|2002.17|1982.17|8
1639918850000|2021-12-19 13:00:50|2002.15|1982.15|2001.42|1981.42|2002.15|1982.15|2001.41|1981.41|21
1639918860000|2021-12-19 13:01:00|2001.41|1981.41|2000.92|1980.92|2001.47|1981.47|2000.92|1980.92|31
1639918870000|2021-12-19 13:01:10|2000.91|1980.91|1999.99|1979.99|2000.91|1980.91|1999.99|1979.99|15
1639918880000|2021-12-19 13:01:20|1999.95|1979.95|1999.83|1979.83|2000.41|1980.41|1998.97|1978.97|27
1639918890000|2021-12-19 13:01:30|1999.8|1979.8|2000.42|1980.42|2000.52|1980.52|1999.8|1979.8|26
1639918900000|2021-12-19 13:01:40|2000.41|1980.41|2000.6|1980.6|2000.61|1980.61|2000.32|1980.32|25
1639918910000|2021-12-19 13:01:50|2000.62|1980.62|2000.89|1980.89|2001.4|1981.4|2000.62|1980.62|22
1639918920000|2021-12-19 13:02:00|2001.23|1981.23|2002.57|1982.57|2002.7|1982.7|2001.23|1981.23|19
1639918930000|2021-12-19 13:02:10|2002.61|1982.61|2004.08|1984.08|2004.26|1984.26|2002.6|1982.6|22
1639918940000|2021-12-19 13:02:20|2004.54|1984.54|2005.67|1985.67|2006.14|1986.14|2004.54|1984.54|23
1639918950000|2021-12-19 13:02:30|2005.58|1985.58|2005.71|1985.71|2005.71|1985.71|2005.51|1985.51|18
1639918960000|2021-12-19 13:02:40|2005.67|1985.67|2006.66|1986.66|2006.7|1986.7|2005.67|1985.67|17
1639918970000|2021-12-19 13:02:50|2006.85|1986.85|2006.54|1986.54|2006.85|1986.85|2006.54|1986.54|9
1639918980000|2021-12-19 13:03:00|2006.57|1986.57|2006.54|1986.54|2006.57|1986.57|2006.52|1986.52|4
1639918990000|2021-12-19 13:03:10|2006.52|1986.52|2007.41|1987.41|2007.52|1987.52|2006.52|1986.52|12
1639919000000|2021-12-19 13:03:20|2007.6|1987.6|2007.69|1987.69|2007.71|1987.71|2007.57|1987.57|12
1639919010000|2021-12-19 13:03:30|2007.71|1987.71|2007.78|1987.78|2007.78|1987.78|2007.69|1987.69|5
1639919020000|2021-12-19 13:03:40|2007.75|1987.75|2007.2|1987.2|2007.75|1987.75|2007.2|1987.2|19
1639919030000|2021-12-19 13:03:50|2007.21|1987.21|2005.99|1985.99|2007.21|1987.21|2005.99|1985.99|24
1639919040000|2021-12-19 13:04:00|2005.97|1985.97|2005.49|1985.49|2006.1|1986.1|2005.49|1985.49|15
1639919050000|2021-12-19 13:04:10|2005.5|1985.5|2005.93|1985.93|2006.03|1986.03|2005.47|1985.47|14
1639919060000|2021-12-19 13:04:20|2005.91|1985.91|2005.67|1985.67|2005.91|1985.91|2005.61|1985.61|11
1639919070000|2021-12-19 13:04:30|2005.65|1985.65|2006.17|1986.17|2006.23|1986.23|2005.62|1985.62|18
1639919080000|2021-12-19 13:04:40|2006.35|1986.35|2005.69|1985.69|2006.35|1986.35|2005.69|1985.69|10
1639919090000|2021-12-19 13:04:50|2006|1986|2005.69|1985.69|2006.09|1986.09|2005.69|1985.69|8
1639919100000|2021-12-19 13:05:00|2005.87|1985.87|2005.56|1985.56|2005.87|1985.87|2005.56|1985.56|17
1639919110000|2021-12-19 13:05:10|2005.57|1985.57|2005.5|1985.5|2005.57|1985.57|2005.38|1985.38|25
1639919120000|2021-12-19 13:05:20|2005.49|1985.49|2005.52|1985.52|2005.56|1985.56|2005.4|1985.4|8
1639919130000|2021-12-19 13:05:30|2005.49|1985.49|2005.23|1985.23|2005.49|1985.49|2005.17|1985.17|18
1639919140000|2021-12-19 13:05:40|2005.22|1985.22|2005.77|1985.77|2005.77|1985.77|2005.13|1985.13|17
1639919150000|2021-12-19 13:05:50|2005.76|1985.76|2005.84|1985.84|2005.86|1985.86|2005.67|1985.67|10
1639919160000|2021-12-19 13:06:00|2005.86|1985.86|2005.89|1985.89|2005.89|1985.89|2005.86|1985.86|2
1639919170000|2021-12-19 13:06:10|2005.78|1985.78|2006.47|1986.47|2006.71|1986.71|2005.78|1985.78|12
1639919180000|2021-12-19 13:06:20|2006.49|1986.49|2006.49|1986.49|2006.49|1986.49|2006.47|1986.47|3
1639919190000|2021-12-19 13:06:30|2006.53|1986.53|2006.8|1986.8|2006.8|1986.8|2006.41|1986.41|6
1639919200000|2021-12-19 13:06:40|2007.36|1987.36|2007.82|1987.82|2008.22|1988.22|2007.36|1987.36|10
1639919210000|2021-12-19 13:06:50|2007.73|1987.73|2008.04|1988.04|2008.59|1988.59|2007.73|1987.73|31
1639919220000|2021-12-19 13:07:00|2008.02|1988.02|2008.04|1988.04|2008.09|1988.09|2007.94|1987.94|15
1639919230000|2021-12-19 13:07:10|2008.09|1988.09|2008|1988|2008.36|1988.36|2007.61|1987.61|25
1639919240000|2021-12-19 13:07:20|2007.99|1987.99|2008.79|1988.79|2009.25|1989.25|2007.98|1987.98|16
1639919250000|2021-12-19 13:07:30|2008.83|1988.83|2009.43|1989.43|2009.43|1989.43|2008.78|1988.78|3
1639919260000|2021-12-19 13:07:40|2009.42|1989.42|2009.59|1989.59|2009.64|1989.64|2009.42|1989.42|7
1639919270000|2021-12-19 13:07:50|2009.52|1989.52|2010.46|1990.46|2010.46|1990.46|2009.52|1989.52|15
1639919280000|2021-12-19 13:08:00|2010.36|1990.36|2009.12|1989.12|2010.36|1990.36|2008.96|1988.96|22
1639919290000|2021-12-19 13:08:10|2009.11|1989.11|2008.77|1988.77|2009.11|1989.11|2008.66|1988.66|24
1639919300000|2021-12-19 13:08:20|2008.9|1988.9|2009.65|1989.65|2009.65|1989.65|2008.9|1988.9|10
1639919310000|2021-12-19 13:08:30|2009.73|1989.73|2010.53|1990.53|2010.53|1990.53|2009.73|1989.73|7
1639919320000|2021-12-19 13:08:40|2010.54|1990.54|2010.94|1990.94|2010.94|1990.94|2010.54|1990.54|5
1639919330000|2021-12-19 13:08:50|2011.08|1991.08|2011.32|1991.32|2011.58|1991.58|2011.08|1991.08|16
1639919340000|2021-12-19 13:09:00|2011.34|1991.34|2011.51|1991.51|2011.51|1991.51|2011.25|1991.25|14
1639919350000|2021-12-19 13:09:10|2011.49|1991.49|2010.64|1990.64|2011.56|1991.56|2010.63|1990.63|21
1639919360000|2021-12-19 13:09:20|2010.63|1990.63|2010.07|1990.07|2010.65|1990.65|2010.07|1990.07|18
1639919370000|2021-12-19 13:09:30|2010.06|1990.06|2010.76|1990.76|2011.15|1991.15|2010.02|1990.02|26
1639919380000|2021-12-19 13:09:40|2010.77|1990.77|2012.92|1992.92|2012.92|1992.92|2010.15|1990.15|24
1639919390000|2021-12-19 13:09:50|2013.03|1993.03|2012.69|1992.69|2013.43|1993.43|2012.52|1992.52|25
1639919400000|2021-12-19 13:10:00|2012.71|1992.71|2012.37|1992.37|2012.71|1992.71|2011.99|1991.99|12
1639919410000|2021-12-19 13:10:10|2012.49|1992.49|2012.44|1992.44|2012.65|1992.65|2012.25|1992.25|17
1639919420000|2021-12-19 13:10:20|2012.43|1992.43|2011.91|1991.91|2012.43|1992.43|2011.62|1991.62|25
1639919430000|2021-12-19 13:10:30|2011.9|1991.9|2011.49|1991.49|2011.9|1991.9|2011.49|1991.49|5
1639919440000|2021-12-19 13:10:40|2011.54|1991.54|2011.6|1991.6|2011.71|1991.71|2011.52|1991.52|14
1639919450000|2021-12-19 13:10:50|2011.63|1991.63|2011.57|1991.57|2011.66|1991.66|2011.57|1991.57|5
1639919460000|2021-12-19 13:11:00|2011.54|1991.54|2012.25|1992.25|2012.25|1992.25|2011.54|1991.54|7
1639919470000|2021-12-19 13:11:10|2012.23|1992.23|2012.16|1992.16|2012.23|1992.23|2012.12|1992.12|5
1639919480000|2021-12-19 13:11:20|2012.12|1992.12|2012.4|1992.4|2012.4|1992.4|2011.78|1991.78|9
1639919490000|2021-12-19 13:11:30|2012.23|1992.23|2012.5|1992.5|2012.5|1992.5|2012.02|1992.02|9
1639919500000|2021-12-19 13:11:40|2012.3|1992.3|2015.21|1995.21|2015.21|1995.21|2012.3|1992.3|21
1639919510000|2021-12-19 13:11:50|2015.4|1995.4|2014.6|1994.6|2015.42|1995.42|2014.6|1994.6|24
1639919520000|2021-12-19 13:12:00|2014.67|1994.67|2012.93|1992.93|2014.74|1994.74|2012.89|1992.89|27
1639919530000|2021-12-19 13:12:10|2012.94|1992.94|2012.68|1992.68|2013.03|1993.03|2012.52|1992.52|11
1639919540000|2021-12-19 13:12:20|2012.72|1992.72|2013.58|1993.58|2013.58|1993.58|2012.68|1992.68|21
1639919550000|2021-12-19 13:12:30|2013.62|1993.62|2013.54|1993.54|2013.82|1993.82|2013.54|1993.54|20
1639919560000|2021-12-19 13:12:40|2013.55|1993.55|2013.87|1993.87|2013.89|1993.89|2013.55|1993.55|11
1639919570000|2021-12-19 13:12:50|2013.89|1993.89|2013.79|1993.79|2013.89|1993.89|2013.79|1993.79|14
1639919580000|2021-12-19 13:13:00|2013.8|1993.8|2013.46|1993.46|2013.8|1993.8|2013.46|1993.46|7
1639919590000|2021-12-19 13:13:10|2013.08|1993.08|2013.65|1993.65|2013.65|1993.65|2012.86|1992.86|20
1639919600000|2021-12-19 13:13:20|2013.74|1993.74|2013.97|1993.97|2013.97|1993.97|2013.69|1993.69|18
1639919610000|2021-12-19 13:13:30|2013.92|1993.92|2013.6|1993.6|2013.92|1993.92|2013.38|1993.38|19
1639919620000|2021-12-19 13:13:40|2013.58|1993.58|2013.78|1993.78|2013.89|1993.89|2013.52|1993.52|16
1639919630000|2021-12-19 13:13:50|2013.79|1993.79|2013.62|1993.62|2013.79|1993.79|2013.62|1993.62|5
1639919640000|2021-12-19 13:14:00|2013.46|1993.46|2013.57|1993.57|2013.57|1993.57|2013.46|1993.46|2
1639919650000|2021-12-19 13:14:10|2013.34|1993.34|2014.39|1994.39|2014.46|1994.46|2013.34|1993.34|15
1639919660000|2021-12-19 13:14:20|2014.53|1994.53|2013.93|1993.93|2014.53|1994.53|2013.83|1993.83|9
1639919670000|2021-12-19 13:14:30|2014|1994|2014|1994|2014|1994|2014|1994|1
1639919680000|2021-12-19 13:14:40|2014.01|1994.01|2013.87|1993.87|2014.01|1994.01|2013.87|1993.87|2
1639919700000|2021-12-19 13:15:00|2013.93|1993.93|2014.07|1994.07|2014.25|1994.25|2013.87|1993.87|16
1639919710000|2021-12-19 13:15:10|2014.06|1994.06|2013.8|1993.8|2014.21|1994.21|2013.68|1993.68|17
1639919720000|2021-12-19 13:15:20|2013.82|1993.82|2013.09|1993.09|2013.82|1993.82|2013.09|1993.09|6
1639919730000|2021-12-19 13:15:30|2012.28|1992.28|2012.89|1992.89|2013|1993|2012.28|1992.28|8
1639919740000|2021-12-19 13:15:40|2012.93|1992.93|2012.64|1992.64|2013.46|1993.46|2012.64|1992.64|10
1639919750000|2021-12-19 13:15:50|2012.49|1992.49|2011.94|1991.94|2012.49|1992.49|2011.94|1991.94|17
1639919760000|2021-12-19 13:16:00|2011.91|1991.91|2011.07|1991.07|2011.91|1991.91|2010.69|1990.69|22
1639919770000|2021-12-19 13:16:10|2011.06|1991.06|2011.14|1991.14|2011.49|1991.49|2011.04|1991.04|16
1639919780000|2021-12-19 13:16:20|2011.12|1991.12|2008.82|1988.82|2011.15|1991.15|2008.82|1988.82|24
1639919790000|2021-12-19 13:16:30|2008.81|1988.81|2008.56|1988.56|2008.83|1988.83|2008.53|1988.53|18
1639919800000|2021-12-19 13:16:40|2008.55|1988.55|2008.69|1988.69|2008.69|1988.69|2008.53|1988.53|7
1639919810000|2021-12-19 13:16:50|2008.88|1988.88|2008.69|1988.69|2008.89|1988.89|2008.69|1988.69|5
1639919820000|2021-12-19 13:17:00|2008.58|1988.58|2007.98|1987.98|2009.16|1989.16|2007.98|1987.98|27
1639919830000|2021-12-19 13:17:10|2008.28|1988.28|2007.84|1987.84|2008.28|1988.28|2007.84|1987.84|24
1639919840000|2021-12-19 13:17:20|2007.82|1987.82|2006.89|1986.89|2007.82|1987.82|2006.81|1986.81|21
1639919850000|2021-12-19 13:17:30|2006.86|1986.86|2005.04|1985.04|2006.95|1986.95|2004.98|1984.98|31
1639919860000|2021-12-19 13:17:40|2005.09|1985.09|2004.68|1984.68|2005.26|1985.26|2004.66|1984.66|32
1639919870000|2021-12-19 13:17:50|2004.71|1984.71|2004.81|1984.81|2004.89|1984.89|2004.61|1984.61|25
1639919880000|2021-12-19 13:18:00|2004.85|1984.85|2004.83|1984.83|2004.95|1984.95|2004.76|1984.76|24
1639919890000|2021-12-19 13:18:10|2004.86|1984.86|2004.46|1984.46|2004.93|1984.93|2004.18|1984.18|22
1639919900000|2021-12-19 13:18:20|2004.45|1984.45|2004.55|1984.55|2004.59|1984.59|2004.3|1984.3|26
1639919910000|2021-12-19 13:18:30|2004.54|1984.54|2004.73|1984.73|2004.73|1984.73|2004.52|1984.52|13
1639919920000|2021-12-19 13:18:40|2004.71|1984.71|2004.33|1984.33|2004.71|1984.71|2004.33|1984.33|17
1639919930000|2021-12-19 13:18:50|2004.35|1984.35|2004.06|1984.06|2004.35|1984.35|2003.39|1983.39|26
1639919940000|2021-12-19 13:19:00|2003.93|1983.93|2004.62|1984.62|2004.69|1984.69|2003.93|1983.93|21
1639919950000|2021-12-19 13:19:10|2004.69|1984.69|2005.14|1985.14|2005.14|1985.14|2004.16|1984.16|17
1639919960000|2021-12-19 13:19:20|2005.15|1985.15|2007.26|1987.26|2007.26|1987.26|2005.15|1985.15|30
1639919970000|2021-12-19 13:19:30|2007.62|1987.62|2009.59|1989.59|2009.59|1989.59|2007.62|1987.62|26
1639919980000|2021-12-19 13:19:40|2009.69|1989.69|2010.32|1990.32|2010.47|1990.47|2009.59|1989.59|8
1639919990000|2021-12-19 13:19:50|2010.2|1990.2|2009.68|1989.68|2010.2|1990.2|2009.68|1989.68|8
1639920000000|2021-12-19 13:20:00|2009.93|1989.93|2007.93|1987.93|2009.93|1989.93|2007.9|1987.9|25
1639920010000|2021-12-19 13:20:10|2008.03|1988.03|2007.74|1987.74|2008.03|1988.03|2007.71|1987.71|23
1639920020000|2021-12-19 13:20:20|2007.65|1987.65|2007.43|1987.43|2007.65|1987.65|2007.39|1987.39|6
1639920030000|2021-12-19 13:20:30|2006.83|1986.83|2005.58|1985.58|2006.85|1986.85|2005.58|1985.58|30
1639920040000|2021-12-19 13:20:40|2005.56|1985.56|2006.51|1986.51|2006.51|1986.51|2005.52|1985.52|19
1639920050000|2021-12-19 13:20:50|2006.43|1986.43|2005.76|1985.76|2006.51|1986.51|2005.76|1985.76|17
1639920060000|2021-12-19 13:21:00|2005.75|1985.75|2005.48|1985.48|2005.75|1985.75|2005.43|1985.43|18
1639920070000|2021-12-19 13:21:10|2005.57|1985.57|2005.59|1985.59|2005.79|1985.79|2005.54|1985.54|23
1639920080000|2021-12-19 13:21:20|2005.58|1985.58|2005.61|1985.61|2005.68|1985.68|2005.5|1985.5|18
1639920090000|2021-12-19 13:21:30|2005.14|1985.14|2004.67|1984.67|2005.14|1985.14|2004.61|1984.61|25
1639920100000|2021-12-19 13:21:40|2004.68|1984.68|2004.83|1984.83|2004.91|1984.91|2004.58|1984.58|19
1639920110000|2021-12-19 13:21:50|2004.84|1984.84|2004.72|1984.72|2004.98|1984.98|2004.72|1984.72|14
1639920120000|2021-12-19 13:22:00|2004.76|1984.76|2004.59|1984.59|2004.76|1984.76|2004.57|1984.57|18
1639920130000|2021-12-19 13:22:10|2004.58|1984.58|2004.54|1984.54|2004.59|1984.59|2004.51|1984.51|17
1639920140000|2021-12-19 13:22:20|2004.57|1984.57|2003.22|1983.22|2004.58|1984.58|2003.22|1983.22|19
1639920150000|2021-12-19 13:22:30|2003.06|1983.06|2001.22|1981.22|2003.06|1983.06|2001.22|1981.22|28
1639920160000|2021-12-19 13:22:40|2001|1981|2001.61|1981.61|2001.61|1981.61|2000.6|1980.6|18
1639920170000|2021-12-19 13:22:50|2001.55|1981.55|2002.55|1982.55|2002.55|1982.55|2000.8|1980.8|19
1639920180000|2021-12-19 13:23:00|2002.5|1982.5|2002.59|1982.59|2002.88|1982.88|2002.5|1982.5|11
1639920190000|2021-12-19 13:23:10|2002.61|1982.61|2004|1984|2004.03|1984.03|2002.61|1982.61|18
1639920200000|2021-12-19 13:23:20|2004.01|1984.01|2004.08|1984.08|2004.08|1984.08|2004.01|1984.01|4
1639920210000|2021-12-19 13:23:30|2004.07|1984.07|2004.23|1984.23|2004.23|1984.23|2004.07|1984.07|6
1639920220000|2021-12-19 13:23:40|2004.2|1984.2|2004.32|1984.32|2004.32|1984.32|2004.2|1984.2|3
1639920230000|2021-12-19 13:23:50|2004.25|1984.25|2004.56|1984.56|2004.56|1984.56|2004.25|1984.25|8
1639920240000|2021-12-19 13:24:00|2004.55|1984.55|2004.42|1984.42|2004.56|1984.56|2004.38|1984.38|10
1639920250000|2021-12-19 13:24:10|2004.44|1984.44|2003.17|1983.17|2004.44|1984.44|2003.17|1983.17|15
1639920260000|2021-12-19 13:24:20|2003.26|1983.26|2003.39|1983.39|2003.41|1983.41|2002.73|1982.73|14
1639920270000|2021-12-19 13:24:30|2003.4|1983.4|2003.3|1983.3|2003.46|1983.46|2003.03|1983.03|21
1639920280000|2021-12-19 13:24:40|2003.27|1983.27|2003.86|1983.86|2003.91|1983.91|2003.13|1983.13|12
1639920290000|2021-12-19 13:24:50|2003.97|1983.97|2004.4|1984.4|2004.4|1984.4|2003.71|1983.71|18
1639920300000|2021-12-19 13:25:00|2004.33|1984.33|2003.22|1983.22|2004.33|1984.33|2003.22|1983.22|15
1639920310000|2021-12-19 13:25:10|2003.28|1983.28|2004.13|1984.13|2004.13|1984.13|2003.2|1983.2|28
1639920320000|2021-12-19 13:25:20|2004.03|1984.03|2005.8|1985.8|2005.8|1985.8|2004.03|1984.03|22
1639920330000|2021-12-19 13:25:30|2005.77|1985.77|2006.59|1986.59|2006.59|1986.59|2005.73|1985.73|10
1639920340000|2021-12-19 13:25:40|2006.63|1986.63|2006.07|1986.07|2006.64|1986.64|2006.07|1986.07|3
1639920350000|2021-12-19 13:25:50|2006.06|1986.06|2005.71|1985.71|2006.47|1986.47|2005.66|1985.66|15
1639920360000|2021-12-19 13:26:00|2005.73|1985.73|2005.19|1985.19|2005.73|1985.73|2005.17|1985.17|24
1639920370000|2021-12-19 13:26:10|2005.21|1985.21|2005.06|1985.06|2005.48|1985.48|2005.03|1985.03|25
1639920380000|2021-12-19 13:26:20|2005.05|1985.05|2005.16|1985.16|2005.29|1985.29|2004.99|1984.99|28
1639920390000|2021-12-19 13:26:30|2005.14|1985.14|2005.96|1985.96|2006.15|1986.15|2005.12|1985.12|28
1639920400000|2021-12-19 13:26:40|2006.04|1986.04|2005.88|1985.88|2006.04|1986.04|2005.79|1985.79|12
1639920410000|2021-12-19 13:26:50|2005.89|1985.89|2005.86|1985.86|2006.04|1986.04|2005.8|1985.8|23
1639920420000|2021-12-19 13:27:00|2005.84|1985.84|2005.31|1985.31|2005.88|1985.88|2005.22|1985.22|21
1639920430000|2021-12-19 13:27:10|2005.32|1985.32|2005.13|1985.13|2005.33|1985.33|2004.96|1984.96|16
1639920440000|2021-12-19 13:27:20|2005.27|1985.27|2005.1|1985.1|2005.31|1985.31|2005.06|1985.06|12
1639920450000|2021-12-19 13:27:30|2005.09|1985.09|2003.79|1983.79|2005.29|1985.29|2003.79|1983.79|28
1639920460000|2021-12-19 13:27:40|2003.8|1983.8|2003.55|1983.55|2003.87|1983.87|2003.42|1983.42|19
1639920470000|2021-12-19 13:27:50|2003.61|1983.61|2005.11|1985.11|2005.33|1985.33|2003.6|1983.6|32
1639920480000|2021-12-19 13:28:00|2005.1|1985.1|2006.16|1986.16|2006.16|1986.16|2004.78|1984.78|22
1639920490000|2021-12-19 13:28:10|2006.18|1986.18|2006.24|1986.24|2006.26|1986.26|2006.18|1986.18|6
1639920500000|2021-12-19 13:28:20|2006.26|1986.26|2006.27|1986.27|2006.59|1986.59|2006.07|1986.07|12
1639920510000|2021-12-19 13:28:30|2006.19|1986.19|2006.03|1986.03|2006.27|1986.27|2006.01|1986.01|19
1639920520000|2021-12-19 13:28:40|2006.05|1986.05|2006.17|1986.17|2006.43|1986.43|2005.96|1985.96|14
1639920530000|2021-12-19 13:28:50|2006.16|1986.16|2005.81|1985.81|2006.16|1986.16|2005.73|1985.73|26
1639920540000|2021-12-19 13:29:00|2005.82|1985.82|2005.63|1985.63|2005.83|1985.83|2005.6|1985.6|22
1639920550000|2021-12-19 13:29:10|2005.67|1985.67|2005.6|1985.6|2005.76|1985.76|2005.6|1985.6|22
1639920560000|2021-12-19 13:29:20|2005.32|1985.32|2005.44|1985.44|2005.56|1985.56|2004.81|1984.81|36
1639920570000|2021-12-19 13:29:30|2005.43|1985.43|2004.13|1984.13|2005.45|1985.45|2003.98|1983.98|29
1639920580000|2021-12-19 13:29:40|2004.12|1984.12|2003.43|1983.43|2004.15|1984.15|2003.43|1983.43|24
1639920590000|2021-12-19 13:29:50|2003.41|1983.41|2001.44|1981.44|2003.41|1983.41|2001|1981|37
1639920600000|2021-12-19 13:30:00|2001.43|1981.43|2000.33|1980.33|2001.43|1981.43|1999.77|1979.77|31
1639920610000|2021-12-19 13:30:10|2000.36|1980.36|2000.86|1980.86|2001|1981|2000.24|1980.24|31
1639920620000|2021-12-19 13:30:20|2000.87|1980.87|2001.13|1981.13|2001.4|1981.4|2000.86|1980.86|26
1639920630000|2021-12-19 13:30:30|2001.14|1981.14|2001.13|1981.13|2001.17|1981.17|2001.08|1981.08|15
1639920640000|2021-12-19 13:30:40|2001.12|1981.12|2000.56|1980.56|2001.12|1981.12|2000.56|1980.56|36
1639920650000|2021-12-19 13:30:50|2000.54|1980.54|1999.48|1979.48|2000.57|1980.57|1999.44|1979.44|28
1639920660000|2021-12-19 13:31:00|1999.47|1979.47|1998.6|1978.6|1999.55|1979.55|1998.6|1978.6|31
1639920670000|2021-12-19 13:31:10|1998.57|1978.57|1997.43|1977.43|1998.57|1978.57|1997.25|1977.25|16
1639920680000|2021-12-19 13:31:20|1997.23|1977.23|1995.17|1975.17|1997.92|1977.92|1995.17|1975.17|35
1639920690000|2021-12-19 13:31:30|1995.15|1975.15|1995.38|1975.38|1995.47|1975.47|1994.56|1974.56|33
1639920700000|2021-12-19 13:31:40|1995.4|1975.4|1995.51|1975.51|1995.76|1975.76|1995.27|1975.27|31
1639920710000|2021-12-19 13:31:50|1995.24|1975.24|1994.15|1974.15|1995.24|1975.24|1993.42|1973.42|37
1639920720000|2021-12-19 13:32:00|1993.84|1973.84|1992.91|1972.91|1993.84|1973.84|1992.86|1972.86|24
1639920730000|2021-12-19 13:32:10|1993.04|1973.04|1992.92|1972.92|1993.58|1973.58|1992.91|1972.91|27
1639920740000|2021-12-19 13:32:20|1992.91|1972.91|1993.03|1973.03|1993.19|1973.19|1992.9|1972.9|29
1639920750000|2021-12-19 13:32:30|1993.04|1973.04|1993.95|1973.95|1994.08|1974.08|1993.03|1973.03|8
1639920760000|2021-12-19 13:32:40|1993.98|1973.98|1992.75|1972.75|1994.02|1974.02|1992.54|1972.54|32
1639920770000|2021-12-19 13:32:50|1992.6|1972.6|1993.96|1973.96|1993.96|1973.96|1992.6|1972.6|29
1639920780000|2021-12-19 13:33:00|1994.31|1974.31|1994.45|1974.45|1994.45|1974.45|1994.21|1974.21|7
1639920790000|2021-12-19 13:33:10|1994.21|1974.21|1994.74|1974.74|1994.77|1974.77|1994.21|1974.21|8
1639920800000|2021-12-19 13:33:20|1994.86|1974.86|1994.84|1974.84|1994.86|1974.86|1994.83|1974.83|5
1639920810000|2021-12-19 13:33:30|1994.82|1974.82|1994.86|1974.86|1994.87|1974.87|1994.81|1974.81|4
1639920820000|2021-12-19 13:33:40|1995.05|1975.05|1995.05|1975.05|1995.05|1975.05|1995.05|1975.05|1
1639920830000|2021-12-19 13:33:50|1995.45|1975.45|1995.73|1975.73|1995.73|1975.73|1995.43|1975.43|6
1639920840000|2021-12-19 13:34:00|1995.71|1975.71|1995.06|1975.06|1995.79|1975.79|1995.03|1975.03|16
1639920850000|2021-12-19 13:34:10|1994.72|1974.72|1993.76|1973.76|1994.85|1974.85|1993.76|1973.76|25
1639920860000|2021-12-19 13:34:20|1993.71|1973.71|1992.6|1972.6|1993.71|1973.71|1992.35|1972.35|21
1639920870000|2021-12-19 13:34:30|1992.66|1972.66|1992.54|1972.54|1993.24|1973.24|1992.52|1972.52|30
1639920880000|2021-12-19 13:34:40|1992.55|1972.55|1991.14|1971.14|1992.55|1972.55|1991.14|1971.14|25
1639920890000|2021-12-19 13:34:50|1991.38|1971.38|1990.14|1970.14|1991.38|1971.38|1989.75|1969.75|18
1639920900000|2021-12-19 13:35:00|1990.94|1970.94|1990.52|1970.52|1990.94|1970.94|1989.24|1969.24|32
1639920910000|2021-12-19 13:35:10|1990.77|1970.77|1990.31|1970.31|1990.87|1970.87|1990.21|1970.21|25
1639920920000|2021-12-19 13:35:20|1990.39|1970.39|1989.06|1969.06|1990.39|1970.39|1988.97|1968.97|29
1639920930000|2021-12-19 13:35:30|1989.04|1969.04|1987.94|1967.94|1989.04|1969.04|1987.94|1967.94|13
1639920940000|2021-12-19 13:35:40|1987.86|1967.86|1986.93|1966.93|1987.86|1967.86|1986.76|1966.76|18
1639920950000|2021-12-19 13:35:50|1986.98|1966.98|1987.71|1967.71|1987.76|1967.76|1986.98|1966.98|32
1639920960000|2021-12-19 13:36:00|1987.74|1967.74|1987.57|1967.57|1987.76|1967.76|1987.55|1967.55|21
1639920970000|2021-12-19 13:36:10|1987.55|1967.55|1986.93|1966.93|1987.64|1967.64|1986.93|1966.93|23
1639920980000|2021-12-19 13:36:20|1986.91|1966.91|1984.95|1964.95|1986.91|1966.91|1984.95|1964.95|17
1639920990000|2021-12-19 13:36:30|1984.94|1964.94|1984.43|1964.43|1984.94|1964.94|1984.42|1964.42|8
1639921000000|2021-12-19 13:36:40|1984.69|1964.69|1983.73|1963.73|1984.85|1964.85|1983.73|1963.73|7
1639921010000|2021-12-19 13:36:50|1984.24|1964.24|1984.91|1964.91|1984.96|1964.96|1984.24|1964.24|18
1639921020000|2021-12-19 13:37:00|1985.08|1965.08|1983.62|1963.62|1985.08|1965.08|1983.31|1963.31|19
1639921030000|2021-12-19 13:37:10|1983.55|1963.55|1983.27|1963.27|1983.55|1963.55|1982.68|1962.68|21
1639921040000|2021-12-19 13:37:20|1983.29|1963.29|1982.72|1962.72|1983.47|1963.47|1982.64|1962.64|26
1639921050000|2021-12-19 13:37:30|1982.64|1962.64|1982.7|1962.7|1982.88|1962.88|1981.76|1961.76|28
1639921060000|2021-12-19 13:37:40|1982.72|1962.72|1982.51|1962.51|1982.73|1962.73|1982.41|1962.41|28
1639921070000|2021-12-19 13:37:50|1982.49|1962.49|1983.49|1963.49|1983.49|1963.49|1982.42|1962.42|25
1639921080000|2021-12-19 13:38:00|1983.61|1963.61|1983.94|1963.94|1984.07|1964.07|1983.61|1963.61|12
1639921090000|2021-12-19 13:38:10|1984.14|1964.14|1982.76|1962.76|1984.45|1964.45|1982.72|1962.72|25
1639921100000|2021-12-19 13:38:20|1982.68|1962.68|1981.86|1961.86|1983.07|1963.07|1981.74|1961.74|34
1639921110000|2021-12-19 13:38:30|1981.88|1961.88|1981.55|1961.55|1981.93|1961.93|1981.55|1961.55|16
1639921120000|2021-12-19 13:38:40|1981.53|1961.53|1981.07|1961.07|1981.53|1961.53|1981.07|1961.07|11
1639921130000|2021-12-19 13:38:50|1981.14|1961.14|1981.17|1961.17|1981.17|1961.17|1980.83|1960.83|12
1639921140000|2021-12-19 13:39:00|1981.4|1961.4|1980.43|1960.43|1981.4|1961.4|1980.4|1960.4|10
1639921150000|2021-12-19 13:39:10|1980.6|1960.6|1978.91|1958.91|1980.6|1960.6|1978.7|1958.7|24
1639921160000|2021-12-19 13:39:20|1978.88|1958.88|1979.13|1959.13|1980.03|1960.03|1978.81|1958.81|24
1639921170000|2021-12-19 13:39:30|1979.12|1959.12|1978.9|1958.9|1979.26|1959.26|1977.98|1957.98|28
1639921180000|2021-12-19 13:39:40|1978.79|1958.79|1978.81|1958.81|1979.02|1959.02|1978.63|1958.63|31
1639921190000|2021-12-19 13:39:50|1978.68|1958.68|1978.72|1958.72|1978.77|1958.77|1978.68|1958.68|18
1639921200000|2021-12-19 13:40:00|1978.76|1958.76|1977.94|1957.94|1978.76|1958.76|1977.94|1957.94|28
1639921210000|2021-12-19 13:40:10|1977.91|1957.91|1977.75|1957.75|1977.99|1957.99|1977.52|1957.52|25
1639921220000|2021-12-19 13:40:20|1977.78|1957.78|1977.87|1957.87|1978.21|1958.21|1977.06|1957.06|20
1639921230000|2021-12-19 13:40:30|1977.86|1957.86|1976.96|1956.96|1977.86|1957.86|1976.89|1956.89|14
1639921240000|2021-12-19 13:40:40|1976.54|1956.54|1976.12|1956.12|1976.54|1956.54|1975.04|1955.04|35
1639921250000|2021-12-19 13:40:50|1976.46|1956.46|1976.24|1956.24|1976.67|1956.67|1975.55|1955.55|29
1639921260000|2021-12-19 13:41:00|1976.19|1956.19|1975.67|1955.67|1976.3|1956.3|1975.46|1955.46|32
1639921270000|2021-12-19 13:41:10|1975.68|1955.68|1975.9|1955.9|1975.94|1955.94|1975.67|1955.67|16
1639921280000|2021-12-19 13:41:20|1975.89|1955.89|1975.83|1955.83|1975.9|1955.9|1975.83|1955.83|9
1639921290000|2021-12-19 13:41:30|1975.84|1955.84|1976.43|1956.43|1976.43|1956.43|1975.84|1955.84|11
1639921300000|2021-12-19 13:41:40|1976.49|1956.49|1976.49|1956.49|1976.49|1956.49|1976.49|1956.49|1
1639921310000|2021-12-19 13:41:50|1976.46|1956.46|1976.5|1956.5|1976.5|1956.5|1976.46|1956.46|5
1639921320000|2021-12-19 13:42:00|1976.71|1956.71|1979.49|1959.49|1979.54|1959.54|1976.59|1956.59|22
1639921330000|2021-12-19 13:42:10|1979.75|1959.75|1980.82|1960.82|1981|1961|1979.75|1959.75|25
1639921340000|2021-12-19 13:42:20|1980.81|1960.81|1980.83|1960.83|1980.88|1960.88|1980.74|1960.74|21
1639921350000|2021-12-19 13:42:30|1980.88|1960.88|1981.43|1961.43|1981.49|1961.49|1980.88|1960.88|11
1639921360000|2021-12-19 13:42:40|1981.45|1961.45|1981.06|1961.06|1981.49|1961.49|1980.83|1960.83|13
1639921370000|2021-12-19 13:42:50|1981.07|1961.07|1981.33|1961.33|1981.33|1961.33|1980.98|1960.98|16
1639921380000|2021-12-19 13:43:00|1981.34|1961.34|1982.85|1962.85|1982.85|1962.85|1981.34|1961.34|18
1639921390000|2021-12-19 13:43:10|1982.82|1962.82|1982.78|1962.78|1982.87|1962.87|1982.78|1962.78|19
1639921400000|2021-12-19 13:43:20|1982.85|1962.85|1982.7|1962.7|1983.36|1963.36|1982.7|1962.7|23
1639921410000|2021-12-19 13:43:30|1982.79|1962.79|1982.75|1962.75|1982.98|1962.98|1982.69|1962.69|20
1639921420000|2021-12-19 13:43:40|1982.72|1962.72|1982.89|1962.89|1983.13|1963.13|1982.72|1962.72|21
1639921430000|2021-12-19 13:43:50|1982.9|1962.9|1982.93|1962.93|1982.93|1962.93|1982.67|1962.67|17
1639921440000|2021-12-19 13:44:00|1982.92|1962.92|1981.21|1961.21|1982.99|1962.99|1981.21|1961.21|27
1639921450000|2021-12-19 13:44:10|1981.14|1961.14|1981.61|1961.61|1981.62|1961.62|1981.14|1961.14|24
1639921460000|2021-12-19 13:44:20|1981.6|1961.6|1981.83|1961.83|1981.86|1961.86|1981.6|1961.6|13
1639921470000|2021-12-19 13:44:30|1981.73|1961.73|1981.73|1961.73|1981.78|1961.78|1981.66|1961.66|22
1639921480000|2021-12-19 13:44:40|1981.54|1961.54|1981.31|1961.31|1981.59|1961.59|1981.3|1961.3|22
1639921490000|2021-12-19 13:44:50|1981.28|1961.28|1981.31|1961.31|1981.36|1961.36|1981.28|1961.28|17
1639921500000|2021-12-19 13:45:00|1981.33|1961.33|1979.79|1959.79|1981.33|1961.33|1979.73|1959.73|21
1639921510000|2021-12-19 13:45:10|1979.85|1959.85|1979.61|1959.61|1979.85|1959.85|1979.54|1959.54|23
1639921520000|2021-12-19 13:45:20|1979.6|1959.6|1978.71|1958.71|1979.62|1959.62|1978.67|1958.67|23
1639921530000|2021-12-19 13:45:30|1978.69|1958.69|1978.46|1958.46|1979.1|1959.1|1978.37|1958.37|15
1639921540000|2021-12-19 13:45:40|1978.19|1958.19|1978.19|1958.19|1978.3|1958.3|1978.19|1958.19|6
1639921550000|2021-12-19 13:45:50|1978.28|1958.28|1977.95|1957.95|1978.55|1958.55|1977.95|1957.95|21
1639921560000|2021-12-19 13:46:00|1978.14|1958.14|1976.78|1956.78|1978.14|1958.14|1976.35|1956.35|21
1639921570000|2021-12-19 13:46:10|1976.84|1956.84|1976.73|1956.73|1976.95|1956.95|1976.66|1956.66|20
1639921580000|2021-12-19 13:46:20|1976.71|1956.71|1976.86|1956.86|1976.86|1956.86|1976.71|1956.71|5
1639921590000|2021-12-19 13:46:30|1976.88|1956.88|1977.57|1957.57|1977.57|1957.57|1976.88|1956.88|5
1639921600000|2021-12-19 13:46:40|1977.51|1957.51|1976.77|1956.77|1977.51|1957.51|1976.72|1956.72|11
1639921610000|2021-12-19 13:46:50|1976.78|1956.78|1977.2|1957.2|1977.55|1957.55|1976.78|1956.78|10
1639921620000|2021-12-19 13:47:00|1977.16|1957.16|1976.94|1956.94|1977.44|1957.44|1976.94|1956.94|10
1639921630000|2021-12-19 13:47:10|1976.96|1956.96|1976.96|1956.96|1976.96|1956.96|1976.96|1956.96|1
1639921640000|2021-12-19 13:47:20|1976.93|1956.93|1978.13|1958.13|1978.14|1958.14|1975.4|1955.4|26
1639921650000|2021-12-19 13:47:30|1978.14|1958.14|1979.66|1959.66|1979.66|1959.66|1978.14|1958.14|13
1639921660000|2021-12-19 13:47:40|1979.58|1959.58|1982.21|1962.21|1982.31|1962.31|1979.58|1959.58|28
1639921670000|2021-12-19 13:47:50|1982.56|1962.56|1982.66|1962.66|1983.64|1963.64|1982.56|1962.56|24
1639921680000|2021-12-19 13:48:00|1982.64|1962.64|1983.7|1963.7|1983.83|1963.83|1982.64|1962.64|22
1639921690000|2021-12-19 13:48:10|1983.71|1963.71|1988.71|1968.71|1988.71|1968.71|1983.71|1963.71|32
1639921700000|2021-12-19 13:48:20|1988.62|1968.62|1986.58|1966.58|1988.71|1968.71|1986.47|1966.47|15
1639921710000|2021-12-19 13:48:30|1986.41|1966.41|1986.01|1966.01|1986.54|1966.54|1985.86|1965.86|33
1639921720000|2021-12-19 13:48:40|1986.02|1966.02|1986.57|1966.57|1986.73|1966.73|1985.98|1965.98|23
1639921730000|2021-12-19 13:48:50|1986.58|1966.58|1986.68|1966.68|1986.73|1966.73|1986.53|1966.53|21
1639921740000|2021-12-19 13:49:00|1986.67|1966.67|1986.91|1966.91|1986.91|1966.91|1986.64|1966.64|22
1639921750000|2021-12-19 13:49:10|1986.83|1966.83|1986.74|1966.74|1986.86|1966.86|1986.67|1966.67|18
1639921760000|2021-12-19 13:49:20|1986.7|1966.7|1986.76|1966.76|1986.88|1966.88|1986.7|1966.7|15
1639921770000|2021-12-19 13:49:30|1987.05|1967.05|1986.93|1966.93|1987.05|1967.05|1986.64|1966.64|23
1639921780000|2021-12-19 13:49:40|1986.91|1966.91|1986.92|1966.92|1986.97|1966.97|1986.87|1966.87|15
1639921790000|2021-12-19 13:49:50|1986.93|1966.93|1985.85|1965.85|1987.01|1967.01|1985.85|1965.85|26
1639921800000|2021-12-19 13:50:00|1985.51|1965.51|1985.28|1965.28|1985.53|1965.53|1985.25|1965.25|36
1639921810000|2021-12-19 13:50:10|1985.21|1965.21|1984.99|1964.99|1985.32|1965.32|1984.97|1964.97|31
1639921820000|2021-12-19 13:50:20|1984.98|1964.98|1984.67|1964.67|1984.98|1964.98|1984.62|1964.62|25
1639921830000|2021-12-19 13:50:30|1984.65|1964.65|1985.4|1965.4|1985.72|1965.72|1984.65|1964.65|17
1639921840000|2021-12-19 13:50:40|1985.43|1965.43|1984.88|1964.88|1985.45|1965.45|1984.88|1964.88|26
1639921850000|2021-12-19 13:50:50|1984.64|1964.64|1983.64|1963.64|1984.64|1964.64|1983.56|1963.56|31
1639921860000|2021-12-19 13:51:00|1983.5|1963.5|1983.73|1963.73|1983.8|1963.8|1983.5|1963.5|21
1639921870000|2021-12-19 13:51:10|1983.57|1963.57|1982.65|1962.65|1983.61|1963.61|1982.65|1962.65|27
1639921880000|2021-12-19 13:51:20|1982.66|1962.66|1982.45|1962.45|1982.72|1962.72|1982.19|1962.19|26
1639921890000|2021-12-19 13:51:30|1982.51|1962.51|1982.06|1962.06|1982.53|1962.53|1982.05|1962.05|19
1639921900000|2021-12-19 13:51:40|1982.05|1962.05|1982.17|1962.17|1982.47|1962.47|1981.96|1961.96|17
1639921910000|2021-12-19 13:51:50|1982.16|1962.16|1982.54|1962.54|1982.54|1962.54|1982.16|1962.16|19
1639921920000|2021-12-19 13:52:00|1982.53|1962.53|1982.52|1962.52|1982.57|1962.57|1982.41|1962.41|24
1639921930000|2021-12-19 13:52:10|1982.51|1962.51|1982.19|1962.19|1982.51|1962.51|1982.06|1962.06|25
1639921940000|2021-12-19 13:52:20|1982.27|1962.27|1982.21|1962.21|1982.27|1962.27|1982.04|1962.04|7
1639921950000|2021-12-19 13:52:30|1982.15|1962.15|1982.59|1962.59|1982.65|1962.65|1982.15|1962.15|12
1639921960000|2021-12-19 13:52:40|1982.53|1962.53|1982.72|1962.72|1982.75|1962.75|1982.52|1962.52|21
1639921970000|2021-12-19 13:52:50|1982.7|1962.7|1982.99|1962.99|1982.99|1962.99|1982.67|1962.67|26
1639921980000|2021-12-19 13:53:00|1982.95|1962.95|1984.22|1964.22|1984.22|1964.22|1982.91|1962.91|11
1639921990000|2021-12-19 13:53:10|1984.26|1964.26|1984.49|1964.49|1984.49|1964.49|1984.21|1964.21|3
1639922000000|2021-12-19 13:53:20|1984.47|1964.47|1985.5|1965.5|1985.5|1965.5|1984.47|1964.47|9
1639922020000|2021-12-19 13:53:40|1985.55|1965.55|1984.93|1964.93|1985.59|1965.59|1984.81|1964.81|9
1639922030000|2021-12-19 13:53:50|1984.96|1964.96|1985.08|1965.08|1985.08|1965.08|1984.96|1964.96|4
1639922040000|2021-12-19 13:54:00|1985.15|1965.15|1985.38|1965.38|1985.39|1965.39|1985.15|1965.15|6
1639922050000|2021-12-19 13:54:10|1985.41|1965.41|1986.25|1966.25|1986.29|1966.29|1985.31|1965.31|13
1639922060000|2021-12-19 13:54:20|1986.24|1966.24|1986.6|1966.6|1986.6|1966.6|1986.24|1966.24|4
1639922070000|2021-12-19 13:54:30|1986.61|1966.61|1986.61|1966.61|1986.61|1966.61|1986.61|1966.61|1
1639922080000|2021-12-19 13:54:40|1986.82|1966.82|1987.3|1967.3|1987.3|1967.3|1986.82|1966.82|15
1639922090000|2021-12-19 13:54:50|1987.34|1967.34|1986.61|1966.61|1987.34|1967.34|1986.55|1966.55|24
1639922100000|2021-12-19 13:55:00|1986.56|1966.56|1986.92|1966.92|1987.2|1967.2|1986.56|1966.56|20
1639922110000|2021-12-19 13:55:10|1986.79|1966.79|1987.48|1967.48|1987.51|1967.51|1986.78|1966.78|24
1639922120000|2021-12-19 13:55:20|1987.47|1967.47|1987.5|1967.5|1987.5|1967.5|1987.41|1967.41|17
1639922130000|2021-12-19 13:55:30|1987.54|1967.54|1987.81|1967.81|1987.86|1967.86|1987.54|1967.54|7
1639922140000|2021-12-19 13:55:40|1987.86|1967.86|1988.41|1968.41|1988.5|1968.5|1987.86|1967.86|8
1639922150000|2021-12-19 13:55:50|1988.55|1968.55|1988.55|1968.55|1988.55|1968.55|1988.5|1968.5|3
1639922160000|2021-12-19 13:56:00|1988.53|1968.53|1989.57|1969.57|1989.7|1969.7|1988.53|1968.53|21
1639922170000|2021-12-19 13:56:10|1989.55|1969.55|1989.32|1969.32|1989.63|1969.63|1989.05|1969.05|22
1639922180000|2021-12-19 13:56:20|1989.61|1969.61|1989.64|1969.64|1989.69|1969.69|1989.6|1969.6|11
1639922190000|2021-12-19 13:56:30|1990.15|1970.15|1998.44|1978.44|1998.44|1978.44|1990.15|1970.15|34
1639922200000|2021-12-19 13:56:40|1998.47|1978.47|1997.61|1977.61|1999.69|1979.69|1997.54|1977.54|31
1639922210000|2021-12-19 13:56:50|1997.6|1977.6|1998.38|1978.38|1998.43|1978.43|1997.6|1977.6|31
1639922220000|2021-12-19 13:57:00|1998.37|1978.37|2000.6|1980.6|2000.65|1980.65|1998.37|1978.37|19
1639922230000|2021-12-19 13:57:10|2000.68|1980.68|2008.11|1988.11|2009.09|1989.09|2000.68|1980.68|36
1639922240000|2021-12-19 13:57:20|2008.12|1988.12|2009.95|1989.95|2010.25|1990.25|2007.59|1987.59|24
1639922250000|2021-12-19 13:57:30|2009.91|1989.91|2008.9|1988.9|2010.41|1990.41|2008.16|1988.16|29
1639922260000|2021-12-19 13:57:40|2008.88|1988.88|2008.97|1988.97|2008.98|1988.98|2008.19|1988.19|28
1639922270000|2021-12-19 13:57:50|2008.96|1988.96|2007.44|1987.44|2009.12|1989.12|2007.44|1987.44|31
1639922280000|2021-12-19 13:58:00|2007.42|1987.42|2009.06|1989.06|2009.45|1989.45|2007.09|1987.09|34
1639922290000|2021-12-19 13:58:10|2009.9|1989.9|2014.72|1994.72|2015.11|1995.11|2009.75|1989.75|33
1639922300000|2021-12-19 13:58:20|2014.85|1994.85|2013.13|1993.13|2016.11|1996.11|2013.06|1993.06|31
1639922310000|2021-12-19 13:58:30|2013|1993|2014.28|1994.28|2014.81|1994.81|2012.97|1992.97|21
1639922320000|2021-12-19 13:58:40|2014|1994|2012.83|1992.83|2014.43|1994.43|2012.54|1992.54|27
1639922330000|2021-12-19 13:58:50|2013.02|1993.02|2012.17|1992.17|2013.1|1993.1|2012.17|1992.17|28
1639922340000|2021-12-19 13:59:00|2012.13|1992.13|2009.85|1989.85|2012.13|1992.13|2009.85|1989.85|35
1639922350000|2021-12-19 13:59:10|2009.92|1989.92|2009.55|1989.55|2009.97|1989.97|2009.42|1989.42|27
1639922360000|2021-12-19 13:59:20|2008.95|1988.95|2010.79|1990.79|2011.02|1991.02|2008.95|1988.95|34
1639922370000|2021-12-19 13:59:30|2010.82|1990.82|2010.07|1990.07|2010.91|1990.91|2009.76|1989.76|34
1639922380000|2021-12-19 13:59:40|2010.03|1990.03|2009.03|1989.03|2010.69|1990.69|2008.94|1988.94|31
1639922390000|2021-12-19 13:59:50|2009.01|1989.01|2007.96|1987.96|2009.05|1989.05|2007.7|1987.7|27
1639922400000|2021-12-19 14:00:00|2007.9|1987.9|2011.32|1991.32|2011.75|1991.75|2007.9|1987.9|32
1639922410000|2021-12-19 14:00:10|2011.39|1991.39|2009.62|1989.62|2011.65|1991.65|2009.47|1989.47|27
1639922420000|2021-12-19 14:00:20|2009.78|1989.78|2010.5|1990.5|2010.71|1990.71|2009.7|1989.7|31
1639922430000|2021-12-19 14:00:30|2010.43|1990.43|2010.7|1990.7|2010.7|1990.7|2010.18|1990.18|25
1639922440000|2021-12-19 14:00:40|2010.79|1990.79|2011.42|1991.42|2011.46|1991.46|2010.5|1990.5|26
1639922450000|2021-12-19 14:00:50|2011.2|1991.2|2013.59|1993.59|2013.62|1993.62|2011.06|1991.06|38
1639922460000|2021-12-19 14:01:00|2013.58|1993.58|2021.04|2001.04|2021.04|2001.04|2013.58|1993.58|34
1639922470000|2021-12-19 14:01:10|2020.92|2000.92|2022.38|2002.38|2022.49|2002.49|2020.04|2000.04|39
1639922480000|2021-12-19 14:01:20|2022.82|2002.82|2022.77|2002.77|2025.01|2005.01|2022.62|2002.62|34
1639922490000|2021-12-19 14:01:30|2023.19|2003.19|2019.9|1999.9|2023.96|2003.96|2019.83|1999.83|33
1639922500000|2021-12-19 14:01:40|2020.96|2000.96|2026.73|2006.73|2026.8|2006.8|2019.84|1999.84|29
1639922510000|2021-12-19 14:01:50|2026.53|2006.53|2027.76|2007.76|2028.32|2008.32|2026.53|2006.53|34
1639922520000|2021-12-19 14:02:00|2027.37|2007.37|2024.81|2004.81|2027.84|2007.84|2023.57|2003.57|36
1639922530000|2021-12-19 14:02:10|2025|2005|2023.25|2003.25|2025.55|2005.55|2023.25|2003.25|31
1639922540000|2021-12-19 14:02:20|2023.21|2003.21|2020.49|2000.49|2023.21|2003.21|2019.68|1999.68|35
1639922550000|2021-12-19 14:02:30|2020.54|2000.54|2019|1999|2020.54|2000.54|2018.6|1998.6|22
1639922560000|2021-12-19 14:02:40|2018.62|1998.62|2018.94|1998.94|2019.24|1999.24|2017.11|1997.11|30
1639922570000|2021-12-19 14:02:50|2019.09|1999.09|2019.14|1999.14|2021.12|2001.12|2019.09|1999.09|34
1639922580000|2021-12-19 14:03:00|2019.27|1999.27|2020.91|2000.91|2020.91|2000.91|2017.61|1997.61|37
1639922590000|2021-12-19 14:03:10|2020.9|2000.9|2020.2|2000.2|2020.9|2000.9|2019.62|1999.62|32
1639922600000|2021-12-19 14:03:20|2020.05|2000.05|2018.47|1998.47|2020.05|2000.05|2018.47|1998.47|31
1639922610000|2021-12-19 14:03:30|2018.61|1998.61|2015.12|1995.12|2018.62|1998.62|2015.01|1995.01|36
1639922620000|2021-12-19 14:03:40|2015.01|1995.01|2013.11|1993.11|2015.05|1995.05|2012.87|1992.87|27
1639922630000|2021-12-19 14:03:50|2012.85|1992.85|2012.23|1992.23|2013|1993|2011.92|1991.92|31
1639922640000|2021-12-19 14:04:00|2012.22|1992.22|2010.71|1990.71|2012.56|1992.56|2010.71|1990.71|28
1639922650000|2021-12-19 14:04:10|2010.68|1990.68|2007.13|1987.13|2010.68|1990.68|2006.86|1986.86|31
1639922660000|2021-12-19 14:04:20|2007.29|1987.29|2009.08|1989.08|2009.38|1989.38|2007.29|1987.29|33
1639922670000|2021-12-19 14:04:30|2009.02|1989.02|2009.52|1989.52|2009.74|1989.74|2009.01|1989.01|30
1639922680000|2021-12-19 14:04:40|2009.45|1989.45|2010.11|1990.11|2010.11|1990.11|2009.01|1989.01|26
1639922690000|2021-12-19 14:04:50|2010.33|1990.33|2010.02|1990.02|2010.33|1990.33|2009.47|1989.47|32
1639922700000|2021-12-19 14:05:00|2009.97|1989.97|2009.9|1989.9|2010.13|1990.13|2009.53|1989.53|22
1639922710000|2021-12-19 14:05:10|2009.96|1989.96|2009.7|1989.7|2010.41|1990.41|2009.7|1989.7|22
1639922720000|2021-12-19 14:05:20|2009.73|1989.73|2009.62|1989.62|2009.83|1989.83|2009.02|1989.02|20
1639922730000|2021-12-19 14:05:30|2009.49|1989.49|2009.89|1989.89|2009.89|1989.89|2008.99|1988.99|21
1639922740000|2021-12-19 14:05:40|2009.84|1989.84|2012.27|1992.27|2012.27|1992.27|2009.63|1989.63|24
1639922750000|2021-12-19 14:05:50|2012.43|1992.43|2012.06|1992.06|2012.61|1992.61|2012.06|1992.06|13
1639922760000|2021-12-19 14:06:00|2012.15|1992.15|2011.8|1991.8|2012.26|1992.26|2011.78|1991.78|14
1639922770000|2021-12-19 14:06:10|2011.78|1991.78|2008.87|1988.87|2011.78|1991.78|2008.87|1988.87|25
1639922780000|2021-12-19 14:06:20|2008.78|1988.78|2002.96|1982.96|2008.78|1988.78|2002.84|1982.84|37
1639922790000|2021-12-19 14:06:30|2002.84|1982.84|2003.59|1983.59|2003.59|1983.59|2002.84|1982.84|18
1639922800000|2021-12-19 14:06:40|2003.42|1983.42|2002.97|1982.97|2003.56|1983.56|2002.97|1982.97|6
1639922810000|2021-12-19 14:06:50|2003.1|1983.1|2004.4|1984.4|2004.4|1984.4|2003.09|1983.09|15
1639922820000|2021-12-19 14:07:00|2004.44|1984.44|2004.59|1984.59|2004.59|1984.59|2004.4|1984.4|8
1639922830000|2021-12-19 14:07:10|2004.64|1984.64|2004.67|1984.67|2004.67|1984.67|2004.64|1984.64|5
1639922840000|2021-12-19 14:07:20|2004.68|1984.68|2010.97|1990.97|2010.97|1990.97|2004.68|1984.68|28
1639922850000|2021-12-19 14:07:30|2010.96|1990.96|2011.87|1991.87|2013.29|1993.29|2010.96|1990.96|35
1639922860000|2021-12-19 14:07:40|2011.82|1991.82|2012.3|1992.3|2012.3|1992.3|2011.72|1991.72|33
1639922870000|2021-12-19 14:07:50|2012.43|1992.43|2012.36|1992.36|2012.64|1992.64|2012.34|1992.34|18
1639922880000|2021-12-19 14:08:00|2012.39|1992.39|2013.69|1993.69|2013.76|1993.76|2012.34|1992.34|29
1639922890000|2021-12-19 14:08:10|2013.75|1993.75|2013.01|1993.01|2014|1994|2013|1993|18
1639922900000|2021-12-19 14:08:20|2013.73|1993.73|2014.43|1994.43|2014.98|1994.98|2013.66|1993.66|22
1639922910000|2021-12-19 14:08:30|2014.55|1994.55|2013.41|1993.41|2014.55|1994.55|2013.22|1993.22|36
1639922920000|2021-12-19 14:08:40|2013.4|1993.4|2013.77|1993.77|2013.89|1993.89|2013.3|1993.3|29
1639922930000|2021-12-19 14:08:50|2014.32|1994.32|2014.42|1994.42|2014.51|1994.51|2014.31|1994.31|5
1639922940000|2021-12-19 14:09:00|2014.43|1994.43|2014.15|1994.15|2014.67|1994.67|2014.08|1994.08|16
1639922950000|2021-12-19 14:09:10|2013.85|1993.85|2012.94|1992.94|2013.88|1993.88|2012.94|1992.94|23
1639922960000|2021-12-19 14:09:20|2012.59|1992.59|2012.66|1992.66|2012.74|1992.74|2012.45|1992.45|26
1639922970000|2021-12-19 14:09:30|2012.55|1992.55|2012.04|1992.04|2012.55|1992.55|2012.04|1992.04|18
1639922980000|2021-12-19 14:09:40|2012.02|1992.02|2012.05|1992.05|2012.4|1992.4|2011.94|1991.94|19
1639922990000|2021-12-19 14:09:50|2012.15|1992.15|2013.29|1993.29|2013.29|1993.29|2012.15|1992.15|20
1639923000000|2021-12-19 14:10:00|2013.28|1993.28|2013.22|1993.22|2013.6|1993.6|2013.1|1993.1|19
1639923010000|2021-12-19 14:10:10|2013.38|1993.38|2013.03|1993.03|2013.38|1993.38|2013.01|1993.01|13
1639923020000|2021-12-19 14:10:20|2013.01|1993.01|2011.96|1991.96|2013.07|1993.07|2011.96|1991.96|18
1639923030000|2021-12-19 14:10:30|2011.95|1991.95|2007.85|1987.85|2012.12|1992.12|2007.51|1987.51|33
1639923040000|2021-12-19 14:10:40|2008.16|1988.16|2008.71|1988.71|2009.39|1989.39|2008.16|1988.16|37
1639923050000|2021-12-19 14:10:50|2008.49|1988.49|2008.89|1988.89|2009.38|1989.38|2008.48|1988.48|31
1639923060000|2021-12-19 14:11:00|2008.93|1988.93|2008.37|1988.37|2009.71|1989.71|2008.35|1988.35|30
1639923070000|2021-12-19 14:11:10|2008.38|1988.38|2007.86|1987.86|2008.57|1988.57|2007.86|1987.86|28
1639923080000|2021-12-19 14:11:20|2007.84|1987.84|2007.71|1987.71|2007.92|1987.92|2007.71|1987.71|26
1639923090000|2021-12-19 14:11:30|2007.66|1987.66|2007.55|1987.55|2007.8|1987.8|2007.55|1987.55|26
1639923100000|2021-12-19 14:11:40|2007.49|1987.49|2007.81|1987.81|2008.01|1988.01|2007.41|1987.41|23
1639923110000|2021-12-19 14:11:50|2007.79|1987.79|2007.62|1987.62|2008.04|1988.04|2007.53|1987.53|27
1639923120000|2021-12-19 14:12:00|2007.72|1987.72|2006.44|1986.44|2007.72|1987.72|2006.42|1986.42|33
1639923130000|2021-12-19 14:12:10|2006.37|1986.37|2005.04|1985.04|2006.37|1986.37|2004.95|1984.95|34
1639923140000|2021-12-19 14:12:20|2005.02|1985.02|2005.46|1985.46|2005.51|1985.51|2004.85|1984.85|25
1639923150000|2021-12-19 14:12:30|2005.56|1985.56|2005.47|1985.47|2005.64|1985.64|2005.16|1985.16|26
1639923160000|2021-12-19 14:12:40|2005.56|1985.56|2005.76|1985.76|2006.01|1986.01|2005.38|1985.38|28
1639923170000|2021-12-19 14:12:50|2005.73|1985.73|2001.23|1981.23|2005.94|1985.94|2000.59|1980.59|33
1639923180000|2021-12-19 14:13:00|2001.48|1981.48|1999.45|1979.45|2002.63|1982.63|1999.45|1979.45|36
1639923190000|2021-12-19 14:13:10|1998.85|1978.85|1989.24|1969.24|1998.85|1978.85|1989.16|1969.16|37
1639923200000|2021-12-19 14:13:20|1989.23|1969.23|1991.05|1971.05|1991.73|1971.73|1989.23|1969.23|32
1639923210000|2021-12-19 14:13:30|1991.35|1971.35|1994.89|1974.89|1994.89|1974.89|1991.35|1971.35|28
1639923220000|2021-12-19 14:13:40|1994.57|1974.57|1992.2|1972.2|1996.09|1976.09|1992.2|1972.2|37
1639923230000|2021-12-19 14:13:50|1992.06|1972.06|1986.98|1966.98|1992.06|1972.06|1986.84|1966.84|36
1639923240000|2021-12-19 14:14:00|1986.61|1966.61|1983.87|1963.87|1986.61|1966.61|1980.51|1960.51|36
1639923250000|2021-12-19 14:14:10|1984.59|1964.59|1988.6|1968.6|1990.64|1970.64|1984.56|1964.56|38
1639923260000|2021-12-19 14:14:20|1987.98|1967.98|1981.88|1961.88|1987.98|1967.98|1980.62|1960.62|40
1639923270000|2021-12-19 14:14:30|1981.55|1961.55|1981.64|1961.64|1981.64|1961.64|1978.46|1958.46|37
1639923280000|2021-12-19 14:14:40|1981.61|1961.61|1981.28|1961.28|1981.89|1961.89|1979.71|1959.71|35
1639923290000|2021-12-19 14:14:50|1981.24|1961.24|1984.71|1964.71|1984.71|1964.71|1981.24|1961.24|31
1639923300000|2021-12-19 14:15:00|1984.73|1964.73|1986.77|1966.77|1987.23|1967.23|1984.69|1964.69|33
1639923310000|2021-12-19 14:15:10|1986.9|1966.9|1992.42|1972.42|1992.42|1972.42|1986.9|1966.9|35
1639923320000|2021-12-19 14:15:20|1992.65|1972.65|1991.32|1971.32|1992.89|1972.89|1991.22|1971.22|34
1639923330000|2021-12-19 14:15:30|1990.18|1970.18|1988.48|1968.48|1990.18|1970.18|1988.17|1968.17|32
1639923340000|2021-12-19 14:15:40|1989.06|1969.06|1988.5|1968.5|1989.14|1969.14|1988.4|1968.4|23
1639923350000|2021-12-19 14:15:50|1988.62|1968.62|1985.17|1965.17|1988.73|1968.73|1985.1|1965.1|34
1639923360000|2021-12-19 14:16:00|1985.15|1965.15|1986.95|1966.95|1987.36|1967.36|1985.14|1965.14|29
1639923370000|2021-12-19 14:16:10|1987.53|1967.53|1988.2|1968.2|1988.2|1968.2|1987.21|1967.21|27
1639923380000|2021-12-19 14:16:20|1988.15|1968.15|1987.44|1967.44|1988.19|1968.19|1987.21|1967.21|16
1639923390000|2021-12-19 14:16:30|1987.28|1967.28|1988.45|1968.45|1988.45|1968.45|1986.99|1966.99|12
1639923400000|2021-12-19 14:16:40|1988.49|1968.49|1989.61|1969.61|1990.62|1970.62|1988.46|1968.46|29
1639923410000|2021-12-19 14:16:50|1989.74|1969.74|1991.04|1971.04|1991.04|1971.04|1988.98|1968.98|35
1639923420000|2021-12-19 14:17:00|1991.08|1971.08|1992.19|1972.19|1992.75|1972.75|1990.96|1970.96|34
1639923430000|2021-12-19 14:17:10|1992.17|1972.17|1990.43|1970.43|1992.21|1972.21|1990.43|1970.43|30
1639923440000|2021-12-19 14:17:20|1990.41|1970.41|1990.27|1970.27|1990.54|1970.54|1990.18|1970.18|18
1639923450000|2021-12-19 14:17:30|1990.26|1970.26|1988.55|1968.55|1990.26|1970.26|1988.33|1968.33|28
1639923460000|2021-12-19 14:17:40|1988.7|1968.7|1987.98|1967.98|1989.12|1969.12|1987.98|1967.98|23
1639923470000|2021-12-19 14:17:50|1988.02|1968.02|1987.95|1967.95|1988.55|1968.55|1987.9|1967.9|26
1639923480000|2021-12-19 14:18:00|1987.23|1967.23|1988.59|1968.59|1988.59|1968.59|1987.23|1967.23|28
1639923490000|2021-12-19 14:18:10|1988.7|1968.7|1989.17|1969.17|1989.7|1969.7|1988.7|1968.7|33
1639923500000|2021-12-19 14:18:20|1989.16|1969.16|1989.74|1969.74|1990|1970|1989.16|1969.16|23
1639923510000|2021-12-19 14:18:30|1989.71|1969.71|1989.37|1969.37|1989.74|1969.74|1989.37|1969.37|24
1639923520000|2021-12-19 14:18:40|1989.27|1969.27|1989.71|1969.71|1989.72|1969.72|1989.26|1969.26|22
1639923530000|2021-12-19 14:18:50|1989.64|1969.64|1989.56|1969.56|1989.75|1969.75|1988.72|1968.72|24
1639923540000|2021-12-19 14:19:00|1989.53|1969.53|1989.55|1969.55|1990.36|1970.36|1989.11|1969.11|32
1639923550000|2021-12-19 14:19:10|1989.6|1969.6|1990.38|1970.38|1990.38|1970.38|1989.6|1969.6|17
1639923560000|2021-12-19 14:19:20|1990.41|1970.41|1991.41|1971.41|1992.58|1972.58|1990.41|1970.41|30
1639923570000|2021-12-19 14:19:30|1991.18|1971.18|1991.81|1971.81|1991.81|1971.81|1990.84|1970.84|16
1639923580000|2021-12-19 14:19:40|1991.9|1971.9|1993.69|1973.69|1994.16|1974.16|1991.9|1971.9|15
1639923590000|2021-12-19 14:19:50|1993.63|1973.63|1994.69|1974.69|1994.75|1974.75|1993.63|1973.63|29
1639923600000|2021-12-19 14:20:00|1994.68|1974.68|1995.05|1975.05|1995.05|1975.05|1994.19|1974.19|31
1639923610000|2021-12-19 14:20:10|1995.03|1975.03|1995.57|1975.57|1995.57|1975.57|1995.03|1975.03|10
1639923620000|2021-12-19 14:20:20|1995.49|1975.49|1995.5|1975.5|1995.54|1975.54|1995.49|1975.49|5
1639923630000|2021-12-19 14:20:30|1995.51|1975.51|1995.39|1975.39|1995.54|1975.54|1995.36|1975.36|14
1639923640000|2021-12-19 14:20:40|1995.38|1975.38|1997.48|1977.48|1997.8|1977.8|1995.38|1975.38|22
1639923650000|2021-12-19 14:20:50|1997.39|1977.39|1997.72|1977.72|1998.11|1978.11|1997.39|1977.39|13
1639923660000|2021-12-19 14:21:00|1997.77|1977.77|1998.22|1978.22|1998.22|1978.22|1997.14|1977.14|24
1639923670000|2021-12-19 14:21:10|1998.26|1978.26|1994.36|1974.36|1998.26|1978.26|1994.2|1974.2|35
1639923680000|2021-12-19 14:21:20|1994.29|1974.29|1994.81|1974.81|1994.86|1974.86|1993.9|1973.9|27
1639923690000|2021-12-19 14:21:30|1994.82|1974.82|1994.97|1974.97|1994.97|1974.97|1994.76|1974.76|23
1639923700000|2021-12-19 14:21:40|1994.94|1974.94|1993.4|1973.4|1995.02|1975.02|1993.4|1973.4|28
1639923710000|2021-12-19 14:21:50|1993.39|1973.39|1991.74|1971.74|1993.39|1973.39|1991.74|1971.74|30
1639923720000|2021-12-19 14:22:00|1991.73|1971.73|1990.94|1970.94|1991.9|1971.9|1990.58|1970.58|35
1639923730000|2021-12-19 14:22:10|1990.93|1970.93|1984.96|1964.96|1991.6|1971.6|1984.96|1964.96|34
1639923740000|2021-12-19 14:22:20|1984.85|1964.85|1985.28|1965.28|1985.41|1965.41|1983.73|1963.73|24
1639923750000|2021-12-19 14:22:30|1985.29|1965.29|1985.5|1965.5|1985.54|1965.54|1985.23|1965.23|12
1639923760000|2021-12-19 14:22:40|1985.55|1965.55|1986.39|1966.39|1986.57|1966.57|1985.55|1965.55|9
1639923770000|2021-12-19 14:22:50|1986.56|1966.56|1986.6|1966.6|1987.21|1967.21|1986.56|1966.56|13
1639923780000|2021-12-19 14:23:00|1986.7|1966.7|1987.18|1967.18|1987.38|1967.38|1986.7|1966.7|9
1639923790000|2021-12-19 14:23:10|1987.43|1967.43|1988.51|1968.51|1988.56|1968.56|1987.43|1967.43|21
1639923800000|2021-12-19 14:23:20|1988.53|1968.53|1989.67|1969.67|1989.78|1969.78|1988.53|1968.53|18
1639923810000|2021-12-19 14:23:30|1989.58|1969.58|1990.39|1970.39|1990.39|1970.39|1989.47|1969.47|25
1639923820000|2021-12-19 14:23:40|1990.51|1970.51|1989.09|1969.09|1990.71|1970.71|1989.09|1969.09|32
1639923830000|2021-12-19 14:23:50|1989.35|1969.35|1989.77|1969.77|1989.77|1969.77|1989.16|1969.16|16
1639923840000|2021-12-19 14:24:00|1989.82|1969.82|1989.87|1969.87|1990.25|1970.25|1989.82|1969.82|17
1639923850000|2021-12-19 14:24:10|1989.95|1969.95|1989.7|1969.7|1989.95|1969.95|1989.68|1969.68|10
1639923860000|2021-12-19 14:24:20|1989.69|1969.69|1989.39|1969.39|1989.74|1969.74|1989.12|1969.12|23
1639923870000|2021-12-19 14:24:30|1989.38|1969.38|1989.31|1969.31|1989.5|1969.5|1989.15|1969.15|25
1639923880000|2021-12-19 14:24:40|1989.28|1969.28|1989.31|1969.31|1989.4|1969.4|1989.25|1969.25|14
1639923890000|2021-12-19 14:24:50|1989.37|1969.37|1988.66|1968.66|1989.37|1969.37|1988.59|1968.59|21
1639923900000|2021-12-19 14:25:00|1988.62|1968.62|1988.65|1968.65|1988.75|1968.75|1988.47|1968.47|19
1639923910000|2021-12-19 14:25:10|1988.51|1968.51|1987.41|1967.41|1988.51|1968.51|1987.38|1967.38|25
1639923920000|2021-12-19 14:25:20|1987.4|1967.4|1987.42|1967.42|1987.49|1967.49|1987.39|1967.39|19
1639923930000|2021-12-19 14:25:30|1987.41|1967.41|1987.63|1967.63|1987.67|1967.67|1987.41|1967.41|22
1639923940000|2021-12-19 14:25:40|1987.51|1967.51|1987.6|1967.6|1987.72|1967.72|1987.51|1967.51|18
1639923950000|2021-12-19 14:25:50|1987.57|1967.57|1988.49|1968.49|1988.49|1968.49|1987.1|1967.1|26
1639923960000|2021-12-19 14:26:00|1988.5|1968.5|1988.69|1968.69|1988.75|1968.75|1988.5|1968.5|8
1639923970000|2021-12-19 14:26:10|1988.75|1968.75|1988.76|1968.76|1988.76|1968.76|1988.69|1968.69|3
1639923980000|2021-12-19 14:26:20|1988.74|1968.74|1989.53|1969.53|1989.54|1969.54|1988.69|1968.69|14
1639923990000|2021-12-19 14:26:30|1989.36|1969.36|1988.22|1968.22|1989.38|1969.38|1988.22|1968.22|18
1639924000000|2021-12-19 14:26:40|1988.14|1968.14|1987.64|1967.64|1988.14|1968.14|1987.38|1967.38|25
1639924010000|2021-12-19 14:26:50|1987.63|1967.63|1988.38|1968.38|1988.81|1968.81|1987.63|1967.63|23
1639924020000|2021-12-19 14:27:00|1988.4|1968.4|1988.35|1968.35|1988.54|1968.54|1988.21|1968.21|20
1639924030000|2021-12-19 14:27:10|1988.34|1968.34|1988.58|1968.58|1988.64|1968.64|1988.31|1968.31|16
1639924040000|2021-12-19 14:27:20|1988.73|1968.73|1991.15|1971.15|1991.15|1971.15|1988.73|1968.73|19
1639924050000|2021-12-19 14:27:30|1991.21|1971.21|1993.79|1973.79|1993.79|1973.79|1991.21|1971.21|28
1639924060000|2021-12-19 14:27:40|1993.8|1973.8|1992.53|1972.53|1993.8|1973.8|1992.53|1972.53|20
1639924070000|2021-12-19 14:27:50|1992.56|1972.56|1992.7|1972.7|1993.17|1973.17|1992.56|1972.56|9
1639924080000|2021-12-19 14:28:00|1992.69|1972.69|1991.22|1971.22|1992.69|1972.69|1991.16|1971.16|15
1639924090000|2021-12-19 14:28:10|1991.19|1971.19|1991.8|1971.8|1991.87|1971.87|1991.16|1971.16|28
1639924100000|2021-12-19 14:28:20|1991.83|1971.83|1992.96|1972.96|1992.96|1972.96|1991.83|1971.83|17
1639924110000|2021-12-19 14:28:30|1992.87|1972.87|1993.52|1973.52|1993.83|1973.83|1992.87|1972.87|14
1639924120000|2021-12-19 14:28:40|1993.32|1973.32|1993.43|1973.43|1993.65|1973.65|1993.17|1973.17|15
1639924130000|2021-12-19 14:28:50|1993.47|1973.47|1993.35|1973.35|1993.6|1973.6|1993.35|1973.35|13
1639924140000|2021-12-19 14:29:00|1993.37|1973.37|1992.75|1972.75|1993.45|1973.45|1992.74|1972.74|12
1639924150000|2021-12-19 14:29:10|1992.81|1972.81|1993.26|1973.26|1993.35|1973.35|1992.71|1972.71|8
1639924160000|2021-12-19 14:29:20|1993.33|1973.33|1992.99|1972.99|1993.33|1973.33|1992.7|1972.7|13
1639924170000|2021-12-19 14:29:30|1993.01|1973.01|1993.23|1973.23|1993.35|1973.35|1992.77|1972.77|21
1639924180000|2021-12-19 14:29:40|1993.49|1973.49|1992.84|1972.84|1993.62|1973.62|1992.79|1972.79|21
1639924190000|2021-12-19 14:29:50|1992.79|1972.79|1992.48|1972.48|1992.79|1972.79|1992.25|1972.25|14
1639924200000|2021-12-19 14:30:00|1992.49|1972.49|1991.39|1971.39|1992.53|1972.53|1991.39|1971.39|27
1639924210000|2021-12-19 14:30:10|1991.43|1971.43|1991.61|1971.61|1991.74|1971.74|1991.39|1971.39|20
1639924220000|2021-12-19 14:30:20|1991.47|1971.47|1992.56|1972.56|1992.57|1972.57|1991.47|1971.47|15
1639924230000|2021-12-19 14:30:30|1992.53|1972.53|1992.91|1972.91|1992.91|1972.91|1992.53|1972.53|22
1639924240000|2021-12-19 14:30:40|1992.92|1972.92|1994.43|1974.43|1994.62|1974.62|1992.91|1972.91|28
1639924250000|2021-12-19 14:30:50|1994.41|1974.41|1993.6|1973.6|1994.44|1974.44|1993.6|1973.6|28
1639924260000|2021-12-19 14:31:00|1993.56|1973.56|1992.67|1972.67|1993.57|1973.57|1992.67|1972.67|30
1639924270000|2021-12-19 14:31:10|1992.68|1972.68|1991.01|1971.01|1992.68|1972.68|1990.86|1970.86|36
1639924280000|2021-12-19 14:31:20|1991.04|1971.04|1991.28|1971.28|1991.47|1971.47|1990.78|1970.78|31
1639924290000|2021-12-19 14:31:30|1991.27|1971.27|1992.4|1972.4|1992.47|1972.47|1991.25|1971.25|26
1639924300000|2021-12-19 14:31:40|1992.52|1972.52|1992.47|1972.47|1992.52|1972.52|1991.85|1971.85|24
1639924310000|2021-12-19 14:31:50|1992.43|1972.43|1992.27|1972.27|1992.56|1972.56|1991.94|1971.94|16
1639924320000|2021-12-19 14:32:00|1992.32|1972.32|1992.62|1972.62|1992.69|1972.69|1992.28|1972.28|17
1639924330000|2021-12-19 14:32:10|1992.64|1972.64|1993.57|1973.57|1993.57|1973.57|1992.44|1972.44|25
1639924340000|2021-12-19 14:32:20|1993.58|1973.58|1993.8|1973.8|1994.45|1974.45|1993.58|1973.58|22
1639924350000|2021-12-19 14:32:30|1993.79|1973.79|1994.53|1974.53|1995.09|1975.09|1993.75|1973.75|33
1639924360000|2021-12-19 14:32:40|1994.63|1974.63|1994.62|1974.62|1995.01|1975.01|1994.47|1974.47|24
1639924370000|2021-12-19 14:32:50|1994.63|1974.63|1994.63|1974.63|1994.66|1974.66|1994.63|1974.63|5
1639924380000|2021-12-19 14:33:00|1994.64|1974.64|1994.65|1974.65|1994.72|1974.72|1994.6|1974.6|9
1639924390000|2021-12-19 14:33:10|1994.7|1974.7|1995.47|1975.47|1995.47|1975.47|1994.7|1974.7|12
1639924400000|2021-12-19 14:33:20|1995.44|1975.44|1995.48|1975.48|1995.55|1975.55|1995.36|1975.36|11
1639924410000|2021-12-19 14:33:30|1995.4|1975.4|1996.05|1976.05|1996.1|1976.1|1995.37|1975.37|10
1639924420000|2021-12-19 14:33:40|1995.93|1975.93|1996.07|1976.07|1996.34|1976.34|1995.63|1975.63|23
1639924430000|2021-12-19 14:33:50|1996.13|1976.13|1995.59|1975.59|1996.26|1976.26|1995.51|1975.51|26
1639924440000|2021-12-19 14:34:00|1995.61|1975.61|1995.77|1975.77|1995.99|1975.99|1995.61|1975.61|16
1639924450000|2021-12-19 14:34:10|1995.74|1975.74|1995.56|1975.56|1995.78|1975.78|1995.55|1975.55|17
1639924460000|2021-12-19 14:34:20|1995.62|1975.62|1995.67|1975.67|1995.67|1975.67|1995.6|1975.6|9
1639924470000|2021-12-19 14:34:30|1995.7|1975.7|1996.15|1976.15|1996.18|1976.18|1995.7|1975.7|8
1639924480000|2021-12-19 14:34:40|1996.17|1976.17|1996.44|1976.44|1996.44|1976.44|1996.15|1976.15|4
1639924490000|2021-12-19 14:34:50|1996.4|1976.4|1996.92|1976.92|1996.93|1976.93|1996.4|1976.4|11
1639924500000|2021-12-19 14:35:00|1996.9|1976.9|1999.85|1979.85|2000.03|1980.03|1996.9|1976.9|28
1639924510000|2021-12-19 14:35:10|2000.01|1980.01|1999.55|1979.55|2000.01|1980.01|1999.55|1979.55|23
1639924520000|2021-12-19 14:35:20|1999.83|1979.83|1999.81|1979.81|1999.92|1979.92|1999.64|1979.64|30
1639924530000|2021-12-19 14:35:30|1999.63|1979.63|2000.27|1980.27|2000.27|1980.27|1999.48|1979.48|21
1639924540000|2021-12-19 14:35:40|2000.31|1980.31|2000.38|1980.38|2000.43|1980.43|2000.27|1980.27|16
1639924550000|2021-12-19 14:35:50|2000.39|1980.39|2004.23|1984.23|2004.23|1984.23|2000.39|1980.39|27
1639924560000|2021-12-19 14:36:00|2004.2|1984.2|2005.77|1985.77|2005.77|1985.77|2003.68|1983.68|18
1639924570000|2021-12-19 14:36:10|2005.87|1985.87|2011.21|1991.21|2012.4|1992.4|2005.86|1985.86|37
1639924580000|2021-12-19 14:36:20|2011.14|1991.14|2008.75|1988.75|2011.26|1991.26|2008.31|1988.31|29
1639924590000|2021-12-19 14:36:30|2008.57|1988.57|2008.71|1988.71|2008.82|1988.82|2008.41|1988.41|25
1639924600000|2021-12-19 14:36:40|2008.68|1988.68|2008.52|1988.52|2008.96|1988.96|2008.51|1988.51|22
1639924610000|2021-12-19 14:36:50|2008.32|1988.32|2007.16|1987.16|2008.32|1988.32|2007.16|1987.16|27
1639924620000|2021-12-19 14:37:00|2007.17|1987.17|2008.29|1988.29|2008.29|1988.29|2007.17|1987.17|28
1639924630000|2021-12-19 14:37:10|2008.32|1988.32|2008.56|1988.56|2008.56|1988.56|2008.3|1988.3|7
1639924640000|2021-12-19 14:37:20|2008.54|1988.54|2008.5|1988.5|2008.54|1988.54|2008.5|1988.5|3
1639924650000|2021-12-19 14:37:30|2008.51|1988.51|2004.51|1984.51|2008.51|1988.51|2004.51|1984.51|17
1639924660000|2021-12-19 14:37:40|2004.11|1984.11|2001.71|1981.71|2004.11|1984.11|2000.7|1980.7|39
1639924670000|2021-12-19 14:37:50|2001.27|1981.27|2002.12|1982.12|2002.13|1982.13|2001.15|1981.15|32
1639924680000|2021-12-19 14:38:00|2002.16|1982.16|2001.63|1981.63|2002.16|1982.16|2001.34|1981.34|29
1639924690000|2021-12-19 14:38:10|2001.51|1981.51|2000.51|1980.51|2001.52|1981.52|2000.51|1980.51|27
1639924700000|2021-12-19 14:38:20|2000.5|1980.5|2000.8|1980.8|2000.81|1980.81|2000.41|1980.41|24
1639924710000|2021-12-19 14:38:30|2000.95|1980.95|2002.02|1982.02|2002.06|1982.06|2000.95|1980.95|21
1639924720000|2021-12-19 14:38:40|2001.96|1981.96|2002.57|1982.57|2002.9|1982.9|2001.96|1981.96|14
1639924730000|2021-12-19 14:38:50|2002.54|1982.54|2002.49|1982.49|2002.6|1982.6|2002.45|1982.45|11
1639924740000|2021-12-19 14:39:00|2002.46|1982.46|2002.6|1982.6|2002.6|1982.6|2002.45|1982.45|9
1639924750000|2021-12-19 14:39:10|2002.63|1982.63|2004.39|1984.39|2004.45|1984.45|2002.63|1982.63|17
1639924760000|2021-12-19 14:39:20|2004.53|1984.53|2005.29|1985.29|2005.4|1985.4|2004.49|1984.49|15
1639924770000|2021-12-19 14:39:30|2005.26|1985.26|2005.31|1985.31|2005.33|1985.33|2004.95|1984.95|12
1639924780000|2021-12-19 14:39:40|2005.33|1985.33|2005.73|1985.73|2005.74|1985.74|2005.33|1985.33|30
1639924790000|2021-12-19 14:39:50|2005.62|1985.62|2004.06|1984.06|2005.73|1985.73|2003.91|1983.91|29
1639924800000|2021-12-19 14:40:00|2003.9|1983.9|2004.67|1984.67|2004.67|1984.67|2003.62|1983.62|21
1639924810000|2021-12-19 14:40:10|2004.7|1984.7|2004.68|1984.68|2004.76|1984.76|2004.64|1984.64|8
1639924820000|2021-12-19 14:40:20|2004.67|1984.67|2003.8|1983.8|2004.77|1984.77|2003.74|1983.74|21
1639924830000|2021-12-19 14:40:30|2003.72|1983.72|2005.61|1985.61|2005.61|1985.61|2003.72|1983.72|22
1639924840000|2021-12-19 14:40:40|2005.67|1985.67|2005.74|1985.74|2005.99|1985.99|2005.53|1985.53|22
1639924850000|2021-12-19 14:40:50|2005.77|1985.77|2006.21|1986.21|2006.39|1986.39|2005.74|1985.74|15
1639924860000|2021-12-19 14:41:00|2006.19|1986.19|2005.77|1985.77|2006.19|1986.19|2005.64|1985.64|28
1639924870000|2021-12-19 14:41:10|2005.9|1985.9|2006.54|1986.54|2006.59|1986.59|2005.89|1985.89|15
1639924880000|2021-12-19 14:41:20|2006.66|1986.66|2006.57|1986.57|2006.73|1986.73|2006.15|1986.15|27
1639924890000|2021-12-19 14:41:30|2006.51|1986.51|2007.13|1987.13|2007.13|1987.13|2006.5|1986.5|4
1639924900000|2021-12-19 14:41:40|2007.1|1987.1|2007.1|1987.1|2007.1|1987.1|2007.1|1987.1|1
1639924910000|2021-12-19 14:41:50|2007.06|1987.06|2006.6|1986.6|2007.33|1987.33|2006.59|1986.59|7
1639924920000|2021-12-19 14:42:00|2007.03|1987.03|2007.27|1987.27|2007.27|1987.27|2006.98|1986.98|8
1639924930000|2021-12-19 14:42:10|2007.28|1987.28|2006.72|1986.72|2007.43|1987.43|2006.72|1986.72|14
1639924940000|2021-12-19 14:42:20|2006.68|1986.68|2005.46|1985.46|2006.68|1986.68|2005.17|1985.17|25
1639924950000|2021-12-19 14:42:30|2005.52|1985.52|2005.73|1985.73|2005.76|1985.76|2004.97|1984.97|30
1639924960000|2021-12-19 14:42:40|2005.74|1985.74|2005.04|1985.04|2006.01|1986.01|2004.85|1984.85|26
1639924970000|2021-12-19 14:42:50|2005.03|1985.03|2004.87|1984.87|2005.04|1985.04|2004.78|1984.78|27
1639924980000|2021-12-19 14:43:00|2005.05|1985.05|2004.94|1984.94|2005.05|1985.05|2004.82|1984.82|9
1639924990000|2021-12-19 14:43:10|2004.96|1984.96|2004.86|1984.86|2004.96|1984.96|2004.74|1984.74|6
1639925000000|2021-12-19 14:43:20|2004.9|1984.9|2007.7|1987.7|2007.7|1987.7|2004.9|1984.9|32
1639925010000|2021-12-19 14:43:30|2007.66|1987.66|2006.69|1986.69|2008.03|1988.03|2006.69|1986.69|27
1639925020000|2021-12-19 14:43:40|2006.65|1986.65|2006.77|1986.77|2006.99|1986.99|2006.17|1986.17|28
1639925030000|2021-12-19 14:43:50|2006.78|1986.78|2006.59|1986.59|2006.81|1986.81|2006.53|1986.53|23
1639925040000|2021-12-19 14:44:00|2006.6|1986.6|2006.16|1986.16|2006.6|1986.6|2006.03|1986.03|16
1639925050000|2021-12-19 14:44:10|2006.13|1986.13|2006.04|1986.04|2006.17|1986.17|2006.03|1986.03|16
1639925060000|2021-12-19 14:44:20|2006.03|1986.03|2005.84|1985.84|2006.1|1986.1|2005.39|1985.39|19
1639925070000|2021-12-19 14:44:30|2005.79|1985.79|2006.56|1986.56|2006.57|1986.57|2005.79|1985.79|17
1639925080000|2021-12-19 14:44:40|2006.57|1986.57|2006.57|1986.57|2006.57|1986.57|2006.54|1986.54|14
1639925090000|2021-12-19 14:44:50|2006.52|1986.52|2006.89|1986.89|2007.04|1987.04|2006.52|1986.52|16
1639925100000|2021-12-19 14:45:00|2006.88|1986.88|2006.26|1986.26|2006.88|1986.88|2006.26|1986.26|22
1639925110000|2021-12-19 14:45:10|2006.24|1986.24|2005.28|1985.28|2006.29|1986.29|2005.02|1985.02|30
1639925120000|2021-12-19 14:45:20|2005.15|1985.15|2003.54|1983.54|2005.17|1985.17|2003.46|1983.46|17
1639925130000|2021-12-19 14:45:30|2003.52|1983.52|2001.49|1981.49|2003.64|1983.64|2001.49|1981.49|19
1639925140000|2021-12-19 14:45:40|2001.48|1981.48|2001.58|1981.58|2001.59|1981.59|2001.43|1981.43|16
1639925150000|2021-12-19 14:45:50|2001.63|1981.63|2001.79|1981.79|2001.79|1981.79|2001.63|1981.63|17
1639925160000|2021-12-19 14:46:00|2001.78|1981.78|2002.07|1982.07|2002.76|1982.76|2001.78|1981.78|24
1639925170000|2021-12-19 14:46:10|2001.87|1981.87|2001.2|1981.2|2002.08|1982.08|2001.2|1981.2|21
1639925180000|2021-12-19 14:46:20|2001.18|1981.18|1999.5|1979.5|2001.2|1981.2|1999.42|1979.42|23
1639925190000|2021-12-19 14:46:30|1999.42|1979.42|1996.07|1976.07|1999.42|1979.42|1995.98|1975.98|36
1639925200000|2021-12-19 14:46:40|1995.97|1975.97|1995.87|1975.87|1996.37|1976.37|1995.64|1975.64|30
1639925210000|2021-12-19 14:46:50|1995.95|1975.95|1996.66|1976.66|1996.79|1976.79|1995.94|1975.94|26
1639925220000|2021-12-19 14:47:00|1996.63|1976.63|1996.5|1976.5|1996.79|1976.79|1996.5|1976.5|25
1639925230000|2021-12-19 14:47:10|1996.49|1976.49|1996.21|1976.21|1996.51|1976.51|1996.02|1976.02|20
1639925240000|2021-12-19 14:47:20|1996.2|1976.2|1997.11|1977.11|1997.19|1977.19|1996.2|1976.2|18
1639925250000|2021-12-19 14:47:30|1997.14|1977.14|1998.22|1978.22|1998.22|1978.22|1997.14|1977.14|5
1639925260000|2021-12-19 14:47:40|1998.21|1978.21|1998.48|1978.48|1998.48|1978.48|1997.59|1977.59|13
1639925270000|2021-12-19 14:47:50|1998.39|1978.39|1999.71|1979.71|2000.01|1980.01|1998.39|1978.39|27
1639925280000|2021-12-19 14:48:00|1999.79|1979.79|2000.48|1980.48|2000.48|1980.48|1999.73|1979.73|16
1639925290000|2021-12-19 14:48:10|2000.49|1980.49|2000.4|1980.4|2000.54|1980.54|2000.4|1980.4|16
1639925300000|2021-12-19 14:48:20|2000.44|1980.44|2000.13|1980.13|2000.44|1980.44|2000.12|1980.12|30
1639925310000|2021-12-19 14:48:30|2000.14|1980.14|2000.59|1980.59|2000.63|1980.63|1999.95|1979.95|27
1639925320000|2021-12-19 14:48:40|2000.63|1980.63|2000.59|1980.59|2000.63|1980.63|2000.56|1980.56|3
1639925330000|2021-12-19 14:48:50|2000.56|1980.56|2000.59|1980.59|2000.63|1980.63|2000.56|1980.56|10
1639925340000|2021-12-19 14:49:00|2000.73|1980.73|2000.51|1980.51|2000.73|1980.73|2000.51|1980.51|17
1639925350000|2021-12-19 14:49:10|2000.66|1980.66|2000.36|1980.36|2000.67|1980.67|2000.3|1980.3|15
1639925360000|2021-12-19 14:49:20|2000.39|1980.39|1999.93|1979.93|2000.39|1980.39|1999.93|1979.93|16
1639925370000|2021-12-19 14:49:30|1999.76|1979.76|1999.61|1979.61|1999.86|1979.86|1999.55|1979.55|13
1639925380000|2021-12-19 14:49:40|1999.62|1979.62|1999.25|1979.25|1999.64|1979.64|1999.06|1979.06|19
1639925390000|2021-12-19 14:49:50|1999|1979|1999.47|1979.47|1999.6|1979.6|1999|1979|20
1639925400000|2021-12-19 14:50:00|1999.44|1979.44|1998.59|1978.59|1999.47|1979.47|1998.59|1978.59|28
1639925410000|2021-12-19 14:50:10|1998.58|1978.58|1996.96|1976.96|1998.58|1978.58|1996.96|1976.96|32
1639925420000|2021-12-19 14:50:20|1996.93|1976.93|1997.8|1977.8|1997.8|1977.8|1996.8|1976.8|18
1639925430000|2021-12-19 14:50:30|1998.2|1978.2|1997.91|1977.91|1998.23|1978.23|1997.91|1977.91|21
1639925440000|2021-12-19 14:50:40|1997.84|1977.84|1998.23|1978.23|1998.23|1978.23|1997.84|1977.84|12
1639925450000|2021-12-19 14:50:50|1998.26|1978.26|1997.82|1977.82|1998.34|1978.34|1997.78|1977.78|19
1639925460000|2021-12-19 14:51:00|1997.79|1977.79|1996.67|1976.67|1997.89|1977.89|1996.67|1976.67|25
1639925470000|2021-12-19 14:51:10|1996.65|1976.65|1995.54|1975.54|1996.65|1976.65|1995.54|1975.54|20
1639925480000|2021-12-19 14:51:20|1995.63|1975.63|1994.37|1974.37|1995.63|1975.63|1994.37|1974.37|29
1639925490000|2021-12-19 14:51:30|1994.36|1974.36|1988.7|1968.7|1994.36|1974.36|1988.65|1968.65|37
1639925500000|2021-12-19 14:51:40|1988.71|1968.71|1993.39|1973.39|1993.39|1973.39|1988.12|1968.12|36
1639925510000|2021-12-19 14:51:50|1993.13|1973.13|1993.39|1973.39|1993.76|1973.76|1992.47|1972.47|21
1639925520000|2021-12-19 14:52:00|1993.49|1973.49|1993.15|1973.15|1993.69|1973.69|1992.95|1972.95|30
1639925530000|2021-12-19 14:52:10|1993.07|1973.07|1992.77|1972.77|1993.2|1973.2|1992.76|1972.76|25
1639925540000|2021-12-19 14:52:20|1992.8|1972.8|1991.59|1971.59|1992.8|1972.8|1991.58|1971.58|22
1639925550000|2021-12-19 14:52:30|1991.61|1971.61|1991.42|1971.42|1991.81|1971.81|1991.4|1971.4|15
1639925560000|2021-12-19 14:52:40|1991.26|1971.26|1990.91|1970.91|1991.52|1971.52|1990.79|1970.79|22
1639925570000|2021-12-19 14:52:50|1990.93|1970.93|1990.92|1970.92|1991.03|1971.03|1990.82|1970.82|21
1639925580000|2021-12-19 14:53:00|1990.94|1970.94|1990.19|1970.19|1991.33|1971.33|1990.19|1970.19|25
1639925590000|2021-12-19 14:53:10|1990.16|1970.16|1991.17|1971.17|1991.23|1971.23|1990.13|1970.13|20
1639925600000|2021-12-19 14:53:20|1991.55|1971.55|1991.57|1971.57|1991.57|1971.57|1991.55|1971.55|2
1639925610000|2021-12-19 14:53:30|1991.58|1971.58|1992.22|1972.22|1992.22|1972.22|1991.55|1971.55|10
1639925620000|2021-12-19 14:53:40|1992.23|1972.23|1992.42|1972.42|1992.42|1972.42|1992.23|1972.23|5
1639925630000|2021-12-19 14:53:50|1992.49|1972.49|1993.83|1973.83|1993.83|1973.83|1992.49|1972.49|18
1639925640000|2021-12-19 14:54:00|1993.82|1973.82|1994.39|1974.39|1994.39|1974.39|1993.79|1973.79|4
1639925650000|2021-12-19 14:54:10|1994.21|1974.21|1993.46|1973.46|1994.21|1974.21|1993.44|1973.44|21
1639925660000|2021-12-19 14:54:20|1993.51|1973.51|1992.89|1972.89|1993.51|1973.51|1992.89|1972.89|17
1639925670000|2021-12-19 14:54:30|1993.08|1973.08|1993.13|1973.13|1993.23|1973.23|1993.08|1973.08|10
1639925680000|2021-12-19 14:54:40|1993.23|1973.23|1993.65|1973.65|1993.67|1973.67|1993.21|1973.21|14
1639925690000|2021-12-19 14:54:50|1993.67|1973.67|1994.43|1974.43|1994.53|1974.53|1993.67|1973.67|29
1639925700000|2021-12-19 14:55:00|1994.45|1974.45|1994.17|1974.17|1994.48|1974.48|1994.09|1974.09|25
1639925710000|2021-12-19 14:55:10|1994.18|1974.18|1994.01|1974.01|1994.25|1974.25|1993.82|1973.82|16
1639925720000|2021-12-19 14:55:20|1994.02|1974.02|1995.3|1975.3|1995.3|1975.3|1993.81|1973.81|14
1639925730000|2021-12-19 14:55:30|1995.24|1975.24|1994.57|1974.57|1995.24|1975.24|1994.57|1974.57|8
1639925740000|2021-12-19 14:55:40|1994.56|1974.56|1994.25|1974.25|1994.65|1974.65|1994.14|1974.14|27
1639925750000|2021-12-19 14:55:50|1994.3|1974.3|1994.62|1974.62|1994.68|1974.68|1994.3|1974.3|22
1639925760000|2021-12-19 14:56:00|1994.61|1974.61|1994.48|1974.48|1994.93|1974.93|1994.24|1974.24|26
1639925770000|2021-12-19 14:56:10|1994.5|1974.5|1994.06|1974.06|1994.51|1974.51|1993.98|1973.98|22
1639925780000|2021-12-19 14:56:20|1994.05|1974.05|1994.11|1974.11|1994.28|1974.28|1993.81|1973.81|19
1639925790000|2021-12-19 14:56:30|1994.1|1974.1|1993.73|1973.73|1994.19|1974.19|1993.58|1973.58|17
1639925800000|2021-12-19 14:56:40|1993.7|1973.7|1992.52|1972.52|1993.7|1973.7|1992.48|1972.48|21
1639925810000|2021-12-19 14:56:50|1992.66|1972.66|1993.52|1973.52|1993.52|1973.52|1992.66|1972.66|18
1639925820000|2021-12-19 14:57:00|1993.51|1973.51|1993.54|1973.54|1993.59|1973.59|1993.51|1973.51|11
1639925830000|2021-12-19 14:57:10|1993.82|1973.82|1993.68|1973.68|1993.82|1973.82|1993.68|1973.68|4
1639925840000|2021-12-19 14:57:20|1993.78|1973.78|1994.27|1974.27|1994.27|1974.27|1993.78|1973.78|6
1639925860000|2021-12-19 14:57:40|1994.45|1974.45|1994.45|1974.45|1994.45|1974.45|1994.45|1974.45|1
1639925880000|2021-12-19 14:58:00|1994.36|1974.36|1993.37|1973.37|1994.38|1974.38|1993.04|1973.04|22
1639925890000|2021-12-19 14:58:10|1993.36|1973.36|1992.45|1972.45|1993.36|1973.36|1992.45|1972.45|19
1639925900000|2021-12-19 14:58:20|1992.51|1972.51|1991.21|1971.21|1992.58|1972.58|1991.21|1971.21|26
1639925910000|2021-12-19 14:58:30|1991.19|1971.19|1991.94|1971.94|1991.94|1971.94|1991.1|1971.1|29
1639925920000|2021-12-19 14:58:40|1991.9|1971.9|1991.7|1971.7|1992.29|1972.29|1991.7|1971.7|24
1639925930000|2021-12-19 14:58:50|1992.1|1972.1|1991.18|1971.18|1992.1|1972.1|1990.88|1970.88|27
1639925940000|2021-12-19 14:59:00|1990.79|1970.79|1990.8|1970.8|1991.02|1971.02|1990.76|1970.76|24
1639925950000|2021-12-19 14:59:10|1990.78|1970.78|1991.88|1971.88|1991.97|1971.97|1990.78|1970.78|20
1639925960000|2021-12-19 14:59:20|1991.95|1971.95|1992.74|1972.74|1993.06|1973.06|1991.95|1971.95|19
1639925970000|2021-12-19 14:59:30|1992.72|1972.72|1992.59|1972.59|1992.8|1972.8|1992.46|1972.46|28
1639925980000|2021-12-19 14:59:40|1992.66|1972.66|1992.65|1972.65|1992.66|1972.66|1992.63|1972.63|8
1639925990000|2021-12-19 14:59:50|1992.7|1972.7|1992.29|1972.29|1992.72|1972.72|1992.27|1972.27|26
1639926000000|2021-12-19 15:00:00|1992.22|1972.22|1993.73|1973.73|1993.73|1973.73|1992.04|1972.04|27
1639926010000|2021-12-19 15:00:10|1993.75|1973.75|1994.36|1974.36|1995.45|1975.45|1993.75|1973.75|30
1639926020000|2021-12-19 15:00:20|1994.34|1974.34|1994.69|1974.69|1994.71|1974.71|1994.33|1974.33|20
1639926030000|2021-12-19 15:00:30|1994.65|1974.65|1992.9|1972.9|1994.65|1974.65|1992.72|1972.72|38
1639926040000|2021-12-19 15:00:40|1992.88|1972.88|1991.82|1971.82|1992.96|1972.96|1991.69|1971.69|29
1639926050000|2021-12-19 15:00:50|1991.8|1971.8|1991.97|1971.97|1992.38|1972.38|1991.48|1971.48|29
1639926060000|2021-12-19 15:01:00|1991.96|1971.96|1992.66|1972.66|1992.67|1972.67|1991.81|1971.81|31
1639926070000|2021-12-19 15:01:10|1992.64|1972.64|1992.71|1972.71|1992.81|1972.81|1992.61|1972.61|19
1639926080000|2021-12-19 15:01:20|1992.65|1972.65|1992.68|1972.68|1992.69|1972.69|1992.65|1972.65|10
1639926090000|2021-12-19 15:01:30|1992.69|1972.69|1992.73|1972.73|1992.73|1972.73|1992.57|1972.57|17
1639926100000|2021-12-19 15:01:40|1992.78|1972.78|1992.59|1972.59|1992.78|1972.78|1992.59|1972.59|13
1639926110000|2021-12-19 15:01:50|1992.62|1972.62|1992.04|1972.04|1992.63|1972.63|1992.04|1972.04|20
1639926120000|2021-12-19 15:02:00|1992.05|1972.05|1991.96|1971.96|1992.19|1972.19|1991.78|1971.78|29
1639926130000|2021-12-19 15:02:10|1991.93|1971.93|1991.94|1971.94|1991.99|1971.99|1991.93|1971.93|10
1639926140000|2021-12-19 15:02:20|1991.96|1971.96|1990.85|1970.85|1991.96|1971.96|1990.79|1970.79|30
1639926150000|2021-12-19 15:02:30|1990.84|1970.84|1991.11|1971.11|1991.11|1971.11|1990.77|1970.77|9
1639926160000|2021-12-19 15:02:40|1991.17|1971.17|1991.5|1971.5|1991.55|1971.55|1991.16|1971.16|18
1639926170000|2021-12-19 15:02:50|1991.31|1971.31|1991.44|1971.44|1991.55|1971.55|1991.26|1971.26|14
1639926180000|2021-12-19 15:03:00|1990.88|1970.88|1990.44|1970.44|1991.21|1971.21|1990.44|1970.44|16
1639926190000|2021-12-19 15:03:10|1990.39|1970.39|1989.04|1969.04|1990.39|1970.39|1988.99|1968.99|27
1639926200000|2021-12-19 15:03:20|1989.03|1969.03|1987.77|1967.77|1989.03|1969.03|1987.59|1967.59|25
1639926210000|2021-12-19 15:03:30|1987.75|1967.75|1987.48|1967.48|1987.94|1967.94|1987.48|1967.48|9
1639926220000|2021-12-19 15:03:40|1987.52|1967.52|1987.32|1967.32|1987.62|1967.62|1987.32|1967.32|6
1639926230000|2021-12-19 15:03:50|1987.3|1967.3|1986.78|1966.78|1987.42|1967.42|1986.62|1966.62|26
1639926240000|2021-12-19 15:04:00|1986.75|1966.75|1987.04|1967.04|1987.05|1967.05|1986.75|1966.75|17
1639926250000|2021-12-19 15:04:10|1987.03|1967.03|1988.02|1968.02|1988.14|1968.14|1986.95|1966.95|24
1639926260000|2021-12-19 15:04:20|1987.93|1967.93|1987.49|1967.49|1987.97|1967.97|1987.4|1967.4|23
1639926270000|2021-12-19 15:04:30|1987.6|1967.6|1987.52|1967.52|1987.6|1967.6|1987.36|1967.36|23
1639926280000|2021-12-19 15:04:40|1987.35|1967.35|1987.01|1967.01|1987.35|1967.35|1987.01|1967.01|16
1639926290000|2021-12-19 15:04:50|1987.04|1967.04|1986.96|1966.96|1987.04|1967.04|1986.84|1966.84|11
1639926300000|2021-12-19 15:05:00|1986.95|1966.95|1986.83|1966.83|1987.06|1967.06|1986.83|1966.83|13
1639926310000|2021-12-19 15:05:10|1986.82|1966.82|1983.83|1963.83|1986.82|1966.82|1983.75|1963.75|25
1639926320000|2021-12-19 15:05:20|1984.11|1964.11|1984.3|1964.3|1984.41|1964.41|1983.58|1963.58|18
1639926330000|2021-12-19 15:05:30|1984.38|1964.38|1983.7|1963.7|1984.44|1964.44|1983.7|1963.7|10
1639926340000|2021-12-19 15:05:40|1984.09|1964.09|1985.11|1965.11|1985.14|1965.14|1984.08|1964.08|10
1639926350000|2021-12-19 15:05:50|1985.17|1965.17|1984.2|1964.2|1985.17|1965.17|1984.2|1964.2|20
1639926360000|2021-12-19 15:06:00|1984.18|1964.18|1984.5|1964.5|1984.52|1964.52|1983.53|1963.53|19
1639926370000|2021-12-19 15:06:10|1984.48|1964.48|1984.45|1964.45|1984.48|1964.48|1984.33|1964.33|16
1639926380000|2021-12-19 15:06:20|1984.4|1964.4|1984.69|1964.69|1985.05|1965.05|1984.4|1964.4|17
1639926390000|2021-12-19 15:06:30|1984.77|1964.77|1984.98|1964.98|1984.98|1964.98|1984.7|1964.7|9
1639926400000|2021-12-19 15:06:40|1984.97|1964.97|1984.71|1964.71|1985|1965|1984.66|1964.66|21
1639926410000|2021-12-19 15:06:50|1984.58|1964.58|1984.32|1964.32|1984.6|1964.6|1984.32|1964.32|13
1639926420000|2021-12-19 15:07:00|1984.31|1964.31|1984.52|1964.52|1984.52|1964.52|1984.05|1964.05|6
1639926430000|2021-12-19 15:07:10|1984.49|1964.49|1983.46|1963.46|1984.49|1964.49|1983.32|1963.32|17
1639926440000|2021-12-19 15:07:20|1983.66|1963.66|1983.19|1963.19|1983.66|1963.66|1983.13|1963.13|7
1639926450000|2021-12-19 15:07:30|1983.13|1963.13|1984.64|1964.64|1984.77|1964.77|1982.65|1962.65|22
1639926460000|2021-12-19 15:07:40|1984.53|1964.53|1983.57|1963.57|1984.53|1964.53|1982.82|1962.82|17
1639926470000|2021-12-19 15:07:50|1983.94|1963.94|1982.78|1962.78|1983.94|1963.94|1982.77|1962.77|20
1639926480000|2021-12-19 15:08:00|1982.82|1962.82|1983.22|1963.22|1983.6|1963.6|1982.82|1962.82|26
1639926490000|2021-12-19 15:08:10|1983.19|1963.19|1982.24|1962.24|1983.38|1963.38|1982.18|1962.18|23
1639926500000|2021-12-19 15:08:20|1982.21|1962.21|1979.4|1959.4|1982.34|1962.34|1979.38|1959.38|27
1639926510000|2021-12-19 15:08:30|1979.41|1959.41|1981.66|1961.66|1982.08|1962.08|1979.41|1959.41|27
1639926520000|2021-12-19 15:08:40|1981.65|1961.65|1981.75|1961.75|1981.88|1961.88|1981.56|1961.56|21
1639926530000|2021-12-19 15:08:50|1981.76|1961.76|1981.99|1961.99|1982.19|1962.19|1981.76|1961.76|14
1639926540000|2021-12-19 15:09:00|1982.02|1962.02|1982.56|1962.56|1982.57|1962.57|1982|1962|9
1639926550000|2021-12-19 15:09:10|1982.57|1962.57|1982.32|1962.32|1982.62|1962.62|1982.32|1962.32|16
1639926560000|2021-12-19 15:09:20|1982.35|1962.35|1982.57|1962.57|1982.57|1962.57|1982.1|1962.1|11
1639926570000|2021-12-19 15:09:30|1982.52|1962.52|1984.05|1964.05|1984.05|1964.05|1982.52|1962.52|20
1639926580000|2021-12-19 15:09:40|1984.44|1964.44|1984.74|1964.74|1984.74|1964.74|1984.38|1964.38|6
1639926600000|2021-12-19 15:10:00|1984.75|1964.75|1983.88|1963.88|1984.75|1964.75|1983.73|1963.73|30
1639926610000|2021-12-19 15:10:10|1983.82|1963.82|1983.47|1963.47|1983.84|1963.84|1983.47|1963.47|19
1639926620000|2021-12-19 15:10:20|1983.37|1963.37|1982.45|1962.45|1983.43|1963.43|1982.45|1962.45|20
1639926630000|2021-12-19 15:10:30|1982.13|1962.13|1982.03|1962.03|1982.15|1962.15|1982.03|1962.03|15
1639926640000|2021-12-19 15:10:40|1982.04|1962.04|1981.93|1961.93|1982.08|1962.08|1981.93|1961.93|23
1639926650000|2021-12-19 15:10:50|1981.94|1961.94|1982.71|1962.71|1982.72|1962.72|1981.94|1961.94|18
1639926660000|2021-12-19 15:11:00|1982.6|1962.6|1982.91|1962.91|1983.05|1963.05|1982.6|1962.6|17
1639926670000|2021-12-19 15:11:10|1982.8|1962.8|1982.88|1962.88|1983.06|1963.06|1982.73|1962.73|21
1639926680000|2021-12-19 15:11:20|1982.54|1962.54|1982.49|1962.49|1982.55|1962.55|1982.35|1962.35|24
1639926690000|2021-12-19 15:11:30|1982.48|1962.48|1982.84|1962.84|1982.87|1962.87|1982.43|1962.43|20
1639926700000|2021-12-19 15:11:40|1982.82|1962.82|1981.85|1961.85|1982.82|1962.82|1981.81|1961.81|29
1639926710000|2021-12-19 15:11:50|1981.9|1961.9|1982.01|1962.01|1982.25|1962.25|1981.9|1961.9|21
1639926720000|2021-12-19 15:12:00|1982.06|1962.06|1981.86|1961.86|1982.19|1962.19|1981.85|1961.85|19
1639926730000|2021-12-19 15:12:10|1981.55|1961.55|1980.3|1960.3|1981.64|1961.64|1980.3|1960.3|16
1639926740000|2021-12-19 15:12:20|1980.35|1960.35|1979.18|1959.18|1980.41|1960.41|1979.18|1959.18|30
1639926750000|2021-12-19 15:12:30|1979.12|1959.12|1977.4|1957.4|1979.12|1959.12|1977.34|1957.34|20
1639926760000|2021-12-19 15:12:40|1977.39|1957.39|1977.99|1957.99|1978.04|1958.04|1977.24|1957.24|14
1639926770000|2021-12-19 15:12:50|1977.39|1957.39|1978.45|1958.45|1978.45|1958.45|1977.3|1957.3|12
1639926780000|2021-12-19 15:13:00|1978.44|1958.44|1978.43|1958.43|1978.67|1958.67|1978.38|1958.38|28
1639926790000|2021-12-19 15:13:10|1977.97|1957.97|1977.55|1957.55|1978.11|1958.11|1977.54|1957.54|23
1639926800000|2021-12-19 15:13:20|1977.52|1957.52|1977.23|1957.23|1977.66|1957.66|1977.15|1957.15|20
1639926810000|2021-12-19 15:13:30|1977.21|1957.21|1976.39|1956.39|1977.21|1957.21|1976.39|1956.39|9
1639926820000|2021-12-19 15:13:40|1976.37|1956.37|1976.29|1956.29|1976.37|1956.37|1976.29|1956.29|2
1639926830000|2021-12-19 15:13:50|1975.99|1955.99|1976.8|1956.8|1977.45|1957.45|1975.99|1955.99|20
1639926840000|2021-12-19 15:14:00|1976.73|1956.73|1977.04|1957.04|1977.04|1957.04|1976.65|1956.65|13
1639926850000|2021-12-19 15:14:10|1977.21|1957.21|1976.79|1956.79|1977.32|1957.32|1976.79|1956.79|15
1639926860000|2021-12-19 15:14:20|1976.87|1956.87|1976.81|1956.81|1976.87|1956.87|1976.73|1956.73|5
1639926870000|2021-12-19 15:14:30|1976.82|1956.82|1979.06|1959.06|1979.64|1959.64|1974.5|1954.5|33
1639926880000|2021-12-19 15:14:40|1979|1959|1979.22|1959.22|1979.22|1959.22|1978.87|1958.87|23
1639926890000|2021-12-19 15:14:50|1979.4|1959.4|1980.01|1960.01|1980.01|1960.01|1979.4|1959.4|8
1639926900000|2021-12-19 15:15:00|1980.15|1960.15|1978.61|1958.61|1980.28|1960.28|1978.47|1958.47|28
1639926910000|2021-12-19 15:15:10|1978.63|1958.63|1978.53|1958.53|1978.63|1958.63|1978.53|1958.53|19
1639926920000|2021-12-19 15:15:20|1978.51|1958.51|1978.44|1958.44|1978.63|1958.63|1978.4|1958.4|23
1639926930000|2021-12-19 15:15:30|1978.43|1958.43|1978.31|1958.31|1978.5|1958.5|1978.12|1958.12|19
1639926940000|2021-12-19 15:15:40|1978.38|1958.38|1978.66|1958.66|1978.77|1958.77|1978.36|1958.36|16
1639926950000|2021-12-19 15:15:50|1978.53|1958.53|1978.64|1958.64|1978.66|1958.66|1978.53|1958.53|18
1639926960000|2021-12-19 15:16:00|1978.63|1958.63|1978.63|1958.63|1978.7|1958.7|1978.61|1958.61|15
1639926970000|2021-12-19 15:16:10|1978.28|1958.28|1976.52|1956.52|1978.45|1958.45|1976.52|1956.52|24
1639926980000|2021-12-19 15:16:20|1976.26|1956.26|1975.07|1955.07|1976.26|1956.26|1975.07|1955.07|29
1639926990000|2021-12-19 15:16:30|1974.71|1954.71|1973.85|1953.85|1974.86|1954.86|1973.31|1953.31|25
1639927000000|2021-12-19 15:16:40|1973.86|1953.86|1973.51|1953.51|1974.08|1954.08|1973.51|1953.51|13
1639927010000|2021-12-19 15:16:50|1973.83|1953.83|1974.34|1954.34|1974.51|1954.51|1973.83|1953.83|28
1639927020000|2021-12-19 15:17:00|1974.35|1954.35|1974.3|1954.3|1974.45|1954.45|1974.19|1954.19|26
1639927030000|2021-12-19 15:17:10|1974.29|1954.29|1973.95|1953.95|1974.45|1954.45|1973.91|1953.91|19
1639927040000|2021-12-19 15:17:20|1974.04|1954.04|1973.75|1953.75|1974.2|1954.2|1973.75|1953.75|20
1639927050000|2021-12-19 15:17:30|1974.08|1954.08|1972.93|1952.93|1974.08|1954.08|1972.93|1952.93|18
1639927060000|2021-12-19 15:17:40|1973.03|1953.03|1973.4|1953.4|1973.68|1953.68|1973.03|1953.03|22
1639927070000|2021-12-19 15:17:50|1973.39|1953.39|1973.37|1953.37|1973.46|1953.46|1973.27|1953.27|17
1639927080000|2021-12-19 15:18:00|1973.38|1953.38|1973.16|1953.16|1973.72|1953.72|1973.03|1953.03|21
1639927090000|2021-12-19 15:18:10|1973.07|1953.07|1973.46|1953.46|1973.48|1953.48|1972.65|1952.65|23
1639927100000|2021-12-19 15:18:20|1973.51|1953.51|1973.08|1953.08|1973.51|1953.51|1973.03|1953.03|10
1639927110000|2021-12-19 15:18:30|1973.15|1953.15|1972.76|1952.76|1973.15|1953.15|1972.76|1952.76|10
1639927120000|2021-12-19 15:18:40|1972.75|1952.75|1972.65|1952.65|1972.75|1952.75|1971.98|1951.98|11
1639927130000|2021-12-19 15:18:50|1972.66|1952.66|1971.32|1951.32|1972.72|1952.72|1971.32|1951.32|21
1639927140000|2021-12-19 15:19:00|1971.3|1951.3|1971.27|1951.27|1971.3|1951.3|1971.27|1951.27|2
1639927150000|2021-12-19 15:19:10|1971.3|1951.3|1970.04|1950.04|1971.3|1951.3|1970.04|1950.04|13
1639927160000|2021-12-19 15:19:20|1969.99|1949.99|1969.56|1949.56|1970.06|1950.06|1969.56|1949.56|15
1639927170000|2021-12-19 15:19:30|1969.21|1949.21|1969.06|1949.06|1969.28|1949.28|1968.98|1948.98|22
1639927180000|2021-12-19 15:19:40|1969.04|1949.04|1968.92|1948.92|1969.04|1949.04|1968.74|1948.74|18
1639927190000|2021-12-19 15:19:50|1968.91|1948.91|1968.57|1948.57|1968.94|1948.94|1968.57|1948.57|5
1639927200000|2021-12-19 15:20:00|1968.56|1948.56|1970.42|1950.42|1970.57|1950.57|1968.56|1948.56|30
1639927210000|2021-12-19 15:20:10|1970.4|1950.4|1968.82|1948.82|1970.43|1950.43|1968.82|1948.82|25
1639927220000|2021-12-19 15:20:20|1968.84|1948.84|1969.9|1949.9|1969.9|1949.9|1968.84|1948.84|21
1639927230000|2021-12-19 15:20:30|1969.92|1949.92|1970.24|1950.24|1970.26|1950.26|1969.83|1949.83|14
1639927240000|2021-12-19 15:20:40|1970.25|1950.25|1972.4|1952.4|1972.42|1952.42|1970.25|1950.25|25
1639927250000|2021-12-19 15:20:50|1972.45|1952.45|1973.42|1953.42|1973.43|1953.43|1972.45|1952.45|20
1639927260000|2021-12-19 15:21:00|1973.43|1953.43|1973.13|1953.13|1973.45|1953.45|1973.13|1953.13|7
1639927270000|2021-12-19 15:21:10|1973.12|1953.12|1972.45|1952.45|1973.12|1953.12|1972.43|1952.43|10
1639927280000|2021-12-19 15:21:20|1972.76|1952.76|1972.61|1952.61|1972.76|1952.76|1972.56|1952.56|7
1639927290000|2021-12-19 15:21:30|1972.58|1952.58|1971.72|1951.72|1972.64|1952.64|1971.68|1951.68|11
1639927300000|2021-12-19 15:21:40|1971.49|1951.49|1971.49|1951.49|1971.59|1951.59|1971.38|1951.38|29
1639927310000|2021-12-19 15:21:50|1971.48|1951.48|1970.95|1950.95|1971.48|1951.48|1970.95|1950.95|9
1639927320000|2021-12-19 15:22:00|1970.92|1950.92|1970.6|1950.6|1970.98|1950.98|1970.26|1950.26|20
1639927330000|2021-12-19 15:22:10|1970.63|1950.63|1969.74|1949.74|1971.01|1951.01|1969.74|1949.74|22
1639927340000|2021-12-19 15:22:20|1969.81|1949.81|1970.03|1950.03|1970.03|1950.03|1969.74|1949.74|14
1639927350000|2021-12-19 15:22:30|1969.97|1949.97|1971.68|1951.68|1971.68|1951.68|1969.96|1949.96|21
1639927360000|2021-12-19 15:22:40|1971.67|1951.67|1971.91|1951.91|1971.91|1951.91|1971.52|1951.52|12
1639927370000|2021-12-19 15:22:50|1971.89|1951.89|1972.55|1952.55|1972.91|1952.91|1971.89|1951.89|16
1639927380000|2021-12-19 15:23:00|1972.53|1952.53|1972.83|1952.83|1972.83|1952.83|1972.28|1952.28|13
1639927390000|2021-12-19 15:23:10|1972.69|1952.69|1973.82|1953.82|1973.82|1953.82|1972.69|1952.69|11
1639927400000|2021-12-19 15:23:20|1973.79|1953.79|1975.27|1955.27|1975.27|1955.27|1973.78|1953.78|19
1639927410000|2021-12-19 15:23:30|1975.21|1955.21|1975.15|1955.15|1975.43|1955.43|1974.88|1954.88|22
1639927420000|2021-12-19 15:23:40|1975.17|1955.17|1976.38|1956.38|1976.38|1956.38|1975.17|1955.17|17
1639927430000|2021-12-19 15:23:50|1976.37|1956.37|1976.49|1956.49|1976.49|1956.49|1976.37|1956.37|9
1639927440000|2021-12-19 15:24:00|1976.58|1956.58|1975.57|1955.57|1976.58|1956.58|1975.56|1955.56|22
1639927450000|2021-12-19 15:24:10|1975.75|1955.75|1976.61|1956.61|1977.28|1957.28|1975.75|1955.75|24
1639927460000|2021-12-19 15:24:20|1976.66|1956.66|1977.14|1957.14|1977.16|1957.16|1976.66|1956.66|12
1639927470000|2021-12-19 15:24:30|1977.16|1957.16|1979.46|1959.46|1979.46|1959.46|1977.16|1957.16|21
1639927480000|2021-12-19 15:24:40|1979.6|1959.6|1978.59|1958.59|1979.69|1959.69|1978.45|1958.45|33
1639927490000|2021-12-19 15:24:50|1978.48|1958.48|1978.2|1958.2|1978.57|1958.57|1978.16|1958.16|18
1639927500000|2021-12-19 15:25:00|1978.21|1958.21|1978.89|1958.89|1978.93|1958.93|1978.13|1958.13|18
1639927510000|2021-12-19 15:25:10|1978.71|1958.71|1978.9|1958.9|1979.47|1959.47|1978.71|1958.71|27
1639927520000|2021-12-19 15:25:20|1978.93|1958.93|1979.1|1959.1|1979.11|1959.11|1978.91|1958.91|11
1639927530000|2021-12-19 15:25:30|1979.12|1959.12|1978.87|1958.87|1979.37|1959.37|1978.87|1958.87|5
1639927540000|2021-12-19 15:25:40|1978.93|1958.93|1979.95|1959.95|1979.99|1959.99|1978.69|1958.69|18
1639927550000|2021-12-19 15:25:50|1979.87|1959.87|1979.83|1959.83|1979.93|1959.93|1979.76|1959.76|16
1639927560000|2021-12-19 15:26:00|1980.12|1960.12|1980.5|1960.5|1980.5|1960.5|1980.12|1960.12|14
1639927570000|2021-12-19 15:26:10|1980.43|1960.43|1980.74|1960.74|1981.39|1961.39|1980.43|1960.43|23
1639927580000|2021-12-19 15:26:20|1980.73|1960.73|1980.08|1960.08|1980.74|1960.74|1980.01|1960.01|23
1639927590000|2021-12-19 15:26:30|1980.1|1960.1|1980.33|1960.33|1980.42|1960.42|1979.91|1959.91|18
1639927600000|2021-12-19 15:26:40|1980.3|1960.3|1980.82|1960.82|1980.82|1960.82|1980.3|1960.3|20
1639927610000|2021-12-19 15:26:50|1980.69|1960.69|1980.58|1960.58|1980.71|1960.71|1980.44|1960.44|12
1639927620000|2021-12-19 15:27:00|1980.6|1960.6|1981.07|1961.07|1981.07|1961.07|1980.56|1960.56|19
1639927630000|2021-12-19 15:27:10|1981.23|1961.23|1981.34|1961.34|1981.49|1961.49|1981.23|1961.23|7
1639927640000|2021-12-19 15:27:20|1981.38|1961.38|1981.45|1961.45|1981.46|1961.46|1981.38|1961.38|6
1639927650000|2021-12-19 15:27:30|1981.46|1961.46|1980.19|1960.19|1981.56|1961.56|1980.06|1960.06|22
1639927660000|2021-12-19 15:27:40|1980.18|1960.18|1979.8|1959.8|1980.18|1960.18|1979.75|1959.75|10
1639927670000|2021-12-19 15:27:50|1979.78|1959.78|1979.74|1959.74|1979.82|1959.82|1979.74|1959.74|9
1639927680000|2021-12-19 15:28:00|1979.73|1959.73|1978.55|1958.55|1979.73|1959.73|1978.39|1958.39|27
1639927690000|2021-12-19 15:28:10|1978.63|1958.63|1979.06|1959.06|1979.08|1959.08|1978.32|1958.32|20
1639927700000|2021-12-19 15:28:20|1979.07|1959.07|1978.27|1958.27|1979.07|1959.07|1978.19|1958.19|11
1639927710000|2021-12-19 15:28:30|1978.26|1958.26|1978.29|1958.29|1978.3|1958.3|1978.24|1958.24|6
1639927720000|2021-12-19 15:28:40|1978.27|1958.27|1978.17|1958.17|1978.35|1958.35|1978.17|1958.17|9
1639927730000|2021-12-19 15:28:50|1978.41|1958.41|1979.62|1959.62|1979.62|1959.62|1978.41|1958.41|14
1639927740000|2021-12-19 15:29:00|1979.63|1959.63|1979.85|1959.85|1979.85|1959.85|1979.57|1959.57|19
1639927750000|2021-12-19 15:29:10|1979.87|1959.87|1981.63|1961.63|1981.63|1961.63|1979.87|1959.87|19
1639927760000|2021-12-19 15:29:20|1981.62|1961.62|1981.72|1961.72|1981.75|1961.75|1981.58|1961.58|12
1639927770000|2021-12-19 15:29:30|1981.89|1961.89|1981.53|1961.53|1982.3|1962.3|1981.53|1961.53|17
1639927780000|2021-12-19 15:29:40|1981.54|1961.54|1980.53|1960.53|1981.58|1961.58|1980.53|1960.53|11
1639927790000|2021-12-19 15:29:50|1980.38|1960.38|1980.53|1960.53|1980.53|1960.53|1980.06|1960.06|11
1639927800000|2021-12-19 15:30:00|1980.54|1960.54|1980.7|1960.7|1980.93|1960.93|1980.54|1960.54|4
1639927810000|2021-12-19 15:30:10|1980.8|1960.8|1980.2|1960.2|1980.8|1960.8|1979.95|1959.95|8
1639927820000|2021-12-19 15:30:20|1980.37|1960.37|1980.54|1960.54|1980.64|1960.64|1980.09|1960.09|15
1639927830000|2021-12-19 15:30:30|1980.48|1960.48|1980.56|1960.56|1980.59|1960.59|1980.48|1960.48|8
1639927840000|2021-12-19 15:30:40|1980.62|1960.62|1980.51|1960.51|1980.64|1960.64|1980.5|1960.5|17
1639927850000|2021-12-19 15:30:50|1980.52|1960.52|1979.24|1959.24|1980.57|1960.57|1979.1|1959.1|22
1639927860000|2021-12-19 15:31:00|1979.52|1959.52|1978.57|1958.57|1979.52|1959.52|1978.52|1958.52|19
1639927870000|2021-12-19 15:31:10|1978.12|1958.12|1978.26|1958.26|1978.37|1958.37|1978.12|1958.12|7
1639927880000|2021-12-19 15:31:20|1978.01|1958.01|1977.69|1957.69|1978.11|1958.11|1977.66|1957.66|14
1639927890000|2021-12-19 15:31:30|1977.71|1957.71|1977.47|1957.47|1977.71|1957.71|1977.35|1957.35|18
1639927900000|2021-12-19 15:31:40|1977.45|1957.45|1977.5|1957.5|1977.5|1957.5|1977.26|1957.26|6
1639927910000|2021-12-19 15:31:50|1977.31|1957.31|1977.25|1957.25|1977.31|1957.31|1977.21|1957.21|12
1639927920000|2021-12-19 15:32:00|1977.24|1957.24|1976.08|1956.08|1977.24|1957.24|1976.08|1956.08|31
1639927930000|2021-12-19 15:32:10|1976.17|1956.17|1977.56|1957.56|1977.65|1957.65|1975.82|1955.82|18
1639927940000|2021-12-19 15:32:20|1977.73|1957.73|1979.19|1959.19|1979.62|1959.62|1977.63|1957.63|23
1639927950000|2021-12-19 15:32:30|1979.2|1959.2|1978.65|1958.65|1979.42|1959.42|1978.65|1958.65|21
1639927960000|2021-12-19 15:32:40|1978.64|1958.64|1978.28|1958.28|1978.64|1958.64|1978.23|1958.23|17
1639927970000|2021-12-19 15:32:50|1978.26|1958.26|1977.83|1957.83|1978.57|1958.57|1977.82|1957.82|14
1639927980000|2021-12-19 15:33:00|1977.85|1957.85|1978.11|1958.11|1978.11|1958.11|1977.82|1957.82|7
1639927990000|2021-12-19 15:33:10|1978.21|1958.21|1979.54|1959.54|1980.1|1960.1|1978.11|1958.11|26
1639928000000|2021-12-19 15:33:20|1979.53|1959.53|1979.12|1959.12|1979.75|1959.75|1978.95|1958.95|17
1639928010000|2021-12-19 15:33:30|1979.13|1959.13|1979.32|1959.32|1979.43|1959.43|1978.99|1958.99|12
1639928020000|2021-12-19 15:33:40|1979.3|1959.3|1979.39|1959.39|1979.39|1959.39|1979.22|1959.22|21
1639928030000|2021-12-19 15:33:50|1979.37|1959.37|1979.37|1959.37|1979.41|1959.41|1979.22|1959.22|17
1639928040000|2021-12-19 15:34:00|1979.42|1959.42|1979.43|1959.43|1979.48|1959.48|1979.3|1959.3|10
1639928050000|2021-12-19 15:34:10|1979.41|1959.41|1978.23|1958.23|1979.41|1959.41|1978.23|1958.23|14
1639928060000|2021-12-19 15:34:20|1978.27|1958.27|1978.16|1958.16|1978.27|1958.27|1978.14|1958.14|13
1639928070000|2021-12-19 15:34:30|1978.15|1958.15|1978.21|1958.21|1978.24|1958.24|1977.87|1957.87|10
1639928080000|2021-12-19 15:34:40|1977.87|1957.87|1978.18|1958.18|1978.27|1958.27|1977.86|1957.86|8
1639928090000|2021-12-19 15:34:50|1978.01|1958.01|1978.33|1958.33|1978.33|1958.33|1977.96|1957.96|13
1639928100000|2021-12-19 15:35:00|1978.32|1958.32|1978.29|1958.29|1978.36|1958.36|1978.12|1958.12|19
1639928110000|2021-12-19 15:35:10|1978.24|1958.24|1978.26|1958.26|1978.26|1958.26|1978.19|1958.19|14
1639928120000|2021-12-19 15:35:20|1978.24|1958.24|1978.06|1958.06|1978.24|1958.24|1978.04|1958.04|10
1639928130000|2021-12-19 15:35:30|1977.98|1957.98|1978.08|1958.08|1978.09|1958.09|1977.78|1957.78|15
1639928140000|2021-12-19 15:35:40|1978.17|1958.17|1978.15|1958.15|1978.17|1958.17|1978.14|1958.14|5
1639928150000|2021-12-19 15:35:50|1978.14|1958.14|1977.45|1957.45|1978.14|1958.14|1977.31|1957.31|18
1639928160000|2021-12-19 15:36:00|1977.43|1957.43|1976.67|1956.67|1977.43|1957.43|1976.62|1956.62|24
1639928170000|2021-12-19 15:36:10|1976.66|1956.66|1976.29|1956.29|1976.66|1956.66|1976.29|1956.29|19
1639928180000|2021-12-19 15:36:20|1976.28|1956.28|1975.83|1955.83|1976.28|1956.28|1975.83|1955.83|20
1639928190000|2021-12-19 15:36:30|1975.8|1955.8|1975.57|1955.57|1975.82|1955.82|1975.55|1955.55|21
1639928200000|2021-12-19 15:36:40|1975.45|1955.45|1974.35|1954.35|1975.49|1955.49|1974.35|1954.35|23
1639928210000|2021-12-19 15:36:50|1973.83|1953.83|1973.91|1953.91|1974.08|1954.08|1973.73|1953.73|13
1639928220000|2021-12-19 15:37:00|1974.21|1954.21|1973.83|1953.83|1974.21|1954.21|1973.83|1953.83|5
1639928230000|2021-12-19 15:37:10|1973.86|1953.86|1973.61|1953.61|1974.28|1954.28|1973.56|1953.56|13
1639928240000|2021-12-19 15:37:20|1973.6|1953.6|1973.38|1953.38|1973.6|1953.6|1973.35|1953.35|7
1639928250000|2021-12-19 15:37:30|1973.35|1953.35|1972.54|1952.54|1973.4|1953.4|1972.54|1952.54|22
1639928260000|2021-12-19 15:37:40|1972.53|1952.53|1972.95|1952.95|1972.95|1952.95|1971.91|1951.91|14
1639928270000|2021-12-19 15:37:50|1972.35|1952.35|1972.35|1952.35|1972.35|1952.35|1972.27|1952.27|3
1639928280000|2021-12-19 15:38:00|1972.4|1952.4|1972.4|1952.4|1972.4|1952.4|1972.33|1952.33|3
1639928290000|2021-12-19 15:38:10|1971.62|1951.62|1972.89|1952.89|1972.93|1952.93|1971.62|1951.62|26
1639928300000|2021-12-19 15:38:20|1972.93|1952.93|1972.87|1952.87|1973.05|1953.05|1972.79|1952.79|25
1639928310000|2021-12-19 15:38:30|1972.88|1952.88|1972.99|1952.99|1973.09|1953.09|1972.87|1952.87|20
1639928320000|2021-12-19 15:38:40|1973.07|1953.07|1972.64|1952.64|1973.07|1953.07|1972.64|1952.64|25
1639928330000|2021-12-19 15:38:50|1972.63|1952.63|1972.58|1952.58|1972.78|1952.78|1972.53|1952.53|13
1639928340000|2021-12-19 15:39:00|1972.59|1952.59|1973.41|1953.41|1973.41|1953.41|1972.59|1952.59|9
1639928350000|2021-12-19 15:39:10|1973.62|1953.62|1974.39|1954.39|1974.4|1954.4|1973.51|1953.51|14
1639928360000|2021-12-19 15:39:20|1974.4|1954.4|1974.1|1954.1|1974.4|1954.4|1973.95|1953.95|19
1639928370000|2021-12-19 15:39:30|1973.99|1953.99|1974.13|1954.13|1974.13|1954.13|1973.78|1953.78|28
1639928380000|2021-12-19 15:39:40|1974.08|1954.08|1973.46|1953.46|1974.08|1954.08|1973.46|1953.46|17
1639928390000|2021-12-19 15:39:50|1973.4|1953.4|1973.06|1953.06|1973.4|1953.4|1973.01|1953.01|22
1639928400000|2021-12-19 15:40:00|1973.17|1953.17|1972.99|1952.99|1973.17|1953.17|1972.96|1952.96|11
1639928410000|2021-12-19 15:40:10|1972.93|1952.93|1971.88|1951.88|1973.02|1953.02|1971.41|1951.41|28
1639928420000|2021-12-19 15:40:20|1971.93|1951.93|1972.11|1952.11|1972.4|1952.4|1971.93|1951.93|16
1639928430000|2021-12-19 15:40:30|1972.15|1952.15|1974.77|1954.77|1974.78|1954.78|1972.15|1952.15|15
1639928440000|2021-12-19 15:40:40|1975.21|1955.21|1975.21|1955.21|1975.27|1955.27|1975.21|1955.21|18
1639928450000|2021-12-19 15:40:50|1975.4|1955.4|1976.37|1956.37|1976.53|1956.53|1975.39|1955.39|16
1639928460000|2021-12-19 15:41:00|1976.64|1956.64|1977.23|1957.23|1977.23|1957.23|1976.64|1956.64|17
1639928470000|2021-12-19 15:41:10|1977.26|1957.26|1977.23|1957.23|1977.31|1957.31|1977.07|1957.07|7
1639928480000|2021-12-19 15:41:20|1977.02|1957.02|1977.31|1957.31|1977.33|1957.33|1977.02|1957.02|7
1639928490000|2021-12-19 15:41:30|1977.28|1957.28|1974.73|1954.73|1977.28|1957.28|1974.49|1954.49|33
1639928500000|2021-12-19 15:41:40|1975.11|1955.11|1975.35|1955.35|1975.35|1955.35|1974.88|1954.88|12
1639928510000|2021-12-19 15:41:50|1975.38|1955.38|1975.32|1955.32|1975.38|1955.38|1975.31|1955.31|4
1639928520000|2021-12-19 15:42:00|1975.18|1955.18|1975.22|1955.22|1975.22|1955.22|1975.16|1955.16|8
1639928530000|2021-12-19 15:42:10|1975.28|1955.28|1975.22|1955.22|1975.28|1955.28|1975.18|1955.18|13
1639928540000|2021-12-19 15:42:20|1975.2|1955.2|1975.02|1955.02|1975.23|1955.23|1974.97|1954.97|14
1639928550000|2021-12-19 15:42:30|1975.03|1955.03|1974.66|1954.66|1975.12|1955.12|1974.66|1954.66|17
1639928560000|2021-12-19 15:42:40|1974.71|1954.71|1974.96|1954.96|1974.96|1954.96|1974.71|1954.71|6
1639928570000|2021-12-19 15:42:50|1975.11|1955.11|1976.51|1956.51|1976.83|1956.83|1975.09|1955.09|25
1639928580000|2021-12-19 15:43:00|1976.55|1956.55|1977.52|1957.52|1977.52|1957.52|1976.55|1956.55|15
1639928590000|2021-12-19 15:43:10|1977.51|1957.51|1977.68|1957.68|1977.68|1957.68|1976.99|1956.99|21
1639928600000|2021-12-19 15:43:20|1977.57|1957.57|1977.76|1957.76|1978.17|1958.17|1977.57|1957.57|12
1639928610000|2021-12-19 15:43:30|1978.17|1958.17|1977.99|1957.99|1978.43|1958.43|1977.99|1957.99|12
1639928620000|2021-12-19 15:43:40|1977.98|1957.98|1977.73|1957.73|1978.09|1958.09|1977.63|1957.63|14
1639928630000|2021-12-19 15:43:50|1977.72|1957.72|1977.99|1957.99|1977.99|1957.99|1977.62|1957.62|20
1639928640000|2021-12-19 15:44:00|1977.93|1957.93|1977.27|1957.27|1977.93|1957.93|1977.23|1957.23|12
1639928650000|2021-12-19 15:44:10|1977.28|1957.28|1976.54|1956.54|1977.34|1957.34|1976.52|1956.52|26
1639928660000|2021-12-19 15:44:20|1976.53|1956.53|1976.43|1956.43|1976.55|1956.55|1976.4|1956.4|16
1639928670000|2021-12-19 15:44:30|1976.44|1956.44|1975.18|1955.18|1976.44|1956.44|1975.18|1955.18|13
1639928680000|2021-12-19 15:44:40|1975.11|1955.11|1975.48|1955.48|1975.48|1955.48|1975.11|1955.11|7
1639928690000|2021-12-19 15:44:50|1975.47|1955.47|1975.63|1955.63|1975.63|1955.63|1975.45|1955.45|12
1639928700000|2021-12-19 15:45:00|1975.71|1955.71|1976.75|1956.75|1976.75|1956.75|1975.55|1955.55|20
1639928710000|2021-12-19 15:45:10|1976.71|1956.71|1977.64|1957.64|1977.64|1957.64|1976.71|1956.71|13
1639928720000|2021-12-19 15:45:20|1977.66|1957.66|1977.58|1957.58|1977.66|1957.66|1977.5|1957.5|19
1639928730000|2021-12-19 15:45:30|1977.59|1957.59|1977.55|1957.55|1977.59|1957.59|1977.51|1957.51|16
1639928740000|2021-12-19 15:45:40|1977.9|1957.9|1977.47|1957.47|1977.99|1957.99|1977.47|1957.47|18
1639928750000|2021-12-19 15:45:50|1977.45|1957.45|1977.66|1957.66|1978|1958|1977.45|1957.45|20
1639928760000|2021-12-19 15:46:00|1977.65|1957.65|1977.93|1957.93|1978.02|1958.02|1977.23|1957.23|18
1639928770000|2021-12-19 15:46:10|1977.95|1957.95|1977.86|1957.86|1977.96|1957.96|1977.77|1957.77|20
1639928780000|2021-12-19 15:46:20|1977.89|1957.89|1977.75|1957.75|1978.18|1958.18|1977.75|1957.75|21
1639928790000|2021-12-19 15:46:30|1977.59|1957.59|1977.66|1957.66|1977.67|1957.67|1977.46|1957.46|22
1639928800000|2021-12-19 15:46:40|1977.67|1957.67|1977.83|1957.83|1978.16|1958.16|1977.67|1957.67|31
1639928810000|2021-12-19 15:46:50|1977.71|1957.71|1976.79|1956.79|1977.82|1957.82|1976.78|1956.78|26
1639928820000|2021-12-19 15:47:00|1976.78|1956.78|1976.52|1956.52|1976.79|1956.79|1976.46|1956.46|27
1639928830000|2021-12-19 15:47:10|1976.46|1956.46|1975.37|1955.37|1976.46|1956.46|1975.34|1955.34|10
1639928840000|2021-12-19 15:47:20|1975.35|1955.35|1974.49|1954.49|1975.37|1955.37|1974.41|1954.41|19
1639928850000|2021-12-19 15:47:30|1974.44|1954.44|1973.66|1953.66|1974.44|1954.44|1973.66|1953.66|22
1639928860000|2021-12-19 15:47:40|1973.65|1953.65|1972.76|1952.76|1973.65|1953.65|1972.32|1952.32|26
1639928870000|2021-12-19 15:47:50|1972.75|1952.75|1972.72|1952.72|1972.8|1952.8|1972.56|1952.56|28
1639928880000|2021-12-19 15:48:00|1972.99|1952.99|1973.78|1953.78|1973.78|1953.78|1972.99|1952.99|9
1639928890000|2021-12-19 15:48:10|1973.81|1953.81|1973.8|1953.8|1973.98|1953.98|1973.78|1953.78|14
1639928900000|2021-12-19 15:48:20|1973.78|1953.78|1973.62|1953.62|1974.03|1954.03|1973.61|1953.61|20
1639928910000|2021-12-19 15:48:30|1973.61|1953.61|1973.45|1953.45|1973.69|1953.69|1973.43|1953.43|26
1639928920000|2021-12-19 15:48:40|1973.44|1953.44|1972.76|1952.76|1973.44|1953.44|1972.76|1952.76|14
1639928930000|2021-12-19 15:48:50|1972.74|1952.74|1972.65|1952.65|1972.84|1952.84|1972.65|1952.65|16
1639928940000|2021-12-19 15:49:00|1972.61|1952.61|1973.63|1953.63|1973.73|1953.73|1972.53|1952.53|18
1639928950000|2021-12-19 15:49:10|1973.6|1953.6|1973.41|1953.41|1973.71|1953.71|1973.36|1953.36|24
1639928960000|2021-12-19 15:49:20|1973.39|1953.39|1973.82|1953.82|1973.82|1953.82|1973.32|1953.32|26
1639928970000|2021-12-19 15:49:30|1973.78|1953.78|1974.21|1954.21|1974.21|1954.21|1973.78|1953.78|10
1639928980000|2021-12-19 15:49:40|1974.06|1954.06|1974.06|1954.06|1974.06|1954.06|1974.06|1954.06|1
1639928990000|2021-12-19 15:49:50|1973.98|1953.98|1974.72|1954.72|1974.76|1954.76|1973.98|1953.98|9
1639929000000|2021-12-19 15:50:00|1974.74|1954.74|1974.67|1954.67|1974.79|1954.79|1974.67|1954.67|4
1639929010000|2021-12-19 15:50:10|1974.65|1954.65|1974.77|1954.77|1974.87|1954.87|1974.55|1954.55|12
1639929020000|2021-12-19 15:50:20|1974.76|1954.76|1973.6|1953.6|1974.87|1954.87|1973.6|1953.6|27
1639929030000|2021-12-19 15:50:30|1973.59|1953.59|1972.84|1952.84|1973.61|1953.61|1972.82|1952.82|16
1639929040000|2021-12-19 15:50:40|1972.83|1952.83|1972.46|1952.46|1972.83|1952.83|1972.46|1952.46|12
1639929050000|2021-12-19 15:50:50|1972.4|1952.4|1972.5|1952.5|1972.5|1952.5|1971.85|1951.85|15
1639929060000|2021-12-19 15:51:00|1972.42|1952.42|1971.72|1951.72|1972.47|1952.47|1971.72|1951.72|20
1639929070000|2021-12-19 15:51:10|1971.92|1951.92|1971.62|1951.62|1971.95|1951.95|1971.32|1951.32|24
1639929080000|2021-12-19 15:51:20|1971.59|1951.59|1970.47|1950.47|1971.67|1951.67|1970.35|1950.35|25
1639929090000|2021-12-19 15:51:30|1970.59|1950.59|1970.96|1950.96|1971.13|1951.13|1970.33|1950.33|21
1639929100000|2021-12-19 15:51:40|1971.01|1951.01|1971.86|1951.86|1972.14|1952.14|1971.01|1951.01|18
1639929110000|2021-12-19 15:51:50|1972.14|1952.14|1972.16|1952.16|1972.48|1952.48|1971.86|1951.86|22
1639929120000|2021-12-19 15:52:00|1972.19|1952.19|1971.86|1951.86|1972.24|1952.24|1971.78|1951.78|13
1639929130000|2021-12-19 15:52:10|1971.89|1951.89|1973.81|1953.81|1973.81|1953.81|1971.89|1951.89|16
1639929140000|2021-12-19 15:52:20|1974|1954|1974.59|1954.59|1974.62|1954.62|1974|1954|14
1639929150000|2021-12-19 15:52:30|1974.6|1954.6|1974.61|1954.61|1974.72|1954.72|1974.58|1954.58|16
1639929160000|2021-12-19 15:52:40|1974.63|1954.63|1974.67|1954.67|1974.67|1954.67|1974.61|1954.61|7
1639929170000|2021-12-19 15:52:50|1974.72|1954.72|1974.74|1954.74|1974.85|1954.85|1974.7|1954.7|9
1639929180000|2021-12-19 15:53:00|1974.73|1954.73|1975.02|1955.02|1975.13|1955.13|1974.73|1954.73|11
1639929190000|2021-12-19 15:53:10|1975|1955|1974.06|1954.06|1975.02|1955.02|1974.04|1954.04|26
1639929200000|2021-12-19 15:53:20|1974.04|1954.04|1972.75|1952.75|1974.08|1954.08|1972.58|1952.58|27
1639929210000|2021-12-19 15:53:30|1972.8|1952.8|1971.08|1951.08|1972.8|1952.8|1970.8|1950.8|30
1639929220000|2021-12-19 15:53:40|1970.8|1950.8|1971.46|1951.46|1971.46|1951.46|1970.8|1950.8|19
1639929230000|2021-12-19 15:53:50|1971.45|1951.45|1970.75|1950.75|1971.45|1951.45|1970.75|1950.75|9
1639929240000|2021-12-19 15:54:00|1970.93|1950.93|1970.56|1950.56|1970.93|1950.93|1970.56|1950.56|2
1639929250000|2021-12-19 15:54:10|1970.72|1950.72|1970.72|1950.72|1970.72|1950.72|1970.72|1950.72|1
1639929260000|2021-12-19 15:54:20|1970.87|1950.87|1971.6|1951.6|1971.82|1951.82|1970.7|1950.7|21
1639929270000|2021-12-19 15:54:30|1971.65|1951.65|1972.46|1952.46|1972.5|1952.5|1971.62|1951.62|11
1639929280000|2021-12-19 15:54:40|1972.5|1952.5|1972.53|1952.53|1972.53|1952.53|1972.5|1952.5|2
1639929290000|2021-12-19 15:54:50|1972.83|1952.83|1972.7|1952.7|1972.83|1952.83|1972.65|1952.65|6
1639929300000|2021-12-19 15:55:00|1972.81|1952.81|1972.81|1952.81|1972.81|1952.81|1972.75|1952.75|4
1639929310000|2021-12-19 15:55:10|1972.83|1952.83|1973.67|1953.67|1973.67|1953.67|1972.83|1952.83|7
1639929320000|2021-12-19 15:55:20|1973.64|1953.64|1973.38|1953.38|1973.69|1953.69|1973.38|1953.38|21
1639929330000|2021-12-19 15:55:30|1973.39|1953.39|1972.92|1952.92|1973.39|1953.39|1972.85|1952.85|14
1639929340000|2021-12-19 15:55:40|1972.82|1952.82|1971.71|1951.71|1972.82|1952.82|1971.61|1951.61|26
1639929350000|2021-12-19 15:55:50|1971.99|1951.99|1971.44|1951.44|1972.08|1952.08|1971.41|1951.41|20
1639929360000|2021-12-19 15:56:00|1971.43|1951.43|1970.64|1950.64|1971.49|1951.49|1970.17|1950.17|14
1639929370000|2021-12-19 15:56:10|1970.69|1950.69|1970.78|1950.78|1971.18|1951.18|1970.69|1950.69|6
1639929380000|2021-12-19 15:56:20|1971.15|1951.15|1971.51|1951.51|1971.51|1951.51|1970.78|1950.78|13
1639929390000|2021-12-19 15:56:30|1971.48|1951.48|1971.5|1951.5|1971.51|1951.51|1971.45|1951.45|15
1639929400000|2021-12-19 15:56:40|1971.47|1951.47|1971.55|1951.55|1971.57|1951.57|1971.41|1951.41|10
1639929410000|2021-12-19 15:56:50|1971.56|1951.56|1972.46|1952.46|1972.51|1952.51|1971.56|1951.56|13
1639929420000|2021-12-19 15:57:00|1972.5|1952.5|1972.55|1952.55|1972.56|1952.56|1971.94|1951.94|18
1639929430000|2021-12-19 15:57:10|1972.56|1952.56|1972.34|1952.34|1972.56|1952.56|1972.32|1952.32|23
1639929440000|2021-12-19 15:57:20|1972.37|1952.37|1971.93|1951.93|1972.41|1952.41|1971.93|1951.93|18
1639929450000|2021-12-19 15:57:30|1971.91|1951.91|1971.06|1951.06|1971.91|1951.91|1970.91|1950.91|25
1639929460000|2021-12-19 15:57:40|1970.93|1950.93|1970.93|1950.93|1970.93|1950.93|1970.93|1950.93|1
1639929470000|2021-12-19 15:57:50|1970.61|1950.61|1970.66|1950.66|1970.66|1950.66|1970.42|1950.42|7
1639929480000|2021-12-19 15:58:00|1970.64|1950.64|1970.15|1950.15|1970.83|1950.83|1969.87|1949.87|26
1639929490000|2021-12-19 15:58:10|1970.02|1950.02|1970.46|1950.46|1970.52|1950.52|1970.02|1950.02|23
1639929500000|2021-12-19 15:58:20|1970.51|1950.51|1970.51|1950.51|1970.52|1950.52|1970.51|1950.51|3
1639929510000|2021-12-19 15:58:30|1970.57|1950.57|1970.47|1950.47|1970.57|1950.57|1970.47|1950.47|14
1639929520000|2021-12-19 15:58:40|1970.5|1950.5|1970.5|1950.5|1970.5|1950.5|1970.5|1950.5|1
1639929530000|2021-12-19 15:58:50|1970.53|1950.53|1970.54|1950.54|1970.63|1950.63|1970.53|1950.53|6
1639929540000|2021-12-19 15:59:00|1970.66|1950.66|1971.52|1951.52|1971.59|1951.59|1970.66|1950.66|10
1639929550000|2021-12-19 15:59:10|1971.51|1951.51|1971.54|1951.54|1971.56|1951.56|1971.5|1951.5|8
1639929560000|2021-12-19 15:59:20|1971.55|1951.55|1971.53|1951.53|1971.55|1951.55|1971.53|1951.53|6
1639929570000|2021-12-19 15:59:30|1971.54|1951.54|1971.71|1951.71|1971.76|1951.76|1971.53|1951.53|7
1639929580000|2021-12-19 15:59:40|1971.61|1951.61|1971.59|1951.59|1971.7|1951.7|1971.59|1951.59|3
1639929590000|2021-12-19 15:59:50|1971.67|1951.67|1972.5|1952.5|1972.5|1952.5|1971.67|1951.67|11
1639929600000|2021-12-19 16:00:00|1972.71|1952.71|1972.72|1952.72|1973.01|1953.01|1972.71|1952.71|3
1639929610000|2021-12-19 16:00:10|1972.69|1952.69|1972.16|1952.16|1972.72|1952.72|1971.96|1951.96|21
1639929620000|2021-12-19 16:00:20|1972.03|1952.03|1970.85|1950.85|1972.16|1952.16|1970.77|1950.77|26
1639929630000|2021-12-19 16:00:30|1970.71|1950.71|1970.09|1950.09|1970.81|1950.81|1969.97|1949.97|18
1639929640000|2021-12-19 16:00:40|1970.07|1950.07|1969.97|1949.97|1970.24|1950.24|1969.8|1949.8|16
1639929650000|2021-12-19 16:00:50|1969.95|1949.95|1969.15|1949.15|1969.95|1949.95|1969.15|1949.15|5
1639929660000|2021-12-19 16:01:00|1969.4|1949.4|1969.02|1949.02|1969.4|1949.4|1969.02|1949.02|10
1639929670000|2021-12-19 16:01:10|1969.01|1949.01|1968.95|1948.95|1969.04|1949.04|1968.86|1948.86|6
1639929680000|2021-12-19 16:01:20|1969.1|1949.1|1971.46|1951.46|1971.59|1951.59|1969.1|1949.1|24
1639929690000|2021-12-19 16:01:30|1971.47|1951.47|1971.61|1951.61|1971.61|1951.61|1971.47|1951.47|2
1639929700000|2021-12-19 16:01:40|1971.58|1951.58|1971.32|1951.32|1971.95|1951.95|1971.32|1951.32|11
1639929710000|2021-12-19 16:01:50|1971.27|1951.27|1972.31|1952.31|1972.45|1952.45|1971.26|1951.26|19
1639929720000|2021-12-19 16:02:00|1972.32|1952.32|1973.19|1953.19|1973.5|1953.5|1972.3|1952.3|17
1639929730000|2021-12-19 16:02:10|1973.14|1953.14|1972.45|1952.45|1973.2|1953.2|1972.31|1952.31|28
1639929740000|2021-12-19 16:02:20|1972.43|1952.43|1971.53|1951.53|1972.43|1952.43|1971.53|1951.53|17
1639929750000|2021-12-19 16:02:30|1971.51|1951.51|1971.36|1951.36|1971.51|1951.51|1971.18|1951.18|23
1639929760000|2021-12-19 16:02:40|1971.37|1951.37|1970.7|1950.7|1971.37|1951.37|1970.01|1950.01|22
1639929770000|2021-12-19 16:02:50|1970.77|1950.77|1970.5|1950.5|1970.88|1950.88|1970.5|1950.5|23
1639929780000|2021-12-19 16:03:00|1970.61|1950.61|1970.44|1950.44|1970.61|1950.61|1970.23|1950.23|23
1639929790000|2021-12-19 16:03:10|1970.42|1950.42|1970.79|1950.79|1970.8|1950.8|1970.41|1950.41|18
1639929800000|2021-12-19 16:03:20|1971.14|1951.14|1971.51|1951.51|1971.57|1951.57|1971.06|1951.06|8
1639929810000|2021-12-19 16:03:30|1971.42|1951.42|1970.83|1950.83|1971.44|1951.44|1970.81|1950.81|17
1639929820000|2021-12-19 16:03:40|1970.82|1950.82|1970.43|1950.43|1970.9|1950.9|1970.38|1950.38|21
1639929830000|2021-12-19 16:03:50|1970.21|1950.21|1969.93|1949.93|1970.21|1950.21|1969.9|1949.9|18
1639929840000|2021-12-19 16:04:00|1969.91|1949.91|1969.98|1949.98|1969.99|1949.99|1969.85|1949.85|18
1639929850000|2021-12-19 16:04:10|1969.99|1949.99|1970.02|1950.02|1970.02|1950.02|1969.81|1949.81|18
1639929860000|2021-12-19 16:04:20|1970.01|1950.01|1969.66|1949.66|1970.01|1950.01|1969.65|1949.65|25
1639929870000|2021-12-19 16:04:30|1969.69|1949.69|1969.07|1949.07|1969.69|1949.69|1969.07|1949.07|11
1639929880000|2021-12-19 16:04:40|1969.17|1949.17|1969|1949|1969.33|1949.33|1969|1949|11
1639929890000|2021-12-19 16:04:50|1969.22|1949.22|1969.04|1949.04|1969.22|1949.22|1968.83|1948.83|14
1639929900000|2021-12-19 16:05:00|1968.69|1948.69|1968.42|1948.42|1968.73|1948.73|1968.42|1948.42|5
1639929910000|2021-12-19 16:05:10|1968.4|1948.4|1968.85|1948.85|1969.31|1949.31|1967.96|1947.96|17
1639929920000|2021-12-19 16:05:20|1968.87|1948.87|1970.45|1950.45|1970.45|1950.45|1968.87|1948.87|11
1639929930000|2021-12-19 16:05:30|1970.38|1950.38|1971.81|1951.81|1971.81|1951.81|1970.38|1950.38|16
1639929940000|2021-12-19 16:05:40|1971.77|1951.77|1971.93|1951.93|1972.12|1952.12|1971.63|1951.63|9
1639929950000|2021-12-19 16:05:50|1971.73|1951.73|1971.78|1951.78|1972.12|1952.12|1971.73|1951.73|21
1639929960000|2021-12-19 16:06:00|1971.83|1951.83|1971.8|1951.8|1971.83|1951.83|1971.78|1951.78|4
1639929970000|2021-12-19 16:06:10|1971.85|1951.85|1971.92|1951.92|1971.92|1951.92|1971.8|1951.8|3
1639929980000|2021-12-19 16:06:20|1971.95|1951.95|1973.08|1953.08|1973.08|1953.08|1971.95|1951.95|11
1639929990000|2021-12-19 16:06:30|1972.93|1952.93|1973.29|1953.29|1973.42|1953.42|1972.93|1952.93|12
1639930000000|2021-12-19 16:06:40|1973.34|1953.34|1973.45|1953.45|1973.45|1953.45|1973.34|1953.34|8
1639930010000|2021-12-19 16:06:50|1973.41|1953.41|1974.3|1954.3|1974.3|1954.3|1973.41|1953.41|5
1639930020000|2021-12-19 16:07:00|1974.44|1954.44|1974.03|1954.03|1974.5|1954.5|1974.02|1954.02|26
1639930030000|2021-12-19 16:07:10|1974.05|1954.05|1974.51|1954.51|1974.59|1954.59|1974.03|1954.03|23
1639930040000|2021-12-19 16:07:20|1974.54|1954.54|1974.77|1954.77|1974.77|1954.77|1974.51|1954.51|20
1639930050000|2021-12-19 16:07:30|1974.8|1954.8|1975.47|1955.47|1975.47|1955.47|1974.8|1954.8|7
1639930060000|2021-12-19 16:07:40|1975.45|1955.45|1975.1|1955.1|1975.45|1955.45|1975.09|1955.09|5
1639930070000|2021-12-19 16:07:50|1975.13|1955.13|1975.53|1955.53|1975.83|1955.83|1975.13|1955.13|6
1639930080000|2021-12-19 16:08:00|1975.51|1955.51|1975.94|1955.94|1976.02|1956.02|1975.51|1955.51|6
1639930090000|2021-12-19 16:08:10|1975.89|1955.89|1975.09|1955.09|1975.93|1955.93|1975.09|1955.09|10
1639930100000|2021-12-19 16:08:20|1975.15|1955.15|1975.75|1955.75|1976.14|1956.14|1975.15|1955.15|12
1639930110000|2021-12-19 16:08:30|1975.66|1955.66|1975.59|1955.59|1976.03|1956.03|1975.56|1955.56|7
1639930120000|2021-12-19 16:08:40|1975.06|1955.06|1974.25|1954.25|1975.06|1955.06|1974.25|1954.25|13
1639930130000|2021-12-19 16:08:50|1974.45|1954.45|1973.42|1953.42|1974.45|1954.45|1973.17|1953.17|21
1639930140000|2021-12-19 16:09:00|1973.49|1953.49|1973.13|1953.13|1973.49|1953.49|1972.87|1952.87|28
1639930150000|2021-12-19 16:09:10|1973.21|1953.21|1973.62|1953.62|1973.68|1953.68|1973.21|1953.21|21
1639930160000|2021-12-19 16:09:20|1973.61|1953.61|1974.25|1954.25|1974.25|1954.25|1973.61|1953.61|7
1639930170000|2021-12-19 16:09:30|1974.33|1954.33|1974.33|1954.33|1974.33|1954.33|1974.33|1954.33|1
1639930180000|2021-12-19 16:09:40|1974.39|1954.39|1974.48|1954.48|1974.48|1954.48|1974.39|1954.39|3
1639930190000|2021-12-19 16:09:50|1974.49|1954.49|1975.17|1955.17|1975.17|1955.17|1974.4|1954.4|13
1639930200000|2021-12-19 16:10:00|1975.55|1955.55|1975.18|1955.18|1975.55|1955.55|1975.1|1955.1|10
1639930210000|2021-12-19 16:10:10|1974.91|1954.91|1975.52|1955.52|1975.52|1955.52|1974.79|1954.79|27
1639930220000|2021-12-19 16:10:20|1975.53|1955.53|1976.4|1956.4|1976.49|1956.49|1975.53|1955.53|18
1639930230000|2021-12-19 16:10:30|1976.34|1956.34|1975.86|1955.86|1976.52|1956.52|1975.86|1955.86|10
1639930240000|2021-12-19 16:10:40|1975.9|1955.9|1975.66|1955.66|1975.9|1955.9|1975.66|1955.66|5
1639930250000|2021-12-19 16:10:50|1975.68|1955.68|1976.07|1956.07|1976.07|1956.07|1975.66|1955.66|6
1639930260000|2021-12-19 16:11:00|1976.2|1956.2|1976.05|1956.05|1976.2|1956.2|1976.05|1956.05|3
1639930270000|2021-12-19 16:11:10|1976.08|1956.08|1976.05|1956.05|1976.08|1956.08|1976.05|1956.05|2
1639930280000|2021-12-19 16:11:20|1976.09|1956.09|1975.92|1955.92|1976.09|1956.09|1975.9|1955.9|17
1639930290000|2021-12-19 16:11:30|1975.97|1955.97|1976.08|1956.08|1976.08|1956.08|1975.97|1955.97|4
1639930300000|2021-12-19 16:11:40|1976.09|1956.09|1976.04|1956.04|1976.09|1956.09|1976.04|1956.04|2
1639930310000|2021-12-19 16:11:50|1976.18|1956.18|1976.55|1956.55|1976.63|1956.63|1976.14|1956.14|7
1639930320000|2021-12-19 16:12:00|1976.69|1956.69|1976.85|1956.85|1977.12|1957.12|1976.63|1956.63|16
1639930330000|2021-12-19 16:12:10|1976.87|1956.87|1977|1957|1977|1957|1976.8|1956.8|6
1639930340000|2021-12-19 16:12:20|1977.01|1957.01|1977.48|1957.48|1977.52|1957.52|1976.99|1956.99|13
1639930350000|2021-12-19 16:12:30|1977.51|1957.51|1978.42|1958.42|1978.42|1958.42|1977.51|1957.51|18
1639930360000|2021-12-19 16:12:40|1978.5|1958.5|1978.95|1958.95|1979.32|1959.32|1978.5|1958.5|14
1639930370000|2021-12-19 16:12:50|1978.97|1958.97|1978.83|1958.83|1979.07|1959.07|1978.83|1958.83|27
1639930380000|2021-12-19 16:13:00|1978.79|1958.79|1978.88|1958.88|1978.98|1958.98|1978.79|1958.79|21
1639930390000|2021-12-19 16:13:10|1978.94|1958.94|1978.96|1958.96|1979|1959|1978.64|1958.64|22
1639930400000|2021-12-19 16:13:20|1979|1959|1979.01|1959.01|1979.02|1959.02|1978.96|1958.96|16
1639930410000|2021-12-19 16:13:30|1979|1959|1979.13|1959.13|1979.14|1959.14|1978.96|1958.96|22
1639930420000|2021-12-19 16:13:40|1979.09|1959.09|1979.4|1959.4|1979.4|1959.4|1978.98|1958.98|15
1639930430000|2021-12-19 16:13:50|1979.7|1959.7|1980.23|1960.23|1980.23|1960.23|1979.7|1959.7|4
1639930440000|2021-12-19 16:14:00|1980.31|1960.31|1980.23|1960.23|1980.31|1960.31|1980.23|1960.23|4
1639930450000|2021-12-19 16:14:10|1980.27|1960.27|1980.51|1960.51|1980.61|1960.61|1980.27|1960.27|8
1639930460000|2021-12-19 16:14:20|1980.47|1960.47|1980.54|1960.54|1980.54|1960.54|1980.47|1960.47|2
1639930470000|2021-12-19 16:14:30|1980.55|1960.55|1980.83|1960.83|1980.86|1960.86|1980.55|1960.55|9
1639930480000|2021-12-19 16:14:40|1980.75|1960.75|1980.74|1960.74|1980.75|1960.75|1980.63|1960.63|17
1639930490000|2021-12-19 16:14:50|1980.75|1960.75|1979.16|1959.16|1980.76|1960.76|1979.16|1959.16|24
1639930500000|2021-12-19 16:15:00|1979.21|1959.21|1979.48|1959.48|1979.6|1959.6|1979.21|1959.21|7
1639930510000|2021-12-19 16:15:10|1979.2|1959.2|1979.22|1959.22|1979.47|1959.47|1979.18|1959.18|10
1639930520000|2021-12-19 16:15:20|1979.09|1959.09|1979.62|1959.62|1979.62|1959.62|1979.09|1959.09|14
1639930530000|2021-12-19 16:15:30|1979.57|1959.57|1979.88|1959.88|1980.06|1960.06|1979.55|1959.55|15
1639930540000|2021-12-19 16:15:40|1979.87|1959.87|1979.39|1959.39|1979.87|1959.87|1979.36|1959.36|20
1639930550000|2021-12-19 16:15:50|1979.53|1959.53|1979.7|1959.7|1979.78|1959.78|1979.31|1959.31|16
1639930560000|2021-12-19 16:16:00|1979.67|1959.67|1979.96|1959.96|1980.01|1960.01|1979.67|1959.67|21
1639930570000|2021-12-19 16:16:10|1980|1960|1979.8|1959.8|1980.01|1960.01|1979.44|1959.44|21
1639930580000|2021-12-19 16:16:20|1979.86|1959.86|1979.83|1959.83|1979.94|1959.94|1979.79|1959.79|14
1639930590000|2021-12-19 16:16:30|1979.85|1959.85|1979.21|1959.21|1979.85|1959.85|1978.97|1958.97|23
1639930600000|2021-12-19 16:16:40|1979.26|1959.26|1978.74|1958.74|1979.38|1959.38|1978.61|1958.61|22
1639930610000|2021-12-19 16:16:50|1978.75|1958.75|1978.85|1958.85|1978.86|1958.86|1978.75|1958.75|7
1639930620000|2021-12-19 16:17:00|1978.93|1958.93|1978.89|1958.89|1978.93|1958.93|1978.81|1958.81|13
1639930630000|2021-12-19 16:17:10|1978.91|1958.91|1978.92|1958.92|1978.92|1958.92|1978.84|1958.84|9
1639930640000|2021-12-19 16:17:20|1978.81|1958.81|1978.79|1958.79|1978.81|1958.81|1978.63|1958.63|13
1639930650000|2021-12-19 16:17:30|1978.8|1958.8|1978.79|1958.79|1978.81|1958.81|1978.61|1958.61|8
1639930660000|2021-12-19 16:17:40|1978.8|1958.8|1979.38|1959.38|1979.38|1959.38|1978.79|1958.79|12
1639930670000|2021-12-19 16:17:50|1979.6|1959.6|1979.88|1959.88|1980.14|1960.14|1979.6|1959.6|7
1639930680000|2021-12-19 16:18:00|1979.9|1959.9|1979.72|1959.72|1979.9|1959.9|1979.68|1959.68|4
1639930690000|2021-12-19 16:18:10|1979.7|1959.7|1979.72|1959.72|1979.72|1959.72|1979.63|1959.63|6
1639930700000|2021-12-19 16:18:20|1979.44|1959.44|1979.16|1959.16|1979.52|1959.52|1979.1|1959.1|15
1639930710000|2021-12-19 16:18:30|1979.08|1959.08|1979.4|1959.4|1979.4|1959.4|1979.08|1959.08|7
1639930720000|2021-12-19 16:18:40|1979.46|1959.46|1979.16|1959.16|1979.56|1959.56|1979.16|1959.16|12
1639930730000|2021-12-19 16:18:50|1979.21|1959.21|1979.51|1959.51|1979.51|1959.51|1979.16|1959.16|13
1639930740000|2021-12-19 16:19:00|1979.53|1959.53|1980.5|1960.5|1980.5|1960.5|1979.53|1959.53|7
1639930750000|2021-12-19 16:19:10|1980.52|1960.52|1980.68|1960.68|1980.77|1960.77|1980.52|1960.52|9
1639930760000|2021-12-19 16:19:20|1980.67|1960.67|1981.54|1961.54|1981.55|1961.55|1980.67|1960.67|9
1639930770000|2021-12-19 16:19:30|1981.55|1961.55|1981.46|1961.46|1981.55|1961.55|1981.41|1961.41|11
1639930780000|2021-12-19 16:19:40|1981.42|1961.42|1980.2|1960.2|1981.46|1961.46|1980.2|1960.2|26
1639930790000|2021-12-19 16:19:50|1980.14|1960.14|1980.82|1960.82|1981.23|1961.23|1980.14|1960.14|23
1639930800000|2021-12-19 16:20:00|1980.49|1960.49|1980.55|1960.55|1980.73|1960.73|1980.49|1960.49|18
1639930810000|2021-12-19 16:20:10|1980.64|1960.64|1981.26|1961.26|1981.34|1961.34|1980.64|1960.64|9
1639930820000|2021-12-19 16:20:20|1981.39|1961.39|1981.58|1961.58|1981.58|1961.58|1981.39|1961.39|4
1639930830000|2021-12-19 16:20:30|1981.56|1961.56|1981.26|1961.26|1981.56|1961.56|1981.11|1961.11|7
1639930840000|2021-12-19 16:20:40|1981.11|1961.11|1981.03|1961.03|1981.15|1961.15|1981.03|1961.03|5
1639930850000|2021-12-19 16:20:50|1981.04|1961.04|1981.29|1961.29|1981.29|1961.29|1980.87|1960.87|9
1639930860000|2021-12-19 16:21:00|1980.83|1960.83|1987.79|1967.79|1987.79|1967.79|1980.77|1960.77|30
1639930870000|2021-12-19 16:21:10|1988.55|1968.55|1987.73|1967.73|1989.79|1969.79|1986.86|1966.86|29
1639930880000|2021-12-19 16:21:20|1987.84|1967.84|1989.88|1969.88|1989.88|1969.88|1987.84|1967.84|21
1639930890000|2021-12-19 16:21:30|1989.81|1969.81|1990.68|1970.68|1990.91|1970.91|1989.81|1969.81|24
1639930900000|2021-12-19 16:21:40|1990.16|1970.16|1990.45|1970.45|1990.52|1970.52|1989.88|1969.88|31
1639930910000|2021-12-19 16:21:50|1990.41|1970.41|1990.88|1970.88|1990.92|1970.92|1990.41|1970.41|9
1639930920000|2021-12-19 16:22:00|1991.38|1971.38|1992.72|1972.72|1993.11|1973.11|1991.37|1971.37|25
1639930930000|2021-12-19 16:22:10|1992.74|1972.74|1992.07|1972.07|1992.76|1972.76|1992.05|1972.05|15
1639930940000|2021-12-19 16:22:20|1992.1|1972.1|1991.63|1971.63|1992.1|1972.1|1991.63|1971.63|18
1639930950000|2021-12-19 16:22:30|1991.67|1971.67|1991.58|1971.58|1991.67|1971.67|1991.52|1971.52|6
1639930960000|2021-12-19 16:22:40|1991.78|1971.78|1991.87|1971.87|1991.87|1971.87|1991.59|1971.59|8
1639930970000|2021-12-19 16:22:50|1991.84|1971.84|1991.8|1971.8|1992.03|1972.03|1991.23|1971.23|16
1639930980000|2021-12-19 16:23:00|1991.7|1971.7|1991.95|1971.95|1992.3|1972.3|1991.7|1971.7|13
1639930990000|2021-12-19 16:23:10|1991.9|1971.9|1990.12|1970.12|1991.9|1971.9|1990.12|1970.12|23
1639931000000|2021-12-19 16:23:20|1990.11|1970.11|1990.4|1970.4|1990.4|1970.4|1989.93|1969.93|15
1639931010000|2021-12-19 16:23:30|1990.47|1970.47|1989.46|1969.46|1990.91|1970.91|1989.46|1969.46|23
1639931020000|2021-12-19 16:23:40|1989.43|1969.43|1987.64|1967.64|1989.46|1969.46|1987.51|1967.51|20
1639931030000|2021-12-19 16:23:50|1987.53|1967.53|1985.98|1965.98|1987.53|1967.53|1985.98|1965.98|14
1639931040000|2021-12-19 16:24:00|1985.96|1965.96|1985.83|1965.83|1985.98|1965.98|1985.56|1965.56|12
1639931050000|2021-12-19 16:24:10|1985.79|1965.79|1986.42|1966.42|1986.43|1966.43|1985.35|1965.35|22
1639931060000|2021-12-19 16:24:20|1986.43|1966.43|1985.79|1965.79|1986.45|1966.45|1985.79|1965.79|20
1639931070000|2021-12-19 16:24:30|1985.99|1965.99|1985.22|1965.22|1985.99|1965.99|1985.22|1965.22|16
1639931080000|2021-12-19 16:24:40|1985.24|1965.24|1986.28|1966.28|1986.31|1966.31|1985.24|1965.24|16
1639931090000|2021-12-19 16:24:50|1986.32|1966.32|1986.28|1966.28|1986.32|1966.32|1986.28|1966.28|2
1639931100000|2021-12-19 16:25:00|1986.49|1966.49|1985.75|1965.75|1986.49|1966.49|1985.7|1965.7|12
1639931110000|2021-12-19 16:25:10|1985.77|1965.77|1985.42|1965.42|1985.79|1965.79|1985.38|1965.38|12
1639931120000|2021-12-19 16:25:20|1985.16|1965.16|1982.48|1962.48|1985.16|1965.16|1982.39|1962.39|21
1639931130000|2021-12-19 16:25:30|1982.51|1962.51|1980.49|1960.49|1982.51|1962.51|1980.49|1960.49|22
1639931140000|2021-12-19 16:25:40|1980.91|1960.91|1981.03|1961.03|1981.09|1961.09|1980.49|1960.49|11
1639931150000|2021-12-19 16:25:50|1981.25|1961.25|1980.78|1960.78|1981.32|1961.32|1980.78|1960.78|4
1639931160000|2021-12-19 16:26:00|1980.72|1960.72|1980.66|1960.66|1980.72|1960.72|1980.52|1960.52|12
1639931170000|2021-12-19 16:26:10|1980.6|1960.6|1979.07|1959.07|1980.6|1960.6|1979.06|1959.06|22
1639931180000|2021-12-19 16:26:20|1979.06|1959.06|1978.63|1958.63|1979.07|1959.07|1978.6|1958.6|19
1639931190000|2021-12-19 16:26:30|1978.64|1958.64|1980.41|1960.41|1980.41|1960.41|1978.58|1958.58|23
1639931200000|2021-12-19 16:26:40|1980.42|1960.42|1980.47|1960.47|1980.54|1960.54|1980.4|1960.4|9
1639931210000|2021-12-19 16:26:50|1980.49|1960.49|1981.19|1961.19|1981.42|1961.42|1980.49|1960.49|16
1639931220000|2021-12-19 16:27:00|1981.2|1961.2|1980.82|1960.82|1981.2|1961.2|1980.77|1960.77|16
1639931230000|2021-12-19 16:27:10|1980.74|1960.74|1980.74|1960.74|1980.82|1960.82|1980.74|1960.74|3
1639931240000|2021-12-19 16:27:20|1980.82|1960.82|1981.06|1961.06|1981.06|1961.06|1980.82|1960.82|6
1639931250000|2021-12-19 16:27:30|1981.07|1961.07|1981.41|1961.41|1981.46|1961.46|1981.06|1961.06|12
1639931260000|2021-12-19 16:27:40|1981.49|1961.49|1983.85|1963.85|1983.85|1963.85|1981.49|1961.49|27
1639931270000|2021-12-19 16:27:50|1983.91|1963.91|1984.41|1964.41|1984.49|1964.49|1983.79|1963.79|15
1639931280000|2021-12-19 16:28:00|1984.55|1964.55|1984.97|1964.97|1985.36|1965.36|1984.55|1964.55|22
1639931290000|2021-12-19 16:28:10|1985|1965|1985.33|1965.33|1985.34|1965.34|1984.97|1964.97|7
1639931300000|2021-12-19 16:28:20|1985.37|1965.37|1984.49|1964.49|1985.37|1965.37|1984.46|1964.46|16
1639931310000|2021-12-19 16:28:30|1984.53|1964.53|1982.74|1962.74|1984.6|1964.6|1982.74|1962.74|27
1639931320000|2021-12-19 16:28:40|1982.75|1962.75|1982.89|1962.89|1982.93|1962.93|1982.75|1962.75|25
1639931330000|2021-12-19 16:28:50|1982.92|1962.92|1983.45|1963.45|1983.66|1963.66|1982.92|1962.92|24
1639931340000|2021-12-19 16:29:00|1984.16|1964.16|1984.03|1964.03|1984.16|1964.16|1984.03|1964.03|4
1639931350000|2021-12-19 16:29:10|1983.93|1963.93|1983.74|1963.74|1983.93|1963.93|1983.22|1963.22|6
1639931360000|2021-12-19 16:29:20|1983.22|1963.22|1983.07|1963.07|1983.27|1963.27|1982.98|1962.98|17
1639931370000|2021-12-19 16:29:30|1982.99|1962.99|1983.04|1963.04|1983.12|1963.12|1982.99|1962.99|16
1639931380000|2021-12-19 16:29:40|1983.1|1963.1|1982.73|1962.73|1983.15|1963.15|1982.66|1962.66|30
1639931390000|2021-12-19 16:29:50|1982.72|1962.72|1982.84|1962.84|1983.22|1963.22|1982.69|1962.69|26
1639931400000|2021-12-19 16:30:00|1982.81|1962.81|1982.78|1962.78|1983.04|1963.04|1982.67|1962.67|23
1639931410000|2021-12-19 16:30:10|1982.76|1962.76|1983.52|1963.52|1983.56|1963.56|1982.74|1962.74|28
1639931420000|2021-12-19 16:30:20|1983.55|1963.55|1983.11|1963.11|1983.55|1963.55|1983.09|1963.09|29
1639931430000|2021-12-19 16:30:30|1983.13|1963.13|1983.06|1963.06|1983.31|1963.31|1983.05|1963.05|19
1639931440000|2021-12-19 16:30:40|1982.67|1962.67|1980.93|1960.93|1982.7|1962.7|1980.9|1960.9|18
1639931450000|2021-12-19 16:30:50|1980.94|1960.94|1980.83|1960.83|1980.94|1960.94|1980.61|1960.61|10
1639931460000|2021-12-19 16:31:00|1980.51|1960.51|1980.61|1960.61|1980.62|1960.62|1980.3|1960.3|25
1639931470000|2021-12-19 16:31:10|1980.83|1960.83|1980.74|1960.74|1980.83|1960.83|1980.74|1960.74|5
1639931480000|2021-12-19 16:31:20|1980.77|1960.77|1980.68|1960.68|1980.79|1960.79|1980.68|1960.68|13
1639931490000|2021-12-19 16:31:30|1980.69|1960.69|1980.75|1960.75|1980.75|1960.75|1980.69|1960.69|2
1639931500000|2021-12-19 16:31:40|1980.63|1960.63|1981.05|1961.05|1981.05|1961.05|1980.63|1960.63|5
1639931510000|2021-12-19 16:31:50|1981.08|1961.08|1980.78|1960.78|1981.1|1961.1|1980.68|1960.68|15
1639931520000|2021-12-19 16:32:00|1980.82|1960.82|1980.71|1960.71|1980.82|1960.82|1980.66|1960.66|11
1639931530000|2021-12-19 16:32:10|1980.73|1960.73|1980.92|1960.92|1980.92|1960.92|1980.66|1960.66|6
1639931540000|2021-12-19 16:32:20|1980.87|1960.87|1980.86|1960.86|1980.87|1960.87|1980.8|1960.8|4
1639931550000|2021-12-19 16:32:30|1980.93|1960.93|1980.63|1960.63|1980.93|1960.93|1980.63|1960.63|18
1639931560000|2021-12-19 16:32:40|1980.62|1960.62|1980.1|1960.1|1980.62|1960.62|1980.03|1960.03|9
1639931580000|2021-12-19 16:33:00|1980.24|1960.24|1979.45|1959.45|1980.24|1960.24|1979.45|1959.45|14
1639931590000|2021-12-19 16:33:10|1979.56|1959.56|1979.04|1959.04|1979.56|1959.56|1978.74|1958.74|17
1639931600000|2021-12-19 16:33:20|1979.03|1959.03|1978.83|1958.83|1979.03|1959.03|1978.56|1958.56|14
1639931610000|2021-12-19 16:33:30|1978.84|1958.84|1978.84|1958.84|1978.84|1958.84|1978.79|1958.79|3
1639931620000|2021-12-19 16:33:40|1978.91|1958.91|1979.48|1959.48|1979.66|1959.66|1978.91|1958.91|7
1639931630000|2021-12-19 16:33:50|1979.47|1959.47|1978.92|1958.92|1979.47|1959.47|1978.83|1958.83|5
1639931640000|2021-12-19 16:34:00|1978.83|1958.83|1979.07|1959.07|1979.07|1959.07|1978.59|1958.59|7
1639931650000|2021-12-19 16:34:10|1979.18|1959.18|1979.91|1959.91|1979.97|1959.97|1978.94|1958.94|20
1639931660000|2021-12-19 16:34:20|1979.93|1959.93|1979.79|1959.79|1980.06|1960.06|1979.79|1959.79|23
1639931670000|2021-12-19 16:34:30|1979.81|1959.81|1979.44|1959.44|1979.89|1959.89|1979.44|1959.44|26
1639931680000|2021-12-19 16:34:40|1979.39|1959.39|1979.71|1959.71|1979.71|1959.71|1978.8|1958.8|15
1639931690000|2021-12-19 16:34:50|1979.69|1959.69|1979.12|1959.12|1980.04|1960.04|1979.12|1959.12|21
1639931700000|2021-12-19 16:35:00|1978.73|1958.73|1978.76|1958.76|1979.19|1959.19|1978.73|1958.73|5
1639931710000|2021-12-19 16:35:10|1978.73|1958.73|1980|1960|1980|1960|1978.73|1958.73|11
1639931720000|2021-12-19 16:35:20|1980.35|1960.35|1981.33|1961.33|1981.33|1961.33|1980.35|1960.35|10
1639931730000|2021-12-19 16:35:30|1981.37|1961.37|1983.15|1963.15|1983.15|1963.15|1981.36|1961.36|17
1639931740000|2021-12-19 16:35:40|1983.16|1963.16|1981.49|1961.49|1983.16|1963.16|1981.49|1961.49|15
1639931750000|2021-12-19 16:35:50|1981.5|1961.5|1981.92|1961.92|1982.04|1962.04|1981.5|1961.5|8
1639931760000|2021-12-19 16:36:00|1981.58|1961.58|1983|1963|1983|1963|1981.58|1961.58|4
1639931770000|2021-12-19 16:36:10|1983.01|1963.01|1983.08|1963.08|1983.08|1963.08|1982.67|1962.67|14
1639931780000|2021-12-19 16:36:20|1982.95|1962.95|1982.95|1962.95|1983.2|1963.2|1982.91|1962.91|10
1639931790000|2021-12-19 16:36:30|1982.98|1962.98|1981.5|1961.5|1982.98|1962.98|1981.5|1961.5|19
1639931800000|2021-12-19 16:36:40|1981.36|1961.36|1980.74|1960.74|1981.36|1961.36|1980.74|1960.74|9
1639931810000|2021-12-19 16:36:50|1980.57|1960.57|1980.46|1960.46|1980.71|1960.71|1980.46|1960.46|10
1639931820000|2021-12-19 16:37:00|1979.81|1959.81|1980.47|1960.47|1980.49|1960.49|1979.8|1959.8|8
1639931830000|2021-12-19 16:37:10|1980.43|1960.43|1980.43|1960.43|1980.43|1960.43|1980.43|1960.43|1
1639931840000|2021-12-19 16:37:20|1980.42|1960.42|1980.59|1960.59|1980.7|1960.7|1980.37|1960.37|14
1639931850000|2021-12-19 16:37:30|1980.46|1960.46|1979.8|1959.8|1980.75|1960.75|1979.8|1959.8|15
1639931860000|2021-12-19 16:37:40|1979.88|1959.88|1979.88|1959.88|1979.88|1959.88|1979.88|1959.88|1
1639931870000|2021-12-19 16:37:50|1979.78|1959.78|1979.79|1959.79|1980.25|1960.25|1979.78|1959.78|5
1639931880000|2021-12-19 16:38:00|1979.88|1959.88|1980.27|1960.27|1980.27|1960.27|1979.79|1959.79|5
1639931890000|2021-12-19 16:38:10|1980.16|1960.16|1980.78|1960.78|1980.78|1960.78|1979.88|1959.88|7
1639931900000|2021-12-19 16:38:20|1980.8|1960.8|1980.88|1960.88|1980.88|1960.88|1980.8|1960.8|3
1639931910000|2021-12-19 16:38:30|1981|1961|1981|1961|1981|1961|1981|1961|1
1639931920000|2021-12-19 16:38:40|1981.18|1961.18|1980.83|1960.83|1981.18|1961.18|1980.83|1960.83|5
1639931930000|2021-12-19 16:38:50|1980.64|1960.64|1980.87|1960.87|1980.87|1960.87|1980.64|1960.64|4
1639931940000|2021-12-19 16:39:00|1980.88|1960.88|1980.81|1960.81|1980.88|1960.88|1980.79|1960.79|4
1639931950000|2021-12-19 16:39:10|1980.88|1960.88|1980.84|1960.84|1981.29|1961.29|1980.84|1960.84|6
1639931960000|2021-12-19 16:39:20|1980.44|1960.44|1980.03|1960.03|1980.74|1960.74|1979.98|1959.98|13
1639931970000|2021-12-19 16:39:30|1980.04|1960.04|1979.68|1959.68|1980.14|1960.14|1979.68|1959.68|17
1639931980000|2021-12-19 16:39:40|1979.59|1959.59|1979.27|1959.27|1979.9|1959.9|1979.27|1959.27|7
1639931990000|2021-12-19 16:39:50|1979.13|1959.13|1979.09|1959.09|1979.17|1959.17|1979.09|1959.09|7
1639932000000|2021-12-19 16:40:00|1979.12|1959.12|1978.61|1958.61|1979.12|1959.12|1978.53|1958.53|5
1639932010000|2021-12-19 16:40:10|1978.68|1958.68|1978.53|1958.53|1979.01|1959.01|1978.53|1958.53|8
1639932020000|2021-12-19 16:40:20|1978.74|1958.74|1978.31|1958.31|1978.74|1958.74|1978.26|1958.26|14
1639932030000|2021-12-19 16:40:30|1977.75|1957.75|1976.44|1956.44|1978.14|1958.14|1976.44|1956.44|8
1639932040000|2021-12-19 16:40:40|1976.12|1956.12|1974.84|1954.84|1976.12|1956.12|1974.57|1954.57|26
1639932050000|2021-12-19 16:40:50|1974.72|1954.72|1976.53|1956.53|1976.53|1956.53|1974.72|1954.72|20
1639932060000|2021-12-19 16:41:00|1976.66|1956.66|1976.53|1956.53|1976.66|1956.66|1976.53|1956.53|2
1639932070000|2021-12-19 16:41:10|1976.65|1956.65|1974.59|1954.59|1976.65|1956.65|1974.59|1954.59|19
1639932080000|2021-12-19 16:41:20|1974.37|1954.37|1974.09|1954.09|1974.46|1954.46|1973.76|1953.76|21
1639932090000|2021-12-19 16:41:30|1974.18|1954.18|1973.55|1953.55|1974.23|1954.23|1973.15|1953.15|7
1639932100000|2021-12-19 16:41:40|1973.15|1953.15|1972.89|1952.89|1973.53|1953.53|1972.82|1952.82|14
1639932110000|2021-12-19 16:41:50|1972.94|1952.94|1972.69|1952.69|1972.94|1952.94|1972.65|1952.65|3
1639932120000|2021-12-19 16:42:00|1972.55|1952.55|1973.4|1953.4|1973.4|1953.4|1972.55|1952.55|22
1639932130000|2021-12-19 16:42:10|1973.27|1953.27|1973.57|1953.57|1973.57|1953.57|1973.27|1953.27|7
1639932140000|2021-12-19 16:42:20|1973.5|1953.5|1974.06|1954.06|1974.13|1954.13|1973.5|1953.5|7
1639932150000|2021-12-19 16:42:30|1974.13|1954.13|1973.9|1953.9|1974.23|1954.23|1973.78|1953.78|9
1639932160000|2021-12-19 16:42:40|1973.89|1953.89|1973.38|1953.38|1973.89|1953.89|1973.38|1953.38|6
1639932170000|2021-12-19 16:42:50|1973.32|1953.32|1973.32|1953.32|1973.32|1953.32|1973.32|1953.32|1
1639932180000|2021-12-19 16:43:00|1973.03|1953.03|1973.12|1953.12|1973.12|1953.12|1973.03|1953.03|2
1639932190000|2021-12-19 16:43:10|1973.1|1953.1|1973.76|1953.76|1973.82|1953.82|1972.73|1952.73|16
1639932200000|2021-12-19 16:43:20|1973.82|1953.82|1974.38|1954.38|1974.38|1954.38|1973.75|1953.75|10
1639932210000|2021-12-19 16:43:30|1974.49|1954.49|1974.46|1954.46|1974.49|1954.49|1974.39|1954.39|4
1639932220000|2021-12-19 16:43:40|1974.54|1954.54|1974.2|1954.2|1974.54|1954.54|1974.09|1954.09|6
1639932230000|2021-12-19 16:43:50|1974.05|1954.05|1973.8|1953.8|1974.34|1954.34|1973.73|1953.73|8
1639932240000|2021-12-19 16:44:00|1973.95|1953.95|1973.97|1953.97|1974.11|1954.11|1973.95|1953.95|4
1639932250000|2021-12-19 16:44:10|1973.98|1953.98|1973.9|1953.9|1973.98|1953.98|1973.9|1953.9|3
1639932260000|2021-12-19 16:44:20|1973.89|1953.89|1973.92|1953.92|1973.93|1953.93|1973.83|1953.83|6
1639932270000|2021-12-19 16:44:30|1973.82|1953.82|1973.82|1953.82|1973.89|1953.89|1973.82|1953.82|3
1639932280000|2021-12-19 16:44:40|1973.8|1953.8|1973.62|1953.62|1973.8|1953.8|1973.62|1953.62|4
1639932290000|2021-12-19 16:44:50|1973.65|1953.65|1973.39|1953.39|1973.73|1953.73|1973.39|1953.39|3
1639932300000|2021-12-19 16:45:00|1972.75|1952.75|1972.75|1952.75|1973.2|1953.2|1972.08|1952.08|17
1639932310000|2021-12-19 16:45:10|1972.59|1952.59|1972.44|1952.44|1972.75|1952.75|1972.44|1952.44|9
1639932320000|2021-12-19 16:45:20|1972.45|1952.45|1972.44|1952.44|1972.45|1952.45|1972.44|1952.44|2
1639932330000|2021-12-19 16:45:30|1972.45|1952.45|1973.39|1953.39|1973.39|1953.39|1972.45|1952.45|10
1639932340000|2021-12-19 16:45:40|1973.42|1953.42|1973.51|1953.51|1973.55|1953.55|1973.42|1953.42|3
1639932350000|2021-12-19 16:45:50|1973.64|1953.64|1973.65|1953.65|1973.65|1953.65|1973.58|1953.58|3
1639932360000|2021-12-19 16:46:00|1973.72|1953.72|1973.66|1953.66|1973.72|1953.72|1973.58|1953.58|3
1639932370000|2021-12-19 16:46:10|1973.71|1953.71|1973.16|1953.16|1973.71|1953.71|1973.16|1953.16|6
1639932380000|2021-12-19 16:46:20|1972.69|1952.69|1972.65|1952.65|1972.73|1952.73|1972.47|1952.47|5
1639932390000|2021-12-19 16:46:30|1972.63|1952.63|1972.29|1952.29|1972.63|1952.63|1972.29|1952.29|7
1639932400000|2021-12-19 16:46:40|1972.28|1952.28|1971.71|1951.71|1972.28|1952.28|1971.71|1951.71|6
1639932410000|2021-12-19 16:46:50|1971.63|1951.63|1971.48|1951.48|1971.7|1951.7|1971.47|1951.47|8
1639932420000|2021-12-19 16:47:00|1971.6|1951.6|1971.05|1951.05|1971.76|1951.76|1970.92|1950.92|14
1639932430000|2021-12-19 16:47:10|1971.48|1951.48|1971.03|1951.03|1971.48|1951.48|1970.93|1950.93|9
1639932440000|2021-12-19 16:47:20|1970.76|1950.76|1970|1950|1970.76|1950.76|1969.96|1949.96|15
1639932450000|2021-12-19 16:47:30|1969.84|1949.84|1969.84|1949.84|1969.84|1949.84|1969.84|1949.84|1
1639932460000|2021-12-19 16:47:40|1969.86|1949.86|1970.05|1950.05|1970.05|1950.05|1969.86|1949.86|5
1639932470000|2021-12-19 16:47:50|1969.97|1949.97|1971.3|1951.3|1971.33|1951.33|1969.58|1949.58|13
1639932480000|2021-12-19 16:48:00|1971.32|1951.32|1971.09|1951.09|1971.46|1951.46|1971.09|1951.09|8
1639932490000|2021-12-19 16:48:10|1970.9|1950.9|1969.46|1949.46|1970.9|1950.9|1968.88|1948.88|27
1639932500000|2021-12-19 16:48:20|1969.66|1949.66|1970.12|1950.12|1970.12|1950.12|1969.64|1949.64|7
1639932510000|2021-12-19 16:48:30|1969.86|1949.86|1970.68|1950.68|1970.68|1950.68|1969.86|1949.86|7
1639932520000|2021-12-19 16:48:40|1970.55|1950.55|1970.3|1950.3|1970.64|1950.64|1970.26|1950.26|9
1639932530000|2021-12-19 16:48:50|1969.64|1949.64|1969.64|1949.64|1969.64|1949.64|1969.64|1949.64|1
1639932540000|2021-12-19 16:49:00|1969.67|1949.67|1970.14|1950.14|1970.24|1950.24|1969.67|1949.67|6
1639932550000|2021-12-19 16:49:10|1969.73|1949.73|1970.14|1950.14|1970.14|1950.14|1969.73|1949.73|2
1639932560000|2021-12-19 16:49:20|1969.73|1949.73|1969.81|1949.81|1969.81|1949.81|1969.6|1949.6|5
1639932570000|2021-12-19 16:49:30|1969.73|1949.73|1969.73|1949.73|1969.73|1949.73|1969.67|1949.67|5
1639932580000|2021-12-19 16:49:40|1969.67|1949.67|1970.56|1950.56|1970.58|1950.58|1969.67|1949.67|7
1639932590000|2021-12-19 16:49:50|1970.51|1950.51|1970.85|1950.85|1970.85|1950.85|1970.51|1950.51|5
1639932600000|2021-12-19 16:50:00|1970.88|1950.88|1971.52|1951.52|1971.52|1951.52|1970.88|1950.88|10
1639932610000|2021-12-19 16:50:10|1971.53|1951.53|1971.43|1951.43|1971.55|1951.55|1971.43|1951.43|4
1639932620000|2021-12-19 16:50:20|1971.4|1951.4|1971.54|1951.54|1971.54|1951.54|1971.4|1951.4|4
1639932630000|2021-12-19 16:50:30|1971.52|1951.52|1971.76|1951.76|1971.79|1951.79|1971.52|1951.52|3
1639932640000|2021-12-19 16:50:40|1971.78|1951.78|1970.82|1950.82|1971.78|1951.78|1970.82|1950.82|13
1639932650000|2021-12-19 16:50:50|1970.57|1950.57|1970.68|1950.68|1970.85|1950.85|1970.57|1950.57|8
1639932660000|2021-12-19 16:51:00|1970.69|1950.69|1970.85|1950.85|1970.99|1950.99|1970.65|1950.65|16
1639932670000|2021-12-19 16:51:10|1970.88|1950.88|1970.59|1950.59|1970.99|1950.99|1970.59|1950.59|9
1639932680000|2021-12-19 16:51:20|1970.62|1950.62|1970.85|1950.85|1971.14|1951.14|1970.62|1950.62|8
1639932690000|2021-12-19 16:51:30|1970.84|1950.84|1969.37|1949.37|1970.94|1950.94|1969.37|1949.37|17
1639932710000|2021-12-19 16:51:50|1969.48|1949.48|1969.48|1949.48|1969.48|1949.48|1969.48|1949.48|1
1639932720000|2021-12-19 16:52:00|1969.31|1949.31|1968.5|1948.5|1969.31|1949.31|1968.5|1948.5|11
1639932730000|2021-12-19 16:52:10|1968.62|1948.62|1968.62|1948.62|1968.62|1948.62|1968.62|1948.62|1
1639932740000|2021-12-19 16:52:20|1968.5|1948.5|1968.5|1948.5|1968.5|1948.5|1968.5|1948.5|1
1639932750000|2021-12-19 16:52:30|1968.45|1948.45|1968.5|1948.5|1968.51|1948.51|1968.45|1948.45|4
1639932760000|2021-12-19 16:52:40|1968.46|1948.46|1968.55|1948.55|1968.57|1948.57|1968.45|1948.45|7
1639932770000|2021-12-19 16:52:50|1968.6|1948.6|1968.57|1948.57|1968.63|1948.63|1968.47|1948.47|14
1639932780000|2021-12-19 16:53:00|1968.56|1948.56|1968.53|1948.53|1968.57|1948.57|1968.53|1948.53|4
1639932790000|2021-12-19 16:53:10|1968.59|1948.59|1968.39|1948.39|1968.64|1948.64|1968.39|1948.39|8
1639932800000|2021-12-19 16:53:20|1968.38|1948.38|1967.91|1947.91|1968.61|1948.61|1967.91|1947.91|7
1639932810000|2021-12-19 16:53:30|1967.9|1947.9|1968.09|1948.09|1968.09|1948.09|1967.87|1947.87|4
1639932820000|2021-12-19 16:53:40|1967.94|1947.94|1967.05|1947.05|1967.94|1947.94|1967.05|1947.05|7
1639932830000|2021-12-19 16:53:50|1967.08|1947.08|1967.08|1947.08|1967.08|1947.08|1967.08|1947.08|1
1639932840000|2021-12-19 16:54:00|1966.79|1946.79|1966.49|1946.49|1966.79|1946.79|1966.47|1946.47|7
1639932850000|2021-12-19 16:54:10|1966.47|1946.47|1966.23|1946.23|1966.49|1946.49|1966.13|1946.13|14
1639932860000|2021-12-19 16:54:20|1966.13|1946.13|1965.77|1945.77|1966.24|1946.24|1965.61|1945.61|18
1639932870000|2021-12-19 16:54:30|1965.7|1945.7|1965.58|1945.58|1965.77|1945.77|1965.58|1945.58|6
1639932880000|2021-12-19 16:54:40|1965.45|1945.45|1964.5|1944.5|1965.45|1945.45|1964.49|1944.49|11
1639932890000|2021-12-19 16:54:50|1964.45|1944.45|1964.4|1944.4|1964.5|1944.5|1964.4|1944.4|3
1639932900000|2021-12-19 16:55:00|1963.99|1943.99|1964.48|1944.48|1964.53|1944.53|1963.99|1943.99|9
1639932910000|2021-12-19 16:55:10|1964.53|1944.53|1961.84|1941.84|1964.53|1944.53|1961.84|1941.84|26
1639932920000|2021-12-19 16:55:20|1961.83|1941.83|1960.15|1940.15|1961.83|1941.83|1960.15|1940.15|33
1639932930000|2021-12-19 16:55:30|1960.16|1940.16|1960.46|1940.46|1960.65|1940.65|1960.15|1940.15|27
1639932940000|2021-12-19 16:55:40|1960.45|1940.45|1962.02|1942.02|1962.02|1942.02|1960.45|1940.45|28
1639932950000|2021-12-19 16:55:50|1962.07|1942.07|1960.58|1940.58|1962.12|1942.12|1960.58|1940.58|22
1639932960000|2021-12-19 16:56:00|1960.57|1940.57|1960.73|1940.73|1960.9|1940.9|1959.94|1939.94|13
1639932970000|2021-12-19 16:56:10|1960.8|1940.8|1961.41|1941.41|1961.54|1941.54|1960.8|1940.8|18
1639932980000|2021-12-19 16:56:20|1961.52|1941.52|1961.48|1941.48|1961.89|1941.89|1961.34|1941.34|12
1639932990000|2021-12-19 16:56:30|1961.52|1941.52|1961.3|1941.3|1961.52|1941.52|1961.18|1941.18|7
1639933000000|2021-12-19 16:56:40|1961.29|1941.29|1960.57|1940.57|1961.3|1941.3|1960.52|1940.52|12
1639933010000|2021-12-19 16:56:50|1960.54|1940.54|1960.5|1940.5|1960.82|1940.82|1959.75|1939.75|12
1639933020000|2021-12-19 16:57:00|1960.51|1940.51|1960.5|1940.5|1960.84|1940.84|1960.5|1940.5|8
1639933030000|2021-12-19 16:57:10|1960.55|1940.55|1960.47|1940.47|1960.55|1940.55|1960.13|1940.13|5
1639933040000|2021-12-19 16:57:20|1960.46|1940.46|1959.67|1939.67|1960.49|1940.49|1959.67|1939.67|14
1639933050000|2021-12-19 16:57:30|1959.53|1939.53|1959.3|1939.3|1959.74|1939.74|1959.29|1939.29|16
1639933060000|2021-12-19 16:57:40|1959.29|1939.29|1959.31|1939.31|1959.33|1939.33|1959.29|1939.29|4
1639933070000|2021-12-19 16:57:50|1959.44|1939.44|1959.57|1939.57|1959.57|1939.57|1959.44|1939.44|4
1639933080000|2021-12-19 16:58:00|1959.54|1939.54|1959.48|1939.48|1959.54|1939.54|1959.46|1939.46|4
1639933090000|2021-12-19 16:58:10|1959.3|1939.3|1958.11|1938.11|1959.3|1939.3|1958.11|1938.11|17
1639933100000|2021-12-19 16:58:20|1958.23|1938.23|1958.23|1938.23|1958.23|1938.23|1958.23|1938.23|1
1639933110000|2021-12-19 16:58:30|1958.25|1938.25|1957.95|1937.95|1958.36|1938.36|1957.95|1937.95|15
1639933120000|2021-12-19 16:58:40|1958.04|1938.04|1958.98|1938.98|1958.98|1938.98|1958.04|1938.04|2
1639933130000|2021-12-19 16:58:50|1959.14|1939.14|1957.97|1937.97|1959.14|1939.14|1957.97|1937.97|10
1639933140000|2021-12-19 16:59:00|1957.98|1937.98|1957.73|1937.73|1958.18|1938.18|1957.58|1937.58|12
1639933150000|2021-12-19 16:59:10|1957.75|1937.75|1957.75|1937.75|1957.75|1937.75|1957.73|1937.73|3
1639933160000|2021-12-19 16:59:20|1957.73|1937.73|1957.95|1937.95|1957.96|1937.96|1957.73|1937.73|5
1639933170000|2021-12-19 16:59:30|1957.77|1937.77|1957.1|1937.1|1957.77|1937.77|1957|1937|11
1639933180000|2021-12-19 16:59:40|1957.11|1937.11|1956.67|1936.67|1957.18|1937.18|1955.92|1935.92|18
1639933190000|2021-12-19 16:59:50|1956.63|1936.63|1954.83|1934.83|1956.63|1936.63|1954.83|1934.83|12
1639933200000|2021-12-19 17:00:00|1955.21|1935.21|1952.91|1932.91|1955.21|1935.21|1952.91|1932.91|29
1639933210000|2021-12-19 17:00:10|1952.89|1932.89|1953.59|1933.59|1953.59|1933.59|1952.23|1932.23|25
1639933220000|2021-12-19 17:00:20|1953.6|1933.6|1955.69|1935.69|1955.85|1935.85|1953.57|1933.57|31
1639933230000|2021-12-19 17:00:30|1955.85|1935.85|1955.76|1935.76|1956.24|1936.24|1955.67|1935.67|14
1639933240000|2021-12-19 17:00:40|1955.79|1935.79|1956.92|1936.92|1957.18|1937.18|1955.67|1935.67|20
1639933250000|2021-12-19 17:00:50|1956.8|1936.8|1958.58|1938.58|1958.67|1938.67|1956.8|1936.8|22
1639933260000|2021-12-19 17:01:00|1958.46|1938.46|1958.39|1938.39|1958.46|1938.46|1958.04|1938.04|7
1639933270000|2021-12-19 17:01:10|1958.46|1938.46|1958.55|1938.55|1958.96|1938.96|1958.46|1938.46|12
1639933280000|2021-12-19 17:01:20|1958.51|1938.51|1957.77|1937.77|1958.51|1938.51|1957.77|1937.77|12
1639933290000|2021-12-19 17:01:30|1957.89|1937.89|1957.72|1937.72|1957.96|1937.96|1957.69|1937.69|12
1639933300000|2021-12-19 17:01:40|1957.71|1937.71|1957.71|1937.71|1957.84|1937.84|1957.71|1937.71|9
1639933310000|2021-12-19 17:01:50|1957.54|1937.54|1957.52|1937.52|1957.54|1937.54|1957.52|1937.52|3
1639933320000|2021-12-19 17:02:00|1957.54|1937.54|1957.56|1937.56|1957.63|1937.63|1957.42|1937.42|15
1639933330000|2021-12-19 17:02:10|1957.55|1937.55|1957.57|1937.57|1957.63|1937.63|1957.45|1937.45|6
1639933340000|2021-12-19 17:02:20|1957.53|1937.53|1957.54|1937.54|1957.63|1937.63|1957.53|1937.53|4
1639933350000|2021-12-19 17:02:30|1957.6|1937.6|1957.58|1937.58|1957.87|1937.87|1957.56|1937.56|9
1639933360000|2021-12-19 17:02:40|1957.56|1937.56|1957.54|1937.54|1957.71|1937.71|1957.54|1937.54|9
1639933370000|2021-12-19 17:02:50|1957.52|1937.52|1957.35|1937.35|1957.52|1937.52|1957.33|1937.33|15
1639933380000|2021-12-19 17:03:00|1957.33|1937.33|1956.94|1936.94|1957.44|1937.44|1956.89|1936.89|13
1639933390000|2021-12-19 17:03:10|1957.04|1937.04|1956.48|1936.48|1957.04|1937.04|1956.48|1936.48|11
1639933400000|2021-12-19 17:03:20|1956.03|1936.03|1954.11|1934.11|1956.03|1936.03|1954.11|1934.11|25
1639933410000|2021-12-19 17:03:30|1954.09|1934.09|1952.86|1932.86|1954.12|1934.12|1952.67|1932.67|22
1639933420000|2021-12-19 17:03:40|1952.63|1932.63|1951.02|1931.02|1952.63|1932.63|1950.68|1930.68|15
1639933430000|2021-12-19 17:03:50|1951.01|1931.01|1951.19|1931.19|1951.45|1931.45|1950.93|1930.93|26
1639933440000|2021-12-19 17:04:00|1951.2|1931.2|1951.46|1931.46|1952.03|1932.03|1951.03|1931.03|27
1639933450000|2021-12-19 17:04:10|1951.62|1931.62|1951.69|1931.69|1952.1|1932.1|1951.58|1931.58|17
1639933460000|2021-12-19 17:04:20|1951.66|1931.66|1950.94|1930.94|1951.72|1931.72|1950.93|1930.93|12
1639933470000|2021-12-19 17:04:30|1950.93|1930.93|1950.58|1930.58|1950.94|1930.94|1950.05|1930.05|15
1639933480000|2021-12-19 17:04:40|1950.8|1930.8|1950.38|1930.38|1951.41|1931.41|1950.38|1930.38|18
1639933490000|2021-12-19 17:04:50|1950.55|1930.55|1950.49|1930.49|1950.55|1930.55|1949.95|1929.95|6
1639933500000|2021-12-19 17:05:00|1950.66|1930.66|1948.97|1928.97|1950.67|1930.67|1948.84|1928.84|21
1639933510000|2021-12-19 17:05:10|1948.98|1928.98|1948.34|1928.34|1949.04|1929.04|1948.1|1928.1|33
1639933520000|2021-12-19 17:05:20|1948.32|1928.32|1948.3|1928.3|1948.48|1928.48|1948.3|1928.3|26
1639933530000|2021-12-19 17:05:30|1948.31|1928.31|1947.86|1927.86|1948.36|1928.36|1946.84|1926.84|20
1639933540000|2021-12-19 17:05:40|1947.84|1927.84|1946.2|1926.2|1947.89|1927.89|1945.82|1925.82|25
1639933550000|2021-12-19 17:05:50|1946.19|1926.19|1948.45|1928.45|1948.45|1928.45|1945.76|1925.76|26
1639933560000|2021-12-19 17:06:00|1948.27|1928.27|1947.78|1927.78|1948.27|1928.27|1947.6|1927.6|11
1639933570000|2021-12-19 17:06:10|1947.92|1927.92|1947.51|1927.51|1948.11|1928.11|1947.51|1927.51|12
1639933580000|2021-12-19 17:06:20|1947.69|1927.69|1948.33|1928.33|1948.84|1928.84|1947.69|1927.69|15
1639933590000|2021-12-19 17:06:30|1948.35|1928.35|1947.86|1927.86|1948.53|1928.53|1947.86|1927.86|5
1639933600000|2021-12-19 17:06:40|1947.98|1927.98|1947.69|1927.69|1947.98|1927.98|1947.45|1927.45|6
1639933610000|2021-12-19 17:06:50|1947.72|1927.72|1947.7|1927.7|1947.97|1927.97|1947.51|1927.51|6
1639933620000|2021-12-19 17:07:00|1947.83|1927.83|1947.93|1927.93|1947.95|1927.95|1947.83|1927.83|6
1639933630000|2021-12-19 17:07:10|1947.91|1927.91|1948.68|1928.68|1948.69|1928.69|1947.91|1927.91|5
1639933640000|2021-12-19 17:07:20|1948.75|1928.75|1948.88|1928.88|1948.88|1928.88|1948.66|1928.66|7
1639933650000|2021-12-19 17:07:30|1948.84|1928.84|1948.88|1928.88|1948.88|1928.88|1948.84|1928.84|2
1639933660000|2021-12-19 17:07:40|1948.75|1928.75|1948.83|1928.83|1948.83|1928.83|1948.25|1928.25|5
1639933670000|2021-12-19 17:07:50|1948.53|1928.53|1948.76|1928.76|1948.76|1928.76|1948.53|1928.53|2
1639933680000|2021-12-19 17:08:00|1948.25|1928.25|1948.25|1928.25|1948.25|1928.25|1948.25|1928.25|1
1639933690000|2021-12-19 17:08:10|1948.61|1928.61|1948.15|1928.15|1948.61|1928.61|1948.15|1928.15|2
1639933700000|2021-12-19 17:08:20|1948.35|1928.35|1948.96|1928.96|1948.96|1928.96|1948.35|1928.35|2
1639933710000|2021-12-19 17:08:30|1949.06|1929.06|1950.36|1930.36|1950.49|1930.49|1949.06|1929.06|19
1639933720000|2021-12-19 17:08:40|1950.39|1930.39|1951.28|1931.28|1951.28|1931.28|1950.25|1930.25|18
1639933730000|2021-12-19 17:08:50|1951.29|1931.29|1952.61|1932.61|1952.68|1932.68|1951.27|1931.27|16
1639933740000|2021-12-19 17:09:00|1952.63|1932.63|1951.71|1931.71|1952.63|1932.63|1951.56|1931.56|19
1639933750000|2021-12-19 17:09:10|1951.72|1931.72|1951.6|1931.6|1951.83|1931.83|1951.21|1931.21|17
1639933760000|2021-12-19 17:09:20|1951.58|1931.58|1951.55|1931.55|1951.6|1931.6|1951.18|1931.18|10
1639933770000|2021-12-19 17:09:30|1951.54|1931.54|1951.28|1931.28|1951.54|1931.54|1951.16|1931.16|11
1639933780000|2021-12-19 17:09:40|1951.27|1931.27|1951.56|1931.56|1951.62|1931.62|1950.8|1930.8|20
1639933790000|2021-12-19 17:09:50|1951.55|1931.55|1951.46|1931.46|1951.6|1931.6|1951.42|1931.42|6
1639933800000|2021-12-19 17:10:00|1951.47|1931.47|1951.6|1931.6|1951.66|1931.66|1951.46|1931.46|9
1639933810000|2021-12-19 17:10:10|1951.61|1931.61|1949.84|1929.84|1951.61|1931.61|1949.65|1929.65|23
1639933820000|2021-12-19 17:10:20|1949.79|1929.79|1949.47|1929.47|1949.79|1929.79|1949.47|1929.47|5
1639933830000|2021-12-19 17:10:30|1949.46|1929.46|1949.57|1929.57|1949.57|1929.57|1949.46|1929.46|9
1639933840000|2021-12-19 17:10:40|1949.54|1929.54|1948.83|1928.83|1949.63|1929.63|1948.83|1928.83|11
1639933850000|2021-12-19 17:10:50|1948.82|1928.82|1948.46|1928.46|1948.82|1928.82|1948.46|1928.46|10
1639933860000|2021-12-19 17:11:00|1948.45|1928.45|1948.47|1928.47|1948.54|1928.54|1948.45|1928.45|5
1639933870000|2021-12-19 17:11:10|1948.52|1928.52|1948.76|1928.76|1948.77|1928.77|1948.52|1928.52|11
1639933880000|2021-12-19 17:11:20|1948.31|1928.31|1946.61|1926.61|1948.45|1928.45|1946.6|1926.6|13
1639933890000|2021-12-19 17:11:30|1946.53|1926.53|1947.4|1927.4|1947.4|1927.4|1946.53|1926.53|8
1639933900000|2021-12-19 17:11:40|1947.41|1927.41|1947.7|1927.7|1947.7|1927.7|1947.4|1927.4|14
1639933910000|2021-12-19 17:11:50|1947.69|1927.69|1945.87|1925.87|1947.69|1927.69|1945.87|1925.87|16
1639933920000|2021-12-19 17:12:00|1945.93|1925.93|1945.56|1925.56|1945.93|1925.93|1945.55|1925.55|10
1639933930000|2021-12-19 17:12:10|1945.52|1925.52|1945.61|1925.61|1945.66|1925.66|1945.52|1925.52|6
1639933940000|2021-12-19 17:12:20|1945.67|1925.67|1945.72|1925.72|1945.72|1925.72|1945.67|1925.67|3
1639933950000|2021-12-19 17:12:30|1945.71|1925.71|1944.84|1924.84|1945.71|1925.71|1944.84|1924.84|10
1639933960000|2021-12-19 17:12:40|1944.81|1924.81|1943.61|1923.61|1945.33|1925.33|1943.58|1923.58|22
1639933970000|2021-12-19 17:12:50|1943.6|1923.6|1944.22|1924.22|1944.58|1924.58|1943.6|1923.6|15
1639933980000|2021-12-19 17:13:00|1944.15|1924.15|1944.51|1924.51|1944.51|1924.51|1943.85|1923.85|17
1639933990000|2021-12-19 17:13:10|1944.55|1924.55|1944.55|1924.55|1944.55|1924.55|1944.55|1924.55|1
1639934000000|2021-12-19 17:13:20|1944.36|1924.36|1947.96|1927.96|1947.97|1927.97|1944.36|1924.36|24
1639934010000|2021-12-19 17:13:30|1948.05|1928.05|1949.34|1929.34|1949.37|1929.37|1948.02|1928.02|15
1639934020000|2021-12-19 17:13:40|1949.36|1929.36|1953.59|1933.59|1953.67|1933.67|1949.36|1929.36|21
1639934030000|2021-12-19 17:13:50|1953.55|1933.55|1952.4|1932.4|1953.56|1933.56|1951.64|1931.64|23
1639934040000|2021-12-19 17:14:00|1952.14|1932.14|1952.5|1932.5|1952.52|1932.52|1952.06|1932.06|23
1639934050000|2021-12-19 17:14:10|1952.77|1932.77|1953.34|1933.34|1953.34|1933.34|1952.77|1932.77|12
1639934060000|2021-12-19 17:14:20|1953.41|1933.41|1953.49|1933.49|1953.51|1933.51|1953.41|1933.41|5
1639934070000|2021-12-19 17:14:30|1953.35|1933.35|1953.23|1933.23|1953.35|1933.35|1953.22|1933.22|5
1639934080000|2021-12-19 17:14:40|1953.2|1933.2|1952.46|1932.46|1953.22|1933.22|1952.46|1932.46|18
1639934090000|2021-12-19 17:14:50|1952.47|1932.47|1952.21|1932.21|1952.49|1932.49|1952.21|1932.21|17
1639934100000|2021-12-19 17:15:00|1952.26|1932.26|1952.92|1932.92|1952.92|1932.92|1952.11|1932.11|22
1639934110000|2021-12-19 17:15:10|1952.98|1932.98|1953.01|1933.01|1953.24|1933.24|1952.91|1932.91|23
1639934120000|2021-12-19 17:15:20|1952.97|1932.97|1952.79|1932.79|1953.29|1933.29|1952.65|1932.65|11
1639934130000|2021-12-19 17:15:30|1953.31|1933.31|1953.64|1933.64|1953.69|1933.69|1953.3|1933.3|12
1639934140000|2021-12-19 17:15:40|1953.65|1933.65|1952.81|1932.81|1953.65|1933.65|1952.81|1932.81|13
1639934150000|2021-12-19 17:15:50|1952.92|1932.92|1953.17|1933.17|1953.17|1933.17|1952.81|1932.81|14
1639934160000|2021-12-19 17:16:00|1953.15|1933.15|1952.78|1932.78|1953.68|1933.68|1952.78|1932.78|16
1639934170000|2021-12-19 17:16:10|1952.7|1932.7|1951.6|1931.6|1952.74|1932.74|1951.39|1931.39|26
1639934180000|2021-12-19 17:16:20|1951.47|1931.47|1950.97|1930.97|1951.47|1931.47|1950.92|1930.92|15
1639934190000|2021-12-19 17:16:30|1950.95|1930.95|1951.94|1931.94|1951.94|1931.94|1950.95|1930.95|13
1639934200000|2021-12-19 17:16:40|1952.02|1932.02|1952.18|1932.18|1952.41|1932.41|1952.02|1932.02|6
1639934210000|2021-12-19 17:16:50|1952.16|1932.16|1952.12|1932.12|1952.2|1932.2|1951.8|1931.8|17
1639934220000|2021-12-19 17:17:00|1952.17|1932.17|1952.64|1932.64|1952.7|1932.7|1951.89|1931.89|16
1639934230000|2021-12-19 17:17:10|1952.65|1932.65|1952.15|1932.15|1952.92|1932.92|1952.15|1932.15|13
1639934240000|2021-12-19 17:17:20|1952.53|1932.53|1951.62|1931.62|1952.53|1932.53|1951.25|1931.25|22
1639934250000|2021-12-19 17:17:30|1951.6|1931.6|1951.26|1931.26|1951.6|1931.6|1951.24|1931.24|7
1639934260000|2021-12-19 17:17:40|1950.95|1930.95|1950.88|1930.88|1951.37|1931.37|1950.88|1930.88|8
1639934270000|2021-12-19 17:17:50|1950.71|1930.71|1950.33|1930.33|1950.85|1930.85|1950.33|1930.33|4
1639934280000|2021-12-19 17:18:00|1950.29|1930.29|1949.25|1929.25|1950.32|1930.32|1949.07|1929.07|19
1639934290000|2021-12-19 17:18:10|1949.24|1929.24|1947.97|1927.97|1949.24|1929.24|1947.97|1927.97|17
1639934300000|2021-12-19 17:18:20|1947.95|1927.95|1947.27|1927.27|1947.95|1927.95|1947.24|1927.24|13
1639934310000|2021-12-19 17:18:30|1947.25|1927.25|1947.68|1927.68|1947.68|1927.68|1946.99|1926.99|7
1639934320000|2021-12-19 17:18:40|1947.77|1927.77|1946.86|1926.86|1947.89|1927.89|1946.86|1926.86|13
1639934330000|2021-12-19 17:18:50|1946.85|1926.85|1947.69|1927.69|1947.69|1927.69|1946.65|1926.65|12
1639934340000|2021-12-19 17:19:00|1947.71|1927.71|1948.14|1928.14|1948.21|1928.21|1947.71|1927.71|11
1639934350000|2021-12-19 17:19:10|1948.16|1928.16|1948.13|1928.13|1948.17|1928.17|1947.91|1927.91|19
1639934360000|2021-12-19 17:19:20|1948.14|1928.14|1948.31|1928.31|1948.47|1928.47|1947.75|1927.75|25
1639934370000|2021-12-19 17:19:30|1948.3|1928.3|1947.57|1927.57|1948.3|1928.3|1947.57|1927.57|19
1639934380000|2021-12-19 17:19:40|1947.59|1927.59|1947.01|1927.01|1947.59|1927.59|1947.01|1927.01|10
1639934390000|2021-12-19 17:19:50|1947.05|1927.05|1945.82|1925.82|1947.13|1927.13|1945.82|1925.82|11
1639934400000|2021-12-19 17:20:00|1945.85|1925.85|1945.21|1925.21|1945.94|1925.94|1945.18|1925.18|14
1639934410000|2021-12-19 17:20:10|1945.4|1925.4|1944.53|1924.53|1945.4|1925.4|1944.5|1924.5|7
1639934420000|2021-12-19 17:20:20|1944.55|1924.55|1944.63|1924.63|1944.63|1924.63|1944.13|1924.13|3
1639934430000|2021-12-19 17:20:30|1944.7|1924.7|1944.55|1924.55|1944.7|1924.7|1944.55|1924.55|7
1639934440000|2021-12-19 17:20:40|1944.45|1924.45|1948.82|1928.82|1948.91|1928.91|1944.45|1924.45|32
1639934450000|2021-12-19 17:20:50|1949.1|1929.1|1947.99|1927.99|1949.15|1929.15|1947.85|1927.85|30
1639934460000|2021-12-19 17:21:00|1947.82|1927.82|1945.78|1925.78|1947.82|1927.82|1945.78|1925.78|27
1639934470000|2021-12-19 17:21:10|1946.03|1926.03|1945.93|1925.93|1946.24|1926.24|1945.72|1925.72|24
1639934480000|2021-12-19 17:21:20|1945.9|1925.9|1946.06|1926.06|1946.06|1926.06|1945.89|1925.89|13
1639934490000|2021-12-19 17:21:30|1946.05|1926.05|1946.04|1926.04|1946.05|1926.05|1946.02|1926.02|8
1639934500000|2021-12-19 17:21:40|1946.02|1926.02|1945.97|1925.97|1946.04|1926.04|1945.97|1925.97|15
1639934510000|2021-12-19 17:21:50|1945.98|1925.98|1945.96|1925.96|1945.98|1925.98|1945.96|1925.96|6
1639934520000|2021-12-19 17:22:00|1945.97|1925.97|1946.2|1926.2|1946.23|1926.23|1945.96|1925.96|15
1639934530000|2021-12-19 17:22:10|1946.26|1926.26|1946.55|1926.55|1946.55|1926.55|1946.26|1926.26|16
1639934540000|2021-12-19 17:22:20|1946.58|1926.58|1947.09|1927.09|1947.09|1927.09|1946.54|1926.54|12
1639934550000|2021-12-19 17:22:30|1947.03|1927.03|1945.44|1925.44|1947.03|1927.03|1945.42|1925.42|23
1639934560000|2021-12-19 17:22:40|1945.42|1925.42|1945.67|1925.67|1945.67|1925.67|1945.38|1925.38|21
1639934570000|2021-12-19 17:22:50|1945.66|1925.66|1945.72|1925.72|1945.75|1925.75|1945.66|1925.66|17
1639934580000|2021-12-19 17:23:00|1945.84|1925.84|1945.87|1925.87|1945.93|1925.93|1945.83|1925.83|17
1639934590000|2021-12-19 17:23:10|1945.85|1925.85|1946.05|1926.05|1946.05|1926.05|1945.85|1925.85|21
1639934600000|2021-12-19 17:23:20|1946.02|1926.02|1945.99|1925.99|1946.05|1926.05|1945.99|1925.99|10
1639934610000|2021-12-19 17:23:30|1946|1926|1946.08|1926.08|1946.1|1926.1|1945.99|1925.99|12
1639934620000|2021-12-19 17:23:40|1946.03|1926.03|1944.91|1924.91|1946.05|1926.05|1944.91|1924.91|23
1639934630000|2021-12-19 17:23:50|1945.44|1925.44|1942.56|1922.56|1945.44|1925.44|1942.56|1922.56|30
1639934640000|2021-12-19 17:24:00|1942.53|1922.53|1942.48|1922.48|1942.56|1922.56|1941.64|1921.64|13
1639934650000|2021-12-19 17:24:10|1942.43|1922.43|1943.52|1923.52|1943.52|1923.52|1942.43|1922.43|14
1639934660000|2021-12-19 17:24:20|1943.5|1923.5|1942.77|1922.77|1943.5|1923.5|1942.77|1922.77|12
1639934670000|2021-12-19 17:24:30|1942.67|1922.67|1942.72|1922.72|1942.72|1922.72|1942.67|1922.67|2
1639934680000|2021-12-19 17:24:40|1942.76|1922.76|1942.62|1922.62|1942.78|1922.78|1942.3|1922.3|11
1639934690000|2021-12-19 17:24:50|1942.71|1922.71|1942.67|1922.67|1942.71|1922.71|1942.65|1922.65|7
1639934700000|2021-12-19 17:25:00|1942.65|1922.65|1942.86|1922.86|1942.86|1922.86|1942.23|1922.23|15
1639934710000|2021-12-19 17:25:10|1942.72|1922.72|1941.85|1921.85|1942.9|1922.9|1941.85|1921.85|9
1639934720000|2021-12-19 17:25:20|1941.75|1921.75|1941.85|1921.85|1941.85|1921.85|1941.75|1921.75|2
1639934730000|2021-12-19 17:25:30|1941.81|1921.81|1941.81|1921.81|1941.81|1921.81|1941.81|1921.81|1
1639934740000|2021-12-19 17:25:40|1941.85|1921.85|1940.65|1920.65|1941.94|1921.94|1940.63|1920.63|17
1639934750000|2021-12-19 17:25:50|1940.64|1920.64|1940.33|1920.33|1940.64|1920.64|1940.33|1920.33|9
1639934760000|2021-12-19 17:26:00|1940.21|1920.21|1940.92|1920.92|1941.22|1921.22|1940.15|1920.15|28
1639934770000|2021-12-19 17:26:10|1940.95|1920.95|1940.81|1920.81|1941.27|1921.27|1940.81|1920.81|9
1639934780000|2021-12-19 17:26:20|1940.82|1920.82|1940.34|1920.34|1940.82|1920.82|1940.34|1920.34|17
1639934790000|2021-12-19 17:26:30|1940.09|1920.09|1939.09|1919.09|1940.15|1920.15|1937.67|1917.67|31
1639934800000|2021-12-19 17:26:40|1939.12|1919.12|1939.84|1919.84|1941.04|1921.04|1939.12|1919.12|33
1639934810000|2021-12-19 17:26:50|1939.93|1919.93|1938.81|1918.81|1939.93|1919.93|1938.8|1918.8|20
1639934820000|2021-12-19 17:27:00|1938.84|1918.84|1939.58|1919.58|1939.92|1919.92|1938.8|1918.8|21
1639934830000|2021-12-19 17:27:10|1940.3|1920.3|1939.22|1919.22|1940.32|1920.32|1939.22|1919.22|17
1639934840000|2021-12-19 17:27:20|1939.2|1919.2|1938.76|1918.76|1939.21|1919.21|1938.76|1918.76|13
1639934850000|2021-12-19 17:27:30|1939.14|1919.14|1938.73|1918.73|1939.14|1919.14|1938.45|1918.45|14
1639934860000|2021-12-19 17:27:40|1938.83|1918.83|1939.22|1919.22|1939.22|1919.22|1938.73|1918.73|17
1639934870000|2021-12-19 17:27:50|1939.18|1919.18|1939.44|1919.44|1939.97|1919.97|1939.18|1919.18|24
1639934880000|2021-12-19 17:28:00|1939.46|1919.46|1940.1|1920.1|1940.1|1920.1|1939.46|1919.46|12
1639934890000|2021-12-19 17:28:10|1940.11|1920.11|1941.3|1921.3|1941.3|1921.3|1940.11|1920.11|12
1639934900000|2021-12-19 17:28:20|1941.31|1921.31|1941.48|1921.48|1941.51|1921.51|1941.3|1921.3|10
1639934910000|2021-12-19 17:28:30|1941.5|1921.5|1941.5|1921.5|1941.78|1921.78|1941.47|1921.47|8
1639934920000|2021-12-19 17:28:40|1941.7|1921.7|1940.58|1920.58|1941.7|1921.7|1940.58|1920.58|11
1639934930000|2021-12-19 17:28:50|1940.61|1920.61|1940.9|1920.9|1941.44|1921.44|1940.46|1920.46|14
1639934940000|2021-12-19 17:29:00|1941.31|1921.31|1940.9|1920.9|1941.55|1921.55|1940.9|1920.9|11
1639934950000|2021-12-19 17:29:10|1940.88|1920.88|1940.04|1920.04|1941.35|1921.35|1940.01|1920.01|34
1639934960000|2021-12-19 17:29:20|1940.13|1920.13|1940.04|1920.04|1940.17|1920.17|1939.99|1919.99|17
1639934970000|2021-12-19 17:29:30|1940.09|1920.09|1940.18|1920.18|1940.18|1920.18|1940.06|1920.06|18
1639934980000|2021-12-19 17:29:40|1940.17|1920.17|1940.05|1920.05|1940.18|1920.18|1939.93|1919.93|13
1639934990000|2021-12-19 17:29:50|1940.04|1920.04|1940.59|1920.59|1940.59|1920.59|1940.04|1920.04|15
1639935000000|2021-12-19 17:30:00|1940.57|1920.57|1941.27|1921.27|1941.27|1921.27|1940.57|1920.57|12
1639935010000|2021-12-19 17:30:10|1941.35|1921.35|1941.4|1921.4|1941.4|1921.4|1941.35|1921.35|3
1639935020000|2021-12-19 17:30:20|1941.39|1921.39|1941.62|1921.62|1941.66|1921.66|1941.39|1921.39|8
1639935030000|2021-12-19 17:30:30|1941.41|1921.41|1941.18|1921.18|1941.41|1921.41|1941.05|1921.05|9
1639935040000|2021-12-19 17:30:40|1940.89|1920.89|1941.06|1921.06|1941.09|1921.09|1940.81|1920.81|16
1639935050000|2021-12-19 17:30:50|1941.08|1921.08|1940.47|1920.47|1941.08|1921.08|1940.27|1920.27|21
1639935060000|2021-12-19 17:31:00|1940.44|1920.44|1940.38|1920.38|1940.51|1920.51|1940.12|1920.12|25
1639935070000|2021-12-19 17:31:10|1940.4|1920.4|1940.48|1920.48|1940.48|1920.48|1940.39|1920.39|11
1639935080000|2021-12-19 17:31:20|1940.38|1920.38|1940.25|1920.25|1940.43|1920.43|1940.05|1920.05|24
1639935090000|2021-12-19 17:31:30|1940.26|1920.26|1939.89|1919.89|1940.27|1920.27|1939.89|1919.89|23
1639935100000|2021-12-19 17:31:40|1939.88|1919.88|1939.58|1919.58|1939.88|1919.88|1939.48|1919.48|21
1639935110000|2021-12-19 17:31:50|1939.57|1919.57|1939.53|1919.53|1939.66|1919.66|1939.52|1919.52|16
1639935120000|2021-12-19 17:32:00|1939.88|1919.88|1940.06|1920.06|1940.06|1920.06|1939.88|1919.88|2
1639935140000|2021-12-19 17:32:20|1939.87|1919.87|1940.24|1920.24|1940.31|1920.31|1939.63|1919.63|10
1639935150000|2021-12-19 17:32:30|1939.83|1919.83|1939.79|1919.79|1940.04|1920.04|1939.79|1919.79|12
1639935160000|2021-12-19 17:32:40|1939.83|1919.83|1940.5|1920.5|1940.5|1920.5|1939.78|1919.78|9
1639935170000|2021-12-19 17:32:50|1940.55|1920.55|1941.12|1921.12|1941.2|1921.2|1940.55|1920.55|13
1639935180000|2021-12-19 17:33:00|1941.13|1921.13|1941.13|1921.13|1941.39|1921.39|1940.84|1920.84|17
1639935190000|2021-12-19 17:33:10|1941.02|1921.02|1940.81|1920.81|1941.14|1921.14|1940.61|1920.61|16
1639935200000|2021-12-19 17:33:20|1940.61|1920.61|1941.07|1921.07|1941.07|1921.07|1940.61|1920.61|7
1639935210000|2021-12-19 17:33:30|1941.26|1921.26|1942.4|1922.4|1942.4|1922.4|1941.26|1921.26|19
1639935220000|2021-12-19 17:33:40|1942.41|1922.41|1942.51|1922.51|1942.51|1922.51|1942.17|1922.17|24
1639935230000|2021-12-19 17:33:50|1942.56|1922.56|1942.15|1922.15|1943.05|1923.05|1942.15|1922.15|25
1639935240000|2021-12-19 17:34:00|1941.86|1921.86|1942.4|1922.4|1942.4|1922.4|1941.64|1921.64|28
1639935250000|2021-12-19 17:34:10|1942.45|1922.45|1942.79|1922.79|1942.79|1922.79|1942.42|1922.42|17
1639935260000|2021-12-19 17:34:20|1942.9|1922.9|1944.46|1924.46|1944.46|1924.46|1942.9|1922.9|25
1639935270000|2021-12-19 17:34:30|1944.47|1924.47|1944.7|1924.7|1944.74|1924.74|1944.47|1924.47|18
1639935280000|2021-12-19 17:34:40|1944.69|1924.69|1945.35|1925.35|1945.37|1925.37|1944.52|1924.52|26
1639935290000|2021-12-19 17:34:50|1945.34|1925.34|1946.11|1926.11|1946.15|1926.15|1945.25|1925.25|21
1639935300000|2021-12-19 17:35:00|1946.1|1926.1|1945.73|1925.73|1946.4|1926.4|1945.66|1925.66|20
1639935310000|2021-12-19 17:35:10|1945.72|1925.72|1945.92|1925.92|1945.92|1925.92|1945.58|1925.58|20
1639935320000|2021-12-19 17:35:20|1945.9|1925.9|1945.91|1925.91|1945.94|1925.94|1945.89|1925.89|20
1639935330000|2021-12-19 17:35:30|1945.9|1925.9|1945.88|1925.88|1946.02|1926.02|1945.86|1925.86|32
1639935340000|2021-12-19 17:35:40|1945.85|1925.85|1945.73|1925.73|1945.85|1925.85|1945.7|1925.7|23
1639935350000|2021-12-19 17:35:50|1945.71|1925.71|1945.74|1925.74|1945.92|1925.92|1945.69|1925.69|30
1639935360000|2021-12-19 17:36:00|1945.9|1925.9|1945.75|1925.75|1945.9|1925.9|1945.74|1925.74|12
1639935370000|2021-12-19 17:36:10|1945.74|1925.74|1945.63|1925.63|1945.84|1925.84|1945.53|1925.53|22
1639935380000|2021-12-19 17:36:20|1945.45|1925.45|1945.15|1925.15|1945.45|1925.45|1944.98|1924.98|8
1639935390000|2021-12-19 17:36:30|1945.13|1925.13|1945.04|1925.04|1945.16|1925.16|1945.04|1925.04|5
1639935410000|2021-12-19 17:36:50|1944.36|1924.36|1945.14|1925.14|1945.14|1925.14|1944.36|1924.36|2
1639935420000|2021-12-19 17:37:00|1945.04|1925.04|1943.78|1923.78|1945.04|1925.04|1943.48|1923.48|19
1639935430000|2021-12-19 17:37:10|1943.4|1923.4|1943.97|1923.97|1943.97|1923.97|1943.36|1923.36|26
1639935440000|2021-12-19 17:37:20|1943.86|1923.86|1944.91|1924.91|1944.92|1924.92|1943.86|1923.86|24
1639935450000|2021-12-19 17:37:30|1944.9|1924.9|1944.93|1924.93|1944.97|1924.97|1944.88|1924.88|19
1639935460000|2021-12-19 17:37:40|1944.97|1924.97|1945.86|1925.86|1946.05|1926.05|1944.92|1924.92|25
1639935470000|2021-12-19 17:37:50|1946.2|1926.2|1946.49|1926.49|1946.49|1926.49|1946.2|1926.2|4
1639935480000|2021-12-19 17:38:00|1946.6|1926.6|1946.54|1926.54|1946.6|1926.6|1946.48|1926.48|6
1639935490000|2021-12-19 17:38:10|1946.52|1926.52|1946.18|1926.18|1946.52|1926.52|1946.08|1926.08|17
1639935500000|2021-12-19 17:38:20|1946.25|1926.25|1946.25|1926.25|1946.25|1926.25|1946.25|1926.25|1
1639935510000|2021-12-19 17:38:30|1946.29|1926.29|1946.36|1926.36|1946.36|1926.36|1946.29|1926.29|3
1639935520000|2021-12-19 17:38:40|1946.54|1926.54|1946.37|1926.37|1946.69|1926.69|1946.37|1926.37|7
1639935530000|2021-12-19 17:38:50|1945.9|1925.9|1945.89|1925.89|1946.54|1926.54|1945.89|1925.89|4
1639935540000|2021-12-19 17:39:00|1945.98|1925.98|1945.98|1925.98|1945.98|1925.98|1945.98|1925.98|1
1639935550000|2021-12-19 17:39:10|1945.7|1925.7|1945.22|1925.22|1946.06|1926.06|1945.22|1925.22|7
1639935560000|2021-12-19 17:39:20|1945.16|1925.16|1945.22|1925.22|1945.22|1925.22|1945.16|1925.16|3
1639935570000|2021-12-19 17:39:30|1945.21|1925.21|1945.21|1925.21|1945.21|1925.21|1945.21|1925.21|1
1639935580000|2021-12-19 17:39:40|1945.34|1925.34|1945.65|1925.65|1945.85|1925.85|1945.34|1925.34|10
1639935590000|2021-12-19 17:39:50|1945.71|1925.71|1945.83|1925.83|1946.02|1926.02|1945.71|1925.71|6
1639935600000|2021-12-19 17:40:00|1945.88|1925.88|1945.88|1925.88|1946.1|1926.1|1945.83|1925.83|5
1639935610000|2021-12-19 17:40:10|1946.5|1926.5|1947.77|1927.77|1947.86|1927.86|1946.5|1926.5|25
1639935620000|2021-12-19 17:40:20|1948.12|1928.12|1948.32|1928.32|1948.36|1928.36|1948.05|1928.05|22
1639935630000|2021-12-19 17:40:30|1948.3|1928.3|1947.8|1927.8|1948.34|1928.34|1947.56|1927.56|26
1639935640000|2021-12-19 17:40:40|1947.83|1927.83|1947.93|1927.93|1948|1928|1947.79|1927.79|23
1639935650000|2021-12-19 17:40:50|1947.98|1927.98|1947.65|1927.65|1948.1|1928.1|1947.65|1927.65|23
1639935660000|2021-12-19 17:41:00|1947.53|1927.53|1946.58|1926.58|1947.53|1927.53|1946.5|1926.5|23
1639935670000|2021-12-19 17:41:10|1946.55|1926.55|1946.48|1926.48|1946.55|1926.55|1946.48|1926.48|6
1639935680000|2021-12-19 17:41:20|1946.52|1926.52|1946.48|1926.48|1946.52|1926.52|1946.47|1926.47|9
1639935690000|2021-12-19 17:41:30|1946.47|1926.47|1946.02|1926.02|1946.47|1926.47|1945.99|1925.99|20
1639935700000|2021-12-19 17:41:40|1946.03|1926.03|1945.85|1925.85|1946.03|1926.03|1945.74|1925.74|20
1639935710000|2021-12-19 17:41:50|1945.87|1925.87|1945.82|1925.82|1945.87|1925.87|1945.75|1925.75|20
1639935720000|2021-12-19 17:42:00|1945.79|1925.79|1945.96|1925.96|1946.01|1926.01|1945.75|1925.75|12
1639935730000|2021-12-19 17:42:10|1946.01|1926.01|1946|1926|1946.01|1926.01|1946|1926|8
1639935740000|2021-12-19 17:42:20|1946.01|1926.01|1947.56|1927.56|1947.58|1927.58|1945.84|1925.84|15
1639935750000|2021-12-19 17:42:30|1947.55|1927.55|1947.8|1927.8|1948.43|1928.43|1947.55|1927.55|16
1639935760000|2021-12-19 17:42:40|1947.79|1927.79|1947.97|1927.97|1948.44|1928.44|1947.79|1927.79|23
1639935770000|2021-12-19 17:42:50|1947.93|1927.93|1947.87|1927.87|1948.36|1928.36|1947.74|1927.74|24
1639935780000|2021-12-19 17:43:00|1947.9|1927.9|1947.7|1927.7|1948.62|1928.62|1947.68|1927.68|26
1639935790000|2021-12-19 17:43:10|1947.68|1927.68|1946.82|1926.82|1947.71|1927.71|1946.71|1926.71|23
1639935800000|2021-12-19 17:43:20|1946.84|1926.84|1947.7|1927.7|1947.72|1927.72|1946.84|1926.84|25
1639935810000|2021-12-19 17:43:30|1947.74|1927.74|1948.02|1928.02|1948.12|1928.12|1947.7|1927.7|17
1639935820000|2021-12-19 17:43:40|1948|1928|1948|1928|1948.09|1928.09|1947.94|1927.94|14
1639935830000|2021-12-19 17:43:50|1947.94|1927.94|1947.72|1927.72|1947.98|1927.98|1947.53|1927.53|29
1639935840000|2021-12-19 17:44:00|1947.64|1927.64|1947.73|1927.73|1947.73|1927.73|1947.61|1927.61|9
1639935850000|2021-12-19 17:44:10|1947.83|1927.83|1947.2|1927.2|1947.83|1927.83|1947.18|1927.18|16
1639935860000|2021-12-19 17:44:20|1947.24|1927.24|1946.6|1926.6|1947.33|1927.33|1946.59|1926.59|24
1639935870000|2021-12-19 17:44:30|1946.61|1926.61|1946.65|1926.65|1946.71|1926.71|1946.53|1926.53|16
1639935880000|2021-12-19 17:44:40|1946.76|1926.76|1946.85|1926.85|1946.86|1926.86|1946.72|1926.72|10
1639935890000|2021-12-19 17:44:50|1946.83|1926.83|1947.59|1927.59|1947.68|1927.68|1946.79|1926.79|23
1639935900000|2021-12-19 17:45:00|1947.57|1927.57|1946.96|1926.96|1947.59|1927.59|1946.76|1926.76|23
1639935910000|2021-12-19 17:45:10|1946.93|1926.93|1946.81|1926.81|1946.93|1926.93|1946.8|1926.8|12
1639935920000|2021-12-19 17:45:20|1946.83|1926.83|1946.94|1926.94|1946.96|1926.96|1946.8|1926.8|7
1639935930000|2021-12-19 17:45:30|1946.96|1926.96|1946.96|1926.96|1946.98|1926.98|1946.96|1926.96|11
1639935940000|2021-12-19 17:45:40|1947.03|1927.03|1946.93|1926.93|1947.03|1927.03|1946.83|1926.83|16
1639935950000|2021-12-19 17:45:50|1946.83|1926.83|1947.55|1927.55|1948.23|1928.23|1943.81|1923.81|29
1639935960000|2021-12-19 17:46:00|1947.48|1927.48|1946.86|1926.86|1947.99|1927.99|1946.76|1926.76|25
1639935970000|2021-12-19 17:46:10|1946.85|1926.85|1946.76|1926.76|1946.85|1926.85|1946.41|1926.41|19
1639935980000|2021-12-19 17:46:20|1946.75|1926.75|1946.21|1926.21|1946.76|1926.76|1946.2|1926.2|9
1639935990000|2021-12-19 17:46:30|1945.94|1925.94|1945.9|1925.9|1946.03|1926.03|1945.87|1925.87|11
1639936000000|2021-12-19 17:46:40|1946.02|1926.02|1945.99|1925.99|1946.03|1926.03|1945.82|1925.82|17
1639936010000|2021-12-19 17:46:50|1945.98|1925.98|1945.42|1925.42|1945.99|1925.99|1945.42|1925.42|26
1639936020000|2021-12-19 17:47:00|1945.41|1925.41|1945.24|1925.24|1945.64|1925.64|1945.23|1925.23|16
1639936030000|2021-12-19 17:47:10|1945.26|1925.26|1944.52|1924.52|1945.37|1925.37|1944.52|1924.52|14
1639936040000|2021-12-19 17:47:20|1944.51|1924.51|1944.54|1924.54|1944.6|1924.6|1944.45|1924.45|25
1639936050000|2021-12-19 17:47:30|1944.55|1924.55|1944.37|1924.37|1944.55|1924.55|1944.26|1924.26|18
1639936060000|2021-12-19 17:47:40|1944.32|1924.32|1944.6|1924.6|1944.7|1924.7|1944.32|1924.32|10
1639936070000|2021-12-19 17:47:50|1944.59|1924.59|1944.44|1924.44|1944.6|1924.6|1944.29|1924.29|19
1639936080000|2021-12-19 17:48:00|1944.43|1924.43|1944.75|1924.75|1944.76|1924.76|1944.39|1924.39|20
1639936090000|2021-12-19 17:48:10|1944.81|1924.81|1946.35|1926.35|1946.36|1926.36|1944.75|1924.75|30
1639936100000|2021-12-19 17:48:20|1946.28|1926.28|1946.57|1926.57|1946.57|1926.57|1946.28|1926.28|19
1639936110000|2021-12-19 17:48:30|1946.58|1926.58|1946.7|1926.7|1946.7|1926.7|1946.58|1926.58|4
1639936120000|2021-12-19 17:48:40|1946.55|1926.55|1947.79|1927.79|1947.79|1927.79|1946.55|1926.55|8
1639936130000|2021-12-19 17:48:50|1947.72|1927.72|1945.36|1925.36|1947.72|1927.72|1945.22|1925.22|23
1639936140000|2021-12-19 17:49:00|1945.22|1925.22|1943.95|1923.95|1945.29|1925.29|1943.95|1923.95|31
1639936150000|2021-12-19 17:49:10|1943.94|1923.94|1943.38|1923.38|1944.26|1924.26|1943.38|1923.38|29
1639936160000|2021-12-19 17:49:20|1943.42|1923.42|1942.11|1922.11|1943.42|1923.42|1942.03|1922.03|20
1639936170000|2021-12-19 17:49:30|1942.13|1922.13|1940.13|1920.13|1942.14|1922.14|1940.13|1920.13|20
1639936180000|2021-12-19 17:49:40|1940.4|1920.4|1940.65|1920.65|1940.73|1920.73|1940.11|1920.11|28
1639936190000|2021-12-19 17:49:50|1940.66|1920.66|1940.39|1920.39|1940.66|1920.66|1940.33|1920.33|16
1639936200000|2021-12-19 17:50:00|1940.45|1920.45|1940.45|1920.45|1940.59|1920.59|1940.34|1920.34|6
1639936210000|2021-12-19 17:50:10|1940.44|1920.44|1940.55|1920.55|1940.57|1920.57|1940.44|1920.44|7
1639936220000|2021-12-19 17:50:20|1940.58|1920.58|1940.84|1920.84|1940.84|1920.84|1940.54|1920.54|16
1639936230000|2021-12-19 17:50:30|1940.69|1920.69|1941.54|1921.54|1941.56|1921.56|1940.58|1920.58|13
1639936240000|2021-12-19 17:50:40|1941.45|1921.45|1941.62|1921.62|1942.07|1922.07|1941.45|1921.45|13
1639936250000|2021-12-19 17:50:50|1941.63|1921.63|1941.65|1921.65|1941.65|1921.65|1941.63|1921.63|2
1639936260000|2021-12-19 17:51:00|1941.69|1921.69|1942.27|1922.27|1942.27|1922.27|1941.6|1921.6|9
1639936270000|2021-12-19 17:51:10|1942.45|1922.45|1943.8|1923.8|1944.44|1924.44|1942.45|1922.45|25
1639936280000|2021-12-19 17:51:20|1943.77|1923.77|1943.72|1923.72|1944.11|1924.11|1943.61|1923.61|24
1639936290000|2021-12-19 17:51:30|1943.73|1923.73|1942.45|1922.45|1943.74|1923.74|1942.45|1922.45|28
1639936300000|2021-12-19 17:51:40|1942.48|1922.48|1942.47|1922.47|1942.56|1922.56|1942.34|1922.34|24
1639936310000|2021-12-19 17:51:50|1942.46|1922.46|1942.67|1922.67|1942.67|1922.67|1942.46|1922.46|5
1639936320000|2021-12-19 17:52:00|1942.68|1922.68|1942.68|1922.68|1942.77|1922.77|1942.58|1922.58|11
1639936330000|2021-12-19 17:52:10|1942.71|1922.71|1942.5|1922.5|1942.71|1922.71|1942.45|1922.45|16
1639936340000|2021-12-19 17:52:20|1942.54|1922.54|1942.43|1922.43|1942.63|1922.63|1942.16|1922.16|19
1639936350000|2021-12-19 17:52:30|1942.45|1922.45|1942.77|1922.77|1942.77|1922.77|1942.45|1922.45|6
1639936360000|2021-12-19 17:52:40|1942.67|1922.67|1943.4|1923.4|1943.4|1923.4|1942.67|1922.67|5
1639936370000|2021-12-19 17:52:50|1943.41|1923.41|1944.25|1924.25|1944.25|1924.25|1943.35|1923.35|6
1639936380000|2021-12-19 17:53:00|1943.85|1923.85|1944.11|1924.11|1944.13|1924.13|1943.6|1923.6|8
1639936390000|2021-12-19 17:53:10|1943.98|1923.98|1945.36|1925.36|1945.36|1925.36|1943.98|1923.98|12
1639936400000|2021-12-19 17:53:20|1945.28|1925.28|1945.39|1925.39|1945.39|1925.39|1944.6|1924.6|11
1639936410000|2021-12-19 17:53:30|1945.36|1925.36|1944.86|1924.86|1945.39|1925.39|1944.86|1924.86|4
1639936420000|2021-12-19 17:53:40|1944.54|1924.54|1944.23|1924.23|1944.89|1924.89|1944.21|1924.21|16
1639936430000|2021-12-19 17:53:50|1944.22|1924.22|1944.42|1924.42|1944.42|1924.42|1944.19|1924.19|10
1639936440000|2021-12-19 17:54:00|1944.39|1924.39|1944.68|1924.68|1944.68|1924.68|1944.39|1924.39|18
1639936450000|2021-12-19 17:54:10|1944.05|1924.05|1944.16|1924.16|1944.29|1924.29|1944.02|1924.02|15
1639936460000|2021-12-19 17:54:20|1944.17|1924.17|1943.19|1923.19|1944.3|1924.3|1943.17|1923.17|27
1639936470000|2021-12-19 17:54:30|1943.16|1923.16|1943.69|1923.69|1943.69|1923.69|1943.16|1923.16|25
1639936480000|2021-12-19 17:54:40|1943.67|1923.67|1943.54|1923.54|1943.76|1923.76|1943.48|1923.48|24
1639936490000|2021-12-19 17:54:50|1943.52|1923.52|1943.36|1923.36|1943.76|1923.76|1943.33|1923.33|18
1639936500000|2021-12-19 17:55:00|1943.39|1923.39|1943.42|1923.42|1943.6|1923.6|1943.39|1923.39|24
1639936510000|2021-12-19 17:55:10|1943.41|1923.41|1942.95|1922.95|1943.65|1923.65|1942.78|1922.78|27
1639936520000|2021-12-19 17:55:20|1942.78|1922.78|1942.66|1922.66|1943.08|1923.08|1942.66|1922.66|18
1639936530000|2021-12-19 17:55:30|1942.69|1922.69|1942.57|1922.57|1943.06|1923.06|1942.47|1922.47|20
1639936540000|2021-12-19 17:55:40|1942.55|1922.55|1942.65|1922.65|1942.65|1922.65|1942.49|1922.49|7
1639936550000|2021-12-19 17:55:50|1942.64|1922.64|1942.9|1922.9|1942.9|1922.9|1942.53|1922.53|11
1639936560000|2021-12-19 17:56:00|1942.85|1922.85|1943.58|1923.58|1943.62|1923.62|1942.13|1922.13|26
1639936570000|2021-12-19 17:56:10|1943.57|1923.57|1944.04|1924.04|1944.06|1924.06|1943.57|1923.57|15
1639936580000|2021-12-19 17:56:20|1944.38|1924.38|1944.49|1924.49|1944.79|1924.79|1944.38|1924.38|12
1639936590000|2021-12-19 17:56:30|1944.63|1924.63|1944.55|1924.55|1944.63|1924.63|1944.55|1924.55|3
1639936600000|2021-12-19 17:56:40|1944.54|1924.54|1944.62|1924.62|1944.62|1924.62|1944.49|1924.49|4
1639936610000|2021-12-19 17:56:50|1944.59|1924.59|1944.59|1924.59|1944.59|1924.59|1944.59|1924.59|1
1639936620000|2021-12-19 17:57:00|1944.58|1924.58|1944.58|1924.58|1944.58|1924.58|1944.57|1924.57|3
1639936630000|2021-12-19 17:57:10|1944.57|1924.57|1944.57|1924.57|1944.57|1924.57|1944.57|1924.57|1
1639936640000|2021-12-19 17:57:20|1944.44|1924.44|1944.44|1924.44|1944.44|1924.44|1944.44|1924.44|1
1639936650000|2021-12-19 17:57:30|1944.6|1924.6|1944.48|1924.48|1944.6|1924.6|1944.48|1924.48|2
1639936660000|2021-12-19 17:57:40|1944.56|1924.56|1945.59|1925.59|1945.59|1925.59|1944.48|1924.48|9
1639936670000|2021-12-19 17:57:50|1945.58|1925.58|1945.47|1925.47|1945.58|1925.58|1945.37|1925.37|4
1639936680000|2021-12-19 17:58:00|1945.55|1925.55|1946|1926|1946|1926|1945.51|1925.51|9
1639936690000|2021-12-19 17:58:10|1946.24|1926.24|1947.54|1927.54|1947.57|1927.57|1946.24|1926.24|19
1639936700000|2021-12-19 17:58:20|1947.56|1927.56|1947.68|1927.68|1948.1|1928.1|1947.5|1927.5|24
1639936710000|2021-12-19 17:58:30|1947.74|1927.74|1945.65|1925.65|1947.74|1927.74|1945.64|1925.64|26
1639936720000|2021-12-19 17:58:40|1945.81|1925.81|1945.51|1925.51|1945.81|1925.81|1945.5|1925.5|22
1639936730000|2021-12-19 17:58:50|1945.5|1925.5|1945.6|1925.6|1945.65|1925.65|1945.27|1925.27|14
1639936740000|2021-12-19 17:59:00|1945.58|1925.58|1945.96|1925.96|1945.99|1925.99|1945.58|1925.58|16
1639936750000|2021-12-19 17:59:10|1945.94|1925.94|1945.82|1925.82|1945.99|1925.99|1945.74|1925.74|15
1639936760000|2021-12-19 17:59:20|1945.88|1925.88|1945.66|1925.66|1945.88|1925.88|1945.52|1925.52|13
1639936770000|2021-12-19 17:59:30|1945.64|1925.64|1946.73|1926.73|1946.75|1926.75|1945.52|1925.52|24
1639936780000|2021-12-19 17:59:40|1946.72|1926.72|1947.62|1927.62|1947.64|1927.64|1946.67|1926.67|20
1639936790000|2021-12-19 17:59:50|1947.68|1927.68|1949.19|1929.19|1949.26|1929.26|1947.65|1927.65|33
1639936800000|2021-12-19 18:00:00|1949.1|1929.1|1947.06|1927.06|1949.46|1929.46|1947.06|1927.06|25
1639936810000|2021-12-19 18:00:10|1947.03|1927.03|1947.22|1927.22|1947.57|1927.57|1946.94|1926.94|25
1639936820000|2021-12-19 18:00:20|1947.13|1927.13|1946.73|1926.73|1947.27|1927.27|1946.72|1926.72|23
1639936830000|2021-12-19 18:00:30|1946.69|1926.69|1946.95|1926.95|1946.95|1926.95|1946.69|1926.69|11
1639936840000|2021-12-19 18:00:40|1946.93|1926.93|1946.1|1926.1|1947.17|1927.17|1945.72|1925.72|21
1639936850000|2021-12-19 18:00:50|1946.23|1926.23|1945.66|1925.66|1946.28|1926.28|1945.66|1925.66|29
1639936860000|2021-12-19 18:01:00|1945.76|1925.76|1946.61|1926.61|1946.62|1926.62|1945.74|1925.74|26
1639936870000|2021-12-19 18:01:10|1946.58|1926.58|1946.02|1926.02|1946.61|1926.61|1945.94|1925.94|20
1639936880000|2021-12-19 18:01:20|1945.98|1925.98|1945.68|1925.68|1946.36|1926.36|1945.68|1925.68|25
1639936890000|2021-12-19 18:01:30|1945.66|1925.66|1945.3|1925.3|1945.66|1925.66|1945.21|1925.21|30
1639936900000|2021-12-19 18:01:40|1945.28|1925.28|1945.28|1925.28|1945.36|1925.36|1944.98|1924.98|26
1639936910000|2021-12-19 18:01:50|1945.29|1925.29|1945.66|1925.66|1945.66|1925.66|1945.29|1925.29|8
1639936920000|2021-12-19 18:02:00|1945.63|1925.63|1945.77|1925.77|1945.77|1925.77|1945.63|1925.63|7
1639936930000|2021-12-19 18:02:10|1946.4|1926.4|1946.56|1926.56|1946.57|1926.57|1946.3|1926.3|14
1639936940000|2021-12-19 18:02:20|1946.55|1926.55|1946.21|1926.21|1946.66|1926.66|1946.21|1926.21|21
1639936950000|2021-12-19 18:02:30|1946.24|1926.24|1946.16|1926.16|1946.25|1926.25|1946.12|1926.12|24
1639936960000|2021-12-19 18:02:40|1946.09|1926.09|1946.68|1926.68|1946.68|1926.68|1946.09|1926.09|20
1639936970000|2021-12-19 18:02:50|1946.66|1926.66|1948.23|1928.23|1948.23|1928.23|1946.66|1926.66|16
1639936980000|2021-12-19 18:03:00|1948.32|1928.32|1948.76|1928.76|1948.76|1928.76|1948.28|1928.28|17
1639936990000|2021-12-19 18:03:10|1948.71|1928.71|1948.5|1928.5|1948.73|1928.73|1948.5|1928.5|13
1639937000000|2021-12-19 18:03:20|1948.47|1928.47|1947.4|1927.4|1948.55|1928.55|1947.2|1927.2|31
1639937010000|2021-12-19 18:03:30|1947.46|1927.46|1946.5|1926.5|1947.48|1927.48|1945.75|1925.75|27
1639937020000|2021-12-19 18:03:40|1945.71|1925.71|1945.31|1925.31|1945.78|1925.78|1945.29|1925.29|22
1639937030000|2021-12-19 18:03:50|1945.28|1925.28|1944.39|1924.39|1945.28|1925.28|1944.39|1924.39|28
1639937040000|2021-12-19 18:04:00|1944.11|1924.11|1943.51|1923.51|1944.11|1924.11|1943.35|1923.35|30
1639937050000|2021-12-19 18:04:10|1943.49|1923.49|1942.41|1922.41|1943.58|1923.58|1942.35|1922.35|31
1639937060000|2021-12-19 18:04:20|1942.46|1922.46|1942.32|1922.32|1942.48|1922.48|1942.06|1922.06|31
1639937070000|2021-12-19 18:04:30|1942.3|1922.3|1942.84|1922.84|1942.85|1922.85|1942.26|1922.26|21
1639937080000|2021-12-19 18:04:40|1942.82|1922.82|1942.91|1922.91|1943.59|1923.59|1942.75|1922.75|31
1639937090000|2021-12-19 18:04:50|1942.9|1922.9|1944.27|1924.27|1944.34|1924.34|1942.76|1922.76|27
1639937100000|2021-12-19 18:05:00|1944.31|1924.31|1945.79|1925.79|1946.18|1926.18|1944.31|1924.31|18
1639937110000|2021-12-19 18:05:10|1945.95|1925.95|1946.52|1926.52|1946.58|1926.58|1945.95|1925.95|14
1639937120000|2021-12-19 18:05:20|1945.89|1925.89|1945.75|1925.75|1945.89|1925.89|1945.72|1925.72|13
1639937130000|2021-12-19 18:05:30|1946.46|1926.46|1946.4|1926.4|1946.53|1926.53|1946.31|1926.31|7
1639937140000|2021-12-19 18:05:40|1946.46|1926.46|1946.49|1926.49|1946.49|1926.49|1946.22|1926.22|8
1639937150000|2021-12-19 18:05:50|1946.45|1926.45|1946.5|1926.5|1946.5|1926.5|1946.4|1926.4|3
1639937160000|2021-12-19 18:06:00|1946.41|1926.41|1945.55|1925.55|1946.41|1926.41|1945.47|1925.47|21
1639937170000|2021-12-19 18:06:10|1945.49|1925.49|1943.63|1923.63|1945.49|1925.49|1943.62|1923.62|23
1639937180000|2021-12-19 18:06:20|1943.6|1923.6|1944.47|1924.47|1944.47|1924.47|1943.6|1923.6|20
1639937190000|2021-12-19 18:06:30|1944.38|1924.38|1944.64|1924.64|1944.64|1924.64|1944.36|1924.36|18
1639937200000|2021-12-19 18:06:40|1944.62|1924.62|1945.69|1925.69|1945.69|1925.69|1944.62|1924.62|10
1639937210000|2021-12-19 18:06:50|1945.75|1925.75|1946.66|1926.66|1946.66|1926.66|1945.69|1925.69|13
1639937220000|2021-12-19 18:07:00|1946.65|1926.65|1945.55|1925.55|1946.65|1926.65|1945.55|1925.55|28
1639937230000|2021-12-19 18:07:10|1945.37|1925.37|1943.77|1923.77|1945.37|1925.37|1943.72|1923.72|22
1639937240000|2021-12-19 18:07:20|1943.73|1923.73|1943.84|1923.84|1943.92|1923.92|1943.72|1923.72|23
1639937250000|2021-12-19 18:07:30|1943.85|1923.85|1943.68|1923.68|1943.85|1923.85|1943.62|1923.62|20
1639937260000|2021-12-19 18:07:40|1943.67|1923.67|1944.14|1924.14|1944.2|1924.2|1943.64|1923.64|21
1639937270000|2021-12-19 18:07:50|1944.39|1924.39|1945.01|1925.01|1945.18|1925.18|1944.31|1924.31|26
1639937280000|2021-12-19 18:08:00|1945.02|1925.02|1945.52|1925.52|1945.52|1925.52|1944.7|1924.7|17
1639937290000|2021-12-19 18:08:10|1945.41|1925.41|1945.09|1925.09|1945.43|1925.43|1945.09|1925.09|7
1639937300000|2021-12-19 18:08:20|1945.22|1925.22|1945.18|1925.18|1945.22|1925.22|1945.1|1925.1|5
1639937310000|2021-12-19 18:08:30|1945.33|1925.33|1945.15|1925.15|1945.42|1925.42|1945.1|1925.1|10
1639937320000|2021-12-19 18:08:40|1945.16|1925.16|1944.57|1924.57|1945.24|1925.24|1944.52|1924.52|19
1639937330000|2021-12-19 18:08:50|1944.58|1924.58|1944.16|1924.16|1944.58|1924.58|1943.76|1923.76|22
1639937340000|2021-12-19 18:09:00|1944.05|1924.05|1943.46|1923.46|1944.05|1924.05|1942.93|1922.93|33
1639937350000|2021-12-19 18:09:10|1943.27|1923.27|1943.58|1923.58|1943.58|1923.58|1943.02|1923.02|30
1639937360000|2021-12-19 18:09:20|1943.59|1923.59|1944.59|1924.59|1944.62|1924.62|1943.57|1923.57|26
1639937370000|2021-12-19 18:09:30|1944.58|1924.58|1944.78|1924.78|1945.46|1925.46|1944.47|1924.47|24
1639937380000|2021-12-19 18:09:40|1944.8|1924.8|1944.08|1924.08|1944.8|1924.8|1943.73|1923.73|25
1639937390000|2021-12-19 18:09:50|1944.17|1924.17|1944.45|1924.45|1944.54|1924.54|1943.81|1923.81|23
1639937400000|2021-12-19 18:10:00|1944.43|1924.43|1944|1924|1944.55|1924.55|1943.7|1923.7|22
1639937410000|2021-12-19 18:10:10|1943.99|1923.99|1944.24|1924.24|1944.33|1924.33|1943.99|1923.99|21
1639937420000|2021-12-19 18:10:20|1944.26|1924.26|1943.97|1923.97|1944.29|1924.29|1943.74|1923.74|18
1639937430000|2021-12-19 18:10:30|1943.93|1923.93|1943.68|1923.68|1943.98|1923.98|1943.66|1923.66|17
1639937440000|2021-12-19 18:10:40|1943.56|1923.56|1943.58|1923.58|1943.63|1923.63|1943.55|1923.55|21
1639937450000|2021-12-19 18:10:50|1943.62|1923.62|1943.8|1923.8|1943.83|1923.83|1943.62|1923.62|6
1639937460000|2021-12-19 18:11:00|1943.82|1923.82|1943.79|1923.79|1943.83|1923.83|1943.77|1923.77|9
1639937470000|2021-12-19 18:11:10|1943.77|1923.77|1943.55|1923.55|1943.85|1923.85|1943.48|1923.48|17
1639937480000|2021-12-19 18:11:20|1943.51|1923.51|1942.26|1922.26|1943.51|1923.51|1942.25|1922.25|20
1639937490000|2021-12-19 18:11:30|1942.74|1922.74|1942.27|1922.27|1942.79|1922.79|1941.96|1921.96|17
1639937500000|2021-12-19 18:11:40|1942.18|1922.18|1941.56|1921.56|1942.18|1922.18|1941.5|1921.5|17
1639937510000|2021-12-19 18:11:50|1941.73|1921.73|1941.94|1921.94|1941.96|1921.96|1941.35|1921.35|19
1639937520000|2021-12-19 18:12:00|1941.9|1921.9|1942.39|1922.39|1942.39|1922.39|1941.9|1921.9|7
1639937530000|2021-12-19 18:12:10|1942.68|1922.68|1941.56|1921.56|1942.9|1922.9|1941.56|1921.56|16
1639937540000|2021-12-19 18:12:20|1941.49|1921.49|1941.16|1921.16|1941.52|1921.52|1941.16|1921.16|14
1639937550000|2021-12-19 18:12:30|1941.17|1921.17|1940.78|1920.78|1941.36|1921.36|1940.78|1920.78|19
1639937560000|2021-12-19 18:12:40|1940.79|1920.79|1941.03|1921.03|1941.04|1921.04|1940.69|1920.69|17
1639937570000|2021-12-19 18:12:50|1941.05|1921.05|1939.72|1919.72|1941.05|1921.05|1939.72|1919.72|12
1639937580000|2021-12-19 18:13:00|1939.97|1919.97|1939.87|1919.87|1940.47|1920.47|1939.87|1919.87|26
1639937590000|2021-12-19 18:13:10|1939.88|1919.88|1938.03|1918.03|1940.01|1920.01|1938.03|1918.03|24
1639937600000|2021-12-19 18:13:20|1937.79|1917.79|1936.04|1916.04|1937.94|1917.94|1935.93|1915.93|26
1639937610000|2021-12-19 18:13:30|1936.19|1916.19|1939.1|1919.1|1939.13|1919.13|1936.19|1916.19|33
1639937620000|2021-12-19 18:13:40|1938.93|1918.93|1937.73|1917.73|1938.93|1918.93|1937.73|1917.73|30
1639937630000|2021-12-19 18:13:50|1938.02|1918.02|1938.61|1918.61|1938.61|1918.61|1938.02|1918.02|26
1639937640000|2021-12-19 18:14:00|1938.66|1918.66|1937.16|1917.16|1938.71|1918.71|1936.83|1916.83|28
1639937650000|2021-12-19 18:14:10|1937.13|1917.13|1936.11|1916.11|1937.22|1917.22|1936.11|1916.11|29
1639937660000|2021-12-19 18:14:20|1936.2|1916.2|1936.05|1916.05|1936.26|1916.26|1935.71|1915.71|29
1639937670000|2021-12-19 18:14:30|1936.04|1916.04|1936.14|1916.14|1936.22|1916.22|1935.12|1915.12|32
1639937680000|2021-12-19 18:14:40|1936.2|1916.2|1936.52|1916.52|1936.58|1916.58|1936.16|1916.16|28
1639937690000|2021-12-19 18:14:50|1936.51|1916.51|1936.47|1916.47|1936.52|1916.52|1936.46|1916.46|19
1639937700000|2021-12-19 18:15:00|1936.46|1916.46|1935.85|1915.85|1936.46|1916.46|1935.45|1915.45|18
1639937710000|2021-12-19 18:15:10|1935.49|1915.49|1936.76|1916.76|1936.77|1916.77|1935.49|1915.49|17
1639937720000|2021-12-19 18:15:20|1937.19|1917.19|1937.95|1917.95|1938.09|1918.09|1937.19|1917.19|10
1639937730000|2021-12-19 18:15:30|1937.81|1917.81|1937.2|1917.2|1937.81|1917.81|1936.78|1916.78|28
1639937740000|2021-12-19 18:15:40|1937.22|1917.22|1937.62|1917.62|1937.62|1917.62|1937.2|1917.2|8
1639937750000|2021-12-19 18:15:50|1937.58|1917.58|1938.32|1918.32|1938.33|1918.33|1937.58|1917.58|14
1639937760000|2021-12-19 18:16:00|1938.3|1918.3|1937.63|1917.63|1938.3|1918.3|1937.63|1917.63|6
1639937770000|2021-12-19 18:16:10|1937.53|1917.53|1937.62|1917.62|1937.76|1917.76|1937.53|1917.53|8
1639937780000|2021-12-19 18:16:20|1937.49|1917.49|1937.55|1917.55|1937.55|1917.55|1937.47|1917.47|4
1639937790000|2021-12-19 18:16:30|1937.53|1917.53|1937.8|1917.8|1937.8|1917.8|1937.53|1917.53|3
1639937800000|2021-12-19 18:16:40|1937.77|1917.77|1937.8|1917.8|1937.87|1917.87|1937.74|1917.74|6
1639937810000|2021-12-19 18:16:50|1938.08|1918.08|1937.83|1917.83|1938.35|1918.35|1937.66|1917.66|15
1639937820000|2021-12-19 18:17:00|1937.85|1917.85|1937.74|1917.74|1938.35|1918.35|1937.74|1917.74|17
1639937830000|2021-12-19 18:17:10|1937.73|1917.73|1937.27|1917.27|1937.73|1917.73|1937.11|1917.11|35
1639937840000|2021-12-19 18:17:20|1937.22|1917.22|1937.39|1917.39|1937.39|1917.39|1937.22|1917.22|18
1639937850000|2021-12-19 18:17:30|1937.37|1917.37|1937|1917|1937.41|1917.41|1936.96|1916.96|10
1639937860000|2021-12-19 18:17:40|1936.98|1916.98|1936.82|1916.82|1937.12|1917.12|1936.76|1916.76|24
1639937870000|2021-12-19 18:17:50|1936.69|1916.69|1937.08|1917.08|1937.13|1917.13|1936.67|1916.67|23
1639937880000|2021-12-19 18:18:00|1937.1|1917.1|1937.73|1917.73|1937.76|1917.76|1936.99|1916.99|19
1639937890000|2021-12-19 18:18:10|1937.65|1917.65|1937.65|1917.65|1937.65|1917.65|1937.64|1917.64|3
1639937900000|2021-12-19 18:18:20|1937.62|1917.62|1936.54|1916.54|1937.62|1917.62|1936.54|1916.54|25
1639937910000|2021-12-19 18:18:30|1936.38|1916.38|1935.85|1915.85|1936.38|1916.38|1935.56|1915.56|21
1639937920000|2021-12-19 18:18:40|1935.82|1915.82|1935.81|1915.81|1935.83|1915.83|1935.44|1915.44|30
1639937930000|2021-12-19 18:18:50|1935.83|1915.83|1936.85|1916.85|1936.89|1916.89|1935.83|1915.83|28
1639937940000|2021-12-19 18:19:00|1936.89|1916.89|1936.36|1916.36|1937.32|1917.32|1936.25|1916.25|27
1639937950000|2021-12-19 18:19:10|1936.35|1916.35|1934.77|1914.77|1936.48|1916.48|1934.77|1914.77|21
1639937960000|2021-12-19 18:19:20|1934.94|1914.94|1934.94|1914.94|1934.94|1914.94|1934.94|1914.94|1
1639937970000|2021-12-19 18:19:30|1934.84|1914.84|1934.84|1914.84|1934.84|1914.84|1934.84|1914.84|1
1639937980000|2021-12-19 18:19:40|1934.79|1914.79|1934.49|1914.49|1934.79|1914.79|1934.12|1914.12|12
1639937990000|2021-12-19 18:19:50|1934.47|1914.47|1934.83|1914.83|1934.83|1914.83|1934.47|1914.47|26
1639938000000|2021-12-19 18:20:00|1934.76|1914.76|1936.29|1916.29|1936.29|1916.29|1934.66|1914.66|15
1639938010000|2021-12-19 18:20:10|1936.72|1916.72|1936.16|1916.16|1936.72|1916.72|1935.95|1915.95|24
1639938020000|2021-12-19 18:20:20|1936.17|1916.17|1936.24|1916.24|1936.55|1916.55|1935.87|1915.87|24
1639938030000|2021-12-19 18:20:30|1936.36|1916.36|1936.69|1916.69|1936.69|1916.69|1936.36|1916.36|10
1639938040000|2021-12-19 18:20:40|1936.66|1916.66|1936.51|1916.51|1936.67|1916.67|1936.48|1916.48|12
1639938050000|2021-12-19 18:20:50|1936.54|1916.54|1936.53|1916.53|1936.54|1916.54|1936.5|1916.5|9
1639938060000|2021-12-19 18:21:00|1936.55|1916.55|1936.95|1916.95|1936.95|1916.95|1936.53|1916.53|9
1639938070000|2021-12-19 18:21:10|1936.93|1916.93|1937.18|1917.18|1937.36|1917.36|1936.93|1916.93|4
1639938080000|2021-12-19 18:21:20|1937.09|1917.09|1936.34|1916.34|1937.16|1917.16|1936.28|1916.28|18
1639938090000|2021-12-19 18:21:30|1936.31|1916.31|1936.42|1916.42|1936.43|1916.43|1936.3|1916.3|7
1639938100000|2021-12-19 18:21:40|1936.52|1916.52|1935.99|1915.99|1936.52|1916.52|1935.98|1915.98|24
1639938110000|2021-12-19 18:21:50|1935.89|1915.89|1935.66|1915.66|1935.92|1915.92|1935.52|1915.52|19
1639938120000|2021-12-19 18:22:00|1935.7|1915.7|1936.21|1916.21|1936.3|1916.3|1935.7|1915.7|24
1639938130000|2021-12-19 18:22:10|1936.58|1916.58|1935.98|1915.98|1936.58|1916.58|1935.79|1915.79|10
1639938140000|2021-12-19 18:22:20|1936|1916|1936.39|1916.39|1936.39|1916.39|1935.93|1915.93|17
1639938150000|2021-12-19 18:22:30|1936.5|1916.5|1936.5|1916.5|1936.5|1916.5|1936.5|1916.5|1
1639938160000|2021-12-19 18:22:40|1936.59|1916.59|1936.68|1916.68|1936.7|1916.7|1936.59|1916.59|3
1639938170000|2021-12-19 18:22:50|1936.54|1916.54|1936.54|1916.54|1936.54|1916.54|1936.54|1916.54|1
1639938180000|2021-12-19 18:23:00|1936.55|1916.55|1936.77|1916.77|1936.77|1916.77|1936.55|1916.55|2
1639938190000|2021-12-19 18:23:10|1937.06|1917.06|1937.04|1917.04|1937.19|1917.19|1937.04|1917.04|3
1639938200000|2021-12-19 18:23:20|1937.06|1917.06|1937.08|1917.08|1937.08|1917.08|1937.06|1917.06|2
1639938210000|2021-12-19 18:23:30|1937.1|1917.1|1937.1|1917.1|1937.1|1917.1|1937.1|1917.1|1
1639938220000|2021-12-19 18:23:40|1937.08|1917.08|1936.55|1916.55|1937.08|1917.08|1936.44|1916.44|8
1639938230000|2021-12-19 18:23:50|1936.56|1916.56|1936.56|1916.56|1936.58|1916.58|1936.56|1916.56|3
1639938240000|2021-12-19 18:24:00|1936.54|1916.54|1936.86|1916.86|1936.86|1916.86|1936.54|1916.54|5
1639938250000|2021-12-19 18:24:10|1936.9|1916.9|1938.2|1918.2|1938.2|1918.2|1936.9|1916.9|15
1639938260000|2021-12-19 18:24:20|1938.33|1918.33|1938.4|1918.4|1938.4|1918.4|1938.33|1918.33|3
1639938270000|2021-12-19 18:24:30|1938.28|1918.28|1938.4|1918.4|1938.42|1918.42|1938.27|1918.27|8
1639938280000|2021-12-19 18:24:40|1938.43|1918.43|1937.57|1917.57|1938.43|1918.43|1937.48|1917.48|13
1639938290000|2021-12-19 18:24:50|1937.54|1917.54|1938.06|1918.06|1938.09|1918.09|1937.54|1917.54|14
1639938300000|2021-12-19 18:25:00|1938.07|1918.07|1938.31|1918.31|1938.31|1918.31|1938.07|1918.07|6
1639938310000|2021-12-19 18:25:10|1938.41|1918.41|1938.47|1918.47|1938.47|1918.47|1938.41|1918.41|7
1639938330000|2021-12-19 18:25:30|1938.45|1918.45|1937.59|1917.59|1938.45|1918.45|1937.5|1917.5|12
1639938340000|2021-12-19 18:25:40|1937.6|1917.6|1937.47|1917.47|1937.6|1917.6|1937.23|1917.23|10
1639938350000|2021-12-19 18:25:50|1937.5|1917.5|1937.51|1917.51|1937.52|1917.52|1937.48|1917.48|18
1639938360000|2021-12-19 18:26:00|1937.5|1917.5|1937.66|1917.66|1937.69|1917.69|1937.49|1917.49|13
1639938370000|2021-12-19 18:26:10|1937.74|1917.74|1937.67|1917.67|1937.76|1917.76|1937.57|1917.57|9
1639938380000|2021-12-19 18:26:20|1937.66|1917.66|1937.57|1917.57|1937.67|1917.67|1937.57|1917.57|7
1639938390000|2021-12-19 18:26:30|1937.58|1917.58|1938.36|1918.36|1938.38|1918.38|1937.58|1917.58|10
1639938400000|2021-12-19 18:26:40|1938.46|1918.46|1936.64|1916.64|1938.46|1918.46|1936.54|1916.54|23
1639938410000|2021-12-19 18:26:50|1936.14|1916.14|1935.99|1915.99|1936.14|1916.14|1935.78|1915.78|22
1639938420000|2021-12-19 18:27:00|1935.97|1915.97|1935.7|1915.7|1936.07|1916.07|1935.59|1915.59|12
1639938430000|2021-12-19 18:27:10|1935.76|1915.76|1937.41|1917.41|1937.41|1917.41|1935.76|1915.76|15
1639938440000|2021-12-19 18:27:20|1937.4|1917.4|1938.54|1918.54|1938.54|1918.54|1937.37|1917.37|15
1639938450000|2021-12-19 18:27:30|1938.59|1918.59|1938.38|1918.38|1938.72|1918.72|1938.38|1918.38|4
1639938460000|2021-12-19 18:27:40|1938.43|1918.43|1939.32|1919.32|1939.32|1919.32|1938.3|1918.3|15
1639938470000|2021-12-19 18:27:50|1939.34|1919.34|1939.33|1919.33|1939.36|1919.36|1939.33|1919.33|3
1639938480000|2021-12-19 18:28:00|1939.31|1919.31|1939.49|1919.49|1939.56|1919.56|1939.31|1919.31|12
1639938490000|2021-12-19 18:28:10|1939.62|1919.62|1939.65|1919.65|1939.85|1919.85|1939.53|1919.53|8
1639938500000|2021-12-19 18:28:20|1939.66|1919.66|1939.63|1919.63|1939.66|1919.66|1939.63|1919.63|2
1639938510000|2021-12-19 18:28:30|1939.61|1919.61|1939.67|1919.67|1939.68|1919.68|1939.59|1919.59|5
1639938520000|2021-12-19 18:28:40|1939.71|1919.71|1939.77|1919.77|1939.79|1919.79|1939.71|1919.71|10
1639938530000|2021-12-19 18:28:50|1939.76|1919.76|1939.76|1919.76|1939.79|1919.79|1939.73|1919.73|10
1639938540000|2021-12-19 18:29:00|1939.77|1919.77|1939.77|1919.77|1939.77|1919.77|1939.76|1919.76|5
1639938550000|2021-12-19 18:29:10|1939.85|1919.85|1939.82|1919.82|1939.89|1919.89|1939.79|1919.79|15
1639938560000|2021-12-19 18:29:20|1939.89|1919.89|1939.8|1919.8|1939.98|1919.98|1939.71|1919.71|15
1639938570000|2021-12-19 18:29:30|1939.77|1919.77|1940.44|1920.44|1940.45|1920.45|1939.76|1919.76|17
1639938580000|2021-12-19 18:29:40|1940.45|1920.45|1940.42|1920.42|1940.45|1920.45|1940.42|1920.42|11
1639938590000|2021-12-19 18:29:50|1940.45|1920.45|1941.27|1921.27|1941.27|1921.27|1940.45|1920.45|9
1639938600000|2021-12-19 18:30:00|1941.37|1921.37|1940.38|1920.38|1941.38|1921.38|1940.38|1920.38|17
1639938610000|2021-12-19 18:30:10|1940.36|1920.36|1939.15|1919.15|1940.5|1920.5|1939.05|1919.05|11
1639938620000|2021-12-19 18:30:20|1938.7|1918.7|1938.67|1918.67|1939.33|1919.33|1938.53|1918.53|18
1639938630000|2021-12-19 18:30:30|1938.68|1918.68|1939.45|1919.45|1939.45|1919.45|1938.62|1918.62|16
1639938640000|2021-12-19 18:30:40|1939.46|1919.46|1940.46|1920.46|1940.52|1920.52|1939.42|1919.42|23
1639938650000|2021-12-19 18:30:50|1940.54|1920.54|1940.78|1920.78|1940.79|1920.79|1940.44|1920.44|22
1639938660000|2021-12-19 18:31:00|1941.07|1921.07|1941.41|1921.41|1941.51|1921.51|1940.86|1920.86|17
1639938670000|2021-12-19 18:31:10|1941.64|1921.64|1941.64|1921.64|1941.64|1921.64|1941.64|1921.64|1
1639938680000|2021-12-19 18:31:20|1941.61|1921.61|1941.61|1921.61|1941.61|1921.61|1941.61|1921.61|1
1639938690000|2021-12-19 18:31:30|1941.62|1921.62|1942.46|1922.46|1942.46|1922.46|1941.62|1921.62|9
1639938700000|2021-12-19 18:31:40|1942.45|1922.45|1942.6|1922.6|1942.62|1922.62|1942.44|1922.44|11
1639938710000|2021-12-19 18:31:50|1942.59|1922.59|1943.44|1923.44|1943.44|1923.44|1942.59|1922.59|13
1639938720000|2021-12-19 18:32:00|1943.45|1923.45|1942.54|1922.54|1943.45|1923.45|1942.29|1922.29|19
1639938730000|2021-12-19 18:32:10|1942.19|1922.19|1942.41|1922.41|1942.41|1922.41|1942.19|1922.19|18
1639938740000|2021-12-19 18:32:20|1942.4|1922.4|1943.24|1923.24|1943.24|1923.24|1942.4|1922.4|20
1639938750000|2021-12-19 18:32:30|1943.41|1923.41|1942.25|1922.25|1943.41|1923.41|1942.19|1922.19|18
1639938760000|2021-12-19 18:32:40|1942.24|1922.24|1942.47|1922.47|1942.47|1922.47|1942.07|1922.07|19
1639938770000|2021-12-19 18:32:50|1942.49|1922.49|1943.28|1923.28|1943.3|1923.3|1942.49|1922.49|17
1639938780000|2021-12-19 18:33:00|1943.3|1923.3|1943.56|1923.56|1943.56|1923.56|1943.3|1923.3|7
1639938790000|2021-12-19 18:33:10|1943.66|1923.66|1943.66|1923.66|1943.66|1923.66|1943.66|1923.66|1
1639938800000|2021-12-19 18:33:20|1943.6|1923.6|1944.41|1924.41|1944.41|1924.41|1943.58|1923.58|8
1639938820000|2021-12-19 18:33:40|1944.42|1924.42|1944.17|1924.17|1944.42|1924.42|1944.17|1924.17|4
1639938830000|2021-12-19 18:33:50|1943.68|1923.68|1943.57|1923.57|1943.68|1923.68|1943.4|1923.4|12
1639938840000|2021-12-19 18:34:00|1943.48|1923.48|1943.46|1923.46|1943.48|1923.48|1943.45|1923.45|8
1639938850000|2021-12-19 18:34:10|1943.47|1923.47|1943.67|1923.67|1943.67|1923.67|1943.46|1923.46|14
1639938860000|2021-12-19 18:34:20|1943.65|1923.65|1943.6|1923.6|1943.65|1923.65|1943.59|1923.59|4
1639938870000|2021-12-19 18:34:30|1943.64|1923.64|1944.47|1924.47|1944.47|1924.47|1943.61|1923.61|11
1639938880000|2021-12-19 18:34:40|1944.46|1924.46|1944.44|1924.44|1944.46|1924.46|1944.41|1924.41|9
1639938890000|2021-12-19 18:34:50|1944.45|1924.45|1945.09|1925.09|1945.09|1925.09|1944.45|1924.45|8
1639938900000|2021-12-19 18:35:00|1945.45|1925.45|1943.87|1923.87|1945.45|1925.45|1943.87|1923.87|15
1639938910000|2021-12-19 18:35:10|1943.73|1923.73|1942.52|1922.52|1943.73|1923.73|1942.51|1922.51|10
1639938920000|2021-12-19 18:35:20|1942.57|1922.57|1941.99|1921.99|1942.57|1922.57|1941.79|1921.79|12
1639938930000|2021-12-19 18:35:30|1941.97|1921.97|1941.65|1921.65|1941.97|1921.97|1941.6|1921.6|21
1639938940000|2021-12-19 18:35:40|1941.67|1921.67|1941.29|1921.29|1941.81|1921.81|1941.29|1921.29|17
1639938950000|2021-12-19 18:35:50|1940.79|1920.79|1940.75|1920.75|1940.97|1920.97|1940.55|1920.55|15
1639938960000|2021-12-19 18:36:00|1940.48|1920.48|1938.82|1918.82|1940.48|1920.48|1938.79|1918.79|29
1639938970000|2021-12-19 18:36:10|1938.65|1918.65|1938.09|1918.09|1938.8|1918.8|1938.05|1918.05|27
1639938980000|2021-12-19 18:36:20|1938.03|1918.03|1938.53|1918.53|1938.93|1918.93|1937.97|1917.97|26
1639938990000|2021-12-19 18:36:30|1938.56|1918.56|1939.55|1919.55|1939.84|1919.84|1938.53|1918.53|19
1639939000000|2021-12-19 18:36:40|1939.68|1919.68|1939.71|1919.71|1939.71|1919.71|1939.61|1919.61|9
1639939010000|2021-12-19 18:36:50|1940.41|1920.41|1940.29|1920.29|1940.41|1920.41|1940.29|1920.29|4
1639939020000|2021-12-19 18:37:00|1940.22|1920.22|1940.43|1920.43|1940.43|1920.43|1940.16|1920.16|7
1639939030000|2021-12-19 18:37:10|1940.25|1920.25|1940.65|1920.65|1940.65|1920.65|1940.25|1920.25|10
1639939040000|2021-12-19 18:37:20|1940.64|1920.64|1940.41|1920.41|1940.71|1920.71|1940.41|1920.41|7
1639939050000|2021-12-19 18:37:30|1940.31|1920.31|1939.41|1919.41|1940.36|1920.36|1939.41|1919.41|13
1639939060000|2021-12-19 18:37:40|1939.35|1919.35|1939.22|1919.22|1939.35|1919.35|1939.14|1919.14|7
1639939070000|2021-12-19 18:37:50|1939.31|1919.31|1938.77|1918.77|1939.31|1919.31|1938.77|1918.77|2
1639939080000|2021-12-19 18:38:00|1938.78|1918.78|1938.66|1918.66|1938.78|1918.78|1938.66|1918.66|5
1639939090000|2021-12-19 18:38:10|1938.64|1918.64|1938.71|1918.71|1938.71|1918.71|1938.64|1918.64|10
1639939100000|2021-12-19 18:38:20|1938.7|1918.7|1938.79|1918.79|1938.79|1918.79|1938.7|1918.7|3
1639939110000|2021-12-19 18:38:30|1938.81|1918.81|1938.65|1918.65|1938.82|1918.82|1938.65|1918.65|3
1639939120000|2021-12-19 18:38:40|1938.95|1918.95|1939.56|1919.56|1939.56|1919.56|1938.95|1918.95|8
1639939130000|2021-12-19 18:38:50|1939.44|1919.44|1940.57|1920.57|1940.58|1920.58|1939.44|1919.44|14
1639939140000|2021-12-19 18:39:00|1941.4|1921.4|1941.47|1921.47|1941.53|1921.53|1940.54|1920.54|15
1639939150000|2021-12-19 18:39:10|1941.24|1921.24|1940.63|1920.63|1941.24|1921.24|1940.62|1920.62|11
1639939160000|2021-12-19 18:39:20|1940.64|1920.64|1941.83|1921.83|1942.12|1922.12|1940.64|1920.64|15
1639939170000|2021-12-19 18:39:30|1941.82|1921.82|1941.82|1921.82|1941.82|1921.82|1941.82|1921.82|1
1639939180000|2021-12-19 18:39:40|1941.79|1921.79|1942.06|1922.06|1942.06|1922.06|1941.79|1921.79|3
1639939190000|2021-12-19 18:39:50|1941.91|1921.91|1942.45|1922.45|1942.45|1922.45|1941.9|1921.9|5
1639939200000|2021-12-19 18:40:00|1942.33|1922.33|1942.68|1922.68|1942.69|1922.69|1942.31|1922.31|10
1639939210000|2021-12-19 18:40:10|1942.63|1922.63|1942.91|1922.91|1943.19|1923.19|1942.63|1922.63|13
1639939220000|2021-12-19 18:40:20|1942.95|1922.95|1942.97|1922.97|1942.97|1922.97|1942.9|1922.9|3
1639939230000|2021-12-19 18:40:30|1942.92|1922.92|1943.47|1923.47|1943.56|1923.56|1942.74|1922.74|13
1639939240000|2021-12-19 18:40:40|1943.45|1923.45|1943.87|1923.87|1943.87|1923.87|1943.44|1923.44|21
1639939250000|2021-12-19 18:40:50|1943.83|1923.83|1943.88|1923.88|1943.88|1923.88|1943.83|1923.83|10
1639939260000|2021-12-19 18:41:00|1943.86|1923.86|1945.5|1925.5|1945.5|1925.5|1943.7|1923.7|14
1639939270000|2021-12-19 18:41:10|1945.26|1925.26|1945.64|1925.64|1945.64|1925.64|1945.25|1925.25|15
1639939280000|2021-12-19 18:41:20|1945.7|1925.7|1945.91|1925.91|1945.91|1925.91|1945.63|1925.63|16
1639939290000|2021-12-19 18:41:30|1945.88|1925.88|1944.61|1924.61|1945.88|1925.88|1944.61|1924.61|15
1639939300000|2021-12-19 18:41:40|1944.7|1924.7|1944.42|1924.42|1944.73|1924.73|1944.42|1924.42|7
1639939310000|2021-12-19 18:41:50|1944.53|1924.53|1943.67|1923.67|1944.53|1924.53|1943.67|1923.67|6
1639939320000|2021-12-19 18:42:00|1943.68|1923.68|1943.72|1923.72|1944.11|1924.11|1943.68|1923.68|10
1639939330000|2021-12-19 18:42:10|1943.68|1923.68|1943.45|1923.45|1943.68|1923.68|1943.45|1923.45|7
1639939340000|2021-12-19 18:42:20|1943.48|1923.48|1943.49|1923.49|1943.5|1923.5|1943.43|1923.43|11
1639939350000|2021-12-19 18:42:30|1943.5|1923.5|1943.53|1923.53|1943.53|1923.53|1943.5|1923.5|5
1639939360000|2021-12-19 18:42:40|1943.54|1923.54|1943.58|1923.58|1943.58|1923.58|1943.54|1923.54|2
1639939370000|2021-12-19 18:42:50|1943.59|1923.59|1943.76|1923.76|1943.79|1923.79|1943.58|1923.58|15
1639939380000|2021-12-19 18:43:00|1943.79|1923.79|1945.46|1925.46|1945.46|1925.46|1943.79|1923.79|22
1639939390000|2021-12-19 18:43:10|1945.44|1925.44|1945.71|1925.71|1945.75|1925.75|1945.44|1925.44|11
1639939400000|2021-12-19 18:43:20|1945.75|1925.75|1945.74|1925.74|1945.75|1925.75|1945.69|1925.69|4
1639939410000|2021-12-19 18:43:30|1945.75|1925.75|1945.74|1925.74|1945.75|1925.75|1945.59|1925.59|7
1639939420000|2021-12-19 18:43:40|1945.69|1925.69|1945.69|1925.69|1945.69|1925.69|1945.69|1925.69|1
1639939430000|2021-12-19 18:43:50|1945.51|1925.51|1945.72|1925.72|1945.72|1925.72|1945.51|1925.51|2
1639939440000|2021-12-19 18:44:00|1945.75|1925.75|1945.81|1925.81|1945.88|1925.88|1945.75|1925.75|4
1639939450000|2021-12-19 18:44:10|1945.79|1925.79|1945.95|1925.95|1945.95|1925.95|1945.57|1925.57|5
1639939460000|2021-12-19 18:44:20|1946|1926|1946.11|1926.11|1946.41|1926.41|1945.87|1925.87|19
1639939470000|2021-12-19 18:44:30|1946.12|1926.12|1946.49|1926.49|1946.49|1926.49|1945.91|1925.91|12
1639939480000|2021-12-19 18:44:40|1946.4|1926.4|1947.75|1927.75|1947.81|1927.81|1946.4|1926.4|21
1639939490000|2021-12-19 18:44:50|1947.76|1927.76|1947.54|1927.54|1947.76|1927.76|1947.37|1927.37|12
1639939500000|2021-12-19 18:45:00|1947.53|1927.53|1947.61|1927.61|1947.77|1927.77|1947.53|1927.53|7
1639939510000|2021-12-19 18:45:10|1947.58|1927.58|1947.04|1927.04|1947.62|1927.62|1947.04|1927.04|13
1639939520000|2021-12-19 18:45:20|1947.03|1927.03|1947.21|1927.21|1947.21|1927.21|1947.03|1927.03|9
1639939530000|2021-12-19 18:45:30|1947.19|1927.19|1946.74|1926.74|1947.19|1927.19|1946.74|1926.74|8
1639939540000|2021-12-19 18:45:40|1946.56|1926.56|1944.63|1924.63|1946.74|1926.74|1944.62|1924.62|22
1639939550000|2021-12-19 18:45:50|1944.64|1924.64|1945.61|1925.61|1945.73|1925.73|1944.64|1924.64|19
1639939560000|2021-12-19 18:46:00|1945.65|1925.65|1945.61|1925.61|1945.74|1925.74|1945.6|1925.6|4
1639939570000|2021-12-19 18:46:10|1945.53|1925.53|1945.48|1925.48|1945.53|1925.53|1945.48|1925.48|2
1639939590000|2021-12-19 18:46:30|1945.49|1925.49|1945.62|1925.62|1945.62|1925.62|1945.49|1925.49|2
1639939600000|2021-12-19 18:46:40|1945.64|1925.64|1944.24|1924.24|1945.64|1925.64|1944.24|1924.24|17
1639939610000|2021-12-19 18:46:50|1944.54|1924.54|1943.12|1923.12|1944.54|1924.54|1943.11|1923.11|16
1639939620000|2021-12-19 18:47:00|1943.06|1923.06|1943.25|1923.25|1943.25|1923.25|1943.05|1923.05|8
1639939630000|2021-12-19 18:47:10|1943.24|1923.24|1944|1924|1944.05|1924.05|1943.18|1923.18|19
1639939640000|2021-12-19 18:47:20|1944.06|1924.06|1945.53|1925.53|1945.57|1925.57|1944.06|1924.06|17
1639939650000|2021-12-19 18:47:30|1945.62|1925.62|1946.52|1926.52|1946.58|1926.58|1945.57|1925.57|22
1639939660000|2021-12-19 18:47:40|1946.51|1926.51|1946.13|1926.13|1946.52|1926.52|1946|1926|19
1639939670000|2021-12-19 18:47:50|1946.66|1926.66|1946.78|1926.78|1946.78|1926.78|1946.66|1926.66|5
1639939680000|2021-12-19 18:48:00|1946.77|1926.77|1946.76|1926.76|1946.78|1926.78|1946.76|1926.76|3
1639939690000|2021-12-19 18:48:10|1946.75|1926.75|1946.31|1926.31|1946.91|1926.91|1946.16|1926.16|18
1639939700000|2021-12-19 18:48:20|1946.27|1926.27|1946.02|1926.02|1946.49|1926.49|1945.87|1925.87|25
1639939710000|2021-12-19 18:48:30|1946|1926|1945.94|1925.94|1946|1926|1945.89|1925.89|18
1639939720000|2021-12-19 18:48:40|1946|1926|1946.27|1926.27|1946.33|1926.33|1945.95|1925.95|11
1639939730000|2021-12-19 18:48:50|1946.26|1926.26|1946.64|1926.64|1946.64|1926.64|1946.26|1926.26|20
1639939740000|2021-12-19 18:49:00|1946.6|1926.6|1946.66|1926.66|1946.69|1926.69|1946.59|1926.59|15
1639939750000|2021-12-19 18:49:10|1946.69|1926.69|1946.59|1926.59|1946.75|1926.75|1946.59|1926.59|18
1639939760000|2021-12-19 18:49:20|1946.54|1926.54|1945.75|1925.75|1946.54|1926.54|1945.75|1925.75|14
1639939770000|2021-12-19 18:49:30|1945.72|1925.72|1945.74|1925.74|1945.77|1925.77|1945.72|1925.72|9
1639939780000|2021-12-19 18:49:40|1945.77|1925.77|1945.53|1925.53|1945.77|1925.77|1945.53|1925.53|8
1639939790000|2021-12-19 18:49:50|1945.59|1925.59|1946.25|1926.25|1946.25|1926.25|1945.49|1925.49|19
1639939800000|2021-12-19 18:50:00|1946.29|1926.29|1946.48|1926.48|1946.53|1926.53|1946.21|1926.21|11
1639939810000|2021-12-19 18:50:10|1946.5|1926.5|1946.48|1926.48|1946.5|1926.5|1946.48|1926.48|4
1639939820000|2021-12-19 18:50:20|1946.49|1926.49|1946.47|1926.47|1946.5|1926.5|1946.46|1926.46|13
1639939830000|2021-12-19 18:50:30|1946.48|1926.48|1946.57|1926.57|1946.57|1926.57|1946.44|1926.44|11
1639939840000|2021-12-19 18:50:40|1946.55|1926.55|1946.53|1926.53|1946.57|1926.57|1946.47|1926.47|11
1639939850000|2021-12-19 18:50:50|1946.6|1926.6|1947.95|1927.95|1947.95|1927.95|1946.49|1926.49|15
1639939860000|2021-12-19 18:51:00|1948.13|1928.13|1948.38|1928.38|1949.34|1929.34|1948.13|1928.13|35
1639939870000|2021-12-19 18:51:10|1948.4|1928.4|1948.73|1928.73|1948.75|1928.75|1948.26|1928.26|17
1639939880000|2021-12-19 18:51:20|1948.79|1928.79|1950.74|1930.74|1950.74|1930.74|1948.79|1928.79|16
1639939890000|2021-12-19 18:51:30|1950.57|1930.57|1947.01|1927.01|1950.88|1930.88|1946.79|1926.79|37
1639939900000|2021-12-19 18:51:40|1947.06|1927.06|1947.49|1927.49|1947.49|1927.49|1946.64|1926.64|25
1639939910000|2021-12-19 18:51:50|1947.51|1927.51|1947.55|1927.55|1947.67|1927.67|1947.17|1927.17|23
1639939920000|2021-12-19 18:52:00|1947.53|1927.53|1947.52|1927.52|1947.53|1927.53|1947.48|1927.48|16
1639939930000|2021-12-19 18:52:10|1947.51|1927.51|1947.72|1927.72|1947.72|1927.72|1947.51|1927.51|9
1639939940000|2021-12-19 18:52:20|1947.69|1927.69|1947.87|1927.87|1948.32|1928.32|1947.68|1927.68|10
1639939950000|2021-12-19 18:52:30|1947.85|1927.85|1947.11|1927.11|1947.85|1927.85|1947|1927|12
1639939960000|2021-12-19 18:52:40|1947.28|1927.28|1947.3|1927.3|1947.3|1927.3|1947.09|1927.09|24
1639939970000|2021-12-19 18:52:50|1947.33|1927.33|1947.18|1927.18|1947.45|1927.45|1946.89|1926.89|25
1639939980000|2021-12-19 18:53:00|1947.3|1927.3|1946.73|1926.73|1947.46|1927.46|1946.63|1926.63|16
1639939990000|2021-12-19 18:53:10|1946.67|1926.67|1946.67|1926.67|1946.79|1926.79|1946.67|1926.67|11
1639940000000|2021-12-19 18:53:20|1946.66|1926.66|1946.69|1926.69|1946.7|1926.7|1946.66|1926.66|5
1639940010000|2021-12-19 18:53:30|1946.75|1926.75|1946.73|1926.73|1946.81|1926.81|1946.71|1926.71|5
1639940020000|2021-12-19 18:53:40|1946.8|1926.8|1947.52|1927.52|1947.52|1927.52|1946.73|1926.73|11
1639940030000|2021-12-19 18:53:50|1947.53|1927.53|1948.47|1928.47|1948.47|1928.47|1947.53|1927.53|11
1639940040000|2021-12-19 18:54:00|1948.49|1928.49|1947.64|1927.64|1948.73|1928.73|1947.64|1927.64|17
1639940050000|2021-12-19 18:54:10|1947.88|1927.88|1948.38|1928.38|1948.47|1928.47|1947.64|1927.64|15
1639940060000|2021-12-19 18:54:20|1948.4|1928.4|1948.07|1928.07|1948.41|1928.41|1947.93|1927.93|20
1639940070000|2021-12-19 18:54:30|1948.12|1928.12|1947.78|1927.78|1948.17|1928.17|1947.78|1927.78|11
1639940080000|2021-12-19 18:54:40|1947.92|1927.92|1948.36|1928.36|1948.38|1928.38|1947.77|1927.77|17
1639940090000|2021-12-19 18:54:50|1948.32|1928.32|1948.03|1928.03|1948.32|1928.32|1948|1928|9
1639940100000|2021-12-19 18:55:00|1948.06|1928.06|1948.43|1928.43|1948.44|1928.44|1948.06|1928.06|18
1639940110000|2021-12-19 18:55:10|1948.39|1928.39|1948.08|1928.08|1948.41|1928.41|1948.04|1928.04|19
1639940120000|2021-12-19 18:55:20|1948.04|1928.04|1947.81|1927.81|1948.08|1928.08|1947.81|1927.81|11
1639940130000|2021-12-19 18:55:30|1947.55|1927.55|1947.75|1927.75|1947.79|1927.79|1947.55|1927.55|11
1639940140000|2021-12-19 18:55:40|1947.79|1927.79|1947.66|1927.66|1947.79|1927.79|1947.62|1927.62|12
1639940150000|2021-12-19 18:55:50|1947.65|1927.65|1946.21|1926.21|1947.83|1927.83|1945.85|1925.85|23
1639940160000|2021-12-19 18:56:00|1945.26|1925.26|1944.88|1924.88|1945.49|1925.49|1944.53|1924.53|21
1639940170000|2021-12-19 18:56:10|1944.89|1924.89|1944.67|1924.67|1945.13|1925.13|1944.45|1924.45|26
1639940180000|2021-12-19 18:56:20|1944.64|1924.64|1944.61|1924.61|1944.8|1924.8|1944.61|1924.61|19
1639940190000|2021-12-19 18:56:30|1944.6|1924.6|1945.96|1925.96|1945.99|1925.99|1944.6|1924.6|10
1639940200000|2021-12-19 18:56:40|1946.19|1926.19|1945.82|1925.82|1946.19|1926.19|1945.76|1925.76|12
1639940210000|2021-12-19 18:56:50|1945.83|1925.83|1944.83|1924.83|1945.83|1925.83|1944.69|1924.69|24
1639940220000|2021-12-19 18:57:00|1944.77|1924.77|1944.45|1924.45|1944.85|1924.85|1944.45|1924.45|16
1639940230000|2021-12-19 18:57:10|1944.44|1924.44|1944.58|1924.58|1944.58|1924.58|1944.4|1924.4|12
1639940240000|2021-12-19 18:57:20|1944.55|1924.55|1944.78|1924.78|1944.82|1924.82|1944.53|1924.53|8
1639940250000|2021-12-19 18:57:30|1945.23|1925.23|1945.46|1925.46|1945.46|1925.46|1945.23|1925.23|4
1639940270000|2021-12-19 18:57:50|1945.45|1925.45|1944.55|1924.55|1945.45|1925.45|1944.53|1924.53|9
1639940280000|2021-12-19 18:58:00|1944.56|1924.56|1944.66|1924.66|1944.68|1924.68|1944.37|1924.37|18
1639940290000|2021-12-19 18:58:10|1944.69|1924.69|1944.47|1924.47|1944.71|1924.71|1944.47|1924.47|23
1639940300000|2021-12-19 18:58:20|1944.5|1924.5|1945.86|1925.86|1945.86|1925.86|1944.5|1924.5|13
1639940310000|2021-12-19 18:58:30|1945.66|1925.66|1945.62|1925.62|1946.37|1926.37|1945.62|1925.62|11
1639940320000|2021-12-19 18:58:40|1945.63|1925.63|1946.44|1926.44|1946.45|1926.45|1945.63|1925.63|14
1639940330000|2021-12-19 18:58:50|1946.28|1926.28|1945.44|1925.44|1946.28|1926.28|1945.44|1925.44|7
1639940340000|2021-12-19 18:59:00|1945.18|1925.18|1945.51|1925.51|1945.51|1925.51|1945.18|1925.18|7
1639940350000|2021-12-19 18:59:10|1945.46|1925.46|1943.76|1923.76|1945.46|1925.46|1943.08|1923.08|26
1639940360000|2021-12-19 18:59:20|1943.73|1923.73|1944.09|1924.09|1944.46|1924.46|1943.72|1923.72|19
1639940370000|2021-12-19 18:59:30|1944.16|1924.16|1944.62|1924.62|1944.71|1924.71|1943.87|1923.87|28
1639940380000|2021-12-19 18:59:40|1944.71|1924.71|1944.56|1924.56|1945.04|1925.04|1944.55|1924.55|16
1639940390000|2021-12-19 18:59:50|1944.66|1924.66|1944.59|1924.59|1944.71|1924.71|1944.14|1924.14|23
1639940400000|2021-12-19 19:00:00|1944.46|1924.46|1943.7|1923.7|1944.7|1924.7|1943.64|1923.64|30
1639940410000|2021-12-19 19:00:10|1943.57|1923.57|1942.68|1922.68|1943.57|1923.57|1942.46|1922.46|31
1639940420000|2021-12-19 19:00:20|1942.69|1922.69|1944.66|1924.66|1944.68|1924.68|1942.64|1922.64|26
1639940430000|2021-12-19 19:00:30|1944.65|1924.65|1944.68|1924.68|1944.74|1924.74|1944.65|1924.65|14
1639940440000|2021-12-19 19:00:40|1944.56|1924.56|1945.21|1925.21|1945.22|1925.22|1944.54|1924.54|14
1639940450000|2021-12-19 19:00:50|1944.93|1924.93|1945.26|1925.26|1945.28|1925.28|1944.5|1924.5|20
1639940460000|2021-12-19 19:01:00|1945.5|1925.5|1946.01|1926.01|1946.01|1926.01|1945.49|1925.49|16
1639940470000|2021-12-19 19:01:10|1946|1926|1945.8|1925.8|1946|1926|1945.8|1925.8|12
1639940480000|2021-12-19 19:01:20|1945.84|1925.84|1945.59|1925.59|1945.84|1925.84|1945.56|1925.56|12
1639940490000|2021-12-19 19:01:30|1945.57|1925.57|1945.82|1925.82|1945.82|1925.82|1945.55|1925.55|16
1639940500000|2021-12-19 19:01:40|1945.84|1925.84|1945.61|1925.61|1945.94|1925.94|1945.5|1925.5|14
1639940510000|2021-12-19 19:01:50|1945.62|1925.62|1945.64|1925.64|1945.64|1925.64|1945.62|1925.62|3
1639940520000|2021-12-19 19:02:00|1945.66|1925.66|1945.66|1925.66|1945.68|1925.68|1945.66|1925.66|5
1639940530000|2021-12-19 19:02:10|1945.68|1925.68|1945.85|1925.85|1945.85|1925.85|1945.65|1925.65|4
1639940540000|2021-12-19 19:02:20|1945.81|1925.81|1946.09|1926.09|1946.09|1926.09|1945.81|1925.81|4
1639940550000|2021-12-19 19:02:30|1946.28|1926.28|1946.54|1926.54|1946.54|1926.54|1946.26|1926.26|5
1639940560000|2021-12-19 19:02:40|1946.55|1926.55|1947.85|1927.85|1947.85|1927.85|1946.48|1926.48|14
1639940570000|2021-12-19 19:02:50|1947.87|1927.87|1948.57|1928.57|1948.57|1928.57|1947.87|1927.87|12
1639940580000|2021-12-19 19:03:00|1948.5|1928.5|1947.39|1927.39|1948.5|1928.5|1946.94|1926.94|33
1639940590000|2021-12-19 19:03:10|1946.81|1926.81|1946.34|1926.34|1947.35|1927.35|1946.14|1926.14|23
1639940600000|2021-12-19 19:03:20|1945.72|1925.72|1946.42|1926.42|1946.51|1926.51|1945.72|1925.72|28
1639940610000|2021-12-19 19:03:30|1946.36|1926.36|1946.49|1926.49|1946.49|1926.49|1946.2|1926.2|17
1639940620000|2021-12-19 19:03:40|1946.48|1926.48|1947.59|1927.59|1947.67|1927.67|1946.43|1926.43|19
1639940630000|2021-12-19 19:03:50|1947.6|1927.6|1948.55|1928.55|1948.55|1928.55|1947.49|1927.49|12
1639940640000|2021-12-19 19:04:00|1948.5|1928.5|1948.51|1928.51|1948.84|1928.84|1948.46|1928.46|14
1639940650000|2021-12-19 19:04:10|1948.5|1928.5|1948.48|1928.48|1948.51|1928.51|1948.48|1928.48|11
1639940660000|2021-12-19 19:04:20|1948.49|1928.49|1949.36|1929.36|1949.36|1929.36|1948.49|1928.49|8
1639940670000|2021-12-19 19:04:30|1949.5|1929.5|1948.3|1928.3|1949.51|1929.51|1948.25|1928.25|21
1639940680000|2021-12-19 19:04:40|1948.38|1928.38|1947.53|1927.53|1948.44|1928.44|1947.37|1927.37|25
1639940690000|2021-12-19 19:04:50|1947.52|1927.52|1947.47|1927.47|1947.54|1927.54|1947.38|1927.38|22
1639940700000|2021-12-19 19:05:00|1947.46|1927.46|1947.48|1927.48|1947.5|1927.5|1947.42|1927.42|15
1639940710000|2021-12-19 19:05:10|1947.47|1927.47|1947.32|1927.32|1947.49|1927.49|1947.31|1927.31|18
1639940720000|2021-12-19 19:05:20|1947.22|1927.22|1947.25|1927.25|1947.36|1927.36|1947.22|1927.22|21
1639940730000|2021-12-19 19:05:30|1947.32|1927.32|1946.62|1926.62|1947.32|1927.32|1946.61|1926.61|11
1639940740000|2021-12-19 19:05:40|1946.63|1926.63|1946.58|1926.58|1946.67|1926.67|1946.58|1926.58|16
1639940750000|2021-12-19 19:05:50|1946.62|1926.62|1946.68|1926.68|1946.72|1926.72|1946.62|1926.62|9
1639940760000|2021-12-19 19:06:00|1946.69|1926.69|1946.82|1926.82|1946.91|1926.91|1946.58|1926.58|17
1639940770000|2021-12-19 19:06:10|1946.79|1926.79|1946.74|1926.74|1946.82|1926.82|1946.72|1926.72|14
1639940780000|2021-12-19 19:06:20|1946.72|1926.72|1945.73|1925.73|1946.74|1926.74|1945.73|1925.73|19
1639940790000|2021-12-19 19:06:30|1945.72|1925.72|1945.78|1925.78|1945.78|1925.78|1945.66|1925.66|17
1639940800000|2021-12-19 19:06:40|1945.76|1925.76|1945.6|1925.6|1945.76|1925.76|1945.46|1925.46|12
1639940810000|2021-12-19 19:06:50|1945.55|1925.55|1945.55|1925.55|1945.55|1925.55|1945.55|1925.55|1
1639940820000|2021-12-19 19:07:00|1945.58|1925.58|1944.42|1924.42|1945.58|1925.58|1944.41|1924.41|14
1639940830000|2021-12-19 19:07:10|1944.41|1924.41|1943.99|1923.99|1944.44|1924.44|1943.7|1923.7|16
1639940840000|2021-12-19 19:07:20|1943.9|1923.9|1943.3|1923.3|1943.9|1923.9|1943.3|1923.3|13
1639940850000|2021-12-19 19:07:30|1943.28|1923.28|1943.33|1923.33|1943.34|1923.34|1943.14|1923.14|18
1639940860000|2021-12-19 19:07:40|1943.32|1923.32|1942.99|1922.99|1943.39|1923.39|1942.99|1922.99|17
1639940870000|2021-12-19 19:07:50|1943.11|1923.11|1944.1|1924.1|1944.15|1924.15|1943.11|1923.11|17
1639940880000|2021-12-19 19:08:00|1944.08|1924.08|1944.42|1924.42|1944.52|1924.52|1944.06|1924.06|21
1639940890000|2021-12-19 19:08:10|1944.41|1924.41|1944.66|1924.66|1944.7|1924.7|1944.4|1924.4|7
1639940900000|2021-12-19 19:08:20|1944.7|1924.7|1944.6|1924.6|1944.7|1924.7|1944.59|1924.59|12
1639940910000|2021-12-19 19:08:30|1944.59|1924.59|1944.69|1924.69|1944.75|1924.75|1944.59|1924.59|9
1639940920000|2021-12-19 19:08:40|1944.68|1924.68|1944.66|1924.66|1944.68|1924.68|1944.57|1924.57|7
1639940930000|2021-12-19 19:08:50|1944.65|1924.65|1944.78|1924.78|1945.26|1925.26|1944.65|1924.65|19
1639940940000|2021-12-19 19:09:00|1944.77|1924.77|1944.56|1924.56|1944.77|1924.77|1944.56|1924.56|5
1639940950000|2021-12-19 19:09:10|1944.57|1924.57|1943.61|1923.61|1944.58|1924.58|1943.61|1923.61|7
1639940960000|2021-12-19 19:09:20|1943.37|1923.37|1942.52|1922.52|1943.38|1923.38|1942.52|1922.52|23
1639940970000|2021-12-19 19:09:30|1942.51|1922.51|1942.3|1922.3|1942.66|1922.66|1942.18|1922.18|14
1639940980000|2021-12-19 19:09:40|1942.34|1922.34|1942.47|1922.47|1942.47|1922.47|1941.6|1921.6|14
1639940990000|2021-12-19 19:09:50|1942.48|1922.48|1944.03|1924.03|1944.03|1924.03|1942.45|1922.45|16
1639941000000|2021-12-19 19:10:00|1944|1924|1944.31|1924.31|1944.39|1924.39|1943.93|1923.93|18
1639941010000|2021-12-19 19:10:10|1944.33|1924.33|1944.23|1924.23|1944.33|1924.33|1944.22|1924.22|7
1639941020000|2021-12-19 19:10:20|1944.22|1924.22|1944.21|1924.21|1944.51|1924.51|1944.06|1924.06|20
1639941030000|2021-12-19 19:10:30|1944.26|1924.26|1944.26|1924.26|1944.34|1924.34|1944.15|1924.15|12
1639941040000|2021-12-19 19:10:40|1944.25|1924.25|1943.71|1923.71|1944.26|1924.26|1943.51|1923.51|18
1639941050000|2021-12-19 19:10:50|1943.65|1923.65|1943.48|1923.48|1943.68|1923.68|1943.44|1923.44|16
1639941060000|2021-12-19 19:11:00|1943.29|1923.29|1943.47|1923.47|1943.5|1923.5|1943.29|1923.29|25
1639941070000|2021-12-19 19:11:10|1943.48|1923.48|1943.5|1923.5|1943.65|1923.65|1943.45|1923.45|5
1639941080000|2021-12-19 19:11:20|1943.49|1923.49|1943.22|1923.22|1943.49|1923.49|1943.2|1923.2|11
1639941090000|2021-12-19 19:11:30|1943.41|1923.41|1943.37|1923.37|1943.43|1923.43|1943.37|1923.37|20
1639941100000|2021-12-19 19:11:40|1943.39|1923.39|1943.38|1923.38|1943.46|1923.46|1943.29|1923.29|18
1639941110000|2021-12-19 19:11:50|1943.32|1923.32|1943.13|1923.13|1943.45|1923.45|1943.12|1923.12|18
1639941120000|2021-12-19 19:12:00|1943.45|1923.45|1943.51|1923.51|1943.51|1923.51|1943.19|1923.19|12
1639941130000|2021-12-19 19:12:10|1943.5|1923.5|1943.1|1923.1|1943.51|1923.51|1943.1|1923.1|21
1639941140000|2021-12-19 19:12:20|1943.09|1923.09|1942.56|1922.56|1943.2|1923.2|1942.56|1922.56|18
1639941150000|2021-12-19 19:12:30|1942.57|1922.57|1942.47|1922.47|1942.64|1922.64|1942.42|1922.42|19
1639941160000|2021-12-19 19:12:40|1942.46|1922.46|1942.54|1922.54|1942.72|1922.72|1942.46|1922.46|27
1639941170000|2021-12-19 19:12:50|1942.55|1922.55|1942.66|1922.66|1942.73|1922.73|1942.55|1922.55|19
1639941180000|2021-12-19 19:13:00|1942.65|1922.65|1941.8|1921.8|1942.65|1922.65|1941.8|1921.8|11
1639941190000|2021-12-19 19:13:10|1941.69|1921.69|1940.69|1920.69|1941.69|1921.69|1940.11|1920.11|34
1639941200000|2021-12-19 19:13:20|1940.68|1920.68|1941.18|1921.18|1941.18|1921.18|1940.67|1920.67|25
1639941210000|2021-12-19 19:13:30|1941.17|1921.17|1941.28|1921.28|1941.28|1921.28|1941.14|1921.14|28
1639941220000|2021-12-19 19:13:40|1941.27|1921.27|1940.31|1920.31|1941.27|1921.27|1940.31|1920.31|26
1639941230000|2021-12-19 19:13:50|1940.35|1920.35|1939.56|1919.56|1940.35|1920.35|1939.56|1919.56|10
1639941240000|2021-12-19 19:14:00|1939.69|1919.69|1938.48|1918.48|1939.69|1919.69|1937.97|1917.97|26
1639941250000|2021-12-19 19:14:10|1938.46|1918.46|1938.6|1918.6|1938.66|1918.66|1938.46|1918.46|15
1639941260000|2021-12-19 19:14:20|1938.58|1918.58|1937.82|1917.82|1938.58|1918.58|1937.79|1917.79|25
1639941270000|2021-12-19 19:14:30|1937.74|1917.74|1938.33|1918.33|1938.36|1918.36|1937.53|1917.53|24
1639941280000|2021-12-19 19:14:40|1938.32|1918.32|1937.83|1917.83|1938.39|1918.39|1937.76|1917.76|22
1639941290000|2021-12-19 19:14:50|1937.81|1917.81|1937.72|1917.72|1937.81|1917.81|1937.64|1917.64|19
1639941300000|2021-12-19 19:15:00|1937.71|1917.71|1937.69|1917.69|1937.86|1917.86|1937.65|1917.65|8
1639941310000|2021-12-19 19:15:10|1937.57|1917.57|1937.57|1917.57|1937.57|1917.57|1937.57|1917.57|1
1639941320000|2021-12-19 19:15:20|1937.67|1917.67|1938.4|1918.4|1938.4|1918.4|1937.64|1917.64|11
1639941330000|2021-12-19 19:15:30|1938.39|1918.39|1939.58|1919.58|1939.71|1919.71|1938.39|1918.39|11
1639941340000|2021-12-19 19:15:40|1939.76|1919.76|1940.43|1920.43|1940.57|1920.57|1939.76|1919.76|18
1639941350000|2021-12-19 19:15:50|1940.5|1920.5|1940.43|1920.43|1940.5|1920.5|1940.4|1920.4|4
1639941360000|2021-12-19 19:16:00|1940.34|1920.34|1940.35|1920.35|1940.35|1920.35|1940.34|1920.34|2
1639941370000|2021-12-19 19:16:10|1940.6|1920.6|1940.6|1920.6|1940.6|1920.6|1940.6|1920.6|1
1639941380000|2021-12-19 19:16:20|1940.61|1920.61|1940.61|1920.61|1940.61|1920.61|1940.61|1920.61|1
1639941390000|2021-12-19 19:16:30|1940.6|1920.6|1940.32|1920.32|1940.6|1920.6|1940.3|1920.3|4
1639941400000|2021-12-19 19:16:40|1940.3|1920.3|1940.34|1920.34|1940.34|1920.34|1940.28|1920.28|12
1639941410000|2021-12-19 19:16:50|1940.31|1920.31|1940.38|1920.38|1940.38|1920.38|1940.27|1920.27|6
1639941420000|2021-12-19 19:17:00|1940.41|1920.41|1940.43|1920.43|1940.43|1920.43|1940.41|1920.41|2
1639941440000|2021-12-19 19:17:20|1940.56|1920.56|1940.5|1920.5|1940.56|1920.56|1940.5|1920.5|3
1639941450000|2021-12-19 19:17:30|1940.66|1920.66|1940.56|1920.56|1940.66|1920.66|1940.56|1920.56|2
1639941460000|2021-12-19 19:17:40|1940.5|1920.5|1940.47|1920.47|1940.5|1920.5|1940.47|1920.47|2
1639941480000|2021-12-19 19:18:00|1940.57|1920.57|1939.58|1919.58|1940.57|1920.57|1939.58|1919.58|9
1639941490000|2021-12-19 19:18:10|1939.49|1919.49|1937.66|1917.66|1939.49|1919.49|1937.44|1917.44|24
1639941500000|2021-12-19 19:18:20|1937.65|1917.65|1937.59|1917.59|1937.65|1917.65|1937.46|1917.46|19
1639941510000|2021-12-19 19:18:30|1937.5|1917.5|1937.16|1917.16|1937.67|1917.67|1936.63|1916.63|18
1639941520000|2021-12-19 19:18:40|1937.23|1917.23|1936.82|1916.82|1937.23|1917.23|1936.62|1916.62|23
1639941530000|2021-12-19 19:18:50|1936.93|1916.93|1936.7|1916.7|1936.93|1916.93|1936.57|1916.57|17
1639941540000|2021-12-19 19:19:00|1936.75|1916.75|1936|1916|1936.79|1916.79|1935.93|1915.93|27
1639941550000|2021-12-19 19:19:10|1936.34|1916.34|1935.68|1915.68|1936.34|1916.34|1935.64|1915.64|15
1639941560000|2021-12-19 19:19:20|1935.66|1915.66|1936.23|1916.23|1936.46|1916.46|1935.62|1915.62|25
1639941570000|2021-12-19 19:19:30|1936.24|1916.24|1936.11|1916.11|1936.31|1916.31|1935.6|1915.6|25
1639941580000|2021-12-19 19:19:40|1936.12|1916.12|1935.82|1915.82|1936.13|1916.13|1935.81|1915.81|18
1639941590000|2021-12-19 19:19:50|1935.81|1915.81|1935.91|1915.91|1936.13|1916.13|1935.65|1915.65|26
1639941600000|2021-12-19 19:20:00|1935.9|1915.9|1935.41|1915.41|1936.08|1916.08|1935.36|1915.36|20
1639941610000|2021-12-19 19:20:10|1935.36|1915.36|1934.42|1914.42|1935.41|1915.41|1934.42|1914.42|10
1639941620000|2021-12-19 19:20:20|1934.4|1914.4|1933.45|1913.45|1934.4|1914.4|1933.35|1913.35|24
1639941630000|2021-12-19 19:20:30|1933.47|1913.47|1932.75|1912.75|1933.47|1913.47|1932.75|1912.75|29
1639941640000|2021-12-19 19:20:40|1932.78|1912.78|1932.34|1912.34|1932.8|1912.8|1932.31|1912.31|16
1639941650000|2021-12-19 19:20:50|1931.95|1911.95|1932.09|1912.09|1932.1|1912.1|1931.95|1911.95|3
1639941660000|2021-12-19 19:21:00|1932.24|1912.24|1924.17|1904.17|1932.24|1912.24|1924.04|1904.04|25
1639941670000|2021-12-19 19:21:10|1924.08|1904.08|1927.23|1907.23|1927.49|1907.49|1923.26|1903.26|36
1639941680000|2021-12-19 19:21:20|1927.35|1907.35|1925.58|1905.58|1927.35|1907.35|1925.44|1905.44|34
1639941690000|2021-12-19 19:21:30|1925.57|1905.57|1925.94|1905.94|1927.26|1907.26|1925.57|1905.57|33
1639941700000|2021-12-19 19:21:40|1925.89|1905.89|1925.12|1905.12|1926.2|1906.2|1925.01|1905.01|26
1639941710000|2021-12-19 19:21:50|1925.11|1905.11|1924.93|1904.93|1925.24|1905.24|1924.66|1904.66|18
1639941720000|2021-12-19 19:22:00|1924.89|1904.89|1925.11|1905.11|1925.59|1905.59|1924.77|1904.77|20
1639941730000|2021-12-19 19:22:10|1925.14|1905.14|1925.27|1905.27|1925.54|1905.54|1924.73|1904.73|19
1639941740000|2021-12-19 19:22:20|1925.37|1905.37|1925.61|1905.61|1925.61|1905.61|1924.99|1904.99|10
1639941750000|2021-12-19 19:22:30|1925.56|1905.56|1924.76|1904.76|1925.56|1905.56|1924.76|1904.76|10
1639941760000|2021-12-19 19:22:40|1924.59|1904.59|1924.43|1904.43|1924.63|1904.63|1924.37|1904.37|27
1639941770000|2021-12-19 19:22:50|1924.4|1904.4|1924.56|1904.56|1924.68|1904.68|1924.4|1904.4|22
1639941780000|2021-12-19 19:23:00|1924.47|1904.47|1924.79|1904.79|1924.94|1904.94|1924.36|1904.36|29
1639941790000|2021-12-19 19:23:10|1924.81|1904.81|1923.63|1903.63|1924.81|1904.81|1923.63|1903.63|14
1639941800000|2021-12-19 19:23:20|1923.9|1903.9|1921.3|1901.3|1923.9|1903.9|1921.22|1901.22|15
1639941810000|2021-12-19 19:23:30|1921.28|1901.28|1919.5|1899.5|1921.28|1901.28|1919.31|1899.31|34
1639941820000|2021-12-19 19:23:40|1919.31|1899.31|1915.82|1895.82|1919.31|1899.31|1915.8|1895.8|25
1639941830000|2021-12-19 19:23:50|1915.45|1895.45|1920.28|1900.28|1920.33|1900.33|1915.45|1895.45|33
1639941840000|2021-12-19 19:24:00|1920.11|1900.11|1920.42|1900.42|1920.58|1900.58|1918.83|1898.83|27
1639941850000|2021-12-19 19:24:10|1920.58|1900.58|1919.33|1899.33|1920.77|1900.77|1919.33|1899.33|22
1639941860000|2021-12-19 19:24:20|1919.34|1899.34|1918.44|1898.44|1919.36|1899.36|1918.25|1898.25|22
1639941870000|2021-12-19 19:24:30|1918.39|1898.39|1917.78|1897.78|1918.42|1898.42|1917.78|1897.78|15
1639941880000|2021-12-19 19:24:40|1917.7|1897.7|1918.28|1898.28|1918.69|1898.69|1917.53|1897.53|31
1639941890000|2021-12-19 19:24:50|1918.23|1898.23|1918.88|1898.88|1918.88|1898.88|1918.06|1898.06|32
1639941900000|2021-12-19 19:25:00|1918.9|1898.9|1920.56|1900.56|1920.56|1900.56|1918.9|1898.9|28
1639941910000|2021-12-19 19:25:10|1920.5|1900.5|1919.51|1899.51|1920.5|1900.5|1919.49|1899.49|21
1639941920000|2021-12-19 19:25:20|1919.56|1899.56|1920.04|1900.04|1920.34|1900.34|1919.56|1899.56|18
1639941930000|2021-12-19 19:25:30|1919.97|1899.97|1920.25|1900.25|1920.49|1900.49|1919.97|1899.97|30
1639941940000|2021-12-19 19:25:40|1920.22|1900.22|1919.58|1899.58|1920.45|1900.45|1919.24|1899.24|28
1639941950000|2021-12-19 19:25:50|1919.57|1899.57|1917.96|1897.96|1919.67|1899.67|1917.96|1897.96|23
1639941960000|2021-12-19 19:26:00|1917.93|1897.93|1916.5|1896.5|1918.06|1898.06|1916.49|1896.49|16
1639941970000|2021-12-19 19:26:10|1916.65|1896.65|1916.97|1896.97|1917.43|1897.43|1916.65|1896.65|22
1639941980000|2021-12-19 19:26:20|1916.89|1896.89|1915.52|1895.52|1916.96|1896.96|1915.44|1895.44|12
1639941990000|2021-12-19 19:26:30|1915.44|1895.44|1915.77|1895.77|1915.8|1895.8|1915.17|1895.17|27
1639942000000|2021-12-19 19:26:40|1915.68|1895.68|1916.28|1896.28|1916.43|1896.43|1915.44|1895.44|27
1639942010000|2021-12-19 19:26:50|1916.2|1896.2|1914.31|1894.31|1916.44|1896.44|1914.31|1894.31|20
1639942020000|2021-12-19 19:27:00|1914.18|1894.18|1913.24|1893.24|1915.35|1895.35|1913.24|1893.24|33
1639942030000|2021-12-19 19:27:10|1913.22|1893.22|1913.58|1893.58|1913.73|1893.73|1912.97|1892.97|28
1639942040000|2021-12-19 19:27:20|1913.61|1893.61|1914.02|1894.02|1914.19|1894.19|1913.56|1893.56|30
1639942050000|2021-12-19 19:27:30|1914.01|1894.01|1915.27|1895.27|1915.27|1895.27|1913.96|1893.96|24
1639942060000|2021-12-19 19:27:40|1915.47|1895.47|1915.53|1895.53|1915.83|1895.83|1915.43|1895.43|21
1639942070000|2021-12-19 19:27:50|1915.52|1895.52|1914.7|1894.7|1915.67|1895.67|1914.7|1894.7|12
1639942080000|2021-12-19 19:28:00|1914.5|1894.5|1914.34|1894.34|1914.63|1894.63|1913.37|1893.37|23
1639942090000|2021-12-19 19:28:10|1914.39|1894.39|1914.57|1894.57|1914.6|1894.6|1914.15|1894.15|33
1639942100000|2021-12-19 19:28:20|1914.56|1894.56|1915.37|1895.37|1915.43|1895.43|1914.56|1894.56|15
1639942110000|2021-12-19 19:28:30|1914.93|1894.93|1914.74|1894.74|1915.3|1895.3|1914.74|1894.74|8
1639942120000|2021-12-19 19:28:40|1914.73|1894.73|1915.43|1895.43|1915.43|1895.43|1914.69|1894.69|18
1639942130000|2021-12-19 19:28:50|1915.42|1895.42|1915.57|1895.57|1915.58|1895.58|1915.42|1895.42|9
1639942140000|2021-12-19 19:29:00|1915.53|1895.53|1915.03|1895.03|1915.53|1895.53|1914.81|1894.81|13
1639942150000|2021-12-19 19:29:10|1914.96|1894.96|1915.23|1895.23|1915.4|1895.4|1914.96|1894.96|21
1639942160000|2021-12-19 19:29:20|1915.25|1895.25|1915.57|1895.57|1916.24|1896.24|1915.25|1895.25|14
1639942170000|2021-12-19 19:29:30|1915.56|1895.56|1915.69|1895.69|1915.74|1895.74|1915.56|1895.56|11
1639942180000|2021-12-19 19:29:40|1915.7|1895.7|1916.27|1896.27|1916.32|1896.32|1915.55|1895.55|20
1639942190000|2021-12-19 19:29:50|1916.15|1896.15|1915.43|1895.43|1916.33|1896.33|1915.15|1895.15|20
1639942200000|2021-12-19 19:30:00|1915.57|1895.57|1912.49|1892.49|1915.67|1895.67|1912.49|1892.49|24
1639942210000|2021-12-19 19:30:10|1912.59|1892.59|1912.62|1892.62|1912.73|1892.73|1912.37|1892.37|16
1639942220000|2021-12-19 19:30:20|1912.68|1892.68|1908.14|1888.14|1912.68|1892.68|1908.11|1888.11|29
1639942230000|2021-12-19 19:30:30|1908.16|1888.16|1909.2|1889.2|1909.2|1889.2|1908.12|1888.12|37
1639942240000|2021-12-19 19:30:40|1909.09|1889.09|1909.43|1889.43|1910.08|1890.08|1909.09|1889.09|27
1639942250000|2021-12-19 19:30:50|1909.42|1889.42|1909.12|1889.12|1909.42|1889.42|1909.11|1889.11|25
1639942260000|2021-12-19 19:31:00|1908.92|1888.92|1910.12|1890.12|1910.21|1890.21|1908.9|1888.9|26
1639942270000|2021-12-19 19:31:10|1910.09|1890.09|1910.38|1890.38|1910.6|1890.6|1910.07|1890.07|19
1639942280000|2021-12-19 19:31:20|1910.41|1890.41|1910.06|1890.06|1910.54|1890.54|1909.83|1889.83|27
1639942290000|2021-12-19 19:31:30|1910.07|1890.07|1909.48|1889.48|1910.13|1890.13|1909.46|1889.46|16
1639942300000|2021-12-19 19:31:40|1909.6|1889.6|1909.77|1889.77|1909.77|1889.77|1909.44|1889.44|20
1639942310000|2021-12-19 19:31:50|1910.05|1890.05|1909.65|1889.65|1910.4|1890.4|1909.55|1889.55|20
1639942320000|2021-12-19 19:32:00|1909.44|1889.44|1910.43|1890.43|1910.43|1890.43|1909.41|1889.41|15
1639942330000|2021-12-19 19:32:10|1910.45|1890.45|1910.03|1890.03|1910.45|1890.45|1909.66|1889.66|14
1639942340000|2021-12-19 19:32:20|1909.93|1889.93|1909.75|1889.75|1910.15|1890.15|1909.75|1889.75|20
1639942350000|2021-12-19 19:32:30|1909.58|1889.58|1909.5|1889.5|1909.63|1889.63|1909.32|1889.32|11
1639942360000|2021-12-19 19:32:40|1909.48|1889.48|1910.31|1890.31|1910.39|1890.39|1909.32|1889.32|20
1639942370000|2021-12-19 19:32:50|1910.32|1890.32|1909.75|1889.75|1910.33|1890.33|1909.72|1889.72|13
1639942380000|2021-12-19 19:33:00|1909.77|1889.77|1910.18|1890.18|1910.2|1890.2|1909.51|1889.51|15
1639942390000|2021-12-19 19:33:10|1910.17|1890.17|1909.63|1889.63|1910.65|1890.65|1909.56|1889.56|11
1639942400000|2021-12-19 19:33:20|1910.07|1890.07|1910.19|1890.19|1910.19|1890.19|1909.77|1889.77|16
1639942410000|2021-12-19 19:33:30|1910.17|1890.17|1910.15|1890.15|1910.21|1890.21|1910.04|1890.04|9
1639942420000|2021-12-19 19:33:40|1910.65|1890.65|1910.2|1890.2|1910.82|1890.82|1910.18|1890.18|9
1639942430000|2021-12-19 19:33:50|1910.13|1890.13|1910.24|1890.24|1910.64|1890.64|1910.13|1890.13|13
1639942440000|2021-12-19 19:34:00|1910.33|1890.33|1910.45|1890.45|1910.45|1890.45|1910.17|1890.17|7
1639942450000|2021-12-19 19:34:10|1910.47|1890.47|1910.47|1890.47|1910.67|1890.67|1910.47|1890.47|5
1639942460000|2021-12-19 19:34:20|1910.45|1890.45|1910.45|1890.45|1910.49|1890.49|1910.38|1890.38|7
1639942470000|2021-12-19 19:34:30|1910.39|1890.39|1910.53|1890.53|1910.54|1890.54|1910.39|1890.39|6
1639942480000|2021-12-19 19:34:40|1910.54|1890.54|1910.68|1890.68|1910.68|1890.68|1910.54|1890.54|5
1639942490000|2021-12-19 19:34:50|1910.7|1890.7|1911.05|1891.05|1911.07|1891.07|1910.7|1890.7|4
1639942500000|2021-12-19 19:35:00|1910.54|1890.54|1911.04|1891.04|1911.05|1891.05|1910.54|1890.54|6
1639942510000|2021-12-19 19:35:10|1910.98|1890.98|1911.93|1891.93|1911.96|1891.96|1910.98|1890.98|16
1639942520000|2021-12-19 19:35:20|1911.96|1891.96|1913.55|1893.55|1913.55|1893.55|1911.96|1891.96|22
1639942530000|2021-12-19 19:35:30|1913.64|1893.64|1914.33|1894.33|1914.56|1894.56|1913.64|1893.64|23
1639942540000|2021-12-19 19:35:40|1914.52|1894.52|1915.55|1895.55|1915.55|1895.55|1914.51|1894.51|23
1639942550000|2021-12-19 19:35:50|1915.57|1895.57|1915.29|1895.29|1915.57|1895.57|1915.29|1895.29|18
1639942560000|2021-12-19 19:36:00|1915.3|1895.3|1915.03|1895.03|1915.37|1895.37|1914.79|1894.79|23
1639942570000|2021-12-19 19:36:10|1915.04|1895.04|1914.86|1894.86|1915.2|1895.2|1914.81|1894.81|18
1639942580000|2021-12-19 19:36:20|1914.89|1894.89|1914.55|1894.55|1914.9|1894.9|1914.53|1894.53|16
1639942590000|2021-12-19 19:36:30|1914.52|1894.52|1914.35|1894.35|1914.77|1894.77|1914.35|1894.35|20
1639942600000|2021-12-19 19:36:40|1913.81|1893.81|1914.12|1894.12|1914.31|1894.31|1913.8|1893.8|8
1639942610000|2021-12-19 19:36:50|1914.22|1894.22|1914.04|1894.04|1914.22|1894.22|1914.02|1894.02|3
1639942620000|2021-12-19 19:37:00|1914.01|1894.01|1913.88|1893.88|1914.09|1894.09|1913.88|1893.88|4
1639942630000|2021-12-19 19:37:10|1913.94|1893.94|1913.94|1893.94|1913.94|1893.94|1913.94|1893.94|1
1639942640000|2021-12-19 19:37:20|1913.81|1893.81|1914.26|1894.26|1914.26|1894.26|1913.8|1893.8|8
1639942650000|2021-12-19 19:37:30|1914.19|1894.19|1916.4|1896.4|1916.45|1896.45|1914.19|1894.19|10
1639942660000|2021-12-19 19:37:40|1916.41|1896.41|1915.64|1895.64|1916.41|1896.41|1915.41|1895.41|33
1639942670000|2021-12-19 19:37:50|1915.69|1895.69|1915.62|1895.62|1915.92|1895.92|1915.36|1895.36|28
1639942680000|2021-12-19 19:38:00|1915.61|1895.61|1915.58|1895.58|1915.64|1895.64|1915.4|1895.4|21
1639942690000|2021-12-19 19:38:10|1915.68|1895.68|1916.86|1896.86|1916.86|1896.86|1915.68|1895.68|24
1639942700000|2021-12-19 19:38:20|1916.91|1896.91|1916.47|1896.47|1917.23|1897.23|1916.22|1896.22|15
1639942710000|2021-12-19 19:38:30|1916.42|1896.42|1916.58|1896.58|1916.7|1896.7|1916.05|1896.05|26
1639942720000|2021-12-19 19:38:40|1916.57|1896.57|1916.64|1896.64|1916.64|1896.64|1916.47|1896.47|18
1639942730000|2021-12-19 19:38:50|1916.62|1896.62|1916.6|1896.6|1916.68|1896.68|1916.5|1896.5|12
1639942740000|2021-12-19 19:39:00|1916.54|1896.54|1915.03|1895.03|1916.55|1896.55|1915.01|1895.01|22
1639942750000|2021-12-19 19:39:10|1915.07|1895.07|1915.32|1895.32|1915.33|1895.33|1915.07|1895.07|21
1639942760000|2021-12-19 19:39:20|1915.33|1895.33|1915.62|1895.62|1915.64|1895.64|1915.33|1895.33|28
1639942770000|2021-12-19 19:39:30|1915.61|1895.61|1915.78|1895.78|1915.84|1895.84|1915.61|1895.61|10
1639942780000|2021-12-19 19:39:40|1915.77|1895.77|1915.47|1895.47|1915.77|1895.77|1914.95|1894.95|21
1639942790000|2021-12-19 19:39:50|1915.44|1895.44|1915.28|1895.28|1915.53|1895.53|1915.22|1895.22|26
1639942800000|2021-12-19 19:40:00|1915.27|1895.27|1915.13|1895.13|1915.29|1895.29|1914.77|1894.77|25
1639942810000|2021-12-19 19:40:10|1915.15|1895.15|1914.6|1894.6|1915.15|1895.15|1914.42|1894.42|30
1639942820000|2021-12-19 19:40:20|1914.61|1894.61|1914.62|1894.62|1914.67|1894.67|1914.48|1894.48|15
1639942830000|2021-12-19 19:40:30|1914.61|1894.61|1915.26|1895.26|1915.26|1895.26|1914.61|1894.61|23
1639942840000|2021-12-19 19:40:40|1915.31|1895.31|1915.33|1895.33|1915.41|1895.41|1915.31|1895.31|14
1639942850000|2021-12-19 19:40:50|1915.31|1895.31|1914.66|1894.66|1915.34|1895.34|1914.66|1894.66|9
1639942860000|2021-12-19 19:41:00|1914.6|1894.6|1914|1894|1914.6|1894.6|1914|1894|16
1639942870000|2021-12-19 19:41:10|1914.03|1894.03|1914.63|1894.63|1914.72|1894.72|1914.03|1894.03|26
1639942880000|2021-12-19 19:41:20|1914.62|1894.62|1913.51|1893.51|1914.62|1894.62|1913.36|1893.36|18
1639942890000|2021-12-19 19:41:30|1913.39|1893.39|1912.82|1892.82|1913.5|1893.5|1912.71|1892.71|11
1639942900000|2021-12-19 19:41:40|1912.74|1892.74|1910.18|1890.18|1913.47|1893.47|1910.18|1890.18|30
1639942910000|2021-12-19 19:41:50|1909.94|1889.94|1908.28|1888.28|1910.18|1890.18|1908.07|1888.07|34
1639942920000|2021-12-19 19:42:00|1908.27|1888.27|1908.68|1888.68|1908.96|1888.96|1908.27|1888.27|31
1639942930000|2021-12-19 19:42:10|1908.66|1888.66|1909.71|1889.71|1909.71|1889.71|1908.66|1888.66|18
1639942940000|2021-12-19 19:42:20|1909.73|1889.73|1911.19|1891.19|1911.21|1891.21|1909.64|1889.64|17
1639942950000|2021-12-19 19:42:30|1911.1|1891.1|1911.6|1891.6|1911.61|1891.61|1911.02|1891.02|31
1639942960000|2021-12-19 19:42:40|1911.62|1891.62|1913.19|1893.19|1913.37|1893.37|1911.59|1891.59|25
1639942970000|2021-12-19 19:42:50|1913.13|1893.13|1912.51|1892.51|1913.15|1893.15|1911.52|1891.52|36
1639942980000|2021-12-19 19:43:00|1912.52|1892.52|1911.24|1891.24|1912.53|1892.53|1911.05|1891.05|25
1639942990000|2021-12-19 19:43:10|1911.13|1891.13|1911.83|1891.83|1911.83|1891.83|1911.02|1891.02|22
1639943000000|2021-12-19 19:43:20|1911.81|1891.81|1913.24|1893.24|1913.24|1893.24|1911.73|1891.73|27
1639943010000|2021-12-19 19:43:30|1913.22|1893.22|1912.8|1892.8|1913.3|1893.3|1912.8|1892.8|14
1639943020000|2021-12-19 19:43:40|1912.84|1892.84|1911.75|1891.75|1912.84|1892.84|1911.74|1891.74|28
1639943030000|2021-12-19 19:43:50|1911.73|1891.73|1913.36|1893.36|1913.36|1893.36|1911.73|1891.73|23
1639943040000|2021-12-19 19:44:00|1913.47|1893.47|1912.85|1892.85|1913.47|1893.47|1912.84|1892.84|11
1639943050000|2021-12-19 19:44:10|1912.86|1892.86|1912.64|1892.64|1913.01|1893.01|1912.62|1892.62|29
1639943060000|2021-12-19 19:44:20|1912.63|1892.63|1911.09|1891.09|1912.63|1892.63|1911.09|1891.09|21
1639943070000|2021-12-19 19:44:30|1911.02|1891.02|1911.48|1891.48|1911.54|1891.54|1910.6|1890.6|28
1639943080000|2021-12-19 19:44:40|1911.45|1891.45|1910.78|1890.78|1911.45|1891.45|1910.66|1890.66|21
1639943090000|2021-12-19 19:44:50|1910.79|1890.79|1908.95|1888.95|1910.95|1890.95|1908.89|1888.89|23
1639943100000|2021-12-19 19:45:00|1908.94|1888.94|1908.08|1888.08|1909.52|1889.52|1908.08|1888.08|24
1639943110000|2021-12-19 19:45:10|1908.03|1888.03|1908.66|1888.66|1908.66|1888.66|1907.88|1887.88|22
1639943120000|2021-12-19 19:45:20|1908.61|1888.61|1908.01|1888.01|1908.61|1888.61|1907.81|1887.81|22
1639943130000|2021-12-19 19:45:30|1908|1888|1907.74|1887.74|1908.11|1888.11|1907.74|1887.74|21
1639943140000|2021-12-19 19:45:40|1907.72|1887.72|1905.69|1885.69|1907.9|1887.9|1905.69|1885.69|14
1639943150000|2021-12-19 19:45:50|1905.39|1885.39|1904.96|1884.96|1905.39|1885.39|1903.71|1883.71|35
1639943160000|2021-12-19 19:46:00|1904.95|1884.95|1904.98|1884.98|1905.04|1885.04|1904.83|1884.83|23
1639943170000|2021-12-19 19:46:10|1904.97|1884.97|1905.59|1885.59|1905.63|1885.63|1904.97|1884.97|27
1639943180000|2021-12-19 19:46:20|1905.55|1885.55|1906.5|1886.5|1906.86|1886.86|1905.55|1885.55|28
1639943190000|2021-12-19 19:46:30|1906.72|1886.72|1907.97|1887.97|1907.98|1887.98|1906.47|1886.47|26
1639943200000|2021-12-19 19:46:40|1907.95|1887.95|1907.85|1887.85|1908.09|1888.09|1907.79|1887.79|28
1639943210000|2021-12-19 19:46:50|1907.89|1887.89|1907.86|1887.86|1908.24|1888.24|1907.68|1887.68|30
1639943220000|2021-12-19 19:47:00|1907.87|1887.87|1907.08|1887.08|1907.88|1887.88|1907.08|1887.08|29
1639943230000|2021-12-19 19:47:10|1907.11|1887.11|1907.5|1887.5|1907.5|1887.5|1907.11|1887.11|17
1639943240000|2021-12-19 19:47:20|1907.51|1887.51|1907.98|1887.98|1907.98|1887.98|1907.5|1887.5|5
1639943250000|2021-12-19 19:47:30|1908.05|1888.05|1908.35|1888.35|1908.46|1888.46|1908.05|1888.05|11
1639943260000|2021-12-19 19:47:40|1908.56|1888.56|1908.44|1888.44|1908.56|1888.56|1908.44|1888.44|4
1639943270000|2021-12-19 19:47:50|1908.5|1888.5|1908.35|1888.35|1909.33|1889.33|1908.35|1888.35|13
1639943280000|2021-12-19 19:48:00|1908.39|1888.39|1909.17|1889.17|1909.26|1889.26|1908.39|1888.39|21
1639943290000|2021-12-19 19:48:10|1909.19|1889.19|1909.44|1889.44|1909.49|1889.49|1909.19|1889.19|17
1639943300000|2021-12-19 19:48:20|1909.6|1889.6|1907.66|1887.66|1909.63|1889.63|1907.66|1887.66|25
1639943310000|2021-12-19 19:48:30|1907.67|1887.67|1907.41|1887.41|1908.2|1888.2|1907.27|1887.27|31
1639943320000|2021-12-19 19:48:40|1907.42|1887.42|1907.53|1887.53|1907.55|1887.55|1907.34|1887.34|23
1639943330000|2021-12-19 19:48:50|1907.5|1887.5|1907.16|1887.16|1907.71|1887.71|1906.99|1886.99|15
1639943340000|2021-12-19 19:49:00|1907.2|1887.2|1907.09|1887.09|1907.2|1887.2|1906.98|1886.98|17
1639943350000|2021-12-19 19:49:10|1907.12|1887.12|1907.5|1887.5|1907.83|1887.83|1906.74|1886.74|15
1639943360000|2021-12-19 19:49:20|1907.52|1887.52|1909.41|1889.41|1909.41|1889.41|1907.5|1887.5|15
1639943370000|2021-12-19 19:49:30|1909.42|1889.42|1909.97|1889.97|1910.12|1890.12|1909.41|1889.41|25
1639943380000|2021-12-19 19:49:40|1910.15|1890.15|1908.73|1888.73|1910.43|1890.43|1908.73|1888.73|24
1639943390000|2021-12-19 19:49:50|1908.74|1888.74|1907.7|1887.7|1908.75|1888.75|1907.68|1887.68|25
1639943400000|2021-12-19 19:50:00|1907.72|1887.72|1908.27|1888.27|1908.27|1888.27|1907.65|1887.65|29
1639943410000|2021-12-19 19:50:10|1908.25|1888.25|1907.57|1887.57|1908.31|1888.31|1907.57|1887.57|19
1639943420000|2021-12-19 19:50:20|1907.58|1887.58|1905.76|1885.76|1907.68|1887.68|1905.76|1885.76|28
1639943430000|2021-12-19 19:50:30|1905.71|1885.71|1902.6|1882.6|1905.71|1885.71|1902.6|1882.6|32
1639943440000|2021-12-19 19:50:40|1902.84|1882.84|1904.21|1884.21|1904.22|1884.22|1902.49|1882.49|34
1639943450000|2021-12-19 19:50:50|1904.27|1884.27|1902.11|1882.11|1904.27|1884.27|1902.05|1882.05|29
1639943460000|2021-12-19 19:51:00|1902.15|1882.15|1902.98|1882.98|1903.03|1883.03|1901.9|1881.9|24
1639943470000|2021-12-19 19:51:10|1902.96|1882.96|1903.52|1883.52|1903.64|1883.64|1902.96|1882.96|26
1639943480000|2021-12-19 19:51:20|1903.55|1883.55|1903.39|1883.39|1903.62|1883.62|1903.25|1883.25|30
1639943490000|2021-12-19 19:51:30|1903.5|1883.5|1903.44|1883.44|1903.5|1883.5|1903.27|1883.27|24
1639943500000|2021-12-19 19:51:40|1903.28|1883.28|1902.02|1882.02|1903.32|1883.32|1901.89|1881.89|12
1639943510000|2021-12-19 19:51:50|1902.01|1882.01|1900.83|1880.83|1902.01|1882.01|1900.83|1880.83|4
1639943520000|2021-12-19 19:52:00|1900.79|1880.79|1901.17|1881.17|1901.17|1881.17|1900.31|1880.31|9
1639943530000|2021-12-19 19:52:10|1901.24|1881.24|1902.18|1882.18|1902.37|1882.37|1901.24|1881.24|16
1639943540000|2021-12-19 19:52:20|1902.22|1882.22|1904.47|1884.47|1904.47|1884.47|1902.22|1882.22|17
1639943550000|2021-12-19 19:52:30|1904.71|1884.71|1905.55|1885.55|1905.55|1885.55|1904.71|1884.71|23
1639943560000|2021-12-19 19:52:40|1905.41|1885.41|1905.58|1885.58|1905.64|1885.64|1905.41|1885.41|4
1639943580000|2021-12-19 19:53:00|1905.59|1885.59|1907.24|1887.24|1907.25|1887.25|1905.59|1885.59|26
1639943590000|2021-12-19 19:53:10|1907.12|1887.12|1906.14|1886.14|1907.12|1887.12|1906.08|1886.08|24
1639943600000|2021-12-19 19:53:20|1906.32|1886.32|1905.71|1885.71|1906.32|1886.32|1905.61|1885.61|20
1639943610000|2021-12-19 19:53:30|1905.7|1885.7|1906.51|1886.51|1906.51|1886.51|1905.64|1885.64|25
1639943620000|2021-12-19 19:53:40|1906.56|1886.56|1907.45|1887.45|1907.45|1887.45|1906.54|1886.54|12
1639943630000|2021-12-19 19:53:50|1907.46|1887.46|1908.5|1888.5|1908.51|1888.51|1907.45|1887.45|15
1639943640000|2021-12-19 19:54:00|1908.47|1888.47|1908.75|1888.75|1908.75|1888.75|1908.46|1888.46|23
1639943650000|2021-12-19 19:54:10|1908.74|1888.74|1909.05|1889.05|1909.38|1889.38|1908.68|1888.68|24
1639943660000|2021-12-19 19:54:20|1909.11|1889.11|1910.03|1890.03|1910.04|1890.04|1909.11|1889.11|23
1639943670000|2021-12-19 19:54:30|1910.04|1890.04|1910.04|1890.04|1910.07|1890.07|1909.91|1889.91|21
1639943680000|2021-12-19 19:54:40|1909.94|1889.94|1908.96|1888.96|1910.03|1890.03|1908.96|1888.96|28
1639943690000|2021-12-19 19:54:50|1909|1889|1909.23|1889.23|1909.59|1889.59|1908.97|1888.97|26
1639943700000|2021-12-19 19:55:00|1909.22|1889.22|1908.21|1888.21|1909.34|1889.34|1908.21|1888.21|13
1639943710000|2021-12-19 19:55:10|1907.99|1887.99|1908.62|1888.62|1908.62|1888.62|1907.99|1887.99|16
1639943720000|2021-12-19 19:55:20|1908.65|1888.65|1909.4|1889.4|1909.46|1889.46|1908.58|1888.58|17
1639943730000|2021-12-19 19:55:30|1909.99|1889.99|1910.18|1890.18|1910.18|1890.18|1909.4|1889.4|11
1639943740000|2021-12-19 19:55:40|1910.19|1890.19|1909.76|1889.76|1910.49|1890.49|1909.63|1889.63|13
1639943750000|2021-12-19 19:55:50|1909.82|1889.82|1908.89|1888.89|1909.82|1889.82|1908.74|1888.74|17
1639943760000|2021-12-19 19:56:00|1909.23|1889.23|1906.24|1886.24|1909.23|1889.23|1905.95|1885.95|36
1639943770000|2021-12-19 19:56:10|1906.25|1886.25|1906.24|1886.24|1906.62|1886.62|1906.05|1886.05|28
1639943780000|2021-12-19 19:56:20|1906.21|1886.21|1906.07|1886.07|1906.26|1886.26|1906.06|1886.06|28
1639943790000|2021-12-19 19:56:30|1906.09|1886.09|1905.8|1885.8|1906.11|1886.11|1905.8|1885.8|20
1639943800000|2021-12-19 19:56:40|1905.7|1885.7|1903.78|1883.78|1905.7|1885.7|1903.58|1883.58|23
1639943810000|2021-12-19 19:56:50|1903.88|1883.88|1904.88|1884.88|1904.88|1884.88|1903.81|1883.81|20
1639943820000|2021-12-19 19:57:00|1904.93|1884.93|1905.23|1885.23|1905.23|1885.23|1904.92|1884.92|5
1639943830000|2021-12-19 19:57:10|1904.93|1884.93|1905.53|1885.53|1906.41|1886.41|1904.84|1884.84|30
1639943840000|2021-12-19 19:57:20|1905.52|1885.52|1902.47|1882.47|1905.96|1885.96|1902.47|1882.47|25
1639943850000|2021-12-19 19:57:30|1902.77|1882.77|1901.99|1881.99|1902.78|1882.78|1901.38|1881.38|29
1639943860000|2021-12-19 19:57:40|1901.98|1881.98|1902.21|1882.21|1902.25|1882.25|1901.93|1881.93|22
1639943870000|2021-12-19 19:57:50|1902.07|1882.07|1902.49|1882.49|1902.49|1882.49|1901.92|1881.92|22
1639943880000|2021-12-19 19:58:00|1902.53|1882.53|1902.57|1882.57|1902.57|1882.57|1902.49|1882.49|12
1639943890000|2021-12-19 19:58:10|1902.54|1882.54|1899.4|1879.4|1902.57|1882.57|1899.4|1879.4|25
1639943900000|2021-12-19 19:58:20|1899.47|1879.47|1902.49|1882.49|1902.49|1882.49|1899.4|1879.4|26
1639943910000|2021-12-19 19:58:30|1902.47|1882.47|1902.54|1882.54|1902.58|1882.58|1901.56|1881.56|21
1639943920000|2021-12-19 19:58:40|1902.38|1882.38|1902|1882|1902.56|1882.56|1901.92|1881.92|24
1639943930000|2021-12-19 19:58:50|1902.08|1882.08|1903.06|1883.06|1903.06|1883.06|1902.03|1882.03|19
1639943940000|2021-12-19 19:59:00|1903.08|1883.08|1899.95|1879.95|1903.42|1883.42|1899.94|1879.94|27
1639943950000|2021-12-19 19:59:10|1900.04|1880.04|1898.93|1878.93|1900.04|1880.04|1898.28|1878.28|20
1639943960000|2021-12-19 19:59:20|1898.99|1878.99|1899.09|1879.09|1899.11|1879.11|1898.32|1878.32|17
1639943970000|2021-12-19 19:59:30|1899.23|1879.23|1898.59|1878.59|1899.23|1879.23|1898.59|1878.59|17
1639943980000|2021-12-19 19:59:40|1899.09|1879.09|1900.4|1880.4|1900.4|1880.4|1898.59|1878.59|23
1639943990000|2021-12-19 19:59:50|1900.41|1880.41|1900.3|1880.3|1900.43|1880.43|1899.98|1879.98|8
1639944000000|2021-12-19 20:00:00|1900.43|1880.43|1898.64|1878.64|1900.43|1880.43|1898.63|1878.63|17
1639944010000|2021-12-19 20:00:10|1898.78|1878.78|1898.59|1878.59|1898.78|1878.78|1898.27|1878.27|7
1639944020000|2021-12-19 20:00:20|1898.72|1878.72|1897.33|1877.33|1898.72|1878.72|1896.9|1876.9|17
1639944030000|2021-12-19 20:00:30|1897.07|1877.07|1895.51|1875.51|1897.07|1877.07|1895.24|1875.24|32
1639944040000|2021-12-19 20:00:40|1895.5|1875.5|1895.27|1875.27|1895.94|1875.94|1895.25|1875.25|23
1639944050000|2021-12-19 20:00:50|1895.18|1875.18|1896.48|1876.48|1896.48|1876.48|1895.17|1875.17|29
1639944060000|2021-12-19 20:01:00|1896.49|1876.49|1897.38|1877.38|1897.39|1877.39|1896.48|1876.48|20
1639944070000|2021-12-19 20:01:10|1897.43|1877.43|1896.06|1876.06|1897.43|1877.43|1896.06|1876.06|26
1639944080000|2021-12-19 20:01:20|1896.05|1876.05|1895.6|1875.6|1896.05|1876.05|1895.54|1875.54|19
1639944090000|2021-12-19 20:01:30|1895.61|1875.61|1895.38|1875.38|1895.76|1875.76|1895.22|1875.22|30
1639944100000|2021-12-19 20:01:40|1895.32|1875.32|1895.17|1875.17|1895.39|1875.39|1895.1|1875.1|20
1639944110000|2021-12-19 20:01:50|1895.15|1875.15|1895.13|1875.13|1895.39|1875.39|1895.11|1875.11|26
1639944120000|2021-12-19 20:02:00|1895.14|1875.14|1895.1|1875.1|1895.29|1875.29|1895.05|1875.05|14
1639944130000|2021-12-19 20:02:10|1895.16|1875.16|1896.26|1876.26|1896.26|1876.26|1895.16|1875.16|11
1639944140000|2021-12-19 20:02:20|1896.25|1876.25|1896.49|1876.49|1896.57|1876.57|1896.25|1876.25|5
1639944150000|2021-12-19 20:02:30|1896.44|1876.44|1896.15|1876.15|1896.44|1876.44|1895.67|1875.67|11
1639944160000|2021-12-19 20:02:40|1895.82|1875.82|1894.48|1874.48|1895.86|1875.86|1894.48|1874.48|8
1639944170000|2021-12-19 20:02:50|1894.58|1874.58|1893.75|1873.75|1894.58|1874.58|1892.82|1872.82|22
1639944180000|2021-12-19 20:03:00|1893.72|1873.72|1894.52|1874.52|1894.55|1874.55|1893.67|1873.67|30
1639944190000|2021-12-19 20:03:10|1894.76|1874.76|1894.64|1874.64|1895.42|1875.42|1894.47|1874.47|32
1639944200000|2021-12-19 20:03:20|1894.69|1874.69|1894.55|1874.55|1895.55|1875.55|1894.48|1874.48|33
1639944210000|2021-12-19 20:03:30|1894.43|1874.43|1894.57|1874.57|1894.6|1874.6|1894.36|1874.36|21
1639944220000|2021-12-19 20:03:40|1894.65|1874.65|1894.86|1874.86|1894.89|1874.89|1894.54|1874.54|22
1639944230000|2021-12-19 20:03:50|1894.85|1874.85|1894.88|1874.88|1894.94|1874.94|1894.83|1874.83|23
1639944240000|2021-12-19 20:04:00|1894.92|1874.92|1894.71|1874.71|1894.92|1874.92|1894.71|1874.71|11
1639944250000|2021-12-19 20:04:10|1894.9|1874.9|1894.75|1874.75|1894.9|1874.9|1894.75|1874.75|8
1639944260000|2021-12-19 20:04:20|1894.91|1874.91|1893.62|1873.62|1894.91|1874.91|1893.62|1873.62|17
1639944270000|2021-12-19 20:04:30|1893.61|1873.61|1897.41|1877.41|1897.41|1877.41|1893.6|1873.6|23
1639944280000|2021-12-19 20:04:40|1897.92|1877.92|1897.39|1877.39|1897.92|1877.92|1895.4|1875.4|24
1639944290000|2021-12-19 20:04:50|1897.41|1877.41|1897.62|1877.62|1897.66|1877.66|1897.06|1877.06|27
1639944300000|2021-12-19 20:05:00|1897.66|1877.66|1898.5|1878.5|1898.7|1878.7|1897.66|1877.66|33
1639944310000|2021-12-19 20:05:10|1898.46|1878.46|1899.56|1879.56|1899.57|1879.57|1898.46|1878.46|29
1639944320000|2021-12-19 20:05:20|1899.6|1879.6|1899.6|1879.6|1899.73|1879.73|1899.51|1879.51|29
1639944330000|2021-12-19 20:05:30|1899.59|1879.59|1899.88|1879.88|1899.88|1879.88|1899.57|1879.57|19
1639944340000|2021-12-19 20:05:40|1899.86|1879.86|1899.74|1879.74|1899.86|1879.86|1899.59|1879.59|26
1639944350000|2021-12-19 20:05:50|1899.71|1879.71|1899.88|1879.88|1899.92|1879.92|1899.52|1879.52|22
1639944360000|2021-12-19 20:06:00|1899.83|1879.83|1899.43|1879.43|1899.83|1879.83|1898.46|1878.46|25
1639944370000|2021-12-19 20:06:10|1899.53|1879.53|1900.36|1880.36|1900.36|1880.36|1899.5|1879.5|21
1639944380000|2021-12-19 20:06:20|1900.31|1880.31|1898.09|1878.09|1900.32|1880.32|1897.94|1877.94|26
1639944390000|2021-12-19 20:06:30|1898.1|1878.1|1897.66|1877.66|1898.15|1878.15|1897.6|1877.6|14
1639944400000|2021-12-19 20:06:40|1897.24|1877.24|1896.1|1876.1|1897.24|1877.24|1896.1|1876.1|16
1639944410000|2021-12-19 20:06:50|1896.15|1876.15|1899.4|1879.4|1899.4|1879.4|1896.01|1876.01|22
1639944420000|2021-12-19 20:07:00|1899.41|1879.41|1899.74|1879.74|1899.75|1879.75|1899.39|1879.39|20
1639944430000|2021-12-19 20:07:10|1899.73|1879.73|1900.1|1880.1|1900.23|1880.23|1899.73|1879.73|13
1639944440000|2021-12-19 20:07:20|1900.05|1880.05|1899.91|1879.91|1900.14|1880.14|1899.86|1879.86|22
1639944450000|2021-12-19 20:07:30|1899.92|1879.92|1900.45|1880.45|1900.49|1880.49|1899.82|1879.82|18
1639944460000|2021-12-19 20:07:40|1900.47|1880.47|1900.68|1880.68|1900.68|1880.68|1900.47|1880.47|20
1639944470000|2021-12-19 20:07:50|1900.69|1880.69|1901.34|1881.34|1901.51|1881.51|1900.46|1880.46|11
1639944480000|2021-12-19 20:08:00|1901.33|1881.33|1901.91|1881.91|1901.95|1881.95|1901.33|1881.33|23
1639944490000|2021-12-19 20:08:10|1901.92|1881.92|1900.93|1880.93|1901.92|1881.92|1900.87|1880.87|26
1639944500000|2021-12-19 20:08:20|1900.92|1880.92|1900.92|1880.92|1900.93|1880.93|1900.89|1880.89|16
1639944510000|2021-12-19 20:08:30|1900.93|1880.93|1901.46|1881.46|1901.53|1881.53|1900.93|1880.93|23
1639944520000|2021-12-19 20:08:40|1901.49|1881.49|1901.65|1881.65|1901.67|1881.67|1901.49|1881.49|17
1639944530000|2021-12-19 20:08:50|1901.66|1881.66|1902.28|1882.28|1902.59|1882.59|1901.66|1881.66|25
1639944540000|2021-12-19 20:09:00|1902.18|1882.18|1899.26|1879.26|1902.18|1882.18|1899.21|1879.21|29
1639944550000|2021-12-19 20:09:10|1899.27|1879.27|1900.03|1880.03|1900.03|1880.03|1899.25|1879.25|18
1639944560000|2021-12-19 20:09:20|1900.32|1880.32|1900.62|1880.62|1900.86|1880.86|1900.32|1880.32|21
1639944570000|2021-12-19 20:09:30|1900.66|1880.66|1901.71|1881.71|1901.73|1881.73|1900.63|1880.63|20
1639944580000|2021-12-19 20:09:40|1901.72|1881.72|1902.52|1882.52|1902.53|1882.53|1901.72|1881.72|15
1639944590000|2021-12-19 20:09:50|1902.56|1882.56|1904.26|1884.26|1904.28|1884.28|1902.56|1882.56|12
1639944600000|2021-12-19 20:10:00|1904.28|1884.28|1903.79|1883.79|1904.53|1884.53|1903.69|1883.69|29
1639944610000|2021-12-19 20:10:10|1903.8|1883.8|1903.57|1883.57|1904.36|1884.36|1903.57|1883.57|22
1639944620000|2021-12-19 20:10:20|1903.54|1883.54|1903.98|1883.98|1904.01|1884.01|1903.54|1883.54|16
1639944630000|2021-12-19 20:10:30|1903.92|1883.92|1903.93|1883.93|1904.08|1884.08|1903.92|1883.92|15
1639944640000|2021-12-19 20:10:40|1903.95|1883.95|1904.48|1884.48|1904.48|1884.48|1903.95|1883.95|8
1639944650000|2021-12-19 20:10:50|1904.36|1884.36|1904.48|1884.48|1904.48|1884.48|1904.36|1884.36|5
1639944660000|2021-12-19 20:11:00|1904.49|1884.49|1904.5|1884.5|1904.5|1884.5|1904.48|1884.48|4
1639944670000|2021-12-19 20:11:10|1904.46|1884.46|1904.46|1884.46|1904.46|1884.46|1904.46|1884.46|1
1639944680000|2021-12-19 20:11:20|1904.53|1884.53|1904.8|1884.8|1904.8|1884.8|1904.47|1884.47|11
1639944690000|2021-12-19 20:11:30|1904.85|1884.85|1904.58|1884.58|1904.9|1884.9|1904|1884|25
1639944700000|2021-12-19 20:11:40|1904.54|1884.54|1905.28|1885.28|1905.35|1885.35|1904.54|1884.54|8
1639944710000|2021-12-19 20:11:50|1905.56|1885.56|1906.08|1886.08|1906.11|1886.11|1905.13|1885.13|13
1639944720000|2021-12-19 20:12:00|1906.02|1886.02|1906.96|1886.96|1906.96|1886.96|1906.02|1886.02|15
1639944730000|2021-12-19 20:12:10|1906.94|1886.94|1906.39|1886.39|1907.26|1887.26|1906.32|1886.32|19
1639944740000|2021-12-19 20:12:20|1906.4|1886.4|1907.17|1887.17|1907.4|1887.4|1906.4|1886.4|26
1639944750000|2021-12-19 20:12:30|1907.15|1887.15|1906.45|1886.45|1907.28|1887.28|1906.31|1886.31|24
1639944760000|2021-12-19 20:12:40|1906.34|1886.34|1905.85|1885.85|1906.5|1886.5|1905.42|1885.42|18
1639944770000|2021-12-19 20:12:50|1905.78|1885.78|1906.3|1886.3|1906.3|1886.3|1905.77|1885.77|15
1639944780000|2021-12-19 20:13:00|1906.28|1886.28|1906.24|1886.24|1906.31|1886.31|1906.13|1886.13|18
1639944790000|2021-12-19 20:13:10|1906.22|1886.22|1906.61|1886.61|1906.68|1886.68|1906.11|1886.11|17
1639944800000|2021-12-19 20:13:20|1906.62|1886.62|1907.13|1887.13|1907.32|1887.32|1906.62|1886.62|18
1639944810000|2021-12-19 20:13:30|1907.14|1887.14|1907.33|1887.33|1907.62|1887.62|1907.07|1887.07|19
1639944820000|2021-12-19 20:13:40|1907.79|1887.79|1908.73|1888.73|1908.73|1888.73|1907.79|1887.79|11
1639944830000|2021-12-19 20:13:50|1908.75|1888.75|1908.95|1888.95|1908.97|1888.97|1908.7|1888.7|11
1639944840000|2021-12-19 20:14:00|1909.07|1889.07|1908.16|1888.16|1909.08|1889.08|1908.16|1888.16|15
1639944850000|2021-12-19 20:14:10|1908.35|1888.35|1908.99|1888.99|1909.15|1889.15|1908.34|1888.34|16
1639944860000|2021-12-19 20:14:20|1909|1889|1909.47|1889.47|1909.47|1889.47|1909|1889|6
1639944870000|2021-12-19 20:14:30|1909.8|1889.8|1909.99|1889.99|1909.99|1889.99|1909.77|1889.77|24
1639944880000|2021-12-19 20:14:40|1909.92|1889.92|1910.53|1890.53|1910.53|1890.53|1909.92|1889.92|18
1639944890000|2021-12-19 20:14:50|1910.54|1890.54|1910.72|1890.72|1911.02|1891.02|1910.51|1890.51|20
1639944900000|2021-12-19 20:15:00|1910.71|1890.71|1910.7|1890.7|1910.73|1890.73|1910.68|1890.68|17
1639944910000|2021-12-19 20:15:10|1910.74|1890.74|1910.5|1890.5|1910.75|1890.75|1910.5|1890.5|24
1639944920000|2021-12-19 20:15:20|1910.48|1890.48|1910.15|1890.15|1910.48|1890.48|1910.09|1890.09|12
1639944930000|2021-12-19 20:15:30|1910.23|1890.23|1910.43|1890.43|1910.51|1890.51|1910.1|1890.1|19
1639944940000|2021-12-19 20:15:40|1910.44|1890.44|1910.42|1890.42|1910.53|1890.53|1910.35|1890.35|23
1639944950000|2021-12-19 20:15:50|1910.39|1890.39|1910.55|1890.55|1910.55|1890.55|1910.39|1890.39|24
1639944960000|2021-12-19 20:16:00|1910.53|1890.53|1910.38|1890.38|1910.56|1890.56|1910.38|1890.38|23
1639944970000|2021-12-19 20:16:10|1910.44|1890.44|1909.46|1889.46|1910.71|1890.71|1909.43|1889.43|18
1639944980000|2021-12-19 20:16:20|1909.34|1889.34|1908.47|1888.47|1909.54|1889.54|1908.2|1888.2|24
1639944990000|2021-12-19 20:16:30|1908.46|1888.46|1909.58|1889.58|1909.75|1889.75|1908.46|1888.46|30
1639945000000|2021-12-19 20:16:40|1909.56|1889.56|1909.71|1889.71|1909.79|1889.79|1909.51|1889.51|24
1639945010000|2021-12-19 20:16:50|1909.74|1889.74|1910.23|1890.23|1910.31|1890.31|1909.73|1889.73|20
1639945020000|2021-12-19 20:17:00|1910.35|1890.35|1910.66|1890.66|1910.71|1890.71|1910.35|1890.35|13
1639945030000|2021-12-19 20:17:10|1910.97|1890.97|1909.57|1889.57|1911.04|1891.04|1909.57|1889.57|19
1639945040000|2021-12-19 20:17:20|1909.59|1889.59|1909.85|1889.85|1909.85|1889.85|1909.59|1889.59|22
1639945050000|2021-12-19 20:17:30|1909.86|1889.86|1911.09|1891.09|1911.09|1891.09|1909.79|1889.79|20
1639945060000|2021-12-19 20:17:40|1911.1|1891.1|1911.25|1891.25|1911.25|1891.25|1911.09|1891.09|7
1639945070000|2021-12-19 20:17:50|1911.2|1891.2|1910.92|1890.92|1911.2|1891.2|1910.88|1890.88|5
1639945080000|2021-12-19 20:18:00|1910.52|1890.52|1910.95|1890.95|1910.95|1890.95|1910.47|1890.47|6
1639945090000|2021-12-19 20:18:10|1911.15|1891.15|1910.58|1890.58|1911.15|1891.15|1910.55|1890.55|12
1639945100000|2021-12-19 20:18:20|1910.59|1890.59|1911.12|1891.12|1911.12|1891.12|1910.49|1890.49|16
1639945110000|2021-12-19 20:18:30|1911.13|1891.13|1911.3|1891.3|1911.3|1891.3|1911.1|1891.1|8
1639945120000|2021-12-19 20:18:40|1911.31|1891.31|1911.89|1891.89|1912.37|1892.37|1911.3|1891.3|12
1639945130000|2021-12-19 20:18:50|1912.13|1892.13|1912.6|1892.6|1912.66|1892.66|1911.9|1891.9|25
1639945140000|2021-12-19 20:19:00|1912.57|1892.57|1912.49|1892.49|1912.68|1892.68|1912.4|1892.4|27
1639945150000|2021-12-19 20:19:10|1912.48|1892.48|1911.62|1891.62|1912.49|1892.49|1911.56|1891.56|21
1639945160000|2021-12-19 20:19:20|1911.58|1891.58|1911.83|1891.83|1911.88|1891.88|1911.58|1891.58|24
1639945170000|2021-12-19 20:19:30|1911.82|1891.82|1911.37|1891.37|1911.86|1891.86|1911.37|1891.37|29
1639945180000|2021-12-19 20:19:40|1911.3|1891.3|1910.32|1890.32|1911.3|1891.3|1909.96|1889.96|24
1639945190000|2021-12-19 20:19:50|1909.78|1889.78|1909.55|1889.55|1910.03|1890.03|1909.51|1889.51|33
1639945200000|2021-12-19 20:20:00|1909.54|1889.54|1908.52|1888.52|1909.54|1889.54|1908.52|1888.52|19
1639945210000|2021-12-19 20:20:10|1908.54|1888.54|1908.31|1888.31|1908.57|1888.57|1908.31|1888.31|17
1639945220000|2021-12-19 20:20:20|1908.24|1888.24|1908.04|1888.04|1908.24|1888.24|1907.97|1887.97|4
1639945230000|2021-12-19 20:20:30|1908.51|1888.51|1909.57|1889.57|1909.57|1889.57|1908.51|1888.51|30
1639945240000|2021-12-19 20:20:40|1909.52|1889.52|1910.09|1890.09|1910.62|1890.62|1909.39|1889.39|26
1639945250000|2021-12-19 20:20:50|1910.08|1890.08|1908.87|1888.87|1910.14|1890.14|1908.75|1888.75|24
1639945260000|2021-12-19 20:21:00|1908.86|1888.86|1908.76|1888.76|1908.86|1888.86|1908.76|1888.76|10
1639945270000|2021-12-19 20:21:10|1908.78|1888.78|1908.67|1888.67|1908.92|1888.92|1908.67|1888.67|29
1639945280000|2021-12-19 20:21:20|1908.44|1888.44|1907.01|1887.01|1908.52|1888.52|1906.87|1886.87|22
1639945290000|2021-12-19 20:21:30|1906.72|1886.72|1905.54|1885.54|1906.72|1886.72|1905.46|1885.46|25
1639945300000|2021-12-19 20:21:40|1905.66|1885.66|1907.96|1887.96|1907.96|1887.96|1905.48|1885.48|30
1639945310000|2021-12-19 20:21:50|1907.79|1887.79|1907|1887|1907.9|1887.9|1906.84|1886.84|32
1639945320000|2021-12-19 20:22:00|1907.03|1887.03|1906.12|1886.12|1907.03|1887.03|1905.79|1885.79|25
1639945330000|2021-12-19 20:22:10|1906.14|1886.14|1906.7|1886.7|1906.76|1886.76|1905.89|1885.89|27
1639945340000|2021-12-19 20:22:20|1906.69|1886.69|1906.51|1886.51|1906.75|1886.75|1906.48|1886.48|20
1639945350000|2021-12-19 20:22:30|1906.52|1886.52|1906.66|1886.66|1906.66|1886.66|1906.44|1886.44|5
1639945360000|2021-12-19 20:22:40|1906.73|1886.73|1906.72|1886.72|1906.74|1886.74|1906.72|1886.72|8
1639945370000|2021-12-19 20:22:50|1906.74|1886.74|1906.71|1886.71|1906.74|1886.74|1906.63|1886.63|5
1639945380000|2021-12-19 20:23:00|1906.73|1886.73|1909.37|1889.37|1909.51|1889.51|1906.73|1886.73|29
1639945390000|2021-12-19 20:23:10|1909.36|1889.36|1909.46|1889.46|1909.52|1889.52|1909.28|1889.28|19
1639945400000|2021-12-19 20:23:20|1909.45|1889.45|1910.13|1890.13|1910.31|1890.31|1909.45|1889.45|11
1639945410000|2021-12-19 20:23:30|1910.1|1890.1|1910.69|1890.69|1910.97|1890.97|1910.1|1890.1|12
1639945420000|2021-12-19 20:23:40|1910.79|1890.79|1910.78|1890.78|1910.86|1890.86|1910.64|1890.64|7
1639945430000|2021-12-19 20:23:50|1910.8|1890.8|1911.52|1891.52|1911.52|1891.52|1910.79|1890.79|12
1639945440000|2021-12-19 20:24:00|1911.76|1891.76|1912.51|1892.51|1912.55|1892.55|1911.76|1891.76|19
1639945450000|2021-12-19 20:24:10|1912.5|1892.5|1912.75|1892.75|1912.75|1892.75|1912.42|1892.42|26
1639945460000|2021-12-19 20:24:20|1912.74|1892.74|1911.69|1891.69|1912.74|1892.74|1911.62|1891.62|30
1639945470000|2021-12-19 20:24:30|1911.74|1891.74|1911.75|1891.75|1911.88|1891.88|1911.61|1891.61|22
1639945480000|2021-12-19 20:24:40|1911.73|1891.73|1912.11|1892.11|1912.16|1892.16|1911.64|1891.64|23
1639945490000|2021-12-19 20:24:50|1912.1|1892.1|1911.68|1891.68|1912.18|1892.18|1911.67|1891.67|19
1639945500000|2021-12-19 20:25:00|1911.67|1891.67|1910.31|1890.31|1911.8|1891.8|1910.31|1890.31|20
1639945510000|2021-12-19 20:25:10|1910.3|1890.3|1910.17|1890.17|1910.37|1890.37|1910.08|1890.08|25
1639945520000|2021-12-19 20:25:20|1910.18|1890.18|1909.65|1889.65|1910.26|1890.26|1909.51|1889.51|27
1639945530000|2021-12-19 20:25:30|1909.7|1889.7|1909.59|1889.59|1909.76|1889.76|1909.46|1889.46|21
1639945540000|2021-12-19 20:25:40|1909.63|1889.63|1910.49|1890.49|1910.49|1890.49|1909.63|1889.63|30
1639945550000|2021-12-19 20:25:50|1910.72|1890.72|1910.42|1890.42|1910.89|1890.89|1910.42|1890.42|14
1639945560000|2021-12-19 20:26:00|1910.4|1890.4|1910.51|1890.51|1910.68|1890.68|1910.31|1890.31|18
1639945570000|2021-12-19 20:26:10|1910.5|1890.5|1910.36|1890.36|1910.54|1890.54|1910.32|1890.32|7
1639945580000|2021-12-19 20:26:20|1910.54|1890.54|1910.41|1890.41|1910.55|1890.55|1910.34|1890.34|11
1639945590000|2021-12-19 20:26:30|1910.39|1890.39|1910.65|1890.65|1910.75|1890.75|1910.39|1890.39|18
1639945600000|2021-12-19 20:26:40|1910.61|1890.61|1911.71|1891.71|1912.32|1892.32|1910.61|1890.61|32
1639945610000|2021-12-19 20:26:50|1911.91|1891.91|1911.71|1891.71|1911.95|1891.95|1911.71|1891.71|3
1639945620000|2021-12-19 20:27:00|1911.95|1891.95|1911.9|1891.9|1911.95|1891.95|1911.53|1891.53|13
1639945640000|2021-12-19 20:27:20|1911.67|1891.67|1911.77|1891.77|1911.77|1891.77|1911.67|1891.67|4
1639945650000|2021-12-19 20:27:30|1911.61|1891.61|1911.62|1891.62|1911.62|1891.62|1911.61|1891.61|2
1639945660000|2021-12-19 20:27:40|1911.61|1891.61|1910.37|1890.37|1911.61|1891.61|1910.28|1890.28|11
1639945670000|2021-12-19 20:27:50|1910.61|1890.61|1910.69|1890.69|1910.74|1890.74|1910.61|1890.61|15
1639945680000|2021-12-19 20:28:00|1910.55|1890.55|1910.55|1890.55|1910.55|1890.55|1910.55|1890.55|1
1639945690000|2021-12-19 20:28:10|1910.58|1890.58|1910.58|1890.58|1910.59|1890.59|1910.55|1890.55|9
1639945700000|2021-12-19 20:28:20|1910.59|1890.59|1910.23|1890.23|1910.59|1890.59|1910.23|1890.23|7
1639945710000|2021-12-19 20:28:30|1910.19|1890.19|1908.79|1888.79|1910.47|1890.47|1908.79|1888.79|27
1639945720000|2021-12-19 20:28:40|1908.75|1888.75|1909.3|1889.3|1909.32|1889.32|1908.54|1888.54|31
1639945730000|2021-12-19 20:28:50|1909.28|1889.28|1909.33|1889.33|1909.4|1889.4|1909.19|1889.19|13
1639945740000|2021-12-19 20:29:00|1909.36|1889.36|1908.96|1888.96|1909.42|1889.42|1908.96|1888.96|17
1639945750000|2021-12-19 20:29:10|1909.2|1889.2|1909.01|1889.01|1909.43|1889.43|1909.01|1889.01|26
1639945760000|2021-12-19 20:29:20|1908.74|1888.74|1908.46|1888.46|1908.79|1888.79|1908.46|1888.46|26
1639945770000|2021-12-19 20:29:30|1908.4|1888.4|1908.33|1888.33|1908.56|1888.56|1908.33|1888.33|18
1639945780000|2021-12-19 20:29:40|1908.31|1888.31|1907.15|1887.15|1908.32|1888.32|1907.15|1887.15|25
1639945790000|2021-12-19 20:29:50|1907.1|1887.1|1907.23|1887.23|1907.33|1887.33|1906.75|1886.75|24
1639945800000|2021-12-19 20:30:00|1907.52|1887.52|1909.2|1889.2|1909.2|1889.2|1907.48|1887.48|27
1639945810000|2021-12-19 20:30:10|1909.13|1889.13|1909.76|1889.76|1909.83|1889.83|1909.1|1889.1|10
1639945820000|2021-12-19 20:30:20|1909.77|1889.77|1910.41|1890.41|1910.41|1890.41|1909.69|1889.69|6
1639945830000|2021-12-19 20:30:30|1910.29|1890.29|1910.59|1890.59|1910.86|1890.86|1910.29|1890.29|11
1639945840000|2021-12-19 20:30:40|1910.67|1890.67|1910.73|1890.73|1910.74|1890.74|1910.67|1890.67|8
1639945850000|2021-12-19 20:30:50|1910.74|1890.74|1910.88|1890.88|1910.88|1890.88|1910.71|1890.71|4
1639945860000|2021-12-19 20:31:00|1911.28|1891.28|1910.59|1890.59|1911.28|1891.28|1910.54|1890.54|8
1639945870000|2021-12-19 20:31:10|1910.5|1890.5|1910.49|1890.49|1910.5|1890.5|1909.96|1889.96|29
1639945880000|2021-12-19 20:31:20|1910.58|1890.58|1911.82|1891.82|1911.82|1891.82|1910.58|1890.58|26
1639945890000|2021-12-19 20:31:30|1911.86|1891.86|1911.62|1891.62|1911.86|1891.86|1911.57|1891.57|19
1639945900000|2021-12-19 20:31:40|1911.65|1891.65|1911.54|1891.54|1911.72|1891.72|1911.54|1891.54|9
1639945910000|2021-12-19 20:31:50|1911.55|1891.55|1911.89|1891.89|1911.89|1891.89|1911.55|1891.55|11
1639945920000|2021-12-19 20:32:00|1911.6|1891.6|1911.58|1891.58|1912.19|1892.19|1911.5|1891.5|30
1639945930000|2021-12-19 20:32:10|1911.59|1891.59|1911.93|1891.93|1911.93|1891.93|1911.56|1891.56|10
1639945940000|2021-12-19 20:32:20|1912.15|1892.15|1912.21|1892.21|1912.21|1892.21|1912.15|1892.15|2
1639945950000|2021-12-19 20:32:30|1912.06|1892.06|1912.08|1892.08|1912.14|1892.14|1911.9|1891.9|12
1639945960000|2021-12-19 20:32:40|1912.35|1892.35|1913.39|1893.39|1913.41|1893.41|1912.3|1892.3|17
1639945970000|2021-12-19 20:32:50|1913.41|1893.41|1913.52|1893.52|1913.52|1893.52|1913.07|1893.07|10
1639945980000|2021-12-19 20:33:00|1913.44|1893.44|1913.43|1893.43|1913.5|1893.5|1913.1|1893.1|9
1639945990000|2021-12-19 20:33:10|1913.47|1893.47|1912.56|1892.56|1913.47|1893.47|1912.31|1892.31|20
1639946000000|2021-12-19 20:33:20|1912.59|1892.59|1912.11|1890.61|1912.59|1892.59|1911.81|1890.58|28
1639946010000|2021-12-19 20:33:30|1912.13|1890.63|1911.39|1889.89|1912.22|1890.72|1911.28|1889.78|30
1639946020000|2021-12-19 20:33:40|1911.26|1889.76|1910.63|1889.13|1911.36|1889.86|1910.43|1888.93|29
1639946030000|2021-12-19 20:33:50|1910.81|1889.31|1911.16|1889.66|1911.16|1889.66|1910.73|1889.23|21
1639946040000|2021-12-19 20:34:00|1911.18|1889.68|1911.57|1890.07|1911.57|1890.07|1911.04|1889.54|17
1639946050000|2021-12-19 20:34:10|1911.98|1890.48|1912.04|1890.54|1912.09|1890.59|1911.79|1890.29|22
1639946060000|2021-12-19 20:34:20|1911.99|1890.49|1912.69|1891.19|1912.69|1891.19|1911.97|1890.47|20
1639946070000|2021-12-19 20:34:30|1913.04|1891.54|1913.11|1891.61|1913.11|1891.61|1913.04|1891.54|3
1639946080000|2021-12-19 20:34:40|1913.12|1891.62|1914.62|1893.12|1914.63|1893.13|1913.12|1891.62|12
1639946090000|2021-12-19 20:34:50|1914.65|1893.15|1914.61|1893.11|1914.67|1893.17|1914.54|1893.04|20
1639946100000|2021-12-19 20:35:00|1914.6|1893.1|1914.51|1893.01|1914.65|1893.15|1914.43|1892.93|24
1639946110000|2021-12-19 20:35:10|1914.56|1893.06|1913.15|1891.65|1914.56|1893.06|1913.15|1891.65|26
1639946120000|2021-12-19 20:35:20|1913.21|1891.71|1913.32|1891.82|1913.39|1891.89|1912.75|1891.25|26
1639946130000|2021-12-19 20:35:30|1913.3|1891.8|1913.38|1891.88|1913.42|1891.92|1913.18|1891.68|27
1639946140000|2021-12-19 20:35:40|1913.32|1891.82|1914.22|1892.72|1914.3|1892.8|1913.32|1891.82|16
1639946150000|2021-12-19 20:35:50|1914.21|1892.71|1913.81|1892.31|1914.21|1892.71|1913.69|1892.19|28
1639946160000|2021-12-19 20:36:00|1913.74|1892.24|1913.3|1891.8|1913.74|1892.24|1913.25|1891.75|18
1639946170000|2021-12-19 20:36:10|1913.46|1891.96|1912.58|1891.08|1913.46|1891.96|1912.58|1891.08|26
1639946180000|2021-12-19 20:36:20|1912.57|1891.07|1912.38|1890.88|1912.57|1891.07|1912.32|1890.82|10
1639946190000|2021-12-19 20:36:30|1912.39|1890.89|1911.28|1889.78|1912.44|1890.94|1911.28|1889.78|26
1639946200000|2021-12-19 20:36:40|1911.26|1889.76|1910.7|1889.2|1911.39|1889.89|1910.6|1889.1|25
1639946210000|2021-12-19 20:36:50|1910.72|1889.22|1912.12|1890.62|1912.12|1890.62|1910.67|1889.17|23
1639946220000|2021-12-19 20:37:00|1912.11|1890.61|1913.23|1891.73|1913.25|1891.75|1912.11|1890.61|17
1639946230000|2021-12-19 20:37:10|1913.12|1891.62|1913.53|1892.03|1913.53|1892.03|1913.07|1891.57|23
1639946240000|2021-12-19 20:37:20|1913.69|1892.19|1914.44|1892.94|1914.44|1892.94|1913.67|1892.17|14
1639946250000|2021-12-19 20:37:30|1914.42|1892.92|1914.4|1892.9|1914.46|1892.96|1914.31|1892.81|20
1639946260000|2021-12-19 20:37:40|1914.5|1893|1915.24|1893.74|1915.24|1893.74|1914.43|1892.93|20
1639946270000|2021-12-19 20:37:50|1915.25|1893.75|1915.26|1893.76|1915.34|1893.84|1915.25|1893.75|6
1639946280000|2021-12-19 20:38:00|1915.31|1893.81|1915.27|1893.77|1915.33|1893.83|1915.27|1893.77|6
1639946290000|2021-12-19 20:38:10|1915.83|1894.33|1915.88|1894.38|1915.91|1894.41|1915.81|1894.31|4
1639946300000|2021-12-19 20:38:20|1915.79|1894.29|1915.8|1894.3|1915.8|1894.3|1915.79|1894.29|2
1639946310000|2021-12-19 20:38:30|1916.17|1894.67|1916.15|1894.65|1916.17|1894.67|1916.15|1894.65|2
1639946320000|2021-12-19 20:38:40|1915.83|1894.33|1913.87|1892.37|1915.83|1894.33|1913.86|1892.36|26
1639946330000|2021-12-19 20:38:50|1913.88|1892.38|1914.27|1892.77|1914.28|1892.78|1913.88|1892.38|28
1639946340000|2021-12-19 20:39:00|1914.23|1892.73|1912.91|1891.41|1914.28|1892.78|1912.69|1891.19|30
1639946350000|2021-12-19 20:39:10|1912.93|1891.43|1913.42|1891.92|1913.44|1891.94|1912.88|1891.38|25
1639946360000|2021-12-19 20:39:20|1913.47|1891.97|1914.39|1892.89|1914.39|1892.89|1913.42|1891.92|25
1639946370000|2021-12-19 20:39:30|1914.37|1892.87|1914.4|1892.9|1914.49|1892.99|1914.37|1892.87|12
1639946380000|2021-12-19 20:39:40|1914.41|1892.91|1914.48|1892.98|1914.5|1893|1914.38|1892.88|13
1639946390000|2021-12-19 20:39:50|1914.47|1892.97|1914.78|1893.28|1914.82|1893.32|1914.44|1892.94|18
1639946400000|2021-12-19 20:40:00|1914.77|1893.27|1915.37|1893.87|1915.37|1893.87|1914.76|1893.26|14
1639946410000|2021-12-19 20:40:10|1915.36|1893.86|1915.45|1893.95|1915.53|1894.03|1915.36|1893.86|8
1639946420000|2021-12-19 20:40:20|1915.47|1893.97|1915.58|1894.08|1916.08|1894.58|1915.47|1893.97|7
1639946430000|2021-12-19 20:40:30|1915.77|1894.27|1915.72|1894.22|1915.85|1894.35|1915.72|1894.22|4
1639946440000|2021-12-19 20:40:40|1916.08|1894.58|1916.41|1894.91|1916.41|1894.91|1916.05|1894.55|5
1639946450000|2021-12-19 20:40:50|1916.43|1894.93|1916.12|1894.62|1916.43|1894.93|1916.12|1894.62|5
1639946460000|2021-12-19 20:41:00|1916.04|1894.54|1915.3|1893.8|1916.04|1894.54|1915.28|1893.78|21
1639946470000|2021-12-19 20:41:10|1915.31|1893.81|1916.11|1894.61|1916.11|1894.61|1915.31|1893.81|20
1639946480000|2021-12-19 20:41:20|1916.13|1894.63|1915.66|1894.16|1916.13|1894.63|1915.64|1894.14|24
1639946490000|2021-12-19 20:41:30|1915.63|1894.13|1915.19|1893.69|1915.63|1894.13|1915.17|1893.67|22
1639946500000|2021-12-19 20:41:40|1915.18|1893.68|1915.14|1893.64|1915.21|1893.71|1915.13|1893.63|13
1639946510000|2021-12-19 20:41:50|1915.13|1893.63|1915.25|1893.75|1915.25|1893.75|1915.13|1893.63|15
1639946520000|2021-12-19 20:42:00|1915.23|1893.73|1915.2|1893.7|1915.24|1893.74|1915.18|1893.68|12
1639946530000|2021-12-19 20:42:10|1915.21|1893.71|1914.7|1893.2|1915.3|1893.8|1914.7|1893.2|21
1639946540000|2021-12-19 20:42:20|1914.64|1893.14|1913.82|1892.32|1914.64|1893.14|1913.77|1892.27|16
1639946550000|2021-12-19 20:42:30|1913.84|1892.34|1914.18|1892.68|1914.19|1892.69|1913.44|1891.94|26
1639946560000|2021-12-19 20:42:40|1914.17|1892.67|1913.98|1892.48|1914.18|1892.68|1913.95|1892.45|27
1639946570000|2021-12-19 20:42:50|1914|1892.5|1914.06|1892.56|1914.08|1892.58|1913.98|1892.48|21
1639946580000|2021-12-19 20:43:00|1914.15|1892.65|1914.77|1893.27|1914.79|1893.29|1914.15|1892.65|24
1639946590000|2021-12-19 20:43:10|1914.76|1893.26|1914.37|1892.87|1914.76|1893.26|1914.37|1892.87|11
1639946600000|2021-12-19 20:43:20|1914.36|1892.86|1914.35|1892.85|1914.38|1892.88|1914.29|1892.79|16
1639946610000|2021-12-19 20:43:30|1914.37|1892.87|1915.12|1893.62|1915.12|1893.62|1914.35|1892.85|14
1639946620000|2021-12-19 20:43:40|1915.11|1893.61|1915.32|1893.82|1915.42|1893.92|1915.11|1893.61|4
1639946630000|2021-12-19 20:43:50|1915.31|1893.81|1914.7|1893.2|1915.31|1893.81|1914.44|1892.94|24
1639946640000|2021-12-19 20:44:00|1914.61|1893.11|1914.37|1892.87|1914.72|1893.22|1914.32|1892.82|25
1639946650000|2021-12-19 20:44:10|1914.36|1892.86|1914.4|1892.9|1914.4|1892.9|1914.32|1892.82|20
1639946660000|2021-12-19 20:44:20|1914.38|1892.88|1914.81|1893.31|1914.86|1893.36|1914.38|1892.88|18
1639946670000|2021-12-19 20:44:30|1914.8|1893.3|1914.58|1893.08|1914.8|1893.3|1914.5|1893|24
1639946680000|2021-12-19 20:44:40|1914.59|1893.09|1914.72|1893.22|1914.76|1893.26|1914.59|1893.09|20
1639946690000|2021-12-19 20:44:50|1914.65|1893.15|1914.82|1893.32|1914.82|1893.32|1914.51|1893.01|21
1639946700000|2021-12-19 20:45:00|1914.79|1893.29|1915.14|1893.64|1915.16|1893.66|1914.79|1893.29|11
1639946710000|2021-12-19 20:45:10|1915.15|1893.65|1915.88|1894.38|1916.29|1894.79|1915.15|1893.65|13
1639946720000|2021-12-19 20:45:20|1915.84|1894.34|1914.74|1893.24|1915.84|1894.34|1914.72|1893.22|22
1639946730000|2021-12-19 20:45:30|1914.72|1893.22|1915|1893.5|1915.03|1893.53|1914.56|1893.06|19
1639946740000|2021-12-19 20:45:40|1915.01|1893.51|1915.88|1894.38|1916.06|1894.56|1915.01|1893.51|17
1639946750000|2021-12-19 20:45:50|1915.93|1894.43|1916.16|1894.66|1916.16|1894.66|1915.93|1894.43|5
1639946760000|2021-12-19 20:46:00|1916.19|1894.69|1916.18|1894.68|1916.21|1894.71|1916.17|1894.67|10
1639946770000|2021-12-19 20:46:10|1916.16|1894.66|1915.81|1894.31|1916.18|1894.68|1915.81|1894.31|7
1639946780000|2021-12-19 20:46:20|1915.8|1894.3|1915.3|1893.8|1915.85|1894.35|1915.29|1893.79|25
1639946790000|2021-12-19 20:46:30|1915.28|1893.78|1914.54|1893.04|1915.28|1893.78|1914.52|1893.02|16
1639946800000|2021-12-19 20:46:40|1914.7|1893.2|1915.6|1894.1|1915.6|1894.1|1914.6|1893.1|25
1639946810000|2021-12-19 20:46:50|1915.61|1894.11|1916.74|1895.24|1916.74|1895.24|1915.54|1894.04|15
1639946820000|2021-12-19 20:47:00|1916.77|1895.27|1917.31|1895.81|1917.31|1895.81|1916.72|1895.22|15
1639946830000|2021-12-19 20:47:10|1917.3|1895.8|1917.41|1895.91|1917.48|1895.98|1917.3|1895.8|23
1639946840000|2021-12-19 20:47:20|1917.4|1895.9|1917.29|1895.79|1917.41|1895.91|1917.29|1895.79|24
1639946850000|2021-12-19 20:47:30|1917.3|1895.8|1917.34|1895.84|1917.34|1895.84|1917.29|1895.79|12
1639946860000|2021-12-19 20:47:40|1917.35|1895.85|1916.13|1894.63|1917.46|1895.96|1916.13|1894.63|24
1639946870000|2021-12-19 20:47:50|1916.16|1894.66|1916.2|1894.7|1916.27|1894.77|1915.59|1894.09|28
1639946880000|2021-12-19 20:48:00|1916.13|1894.63|1916.95|1895.45|1916.95|1895.45|1916.11|1894.61|30
1639946890000|2021-12-19 20:48:10|1916.93|1895.43|1917.39|1895.89|1917.39|1895.89|1916.93|1895.43|24
1639946900000|2021-12-19 20:48:20|1917.4|1895.9|1917.62|1896.12|1917.67|1896.17|1917.35|1895.85|14
1639946910000|2021-12-19 20:48:30|1917.58|1896.08|1917.49|1895.99|1917.58|1896.08|1917.41|1895.91|12
1639946920000|2021-12-19 20:48:40|1917.46|1895.96|1916.94|1895.44|1917.46|1895.96|1916.87|1895.37|24
1639946930000|2021-12-19 20:48:50|1916.96|1895.46|1916.37|1894.87|1916.97|1895.47|1916.32|1894.82|20
1639946940000|2021-12-19 20:49:00|1916.38|1894.88|1915.41|1893.91|1916.38|1894.88|1915.41|1893.91|25
1639946950000|2021-12-19 20:49:10|1915.51|1894.01|1915.75|1894.25|1915.75|1894.25|1915.44|1893.94|25
1639946960000|2021-12-19 20:49:20|1915.74|1894.24|1916.21|1894.71|1916.22|1894.72|1915.66|1894.16|19
1639946970000|2021-12-19 20:49:30|1916.23|1894.73|1915.82|1894.32|1916.47|1894.97|1915.82|1894.32|22
1639946980000|2021-12-19 20:49:40|1915.85|1894.35|1915.78|1894.28|1915.89|1894.39|1915.75|1894.25|8
1639946990000|2021-12-19 20:49:50|1915.77|1894.27|1916.95|1895.45|1916.96|1895.46|1915.77|1894.27|21
1639947000000|2021-12-19 20:50:00|1916.94|1895.44|1917.02|1895.52|1917.02|1895.52|1916.88|1895.38|18
1639947010000|2021-12-19 20:50:10|1916.99|1895.49|1916.32|1894.82|1917.15|1895.65|1916.32|1894.82|22
1639947020000|2021-12-19 20:50:20|1916.25|1894.75|1915.73|1894.23|1916.25|1894.75|1915.22|1893.72|27
1639947030000|2021-12-19 20:50:30|1915.72|1894.22|1915.6|1894.1|1915.8|1894.3|1915.6|1894.1|18
1639947040000|2021-12-19 20:50:40|1915.66|1894.16|1916.11|1894.61|1916.21|1894.71|1915.66|1894.16|18
1639947050000|2021-12-19 20:50:50|1916.1|1894.6|1916.39|1894.89|1916.39|1894.89|1916.1|1894.6|22
1639947060000|2021-12-19 20:51:00|1916.4|1894.9|1916.48|1894.98|1916.53|1895.03|1916.4|1894.9|20
1639947070000|2021-12-19 20:51:10|1916.5|1895|1916.97|1895.47|1916.99|1895.49|1916.46|1894.96|28
1639947080000|2021-12-19 20:51:20|1916.98|1895.48|1917.32|1895.82|1917.32|1895.82|1916.88|1895.38|10
1639947090000|2021-12-19 20:51:30|1917.35|1895.85|1916.4|1894.9|1917.37|1895.87|1916.4|1894.9|20
1639947100000|2021-12-19 20:51:40|1916.39|1894.89|1915.13|1893.63|1916.39|1894.89|1915.01|1893.51|23
1639947110000|2021-12-19 20:51:50|1915.14|1893.64|1914.36|1892.86|1915.46|1893.96|1914.34|1892.84|34
1639947120000|2021-12-19 20:52:00|1914.35|1892.85|1914.22|1892.72|1914.35|1892.85|1914.2|1892.7|21
1639947130000|2021-12-19 20:52:10|1914.21|1892.71|1914.21|1892.71|1914.35|1892.85|1914.11|1892.61|32
1639947140000|2021-12-19 20:52:20|1914.2|1892.7|1914.2|1892.7|1914.21|1892.71|1914.18|1892.68|20
1639947150000|2021-12-19 20:52:30|1914.24|1892.74|1914.48|1892.98|1914.48|1892.98|1914.23|1892.73|8
1639947160000|2021-12-19 20:52:40|1914.49|1892.99|1914.82|1893.32|1914.88|1893.38|1914.44|1892.94|11
1639947170000|2021-12-19 20:52:50|1914.88|1893.38|1915.17|1893.67|1915.24|1893.74|1914.88|1893.38|9
1639947180000|2021-12-19 20:53:00|1915.2|1893.7|1915.46|1893.96|1915.46|1893.96|1915.2|1893.7|17
1639947190000|2021-12-19 20:53:10|1915.45|1893.95|1916.16|1894.66|1916.16|1894.66|1915.42|1893.92|10
1639947200000|2021-12-19 20:53:20|1916.14|1894.64|1915.58|1894.08|1916.17|1894.67|1915.58|1894.08|15
1639947210000|2021-12-19 20:53:30|1915.59|1894.09|1916.09|1894.59|1916.1|1894.6|1915.59|1894.09|13
1639947220000|2021-12-19 20:53:40|1916.12|1894.62|1915.73|1894.23|1916.13|1894.63|1915.59|1894.09|32
1639947230000|2021-12-19 20:53:50|1915.69|1894.19|1914.81|1893.31|1915.69|1894.19|1914.81|1893.31|22
1639947240000|2021-12-19 20:54:00|1914.76|1893.26|1914.94|1893.44|1914.94|1893.44|1914.7|1893.2|13
1639947250000|2021-12-19 20:54:10|1915.02|1893.52|1916.41|1894.91|1916.41|1894.91|1915.02|1893.52|25
1639947260000|2021-12-19 20:54:20|1916.54|1895.04|1917.11|1895.61|1917.13|1895.63|1916.54|1895.04|15
1639947270000|2021-12-19 20:54:30|1917.1|1895.6|1918.88|1897.38|1919.19|1897.69|1917.1|1895.6|29
1639947280000|2021-12-19 20:54:40|1918.87|1897.37|1918.98|1897.48|1919.25|1897.75|1918.38|1896.88|31
1639947290000|2021-12-19 20:54:50|1918.99|1897.49|1919.07|1897.57|1919.14|1897.64|1918.98|1897.48|21
1639947300000|2021-12-19 20:55:00|1919|1897.5|1919.04|1897.54|1919.08|1897.58|1918.94|1897.44|23
1639947310000|2021-12-19 20:55:10|1919.05|1897.55|1920.24|1898.74|1920.24|1898.74|1919.03|1897.53|23
1639947320000|2021-12-19 20:55:20|1920.23|1898.73|1920.24|1898.74|1920.24|1898.74|1920.23|1898.73|2
1639947330000|2021-12-19 20:55:30|1920.25|1898.75|1916.74|1895.24|1920.25|1898.75|1915.93|1894.43|31
1639947340000|2021-12-19 20:55:40|1916.75|1895.25|1916.41|1894.91|1916.88|1895.38|1916.41|1894.91|27
1639947350000|2021-12-19 20:55:50|1916.42|1894.92|1916.62|1895.12|1916.75|1895.25|1916.42|1894.92|31
1639947360000|2021-12-19 20:56:00|1916.61|1895.11|1917.15|1895.65|1917.23|1895.73|1916.43|1894.93|31
1639947370000|2021-12-19 20:56:10|1917.36|1895.86|1917.83|1896.33|1917.83|1896.33|1917.36|1895.86|8
1639947380000|2021-12-19 20:56:20|1917.84|1896.34|1917.94|1896.44|1917.94|1896.44|1917.76|1896.26|10
1639947390000|2021-12-19 20:56:30|1918.02|1896.52|1917.85|1896.35|1918.31|1896.81|1917.85|1896.35|22
1639947400000|2021-12-19 20:56:40|1917.82|1896.32|1917.82|1896.32|1917.89|1896.39|1917.76|1896.26|24
1639947410000|2021-12-19 20:56:50|1917.8|1896.3|1917.88|1896.38|1917.88|1896.38|1917.78|1896.28|17
1639947420000|2021-12-19 20:57:00|1917.84|1896.34|1918.18|1896.68|1918.18|1896.68|1917.78|1896.28|17
1639947430000|2021-12-19 20:57:10|1918.2|1896.7|1918.23|1896.73|1918.23|1896.73|1918.2|1896.7|2
1639947440000|2021-12-19 20:57:20|1918.24|1896.74|1918.35|1896.85|1918.38|1896.88|1918.24|1896.74|5
1639947450000|2021-12-19 20:57:30|1918.36|1896.86|1918.36|1896.86|1918.36|1896.86|1918.35|1896.85|3
1639947460000|2021-12-19 20:57:40|1918.44|1896.94|1918.53|1897.03|1918.53|1897.03|1918.44|1896.94|2
1639947470000|2021-12-19 20:57:50|1918.42|1896.92|1918.28|1896.78|1918.44|1896.94|1918.28|1896.78|6
1639947480000|2021-12-19 20:58:00|1918.31|1896.81|1918.32|1896.82|1918.32|1896.82|1918.28|1896.78|6
1639947490000|2021-12-19 20:58:10|1918.33|1896.83|1917.85|1896.35|1918.4|1896.9|1917.85|1896.35|11
1639947500000|2021-12-19 20:58:20|1917.6|1896.1|1916.63|1895.13|1917.6|1896.1|1916.16|1894.66|31
1639947510000|2021-12-19 20:58:30|1916.61|1895.11|1916.79|1895.29|1916.85|1895.35|1916.3|1894.8|26
1639947520000|2021-12-19 20:58:40|1916.78|1895.28|1916.82|1895.32|1916.86|1895.36|1916.77|1895.27|24
1639947530000|2021-12-19 20:58:50|1916.81|1895.31|1915.25|1893.75|1916.82|1895.32|1915.25|1893.75|31
1639947540000|2021-12-19 20:59:00|1915.35|1893.85|1915.52|1894.02|1915.53|1894.03|1915.32|1893.82|27
1639947550000|2021-12-19 20:59:10|1915.5|1894|1915.37|1893.87|1915.53|1894.03|1915.03|1893.53|22
1639947560000|2021-12-19 20:59:20|1915.33|1893.83|1914.57|1893.07|1915.42|1893.92|1914.56|1893.06|25
1639947570000|2021-12-19 20:59:30|1914.62|1893.12|1915.37|1893.87|1915.37|1893.87|1914.52|1893.02|31
1639947580000|2021-12-19 20:59:40|1915.35|1893.85|1914.64|1893.14|1915.37|1893.87|1914.64|1893.14|21
1639947590000|2021-12-19 20:59:50|1914.62|1893.12|1914.73|1893.23|1915.01|1893.51|1914.61|1893.11|32
1639947600000|2021-12-19 21:00:00|1914.74|1893.24|1915.16|1893.66|1915.25|1893.75|1914.46|1892.96|34
1639947610000|2021-12-19 21:00:10|1915.14|1893.64|1915.25|1893.75|1915.35|1893.85|1915.03|1893.53|29
1639947620000|2021-12-19 21:00:20|1915.2|1893.7|1915.26|1893.76|1915.32|1893.82|1915.16|1893.66|24
1639947630000|2021-12-19 21:00:30|1915.27|1893.77|1915.58|1894.08|1915.66|1894.16|1915.27|1893.77|28
1639947640000|2021-12-19 21:00:40|1915.59|1894.09|1915.11|1893.61|1915.77|1894.27|1914.93|1893.43|20
1639947650000|2021-12-19 21:00:50|1915.14|1893.64|1915.39|1893.89|1915.48|1893.98|1914.68|1893.18|31
1639947660000|2021-12-19 21:01:00|1915.41|1893.91|1915.44|1893.94|1915.62|1894.12|1915.33|1893.83|22
1639947670000|2021-12-19 21:01:10|1915.43|1893.93|1915.71|1894.21|1915.74|1894.24|1915.42|1893.92|19
1639947680000|2021-12-19 21:01:20|1915.73|1894.23|1915.92|1894.42|1915.94|1894.44|1915.59|1894.09|19
1639947690000|2021-12-19 21:01:30|1915.9|1894.4|1916.38|1894.88|1916.4|1894.9|1915.87|1894.37|25
1639947700000|2021-12-19 21:01:40|1916.39|1894.89|1915.99|1894.49|1916.39|1894.89|1915.98|1894.48|18
1639947710000|2021-12-19 21:01:50|1916.02|1894.52|1916|1894.5|1916.02|1894.52|1915.98|1894.48|10
1639947720000|2021-12-19 21:02:00|1916.01|1894.51|1915.96|1894.46|1916.01|1894.51|1915.96|1894.46|5
1639947730000|2021-12-19 21:02:10|1915.95|1894.45|1916.26|1894.76|1916.34|1894.84|1915.86|1894.36|16
1639947740000|2021-12-19 21:02:20|1916.27|1894.77|1916.1|1894.6|1916.78|1895.28|1916.1|1894.6|21
1639947750000|2021-12-19 21:02:30|1916.04|1894.54|1915.84|1894.34|1916.05|1894.55|1915.83|1894.33|26
1639947760000|2021-12-19 21:02:40|1915.85|1894.35|1915.83|1894.33|1915.99|1894.49|1915.58|1894.08|20
1639947770000|2021-12-19 21:02:50|1915.82|1894.32|1915.82|1894.32|1916.12|1894.62|1915.75|1894.25|22
1639947780000|2021-12-19 21:03:00|1915.8|1894.3|1916.01|1894.51|1916.02|1894.52|1915.76|1894.26|28
1639947790000|2021-12-19 21:03:10|1916.02|1894.52|1916.24|1894.74|1916.38|1894.88|1915.85|1894.35|17
1639947800000|2021-12-19 21:03:20|1916.25|1894.75|1916.11|1894.61|1916.25|1894.75|1915.74|1894.24|20
1639947810000|2021-12-19 21:03:30|1916.1|1894.6|1915.95|1894.45|1916.13|1894.63|1915.94|1894.44|9
1639947820000|2021-12-19 21:03:40|1915.94|1894.44|1914.13|1892.63|1916.01|1894.51|1914.13|1892.63|26
1639947830000|2021-12-19 21:03:50|1914.05|1892.55|1914.33|1892.83|1914.58|1893.08|1914.05|1892.55|29
1639947840000|2021-12-19 21:04:00|1914.39|1892.89|1913.46|1891.96|1914.39|1892.89|1913.38|1891.88|27
1639947850000|2021-12-19 21:04:10|1913.48|1891.98|1913.29|1891.79|1913.54|1892.04|1913.24|1891.74|26
1639947860000|2021-12-19 21:04:20|1913.3|1891.8|1912.66|1891.16|1913.33|1891.83|1912.64|1891.14|25
1639947870000|2021-12-19 21:04:30|1912.67|1891.17|1913.36|1891.86|1913.36|1891.86|1912.65|1891.15|21
1639947880000|2021-12-19 21:04:40|1913.38|1891.88|1912.49|1890.99|1913.38|1891.88|1912.43|1890.93|27
1639947890000|2021-12-19 21:04:50|1912.45|1890.95|1911.77|1890.27|1912.47|1890.97|1911.71|1890.21|28
1639947900000|2021-12-19 21:05:00|1911.76|1890.26|1911.45|1889.95|1911.86|1890.36|1911.4|1889.9|27
1639947910000|2021-12-19 21:05:10|1911.44|1889.94|1912.29|1890.79|1912.29|1890.79|1911.41|1889.91|32
1639947920000|2021-12-19 21:05:20|1912.27|1890.77|1912.36|1890.86|1912.44|1890.94|1912.11|1890.61|26
1639947930000|2021-12-19 21:05:30|1912.21|1890.71|1911.6|1890.1|1912.24|1890.74|1911.6|1890.1|29
1639947940000|2021-12-19 21:05:40|1911.59|1890.09|1911.25|1889.75|1911.59|1890.09|1911.25|1889.75|20
1639947950000|2021-12-19 21:05:50|1911.24|1889.74|1911.24|1889.74|1911.3|1889.8|1911.18|1889.68|18
1639947960000|2021-12-19 21:06:00|1911.23|1889.73|1911.23|1889.73|1911.34|1889.84|1911.2|1889.7|22
1639947970000|2021-12-19 21:06:10|1911.27|1889.77|1910.55|1889.05|1911.28|1889.78|1910.55|1889.05|19
1639947980000|2021-12-19 21:06:20|1910.57|1889.07|1909.34|1887.84|1910.57|1889.07|1909.34|1887.84|26
1639947990000|2021-12-19 21:06:30|1909.37|1887.87|1911.34|1889.84|1911.34|1889.84|1909.37|1887.87|27
1639948000000|2021-12-19 21:06:40|1911.4|1889.9|1912.03|1890.53|1912.26|1890.76|1911.4|1889.9|17
1639948010000|2021-12-19 21:06:50|1912.06|1890.56|1912.35|1890.85|1912.38|1890.88|1912.05|1890.55|17
1639948020000|2021-12-19 21:07:00|1912.37|1890.87|1912.84|1891.34|1912.99|1891.49|1912.37|1890.87|29
1639948030000|2021-12-19 21:07:10|1912.82|1891.32|1912.58|1891.08|1912.85|1891.35|1912.57|1891.07|15
1639948040000|2021-12-19 21:07:20|1912.59|1891.09|1914.17|1892.67|1914.17|1892.67|1912.59|1891.09|13
1639948050000|2021-12-19 21:07:30|1914.23|1892.73|1914.38|1892.88|1914.41|1892.91|1914.23|1892.73|12
1639948060000|2021-12-19 21:07:40|1914.44|1892.94|1913.86|1892.36|1914.44|1892.94|1913.78|1892.28|25
1639948070000|2021-12-19 21:07:50|1913.84|1892.34|1914.33|1892.83|1914.35|1892.85|1913.84|1892.34|23
1639948080000|2021-12-19 21:08:00|1914.35|1892.85|1914.35|1892.85|1914.37|1892.87|1914.31|1892.81|18
1639948090000|2021-12-19 21:08:10|1914.28|1892.78|1914.22|1892.72|1914.28|1892.78|1914.19|1892.69|23
1639948100000|2021-12-19 21:08:20|1914.23|1892.73|1913.14|1891.64|1914.3|1892.8|1913.14|1891.64|27
1639948110000|2021-12-19 21:08:30|1913.13|1891.63|1912.29|1890.79|1913.15|1891.65|1912.28|1890.78|19
1639948120000|2021-12-19 21:08:40|1912.3|1890.8|1912.58|1891.08|1912.6|1891.1|1912.11|1890.61|21
1639948130000|2021-12-19 21:08:50|1912.56|1891.06|1912.18|1890.68|1912.56|1891.06|1912.14|1890.64|30
1639948140000|2021-12-19 21:09:00|1912.17|1890.67|1912.23|1890.73|1912.27|1890.77|1912.14|1890.64|21
1639948150000|2021-12-19 21:09:10|1912.28|1890.78|1911.78|1890.28|1912.28|1890.78|1911.65|1890.15|27
1639948160000|2021-12-19 21:09:20|1911.71|1890.21|1911.43|1889.93|1911.86|1890.36|1911.42|1889.92|24
1639948170000|2021-12-19 21:09:30|1911.45|1889.95|1911.58|1890.08|1911.64|1890.14|1911.45|1889.95|22
1639948180000|2021-12-19 21:09:40|1911.54|1890.04|1911.9|1890.4|1911.9|1890.4|1911.34|1889.84|32
1639948190000|2021-12-19 21:09:50|1912.17|1890.67|1912.5|1891|1912.64|1891.14|1912.16|1890.66|23
1639948200000|2021-12-19 21:10:00|1912.42|1890.92|1913|1891.5|1913|1891.5|1912.42|1890.92|20
1639948210000|2021-12-19 21:10:10|1913.26|1891.76|1913.95|1892.45|1913.98|1892.48|1913.24|1891.74|13
1639948220000|2021-12-19 21:10:20|1913.94|1892.44|1914.24|1892.74|1914.24|1892.74|1913.94|1892.44|7
1639948230000|2021-12-19 21:10:30|1914.18|1892.68|1914.76|1893.26|1914.76|1893.26|1914.18|1892.68|11
1639948240000|2021-12-19 21:10:40|1914.55|1893.05|1914.55|1893.05|1914.55|1893.05|1914.55|1893.05|1
1639948250000|2021-12-19 21:10:50|1914.76|1893.26|1915.63|1894.13|1915.64|1894.14|1914.76|1893.26|9
1639948260000|2021-12-19 21:11:00|1915.52|1894.02|1914.63|1893.13|1915.63|1894.13|1914.63|1893.13|24
1639948270000|2021-12-19 21:11:10|1914.64|1893.14|1914.66|1893.16|1914.79|1893.29|1914.64|1893.14|19
1639948280000|2021-12-19 21:11:20|1914.67|1893.17|1915.3|1893.8|1915.31|1893.81|1914.67|1893.17|19
1639948290000|2021-12-19 21:11:30|1915.31|1893.81|1915.5|1894|1915.6|1894.1|1915.3|1893.8|22
1639948300000|2021-12-19 21:11:40|1915.53|1894.03|1917.96|1896.46|1917.97|1896.47|1915.34|1893.84|26
1639948310000|2021-12-19 21:11:50|1918.37|1896.87|1917.43|1895.93|1918.41|1896.91|1917.41|1895.91|26
1639948320000|2021-12-19 21:12:00|1917.42|1895.92|1917.07|1895.57|1917.42|1895.92|1917.05|1895.55|18
1639948330000|2021-12-19 21:12:10|1917.42|1895.92|1916.72|1895.22|1917.42|1895.92|1916.68|1895.18|22
1639948340000|2021-12-19 21:12:20|1916.74|1895.24|1917.22|1895.72|1917.23|1895.73|1916.64|1895.14|24
1639948350000|2021-12-19 21:12:30|1917.24|1895.74|1917.24|1895.74|1917.25|1895.75|1917.2|1895.7|14
1639948360000|2021-12-19 21:12:40|1917.25|1895.75|1917.29|1895.79|1917.3|1895.8|1917.22|1895.72|19
1639948370000|2021-12-19 21:12:50|1917.28|1895.78|1917.38|1895.88|1917.41|1895.91|1917.27|1895.77|19
1639948380000|2021-12-19 21:13:00|1917.39|1895.89|1915.5|1894|1917.39|1895.89|1915.45|1893.95|24
1639948390000|2021-12-19 21:13:10|1915.54|1894.04|1914.44|1892.94|1915.56|1894.06|1914.34|1892.84|24
1639948400000|2021-12-19 21:13:20|1914.45|1892.95|1913.89|1892.39|1914.45|1892.95|1913.89|1892.39|17
1639948410000|2021-12-19 21:13:30|1913.94|1892.44|1914.53|1893.03|1914.54|1893.04|1913.94|1892.44|20
1639948420000|2021-12-19 21:13:40|1914.52|1893.02|1914.59|1893.09|1914.59|1893.09|1914.51|1893.01|6
1639948430000|2021-12-19 21:13:50|1914.58|1893.08|1914.56|1893.06|1914.58|1893.08|1914.55|1893.05|6
1639948440000|2021-12-19 21:14:00|1914.54|1893.04|1914.89|1893.39|1915.05|1893.55|1914.54|1893.04|19
1639948450000|2021-12-19 21:14:10|1914.9|1893.4|1914.88|1893.38|1914.91|1893.41|1914.84|1893.34|14
1639948460000|2021-12-19 21:14:20|1914.91|1893.41|1916.04|1894.54|1916.05|1894.55|1914.91|1893.41|14
1639948470000|2021-12-19 21:14:30|1915.86|1894.36|1914.29|1892.79|1915.94|1894.44|1914.29|1892.79|20
1639948480000|2021-12-19 21:14:40|1914.3|1892.8|1914.28|1892.78|1914.34|1892.84|1914.25|1892.75|12
1639948490000|2021-12-19 21:14:50|1914.3|1892.8|1914.3|1892.8|1914.3|1892.8|1914.3|1892.8|1
1639948500000|2021-12-19 21:15:00|1914.28|1892.78|1911.89|1890.39|1914.28|1892.78|1911.86|1890.36|31
1639948510000|2021-12-19 21:15:10|1911.92|1890.42|1913.18|1891.68|1913.2|1891.7|1911.91|1890.41|22
1639948520000|2021-12-19 21:15:20|1913.34|1891.84|1915.55|1894.05|1915.59|1894.09|1913.34|1891.84|15
1639948530000|2021-12-19 21:15:30|1915.51|1894.01|1915.64|1894.14|1916.23|1894.73|1915.5|1894|23
1639948540000|2021-12-19 21:15:40|1915.74|1894.24|1915.21|1893.71|1915.77|1894.27|1915.21|1893.71|16
1639948550000|2021-12-19 21:15:50|1915.08|1893.58|1914.23|1892.73|1915.08|1893.58|1914.19|1892.69|18
1639948560000|2021-12-19 21:16:00|1914.24|1892.74|1913.5|1892|1914.24|1892.74|1913.49|1891.99|21
1639948570000|2021-12-19 21:16:10|1913.52|1892.02|1913.66|1892.16|1913.78|1892.28|1913.47|1891.97|22
1639948580000|2021-12-19 21:16:20|1913.56|1892.06|1913.59|1892.09|1914|1892.5|1913.31|1891.81|27
1639948590000|2021-12-19 21:16:30|1913.56|1892.06|1913.5|1892|1913.79|1892.29|1913.43|1891.93|14
1639948600000|2021-12-19 21:16:40|1913.49|1891.99|1913.62|1892.12|1913.7|1892.2|1913.49|1891.99|6
1639948610000|2021-12-19 21:16:50|1913.47|1891.97|1914.44|1892.94|1914.44|1892.94|1913.47|1891.97|19
1639948620000|2021-12-19 21:17:00|1914.43|1892.93|1914.42|1892.92|1914.46|1892.96|1914.4|1892.9|15
1639948630000|2021-12-19 21:17:10|1914.4|1892.9|1914.3|1892.8|1914.46|1892.96|1914.26|1892.76|19
1639948640000|2021-12-19 21:17:20|1914.31|1892.81|1916.22|1894.72|1916.22|1894.72|1914.31|1892.81|21
1639948650000|2021-12-19 21:17:30|1916.21|1894.71|1916.25|1894.75|1916.25|1894.75|1916.18|1894.68|11
1639948660000|2021-12-19 21:17:40|1916.23|1894.73|1916.29|1894.79|1916.29|1894.79|1916.23|1894.73|5
1639948670000|2021-12-19 21:17:50|1916.34|1894.84|1916.91|1895.41|1916.93|1895.43|1916.33|1894.83|15
1639948680000|2021-12-19 21:18:00|1916.92|1895.42|1917.21|1895.71|1917.27|1895.77|1916.58|1895.08|25
1639948690000|2021-12-19 21:18:10|1917.25|1895.75|1917.28|1895.78|1917.32|1895.82|1917.24|1895.74|10
1639948700000|2021-12-19 21:18:20|1917.33|1895.83|1918.24|1896.74|1918.24|1896.74|1917.31|1895.81|16
1639948710000|2021-12-19 21:18:30|1918.25|1896.75|1918.57|1897.07|1918.71|1897.21|1918.24|1896.74|25
1639948720000|2021-12-19 21:18:40|1918.58|1897.08|1918.64|1897.14|1918.64|1897.14|1918.54|1897.04|15
1639948730000|2021-12-19 21:18:50|1918.59|1897.09|1918.7|1897.2|1918.7|1897.2|1918.43|1896.93|14
1639948740000|2021-12-19 21:19:00|1918.69|1897.19|1918.48|1896.98|1918.69|1897.19|1918.44|1896.94|16
1639948750000|2021-12-19 21:19:10|1918.53|1897.03|1919.06|1897.56|1919.06|1897.56|1918.53|1897.03|11
1639948760000|2021-12-19 21:19:20|1919.09|1897.59|1919.36|1897.86|1919.5|1898|1919.09|1897.59|15
1639948770000|2021-12-19 21:19:30|1919.34|1897.84|1916.82|1895.32|1919.36|1897.86|1916.82|1895.32|26
1639948780000|2021-12-19 21:19:40|1916.83|1895.33|1916.84|1895.34|1916.96|1895.46|1916.8|1895.3|10
1639948790000|2021-12-19 21:19:50|1916.87|1895.37|1917.8|1896.3|1917.8|1896.3|1916.87|1895.37|11
1639948800000|2021-12-19 21:20:00|1917.85|1896.35|1918.21|1896.71|1918.21|1896.71|1917.85|1896.35|11
1639948810000|2021-12-19 21:20:10|1918.25|1896.75|1916.13|1894.63|1918.27|1896.77|1916.13|1894.63|32
1639948820000|2021-12-19 21:20:20|1916.11|1894.61|1917.47|1895.97|1918.03|1896.53|1915.05|1893.55|25
1639948830000|2021-12-19 21:20:30|1917.46|1895.96|1917.85|1896.35|1918.32|1896.82|1917.44|1895.94|31
1639948840000|2021-12-19 21:20:40|1917.89|1896.39|1917.92|1896.42|1918.02|1896.52|1917.74|1896.24|28
1639948850000|2021-12-19 21:20:50|1917.97|1896.47|1917.68|1896.18|1917.97|1896.47|1917.68|1896.18|17
1639948860000|2021-12-19 21:21:00|1917.67|1896.17|1917.81|1896.31|1917.83|1896.33|1917.66|1896.16|21
1639948870000|2021-12-19 21:21:10|1917.82|1896.32|1918.48|1896.98|1918.48|1896.98|1917.81|1896.31|18
1639948880000|2021-12-19 21:21:20|1918.47|1896.97|1918.64|1897.14|1918.65|1897.15|1918.46|1896.96|15
1639948890000|2021-12-19 21:21:30|1918.63|1897.13|1918.29|1896.79|1918.64|1897.14|1918|1896.5|20
1639948900000|2021-12-19 21:21:40|1918.33|1896.83|1918.51|1897.01|1918.51|1897.01|1918.3|1896.8|16
1639948910000|2021-12-19 21:21:50|1918.5|1897|1918.38|1896.88|1918.5|1897|1918.37|1896.87|11
1639948920000|2021-12-19 21:22:00|1918.39|1896.89|1919.17|1897.67|1919.17|1897.67|1918.39|1896.89|14
1639948930000|2021-12-19 21:22:10|1919.27|1897.77|1919.25|1897.75|1920.19|1898.69|1919.25|1897.75|30
1639948940000|2021-12-19 21:22:20|1919.22|1897.72|1919.04|1897.54|1919.3|1897.8|1918.81|1897.31|21
1639948950000|2021-12-19 21:22:30|1919.07|1897.57|1920.92|1899.42|1920.92|1899.42|1919.07|1897.57|22
1639948960000|2021-12-19 21:22:40|1920.85|1899.35|1920.62|1899.12|1921.32|1899.82|1920.54|1899.04|25
1639948970000|2021-12-19 21:22:50|1920.65|1899.15|1920.13|1898.63|1920.65|1899.15|1919.79|1898.29|21
1639948980000|2021-12-19 21:23:00|1920.27|1898.77|1921.02|1899.52|1921.02|1899.52|1920.24|1898.74|22
1639948990000|2021-12-19 21:23:10|1921.12|1899.62|1921.37|1899.87|1921.37|1899.87|1921.12|1899.62|6
1639949000000|2021-12-19 21:23:20|1921.4|1899.9|1921.4|1899.9|1921.4|1899.9|1921.4|1899.9|1
1639949010000|2021-12-19 21:23:30|1921.95|1900.45|1921.95|1900.45|1921.95|1900.45|1921.95|1900.45|1
1639949020000|2021-12-19 21:23:40|1921.67|1900.17|1921.67|1900.17|1921.67|1900.17|1921.67|1900.17|1
1639949030000|2021-12-19 21:23:50|1921.95|1900.45|1922.26|1900.76|1922.26|1900.76|1921.95|1900.45|6
1639949040000|2021-12-19 21:24:00|1922.22|1900.72|1922.22|1900.72|1922.23|1900.73|1922.21|1900.71|5
1639949050000|2021-12-19 21:24:10|1922.4|1900.9|1922.39|1900.89|1922.4|1900.9|1922.39|1900.89|2
1639949060000|2021-12-19 21:24:20|1922.36|1900.86|1921.84|1900.34|1922.36|1900.86|1921.68|1900.18|23
1639949070000|2021-12-19 21:24:30|1921.78|1900.28|1921.11|1899.61|1921.85|1900.35|1921.11|1899.61|28
1639949080000|2021-12-19 21:24:40|1921.04|1899.54|1920.89|1899.39|1921.35|1899.85|1920.37|1898.87|33
1639949090000|2021-12-19 21:24:50|1920.87|1899.37|1921.14|1899.64|1921.21|1899.71|1920.85|1899.35|10
1639949100000|2021-12-19 21:25:00|1921.16|1899.66|1921.22|1899.72|1921.22|1899.72|1921.16|1899.66|9
1639949110000|2021-12-19 21:25:10|1921.21|1899.71|1921.51|1900.01|1921.59|1900.09|1921.18|1899.68|24
1639949120000|2021-12-19 21:25:20|1921.5|1900|1920.81|1899.31|1921.5|1900|1920.77|1899.27|22
1639949130000|2021-12-19 21:25:30|1920.8|1899.3|1920.86|1899.36|1920.88|1899.38|1920.8|1899.3|23
1639949140000|2021-12-19 21:25:40|1920.85|1899.35|1921.2|1899.7|1921.23|1899.73|1920.62|1899.12|18
1639949150000|2021-12-19 21:25:50|1921.19|1899.69|1921.21|1899.71|1921.26|1899.76|1921.19|1899.69|14
1639949160000|2021-12-19 21:26:00|1921.18|1899.68|1920.26|1898.76|1921.18|1899.68|1920.06|1898.56|29
1639949170000|2021-12-19 21:26:10|1920.25|1898.75|1920.01|1898.51|1920.29|1898.79|1919.59|1898.09|25
1639949180000|2021-12-19 21:26:20|1920.14|1898.64|1921.26|1899.76|1921.26|1899.76|1920.14|1898.64|18
1639949190000|2021-12-19 21:26:30|1921.32|1899.82|1921.34|1899.84|1921.38|1899.88|1921.3|1899.8|9
1639949200000|2021-12-19 21:26:40|1921.35|1899.85|1921.74|1900.24|1921.75|1900.25|1921.32|1899.82|23
1639949210000|2021-12-19 21:26:50|1921.73|1900.23|1921.53|1900.03|1921.74|1900.24|1921.52|1900.02|22
1639949220000|2021-12-19 21:27:00|1921.54|1900.04|1921.45|1899.95|1921.58|1900.08|1921.43|1899.93|18
1639949230000|2021-12-19 21:27:10|1921.47|1899.97|1920.54|1899.04|1921.47|1899.97|1919.99|1898.49|30
1639949240000|2021-12-19 21:27:20|1920.5|1899|1920.85|1899.35|1920.87|1899.37|1920.5|1899|20
1639949250000|2021-12-19 21:27:30|1920.86|1899.36|1921.23|1899.73|1921.23|1899.73|1920.84|1899.34|12
1639949260000|2021-12-19 21:27:40|1921.19|1899.69|1921.13|1899.63|1921.26|1899.76|1921.02|1899.52|15
1639949270000|2021-12-19 21:27:50|1921.09|1899.59|1920.57|1899.07|1921.16|1899.66|1920.57|1899.07|16
1639949280000|2021-12-19 21:28:00|1920.58|1899.08|1920.43|1898.93|1920.59|1899.09|1920.42|1898.92|11
1639949290000|2021-12-19 21:28:10|1920.41|1898.91|1920.59|1899.09|1920.6|1899.1|1920.41|1898.91|14
1639949300000|2021-12-19 21:28:20|1920.58|1899.08|1919.76|1898.26|1920.59|1899.09|1919.76|1898.26|18
1639949310000|2021-12-19 21:28:30|1919.77|1898.27|1919.55|1898.05|1919.83|1898.33|1919.52|1898.02|32
1639949320000|2021-12-19 21:28:40|1919.59|1898.09|1919.46|1897.96|1919.59|1898.09|1919.43|1897.93|21
1639949330000|2021-12-19 21:28:50|1919.48|1897.98|1919.43|1897.93|1919.55|1898.05|1919.41|1897.91|23
1639949340000|2021-12-19 21:29:00|1919.46|1897.96|1921.01|1899.51|1921.36|1899.86|1919.43|1897.93|28
1639949350000|2021-12-19 21:29:10|1921|1899.5|1920.65|1899.15|1921|1899.5|1920.58|1899.08|22
1639949360000|2021-12-19 21:29:20|1920.7|1899.2|1920.86|1899.36|1920.86|1899.36|1920.58|1899.08|9
1639949370000|2021-12-19 21:29:30|1920.96|1899.46|1921.17|1899.67|1921.17|1899.67|1920.96|1899.46|7
1639949380000|2021-12-19 21:29:40|1921.31|1899.81|1921.21|1899.71|1921.31|1899.81|1921.21|1899.71|4
1639949390000|2021-12-19 21:29:50|1921.24|1899.74|1921.34|1899.84|1921.34|1899.84|1921.21|1899.71|15
1639949400000|2021-12-19 21:30:00|1921.38|1899.88|1922.28|1900.78|1922.4|1900.9|1921.33|1899.83|24
1639949410000|2021-12-19 21:30:10|1922.29|1900.79|1922.13|1900.63|1922.3|1900.8|1922.11|1900.61|22
1639949420000|2021-12-19 21:30:20|1922.08|1900.58|1921.07|1899.57|1922.16|1900.66|1920.93|1899.43|28
1639949430000|2021-12-19 21:30:30|1920.98|1899.48|1920.96|1899.46|1921.12|1899.62|1920.45|1898.95|29
1639949440000|2021-12-19 21:30:40|1921.14|1899.64|1921.43|1899.93|1921.43|1899.93|1921.14|1899.64|23
1639949450000|2021-12-19 21:30:50|1921.48|1899.98|1922.24|1900.74|1922.24|1900.74|1921.47|1899.97|15
1639949460000|2021-12-19 21:31:00|1922.25|1900.75|1922.37|1900.87|1922.43|1900.93|1922.25|1900.75|13
1639949470000|2021-12-19 21:31:10|1922.36|1900.86|1922.44|1900.94|1922.45|1900.95|1922.36|1900.86|24
1639949480000|2021-12-19 21:31:20|1922.45|1900.95|1922.22|1900.72|1922.46|1900.96|1921.99|1900.49|20
1639949490000|2021-12-19 21:31:30|1922.23|1900.73|1921.61|1900.11|1922.23|1900.73|1921.57|1900.07|24
1639949500000|2021-12-19 21:31:40|1921.62|1900.12|1921.57|1900.07|1921.67|1900.17|1921.56|1900.06|29
1639949510000|2021-12-19 21:31:50|1921.63|1900.13|1921.59|1900.09|1921.66|1900.16|1921.55|1900.05|17
1639949520000|2021-12-19 21:32:00|1921.64|1900.14|1921.63|1900.13|1921.64|1900.14|1921.62|1900.12|7
1639949530000|2021-12-19 21:32:10|1921.55|1900.05|1921.56|1900.06|1921.57|1900.07|1921.46|1899.96|16
1639949540000|2021-12-19 21:32:20|1921.55|1900.05|1921.54|1900.04|1921.58|1900.08|1921.48|1899.98|22
1639949550000|2021-12-19 21:32:30|1921.55|1900.05|1921.61|1900.11|1921.63|1900.13|1921.51|1900.01|22
1639949560000|2021-12-19 21:32:40|1921.59|1900.09|1921.58|1900.08|1921.62|1900.12|1921.28|1899.78|27
1639949570000|2021-12-19 21:32:50|1921.56|1900.06|1920.37|1898.87|1921.56|1900.06|1920.07|1898.57|17
1639949580000|2021-12-19 21:33:00|1920.44|1898.94|1921.66|1900.16|1921.66|1900.16|1920.44|1898.94|13
1639949590000|2021-12-19 21:33:10|1921.67|1900.17|1922.3|1900.8|1922.3|1900.8|1921.51|1900.01|26
1639949600000|2021-12-19 21:33:20|1922.4|1900.9|1922.27|1900.77|1922.4|1900.9|1922.27|1900.77|7
1639949610000|2021-12-19 21:33:30|1922.36|1900.86|1922.36|1900.86|1922.36|1900.86|1922.36|1900.86|1
1639949620000|2021-12-19 21:33:40|1922.38|1900.88|1922.29|1900.79|1922.38|1900.88|1922.29|1900.79|5
1639949630000|2021-12-19 21:33:50|1922.3|1900.8|1923.08|1901.58|1923.14|1901.64|1922.25|1900.75|21
1639949640000|2021-12-19 21:34:00|1923.09|1901.59|1923.23|1901.73|1923.25|1901.75|1923.09|1901.59|19
1639949650000|2021-12-19 21:34:10|1923.24|1901.74|1923.23|1901.73|1923.24|1901.74|1923.23|1901.73|6
1639949660000|2021-12-19 21:34:20|1923.24|1901.74|1923.12|1901.62|1923.24|1901.74|1923.12|1901.62|3
1639949670000|2021-12-19 21:34:30|1923.11|1901.61|1923.14|1901.64|1923.15|1901.65|1923.04|1901.54|13
1639949680000|2021-12-19 21:34:40|1923.2|1901.7|1923.26|1901.76|1923.27|1901.77|1923.18|1901.68|17
1639949690000|2021-12-19 21:34:50|1923.27|1901.77|1923.28|1901.78|1923.29|1901.79|1923.24|1901.74|19
1639949700000|2021-12-19 21:35:00|1923.29|1901.79|1923.3|1901.8|1923.31|1901.81|1923.27|1901.77|12
1639949710000|2021-12-19 21:35:10|1923.31|1901.81|1923.29|1901.79|1923.31|1901.81|1923.28|1901.78|11
1639949720000|2021-12-19 21:35:20|1923.27|1901.77|1922.76|1901.26|1923.31|1901.81|1922.76|1901.26|21
1639949730000|2021-12-19 21:35:30|1922.8|1901.3|1922.69|1901.19|1922.8|1901.3|1922.63|1901.13|19
1639949740000|2021-12-19 21:35:40|1922.76|1901.26|1922.5|1901|1922.76|1901.26|1922.48|1900.98|18
1639949750000|2021-12-19 21:35:50|1922.49|1900.99|1922.6|1901.1|1922.75|1901.25|1922.49|1900.99|22
1639949760000|2021-12-19 21:36:00|1922.59|1901.09|1922.6|1901.1|1922.72|1901.22|1922.53|1901.03|21
1639949770000|2021-12-19 21:36:10|1922.59|1901.09|1921.76|1900.26|1922.63|1901.13|1921.76|1900.26|27
1639949780000|2021-12-19 21:36:20|1921.71|1900.21|1921.71|1900.21|1921.75|1900.25|1921.48|1899.98|18
1639949790000|2021-12-19 21:36:30|1921.75|1900.25|1921.77|1900.27|1922.21|1900.71|1921.74|1900.24|23
1639949800000|2021-12-19 21:36:40|1921.74|1900.24|1921.71|1900.21|1921.8|1900.3|1921.64|1900.14|20
1639949810000|2021-12-19 21:36:50|1921.65|1900.15|1921.34|1899.84|1921.69|1900.19|1921.28|1899.78|20
1639949820000|2021-12-19 21:37:00|1921.33|1899.83|1920.97|1899.47|1921.38|1899.88|1920.92|1899.42|21
1639949830000|2021-12-19 21:37:10|1920.96|1899.46|1920.97|1899.47|1921|1899.5|1920.82|1899.32|22
1639949840000|2021-12-19 21:37:20|1920.92|1899.42|1920.53|1899.03|1920.98|1899.48|1920.53|1899.03|17
1639949850000|2021-12-19 21:37:30|1920.55|1899.05|1920.65|1899.15|1920.65|1899.15|1920.53|1899.03|11
1639949860000|2021-12-19 21:37:40|1920.6|1899.1|1920.14|1898.64|1920.65|1899.15|1920.14|1898.64|14
1639949870000|2021-12-19 21:37:50|1920.18|1898.68|1923.26|1901.76|1923.65|1902.15|1920.15|1898.65|30
1639949880000|2021-12-19 21:38:00|1923.22|1901.72|1923.63|1902.13|1923.66|1902.16|1923.22|1901.72|13
1639949890000|2021-12-19 21:38:10|1923.65|1902.15|1924.16|1902.66|1924.16|1902.66|1923.61|1902.11|5
1639949900000|2021-12-19 21:38:20|1924.13|1902.63|1924.16|1902.66|1924.16|1902.66|1924.13|1902.63|2
1639949910000|2021-12-19 21:38:30|1924.11|1902.61|1924.97|1903.47|1925.32|1903.82|1924.01|1902.51|19
1639949920000|2021-12-19 21:38:40|1925.05|1903.55|1922.95|1901.45|1925.13|1903.63|1922.69|1901.19|27
1639949930000|2021-12-19 21:38:50|1922.69|1901.19|1922.68|1901.18|1922.98|1901.48|1922.58|1901.08|27
1639949940000|2021-12-19 21:39:00|1922.69|1901.19|1922.81|1901.31|1922.87|1901.37|1922.68|1901.18|25
1639949950000|2021-12-19 21:39:10|1922.83|1901.33|1922.94|1901.44|1922.94|1901.44|1922.77|1901.27|26
1639949960000|2021-12-19 21:39:20|1922.96|1901.46|1922.87|1901.37|1922.96|1901.46|1922.81|1901.31|25
1639949970000|2021-12-19 21:39:30|1922.89|1901.39|1923.07|1901.57|1923.28|1901.78|1922.87|1901.37|19
1639949980000|2021-12-19 21:39:40|1923.09|1901.59|1921.69|1900.19|1923.39|1901.89|1921.69|1900.19|25
1639949990000|2021-12-19 21:39:50|1921.67|1900.17|1921.3|1899.8|1921.7|1900.2|1921.21|1899.71|28
1639950000000|2021-12-19 21:40:00|1921.33|1899.83|1920.89|1899.39|1921.44|1899.94|1920.87|1899.37|29
1639950010000|2021-12-19 21:40:10|1920.88|1899.38|1920.35|1898.85|1920.91|1899.41|1920.3|1898.8|17
1639950020000|2021-12-19 21:40:20|1920.32|1898.82|1920.22|1898.72|1920.32|1898.82|1920.21|1898.71|8
1639950030000|2021-12-19 21:40:30|1920.26|1898.76|1919.73|1898.23|1920.32|1898.82|1919.59|1898.09|22
1639950040000|2021-12-19 21:40:40|1919.74|1898.24|1919.74|1898.24|1919.89|1898.39|1919.69|1898.19|24
1639950050000|2021-12-19 21:40:50|1919.75|1898.25|1920.3|1898.8|1920.9|1899.4|1919.6|1898.1|34
1639950060000|2021-12-19 21:41:00|1920.36|1898.86|1921.1|1899.6|1921.1|1899.6|1920.34|1898.84|19
1639950070000|2021-12-19 21:41:10|1921.11|1899.61|1921.23|1899.73|1921.24|1899.74|1921.09|1899.59|16
1639950080000|2021-12-19 21:41:20|1921.28|1899.78|1921.92|1900.42|1921.92|1900.42|1921.28|1899.78|25
1639950090000|2021-12-19 21:41:30|1921.91|1900.41|1921.89|1900.39|1921.92|1900.42|1921.88|1900.38|17
1639950100000|2021-12-19 21:41:40|1921.92|1900.42|1921.89|1900.39|1921.92|1900.42|1921.81|1900.31|12
1639950110000|2021-12-19 21:41:50|1922.35|1900.85|1922.87|1901.37|1923.42|1901.92|1922.35|1900.85|24
1639950120000|2021-12-19 21:42:00|1922.86|1901.36|1922.57|1901.07|1922.86|1901.36|1922.53|1901.03|24
1639950130000|2021-12-19 21:42:10|1922.58|1901.08|1922.62|1901.12|1922.67|1901.17|1922.55|1901.05|19
1639950140000|2021-12-19 21:42:20|1922.66|1901.16|1922.66|1901.16|1922.74|1901.24|1922.62|1901.12|14
1639950150000|2021-12-19 21:42:30|1922.65|1901.15|1922.67|1901.17|1922.75|1901.25|1922.62|1901.12|16
1639950160000|2021-12-19 21:42:40|1922.66|1901.16|1923.12|1901.62|1923.12|1901.62|1922.63|1901.13|20
1639950170000|2021-12-19 21:42:50|1923.13|1901.63|1923.24|1901.74|1923.37|1901.87|1923.13|1901.63|24
1639950180000|2021-12-19 21:43:00|1923.25|1901.75|1923.22|1901.72|1923.25|1901.75|1923.2|1901.7|14
1639950190000|2021-12-19 21:43:10|1923.18|1901.68|1922.55|1901.05|1923.18|1901.68|1922.54|1901.04|12
1639950200000|2021-12-19 21:43:20|1922.63|1901.13|1922.75|1901.25|1922.83|1901.33|1922.39|1900.89|25
1639950210000|2021-12-19 21:43:30|1922.78|1901.28|1923.12|1901.62|1923.12|1901.62|1922.54|1901.04|17
1639950220000|2021-12-19 21:43:40|1923.1|1901.6|1923.2|1901.7|1923.2|1901.7|1923.1|1901.6|22
1639950230000|2021-12-19 21:43:50|1923.19|1901.69|1923.21|1901.71|1923.21|1901.71|1923.16|1901.66|10
1639950240000|2021-12-19 21:44:00|1923.19|1901.69|1923.17|1901.67|1923.22|1901.72|1923.15|1901.65|23
1639950250000|2021-12-19 21:44:10|1923.21|1901.71|1923.19|1901.69|1923.92|1902.42|1923.18|1901.68|23
1639950260000|2021-12-19 21:44:20|1923.16|1901.66|1922.62|1901.12|1923.16|1901.66|1922.62|1901.12|9
1639950270000|2021-12-19 21:44:30|1922.55|1901.05|1922.54|1901.04|1922.55|1901.05|1922.51|1901.01|4
1639950280000|2021-12-19 21:44:40|1922.53|1901.03|1922.42|1900.92|1922.6|1901.1|1922.42|1900.92|11
1639950290000|2021-12-19 21:44:50|1922.46|1900.96|1922.65|1901.15|1922.72|1901.22|1922.45|1900.95|8
1639950300000|2021-12-19 21:45:00|1922.49|1900.99|1921.18|1899.68|1922.49|1900.99|1921.18|1899.68|13
1639950310000|2021-12-19 21:45:10|1920.93|1899.43|1919.66|1898.16|1920.93|1899.43|1919.66|1898.16|14
1639950320000|2021-12-19 21:45:20|1919.61|1898.11|1919.47|1897.97|1919.66|1898.16|1919.47|1897.97|3
1639950330000|2021-12-19 21:45:30|1919.67|1898.17|1919.67|1898.17|1919.67|1898.17|1919.67|1898.17|1
1639950340000|2021-12-19 21:45:40|1919.68|1898.18|1918.83|1897.33|1919.68|1898.18|1918.83|1897.33|4
1639950350000|2021-12-19 21:45:50|1918.9|1897.4|1918.94|1897.44|1918.94|1897.44|1918.9|1897.4|2
1639950360000|2021-12-19 21:46:00|1918.97|1897.47|1918.61|1897.11|1918.97|1897.47|1918.6|1897.1|3
1639950370000|2021-12-19 21:46:10|1918.71|1897.21|1918.71|1897.21|1918.71|1897.21|1918.71|1897.21|1
1639950380000|2021-12-19 21:46:20|1918.74|1897.24|1918.13|1896.63|1918.74|1897.24|1918.13|1896.63|11
1639950390000|2021-12-19 21:46:30|1917.96|1896.46|1918.42|1896.92|1918.42|1896.92|1917.6|1896.1|30
1639950400000|2021-12-19 21:46:40|1918.41|1896.91|1918.44|1896.94|1918.44|1896.94|1918.39|1896.89|7
1639950410000|2021-12-19 21:46:50|1918.45|1896.95|1918.51|1897.01|1918.56|1897.06|1918.44|1896.94|15
1639950420000|2021-12-19 21:47:00|1918.49|1896.99|1919.25|1897.75|1919.48|1897.98|1918.49|1896.99|11
1639950430000|2021-12-19 21:47:10|1919.22|1897.72|1919.22|1897.72|1919.22|1897.72|1919.22|1897.72|1
1639950440000|2021-12-19 21:47:20|1919.38|1897.88|1919.45|1897.95|1919.45|1897.95|1919.36|1897.86|4
1639950450000|2021-12-19 21:47:30|1919.72|1898.22|1920.1|1898.6|1920.1|1898.6|1919.72|1898.22|9
1639950460000|2021-12-19 21:47:40|1920.07|1898.57|1920.82|1899.32|1920.83|1899.33|1920.04|1898.54|15
1639950470000|2021-12-19 21:47:50|1920.77|1899.27|1920.19|1898.69|1920.82|1899.32|1920.16|1898.66|22
1639950480000|2021-12-19 21:48:00|1920.18|1898.68|1919.19|1897.69|1920.21|1898.71|1919.14|1897.64|30
1639950490000|2021-12-19 21:48:10|1919.2|1897.7|1918.53|1897.03|1919.2|1897.7|1918.48|1896.98|29
1639950500000|2021-12-19 21:48:20|1918.54|1897.04|1916.95|1895.45|1918.54|1897.04|1916.95|1895.45|27
1639950510000|2021-12-19 21:48:30|1917.03|1895.53|1917.43|1895.93|1917.43|1895.93|1916.96|1895.46|20
1639950520000|2021-12-19 21:48:40|1917.45|1895.95|1917.98|1896.48|1918|1896.5|1917.42|1895.92|25
1639950530000|2021-12-19 21:48:50|1917.96|1896.46|1918.26|1896.76|1918.34|1896.84|1917.96|1896.46|22
1639950540000|2021-12-19 21:49:00|1918.25|1896.75|1918.43|1896.93|1918.43|1896.93|1918.23|1896.73|15
1639950550000|2021-12-19 21:49:10|1918.38|1896.88|1918.56|1897.06|1918.56|1897.06|1918.36|1896.86|13
1639950560000|2021-12-19 21:49:20|1918.6|1897.1|1920.21|1898.71|1920.21|1898.71|1918.59|1897.09|21
1639950570000|2021-12-19 21:49:30|1920.22|1898.72|1920.08|1898.58|1920.37|1898.87|1920.03|1898.53|21
1639950580000|2021-12-19 21:49:40|1920.02|1898.52|1920.11|1898.61|1920.17|1898.67|1919.94|1898.44|26
1639950590000|2021-12-19 21:49:50|1920.15|1898.65|1920.67|1899.17|1920.69|1899.19|1920.1|1898.6|22
1639950600000|2021-12-19 21:50:00|1920.65|1899.15|1920.41|1898.91|1920.72|1899.22|1920.41|1898.91|12
1639950610000|2021-12-19 21:50:10|1920.49|1898.99|1920.48|1898.98|1920.53|1899.03|1920.42|1898.92|4
1639950620000|2021-12-19 21:50:20|1920.47|1898.97|1920.8|1899.3|1920.85|1899.35|1920.47|1898.97|21
1639950630000|2021-12-19 21:50:30|1920.81|1899.31|1920.62|1899.12|1920.81|1899.31|1920.57|1899.07|13
1639950640000|2021-12-19 21:50:40|1920.59|1899.09|1920.63|1899.13|1920.71|1899.21|1920.58|1899.08|14
1639950650000|2021-12-19 21:50:50|1920.62|1899.12|1920.77|1899.27|1920.81|1899.31|1920.61|1899.11|24
1639950660000|2021-12-19 21:51:00|1920.79|1899.29|1920.23|1898.73|1920.82|1899.32|1920.22|1898.72|24
1639950670000|2021-12-19 21:51:10|1920.27|1898.77|1920.03|1898.53|1920.32|1898.82|1920.02|1898.52|22
1639950680000|2021-12-19 21:51:20|1920.01|1898.51|1919.59|1898.09|1920.02|1898.52|1919.56|1898.06|16
1639950690000|2021-12-19 21:51:30|1919.25|1897.75|1919.3|1897.8|1919.32|1897.82|1919.25|1897.75|20
1639950700000|2021-12-19 21:51:40|1919.32|1897.82|1918.07|1896.57|1919.33|1897.83|1918|1896.5|21
1639950710000|2021-12-19 21:51:50|1918.09|1896.59|1917.89|1896.39|1918.2|1896.7|1917.84|1896.34|25
1639950720000|2021-12-19 21:52:00|1917.91|1896.41|1918.48|1896.98|1919.55|1898.05|1917.91|1896.41|31
1639950730000|2021-12-19 21:52:10|1918.52|1897.02|1917.54|1896.04|1918.52|1897.02|1917.49|1895.99|28
1639950740000|2021-12-19 21:52:20|1917.46|1895.96|1916.49|1894.99|1917.46|1895.96|1916.49|1894.99|30
1639950750000|2021-12-19 21:52:30|1916.48|1894.98|1916.51|1895.01|1916.57|1895.07|1916.48|1894.98|24
1639950760000|2021-12-19 21:52:40|1916.49|1894.99|1916.56|1895.06|1916.7|1895.2|1916.44|1894.94|30
1639950770000|2021-12-19 21:52:50|1916.55|1895.05|1916.6|1895.1|1916.62|1895.12|1916.46|1894.96|12
1639950780000|2021-12-19 21:53:00|1916.59|1895.09|1916.23|1894.73|1916.63|1895.13|1916.2|1894.7|22
1639950790000|2021-12-19 21:53:10|1916.57|1895.07|1916.48|1894.98|1916.74|1895.24|1916.4|1894.9|25
1639950800000|2021-12-19 21:53:20|1916.45|1894.95|1915.88|1894.38|1916.48|1894.98|1915.88|1894.38|23
1639950810000|2021-12-19 21:53:30|1915.86|1894.36|1915.85|1894.35|1915.88|1894.38|1915.85|1894.35|12
1639950820000|2021-12-19 21:53:40|1915.72|1894.22|1915.35|1893.85|1915.72|1894.22|1915.35|1893.85|5
1639950830000|2021-12-19 21:53:50|1915.12|1893.62|1915.12|1893.62|1915.12|1893.62|1915.12|1893.62|1
1639950840000|2021-12-19 21:54:00|1915.14|1893.64|1914.91|1893.41|1915.14|1893.64|1914.86|1893.36|15
1639950850000|2021-12-19 21:54:10|1914.92|1893.42|1915.05|1893.55|1915.14|1893.64|1914.86|1893.36|22
1639950860000|2021-12-19 21:54:20|1915.02|1893.52|1915.02|1893.52|1915.02|1893.52|1915.02|1893.52|1
1639950870000|2021-12-19 21:54:30|1915.01|1893.51|1914.87|1893.37|1915.04|1893.54|1914.63|1893.13|16
1639950880000|2021-12-19 21:54:40|1914.91|1893.41|1914.47|1892.97|1914.91|1893.41|1914.47|1892.97|7
1639950890000|2021-12-19 21:54:50|1914.45|1892.95|1913.12|1891.62|1914.45|1892.95|1913.04|1891.54|23
1639950900000|2021-12-19 21:55:00|1913.11|1891.61|1912.84|1891.34|1913.2|1891.7|1912.78|1891.28|22
1639950910000|2021-12-19 21:55:10|1912.82|1891.32|1912.46|1890.96|1913.04|1891.54|1912.46|1890.96|30
1639950920000|2021-12-19 21:55:20|1912.44|1890.94|1911.95|1890.45|1912.46|1890.96|1911.95|1890.45|8
1639950930000|2021-12-19 21:55:30|1911.68|1890.18|1910.69|1889.19|1911.68|1890.18|1910.69|1889.19|20
1639950940000|2021-12-19 21:55:40|1910.71|1889.21|1911.49|1889.99|1911.49|1889.99|1910.6|1889.1|33
1639950950000|2021-12-19 21:55:50|1911.48|1889.98|1910.96|1889.46|1911.49|1889.99|1910.96|1889.46|32
1639950960000|2021-12-19 21:56:00|1910.88|1889.38|1910.65|1889.15|1911.06|1889.56|1910.64|1889.14|30
1639950970000|2021-12-19 21:56:10|1910.68|1889.18|1910.45|1888.95|1910.82|1889.32|1910.45|1888.95|25
1639950980000|2021-12-19 21:56:20|1910.44|1888.94|1910.19|1888.69|1910.44|1888.94|1910.17|1888.67|21
1639950990000|2021-12-19 21:56:30|1910.11|1888.61|1910.74|1889.24|1910.74|1889.24|1910.05|1888.55|8
1639951000000|2021-12-19 21:56:40|1910.89|1889.39|1911.44|1889.94|1911.52|1890.02|1910.89|1889.39|22
1639951010000|2021-12-19 21:56:50|1911.43|1889.93|1910.9|1889.4|1911.52|1890.02|1910.85|1889.35|29
1639951020000|2021-12-19 21:57:00|1910.88|1889.38|1910.51|1889.01|1910.92|1889.42|1910.5|1889|23
1639951030000|2021-12-19 21:57:10|1910.5|1889|1910.52|1889.02|1910.62|1889.12|1910.4|1888.9|23
1639951040000|2021-12-19 21:57:20|1910.54|1889.04|1910.6|1889.1|1910.72|1889.22|1910.48|1888.98|14
1639951050000|2021-12-19 21:57:30|1910.63|1889.13|1910.66|1889.16|1910.72|1889.22|1910.63|1889.13|12
1639951060000|2021-12-19 21:57:40|1910.62|1889.12|1910.59|1889.09|1910.65|1889.15|1910.56|1889.06|9
1639951070000|2021-12-19 21:57:50|1910.62|1889.12|1910.63|1889.13|1910.66|1889.16|1910.62|1889.12|9
1639951080000|2021-12-19 21:58:00|1910.62|1889.12|1910.5|1889|1910.65|1889.15|1910.5|1889|16
1639951090000|2021-12-19 21:58:10|1910.51|1889.01|1910.11|1888.61|1910.54|1889.04|1910.11|1888.61|5
1639951100000|2021-12-19 21:58:20|1910.09|1888.59|1909.97|1888.47|1910.11|1888.61|1909.97|1888.47|4
1639951110000|2021-12-19 21:58:30|1910|1888.5|1911.3|1889.8|1911.3|1889.8|1909.98|1888.48|17
1639951120000|2021-12-19 21:58:40|1911.27|1889.77|1911.3|1889.8|1911.3|1889.8|1910.84|1889.34|21
1639951130000|2021-12-19 21:58:50|1911.28|1889.78|1911.42|1889.92|1911.43|1889.93|1911.27|1889.77|10
1639951140000|2021-12-19 21:59:00|1911.33|1889.83|1911.33|1889.83|1911.33|1889.83|1911.33|1889.83|1
1639951150000|2021-12-19 21:59:10|1911.27|1889.77|1911.24|1889.74|1911.27|1889.77|1911.22|1889.72|5
1639951160000|2021-12-19 21:59:20|1911.25|1889.75|1912.85|1891.35|1912.85|1891.35|1911.24|1889.74|13
1639951170000|2021-12-19 21:59:30|1912.9|1891.4|1912.38|1890.88|1913.08|1891.58|1912.36|1890.86|17
1639951180000|2021-12-19 21:59:40|1912.5|1891|1912.5|1891|1912.51|1891.01|1912.5|1891|3
1639951190000|2021-12-19 21:59:50|1912.49|1890.99|1912.61|1891.11|1912.61|1891.11|1912.49|1890.99|4
1639951200000|2021-12-19 22:00:00|1912.6|1891.1|1912.25|1890.75|1912.61|1891.11|1912.25|1890.75|13
1639951210000|2021-12-19 22:00:10|1912.28|1890.78|1910.78|1889.28|1912.28|1890.78|1910.75|1889.25|24
1639951220000|2021-12-19 22:00:20|1910.87|1889.37|1910.85|1889.35|1910.92|1889.42|1910.72|1889.22|14
1639951230000|2021-12-19 22:00:30|1910.87|1889.37|1910.98|1889.48|1910.98|1889.48|1910.83|1889.33|10
1639951240000|2021-12-19 22:00:40|1910.92|1889.42|1910.56|1889.06|1910.99|1889.49|1910.5|1889|15
1639951250000|2021-12-19 22:00:50|1910.48|1888.98|1909.65|1888.15|1910.48|1888.98|1909.65|1888.15|6
1639951260000|2021-12-19 22:01:00|1909.49|1887.99|1909.48|1887.98|1909.51|1888.01|1909.46|1887.96|11
1639951270000|2021-12-19 22:01:10|1909.46|1887.96|1909.18|1887.68|1909.46|1887.96|1909.18|1887.68|8
1639951280000|2021-12-19 22:01:20|1909.2|1887.7|1909.14|1887.64|1909.2|1887.7|1909.13|1887.63|4
1639951290000|2021-12-19 22:01:30|1909.13|1887.63|1911.19|1889.69|1911.19|1889.69|1909.11|1887.61|23
1639951300000|2021-12-19 22:01:40|1911.23|1889.73|1910.99|1889.49|1911.72|1890.22|1910.95|1889.45|34
1639951310000|2021-12-19 22:01:50|1910.95|1889.45|1911.6|1890.1|1911.63|1890.13|1910.95|1889.45|23
1639951320000|2021-12-19 22:02:00|1911.59|1890.09|1912.32|1890.82|1912.32|1890.82|1911.59|1890.09|15
1639951330000|2021-12-19 22:02:10|1912.49|1890.99|1913.54|1892.04|1913.54|1892.04|1912.49|1890.99|18
1639951340000|2021-12-19 22:02:20|1913.53|1892.03|1912.92|1891.42|1913.72|1892.22|1912.9|1891.4|14
1639951350000|2021-12-19 22:02:30|1912.98|1891.48|1912.39|1890.89|1912.98|1891.48|1912.39|1890.89|26
1639951360000|2021-12-19 22:02:40|1912.33|1890.83|1912.41|1890.91|1912.54|1891.04|1912.31|1890.81|15
1639951370000|2021-12-19 22:02:50|1912.42|1890.92|1913.25|1891.75|1913.27|1891.77|1912.42|1890.92|13
1639951380000|2021-12-19 22:03:00|1913.3|1891.8|1914.72|1893.22|1914.72|1893.22|1913.27|1891.77|18
1639951390000|2021-12-19 22:03:10|1914.77|1893.27|1915.49|1893.99|1915.49|1893.99|1914.76|1893.26|19
1639951400000|2021-12-19 22:03:20|1915.5|1894|1916.22|1894.72|1916.22|1894.72|1915.47|1893.97|14
1639951410000|2021-12-19 22:03:30|1916.24|1894.74|1916.63|1895.13|1916.63|1895.13|1916.24|1894.74|8
1639951420000|2021-12-19 22:03:40|1916.61|1895.11|1916.67|1895.17|1916.69|1895.19|1916.61|1895.11|4
1639951430000|2021-12-19 22:03:50|1916.73|1895.23|1917.48|1895.98|1917.57|1896.07|1916.73|1895.23|25
1639951440000|2021-12-19 22:04:00|1917.8|1896.3|1917.44|1895.94|1917.81|1896.31|1917.39|1895.89|17
1639951450000|2021-12-19 22:04:10|1917.47|1895.97|1917.51|1896.01|1917.52|1896.02|1917.46|1895.96|19
1639951460000|2021-12-19 22:04:20|1917.52|1896.02|1917.5|1896|1917.52|1896.02|1917.45|1895.95|14
1639951470000|2021-12-19 22:04:30|1917.49|1895.99|1917|1895.5|1917.53|1896.03|1916.94|1895.44|23
1639951480000|2021-12-19 22:04:40|1916.92|1895.42|1917.23|1895.73|1917.23|1895.73|1916.92|1895.42|19
1639951490000|2021-12-19 22:04:50|1917.24|1895.74|1917.55|1896.05|1917.57|1896.07|1917.23|1895.73|15
1639951500000|2021-12-19 22:05:00|1917.52|1896.02|1917.91|1896.41|1917.91|1896.41|1917.51|1896.01|18
1639951510000|2021-12-19 22:05:10|1917.88|1896.38|1917.85|1896.35|1917.88|1896.38|1917.46|1895.96|20
1639951520000|2021-12-19 22:05:20|1917.87|1896.37|1918.13|1896.63|1918.15|1896.65|1917.58|1896.08|25
1639951530000|2021-12-19 22:05:30|1918.14|1896.64|1917.43|1897.43|1918.25|1897.5|1917.43|1896.64|17
1639951540000|2021-12-19 22:05:40|1917.42|1897.42|1917.61|1897.61|1917.63|1897.63|1917.4|1897.4|15
1639951550000|2021-12-19 22:05:50|1917.58|1897.58|1917.53|1897.53|1917.61|1897.61|1917.5|1897.5|19
1639951560000|2021-12-19 22:06:00|1917.54|1897.54|1917.51|1897.51|1917.54|1897.54|1917.04|1897.04|27
1639951570000|2021-12-19 22:06:10|1917.52|1897.52|1918.36|1898.36|1918.41|1898.41|1917.52|1897.52|18
1639951580000|2021-12-19 22:06:20|1918.38|1898.38|1918.69|1898.69|1918.69|1898.69|1918.28|1898.28|17
1639951590000|2021-12-19 22:06:30|1919.02|1899.02|1919.72|1899.72|1919.79|1899.79|1918.95|1898.95|15
1639951600000|2021-12-19 22:06:40|1919.79|1899.79|1922.02|1902.02|1922.07|1902.07|1919.79|1899.79|27
1639951610000|2021-12-19 22:06:50|1922.05|1902.05|1920.23|1900.23|1922.05|1902.05|1920.07|1900.07|27
1639951620000|2021-12-19 22:07:00|1920.28|1900.28|1921.65|1901.65|1921.69|1901.69|1920.11|1900.11|24
1639951630000|2021-12-19 22:07:10|1921.63|1901.63|1924.19|1904.19|1924.19|1904.19|1921.63|1901.63|34
1639951640000|2021-12-19 22:07:20|1924.15|1904.15|1924.19|1904.19|1926.17|1906.17|1924.15|1904.15|35
1639951650000|2021-12-19 22:07:30|1923.89|1903.89|1923.95|1903.95|1924.02|1904.02|1923.69|1903.69|14
1639951660000|2021-12-19 22:07:40|1923.87|1903.87|1923.73|1903.73|1923.87|1903.87|1923.67|1903.67|24
1639951670000|2021-12-19 22:07:50|1923.72|1903.72|1923.86|1903.86|1923.89|1903.89|1923.67|1903.67|19
1639951680000|2021-12-19 22:08:00|1923.89|1903.89|1923.36|1903.36|1923.94|1903.94|1923.36|1903.36|23
1639951690000|2021-12-19 22:08:10|1923.41|1903.41|1922.49|1902.49|1923.41|1903.41|1921.92|1901.92|27
1639951700000|2021-12-19 22:08:20|1922.63|1902.63|1923.2|1903.2|1923.49|1903.49|1922.63|1902.63|14
1639951710000|2021-12-19 22:08:30|1923.24|1903.24|1922.54|1902.54|1923.42|1903.42|1922.5|1902.5|21
1639951720000|2021-12-19 22:08:40|1922.53|1902.53|1922.05|1902.05|1922.54|1902.54|1921.83|1901.83|26
1639951730000|2021-12-19 22:08:50|1922.06|1902.06|1922.6|1902.6|1922.6|1902.6|1921.91|1901.91|22
1639951740000|2021-12-19 22:09:00|1922.57|1902.57|1922.46|1902.46|1922.69|1902.69|1922.44|1902.44|22
1639951750000|2021-12-19 22:09:10|1922.47|1902.47|1922.39|1902.39|1922.55|1902.55|1922.12|1902.12|23
1639951760000|2021-12-19 22:09:20|1922.36|1902.36|1922.19|1902.19|1922.38|1902.38|1922.04|1902.04|20
1639951770000|2021-12-19 22:09:30|1922.16|1902.16|1922.08|1902.08|1922.79|1902.79|1922.05|1902.05|25
1639951780000|2021-12-19 22:09:40|1922.29|1902.29|1923.44|1903.44|1923.44|1903.44|1921.98|1901.98|22
1639951790000|2021-12-19 22:09:50|1923.29|1903.29|1923.18|1903.18|1923.51|1903.51|1922.72|1902.72|14
1639951800000|2021-12-19 22:10:00|1922.96|1902.96|1922.86|1902.86|1923.09|1903.09|1922.71|1902.71|9
1639951810000|2021-12-19 22:10:10|1922.67|1902.67|1923.01|1903.01|1923.07|1903.07|1922.67|1902.67|9
1639951820000|2021-12-19 22:10:20|1923|1903|1922.94|1902.94|1923|1903|1922.61|1902.61|5
1639951830000|2021-12-19 22:10:30|1923|1903|1923.47|1903.47|1923.47|1903.47|1923|1903|10
1639951840000|2021-12-19 22:10:40|1923.45|1903.45|1923.11|1903.11|1923.48|1903.48|1923.05|1903.05|12
1639951850000|2021-12-19 22:10:50|1923.07|1903.07|1922.99|1902.99|1923.07|1903.07|1922.88|1902.88|12
1639951860000|2021-12-19 22:11:00|1922.95|1902.95|1922.6|1902.6|1922.95|1902.95|1922.6|1902.6|13
1639951870000|2021-12-19 22:11:10|1922.61|1902.61|1922.81|1902.81|1922.84|1902.84|1922.6|1902.6|7
1639951880000|2021-12-19 22:11:20|1922.83|1902.83|1922.81|1902.81|1922.97|1902.97|1922.76|1902.76|27
1639951890000|2021-12-19 22:11:30|1922.9|1902.9|1923.26|1903.26|1923.26|1903.26|1922.82|1902.82|25
1639951900000|2021-12-19 22:11:40|1923.37|1903.37|1924.81|1904.81|1924.95|1904.95|1923.37|1903.37|23
1639951910000|2021-12-19 22:11:50|1924.78|1904.78|1925.2|1905.2|1925.74|1905.74|1924.62|1904.62|37
1639951920000|2021-12-19 22:12:00|1925.21|1905.21|1925.7|1905.7|1926.34|1906.34|1924.96|1904.96|28
1639951930000|2021-12-19 22:12:10|1925.78|1905.78|1927.13|1907.13|1927.16|1907.16|1925.65|1905.65|31
1639951940000|2021-12-19 22:12:20|1927.16|1907.16|1926.8|1906.8|1927.31|1907.31|1926.74|1906.74|16
1639951950000|2021-12-19 22:12:30|1926.74|1906.74|1927.01|1907.01|1927.19|1907.19|1926.69|1906.69|16
1639951960000|2021-12-19 22:12:40|1926.98|1906.98|1925.97|1905.97|1927.02|1907.02|1925.89|1905.89|18
1639951970000|2021-12-19 22:12:50|1925.92|1905.92|1925.81|1905.81|1925.97|1905.97|1925.53|1905.53|30
1639951980000|2021-12-19 22:13:00|1925.83|1905.83|1926|1906|1926.08|1906.08|1925.7|1905.7|30
1639951990000|2021-12-19 22:13:10|1925.99|1905.99|1925.72|1905.72|1926.12|1906.12|1925.7|1905.7|34
1639952000000|2021-12-19 22:13:20|1925.96|1905.96|1926.27|1906.27|1926.53|1906.53|1925.77|1905.77|28
1639952010000|2021-12-19 22:13:30|1926.3|1906.3|1925.43|1905.43|1926.3|1906.3|1925.16|1905.16|22
1639952020000|2021-12-19 22:13:40|1925.4|1905.4|1925.89|1905.89|1925.91|1905.91|1925.18|1905.18|32
1639952030000|2021-12-19 22:13:50|1925.95|1905.95|1926.55|1906.55|1926.67|1906.67|1925.92|1905.92|21
1639952040000|2021-12-19 22:14:00|1926.68|1906.68|1927.04|1907.04|1927.07|1907.07|1926.68|1906.68|12
1639952050000|2021-12-19 22:14:10|1927.05|1907.05|1926.87|1906.87|1927.08|1907.08|1926.87|1906.87|11
1639952060000|2021-12-19 22:14:20|1926.66|1906.66|1926.8|1906.8|1926.8|1906.8|1926.66|1906.66|3
1639952070000|2021-12-19 22:14:30|1927.19|1907.19|1927.71|1907.71|1927.71|1907.71|1927.19|1907.19|5
1639952080000|2021-12-19 22:14:40|1927.68|1907.68|1926.86|1906.86|1927.68|1907.68|1926.82|1906.82|14
1639952090000|2021-12-19 22:14:50|1926.87|1906.87|1926.9|1906.9|1926.9|1906.9|1926.79|1906.79|5
1639952100000|2021-12-19 22:15:00|1926.75|1906.75|1926.61|1906.61|1926.75|1906.75|1926.61|1906.61|2
1639952110000|2021-12-19 22:15:10|1926.95|1906.95|1926.75|1906.75|1926.96|1906.96|1926.75|1906.75|7
1639952120000|2021-12-19 22:15:20|1926.78|1906.78|1926.77|1906.77|1926.78|1906.78|1926.77|1906.77|2
1639952140000|2021-12-19 22:15:40|1926.88|1906.88|1927.39|1907.39|1927.67|1907.67|1926.88|1906.88|7
1639952150000|2021-12-19 22:15:50|1927.36|1907.36|1928.01|1908.01|1928.01|1908.01|1927.36|1907.36|10
1639952160000|2021-12-19 22:16:00|1927.97|1907.97|1927.64|1907.64|1928.3|1908.3|1927.63|1907.63|24
1639952170000|2021-12-19 22:16:10|1927.66|1907.66|1928.24|1908.24|1928.24|1908.24|1927.66|1907.66|15
1639952180000|2021-12-19 22:16:20|1928.25|1908.25|1928.22|1908.22|1928.29|1908.29|1928.18|1908.18|17
1639952190000|2021-12-19 22:16:30|1928.21|1908.21|1927.73|1907.73|1928.29|1908.29|1927.68|1907.68|16
1639952200000|2021-12-19 22:16:40|1927.74|1907.74|1927.84|1907.84|1927.84|1907.84|1927.73|1907.73|13
1639952210000|2021-12-19 22:16:50|1927.93|1907.93|1927.93|1907.93|1927.93|1907.93|1927.93|1907.93|1
1639952220000|2021-12-19 22:17:00|1927.97|1907.97|1927.77|1907.77|1927.97|1907.97|1927.77|1907.77|2
1639952230000|2021-12-19 22:17:10|1927.78|1907.78|1927.78|1907.78|1927.78|1907.78|1927.78|1907.78|1
1639952250000|2021-12-19 22:17:30|1927.93|1907.93|1927.83|1907.83|1927.93|1907.93|1927.83|1907.83|6
1639952260000|2021-12-19 22:17:40|1927.8|1907.8|1927.25|1907.25|1927.85|1907.85|1927.11|1907.11|31
1639952270000|2021-12-19 22:17:50|1927.14|1907.14|1927.16|1907.16|1927.26|1907.26|1927.06|1907.06|34
1639952280000|2021-12-19 22:18:00|1927.15|1907.15|1927.13|1907.13|1927.3|1907.3|1927.09|1907.09|29
1639952290000|2021-12-19 22:18:10|1927.12|1907.12|1926.64|1906.64|1927.27|1907.27|1926.64|1906.64|11
1639952300000|2021-12-19 22:18:20|1926.44|1906.44|1926.82|1906.82|1926.95|1906.95|1926.44|1906.44|21
1639952310000|2021-12-19 22:18:30|1926.81|1906.81|1925.86|1905.86|1927.04|1907.04|1925.86|1905.86|29
1639952320000|2021-12-19 22:18:40|1925.88|1905.88|1925.15|1905.15|1925.88|1905.88|1924.78|1904.78|30
1639952330000|2021-12-19 22:18:50|1925.1|1905.1|1925.07|1905.07|1925.18|1905.18|1924.82|1904.82|27
1639952340000|2021-12-19 22:19:00|1925|1905|1924.88|1904.88|1925.08|1905.08|1924.83|1904.83|20
1639952350000|2021-12-19 22:19:10|1925.04|1905.04|1924.94|1904.94|1925.25|1905.25|1924.88|1904.88|28
1639952360000|2021-12-19 22:19:20|1924.99|1904.99|1925.2|1905.2|1925.4|1905.4|1924.95|1904.95|31
1639952370000|2021-12-19 22:19:30|1925.16|1905.16|1925.2|1905.2|1925.36|1905.36|1924.99|1904.99|20
1639952380000|2021-12-19 22:19:40|1925.13|1905.13|1925.01|1905.01|1925.34|1905.34|1925.01|1905.01|14
1639952390000|2021-12-19 22:19:50|1925.18|1905.18|1925|1905|1925.18|1905.18|1925|1905|25
1639952400000|2021-12-19 22:20:00|1924.95|1904.95|1924.47|1904.47|1925.03|1905.03|1924.42|1904.42|22
1639952410000|2021-12-19 22:20:10|1924.45|1904.45|1923.68|1903.68|1924.54|1904.54|1923.68|1903.68|26
1639952420000|2021-12-19 22:20:20|1924.08|1904.08|1922.03|1902.03|1924.08|1904.08|1922.03|1902.03|36
1639952430000|2021-12-19 22:20:30|1921.73|1901.73|1921.04|1901.04|1922.04|1902.04|1920.78|1900.78|29
1639952440000|2021-12-19 22:20:40|1921.05|1901.05|1920.86|1900.86|1921.18|1901.18|1920.81|1900.81|22
1639952450000|2021-12-19 22:20:50|1920.85|1900.85|1921.08|1901.08|1921.26|1901.26|1920.81|1900.81|17
1639952460000|2021-12-19 22:21:00|1921.04|1901.04|1920.86|1900.86|1921.22|1901.22|1920.85|1900.85|25
1639952470000|2021-12-19 22:21:10|1921.17|1901.17|1920.63|1900.63|1921.17|1901.17|1920.62|1900.62|19
1639952480000|2021-12-19 22:21:20|1921.21|1901.21|1920.89|1900.89|1921.21|1901.21|1920.82|1900.82|24
1639952490000|2021-12-19 22:21:30|1920.88|1900.88|1921.46|1901.46|1921.61|1901.61|1920.86|1900.86|28
1639952500000|2021-12-19 22:21:40|1921.33|1901.33|1921.14|1901.14|1921.6|1901.6|1921.12|1901.12|25
1639952510000|2021-12-19 22:21:50|1921.13|1901.13|1921.03|1901.03|1921.18|1901.18|1921|1901|23
1639952520000|2021-12-19 22:22:00|1921.06|1901.06|1921.14|1901.14|1921.14|1901.14|1921.01|1901.01|18
1639952530000|2021-12-19 22:22:10|1921.12|1901.12|1921.91|1901.91|1921.92|1901.92|1921.12|1901.12|8
1639952540000|2021-12-19 22:22:20|1921.9|1901.9|1922.5|1902.5|1922.5|1902.5|1921.74|1901.74|10
1639952550000|2021-12-19 22:22:30|1922.49|1902.49|1923.79|1903.79|1923.79|1903.79|1922.25|1902.25|23
1639952560000|2021-12-19 22:22:40|1923.81|1903.81|1922.16|1902.16|1923.96|1903.96|1921.93|1901.93|23
1639952570000|2021-12-19 22:22:50|1922.15|1902.15|1921.42|1901.42|1922.24|1902.24|1921.02|1901.02|29
1639952580000|2021-12-19 22:23:00|1921.43|1901.43|1921.47|1901.47|1921.55|1901.55|1921.4|1901.4|15
1639952590000|2021-12-19 22:23:10|1921.44|1901.44|1921.47|1901.47|1921.58|1901.58|1921.44|1901.44|10
1639952600000|2021-12-19 22:23:20|1921.45|1901.45|1921.46|1901.46|1921.54|1901.54|1921.45|1901.45|11
1639952610000|2021-12-19 22:23:30|1921.45|1901.45|1921.69|1901.69|1921.82|1901.82|1921.43|1901.43|14
1639952620000|2021-12-19 22:23:40|1921.72|1901.72|1921.73|1901.73|1921.75|1901.75|1921.48|1901.48|12
1639952630000|2021-12-19 22:23:50|1921.71|1901.71|1921.53|1901.53|1921.75|1901.75|1921.35|1901.35|7
1639952640000|2021-12-19 22:24:00|1921.52|1901.52|1921.27|1901.27|1921.55|1901.55|1921.24|1901.24|11
1639952650000|2021-12-19 22:24:10|1921.28|1901.28|1921.17|1901.17|1921.29|1901.29|1921.17|1901.17|14
1639952660000|2021-12-19 22:24:20|1921.18|1901.18|1921.02|1901.02|1921.21|1901.21|1921.02|1901.02|14
1639952670000|2021-12-19 22:24:30|1921.24|1901.24|1920.93|1900.93|1921.26|1901.26|1920.93|1900.93|16
1639952680000|2021-12-19 22:24:40|1920.95|1900.95|1921.04|1901.04|1921.05|1901.05|1920.93|1900.93|8
1639952690000|2021-12-19 22:24:50|1921.03|1901.03|1921.21|1901.21|1921.21|1901.21|1920.65|1900.65|17
1639952700000|2021-12-19 22:25:00|1921.22|1901.22|1920.66|1900.66|1921.22|1901.22|1920.66|1900.66|15
1639952710000|2021-12-19 22:25:10|1920.67|1900.67|1921.2|1901.2|1921.21|1901.21|1920.41|1900.41|29
1639952720000|2021-12-19 22:25:20|1921.11|1901.11|1921.1|1901.1|1921.2|1901.2|1921.1|1901.1|16
1639952730000|2021-12-19 22:25:30|1921.18|1901.18|1921.57|1901.57|1921.62|1901.62|1921.17|1901.17|12
1639952740000|2021-12-19 22:25:40|1921.67|1901.67|1922.32|1902.32|1922.32|1902.32|1921.67|1901.67|8
1639952750000|2021-12-19 22:25:50|1922.39|1902.39|1922.52|1902.52|1922.52|1902.52|1922.39|1902.39|3
1639952760000|2021-12-19 22:26:00|1922.59|1902.59|1922.56|1902.56|1922.59|1902.59|1922.56|1902.56|2
1639952770000|2021-12-19 22:26:10|1922.55|1902.55|1922.55|1902.55|1922.55|1902.55|1922.55|1902.55|1
1639952780000|2021-12-19 22:26:20|1922.85|1902.85|1923.97|1903.97|1923.97|1903.97|1922.85|1902.85|11
1639952790000|2021-12-19 22:26:30|1923.78|1903.78|1924.62|1904.62|1924.65|1904.65|1923.73|1903.73|28
1639952800000|2021-12-19 22:26:40|1924.66|1904.66|1924.76|1904.76|1924.76|1904.76|1924.61|1904.61|6
1639952810000|2021-12-19 22:26:50|1925.24|1905.24|1924.29|1904.29|1925.24|1905.24|1924.28|1904.28|24
1639952820000|2021-12-19 22:27:00|1924.26|1904.26|1924.17|1904.17|1924.26|1904.26|1924.16|1904.16|4
1639952830000|2021-12-19 22:27:10|1924.15|1904.15|1924.29|1904.29|1924.69|1904.69|1924.03|1904.03|18
1639952840000|2021-12-19 22:27:20|1924.27|1904.27|1924.16|1904.16|1924.33|1904.33|1923.91|1903.91|17
1639952850000|2021-12-19 22:27:30|1924|1904|1924.02|1904.02|1924.03|1904.03|1923.88|1903.88|17
1639952860000|2021-12-19 22:27:40|1924.03|1904.03|1924.05|1904.05|1924.05|1904.05|1924|1904|15
1639952870000|2021-12-19 22:27:50|1923.77|1903.77|1923.8|1903.8|1923.8|1903.8|1923.72|1903.72|12
1639952880000|2021-12-19 22:28:00|1923.65|1903.65|1923.56|1903.56|1923.65|1903.65|1923.26|1903.26|8
1639952890000|2021-12-19 22:28:10|1923.52|1903.52|1923.36|1903.36|1923.58|1903.58|1923.16|1903.16|15
1639952900000|2021-12-19 22:28:20|1923.34|1903.34|1923.29|1903.29|1923.35|1903.35|1923.1|1903.1|12
1639952910000|2021-12-19 22:28:30|1923.28|1903.28|1923.18|1903.18|1923.32|1903.32|1923.13|1903.13|10
1639952920000|2021-12-19 22:28:40|1923.13|1903.13|1923.12|1903.12|1923.14|1903.14|1922.98|1902.98|9
1639952930000|2021-12-19 22:28:50|1922.94|1902.94|1923|1903|1923.01|1903.01|1922.86|1902.86|9
1639952940000|2021-12-19 22:29:00|1922.91|1902.91|1923.17|1903.17|1923.17|1903.17|1922.77|1902.77|15
1639952950000|2021-12-19 22:29:10|1923.15|1903.15|1923|1903|1923.18|1903.18|1923|1903|7
1639952960000|2021-12-19 22:29:20|1922.97|1902.97|1922.88|1902.88|1923.01|1903.01|1922.88|1902.88|9
1639952970000|2021-12-19 22:29:30|1922.86|1902.86|1923.7|1903.7|1923.7|1903.7|1922.71|1902.71|15
1639952980000|2021-12-19 22:29:40|1923.68|1903.68|1924.22|1904.22|1924.22|1904.22|1923.68|1903.68|13
1639952990000|2021-12-19 22:29:50|1924.06|1904.06|1924.14|1904.14|1924.22|1904.22|1923.97|1903.97|16
1639953000000|2021-12-19 22:30:00|1924.11|1904.11|1923.89|1903.89|1924.11|1904.11|1923.83|1903.83|17
1639953010000|2021-12-19 22:30:10|1923.87|1903.87|1922.99|1902.99|1923.89|1903.89|1922.99|1902.99|14
1639953020000|2021-12-19 22:30:20|1922.9|1902.9|1922.67|1902.67|1922.9|1902.9|1922.66|1902.66|16
1639953030000|2021-12-19 22:30:30|1922.65|1902.65|1922.61|1902.61|1922.65|1902.65|1922.61|1902.61|3
1639953040000|2021-12-19 22:30:40|1922.6|1902.6|1922.07|1902.07|1922.63|1902.63|1922.01|1902.01|13
1639953050000|2021-12-19 22:30:50|1922.05|1902.05|1922.1|1902.1|1922.1|1902.1|1921.99|1901.99|9
1639953060000|2021-12-19 22:31:00|1922.05|1902.05|1921.78|1901.78|1922.06|1902.06|1921.71|1901.71|14
1639953070000|2021-12-19 22:31:10|1921.8|1901.8|1921.76|1901.76|1921.81|1901.81|1921.75|1901.75|6
1639953080000|2021-12-19 22:31:20|1921.74|1901.74|1921.71|1901.71|1921.77|1901.77|1921.71|1901.71|7
1639953090000|2021-12-19 22:31:30|1921.69|1901.69|1921.79|1901.79|1921.89|1901.89|1921.69|1901.69|7
1639953100000|2021-12-19 22:31:40|1921.76|1901.76|1922.07|1902.07|1922.07|1902.07|1921.74|1901.74|5
1639953110000|2021-12-19 22:31:50|1922.04|1902.04|1921.85|1901.85|1922.07|1902.07|1921.85|1901.85|8
1639953120000|2021-12-19 22:32:00|1921.82|1901.82|1922.02|1902.02|1922.02|1902.02|1921.82|1901.82|6
1639953130000|2021-12-19 22:32:10|1922.01|1902.01|1921.74|1901.74|1922.01|1902.01|1921.74|1901.74|8
1639953140000|2021-12-19 22:32:20|1921.71|1901.71|1921.74|1901.74|1921.74|1901.74|1921.71|1901.71|2
1639953150000|2021-12-19 22:32:30|1921.71|1901.71|1921.71|1901.71|1921.75|1901.75|1921.65|1901.65|4
1639953160000|2021-12-19 22:32:40|1921.7|1901.7|1922.1|1902.1|1922.1|1902.1|1921.68|1901.68|7
1639953170000|2021-12-19 22:32:50|1922.06|1902.06|1922.1|1902.1|1922.11|1902.11|1921.98|1901.98|6
1639953180000|2021-12-19 22:33:00|1922.06|1902.06|1921.95|1901.95|1922.1|1902.1|1921.93|1901.93|7
1639953190000|2021-12-19 22:33:10|1921.96|1901.96|1921.95|1901.95|1921.96|1901.96|1921.94|1901.94|5
1639953200000|2021-12-19 22:33:20|1921.93|1901.93|1921.91|1901.91|1921.93|1901.93|1921.79|1901.79|12
1639953210000|2021-12-19 22:33:30|1921.9|1901.9|1921.78|1901.78|1921.91|1901.91|1921.78|1901.78|6
1639953220000|2021-12-19 22:33:40|1921.76|1901.76|1921.74|1901.74|1921.76|1901.76|1921.72|1901.72|4
1639953230000|2021-12-19 22:33:50|1921.68|1901.68|1921.67|1901.67|1921.88|1901.88|1921.67|1901.67|6
1639953240000|2021-12-19 22:34:00|1921.68|1901.68|1921.96|1901.96|1921.98|1901.98|1921.68|1901.68|11
1639953250000|2021-12-19 22:34:10|1921.92|1901.92|1922.09|1902.09|1922.09|1902.09|1921.65|1901.65|13
1639953260000|2021-12-19 22:34:20|1922.08|1902.08|1921.52|1901.52|1922.08|1902.08|1921.52|1901.52|27
1639953270000|2021-12-19 22:34:30|1921.42|1901.42|1921.37|1901.37|1921.54|1901.54|1921.37|1901.37|23
1639953280000|2021-12-19 22:34:40|1921.33|1901.33|1921.18|1901.18|1921.38|1901.38|1921.17|1901.17|12
1639953290000|2021-12-19 22:34:50|1921.09|1901.09|1920.85|1900.85|1921.1|1901.1|1920.85|1900.85|6
1639953300000|2021-12-19 22:35:00|1920.74|1900.74|1920.57|1900.57|1920.76|1900.76|1920.57|1900.57|9
1639953310000|2021-12-19 22:35:10|1920.72|1900.72|1920.6|1900.6|1920.72|1900.72|1920.6|1900.6|2
1639953320000|2021-12-19 22:35:20|1920.54|1900.54|1920.54|1900.54|1920.54|1900.54|1920.54|1900.54|1
1639953330000|2021-12-19 22:35:30|1920.48|1900.48|1920.56|1900.56|1920.56|1900.56|1920.48|1900.48|2
1639953340000|2021-12-19 22:35:40|1920.58|1900.58|1920.61|1900.61|1920.61|1900.61|1920.58|1900.58|2
1639953350000|2021-12-19 22:35:50|1920.58|1900.58|1920.52|1900.52|1920.58|1900.58|1920.52|1900.52|2
1639953360000|2021-12-19 22:36:00|1920.55|1900.55|1920.55|1900.55|1920.55|1900.55|1920.55|1900.55|1
1639953380000|2021-12-19 22:36:20|1920.47|1900.47|1920.49|1900.49|1920.49|1900.49|1920.47|1900.47|2
1639953390000|2021-12-19 22:36:30|1920.58|1900.58|1920.58|1900.58|1920.58|1900.58|1920.58|1900.58|1
1639953400000|2021-12-19 22:36:40|1920.53|1900.53|1920.53|1900.53|1920.53|1900.53|1920.53|1900.53|1
1639953410000|2021-12-19 22:36:50|1920.69|1900.69|1920.62|1900.62|1920.69|1900.69|1920.59|1900.59|6
1639953420000|2021-12-19 22:37:00|1920.59|1900.59|1920.59|1900.59|1920.59|1900.59|1920.59|1900.59|1
1639953430000|2021-12-19 22:37:10|1920.57|1900.57|1920.57|1900.57|1920.57|1900.57|1920.57|1900.57|1
1639953440000|2021-12-19 22:37:20|1920.46|1900.46|1920.53|1900.53|1920.53|1900.53|1920.46|1900.46|2
1639953450000|2021-12-19 22:37:30|1920.46|1900.46|1920.46|1900.46|1920.46|1900.46|1920.46|1900.46|1
1639953460000|2021-12-19 22:37:40|1920.49|1900.49|1920.52|1900.52|1920.52|1900.52|1920.46|1900.46|3
1639953470000|2021-12-19 22:37:50|1920.64|1900.64|1920.57|1900.57|1920.64|1900.64|1920.41|1900.41|6
1639953480000|2021-12-19 22:38:00|1920.54|1900.54|1920.63|1900.63|1920.63|1900.63|1920.14|1900.14|5
1639953490000|2021-12-19 22:38:10|1920.49|1900.49|1919.42|1899.42|1920.49|1900.49|1919.42|1899.42|5
1639953510000|2021-12-19 22:38:30|1919.5|1899.5|1919.35|1899.35|1919.55|1899.55|1918.92|1898.92|10
1639953520000|2021-12-19 22:38:40|1919.33|1899.33|1917.93|1897.93|1919.33|1899.33|1917.93|1897.93|23
1639953530000|2021-12-19 22:38:50|1917.92|1897.92|1917.9|1897.9|1917.92|1897.92|1917.9|1897.9|3
1639953540000|2021-12-19 22:39:00|1917.71|1897.71|1917.65|1897.65|1917.82|1897.82|1917.59|1897.59|6
1639953550000|2021-12-19 22:39:10|1917.37|1897.37|1917.37|1897.37|1917.37|1897.37|1917.37|1897.37|1
1639953580000|2021-12-19 22:39:40|1916.95|1896.95|1916.7|1896.7|1916.95|1896.95|1916.7|1896.7|3
1639953590000|2021-12-19 22:39:50|1916.65|1896.65|1916.65|1896.65|1916.65|1896.65|1916.26|1896.26|3
1639953610000|2021-12-19 22:40:10|1916.94|1896.94|1916.75|1896.75|1916.94|1896.94|1916.75|1896.75|6
1639953620000|2021-12-19 22:40:20|1916.2|1896.2|1916.48|1896.48|1916.48|1896.48|1916.2|1896.2|2
1639953630000|2021-12-19 22:40:30|1916.75|1896.75|1916.78|1896.78|1916.78|1896.78|1916.75|1896.75|2
1639953660000|2021-12-19 22:41:00|1916.71|1896.71|1916.66|1896.66|1916.71|1896.71|1916.66|1896.66|4
1639953670000|2021-12-19 22:41:10|1916.62|1896.62|1916.82|1896.82|1916.82|1896.82|1916.62|1896.62|9
1639953680000|2021-12-19 22:41:20|1917.14|1897.14|1916.96|1896.96|1917.14|1897.14|1916.96|1896.96|6
1639953690000|2021-12-19 22:41:30|1916.98|1896.98|1916.95|1896.95|1916.98|1896.98|1916.95|1896.95|2
1639953710000|2021-12-19 22:41:50|1916.93|1896.93|1916.93|1896.93|1916.93|1896.93|1916.93|1896.93|1
1639953720000|2021-12-19 22:42:00|1916.95|1896.95|1916.72|1896.72|1916.95|1896.95|1916.36|1896.36|9
1639953730000|2021-12-19 22:42:10|1916.42|1896.42|1916.27|1896.27|1916.49|1896.49|1916.27|1896.27|11
1639953740000|2021-12-19 22:42:20|1916.25|1896.25|1916.42|1896.42|1916.44|1896.44|1916.25|1896.25|14
1639953750000|2021-12-19 22:42:30|1916.43|1896.43|1915.49|1895.49|1916.43|1896.43|1915.49|1895.49|18
1639953760000|2021-12-19 22:42:40|1915.47|1895.47|1915.24|1895.24|1915.47|1895.47|1915.24|1895.24|9
1639953770000|2021-12-19 22:42:50|1915.23|1895.23|1915.18|1895.18|1915.57|1895.57|1915.18|1895.18|10
1639953780000|2021-12-19 22:43:00|1915.19|1895.19|1913.87|1893.87|1915.19|1895.19|1913.79|1893.79|12
1639953790000|2021-12-19 22:43:10|1913.7|1893.7|1913.67|1893.67|1913.73|1893.73|1913.67|1893.67|4
1639953800000|2021-12-19 22:43:20|1913.33|1893.33|1913.41|1893.41|1913.44|1893.44|1913.33|1893.33|5
1639953820000|2021-12-19 22:43:40|1913.51|1893.51|1912.46|1892.46|1913.51|1893.51|1912.41|1892.41|11
1639953830000|2021-12-19 22:43:50|1912.5|1892.5|1911.91|1891.91|1912.59|1892.59|1911.91|1891.91|12
1639953840000|2021-12-19 22:44:00|1911.89|1891.89|1913.07|1893.07|1913.29|1893.29|1911.89|1891.89|14
1639953850000|2021-12-19 22:44:10|1912.85|1892.85|1913.54|1893.54|1913.55|1893.55|1912.85|1892.85|11
1639953860000|2021-12-19 22:44:20|1913.51|1893.51|1913.02|1893.02|1913.64|1893.64|1912.92|1892.92|8
1639953870000|2021-12-19 22:44:30|1912.95|1892.95|1912.72|1892.72|1912.95|1892.95|1912.37|1892.37|20
1639953880000|2021-12-19 22:44:40|1912.69|1892.69|1912.59|1892.59|1912.77|1892.77|1912.59|1892.59|12
1639953890000|2021-12-19 22:44:50|1912.74|1892.74|1912.74|1892.74|1912.74|1892.74|1912.74|1892.74|1
1639953900000|2021-12-19 22:45:00|1912.39|1892.39|1912.72|1892.72|1912.72|1892.72|1912.39|1892.39|9
1639953910000|2021-12-19 22:45:10|1912.97|1892.97|1913.04|1893.04|1913.13|1893.13|1912.72|1892.72|19
1639953920000|2021-12-19 22:45:20|1912.93|1892.93|1912.64|1892.64|1912.95|1892.95|1912.42|1892.42|20
1639953930000|2021-12-19 22:45:30|1912.6|1892.6|1912.99|1892.99|1912.99|1892.99|1912.57|1892.57|22
1639953940000|2021-12-19 22:45:40|1912.98|1892.98|1913.12|1893.12|1913.13|1893.13|1912.96|1892.96|10
1639953950000|2021-12-19 22:45:50|1913.13|1893.13|1912.99|1892.99|1913.14|1893.14|1912.76|1892.76|12
1639953960000|2021-12-19 22:46:00|1912.93|1892.93|1912.82|1892.82|1913.49|1893.49|1912.49|1892.49|29
1639953970000|2021-12-19 22:46:10|1913.4|1893.4|1914.91|1894.91|1914.91|1894.91|1913.28|1893.28|27
1639953980000|2021-12-19 22:46:20|1914.99|1894.99|1918.27|1898.27|1918.47|1898.47|1914.99|1894.99|35
1639953990000|2021-12-19 22:46:30|1918.31|1898.31|1917.18|1897.18|1918.55|1898.55|1917.18|1897.18|27
1639954000000|2021-12-19 22:46:40|1917.24|1897.24|1915.71|1895.71|1917.24|1897.24|1915.7|1895.7|26
1639954010000|2021-12-19 22:46:50|1915.8|1895.8|1916.51|1896.51|1916.51|1896.51|1915.65|1895.65|18
1639954020000|2021-12-19 22:47:00|1916.49|1896.49|1916.55|1896.55|1916.87|1896.87|1916.49|1896.49|12
1639954030000|2021-12-19 22:47:10|1916.73|1896.73|1917.5|1897.5|1917.5|1897.5|1916.73|1896.73|7
1639954040000|2021-12-19 22:47:20|1917.57|1897.57|1917.5|1897.5|1917.57|1897.57|1917.48|1897.48|4
1639954050000|2021-12-19 22:47:30|1917.18|1897.18|1917.15|1897.15|1917.41|1897.41|1917.05|1897.05|7
1639954060000|2021-12-19 22:47:40|1917.1|1897.1|1917.44|1897.44|1917.44|1897.44|1917.1|1897.1|6
1639954070000|2021-12-19 22:47:50|1917.47|1897.47|1917.54|1897.54|1917.66|1897.66|1917.43|1897.43|5
1639954080000|2021-12-19 22:48:00|1917.44|1897.44|1918.22|1898.22|1918.22|1898.22|1917.4|1897.4|9
1639954090000|2021-12-19 22:48:10|1918.44|1898.44|1919.21|1899.21|1919.21|1899.21|1918.44|1898.44|16
1639954100000|2021-12-19 22:48:20|1919.18|1899.18|1919.64|1899.64|1919.64|1899.64|1919.18|1899.18|6
1639954110000|2021-12-19 22:48:30|1919.63|1899.63|1919.14|1899.14|1919.68|1899.68|1919.14|1899.14|11
1639954130000|2021-12-19 22:48:50|1919.34|1899.34|1919.5|1899.5|1919.51|1899.51|1919.28|1899.28|6
1639954140000|2021-12-19 22:49:00|1919.4|1899.4|1919.4|1899.4|1919.43|1899.43|1919.33|1899.33|5
1639954150000|2021-12-19 22:49:10|1919.34|1899.34|1919.46|1899.46|1919.46|1899.46|1919.34|1899.34|5
1639954160000|2021-12-19 22:49:20|1919.3|1899.3|1919.31|1899.31|1919.5|1899.5|1919.27|1899.27|23
1639954170000|2021-12-19 22:49:30|1919.28|1899.28|1919.63|1899.63|1919.63|1899.63|1918.92|1898.92|16
1639954180000|2021-12-19 22:49:40|1919.45|1899.45|1919.32|1899.32|1919.86|1899.86|1919.11|1899.11|16
1639954190000|2021-12-19 22:49:50|1919.27|1899.27|1919.2|1899.2|1919.32|1899.32|1919.2|1899.2|5
1639954200000|2021-12-19 22:50:00|1919.23|1899.23|1919.7|1899.7|1919.7|1899.7|1919.23|1899.23|5
1639954210000|2021-12-19 22:50:10|1919.77|1899.77|1919.75|1899.75|1920.51|1900.51|1919.67|1899.67|33
1639954220000|2021-12-19 22:50:20|1920.26|1900.26|1919.85|1899.85|1920.27|1900.27|1919.76|1899.76|20
1639954230000|2021-12-19 22:50:30|1919.78|1899.78|1919.55|1899.55|1919.78|1899.78|1919.51|1899.51|10
1639954240000|2021-12-19 22:50:40|1919.54|1899.54|1919.65|1899.65|1919.7|1899.7|1919.54|1899.54|7
1639954250000|2021-12-19 22:50:50|1919.73|1899.73|1919.43|1899.43|1919.73|1899.73|1919.37|1899.37|9
1639954260000|2021-12-19 22:51:00|1919.23|1899.23|1919.03|1899.03|1919.23|1899.23|1919.03|1899.03|7
1639954270000|2021-12-19 22:51:10|1919.05|1899.05|1918.86|1898.86|1919.05|1899.05|1918.82|1898.82|15
1639954280000|2021-12-19 22:51:20|1918.89|1898.89|1918.7|1898.7|1918.9|1898.9|1918.7|1898.7|17
1639954290000|2021-12-19 22:51:30|1918.72|1898.72|1918.71|1898.71|1918.77|1898.77|1918.62|1898.62|13
1639954300000|2021-12-19 22:51:40|1918.69|1898.69|1918.69|1898.69|1918.69|1898.69|1918.59|1898.59|8
1639954310000|2021-12-19 22:51:50|1918.65|1898.65|1918.51|1898.51|1918.8|1898.8|1918.51|1898.51|18
1639954320000|2021-12-19 22:52:00|1918.76|1898.76|1918.76|1898.76|1918.76|1898.76|1918.76|1898.76|1
1639954330000|2021-12-19 22:52:10|1918.58|1898.58|1918.85|1898.85|1918.85|1898.85|1918.58|1898.58|9
1639954340000|2021-12-19 22:52:20|1918.82|1898.82|1919|1899|1919.1|1899.1|1918.82|1898.82|14
1639954350000|2021-12-19 22:52:30|1918.99|1898.99|1918.16|1898.16|1919.09|1899.09|1918.16|1898.16|23
1639954360000|2021-12-19 22:52:40|1918.15|1898.15|1917.79|1897.79|1918.28|1898.28|1917.79|1897.79|18
1639954370000|2021-12-19 22:52:50|1917.4|1897.4|1917.86|1897.86|1917.86|1897.86|1917.23|1897.23|19
1639954380000|2021-12-19 22:53:00|1917.84|1897.84|1919.45|1899.45|1919.52|1899.52|1917.84|1897.84|27
1639954390000|2021-12-19 22:53:10|1919.35|1899.35|1920.61|1900.61|1920.85|1900.85|1919.35|1899.35|28
1639954400000|2021-12-19 22:53:20|1920.67|1900.67|1921.68|1901.68|1922.18|1902.18|1920.67|1900.67|27
1639954410000|2021-12-19 22:53:30|1921.59|1901.59|1921.13|1901.13|1921.59|1901.59|1921.05|1901.05|20
1639954420000|2021-12-19 22:53:40|1921.12|1901.12|1920.73|1900.73|1921.15|1901.15|1920.73|1900.73|11
1639954430000|2021-12-19 22:53:50|1920.72|1900.72|1920.84|1900.84|1921.11|1901.11|1920.52|1900.52|18
1639954440000|2021-12-19 22:54:00|1920.87|1900.87|1920.87|1900.87|1920.87|1900.87|1920.86|1900.86|3
1639954450000|2021-12-19 22:54:10|1920.83|1900.83|1922.5|1902.5|1922.69|1902.69|1920.83|1900.83|29
1639954460000|2021-12-19 22:54:20|1922.51|1902.51|1921.7|1901.7|1922.98|1902.98|1921.7|1901.7|27
1639954470000|2021-12-19 22:54:30|1921.71|1901.71|1921.83|1901.83|1921.83|1901.83|1921.69|1901.69|8
1639954480000|2021-12-19 22:54:40|1921.84|1901.84|1921.7|1901.7|1921.98|1901.98|1921.7|1901.7|11
1639954490000|2021-12-19 22:54:50|1922.01|1902.01|1922.84|1902.84|1923.38|1903.38|1922.01|1902.01|32
1639954500000|2021-12-19 22:55:00|1923.43|1903.43|1923.13|1903.13|1923.85|1903.85|1923.13|1903.13|23
1639954510000|2021-12-19 22:55:10|1922.84|1902.84|1922.69|1902.69|1922.84|1902.84|1922.2|1902.2|20
1639954520000|2021-12-19 22:55:20|1922.86|1902.86|1923.71|1903.71|1923.71|1903.71|1922.8|1902.8|12
1639954530000|2021-12-19 22:55:30|1923.63|1903.63|1924.83|1904.83|1925.3|1905.3|1923.63|1903.63|20
1639954540000|2021-12-19 22:55:40|1924.78|1904.78|1925.66|1905.66|1925.66|1905.66|1924.78|1904.78|18
1639954550000|2021-12-19 22:55:50|1925.62|1905.62|1926.41|1906.41|1926.41|1906.41|1925.55|1905.55|19
1639954560000|2021-12-19 22:56:00|1926.64|1906.64|1927.43|1907.43|1927.58|1907.58|1926.64|1906.64|15
1639954570000|2021-12-19 22:56:10|1927.5|1907.5|1928.44|1908.44|1928.48|1908.48|1927.39|1907.39|20
1639954580000|2021-12-19 22:56:20|1928.47|1908.47|1928.52|1908.52|1928.6|1908.6|1928.44|1908.44|10
1639954590000|2021-12-19 22:56:30|1927.95|1907.95|1928.65|1908.65|1928.76|1908.76|1927.75|1907.75|26
1639954600000|2021-12-19 22:56:40|1928.48|1908.48|1929.46|1909.46|1929.86|1909.86|1928.48|1908.48|29
1639954610000|2021-12-19 22:56:50|1929.47|1909.47|1930.13|1910.13|1930.46|1910.46|1929.42|1909.42|22
1639954620000|2021-12-19 22:57:00|1930.21|1910.21|1930.31|1910.31|1930.31|1910.31|1930.11|1910.11|15
1639954630000|2021-12-19 22:57:10|1930.24|1910.24|1930.59|1910.59|1930.59|1910.59|1930.24|1910.24|7
1639954640000|2021-12-19 22:57:20|1930.91|1910.91|1932.48|1912.48|1932.48|1912.48|1930.81|1910.81|18
1639954650000|2021-12-19 22:57:30|1932.22|1912.22|1930.66|1910.66|1932.22|1912.22|1930.21|1910.21|30
1639954660000|2021-12-19 22:57:40|1930.7|1910.7|1930.95|1910.95|1930.95|1910.95|1930.68|1910.68|15
1639954670000|2021-12-19 22:57:50|1931.09|1911.09|1931.17|1911.17|1931.42|1911.42|1930.93|1910.93|18
1639954680000|2021-12-19 22:58:00|1931.14|1911.14|1930.29|1910.29|1931.14|1911.14|1930.29|1910.29|22
1639954690000|2021-12-19 22:58:10|1930.26|1910.26|1929.39|1909.39|1930.44|1910.44|1929.24|1909.24|28
1639954700000|2021-12-19 22:58:20|1929.14|1909.14|1929.48|1909.48|1929.48|1909.48|1929.03|1909.03|19
1639954710000|2021-12-19 22:58:30|1929.55|1909.55|1928.81|1908.81|1929.61|1909.61|1928.81|1908.81|9
1639954720000|2021-12-19 22:58:40|1928.92|1908.92|1928.93|1908.93|1928.94|1908.94|1928.89|1908.89|6
1639954730000|2021-12-19 22:58:50|1928.92|1908.92|1928.81|1908.81|1928.92|1908.92|1928.49|1908.49|26
1639954740000|2021-12-19 22:59:00|1928.79|1908.79|1928.68|1908.68|1928.83|1908.83|1928.68|1908.68|16
1639954750000|2021-12-19 22:59:10|1928.66|1908.66|1927.57|1907.57|1928.68|1908.68|1926.71|1906.71|30
1639954760000|2021-12-19 22:59:20|1927.59|1907.59|1927.78|1907.78|1928.48|1908.48|1927.59|1907.59|19
1639954770000|2021-12-19 22:59:30|1927.55|1907.55|1926.84|1906.84|1927.55|1907.55|1926.84|1906.84|17
1639954780000|2021-12-19 22:59:40|1926.82|1906.82|1926.86|1906.86|1926.95|1906.95|1926.63|1906.63|15
1639954790000|2021-12-19 22:59:50|1926.85|1906.85|1926.49|1906.49|1927.03|1907.03|1926.49|1906.49|23
1639954800000|2021-12-19 23:00:00|1926.53|1906.53|1929.34|1909.34|1929.53|1909.53|1925.82|1905.82|37
1639954810000|2021-12-19 23:00:10|1929.61|1909.61|1929.41|1909.41|1931.46|1911.46|1929.41|1909.41|35
1639954820000|2021-12-19 23:00:20|1929.24|1909.24|1928.36|1908.36|1929.24|1909.24|1928.36|1908.36|34
1639954830000|2021-12-19 23:00:30|1928.43|1908.43|1927.62|1907.62|1928.43|1908.43|1926.94|1906.94|32
1639954840000|2021-12-19 23:00:40|1927.72|1907.72|1927.87|1907.87|1928.44|1908.44|1927.67|1907.67|23
1639954850000|2021-12-19 23:00:50|1927.81|1907.81|1927.58|1907.58|1927.81|1907.81|1927.3|1907.3|18
1639954860000|2021-12-19 23:01:00|1927.32|1907.32|1926.81|1906.81|1927.32|1907.32|1926.76|1906.76|27
1639954870000|2021-12-19 23:01:10|1926.78|1906.78|1926.06|1906.06|1926.78|1906.78|1926.06|1906.06|20
1639954880000|2021-12-19 23:01:20|1926.05|1906.05|1925.18|1905.18|1926.05|1906.05|1925.05|1905.05|29
1639954890000|2021-12-19 23:01:30|1925.23|1905.23|1924.74|1904.74|1925.76|1905.76|1924.4|1904.4|30
1639954900000|2021-12-19 23:01:40|1924.81|1904.81|1923.2|1903.2|1924.81|1904.81|1923.2|1903.2|24
1639954910000|2021-12-19 23:01:50|1923.19|1903.19|1922.99|1902.99|1923.49|1903.49|1922.99|1902.99|10
1639954920000|2021-12-19 23:02:00|1922.97|1902.97|1923.17|1903.17|1923.25|1903.25|1922.26|1902.26|14
1639954930000|2021-12-19 23:02:10|1923.15|1903.15|1922.83|1902.83|1923.74|1903.74|1922.46|1902.46|23
1639954940000|2021-12-19 23:02:20|1922.89|1902.89|1922.72|1902.72|1922.96|1902.96|1922.69|1902.69|15
1639954950000|2021-12-19 23:02:30|1922.74|1902.74|1923.31|1903.31|1923.31|1903.31|1922.52|1902.52|16
1639954960000|2021-12-19 23:02:40|1923.5|1903.5|1923.14|1903.14|1923.5|1903.5|1922.63|1902.63|14
1639954970000|2021-12-19 23:02:50|1923.13|1903.13|1922.98|1902.98|1923.13|1903.13|1922.85|1902.85|14
1639954980000|2021-12-19 23:03:00|1923.03|1903.03|1922.51|1902.51|1923.03|1903.03|1922.51|1902.51|10
1639954990000|2021-12-19 23:03:10|1922.5|1902.5|1922.39|1902.39|1922.78|1902.78|1922.35|1902.35|14
1639955000000|2021-12-19 23:03:20|1922.3|1902.3|1922.5|1902.5|1922.57|1902.57|1922.24|1902.24|10
1639955010000|2021-12-19 23:03:30|1922.48|1902.48|1923.27|1903.27|1923.43|1903.43|1922.4|1902.4|23
1639955020000|2021-12-19 23:03:40|1923.29|1903.29|1922.12|1902.12|1923.29|1903.29|1922.12|1902.12|26
1639955030000|2021-12-19 23:03:50|1922.02|1902.02|1921.89|1901.89|1922.02|1902.02|1921.49|1901.49|19
1639955040000|2021-12-19 23:04:00|1921.79|1901.79|1921.53|1901.53|1921.79|1901.79|1921.39|1901.39|13
1639955050000|2021-12-19 23:04:10|1921.36|1901.36|1922.11|1902.11|1922.11|1902.11|1921.23|1901.23|20
1639955060000|2021-12-19 23:04:20|1922.07|1902.07|1922.16|1902.16|1922.51|1902.51|1922|1902|12
1639955070000|2021-12-19 23:04:30|1922.25|1902.25|1923.15|1903.15|1923.23|1903.23|1921.95|1901.95|22
1639955080000|2021-12-19 23:04:40|1923.14|1903.14|1922.96|1902.96|1923.16|1903.16|1922.95|1902.95|11
1639955090000|2021-12-19 23:04:50|1922.97|1902.97|1922.96|1902.96|1923.11|1903.11|1922.95|1902.95|18
1639955100000|2021-12-19 23:05:00|1922.98|1902.98|1922.36|1902.36|1922.98|1902.98|1922.31|1902.31|16
1639955110000|2021-12-19 23:05:10|1922.34|1902.34|1922.82|1902.82|1922.85|1902.85|1922.33|1902.33|9
1639955120000|2021-12-19 23:05:20|1922.73|1902.73|1922.43|1902.43|1922.73|1902.73|1922.32|1902.32|11
1639955130000|2021-12-19 23:05:30|1922.42|1902.42|1923.16|1903.16|1923.16|1903.16|1922.41|1902.41|19
1639955140000|2021-12-19 23:05:40|1923.2|1903.2|1922.75|1902.75|1923.2|1903.2|1922.75|1902.75|4
1639955150000|2021-12-19 23:05:50|1922.73|1902.73|1922.34|1902.34|1922.82|1902.82|1922.34|1902.34|16
1639955160000|2021-12-19 23:06:00|1922.28|1902.28|1923.37|1903.37|1923.37|1903.37|1922.28|1902.28|18
1639955170000|2021-12-19 23:06:10|1923.34|1903.34|1922.99|1902.99|1923.34|1903.34|1922.92|1902.92|26
1639955180000|2021-12-19 23:06:20|1923|1903|1922.97|1902.97|1923|1903|1922.89|1902.89|15
1639955190000|2021-12-19 23:06:30|1922.96|1902.96|1923.78|1903.78|1924.09|1904.09|1922.92|1902.92|26
1639955200000|2021-12-19 23:06:40|1924.09|1904.09|1923.94|1903.94|1924.09|1904.09|1923.87|1903.87|13
1639955210000|2021-12-19 23:06:50|1924.01|1904.01|1924.35|1904.35|1924.35|1904.35|1924.01|1904.01|4
1639955220000|2021-12-19 23:07:00|1924.08|1904.08|1923.84|1903.84|1924.08|1904.08|1923.62|1903.62|9
1639955230000|2021-12-19 23:07:10|1923.83|1903.83|1923.99|1903.99|1924.08|1904.08|1923.38|1903.38|18
1639955240000|2021-12-19 23:07:20|1923.7|1903.7|1926.67|1906.67|1926.89|1906.89|1923.44|1903.44|20
1639955250000|2021-12-19 23:07:30|1926.61|1906.61|1927|1907|1927.6|1907.6|1926.61|1906.61|17
1639955260000|2021-12-19 23:07:40|1927.28|1907.28|1926.94|1906.94|1927.59|1907.59|1926.92|1906.92|14
1639955270000|2021-12-19 23:07:50|1926.92|1906.92|1926.98|1906.98|1927.04|1907.04|1926.89|1906.89|10
1639955280000|2021-12-19 23:08:00|1927.04|1907.04|1927.13|1907.13|1927.25|1907.25|1927.04|1907.04|11
1639955290000|2021-12-19 23:08:10|1927.17|1907.17|1927.13|1907.13|1927.25|1907.25|1926.96|1906.96|8
1639955300000|2021-12-19 23:08:20|1926.96|1906.96|1927.12|1907.12|1927.13|1907.13|1926.92|1906.92|7
1639955310000|2021-12-19 23:08:30|1927.35|1907.35|1926.74|1906.74|1927.36|1907.36|1926.54|1906.54|13
1639955320000|2021-12-19 23:08:40|1926.72|1906.72|1926.56|1906.56|1926.72|1906.72|1926.51|1906.51|21
1639955330000|2021-12-19 23:08:50|1926.47|1906.47|1926.62|1906.62|1926.65|1906.65|1926.19|1906.19|23
1639955340000|2021-12-19 23:09:00|1926.7|1906.7|1924.2|1904.2|1926.71|1906.71|1924.2|1904.2|30
1639955350000|2021-12-19 23:09:10|1924.35|1904.35|1923.55|1903.55|1924.44|1904.44|1923.55|1903.55|30
1639955360000|2021-12-19 23:09:20|1923.57|1903.57|1923.7|1903.7|1923.7|1903.7|1923.54|1903.54|23
1639955370000|2021-12-19 23:09:30|1923.67|1903.67|1924.71|1904.71|1924.71|1904.71|1923.54|1903.54|16
1639955380000|2021-12-19 23:09:40|1924.72|1904.72|1925.05|1905.05|1925.11|1905.11|1924.72|1904.72|10
1639955390000|2021-12-19 23:09:50|1925.07|1905.07|1925.03|1905.03|1925.07|1905.07|1925.03|1905.03|2
1639955400000|2021-12-19 23:10:00|1925.04|1905.04|1925.05|1905.05|1925.08|1905.08|1924.9|1904.9|12
1639955410000|2021-12-19 23:10:10|1925.04|1905.04|1924.55|1904.55|1925.04|1905.04|1924.52|1904.52|18
1639955420000|2021-12-19 23:10:20|1924.52|1904.52|1923.96|1903.96|1924.66|1904.66|1923.76|1903.76|30
1639955430000|2021-12-19 23:10:30|1924.04|1904.04|1923.84|1903.84|1924.1|1904.1|1923.79|1903.79|27
1639955440000|2021-12-19 23:10:40|1923.86|1903.86|1923.58|1903.58|1924.39|1904.39|1923.56|1903.56|30
1639955450000|2021-12-19 23:10:50|1923.61|1903.61|1923.84|1903.84|1923.86|1903.86|1923.47|1903.47|30
1639955460000|2021-12-19 23:11:00|1923.77|1903.77|1922.74|1902.74|1923.77|1903.77|1922.73|1902.73|27
1639955470000|2021-12-19 23:11:10|1922.72|1902.72|1922.39|1902.39|1922.72|1902.72|1922.25|1902.25|13
1639955480000|2021-12-19 23:11:20|1922.47|1902.47|1922.38|1902.38|1922.47|1902.47|1922.27|1902.27|3
1639955490000|2021-12-19 23:11:30|1922.27|1902.27|1922.31|1902.31|1922.31|1902.31|1922.27|1902.27|2
1639955500000|2021-12-19 23:11:40|1921.78|1901.78|1921.91|1901.91|1921.91|1901.91|1921.75|1901.75|11
1639955510000|2021-12-19 23:11:50|1921.83|1901.83|1922.61|1902.61|1922.75|1902.75|1921.83|1901.83|20
1639955520000|2021-12-19 23:12:00|1922.54|1902.54|1921.76|1901.76|1922.54|1902.54|1921.76|1901.76|16
1639955530000|2021-12-19 23:12:10|1921.68|1901.68|1921.97|1901.97|1921.97|1901.97|1921.36|1901.36|4
1639955540000|2021-12-19 23:12:20|1922.07|1902.07|1922.54|1902.54|1922.81|1902.81|1922.07|1902.07|15
1639955550000|2021-12-19 23:12:30|1922.55|1902.55|1922.73|1902.73|1922.73|1902.73|1922.29|1902.29|8
1639955560000|2021-12-19 23:12:40|1922.74|1902.74|1922.81|1902.81|1922.81|1902.81|1922.74|1902.74|2
1639955570000|2021-12-19 23:12:50|1922.67|1902.67|1921.09|1901.09|1922.67|1902.67|1920.5|1900.5|32
1639955580000|2021-12-19 23:13:00|1921.1|1901.1|1921.91|1901.91|1921.91|1901.91|1920.73|1900.73|36
1639955590000|2021-12-19 23:13:10|1921.88|1901.88|1921.93|1901.93|1922.04|1902.04|1921.77|1901.77|31
1639955600000|2021-12-19 23:13:20|1922.05|1902.05|1923.21|1903.21|1923.37|1903.37|1921.96|1901.96|18
1639955610000|2021-12-19 23:13:30|1923.67|1903.67|1924.33|1904.33|1924.44|1904.44|1923.67|1903.67|15
1639955620000|2021-12-19 23:13:40|1923.87|1903.87|1923.67|1903.67|1923.87|1903.87|1923.63|1903.63|4
1639955630000|2021-12-19 23:13:50|1923.63|1903.63|1924.31|1904.31|1924.36|1904.36|1923.62|1903.62|8
1639955640000|2021-12-19 23:14:00|1923.92|1903.92|1924.48|1904.48|1924.7|1904.7|1923.92|1903.92|18
1639955650000|2021-12-19 23:14:10|1924.32|1904.32|1923.77|1903.77|1924.43|1904.43|1923.59|1903.59|24
1639955660000|2021-12-19 23:14:20|1923.68|1903.68|1923.6|1903.6|1923.75|1903.75|1923.46|1903.46|22
1639955670000|2021-12-19 23:14:30|1923.59|1903.59|1923.64|1903.64|1923.65|1903.65|1923.46|1903.46|12
1639955680000|2021-12-19 23:14:40|1923.62|1903.62|1923.51|1903.51|1923.62|1903.62|1923.5|1903.5|16
1639955690000|2021-12-19 23:14:50|1923.52|1903.52|1923.14|1903.14|1923.6|1903.6|1923.14|1903.14|14
1639955700000|2021-12-19 23:15:00|1923.05|1903.05|1922.85|1902.85|1923.26|1903.26|1922.71|1902.71|28
1639955710000|2021-12-19 23:15:10|1922.87|1902.87|1922.9|1902.9|1922.91|1902.91|1922.72|1902.72|28
1639955720000|2021-12-19 23:15:20|1922.91|1902.91|1923|1903|1923.41|1903.41|1922.64|1902.64|31
1639955730000|2021-12-19 23:15:30|1922.95|1902.95|1922.87|1902.87|1923.32|1903.32|1922.87|1902.87|24
1639955740000|2021-12-19 23:15:40|1923.08|1903.08|1922.8|1902.8|1923.46|1903.46|1922.63|1902.63|33
1639955750000|2021-12-19 23:15:50|1922.82|1902.82|1922.09|1902.09|1922.87|1902.87|1922.09|1902.09|18
1639955760000|2021-12-19 23:16:00|1922.05|1902.05|1921.92|1901.92|1922.05|1902.05|1921.62|1901.62|16
1639955770000|2021-12-19 23:16:10|1921.91|1901.91|1921.94|1901.94|1921.94|1901.94|1921.88|1901.88|12
1639955780000|2021-12-19 23:16:20|1921.87|1901.87|1921.48|1901.48|1921.98|1901.98|1921.3|1901.3|32
1639955790000|2021-12-19 23:16:30|1921.34|1901.34|1921.84|1901.84|1921.96|1901.96|1921.31|1901.31|30
1639955800000|2021-12-19 23:16:40|1921.82|1901.82|1920.87|1900.87|1921.82|1901.82|1920.85|1900.85|29
1639955810000|2021-12-19 23:16:50|1920.82|1900.82|1921.64|1901.64|1921.65|1901.65|1920.32|1900.32|24
1639955820000|2021-12-19 23:17:00|1921.46|1901.46|1921.38|1901.38|1921.7|1901.7|1921.38|1901.38|24
1639955830000|2021-12-19 23:17:10|1921.42|1901.42|1921.48|1901.48|1921.57|1901.57|1921.33|1901.33|22
1639955840000|2021-12-19 23:17:20|1921.47|1901.47|1922.34|1902.34|1922.71|1902.71|1921.47|1901.47|21
1639955850000|2021-12-19 23:17:30|1922.27|1902.27|1921.92|1901.92|1922.34|1902.34|1921.92|1901.92|14
1639955860000|2021-12-19 23:17:40|1921.95|1901.95|1921.92|1901.92|1922.14|1902.14|1921.77|1901.77|22
1639955870000|2021-12-19 23:17:50|1921.91|1901.91|1922.04|1902.04|1922.07|1902.07|1921.91|1901.91|11
1639955880000|2021-12-19 23:18:00|1922.06|1902.06|1922.94|1902.94|1922.97|1902.97|1922.06|1902.06|11
1639955890000|2021-12-19 23:18:10|1923.08|1903.08|1922.57|1902.57|1923.09|1903.09|1922.57|1902.57|5
1639955900000|2021-12-19 23:18:20|1922.66|1902.66|1921.79|1901.79|1922.66|1902.66|1921.73|1901.73|13
1639955910000|2021-12-19 23:18:30|1921.77|1901.77|1921.85|1901.85|1921.91|1901.91|1921.72|1901.72|20
1639955920000|2021-12-19 23:18:40|1921.84|1901.84|1921.83|1901.83|1922.34|1902.34|1921.82|1901.82|27
1639955930000|2021-12-19 23:18:50|1921.81|1901.81|1921.54|1901.54|1921.81|1901.81|1920.92|1900.92|26
1639955940000|2021-12-19 23:19:00|1921.57|1901.57|1921.51|1901.51|1921.57|1901.57|1921.46|1901.46|31
1639955950000|2021-12-19 23:19:10|1921.5|1901.5|1921.55|1901.55|1921.72|1901.72|1921.47|1901.47|30
1639955960000|2021-12-19 23:19:20|1921.68|1901.68|1921.43|1901.43|1921.78|1901.78|1921.43|1901.43|27
1639955970000|2021-12-19 23:19:30|1921.39|1901.39|1921.62|1901.62|1921.64|1901.64|1920.98|1900.98|26
1639955980000|2021-12-19 23:19:40|1921.52|1901.52|1922.86|1902.86|1922.92|1902.92|1921.52|1901.52|15
1639955990000|2021-12-19 23:19:50|1922.72|1902.72|1923.41|1903.41|1923.41|1903.41|1922.72|1902.72|3
1639956000000|2021-12-19 23:20:00|1923.43|1903.43|1924.18|1904.18|1924.18|1904.18|1923.43|1903.43|7
1639956010000|2021-12-19 23:20:10|1924.14|1904.14|1924.52|1904.52|1924.52|1904.52|1924.14|1904.14|7
1639956020000|2021-12-19 23:20:20|1924.58|1904.58|1924.81|1904.81|1924.97|1904.97|1924.58|1904.58|11
1639956030000|2021-12-19 23:20:30|1924.82|1904.82|1925.61|1905.61|1925.61|1905.61|1924.75|1904.75|15
1639956040000|2021-12-19 23:20:40|1925.6|1905.6|1925.57|1905.57|1925.6|1905.6|1925.51|1905.51|12
1639956050000|2021-12-19 23:20:50|1925.53|1905.53|1925.68|1905.68|1925.85|1905.85|1925.51|1905.51|16
1639956060000|2021-12-19 23:21:00|1925.7|1905.7|1927.41|1907.41|1927.78|1907.78|1925.7|1905.7|25
1639956070000|2021-12-19 23:21:10|1927.45|1907.45|1928.59|1908.59|1928.59|1908.59|1927.45|1907.45|17
1639956080000|2021-12-19 23:21:20|1928.58|1908.58|1928.45|1908.45|1928.67|1908.67|1927.94|1907.94|16
1639956090000|2021-12-19 23:21:30|1927.81|1907.81|1928.34|1908.34|1928.42|1908.42|1927.74|1907.74|29
1639956100000|2021-12-19 23:21:40|1928.3|1908.3|1928.01|1908.01|1928.93|1908.93|1927.75|1907.75|30
1639956110000|2021-12-19 23:21:50|1927.9|1907.9|1928.3|1908.3|1928.3|1908.3|1927.9|1907.9|5
1639956120000|2021-12-19 23:22:00|1928.29|1908.29|1928.56|1908.56|1928.56|1908.56|1928.29|1908.29|15
1639956130000|2021-12-19 23:22:10|1928.51|1908.51|1928.06|1908.06|1928.54|1908.54|1928.06|1908.06|20
1639956140000|2021-12-19 23:22:20|1927.98|1907.98|1927.86|1907.86|1927.98|1907.98|1927.76|1907.76|21
1639956150000|2021-12-19 23:22:30|1927.85|1907.85|1926.47|1906.47|1927.86|1907.86|1926.47|1906.47|24
1639956160000|2021-12-19 23:22:40|1926.4|1906.4|1925.7|1905.7|1926.4|1906.4|1925.7|1905.7|28
1639956170000|2021-12-19 23:22:50|1925.75|1905.75|1925.69|1905.69|1925.78|1905.78|1925.55|1905.55|25
1639956180000|2021-12-19 23:23:00|1925.71|1905.71|1927.47|1907.47|1927.47|1907.47|1925.69|1905.69|34
1639956190000|2021-12-19 23:23:10|1927.46|1907.46|1927.53|1907.53|1927.53|1907.53|1927.46|1907.46|5
1639956200000|2021-12-19 23:23:20|1927.5|1907.5|1927.67|1907.67|1927.67|1907.67|1927.46|1907.46|3
1639956210000|2021-12-19 23:23:30|1927.68|1907.68|1926.96|1906.96|1927.7|1907.7|1926.1|1906.1|32
1639956220000|2021-12-19 23:23:40|1926.93|1906.93|1926.77|1906.77|1926.98|1906.98|1926.37|1906.37|32
1639956230000|2021-12-19 23:23:50|1926.78|1906.78|1927.13|1907.13|1927.55|1907.55|1926.75|1906.75|33
1639956240000|2021-12-19 23:24:00|1927.14|1907.14|1926.56|1906.56|1927.32|1907.32|1926.53|1906.53|22
1639956250000|2021-12-19 23:24:10|1926.61|1906.61|1926.57|1906.57|1926.82|1906.82|1926.35|1906.35|25
1639956260000|2021-12-19 23:24:20|1926.64|1906.64|1924.56|1904.56|1927.13|1907.13|1924.55|1904.55|30
1639956270000|2021-12-19 23:24:30|1924.57|1904.57|1923.07|1903.07|1924.72|1904.72|1923.07|1903.07|33
1639956280000|2021-12-19 23:24:40|1923.13|1903.13|1918.97|1898.97|1923.13|1903.13|1918.97|1898.97|32
1639956290000|2021-12-19 23:24:50|1918.96|1898.96|1919.43|1899.43|1919.46|1899.46|1918.75|1898.75|24
1639956300000|2021-12-19 23:25:00|1919.36|1899.36|1920.42|1900.42|1920.5|1900.5|1919.28|1899.28|33
1639956310000|2021-12-19 23:25:10|1920.41|1900.41|1921.64|1901.64|1921.65|1901.65|1920.37|1900.37|22
1639956320000|2021-12-19 23:25:20|1921.57|1901.57|1921.62|1901.62|1922.12|1902.12|1921.53|1901.53|29
1639956330000|2021-12-19 23:25:30|1921.59|1901.59|1921.58|1901.58|1921.7|1901.7|1921.52|1901.52|23
1639956340000|2021-12-19 23:25:40|1921.59|1901.59|1921.39|1901.39|1921.59|1901.59|1921.39|1901.39|19
1639956350000|2021-12-19 23:25:50|1921.37|1901.37|1920.77|1900.77|1921.41|1901.41|1920.77|1900.77|29
1639956360000|2021-12-19 23:26:00|1920.78|1900.78|1921.83|1901.83|1921.94|1901.94|1920.78|1900.78|28
1639956370000|2021-12-19 23:26:10|1921.87|1901.87|1921.86|1901.86|1922.2|1902.2|1921.79|1901.79|16
1639956380000|2021-12-19 23:26:20|1921.79|1901.79|1921.04|1901.04|1921.79|1901.79|1920.74|1900.74|25
1639956390000|2021-12-19 23:26:30|1921.06|1901.06|1921.06|1901.06|1921.08|1901.08|1920.76|1900.76|26
1639956400000|2021-12-19 23:26:40|1920.94|1900.94|1920.56|1900.56|1920.94|1900.94|1920.02|1900.02|29
1639956410000|2021-12-19 23:26:50|1920.6|1900.6|1922.61|1902.61|1922.71|1902.71|1920.6|1900.6|27
1639956420000|2021-12-19 23:27:00|1922.6|1902.6|1923.35|1903.35|1923.35|1903.35|1922.58|1902.58|15
1639956430000|2021-12-19 23:27:10|1923.34|1903.34|1923.39|1903.39|1923.39|1903.39|1923.33|1903.33|15
1639956440000|2021-12-19 23:27:20|1923.4|1903.4|1923.49|1903.49|1923.49|1903.49|1923.4|1903.4|8
1639956450000|2021-12-19 23:27:30|1923.42|1903.42|1923.1|1903.1|1923.42|1903.42|1922.88|1902.88|20
1639956460000|2021-12-19 23:27:40|1923.13|1903.13|1923.05|1903.05|1923.13|1903.13|1922.98|1902.98|12
1639956470000|2021-12-19 23:27:50|1922.99|1902.99|1922.84|1902.84|1923|1903|1922.84|1902.84|7
1639956480000|2021-12-19 23:28:00|1922.83|1902.83|1921.44|1901.44|1922.88|1902.88|1921.44|1901.44|29
1639956490000|2021-12-19 23:28:10|1921.46|1901.46|1921.25|1901.25|1921.55|1901.55|1921.24|1901.24|21
1639956500000|2021-12-19 23:28:20|1921.33|1901.33|1919.6|1899.6|1921.33|1901.33|1919.57|1899.57|23
1639956510000|2021-12-19 23:28:30|1919.57|1899.57|1919.57|1899.57|1919.6|1899.6|1919.48|1899.48|11
1639956520000|2021-12-19 23:28:40|1919.56|1899.56|1919.42|1899.42|1919.59|1899.59|1919.37|1899.37|6
1639956530000|2021-12-19 23:28:50|1919.41|1899.41|1919.49|1899.49|1919.53|1899.53|1919.11|1899.11|9
1639956540000|2021-12-19 23:29:00|1919.63|1899.63|1919.57|1899.57|1919.71|1899.71|1919.49|1899.49|8
1639956550000|2021-12-19 23:29:10|1919.6|1899.6|1920.39|1900.39|1920.39|1900.39|1919.6|1899.6|16
1639956560000|2021-12-19 23:29:20|1920.43|1900.43|1920.47|1900.47|1920.53|1900.53|1920.42|1900.42|19
1639956570000|2021-12-19 23:29:30|1920.48|1900.48|1920.51|1900.51|1920.73|1900.73|1920.45|1900.45|18
1639956580000|2021-12-19 23:29:40|1920.54|1900.54|1921.46|1901.46|1921.66|1901.66|1920.54|1900.54|12
1639956590000|2021-12-19 23:29:50|1921.88|1901.88|1921.52|1901.52|1922.46|1902.46|1921.52|1901.52|11
1639956600000|2021-12-19 23:30:00|1921.64|1901.64|1923.19|1903.19|1923.29|1903.29|1921.53|1901.53|20
1639956610000|2021-12-19 23:30:10|1923.27|1903.27|1922.47|1902.47|1923.27|1903.27|1922.47|1902.47|19
1639956620000|2021-12-19 23:30:20|1922.53|1902.53|1922.46|1902.46|1922.54|1902.54|1922.46|1902.46|4
1639956630000|2021-12-19 23:30:30|1922.45|1902.45|1921.73|1901.73|1922.48|1902.48|1921.48|1901.48|16
1639956640000|2021-12-19 23:30:40|1921.7|1901.7|1921.62|1901.62|1921.93|1901.93|1921.54|1901.54|20
1639956650000|2021-12-19 23:30:50|1921.72|1901.72|1921.7|1901.7|1922.02|1902.02|1921.5|1901.5|11
1639956660000|2021-12-19 23:31:00|1921.61|1901.61|1922.4|1902.4|1922.4|1902.4|1921.52|1901.52|16
1639956670000|2021-12-19 23:31:10|1922.31|1902.31|1922.3|1902.3|1922.31|1902.31|1922.18|1902.18|14
1639956680000|2021-12-19 23:31:20|1922.59|1902.59|1922.32|1902.32|1922.59|1902.59|1922.23|1902.23|14
1639956690000|2021-12-19 23:31:30|1922.33|1902.33|1922.92|1902.92|1922.92|1902.92|1922.33|1902.33|10
1639956700000|2021-12-19 23:31:40|1922.76|1902.76|1922.5|1902.5|1922.76|1902.76|1922.5|1902.5|18
1639956710000|2021-12-19 23:31:50|1922.32|1902.32|1921.73|1901.73|1922.36|1902.36|1921.73|1901.73|25
1639956720000|2021-12-19 23:32:00|1921.75|1901.75|1921.03|1901.03|1921.75|1901.75|1921.01|1901.01|23
1639956730000|2021-12-19 23:32:10|1921.01|1901.01|1920.95|1900.95|1921.18|1901.18|1920.94|1900.94|25
1639956740000|2021-12-19 23:32:20|1920.96|1900.96|1920.96|1900.96|1920.98|1900.98|1920.9|1900.9|22
1639956750000|2021-12-19 23:32:30|1920.95|1900.95|1920.73|1900.73|1921.3|1901.3|1920.73|1900.73|12
1639956760000|2021-12-19 23:32:40|1920.79|1900.79|1920.85|1900.85|1920.85|1900.85|1920.73|1900.73|4
1639956770000|2021-12-19 23:32:50|1920.84|1900.84|1920.75|1900.75|1921.33|1901.33|1920.75|1900.75|21
1639956780000|2021-12-19 23:33:00|1920.6|1900.6|1918.31|1898.31|1920.6|1900.6|1917.6|1897.6|33
1639956790000|2021-12-19 23:33:10|1918.32|1898.32|1917.08|1897.08|1918.32|1898.32|1917.06|1897.06|27
1639956800000|2021-12-19 23:33:20|1916.21|1896.21|1915.71|1895.71|1916.21|1896.21|1914.99|1894.99|19
1639956810000|2021-12-19 23:33:30|1915.87|1895.87|1915.63|1895.63|1916.43|1896.43|1915.63|1895.63|15
1639956820000|2021-12-19 23:33:40|1915.59|1895.59|1916.28|1896.28|1916.36|1896.36|1915.59|1895.59|16
1639956830000|2021-12-19 23:33:50|1915.63|1895.63|1915.63|1895.63|1915.63|1895.63|1915.63|1895.63|1
1639956840000|2021-12-19 23:34:00|1914.91|1894.91|1915.48|1895.48|1915.48|1895.48|1914.91|1894.91|24
1639956850000|2021-12-19 23:34:10|1915.49|1895.49|1916.43|1896.43|1916.5|1896.5|1915.49|1895.49|15
1639956860000|2021-12-19 23:34:20|1916.29|1896.29|1916.33|1896.33|1916.36|1896.36|1916.29|1896.29|5
1639956870000|2021-12-19 23:34:30|1916.35|1896.35|1915.69|1895.69|1916.35|1896.35|1915.53|1895.53|16
1639956880000|2021-12-19 23:34:40|1915.62|1895.62|1914.18|1894.18|1915.62|1895.62|1913.74|1893.74|24
1639956890000|2021-12-19 23:34:50|1914.2|1894.2|1914.09|1894.09|1914.3|1894.3|1914|1894|19
1639956900000|2021-12-19 23:35:00|1914.14|1894.14|1914.22|1894.22|1914.54|1894.54|1914.09|1894.09|33
1639956910000|2021-12-19 23:35:10|1914.05|1894.05|1913.53|1893.53|1914.42|1894.42|1913.52|1893.52|33
1639956920000|2021-12-19 23:35:20|1913.52|1893.52|1912.75|1892.75|1913.52|1893.52|1912.67|1892.67|17
1639956930000|2021-12-19 23:35:30|1912.78|1892.78|1913.06|1893.06|1913.17|1893.17|1912.76|1892.76|30
1639956940000|2021-12-19 23:35:40|1913|1893|1914.22|1894.22|1914.22|1894.22|1913|1893|29
1639956950000|2021-12-19 23:35:50|1914.33|1894.33|1914.38|1894.38|1914.51|1894.51|1914.12|1894.12|28
1639956960000|2021-12-19 23:36:00|1914.39|1894.39|1913.01|1893.01|1914.41|1894.41|1912.95|1892.95|34
1639956970000|2021-12-19 23:36:10|1912.82|1892.82|1912.66|1892.66|1913.12|1893.12|1912.49|1892.49|18
1639956980000|2021-12-19 23:36:20|1912.69|1892.69|1912.73|1892.73|1912.78|1892.78|1912.66|1892.66|24
1639956990000|2021-12-19 23:36:30|1912.61|1892.61|1912.95|1892.95|1912.95|1892.95|1912.57|1892.57|20
1639957000000|2021-12-19 23:36:40|1912.88|1892.88|1913.16|1893.16|1913.56|1893.56|1912.79|1892.79|25
1639957010000|2021-12-19 23:36:50|1913.02|1893.02|1912.54|1892.54|1913.1|1893.1|1912.45|1892.45|26
1639957020000|2021-12-19 23:37:00|1912.66|1892.66|1914.39|1894.39|1914.39|1894.39|1912.52|1892.52|30
1639957030000|2021-12-19 23:37:10|1914.46|1894.46|1915.48|1895.48|1915.53|1895.53|1914.46|1894.46|24
1639957040000|2021-12-19 23:37:20|1915.49|1895.49|1916.08|1896.08|1916.12|1896.12|1915.49|1895.49|27
1639957050000|2021-12-19 23:37:30|1916.09|1896.09|1915.64|1895.64|1916.09|1896.09|1915.63|1895.63|20
1639957060000|2021-12-19 23:37:40|1915.6|1895.6|1914.78|1894.78|1916.08|1896.08|1914.73|1894.73|22
1639957070000|2021-12-19 23:37:50|1914.91|1894.91|1915.74|1895.74|1915.78|1895.78|1914.9|1894.9|21
1639957080000|2021-12-19 23:38:00|1915.75|1895.75|1915.98|1895.98|1916.16|1896.16|1915.75|1895.75|8
1639957090000|2021-12-19 23:38:10|1916.05|1896.05|1917.18|1897.18|1917.21|1897.21|1916.05|1896.05|8
1639957100000|2021-12-19 23:38:20|1917.21|1897.21|1916.64|1896.64|1917.21|1897.21|1916.6|1896.6|9
1639957110000|2021-12-19 23:38:30|1916.65|1896.65|1917.38|1897.38|1917.38|1897.38|1916.65|1896.65|17
1639957120000|2021-12-19 23:38:40|1917.4|1897.4|1917.42|1897.42|1917.42|1897.42|1917.4|1897.4|2
1639957130000|2021-12-19 23:38:50|1917.22|1897.22|1916.59|1896.59|1917.22|1897.22|1916.59|1896.59|17
1639957140000|2021-12-19 23:39:00|1916.41|1896.41|1916.35|1896.35|1916.69|1896.69|1916.35|1896.35|13
1639957150000|2021-12-19 23:39:10|1916.32|1896.32|1916.3|1896.3|1916.55|1896.55|1916.18|1896.18|22
1639957160000|2021-12-19 23:39:20|1916.15|1896.15|1915.83|1895.83|1916.15|1896.15|1915.54|1895.54|26
1639957170000|2021-12-19 23:39:30|1915.89|1895.89|1916.48|1896.48|1916.61|1896.61|1915.87|1895.87|22
1639957190000|2021-12-19 23:39:50|1916.55|1896.55|1916.49|1896.49|1916.72|1896.72|1916.49|1896.49|19
1639957200000|2021-12-19 23:40:00|1916.5|1896.5|1916.84|1896.84|1916.87|1896.87|1916.5|1896.5|23
1639957210000|2021-12-19 23:40:10|1916.8|1896.8|1916.63|1896.63|1916.83|1896.83|1916.63|1896.63|10
1639957220000|2021-12-19 23:40:20|1916.67|1896.67|1916.63|1896.63|1917.01|1897.01|1916.63|1896.63|13
1639957230000|2021-12-19 23:40:30|1916.64|1896.64|1916.5|1896.5|1916.67|1896.67|1916.5|1896.5|16
1639957240000|2021-12-19 23:40:40|1916.43|1896.43|1915.79|1895.79|1916.43|1896.43|1915.79|1895.79|5
1639957250000|2021-12-19 23:40:50|1915.75|1895.75|1915.12|1895.12|1915.96|1895.96|1915.12|1895.12|16
1639957260000|2021-12-19 23:41:00|1915.09|1895.09|1914.45|1894.45|1915.09|1895.09|1914.44|1894.44|26
1639957270000|2021-12-19 23:41:10|1914.42|1894.42|1913.96|1893.96|1914.42|1894.42|1913.24|1893.24|16
1639957280000|2021-12-19 23:41:20|1913.8|1893.8|1913.68|1893.68|1913.81|1893.81|1913.61|1893.61|21
1639957290000|2021-12-19 23:41:30|1913.65|1893.65|1913.57|1893.57|1913.98|1893.98|1913.57|1893.57|32
1639957300000|2021-12-19 23:41:40|1913.58|1893.58|1914.59|1894.59|1914.59|1894.59|1913.58|1893.58|27
1639957310000|2021-12-19 23:41:50|1914.57|1894.57|1914.86|1894.86|1914.86|1894.86|1914.53|1894.53|24
1639957320000|2021-12-19 23:42:00|1914.85|1894.85|1914.62|1894.62|1915.05|1895.05|1914.62|1894.62|30
1639957330000|2021-12-19 23:42:10|1914.63|1894.63|1915.39|1895.39|1915.48|1895.48|1914.63|1894.63|25
1639957340000|2021-12-19 23:42:20|1915.24|1895.24|1915.17|1895.17|1915.3|1895.3|1914.6|1894.6|33
1639957350000|2021-12-19 23:42:30|1915.31|1895.31|1915.49|1895.49|1915.59|1895.59|1915.02|1895.02|23
1639957360000|2021-12-19 23:42:40|1915.47|1895.47|1915.44|1895.44|1915.62|1895.62|1915.41|1895.41|17
1639957370000|2021-12-19 23:42:50|1915.45|1895.45|1915.45|1895.45|1915.56|1895.56|1915.4|1895.4|19
1639957380000|2021-12-19 23:43:00|1915.46|1895.46|1916.2|1896.2|1916.35|1896.35|1915.46|1895.46|18
1639957390000|2021-12-19 23:43:10|1916.23|1896.23|1915.42|1895.42|1916.26|1896.26|1915.42|1895.42|21
1639957400000|2021-12-19 23:43:20|1914.96|1894.96|1913.73|1893.73|1914.96|1894.96|1913.48|1893.48|23
1639957410000|2021-12-19 23:43:30|1913.81|1893.81|1914.09|1894.09|1914.09|1894.09|1913.42|1893.42|26
1639957420000|2021-12-19 23:43:40|1914.12|1894.12|1913.68|1893.68|1914.46|1894.46|1913.14|1893.14|31
1639957430000|2021-12-19 23:43:50|1913.69|1893.69|1913.73|1893.73|1914.01|1894.01|1913.69|1893.69|31
1639957440000|2021-12-19 23:44:00|1913.79|1893.79|1914.2|1894.2|1914.33|1894.33|1913.69|1893.69|30
1639957450000|2021-12-19 23:44:10|1914.24|1894.24|1913.67|1893.67|1914.41|1894.41|1913.54|1893.54|19
1639957460000|2021-12-19 23:44:20|1913.59|1893.59|1914.05|1894.05|1914.46|1894.46|1913.59|1893.59|19
1639957470000|2021-12-19 23:44:30|1914.12|1894.12|1912.8|1892.8|1914.12|1894.12|1912.79|1892.79|18
1639957480000|2021-12-19 23:44:40|1912.82|1892.82|1913.06|1893.06|1913.06|1893.06|1912.59|1892.59|8
1639957490000|2021-12-19 23:44:50|1912.71|1892.71|1913.09|1893.09|1913.09|1893.09|1912.71|1892.71|8
1639957500000|2021-12-19 23:45:00|1913.14|1893.14|1911.76|1891.76|1913.14|1893.14|1911.76|1891.76|30
1639957510000|2021-12-19 23:45:10|1911.75|1891.75|1910.59|1890.59|1911.81|1891.81|1910.59|1890.59|12
1639957520000|2021-12-19 23:45:20|1910.66|1890.66|1910.71|1890.71|1910.84|1890.84|1910.66|1890.66|11
1639957530000|2021-12-19 23:45:30|1910.66|1890.66|1909.43|1889.43|1910.66|1890.66|1909.32|1889.32|19
1639957540000|2021-12-19 23:45:40|1908.96|1888.96|1907.98|1887.98|1908.98|1888.98|1907.93|1887.93|12
1639957550000|2021-12-19 23:45:50|1907.56|1887.56|1907.14|1887.14|1907.56|1887.56|1907.14|1887.14|3
1639957560000|2021-12-19 23:46:00|1907.13|1887.13|1907.87|1887.87|1908.25|1888.25|1907.12|1887.12|15
1639957570000|2021-12-19 23:46:10|1907.85|1887.85|1907.14|1887.14|1908.21|1888.21|1906.99|1886.99|15
1639957580000|2021-12-19 23:46:20|1906.94|1886.94|1906.49|1886.49|1907.06|1887.06|1906.46|1886.46|12
1639957590000|2021-12-19 23:46:30|1906.48|1886.48|1906.24|1886.24|1906.48|1886.48|1906.17|1886.17|8
1639957600000|2021-12-19 23:46:40|1906.23|1886.23|1906.59|1886.59|1906.61|1886.61|1906.1|1886.1|12
1639957610000|2021-12-19 23:46:50|1906.62|1886.62|1907.14|1887.14|1907.2|1887.2|1906.62|1886.62|14
1639957620000|2021-12-19 23:47:00|1907.1|1887.1|1906.51|1886.51|1907.38|1887.38|1906.51|1886.51|18
1639957630000|2021-12-19 23:47:10|1906.62|1886.62|1907.5|1887.5|1907.5|1887.5|1906.53|1886.53|16
1639957640000|2021-12-19 23:47:20|1907.57|1887.57|1907.48|1887.48|1907.91|1887.91|1907.44|1887.44|23
1639957650000|2021-12-19 23:47:30|1907.45|1887.45|1906.91|1886.91|1907.51|1887.51|1906.79|1886.79|13
1639957660000|2021-12-19 23:47:40|1906.92|1886.92|1906.58|1886.58|1906.92|1886.92|1906.54|1886.54|13
1639957670000|2021-12-19 23:47:50|1906.66|1886.66|1906.57|1886.57|1906.72|1886.72|1906.54|1886.54|20
1639957680000|2021-12-19 23:48:00|1906.54|1886.54|1906.02|1886.02|1906.54|1886.54|1905.76|1885.76|30
1639957690000|2021-12-19 23:48:10|1906.03|1886.03|1906.03|1886.03|1906.52|1886.52|1905.98|1885.98|24
1639957700000|2021-12-19 23:48:20|1906.17|1886.17|1905.91|1885.91|1906.18|1886.18|1905.91|1885.91|15
1639957710000|2021-12-19 23:48:30|1905.86|1885.86|1905.84|1885.84|1905.87|1885.87|1905.84|1885.84|4
1639957720000|2021-12-19 23:48:40|1905.75|1885.75|1905.75|1885.75|1905.75|1885.75|1905.75|1885.75|1
1639957730000|2021-12-19 23:48:50|1905.86|1885.86|1905.86|1885.86|1905.87|1885.87|1905.86|1885.86|5
1639957740000|2021-12-19 23:49:00|1905.85|1885.85|1905.37|1885.37|1905.85|1885.85|1905.31|1885.31|8
1639957750000|2021-12-19 23:49:10|1905.32|1885.32|1904.66|1884.66|1905.32|1885.32|1904.66|1884.66|5
1639957760000|2021-12-19 23:49:20|1904.63|1884.63|1903.19|1883.19|1904.63|1884.63|1903.19|1883.19|20
1639957770000|2021-12-19 23:49:30|1903.14|1883.14|1902.72|1882.72|1903.21|1883.21|1902.64|1882.64|11
1639957780000|2021-12-19 23:49:40|1902.75|1882.75|1902.46|1882.46|1902.76|1882.76|1902.46|1882.46|4
1639957790000|2021-12-19 23:49:50|1902.47|1882.47|1901.33|1881.33|1902.48|1882.48|1901.33|1881.33|18
1639957800000|2021-12-19 23:50:00|1901.31|1881.31|1902.56|1882.56|1902.71|1882.71|1901.1|1881.1|29
1639957810000|2021-12-19 23:50:10|1902.65|1882.65|1903.25|1883.25|1903.28|1883.28|1902.65|1882.65|17
1639957820000|2021-12-19 23:50:20|1903.09|1883.09|1902.6|1882.6|1903.16|1883.16|1902.48|1882.48|14
1639957830000|2021-12-19 23:50:30|1902.7|1882.7|1901.52|1881.52|1902.7|1882.7|1901.52|1881.52|20
1639957840000|2021-12-19 23:50:40|1901.56|1881.56|1899.48|1879.48|1901.6|1881.6|1899.45|1879.45|35
1639957850000|2021-12-19 23:50:50|1899.41|1879.41|1899.69|1879.69|1899.78|1879.78|1899.29|1879.29|25
1639957860000|2021-12-19 23:51:00|1899.71|1879.71|1900.69|1880.69|1900.69|1880.69|1899.7|1879.7|29
1639957870000|2021-12-19 23:51:10|1900.54|1880.54|1900.69|1880.69|1900.73|1880.73|1900.54|1880.54|9
1639957880000|2021-12-19 23:51:20|1900.53|1880.53|1900.92|1880.92|1900.92|1880.92|1900.53|1880.53|10
1639957890000|2021-12-19 23:51:30|1900.91|1880.91|1900.77|1880.77|1900.92|1880.92|1900.68|1880.68|22
1639957900000|2021-12-19 23:51:40|1900.79|1880.79|1901.06|1881.06|1901.24|1881.24|1900.6|1880.6|22
1639957910000|2021-12-19 23:51:50|1901.11|1881.11|1900.95|1880.95|1901.45|1881.45|1900.82|1880.82|30
1639957920000|2021-12-19 23:52:00|1900.94|1880.94|1899.78|1879.78|1901.03|1881.03|1899.74|1879.74|29
1639957930000|2021-12-19 23:52:10|1899.72|1879.72|1899.71|1879.71|1899.72|1879.72|1899.63|1879.63|8
1639957940000|2021-12-19 23:52:20|1899.7|1879.7|1899.68|1879.68|1899.87|1879.87|1899.63|1879.63|15
1639957950000|2021-12-19 23:52:30|1899.6|1879.6|1899.57|1879.57|1899.62|1879.62|1898.89|1878.89|6
1639957960000|2021-12-19 23:52:40|1899.58|1879.58|1900.01|1880.01|1900.01|1880.01|1899.58|1879.58|9
1639957970000|2021-12-19 23:52:50|1900.07|1880.07|1899.94|1879.94|1900.07|1880.07|1899.94|1879.94|5
1639957980000|2021-12-19 23:53:00|1899.82|1879.82|1899.14|1879.14|1899.94|1879.94|1899.14|1879.14|10
1639957990000|2021-12-19 23:53:10|1899.1|1879.1|1898.61|1878.61|1899.19|1879.19|1898.61|1878.61|13
1639958000000|2021-12-19 23:53:20|1898.59|1878.59|1897.62|1877.62|1898.59|1878.59|1897.62|1877.62|13
1639958010000|2021-12-19 23:53:30|1897.29|1877.29|1897.93|1877.93|1897.93|1877.93|1897.29|1877.29|17
1639958020000|2021-12-19 23:53:40|1897.92|1877.92|1897.88|1877.88|1897.96|1877.96|1897.87|1877.87|15
1639958030000|2021-12-19 23:53:50|1897.87|1877.87|1898.06|1878.06|1898.06|1878.06|1897.87|1877.87|14
1639958040000|2021-12-19 23:54:00|1898.05|1878.05|1897.92|1877.92|1898.09|1878.09|1897.92|1877.92|8
1639958050000|2021-12-19 23:54:10|1897.96|1877.96|1896.48|1876.48|1898.03|1878.03|1896.29|1876.29|29
1639958060000|2021-12-19 23:54:20|1896.5|1876.5|1895.82|1875.82|1896.65|1876.65|1895.82|1875.82|18
1639958070000|2021-12-19 23:54:30|1895.52|1875.52|1895.82|1875.82|1896.34|1876.34|1895.52|1875.52|34
1639958080000|2021-12-19 23:54:40|1895.83|1875.83|1895.77|1875.77|1895.96|1875.96|1895.58|1875.58|23
1639958090000|2021-12-19 23:54:50|1895.59|1875.59|1896.16|1876.16|1896.21|1876.21|1895.59|1875.59|28
1639958100000|2021-12-19 23:55:00|1896.5|1876.5|1896.38|1876.38|1896.6|1876.6|1896.33|1876.33|29
1639958110000|2021-12-19 23:55:10|1896.44|1876.44|1896.5|1876.5|1896.59|1876.59|1896.44|1876.44|20
1639958120000|2021-12-19 23:55:20|1896.48|1876.48|1896.04|1876.04|1896.49|1876.49|1896.04|1876.04|26
1639958130000|2021-12-19 23:55:30|1896|1876|1894.34|1874.34|1896.21|1876.21|1894.26|1874.26|14
1639958140000|2021-12-19 23:55:40|1894.27|1874.27|1894.42|1874.42|1894.48|1874.48|1893.84|1873.84|28
1639958150000|2021-12-19 23:55:50|1894.43|1874.43|1894.02|1874.02|1894.43|1874.43|1894.02|1874.02|15
1639958160000|2021-12-19 23:56:00|1893.99|1873.99|1894.15|1874.15|1894.41|1874.41|1893.99|1873.99|12
1639958170000|2021-12-19 23:56:10|1894.12|1874.12|1894.3|1874.3|1894.3|1874.3|1893.82|1873.82|14
1639958180000|2021-12-19 23:56:20|1894.29|1874.29|1893.89|1873.89|1894.3|1874.3|1893.75|1873.75|10
1639958190000|2021-12-19 23:56:30|1893.9|1873.9|1893.81|1873.81|1893.9|1873.9|1893.81|1873.81|4
1639958200000|2021-12-19 23:56:40|1893.79|1873.79|1894.11|1874.11|1894.11|1874.11|1893.49|1873.49|14
1639958210000|2021-12-19 23:56:50|1894.08|1874.08|1894.03|1874.03|1894.29|1874.29|1894.03|1874.03|7
1639958220000|2021-12-19 23:57:00|1894.29|1874.29|1894.31|1874.31|1894.36|1874.36|1894.15|1874.15|11
1639958230000|2021-12-19 23:57:10|1894.36|1874.36|1893.31|1873.31|1894.36|1874.36|1893.28|1873.28|16
1639958240000|2021-12-19 23:57:20|1893.17|1873.17|1893.2|1873.2|1893.23|1873.23|1893.17|1873.17|8
1639958250000|2021-12-19 23:57:30|1893.21|1873.21|1892.35|1872.35|1893.21|1873.21|1892.35|1872.35|7
1639958260000|2021-12-19 23:57:40|1892.15|1872.15|1892.26|1872.26|1892.38|1872.38|1891.6|1871.6|21
1639958270000|2021-12-19 23:57:50|1892.29|1872.29|1892.41|1872.41|1892.41|1872.41|1891.83|1871.83|23
1639958280000|2021-12-19 23:58:00|1892.43|1872.43|1892.89|1872.89|1893.47|1873.47|1892.43|1872.43|16
1639958290000|2021-12-19 23:58:10|1892.95|1872.95|1892.49|1872.49|1892.95|1872.95|1892.22|1872.22|21
1639958300000|2021-12-19 23:58:20|1892.46|1872.46|1892.52|1872.52|1892.61|1872.61|1892.46|1872.46|11
1639958310000|2021-12-19 23:58:30|1892.65|1872.65|1893.35|1873.35|1893.35|1873.35|1892.52|1872.52|17
1639958320000|2021-12-19 23:58:40|1893.43|1873.43|1894.19|1874.19|1894.21|1874.21|1893.43|1873.43|8
1639958330000|2021-12-19 23:58:50|1894.35|1874.35|1894.92|1874.92|1894.92|1874.92|1894.35|1874.35|12
1639958340000|2021-12-19 23:59:00|1894.88|1874.88|1895.27|1875.27|1895.3|1875.3|1894.88|1874.88|4
1639958350000|2021-12-19 23:59:10|1895.71|1875.71|1896.03|1876.03|1896.27|1876.27|1895.55|1875.55|12
1639958360000|2021-12-19 23:59:20|1896.14|1876.14|1896.77|1876.77|1896.77|1876.77|1896.14|1876.14|12
1639958370000|2021-12-19 23:59:30|1896.76|1876.76|1897.42|1877.42|1897.44|1877.44|1896.76|1876.76|11
1639958380000|2021-12-19 23:59:40|1897.51|1877.51|1896.75|1876.75|1897.51|1877.51|1896.64|1876.64|15
1639958390000|2021-12-19 23:59:50|1896.76|1876.76|1896.79|1876.79|1896.84|1876.84|1896.58|1876.58|21
1639958400000|2021-12-20 00:00:00|1896.8|1876.8|1896.57|1876.57|1896.81|1876.81|1896.51|1876.51|23
1639958410000|2021-12-20 00:00:10|1896.52|1876.52|1895.79|1875.79|1896.58|1876.58|1895.79|1875.79|28
1639958420000|2021-12-20 00:00:20|1895.8|1875.8|1896.2|1876.2|1896.29|1876.29|1895.68|1875.68|29
1639958430000|2021-12-20 00:00:30|1895.95|1875.95|1896.99|1876.99|1896.99|1876.99|1895.95|1875.95|22
1639958440000|2021-12-20 00:00:40|1896.98|1876.98|1897.4|1877.4|1897.49|1877.49|1896.62|1876.62|21
1639958450000|2021-12-20 00:00:50|1897.39|1877.39|1897.49|1877.49|1897.49|1877.49|1896.98|1876.98|23
1639958460000|2021-12-20 00:01:00|1897.5|1877.5|1897.56|1877.56|1897.56|1877.56|1897.45|1877.45|9
1639958470000|2021-12-20 00:01:10|1897.54|1877.54|1897.35|1877.35|1897.54|1877.54|1896.95|1876.95|21
1639958480000|2021-12-20 00:01:20|1896.69|1876.69|1894.94|1874.94|1896.74|1876.74|1894.94|1874.94|18
1639958490000|2021-12-20 00:01:30|1894.95|1874.95|1892.68|1872.68|1894.95|1874.95|1892.68|1872.68|30
1639958500000|2021-12-20 00:01:40|1892.51|1872.51|1892.71|1872.71|1893.22|1873.22|1892.41|1872.41|25
1639958510000|2021-12-20 00:01:50|1892.6|1872.6|1892.8|1872.8|1893.01|1873.01|1892.41|1872.41|28
1639958520000|2021-12-20 00:02:00|1892.72|1872.72|1892.51|1872.51|1892.72|1872.72|1892.12|1872.12|26
1639958530000|2021-12-20 00:02:10|1892.41|1872.41|1891.22|1871.22|1892.41|1872.41|1891.22|1871.22|15
1639958540000|2021-12-20 00:02:20|1890.82|1870.82|1888.38|1868.38|1890.82|1870.82|1888.13|1868.13|30
1639958550000|2021-12-20 00:02:30|1888.5|1868.5|1888.33|1868.33|1888.72|1868.72|1888.22|1868.22|18
1639958560000|2021-12-20 00:02:40|1888.32|1868.32|1887.68|1867.68|1888.32|1868.32|1887.63|1867.63|26
1639958570000|2021-12-20 00:02:50|1887.67|1867.67|1887.29|1867.29|1888.24|1868.24|1887.22|1867.22|27
1639958580000|2021-12-20 00:03:00|1887.39|1867.39|1886.79|1866.79|1887.73|1867.73|1886.79|1866.79|32
1639958590000|2021-12-20 00:03:10|1886.73|1866.73|1887.09|1867.09|1887.26|1867.26|1885.78|1865.78|37
1639958600000|2021-12-20 00:03:20|1886.7|1866.7|1886.97|1866.97|1887.31|1867.31|1886.67|1866.67|34
1639958610000|2021-12-20 00:03:30|1886.59|1866.59|1885.27|1865.27|1886.98|1866.98|1885.27|1865.27|30
1639958620000|2021-12-20 00:03:40|1885.28|1865.28|1886.21|1866.21|1886.57|1866.57|1885.28|1865.28|17
1639958630000|2021-12-20 00:03:50|1886.2|1866.2|1886.65|1866.65|1886.65|1866.65|1886.1|1866.1|16
1639958640000|2021-12-20 00:04:00|1887.14|1867.14|1886.56|1866.56|1887.36|1867.36|1886.56|1866.56|9
1639958650000|2021-12-20 00:04:10|1886.35|1866.35|1886.92|1866.92|1886.92|1866.92|1886.35|1866.35|12
1639958660000|2021-12-20 00:04:20|1886.95|1866.95|1887.3|1867.3|1887.31|1867.31|1886.95|1866.95|10
1639958670000|2021-12-20 00:04:30|1887.23|1867.23|1886.65|1866.65|1887.39|1867.39|1886.65|1866.65|24
1639958680000|2021-12-20 00:04:40|1886.53|1866.53|1886.33|1866.33|1886.53|1866.53|1886.33|1866.33|2
1639958690000|2021-12-20 00:04:50|1886.43|1866.43|1885.54|1865.54|1886.43|1866.43|1885.5|1865.5|14
1639958700000|2021-12-20 00:05:00|1885.55|1865.55|1883.72|1863.72|1885.82|1865.82|1883.53|1863.53|29
1639958710000|2021-12-20 00:05:10|1883.69|1863.69|1883.66|1863.66|1883.7|1863.7|1883.04|1863.04|26
1639958720000|2021-12-20 00:05:20|1883.65|1863.65|1882.8|1862.8|1883.89|1863.89|1882.72|1862.72|25
1639958730000|2021-12-20 00:05:30|1882.67|1862.67|1883.48|1863.48|1883.49|1863.49|1882.67|1862.67|30
1639958740000|2021-12-20 00:05:40|1883.44|1863.44|1885.03|1865.03|1885.54|1865.54|1883.44|1863.44|22
1639958750000|2021-12-20 00:05:50|1885|1865|1884.76|1864.76|1885|1865|1884.64|1864.64|8
1639958760000|2021-12-20 00:06:00|1884.75|1864.75|1884.12|1864.12|1884.75|1864.75|1883.9|1863.9|22
1639958770000|2021-12-20 00:06:10|1883.93|1863.93|1884.48|1864.48|1884.51|1864.51|1883.67|1863.67|35
1639958780000|2021-12-20 00:06:20|1884.51|1864.51|1883.98|1863.98|1884.64|1864.64|1883.94|1863.94|26
1639958790000|2021-12-20 00:06:30|1883.99|1863.99|1884.45|1864.45|1884.47|1864.47|1883.63|1863.63|22
1639958800000|2021-12-20 00:06:40|1884.46|1864.46|1884.26|1864.26|1884.71|1864.71|1884.26|1864.26|21
1639958810000|2021-12-20 00:06:50|1884.25|1864.25|1884.82|1864.82|1885.29|1865.29|1884.03|1864.03|27
1639958820000|2021-12-20 00:07:00|1884.83|1864.83|1883.77|1863.77|1885.03|1865.03|1883.77|1863.77|26
1639958830000|2021-12-20 00:07:10|1884.14|1864.14|1883.75|1863.75|1884.14|1864.14|1883.1|1863.1|25
1639958840000|2021-12-20 00:07:20|1883.68|1863.68|1883.79|1863.79|1884.28|1864.28|1883.68|1863.68|28
1639958850000|2021-12-20 00:07:30|1883.78|1863.78|1885.47|1865.47|1885.53|1865.53|1883.75|1863.75|21
1639958860000|2021-12-20 00:07:40|1885.53|1865.53|1886.06|1866.06|1886.12|1866.12|1885.36|1865.36|20
1639958870000|2021-12-20 00:07:50|1886.1|1866.1|1887.37|1867.37|1887.39|1867.39|1886.1|1866.1|17
1639958880000|2021-12-20 00:08:00|1887.32|1867.32|1886.85|1866.85|1887.45|1867.45|1886.83|1866.83|16
1639958890000|2021-12-20 00:08:10|1887.27|1867.27|1889.39|1869.39|1889.42|1869.42|1887.13|1867.13|19
1639958900000|2021-12-20 00:08:20|1889.28|1869.28|1889.49|1869.49|1889.53|1869.53|1889.19|1869.19|10
1639958910000|2021-12-20 00:08:30|1889.5|1869.5|1890.28|1870.28|1890.43|1870.43|1889.41|1869.41|16
1639958920000|2021-12-20 00:08:40|1890.03|1870.03|1890.67|1870.67|1890.75|1870.75|1889.52|1869.52|26
1639958930000|2021-12-20 00:08:50|1891.47|1871.47|1892.39|1872.39|1892.39|1872.39|1891.47|1871.47|23
1639958940000|2021-12-20 00:09:00|1892.4|1872.4|1893.3|1873.3|1894.06|1874.06|1892.34|1872.34|32
1639958950000|2021-12-20 00:09:10|1893.48|1873.48|1893.65|1873.65|1893.65|1873.65|1893.26|1873.26|26
1639958960000|2021-12-20 00:09:20|1893.62|1873.62|1894.38|1874.38|1894.45|1874.45|1893.62|1873.62|29
1639958970000|2021-12-20 00:09:30|1894.4|1874.4|1894.5|1874.5|1894.54|1874.54|1894.38|1874.38|12
1639958980000|2021-12-20 00:09:40|1894.53|1874.53|1894.38|1874.38|1894.53|1874.53|1894.22|1874.22|14
1639958990000|2021-12-20 00:09:50|1894.44|1874.44|1894.6|1874.6|1894.66|1874.66|1894.44|1874.44|24
1639959000000|2021-12-20 00:10:00|1894.57|1874.57|1895.36|1875.36|1895.36|1875.36|1894.57|1874.57|35
1639959010000|2021-12-20 00:10:10|1895.55|1875.55|1895.55|1875.55|1895.88|1875.88|1894.92|1874.92|11
1639959020000|2021-12-20 00:10:20|1895.58|1875.58|1895.53|1875.53|1895.58|1875.58|1895.53|1875.53|5
1639959030000|2021-12-20 00:10:30|1895.36|1875.36|1895.32|1875.32|1895.36|1875.36|1895.32|1875.32|14
1639959040000|2021-12-20 00:10:40|1895.34|1875.34|1894.82|1874.82|1895.44|1875.44|1894.82|1874.82|19
1639959050000|2021-12-20 00:10:50|1894.84|1874.84|1893.65|1873.65|1894.87|1874.87|1893.34|1873.34|21
1639959060000|2021-12-20 00:11:00|1893.66|1873.66|1892.66|1872.66|1893.66|1873.66|1892.66|1872.66|26
1639959070000|2021-12-20 00:11:10|1892.67|1872.67|1893.62|1873.62|1893.69|1873.69|1892.67|1872.67|26
1639959080000|2021-12-20 00:11:20|1893.63|1873.63|1893.76|1873.76|1893.76|1873.76|1893.58|1873.58|22
1639959090000|2021-12-20 00:11:30|1893.7|1873.7|1892.81|1872.81|1893.8|1873.8|1892.81|1872.81|20
1639959100000|2021-12-20 00:11:40|1892.63|1872.63|1890.83|1870.83|1892.87|1872.87|1890.66|1870.66|28
1639959110000|2021-12-20 00:11:50|1890.78|1870.78|1890.89|1870.89|1891.29|1871.29|1890.78|1870.78|23
1639959120000|2021-12-20 00:12:00|1890.93|1870.93|1889.54|1869.54|1891.09|1871.09|1889.41|1869.41|28
1639959130000|2021-12-20 00:12:10|1889.53|1869.53|1886.53|1866.53|1889.59|1869.59|1886.26|1866.26|36
1639959140000|2021-12-20 00:12:20|1886.57|1866.57|1887.4|1867.4|1887.59|1867.59|1886.51|1866.51|35
1639959150000|2021-12-20 00:12:30|1887.38|1867.38|1886.92|1866.92|1887.48|1867.48|1886.57|1866.57|34
1639959160000|2021-12-20 00:12:40|1887|1867|1887.35|1867.35|1887.89|1867.89|1886.73|1866.73|32
1639959170000|2021-12-20 00:12:50|1887.24|1867.24|1886.28|1866.28|1887.36|1867.36|1886.01|1866.01|29
1639959180000|2021-12-20 00:13:00|1886.03|1866.03|1885.46|1865.46|1886.57|1866.57|1885.2|1865.2|31
1639959190000|2021-12-20 00:13:10|1885.45|1865.45|1885.69|1865.69|1885.76|1865.76|1885.21|1865.21|34
1639959200000|2021-12-20 00:13:20|1885.53|1865.53|1880.77|1860.77|1885.53|1865.53|1880.77|1860.77|33
1639959210000|2021-12-20 00:13:30|1880.48|1860.48|1879|1859|1882|1862|1879|1859|38
1639959220000|2021-12-20 00:13:40|1878.99|1858.99|1879.47|1859.47|1879.51|1859.51|1878.66|1858.66|23
1639959230000|2021-12-20 00:13:50|1879.74|1859.74|1878.07|1858.07|1879.75|1859.75|1877.96|1857.96|20
1639959240000|2021-12-20 00:14:00|1878.05|1858.05|1878.24|1858.24|1878.34|1858.34|1877.83|1857.83|16
1639959250000|2021-12-20 00:14:10|1878.13|1858.13|1877.74|1857.74|1878.34|1858.34|1877.65|1857.65|14
1639959260000|2021-12-20 00:14:20|1877.75|1857.75|1878.14|1858.14|1878.15|1858.15|1877.23|1857.23|21
1639959270000|2021-12-20 00:14:30|1878.15|1858.15|1878.44|1858.44|1878.64|1858.64|1878.15|1858.15|29
1639959280000|2021-12-20 00:14:40|1878.49|1858.49|1878.42|1858.42|1878.67|1858.67|1878.38|1858.38|18
1639959290000|2021-12-20 00:14:50|1878.32|1858.32|1878.51|1858.51|1878.74|1858.74|1878|1858|24
1639959300000|2021-12-20 00:15:00|1878.5|1858.5|1878.53|1858.53|1878.85|1858.85|1878.45|1858.45|27
1639959310000|2021-12-20 00:15:10|1878.49|1858.49|1877.28|1857.28|1878.57|1858.57|1877.28|1857.28|18
1639959320000|2021-12-20 00:15:20|1876.69|1856.69|1876.35|1856.35|1876.71|1856.71|1876.3|1856.3|15
1639959330000|2021-12-20 00:15:30|1876.55|1856.55|1874.56|1854.56|1876.55|1856.55|1874.4|1854.4|17
1639959340000|2021-12-20 00:15:40|1874.42|1854.42|1872.3|1852.3|1874.58|1854.58|1872.03|1852.03|31
1639959350000|2021-12-20 00:15:50|1872.47|1852.47|1871.97|1851.97|1872.47|1852.47|1871.86|1851.86|36
1639959360000|2021-12-20 00:16:00|1871.99|1851.99|1871.33|1851.33|1872.28|1852.28|1869.72|1849.72|37
1639959370000|2021-12-20 00:16:10|1871.63|1851.63|1870.67|1850.67|1872.29|1852.29|1870.38|1850.38|37
1639959380000|2021-12-20 00:16:20|1869.87|1849.87|1870.53|1850.53|1871.57|1851.57|1869.87|1849.87|33
1639959390000|2021-12-20 00:16:30|1870.52|1850.52|1871.41|1851.41|1871.46|1851.46|1870.52|1850.52|25
1639959400000|2021-12-20 00:16:40|1871.48|1851.48|1872.45|1852.45|1872.73|1852.73|1871.47|1851.47|26
1639959410000|2021-12-20 00:16:50|1872.44|1852.44|1872.05|1852.05|1872.44|1852.44|1871.53|1851.53|20
1639959420000|2021-12-20 00:17:00|1872.14|1852.14|1872.4|1852.4|1872.49|1852.49|1871.51|1851.51|20
1639959430000|2021-12-20 00:17:10|1872.45|1852.45|1872.37|1852.37|1872.57|1852.57|1871.74|1851.74|31
1639959440000|2021-12-20 00:17:20|1872.39|1852.39|1872.48|1852.48|1872.97|1852.97|1872.39|1852.39|22
1639959450000|2021-12-20 00:17:30|1872.57|1852.57|1871.17|1851.17|1872.57|1852.57|1871.17|1851.17|29
1639959460000|2021-12-20 00:17:40|1870.97|1850.97|1870.16|1850.16|1870.97|1850.97|1869.29|1849.29|33
1639959470000|2021-12-20 00:17:50|1870.28|1850.28|1870.08|1850.08|1870.32|1850.32|1869.82|1849.82|30
1639959480000|2021-12-20 00:18:00|1870|1850|1870.22|1850.22|1870.43|1850.43|1869.7|1849.7|32
1639959490000|2021-12-20 00:18:10|1870.06|1850.06|1869.43|1849.43|1870.26|1850.26|1869.33|1849.33|25
1639959500000|2021-12-20 00:18:20|1869.47|1849.47|1869.52|1849.52|1869.55|1849.55|1869.33|1849.33|25
1639959510000|2021-12-20 00:18:30|1869.49|1849.49|1869.81|1849.81|1870.38|1850.38|1869.49|1849.49|31
1639959520000|2021-12-20 00:18:40|1869.92|1849.92|1869.55|1849.55|1870.54|1850.54|1869.55|1849.55|24
1639959530000|2021-12-20 00:18:50|1869.49|1849.49|1869.45|1849.45|1869.72|1849.72|1869.45|1849.45|12
1639959540000|2021-12-20 00:19:00|1869.4|1849.4|1870.27|1850.27|1870.52|1850.52|1869.4|1849.4|32
1639959550000|2021-12-20 00:19:10|1870.28|1850.28|1871.8|1851.8|1871.8|1851.8|1870.28|1850.28|19
1639959560000|2021-12-20 00:19:20|1871.79|1851.79|1871.51|1851.51|1871.79|1851.79|1871.51|1851.51|9
1639959570000|2021-12-20 00:19:30|1871.78|1851.78|1871.53|1851.53|1871.87|1851.87|1871.42|1851.42|15
1639959580000|2021-12-20 00:19:40|1871.56|1851.56|1872.02|1852.02|1872.22|1852.22|1871.53|1851.53|10
1639959590000|2021-12-20 00:19:50|1872.1|1852.1|1872.36|1852.36|1872.36|1852.36|1872.08|1852.08|7
1639959600000|2021-12-20 00:20:00|1872.44|1852.44|1873.53|1853.53|1873.6|1853.6|1872.44|1852.44|12
1639959610000|2021-12-20 00:20:10|1873.5|1853.5|1875.4|1855.4|1875.4|1855.4|1873.5|1853.5|23
1639959620000|2021-12-20 00:20:20|1875.44|1855.44|1876.63|1856.63|1876.75|1856.75|1875.44|1855.44|25
1639959630000|2021-12-20 00:20:30|1876.64|1856.64|1877.29|1857.29|1877.29|1857.29|1876.64|1856.64|22
1639959640000|2021-12-20 00:20:40|1877.31|1857.31|1877.35|1857.35|1877.35|1857.35|1877.26|1857.26|6
1639959650000|2021-12-20 00:20:50|1877.34|1857.34|1877.64|1857.64|1877.89|1857.89|1877.34|1857.34|14
1639959660000|2021-12-20 00:21:00|1877.63|1857.63|1877.56|1857.56|1877.69|1857.69|1877.56|1857.56|12
1639959670000|2021-12-20 00:21:10|1877.54|1857.54|1878.91|1858.91|1878.91|1858.91|1877.54|1857.54|17
1639959680000|2021-12-20 00:21:20|1878.97|1858.97|1879.3|1859.3|1879.38|1859.38|1878.91|1858.91|7
1639959690000|2021-12-20 00:21:30|1879.35|1859.35|1879.3|1859.3|1879.35|1859.35|1878.85|1858.85|15
1639959700000|2021-12-20 00:21:40|1879.46|1859.46|1879.76|1859.76|1879.76|1859.76|1879.46|1859.46|6
1639959710000|2021-12-20 00:21:50|1879.72|1859.72|1880.51|1860.51|1881.19|1861.19|1879.72|1859.72|23
1639959720000|2021-12-20 00:22:00|1880.46|1860.46|1881.52|1861.52|1881.53|1861.53|1880.46|1860.46|14
1639959730000|2021-12-20 00:22:10|1881.64|1861.64|1882.59|1862.59|1882.59|1862.59|1881.6|1861.6|17
1639959740000|2021-12-20 00:22:20|1882.8|1862.8|1883.55|1863.55|1883.55|1863.55|1882.8|1862.8|19
1639959750000|2021-12-20 00:22:30|1883.59|1863.59|1882.54|1862.54|1883.59|1863.59|1882.41|1862.41|27
1639959760000|2021-12-20 00:22:40|1882.51|1862.51|1881.31|1861.31|1882.52|1862.52|1881.31|1861.31|21
1639959770000|2021-12-20 00:22:50|1881.32|1861.32|1882.1|1862.1|1882.31|1862.31|1881.27|1861.27|26
1639959780000|2021-12-20 00:23:00|1882.12|1862.12|1882.24|1862.24|1882.33|1862.33|1882.01|1862.01|22
1639959790000|2021-12-20 00:23:10|1882.25|1862.25|1881.65|1861.65|1882.3|1862.3|1881.62|1861.62|19
1639959800000|2021-12-20 00:23:20|1881.67|1861.67|1881.57|1861.57|1881.94|1861.94|1881.48|1861.48|21
1639959810000|2021-12-20 00:23:30|1881.58|1861.58|1881.63|1861.63|1881.92|1861.92|1881.49|1861.49|31
1639959820000|2021-12-20 00:23:40|1881.67|1861.67|1879.48|1859.48|1881.75|1861.75|1879.48|1859.48|25
1639959830000|2021-12-20 00:23:50|1879.53|1859.53|1879.39|1859.39|1879.58|1859.58|1879.39|1859.39|10
1639959840000|2021-12-20 00:24:00|1879.41|1859.41|1879.73|1859.73|1880.03|1860.03|1879.16|1859.16|18
1639959850000|2021-12-20 00:24:10|1879.72|1859.72|1879.61|1859.61|1879.72|1859.72|1879.47|1859.47|15
1639959860000|2021-12-20 00:24:20|1879.6|1859.6|1879.76|1859.76|1879.79|1859.79|1879.56|1859.56|15
1639959870000|2021-12-20 00:24:30|1879.79|1859.79|1879.51|1859.51|1879.79|1859.79|1879.5|1859.5|15
1639959880000|2021-12-20 00:24:40|1879.5|1859.5|1877.67|1857.67|1879.5|1859.5|1877.53|1857.53|24
1639959890000|2021-12-20 00:24:50|1877.7|1857.7|1877.8|1857.8|1877.8|1857.8|1877.6|1857.6|13
1639959900000|2021-12-20 00:25:00|1877.78|1857.78|1878.57|1858.57|1878.61|1858.61|1876.93|1856.93|35
1639959910000|2021-12-20 00:25:10|1878.62|1858.62|1880.46|1860.46|1880.46|1860.46|1878.62|1858.62|31
1639959920000|2021-12-20 00:25:20|1880.32|1860.32|1881.51|1861.51|1882.05|1862.05|1880.32|1860.32|19
1639959930000|2021-12-20 00:25:30|1881.56|1861.56|1881.71|1861.71|1881.71|1861.71|1881.56|1861.56|2
1639959940000|2021-12-20 00:25:40|1881.7|1861.7|1881.34|1861.34|1881.7|1861.7|1881.24|1861.24|13
1639959950000|2021-12-20 00:25:50|1881.19|1861.19|1881.33|1861.33|1881.41|1861.41|1881.14|1861.14|8
1639959960000|2021-12-20 00:26:00|1881.35|1861.35|1881.65|1861.65|1881.65|1861.65|1881.22|1861.22|22
1639959970000|2021-12-20 00:26:10|1881.66|1861.66|1881.77|1861.77|1881.77|1861.77|1881.61|1861.61|7
1639959980000|2021-12-20 00:26:20|1881.75|1861.75|1882.93|1862.93|1882.93|1862.93|1881.75|1861.75|5
1639959990000|2021-12-20 00:26:30|1883.32|1863.32|1883.54|1863.54|1883.59|1863.59|1883.32|1863.32|4
1639960000000|2021-12-20 00:26:40|1883.5|1863.5|1883.46|1863.46|1883.5|1863.5|1883.45|1863.45|6
1639960010000|2021-12-20 00:26:50|1883.33|1863.33|1884.2|1864.2|1884.37|1864.37|1883.33|1863.33|9
1639960020000|2021-12-20 00:27:00|1884.33|1864.33|1884.68|1864.68|1884.68|1864.68|1884.33|1864.33|7
1639960030000|2021-12-20 00:27:10|1884.86|1864.86|1886.4|1866.4|1886.4|1866.4|1884.86|1864.86|14
1639960040000|2021-12-20 00:27:20|1886.41|1866.41|1887.5|1867.5|1887.5|1867.5|1885.97|1865.97|23
1639960050000|2021-12-20 00:27:30|1887.51|1867.51|1889.51|1869.51|1889.53|1869.53|1887.51|1867.51|29
1639960060000|2021-12-20 00:27:40|1889.58|1869.58|1889.6|1869.6|1889.62|1869.62|1889.47|1869.47|18
1639960070000|2021-12-20 00:27:50|1889.59|1869.59|1888.84|1868.84|1889.59|1869.59|1888.43|1868.43|30
1639960080000|2021-12-20 00:28:00|1888.5|1868.5|1889.35|1869.35|1889.59|1869.59|1888.5|1868.5|24
1639960090000|2021-12-20 00:28:10|1889.36|1869.36|1889.6|1869.6|1889.6|1869.6|1889.36|1869.36|14
1639960100000|2021-12-20 00:28:20|1889.59|1869.59|1889.54|1869.54|1889.6|1869.6|1889.53|1869.53|8
1639960110000|2021-12-20 00:28:30|1889.53|1869.53|1889.75|1869.75|1889.75|1869.75|1889.53|1869.53|11
1639960120000|2021-12-20 00:28:40|1889.79|1869.79|1888.95|1868.95|1889.84|1869.84|1888.95|1868.95|23
1639960130000|2021-12-20 00:28:50|1888.51|1868.51|1885.49|1865.49|1888.51|1868.51|1885.49|1865.49|22
1639960140000|2021-12-20 00:29:00|1885.48|1865.48|1885.72|1865.72|1885.86|1865.86|1885.45|1865.45|23
1639960150000|2021-12-20 00:29:10|1885.7|1865.7|1888.25|1868.25|1888.27|1868.27|1885.7|1865.7|35
1639960160000|2021-12-20 00:29:20|1888.22|1868.22|1888.72|1868.72|1888.76|1868.76|1888.22|1868.22|21
1639960170000|2021-12-20 00:29:30|1888.73|1868.73|1889|1869|1889.51|1869.51|1888.73|1868.73|22
1639960180000|2021-12-20 00:29:40|1888.98|1868.98|1889.35|1869.35|1889.44|1869.44|1888.92|1868.92|13
1639960190000|2021-12-20 00:29:50|1889.31|1869.31|1889.69|1869.69|1890.31|1870.31|1889.31|1869.31|29
1639960200000|2021-12-20 00:30:00|1889.73|1869.73|1887.99|1867.99|1889.73|1869.73|1887.88|1867.88|27
1639960210000|2021-12-20 00:30:10|1888|1868|1886.97|1866.97|1888.1|1868.1|1886.95|1866.95|20
1639960220000|2021-12-20 00:30:20|1886.64|1866.64|1886.24|1866.24|1886.87|1866.87|1885.88|1865.88|28
1639960230000|2021-12-20 00:30:30|1886.16|1866.16|1887.22|1867.22|1887.23|1867.23|1885.79|1865.79|33
1639960240000|2021-12-20 00:30:40|1887.21|1867.21|1887.14|1867.14|1887.21|1867.21|1886.97|1866.97|21
1639960250000|2021-12-20 00:30:50|1887.08|1867.08|1887.67|1867.67|1887.67|1867.67|1887.04|1867.04|15
1639960260000|2021-12-20 00:31:00|1887.62|1867.62|1888.59|1868.59|1888.61|1868.61|1887.62|1867.62|15
1639960270000|2021-12-20 00:31:10|1888.55|1868.55|1887.68|1867.68|1888.55|1868.55|1887.64|1867.64|18
1639960280000|2021-12-20 00:31:20|1887.65|1867.65|1887.88|1867.88|1887.98|1867.98|1887.56|1867.56|13
1639960290000|2021-12-20 00:31:30|1887.89|1867.89|1888.67|1868.67|1888.69|1868.69|1887.71|1867.71|27
1639960300000|2021-12-20 00:31:40|1889.05|1869.05|1888.59|1868.59|1889.44|1869.44|1888.59|1868.59|9
1639960310000|2021-12-20 00:31:50|1889|1869|1889.82|1869.82|1889.82|1869.82|1889|1869|17
1639960320000|2021-12-20 00:32:00|1889.78|1869.78|1890.42|1870.42|1890.42|1870.42|1889.7|1869.7|10
1639960330000|2021-12-20 00:32:10|1890.63|1870.63|1890.84|1870.84|1890.88|1870.88|1890.45|1870.45|11
1639960340000|2021-12-20 00:32:20|1890.75|1870.75|1890.33|1870.33|1891.01|1871.01|1890.17|1870.17|24
1639960350000|2021-12-20 00:32:30|1890.3|1870.3|1890.38|1870.38|1890.62|1870.62|1890.3|1870.3|9
1639960360000|2021-12-20 00:32:40|1890.41|1870.41|1890.55|1870.55|1890.55|1870.55|1890.41|1870.41|4
1639960370000|2021-12-20 00:32:50|1890.69|1870.69|1890.46|1870.46|1890.69|1870.69|1890.46|1870.46|4
1639960380000|2021-12-20 00:33:00|1890.45|1870.45|1890.63|1870.63|1890.7|1870.7|1890.45|1870.45|5
1639960390000|2021-12-20 00:33:10|1890.65|1870.65|1890.38|1870.38|1890.65|1870.65|1890.27|1870.27|10
1639960400000|2021-12-20 00:33:20|1890.39|1870.39|1890.54|1870.54|1890.54|1870.54|1890.39|1870.39|5
1639960410000|2021-12-20 00:33:30|1890.5|1870.5|1892.51|1872.51|1893.19|1873.19|1890.5|1870.5|21
1639960420000|2021-12-20 00:33:40|1892.47|1872.47|1894.42|1874.42|1894.42|1874.42|1892.39|1872.39|30
1639960430000|2021-12-20 00:33:50|1894.52|1874.52|1894.49|1874.49|1894.53|1874.53|1894.21|1874.21|26
1639960440000|2021-12-20 00:34:00|1894.5|1874.5|1894.49|1874.49|1894.51|1874.51|1894.38|1874.38|9
1639960450000|2021-12-20 00:34:10|1894.52|1874.52|1894.68|1874.68|1894.68|1874.68|1894.49|1874.49|6
1639960460000|2021-12-20 00:34:20|1894.76|1874.76|1893.81|1873.81|1894.76|1874.76|1893.79|1873.79|16
1639960470000|2021-12-20 00:34:30|1893.87|1873.87|1893.58|1873.58|1894.04|1874.04|1893.58|1873.58|15
1639960480000|2021-12-20 00:34:40|1893.57|1873.57|1893.65|1873.65|1893.66|1873.66|1892.75|1872.75|22
1639960490000|2021-12-20 00:34:50|1893.63|1873.63|1893.13|1873.13|1893.63|1873.63|1893.13|1873.13|20
1639960500000|2021-12-20 00:35:00|1893.16|1873.16|1894.32|1874.32|1894.32|1874.32|1892.83|1872.83|19
1639960510000|2021-12-20 00:35:10|1894.37|1874.37|1894.82|1874.82|1894.84|1874.84|1894.05|1874.05|19
1639960520000|2021-12-20 00:35:20|1895.01|1875.01|1894.52|1874.52|1895.27|1875.27|1894.5|1874.5|11
1639960530000|2021-12-20 00:35:30|1894.51|1874.51|1895.53|1875.53|1895.53|1875.53|1894.44|1874.44|12
1639960540000|2021-12-20 00:35:40|1895.45|1875.45|1894.82|1874.82|1895.46|1875.46|1894.74|1874.74|7
1639960550000|2021-12-20 00:35:50|1894.81|1874.81|1893.69|1873.69|1894.81|1874.81|1893.69|1873.69|21
1639960560000|2021-12-20 00:36:00|1893.64|1873.64|1892.57|1872.57|1893.64|1873.64|1892.19|1872.19|29
1639960570000|2021-12-20 00:36:10|1892.28|1872.28|1891.12|1871.12|1892.29|1872.29|1890.7|1870.7|21
1639960580000|2021-12-20 00:36:20|1891.15|1871.15|1890.24|1870.24|1891.2|1871.2|1890.24|1870.24|20
1639960590000|2021-12-20 00:36:30|1890.08|1870.08|1890.1|1870.1|1890.17|1870.17|1890.07|1870.07|14
1639960600000|2021-12-20 00:36:40|1889.95|1869.95|1889.13|1869.13|1889.95|1869.95|1889.11|1869.11|23
1639960610000|2021-12-20 00:36:50|1889.14|1869.14|1888.71|1868.71|1889.14|1869.14|1888.64|1868.64|24
1639960620000|2021-12-20 00:37:00|1888.72|1868.72|1887.82|1867.82|1889.71|1869.71|1887.82|1867.82|33
1639960630000|2021-12-20 00:37:10|1887.81|1867.81|1887.74|1867.74|1887.88|1867.88|1887.36|1867.36|27
1639960640000|2021-12-20 00:37:20|1887.72|1867.72|1887.4|1867.4|1887.72|1867.72|1887.36|1867.36|6
1639960650000|2021-12-20 00:37:30|1887.47|1867.47|1888.44|1868.44|1888.48|1868.48|1887.47|1867.47|13
1639960660000|2021-12-20 00:37:40|1888.42|1868.42|1889.5|1869.5|1889.5|1869.5|1888.36|1868.36|20
1639960670000|2021-12-20 00:37:50|1889.51|1869.51|1889.45|1869.45|1889.51|1869.51|1889.45|1869.45|5
1639960680000|2021-12-20 00:38:00|1889.5|1869.5|1889.74|1869.74|1889.76|1869.76|1889.5|1869.5|7
1639960690000|2021-12-20 00:38:10|1889.75|1869.75|1890.04|1870.04|1890.04|1870.04|1889.45|1869.45|26
1639960700000|2021-12-20 00:38:20|1889.6|1869.6|1890.64|1870.64|1890.64|1870.64|1889.6|1869.6|10
1639960710000|2021-12-20 00:38:30|1891.02|1871.02|1891.28|1871.28|1891.41|1871.41|1890.89|1870.89|10
1639960720000|2021-12-20 00:38:40|1891.3|1871.3|1891.96|1871.96|1891.99|1871.99|1891.3|1871.3|7
1639960730000|2021-12-20 00:38:50|1891.95|1871.95|1893.61|1873.61|1893.63|1873.63|1891.95|1871.95|14
1639960740000|2021-12-20 00:39:00|1893.59|1873.59|1892.66|1872.66|1893.59|1873.59|1892.4|1872.4|21
1639960750000|2021-12-20 00:39:10|1892.53|1872.53|1892.56|1872.56|1892.61|1872.61|1892.5|1872.5|5
1639960760000|2021-12-20 00:39:20|1892.73|1872.73|1892.5|1872.5|1892.73|1872.73|1892.36|1872.36|5
1639960770000|2021-12-20 00:39:30|1892.64|1872.64|1892.69|1872.69|1892.69|1872.69|1892.64|1872.64|3
1639960780000|2021-12-20 00:39:40|1892.8|1872.8|1893.53|1873.53|1893.53|1873.53|1892.8|1872.8|11
1639960790000|2021-12-20 00:39:50|1893.49|1873.49|1893.52|1873.52|1893.52|1873.52|1893.49|1873.49|2
1639960800000|2021-12-20 00:40:00|1893.49|1873.49|1893.52|1873.52|1893.53|1873.53|1893.48|1873.48|8
1639960810000|2021-12-20 00:40:10|1893.48|1873.48|1893.56|1873.56|1893.57|1873.57|1893.48|1873.48|8
1639960820000|2021-12-20 00:40:20|1893.57|1873.57|1893.58|1873.58|1893.7|1873.7|1893.49|1873.49|4
1639960830000|2021-12-20 00:40:30|1893.6|1873.6|1893.5|1873.5|1893.6|1873.6|1893.5|1873.5|2
1639960840000|2021-12-20 00:40:40|1893.71|1873.71|1894.11|1874.11|1894.11|1874.11|1893.71|1873.71|7
1639960850000|2021-12-20 00:40:50|1894.17|1874.17|1893.55|1873.55|1894.25|1874.25|1893.44|1873.44|13
1639960860000|2021-12-20 00:41:00|1893.58|1873.58|1893.97|1873.97|1893.97|1873.97|1893.5|1873.5|11
1639960870000|2021-12-20 00:41:10|1894.03|1874.03|1895.02|1875.02|1895.02|1875.02|1894.03|1874.03|12
1639960880000|2021-12-20 00:41:20|1894.96|1874.96|1896.26|1876.26|1896.3|1876.3|1894.96|1874.96|17
1639960890000|2021-12-20 00:41:30|1896.28|1876.28|1897.84|1877.84|1898.52|1878.52|1896.19|1876.19|26
1639960900000|2021-12-20 00:41:40|1897.91|1877.91|1897.87|1877.87|1898.21|1878.21|1897.87|1877.87|12
1639960910000|2021-12-20 00:41:50|1897.88|1877.88|1898.12|1878.12|1898.18|1878.18|1897.88|1877.88|12
1639960920000|2021-12-20 00:42:00|1898.09|1878.09|1898.1|1878.1|1898.14|1878.14|1898.07|1878.07|11
1639960930000|2021-12-20 00:42:10|1898.12|1878.12|1897.72|1877.72|1898.45|1878.45|1897.72|1877.72|17
1639960940000|2021-12-20 00:42:20|1898.11|1878.11|1898.46|1878.46|1898.46|1878.46|1898.11|1878.11|14
1639960950000|2021-12-20 00:42:30|1898.42|1878.42|1898.41|1878.41|1898.54|1878.54|1898.29|1878.29|11
1639960960000|2021-12-20 00:42:40|1898.27|1878.27|1899.2|1879.2|1899.35|1879.35|1898.27|1878.27|16
1639960970000|2021-12-20 00:42:50|1899.15|1879.15|1899.31|1879.31|1899.52|1879.52|1899.15|1879.15|9
1639960980000|2021-12-20 00:43:00|1899.52|1879.52|1899.44|1879.44|1899.57|1879.57|1899.19|1879.19|12
1639960990000|2021-12-20 00:43:10|1899.36|1879.36|1898.67|1878.67|1899.46|1879.46|1898.6|1878.6|10
1639961000000|2021-12-20 00:43:20|1898.63|1878.63|1899.52|1879.52|1899.53|1879.53|1898.53|1878.53|16
1639961010000|2021-12-20 00:43:30|1899.51|1879.51|1899.95|1879.95|1899.95|1879.95|1899.49|1879.49|4
1639961020000|2021-12-20 00:43:40|1899.97|1879.97|1899.65|1879.65|1899.97|1879.97|1899.65|1879.65|7
1639961030000|2021-12-20 00:43:50|1899.7|1879.7|1900.32|1880.32|1900.32|1880.32|1899.68|1879.68|12
1639961040000|2021-12-20 00:44:00|1900.3|1880.3|1900.3|1880.3|1900.3|1880.3|1900.28|1880.28|3
1639961050000|2021-12-20 00:44:10|1900.28|1880.28|1900.49|1880.49|1900.61|1880.61|1900.28|1880.28|14
1639961060000|2021-12-20 00:44:20|1900.46|1880.46|1901.31|1881.31|1901.31|1881.31|1900.46|1880.46|3
1639961070000|2021-12-20 00:44:30|1901.37|1881.37|1901.51|1881.51|1901.51|1881.51|1901.37|1881.37|3
1639961080000|2021-12-20 00:44:40|1901.5|1881.5|1902.4|1882.4|1902.81|1882.81|1901.5|1881.5|8
1639961090000|2021-12-20 00:44:50|1902.76|1882.76|1903.54|1883.54|1903.55|1883.55|1902.76|1882.76|10
1639961100000|2021-12-20 00:45:00|1903.46|1883.46|1904.62|1884.62|1904.62|1884.62|1903.46|1883.46|18
1639961110000|2021-12-20 00:45:10|1904.56|1884.56|1905|1885|1905.5|1885.5|1904.54|1884.54|19
1639961120000|2021-12-20 00:45:20|1904.94|1884.94|1904.75|1884.75|1905.33|1885.33|1904.7|1884.7|22
1639961130000|2021-12-20 00:45:30|1904.71|1884.71|1903.16|1883.16|1904.78|1884.78|1903.16|1883.16|31
1639961140000|2021-12-20 00:45:40|1903.55|1883.55|1901.71|1881.71|1903.55|1883.55|1901.71|1881.71|13
1639961150000|2021-12-20 00:45:50|1901.82|1881.82|1900.73|1880.73|1901.82|1881.82|1900.46|1880.46|20
1639961160000|2021-12-20 00:46:00|1900.91|1880.91|1900.71|1880.71|1900.91|1880.91|1899.77|1879.77|28
1639961170000|2021-12-20 00:46:10|1900.73|1880.73|1900.97|1880.97|1901.09|1881.09|1900.65|1880.65|23
1639961180000|2021-12-20 00:46:20|1901.05|1881.05|1902.49|1882.49|1902.52|1882.52|1901.04|1881.04|23
1639961190000|2021-12-20 00:46:30|1902.45|1882.45|1902.05|1882.05|1902.66|1882.66|1901.82|1881.82|11
1639961200000|2021-12-20 00:46:40|1901.86|1881.86|1901.53|1881.53|1902.02|1882.02|1901.53|1881.53|14
1639961210000|2021-12-20 00:46:50|1901.51|1881.51|1901.68|1881.68|1901.68|1881.68|1900.98|1880.98|30
1639961220000|2021-12-20 00:47:00|1901.67|1881.67|1902.41|1882.41|1902.41|1882.41|1901.54|1881.54|17
1639961230000|2021-12-20 00:47:10|1902.52|1882.52|1902.81|1882.81|1903.5|1883.5|1902.52|1882.52|21
1639961240000|2021-12-20 00:47:20|1902.66|1882.66|1901.14|1881.14|1902.66|1882.66|1901.06|1881.06|19
1639961250000|2021-12-20 00:47:30|1901.22|1881.22|1900.62|1880.62|1901.22|1881.22|1900.56|1880.56|19
1639961260000|2021-12-20 00:47:40|1900.6|1880.6|1902.57|1882.57|1902.57|1882.57|1900.6|1880.6|25
1639961270000|2021-12-20 00:47:50|1902.51|1882.51|1903.53|1883.53|1903.53|1883.53|1902.46|1882.46|31
1639961280000|2021-12-20 00:48:00|1903.52|1883.52|1904.08|1884.08|1904.65|1884.65|1903.48|1883.48|21
1639961290000|2021-12-20 00:48:10|1904.16|1884.16|1903.86|1883.86|1904.36|1884.36|1903.65|1883.65|14
1639961300000|2021-12-20 00:48:20|1903.88|1883.88|1904.51|1884.51|1904.53|1884.53|1903.88|1883.88|15
1639961310000|2021-12-20 00:48:30|1904.52|1884.52|1903.99|1883.99|1904.56|1884.56|1903.91|1883.91|21
1639961320000|2021-12-20 00:48:40|1903.93|1883.93|1903.88|1883.88|1904.15|1884.15|1903.72|1883.72|19
1639961330000|2021-12-20 00:48:50|1903.89|1883.89|1904.51|1884.51|1904.51|1884.51|1903.89|1883.89|20
1639961340000|2021-12-20 00:49:00|1904.7|1884.7|1904.12|1884.12|1904.85|1884.85|1903.79|1883.79|14
1639961350000|2021-12-20 00:49:10|1904.11|1884.11|1904.66|1884.66|1904.85|1884.85|1903.95|1883.95|25
1639961360000|2021-12-20 00:49:20|1904.91|1884.91|1905.57|1885.57|1905.83|1885.83|1904.35|1884.35|26
1639961370000|2021-12-20 00:49:30|1905.48|1885.48|1905.74|1885.74|1905.8|1885.8|1905.48|1885.48|17
1639961380000|2021-12-20 00:49:40|1905.71|1885.71|1904.7|1884.7|1905.71|1885.71|1904.41|1884.41|16
1639961390000|2021-12-20 00:49:50|1904.73|1884.73|1904.62|1884.62|1904.73|1884.73|1904.54|1884.54|13
1639961400000|2021-12-20 00:50:00|1904.63|1884.63|1905.12|1885.12|1905.12|1885.12|1904.57|1884.57|24
1639961410000|2021-12-20 00:50:10|1905.11|1885.11|1905.57|1885.57|1905.83|1885.83|1904.99|1884.99|13
1639961420000|2021-12-20 00:50:20|1905.61|1885.61|1907.61|1887.61|1907.74|1887.74|1905.61|1885.61|33
1639961430000|2021-12-20 00:50:30|1907.62|1887.62|1907.15|1887.15|1907.81|1887.81|1906.7|1886.7|27
1639961440000|2021-12-20 00:50:40|1907.01|1887.01|1905.97|1885.97|1907.12|1887.12|1905.97|1885.97|21
1639961450000|2021-12-20 00:50:50|1905.8|1885.8|1904.05|1884.05|1905.98|1885.98|1904.05|1884.05|29
1639961460000|2021-12-20 00:51:00|1904.02|1884.02|1904.54|1884.54|1904.69|1884.69|1904.02|1884.02|25
1639961470000|2021-12-20 00:51:10|1904.55|1884.55|1905.3|1885.3|1905.3|1885.3|1904.51|1884.51|24
1639961480000|2021-12-20 00:51:20|1904.85|1884.85|1903.78|1883.78|1905.19|1885.19|1903.78|1883.78|21
1639961490000|2021-12-20 00:51:30|1903.42|1883.42|1903.11|1883.11|1903.78|1883.78|1902.95|1882.95|28
1639961500000|2021-12-20 00:51:40|1903.48|1883.48|1904.08|1884.08|1904.09|1884.09|1903.44|1883.44|24
1639961510000|2021-12-20 00:51:50|1904.09|1884.09|1904.59|1884.59|1904.61|1884.61|1904.09|1884.09|15
1639961520000|2021-12-20 00:52:00|1904.61|1884.61|1904.44|1884.44|1904.61|1884.61|1903.92|1883.92|24
1639961530000|2021-12-20 00:52:10|1904.42|1884.42|1905.51|1885.51|1905.55|1885.55|1904.42|1884.42|16
1639961540000|2021-12-20 00:52:20|1905.52|1885.52|1904.9|1884.9|1905.52|1885.52|1904.89|1884.89|20
1639961550000|2021-12-20 00:52:30|1904.89|1884.89|1904.8|1884.8|1905.09|1885.09|1904.76|1884.76|13
1639961560000|2021-12-20 00:52:40|1904.7|1884.7|1904.46|1884.46|1904.7|1884.7|1903.63|1883.63|29
1639961570000|2021-12-20 00:52:50|1904.49|1884.49|1904.49|1884.49|1904.62|1884.62|1904.35|1884.35|18
1639961580000|2021-12-20 00:53:00|1904.54|1884.54|1904.61|1884.61|1904.65|1884.65|1904.54|1884.54|18
1639961590000|2021-12-20 00:53:10|1904.55|1884.55|1904.55|1884.55|1904.62|1884.62|1904.55|1884.55|6
1639961600000|2021-12-20 00:53:20|1904.6|1884.6|1904.71|1884.71|1904.73|1884.73|1904.6|1884.6|6
1639961610000|2021-12-20 00:53:30|1904.69|1884.69|1903.68|1883.68|1904.69|1884.69|1903.68|1883.68|18
1639961620000|2021-12-20 00:53:40|1903.91|1883.91|1903.82|1883.82|1904.16|1884.16|1903.58|1883.58|30
1639961630000|2021-12-20 00:53:50|1903.84|1883.84|1904.53|1884.53|1905.17|1885.17|1903.73|1883.73|23
1639961640000|2021-12-20 00:54:00|1904.73|1884.73|1906.19|1886.19|1906.19|1886.19|1904.7|1884.7|24
1639961650000|2021-12-20 00:54:10|1906.16|1886.16|1907.67|1887.67|1907.79|1887.79|1906.16|1886.16|27
1639961660000|2021-12-20 00:54:20|1907.73|1887.73|1907.57|1887.57|1908.24|1888.24|1907.48|1887.48|10
1639961670000|2021-12-20 00:54:30|1907.62|1887.62|1907.5|1887.5|1907.66|1887.66|1907.48|1887.48|9
1639961680000|2021-12-20 00:54:40|1907.72|1887.72|1908.17|1888.17|1908.18|1888.18|1907.64|1887.64|8
1639961690000|2021-12-20 00:54:50|1908.22|1888.22|1907.59|1887.59|1908.22|1888.22|1907.59|1887.59|16
1639961700000|2021-12-20 00:55:00|1907.56|1887.56|1909.45|1889.45|1909.45|1889.45|1907.56|1887.56|29
1639961710000|2021-12-20 00:55:10|1909.44|1889.44|1909.73|1889.73|1909.81|1889.81|1909.44|1889.44|10
1639961720000|2021-12-20 00:55:20|1909.55|1889.55|1909.61|1889.61|1909.62|1889.62|1909.53|1889.53|6
1639961730000|2021-12-20 00:55:30|1909.53|1889.53|1909.61|1889.61|1909.61|1889.61|1909.52|1889.52|5
1639961740000|2021-12-20 00:55:40|1909.66|1889.66|1910.41|1890.41|1910.41|1890.41|1909.66|1889.66|13
1639961750000|2021-12-20 00:55:50|1910.46|1890.46|1909.49|1889.49|1910.55|1890.55|1909.49|1889.49|10
1639961760000|2021-12-20 00:56:00|1909.5|1889.5|1909.68|1889.68|1909.68|1889.68|1909.5|1889.5|11
1639961770000|2021-12-20 00:56:10|1909.66|1889.66|1909.61|1889.61|1909.66|1889.66|1908.5|1888.5|33
1639961780000|2021-12-20 00:56:20|1909.49|1889.49|1910.7|1890.7|1911.01|1891.01|1909.18|1889.18|19
1639961790000|2021-12-20 00:56:30|1910.63|1890.63|1911.18|1891.18|1911.32|1891.32|1910.5|1890.5|10
1639961800000|2021-12-20 00:56:40|1911.51|1891.51|1911.39|1891.39|1911.51|1891.51|1910.79|1890.79|24
1639961810000|2021-12-20 00:56:50|1911.35|1891.35|1911.62|1891.62|1912.07|1892.07|1911.35|1891.35|27
1639961820000|2021-12-20 00:57:00|1911.64|1891.64|1910.63|1890.63|1911.64|1891.64|1910.62|1890.62|19
1639961830000|2021-12-20 00:57:10|1910.64|1890.64|1911.3|1891.3|1911.4|1891.4|1910.61|1890.61|21
1639961840000|2021-12-20 00:57:20|1911.34|1891.34|1912.5|1892.5|1912.5|1892.5|1911.21|1891.21|21
1639961850000|2021-12-20 00:57:30|1912.49|1892.49|1911.64|1891.64|1912.49|1892.49|1911.46|1891.46|19
1639961860000|2021-12-20 00:57:40|1911.48|1891.48|1912.84|1892.84|1913.17|1893.17|1911.48|1891.48|15
1639961870000|2021-12-20 00:57:50|1912.89|1892.89|1913.37|1893.37|1913.37|1893.37|1912.88|1892.88|17
1639961880000|2021-12-20 00:58:00|1913.36|1893.36|1913.84|1893.84|1913.88|1893.88|1913.36|1893.36|11
1639961890000|2021-12-20 00:58:10|1913.81|1893.81|1913.97|1893.97|1913.97|1893.97|1913.81|1893.81|3
1639961900000|2021-12-20 00:58:20|1913.99|1893.99|1914.91|1894.91|1914.95|1894.95|1913.99|1893.99|24
1639961910000|2021-12-20 00:58:30|1914.92|1894.92|1914.88|1894.88|1915.28|1895.28|1914.48|1894.48|16
1639961920000|2021-12-20 00:58:40|1914.82|1894.82|1914.78|1894.78|1915.24|1895.24|1914.46|1894.46|32
1639961930000|2021-12-20 00:58:50|1914.65|1894.65|1913.64|1893.64|1915.02|1895.02|1913.64|1893.64|27
1639961940000|2021-12-20 00:59:00|1913.67|1893.67|1913.14|1893.14|1913.92|1893.92|1912.65|1892.65|21
1639961950000|2021-12-20 00:59:10|1913.15|1893.15|1914.79|1894.79|1914.8|1894.8|1913.15|1893.15|28
1639961960000|2021-12-20 00:59:20|1914.8|1894.8|1915.87|1895.87|1915.87|1895.87|1914.46|1894.46|23
1639961970000|2021-12-20 00:59:30|1915.72|1895.72|1915.56|1895.56|1916.17|1896.17|1915.35|1895.35|23
1639961980000|2021-12-20 00:59:40|1915.63|1895.63|1916.58|1896.58|1916.58|1896.58|1915.59|1895.59|19
1639961990000|2021-12-20 00:59:50|1916.61|1896.61|1916.56|1896.56|1916.66|1896.66|1916.44|1896.44|35
1639962000000|2021-12-20 01:00:00|1916.6|1896.6|1916.14|1896.14|1916.63|1896.63|1916.08|1896.08|32
1639962010000|2021-12-20 01:00:10|1915.93|1895.93|1915.56|1895.56|1915.93|1895.93|1914.91|1894.91|25
1639962020000|2021-12-20 01:00:20|1915.52|1895.52|1916.49|1896.49|1916.52|1896.52|1915.52|1895.52|27
1639962030000|2021-12-20 01:00:30|1916.5|1896.5|1916.52|1896.52|1916.56|1896.56|1916.37|1896.37|30
1639962040000|2021-12-20 01:00:40|1916.53|1896.53|1916.52|1896.52|1916.54|1896.54|1916.25|1896.25|23
1639962050000|2021-12-20 01:00:50|1916.54|1896.54|1916.53|1896.53|1916.57|1896.57|1916.47|1896.47|17
1639962060000|2021-12-20 01:01:00|1916.54|1896.54|1916.57|1896.57|1916.99|1896.99|1915.92|1895.92|28
1639962070000|2021-12-20 01:01:10|1916.64|1896.64|1916.67|1896.67|1916.72|1896.72|1916.56|1896.56|26
1639962080000|2021-12-20 01:01:20|1916.74|1896.74|1917.56|1897.56|1917.98|1897.98|1916.56|1896.56|28
1639962090000|2021-12-20 01:01:30|1917.54|1897.54|1917.55|1897.55|1918.09|1898.09|1917.48|1897.48|28
1639962100000|2021-12-20 01:01:40|1917.54|1897.54|1916.92|1896.92|1917.57|1897.57|1916.86|1896.86|29
1639962110000|2021-12-20 01:01:50|1916.93|1896.93|1917.42|1897.42|1917.52|1897.52|1916.92|1896.92|24
1639962120000|2021-12-20 01:02:00|1917.41|1897.41|1916.59|1896.59|1917.45|1897.45|1916.51|1896.51|22
1639962130000|2021-12-20 01:02:10|1916.62|1896.62|1916.37|1896.37|1916.67|1896.67|1916.09|1896.09|29
1639962140000|2021-12-20 01:02:20|1916.18|1896.18|1916.09|1896.09|1916.45|1896.45|1916.09|1896.09|29
1639962150000|2021-12-20 01:02:30|1915.97|1895.97|1915.78|1895.78|1916.18|1896.18|1915.78|1895.78|20
1639962160000|2021-12-20 01:02:40|1915.81|1895.81|1914.85|1894.85|1915.81|1895.81|1914.69|1894.69|33
1639962170000|2021-12-20 01:02:50|1914.88|1894.88|1914.08|1894.08|1915.11|1895.11|1914.08|1894.08|21
1639962180000|2021-12-20 01:03:00|1914.1|1894.1|1912.9|1892.9|1914.71|1894.71|1912.86|1892.86|32
1639962190000|2021-12-20 01:03:10|1912.86|1892.86|1912.54|1892.54|1912.86|1892.86|1912.52|1892.52|26
1639962200000|2021-12-20 01:03:20|1912.53|1892.53|1911.68|1891.68|1912.56|1892.56|1911.68|1891.68|27
1639962210000|2021-12-20 01:03:30|1911.69|1891.69|1911.93|1891.93|1911.98|1891.98|1911.52|1891.52|34
1639962220000|2021-12-20 01:03:40|1911.95|1891.95|1911.89|1891.89|1912.28|1892.28|1911.81|1891.81|25
1639962230000|2021-12-20 01:03:50|1911.88|1891.88|1913.39|1893.39|1913.39|1893.39|1911.87|1891.87|30
1639962240000|2021-12-20 01:04:00|1913.4|1893.4|1913.58|1893.58|1913.59|1893.59|1912.93|1892.93|17
1639962250000|2021-12-20 01:04:10|1913.77|1893.77|1915.23|1895.23|1915.41|1895.41|1913.77|1893.77|27
1639962260000|2021-12-20 01:04:20|1915.26|1895.26|1914.42|1894.42|1915.68|1895.68|1914.42|1894.42|28
1639962270000|2021-12-20 01:04:30|1914.41|1894.41|1914.67|1894.67|1914.82|1894.82|1914.35|1894.35|32
1639962280000|2021-12-20 01:04:40|1914.65|1894.65|1913.85|1893.85|1914.65|1894.65|1913.76|1893.76|23
1639962290000|2021-12-20 01:04:50|1913.79|1893.79|1912.47|1892.47|1914.07|1894.07|1912.47|1892.47|23
1639962300000|2021-12-20 01:05:00|1912.46|1892.46|1912.59|1892.59|1912.65|1892.65|1912.01|1892.01|24
1639962310000|2021-12-20 01:05:10|1912.64|1892.64|1914.38|1894.38|1914.54|1894.54|1912.64|1892.64|28
1639962320000|2021-12-20 01:05:20|1914.55|1894.55|1913.39|1893.39|1914.55|1894.55|1913.06|1893.06|26
1639962330000|2021-12-20 01:05:30|1913.37|1893.37|1914.14|1894.14|1914.31|1894.31|1913.32|1893.32|26
1639962340000|2021-12-20 01:05:40|1914.06|1894.06|1913.71|1893.71|1914.09|1894.09|1913.5|1893.5|11
1639962350000|2021-12-20 01:05:50|1913.75|1893.75|1914.26|1894.26|1914.26|1894.26|1913.75|1893.75|17
1639962360000|2021-12-20 01:06:00|1914.2|1894.2|1914.44|1894.44|1914.47|1894.47|1914.08|1894.08|28
1639962370000|2021-12-20 01:06:10|1914.45|1894.45|1915.48|1895.48|1915.48|1895.48|1914.42|1894.42|24
1639962380000|2021-12-20 01:06:20|1915.49|1895.49|1915.27|1895.27|1915.51|1895.51|1914.5|1894.5|24
1639962390000|2021-12-20 01:06:30|1915.29|1895.29|1915.57|1895.57|1916.06|1896.06|1915.16|1895.16|28
1639962400000|2021-12-20 01:06:40|1915.56|1895.56|1915.59|1895.59|1915.73|1895.73|1915.49|1895.49|21
1639962410000|2021-12-20 01:06:50|1915.62|1895.62|1915.06|1895.06|1915.62|1895.62|1914.93|1894.93|28
1639962420000|2021-12-20 01:07:00|1915.08|1895.08|1915.58|1895.58|1915.61|1895.61|1915.08|1895.08|28
1639962430000|2021-12-20 01:07:10|1915.55|1895.55|1917.04|1897.04|1917.05|1897.05|1915.54|1895.54|27
1639962440000|2021-12-20 01:07:20|1917.1|1897.1|1918.36|1898.36|1918.57|1898.57|1917.1|1897.1|19
1639962450000|2021-12-20 01:07:30|1918.19|1898.19|1918.28|1898.28|1918.28|1898.28|1917.48|1897.48|22
1639962460000|2021-12-20 01:07:40|1918.27|1898.27|1918|1898|1918.27|1898.27|1917.99|1897.99|8
1639962470000|2021-12-20 01:07:50|1918.14|1898.14|1918.55|1898.55|1918.56|1898.56|1918.14|1898.14|26
1639962480000|2021-12-20 01:08:00|1918.52|1898.52|1918.49|1898.49|1918.53|1898.53|1918.47|1898.47|28
1639962490000|2021-12-20 01:08:10|1918.47|1898.47|1918.5|1898.5|1918.52|1898.52|1918.45|1898.45|25
1639962500000|2021-12-20 01:08:20|1918.6|1898.6|1918.65|1898.65|1919.3|1899.3|1918.56|1898.56|27
1639962510000|2021-12-20 01:08:30|1918.58|1898.58|1918.65|1898.65|1918.72|1898.72|1918.45|1898.45|27
1639962520000|2021-12-20 01:08:40|1918.68|1898.68|1920.38|1900.38|1920.5|1900.5|1918.68|1898.68|28
1639962530000|2021-12-20 01:08:50|1920.35|1900.35|1921.25|1901.25|1921.48|1901.48|1919.75|1899.75|32
1639962540000|2021-12-20 01:09:00|1921.26|1901.26|1921.52|1901.52|1921.6|1901.6|1921.19|1901.19|21
1639962550000|2021-12-20 01:09:10|1921.51|1901.51|1921.41|1901.41|1921.55|1901.55|1921.41|1901.41|20
1639962560000|2021-12-20 01:09:20|1921.5|1901.5|1921.49|1901.49|1921.5|1901.5|1921.47|1901.47|12
1639962570000|2021-12-20 01:09:30|1921.48|1901.48|1920.6|1900.6|1921.51|1901.51|1920|1900|35
1639962580000|2021-12-20 01:09:40|1920.62|1900.62|1920.39|1900.39|1921.22|1901.22|1920.39|1900.39|21
1639962590000|2021-12-20 01:09:50|1920.64|1900.64|1920.12|1900.12|1920.64|1900.64|1919.85|1899.85|34
1639962600000|2021-12-20 01:10:00|1920.23|1900.23|1919.43|1899.43|1920.36|1900.36|1919.41|1899.41|30
1639962610000|2021-12-20 01:10:10|1919.23|1899.23|1918.91|1898.91|1919.3|1899.3|1918.6|1898.6|31
1639962620000|2021-12-20 01:10:20|1918.94|1898.94|1921.24|1901.24|1921.24|1901.24|1918.94|1898.94|36
1639962630000|2021-12-20 01:10:30|1921.32|1901.32|1921.96|1901.96|1922.01|1902.01|1920.89|1900.89|19
1639962640000|2021-12-20 01:10:40|1921.94|1901.94|1921.82|1901.82|1921.96|1901.96|1921.78|1901.78|11
1639962650000|2021-12-20 01:10:50|1921.8|1901.8|1921.91|1901.91|1921.91|1901.91|1921.51|1901.51|14
1639962660000|2021-12-20 01:11:00|1921.9|1901.9|1921.98|1901.98|1922.41|1902.41|1921.84|1901.84|14
1639962670000|2021-12-20 01:11:10|1921.91|1901.91|1921.02|1901.02|1921.91|1901.91|1920.87|1900.87|25
1639962680000|2021-12-20 01:11:20|1920.98|1900.98|1921.95|1901.95|1922.16|1902.16|1920.98|1900.98|25
1639962690000|2021-12-20 01:11:30|1921.72|1901.72|1922.54|1902.54|1922.54|1902.54|1921.7|1901.7|12
1639962700000|2021-12-20 01:11:40|1922.51|1902.51|1922.41|1902.41|1922.51|1902.51|1922.41|1902.41|2
1639962710000|2021-12-20 01:11:50|1922.33|1902.33|1922.41|1902.41|1922.42|1902.42|1922.09|1902.09|14
1639962720000|2021-12-20 01:12:00|1922|1902|1921.96|1901.96|1922.04|1902.04|1921.96|1901.96|10
1639962730000|2021-12-20 01:12:10|1921.95|1901.95|1921.96|1901.96|1922.02|1902.02|1921.91|1901.91|10
1639962740000|2021-12-20 01:12:20|1921.95|1901.95|1922.74|1902.74|1922.74|1902.74|1921.88|1901.88|15
1639962750000|2021-12-20 01:12:30|1922.92|1902.92|1927.74|1907.74|1927.78|1907.78|1922.92|1902.92|36
1639962760000|2021-12-20 01:12:40|1927.73|1907.73|1927.3|1907.3|1927.77|1907.77|1926.61|1906.61|27
1639962770000|2021-12-20 01:12:50|1927.31|1907.31|1927.38|1907.38|1927.39|1907.39|1927.16|1907.16|24
1639962780000|2021-12-20 01:13:00|1927.31|1907.31|1927.11|1907.11|1927.42|1907.42|1926.49|1906.49|30
1639962790000|2021-12-20 01:13:10|1927.1|1907.1|1928.05|1908.05|1928.05|1908.05|1926.87|1906.87|25
1639962800000|2021-12-20 01:13:20|1927.99|1907.99|1928.64|1908.64|1928.95|1908.95|1927.84|1907.84|18
1639962810000|2021-12-20 01:13:30|1928.51|1908.51|1928.2|1908.2|1928.51|1908.51|1928.19|1908.19|13
1639962820000|2021-12-20 01:13:40|1928.19|1908.19|1928.43|1908.43|1928.43|1908.43|1928.17|1908.17|10
1639962830000|2021-12-20 01:13:50|1928.32|1908.32|1928.07|1908.07|1928.47|1908.47|1927.91|1907.91|13
1639962840000|2021-12-20 01:14:00|1928.05|1908.05|1927.8|1907.8|1928.47|1908.47|1927.8|1907.8|30
1639962850000|2021-12-20 01:14:10|1927.81|1907.81|1927.38|1907.38|1928.42|1908.42|1927.35|1907.35|26
1639962860000|2021-12-20 01:14:20|1927.4|1907.4|1927.71|1907.71|1927.99|1907.99|1927.38|1907.38|31
1639962870000|2021-12-20 01:14:30|1927.68|1907.68|1928.19|1908.19|1928.44|1908.44|1927.68|1907.68|24
1639962880000|2021-12-20 01:14:40|1928.18|1908.18|1928.12|1908.12|1928.48|1908.48|1928.12|1908.12|21
1639962890000|2021-12-20 01:14:50|1928.13|1908.13|1928.49|1908.49|1928.51|1908.51|1928.11|1908.11|13
1639962900000|2021-12-20 01:15:00|1928.33|1908.33|1928.39|1908.39|1928.49|1908.49|1927.66|1907.66|20
1639962910000|2021-12-20 01:15:10|1928.36|1908.36|1927.48|1907.48|1928.47|1908.47|1927.41|1907.41|21
1639962920000|2021-12-20 01:15:20|1927.3|1907.3|1926.3|1906.3|1927.57|1907.57|1926.23|1906.23|25
1639962930000|2021-12-20 01:15:30|1926.03|1906.03|1923.7|1903.7|1926.03|1906.03|1923.7|1903.7|34
1639962940000|2021-12-20 01:15:40|1923.64|1903.64|1923.24|1903.24|1923.94|1903.94|1922.83|1902.83|33
1639962950000|2021-12-20 01:15:50|1923.36|1903.36|1921.76|1901.76|1923.36|1903.36|1921.45|1901.45|34
1639962960000|2021-12-20 01:16:00|1921.75|1901.75|1920.96|1900.96|1921.84|1901.84|1920.92|1900.92|26
1639962970000|2021-12-20 01:16:10|1920.91|1900.91|1920.34|1900.34|1920.94|1900.94|1920.23|1900.23|19
1639962980000|2021-12-20 01:16:20|1920.5|1900.5|1920.61|1900.61|1920.91|1900.91|1920.43|1900.43|26
1639962990000|2021-12-20 01:16:30|1920.66|1900.66|1920.01|1900.01|1920.73|1900.73|1919.68|1899.68|32
1639963000000|2021-12-20 01:16:40|1919.83|1899.83|1919.46|1899.46|1919.83|1899.83|1919.34|1899.34|33
1639963010000|2021-12-20 01:16:50|1919.56|1899.56|1919.54|1899.54|1919.58|1899.58|1919.4|1899.4|23
1639963020000|2021-12-20 01:17:00|1919.53|1899.53|1918.02|1898.02|1919.53|1899.53|1917.96|1897.96|33
1639963030000|2021-12-20 01:17:10|1917.98|1897.98|1917.49|1897.49|1918.25|1898.25|1917.49|1897.49|32
1639963040000|2021-12-20 01:17:20|1917.58|1897.58|1916.96|1896.96|1917.72|1897.72|1916.74|1896.74|25
1639963050000|2021-12-20 01:17:30|1917.03|1897.03|1916.65|1896.65|1917.05|1897.05|1916.65|1896.65|31
1639963060000|2021-12-20 01:17:40|1916.27|1896.27|1914.39|1894.39|1916.27|1896.27|1914.39|1894.39|21
1639963070000|2021-12-20 01:17:50|1914.3|1894.3|1914.61|1894.61|1914.84|1894.84|1914.2|1894.2|18
1639963080000|2021-12-20 01:18:00|1914.62|1894.62|1913.33|1893.33|1914.62|1894.62|1913.33|1893.33|22
1639963090000|2021-12-20 01:18:10|1913.28|1893.28|1912.74|1892.74|1913.28|1893.28|1912.43|1892.43|26
1639963100000|2021-12-20 01:18:20|1912.73|1892.73|1911.72|1891.72|1912.74|1892.74|1911.72|1891.72|29
1639963110000|2021-12-20 01:18:30|1911.7|1891.7|1911.28|1891.28|1912|1892|1911.28|1891.28|24
1639963120000|2021-12-20 01:18:40|1911.26|1891.26|1911.53|1891.53|1911.63|1891.63|1911.26|1891.26|20
1639963130000|2021-12-20 01:18:50|1911.51|1891.51|1911.88|1891.88|1911.88|1891.88|1911.47|1891.47|20
1639963140000|2021-12-20 01:19:00|1911.85|1891.85|1912.53|1892.53|1912.53|1892.53|1911.71|1891.71|23
1639963150000|2021-12-20 01:19:10|1912.52|1892.52|1913|1893|1913|1893|1912.46|1892.46|16
1639963160000|2021-12-20 01:19:20|1912.99|1892.99|1912.67|1892.67|1913.07|1893.07|1912.65|1892.65|10
1639963170000|2021-12-20 01:19:30|1912.66|1892.66|1913.26|1893.26|1913.58|1893.58|1912.63|1892.63|16
1639963180000|2021-12-20 01:19:40|1913.27|1893.27|1912.94|1892.94|1913.35|1893.35|1912.94|1892.94|11
1639963190000|2021-12-20 01:19:50|1913.47|1893.47|1913.53|1893.53|1913.53|1893.53|1913.47|1893.47|5
1639963200000|2021-12-20 01:20:00|1913.49|1893.49|1914.53|1894.53|1914.64|1894.64|1913.49|1893.49|23
1639963210000|2021-12-20 01:20:10|1914.49|1894.49|1913.88|1893.88|1914.49|1894.49|1913.83|1893.83|21
1639963220000|2021-12-20 01:20:20|1913.93|1893.93|1914.66|1894.66|1914.76|1894.76|1913.9|1893.9|12
1639963230000|2021-12-20 01:20:30|1914.68|1894.68|1914.69|1894.69|1914.98|1894.98|1914.67|1894.67|10
1639963240000|2021-12-20 01:20:40|1914.64|1894.64|1914.36|1894.36|1914.69|1894.69|1914.36|1894.36|17
1639963250000|2021-12-20 01:20:50|1914.67|1894.67|1914.79|1894.79|1914.8|1894.8|1914.56|1894.56|9
1639963260000|2021-12-20 01:21:00|1914.78|1894.78|1913.9|1893.9|1914.82|1894.82|1913.9|1893.9|19
1639963270000|2021-12-20 01:21:10|1913.87|1893.87|1913.58|1893.58|1914.07|1894.07|1913.58|1893.58|7
1639963280000|2021-12-20 01:21:20|1913.52|1893.52|1913.58|1893.58|1913.58|1893.58|1913.52|1893.52|2
1639963290000|2021-12-20 01:21:30|1913.52|1893.52|1913.15|1893.15|1913.52|1893.52|1913.11|1893.11|9
1639963300000|2021-12-20 01:21:40|1913.22|1893.22|1913.33|1893.33|1913.5|1893.5|1913.15|1893.15|13
1639963310000|2021-12-20 01:21:50|1913.17|1893.17|1912.82|1892.82|1913.17|1893.17|1912.54|1892.54|14
1639963320000|2021-12-20 01:22:00|1912.83|1892.83|1912.78|1892.78|1913.32|1893.32|1912.59|1892.59|23
1639963330000|2021-12-20 01:22:10|1912.66|1892.66|1912.32|1892.32|1912.73|1892.73|1912.19|1892.19|18
1639963340000|2021-12-20 01:22:20|1912.31|1892.31|1911.77|1891.77|1912.31|1892.31|1911.53|1891.53|12
1639963350000|2021-12-20 01:22:30|1911.71|1891.71|1912.63|1892.63|1912.63|1892.63|1911.71|1891.71|5
1639963360000|2021-12-20 01:22:40|1912.64|1892.64|1913.16|1893.16|1913.44|1893.44|1912.54|1892.54|18
1639963370000|2021-12-20 01:22:50|1913.24|1893.24|1913.41|1893.41|1913.41|1893.41|1913.03|1893.03|13
1639963380000|2021-12-20 01:23:00|1913.39|1893.39|1909.59|1889.59|1913.39|1893.39|1909.57|1889.57|35
1639963390000|2021-12-20 01:23:10|1909.58|1889.58|1907.7|1887.7|1909.61|1889.61|1907.7|1887.7|23
1639963400000|2021-12-20 01:23:20|1907.77|1887.77|1907.96|1887.96|1908.08|1888.08|1907.71|1887.71|24
1639963410000|2021-12-20 01:23:30|1907.95|1887.95|1906.1|1886.1|1908.03|1888.03|1906.1|1886.1|17
1639963420000|2021-12-20 01:23:40|1905.77|1885.77|1906.15|1886.15|1906.15|1886.15|1905.77|1885.77|13
1639963430000|2021-12-20 01:23:50|1906.14|1886.14|1905.07|1885.07|1906.14|1886.14|1904.98|1884.98|24
1639963440000|2021-12-20 01:24:00|1905.36|1885.36|1905.72|1885.72|1905.76|1885.76|1905.05|1885.05|23
1639963450000|2021-12-20 01:24:10|1905.71|1885.71|1906.69|1886.69|1906.69|1886.69|1905.71|1885.71|26
1639963460000|2021-12-20 01:24:20|1906.83|1886.83|1907.19|1887.19|1907.19|1887.19|1906.69|1886.69|14
1639963470000|2021-12-20 01:24:30|1907.46|1887.46|1907.09|1887.09|1907.59|1887.59|1907.09|1887.09|11
1639963480000|2021-12-20 01:24:40|1907.08|1887.08|1906.76|1886.76|1907.1|1887.1|1906.69|1886.69|17
1639963490000|2021-12-20 01:24:50|1906.77|1886.77|1906.64|1886.64|1906.77|1886.77|1906.64|1886.64|6
1639963500000|2021-12-20 01:25:00|1906.76|1886.76|1906.67|1886.67|1906.98|1886.98|1906.66|1886.66|16
1639963510000|2021-12-20 01:25:10|1906.7|1886.7|1906.69|1886.69|1906.89|1886.89|1906.65|1886.65|27
1639963520000|2021-12-20 01:25:20|1906.7|1886.7|1906.77|1886.77|1906.92|1886.92|1906.7|1886.7|16
1639963530000|2021-12-20 01:25:30|1906.79|1886.79|1907.58|1887.58|1907.88|1887.88|1906.74|1886.74|19
1639963540000|2021-12-20 01:25:40|1907.55|1887.55|1907.57|1887.57|1907.68|1887.68|1906.92|1886.92|21
1639963550000|2021-12-20 01:25:50|1907.44|1887.44|1907.65|1887.65|1907.65|1887.65|1907.28|1887.28|5
1639963560000|2021-12-20 01:26:00|1907.61|1887.61|1908.91|1888.91|1908.93|1888.93|1907.52|1887.52|21
1639963570000|2021-12-20 01:26:10|1909.29|1889.29|1908.23|1888.23|1909.61|1889.61|1908.23|1888.23|29
1639963580000|2021-12-20 01:26:20|1908.16|1888.16|1907.69|1887.69|1908.26|1888.26|1907.57|1887.57|24
1639963590000|2021-12-20 01:26:30|1907.82|1887.82|1908.84|1888.84|1908.93|1888.93|1907.79|1887.79|27
1639963600000|2021-12-20 01:26:40|1908.85|1888.85|1908.11|1888.11|1908.86|1888.86|1908.03|1888.03|30
1639963610000|2021-12-20 01:26:50|1907.59|1887.59|1907.58|1887.58|1907.86|1887.86|1906.96|1886.96|25
1639963620000|2021-12-20 01:27:00|1907.71|1887.71|1906.7|1886.7|1907.73|1887.73|1906.7|1886.7|22
1639963630000|2021-12-20 01:27:10|1906.58|1886.58|1905.25|1885.25|1906.67|1886.67|1905.25|1885.25|29
1639963640000|2021-12-20 01:27:20|1905.23|1885.23|1903.65|1883.65|1905.25|1885.25|1903.48|1883.48|21
1639963650000|2021-12-20 01:27:30|1903.56|1883.56|1903.44|1883.44|1903.72|1883.72|1903.44|1883.44|8
1639963660000|2021-12-20 01:27:40|1903.9|1883.9|1903.68|1883.68|1903.9|1883.9|1902.85|1882.85|34
1639963670000|2021-12-20 01:27:50|1903.56|1883.56|1902.96|1882.96|1903.64|1883.64|1902.69|1882.69|26
1639963680000|2021-12-20 01:28:00|1902.97|1882.97|1902.44|1882.44|1902.97|1882.97|1902.44|1882.44|15
1639963690000|2021-12-20 01:28:10|1902.1|1882.1|1902.54|1882.54|1902.54|1882.54|1902.1|1882.1|10
1639963700000|2021-12-20 01:28:20|1902.48|1882.48|1901.78|1881.78|1902.54|1882.54|1901.78|1881.78|3
1639963710000|2021-12-20 01:28:30|1901.84|1881.84|1901.05|1881.05|1901.84|1881.84|1901.03|1881.03|12
1639963720000|2021-12-20 01:28:40|1901.44|1881.44|1901.75|1881.75|1902.13|1882.13|1901.43|1881.43|23
1639963730000|2021-12-20 01:28:50|1901.66|1881.66|1901.71|1881.71|1901.85|1881.85|1901.66|1881.66|23
1639963740000|2021-12-20 01:29:00|1901.72|1881.72|1901.99|1881.99|1902.21|1882.21|1901.71|1881.71|21
1639963750000|2021-12-20 01:29:10|1902.01|1882.01|1903.35|1883.35|1903.35|1883.35|1902|1882|22
1639963760000|2021-12-20 01:29:20|1903.44|1883.44|1902.77|1882.77|1903.44|1883.44|1902.72|1882.72|12
1639963770000|2021-12-20 01:29:30|1902.71|1882.71|1903.27|1883.27|1903.33|1883.33|1902.55|1882.55|17
1639963780000|2021-12-20 01:29:40|1902.74|1882.74|1903.46|1883.46|1903.46|1883.46|1902.74|1882.74|7
1639963790000|2021-12-20 01:29:50|1903.43|1883.43|1904.18|1884.18|1904.57|1884.57|1903.43|1883.43|27
1639963800000|2021-12-20 01:30:00|1904.32|1884.32|1904.31|1884.31|1904.4|1884.4|1903.79|1883.79|12
1639963810000|2021-12-20 01:30:10|1904.7|1884.7|1904.68|1884.68|1904.71|1884.71|1904.68|1884.68|4
1639963820000|2021-12-20 01:30:20|1904.69|1884.69|1903.31|1883.31|1904.76|1884.76|1903.24|1883.24|30
1639963830000|2021-12-20 01:30:30|1903.5|1883.5|1903.45|1883.45|1903.66|1883.66|1903.29|1883.29|25
1639963840000|2021-12-20 01:30:40|1903.53|1883.53|1902.53|1882.53|1903.74|1883.74|1902.48|1882.48|27
1639963850000|2021-12-20 01:30:50|1902.41|1882.41|1900.91|1880.91|1902.48|1882.48|1900.91|1880.91|22
1639963860000|2021-12-20 01:31:00|1900.68|1880.68|1900.42|1880.42|1901.06|1881.06|1900.36|1880.36|31
1639963870000|2021-12-20 01:31:10|1900.13|1880.13|1898.15|1878.15|1900.44|1880.44|1897.87|1877.87|32
1639963880000|2021-12-20 01:31:20|1898.11|1878.11|1898.65|1878.65|1898.65|1878.65|1897.12|1877.12|25
1639963890000|2021-12-20 01:31:30|1898.53|1878.53|1897.1|1877.1|1898.62|1878.62|1896.96|1876.96|34
1639963900000|2021-12-20 01:31:40|1897.24|1877.24|1896.59|1876.59|1897.24|1877.24|1896.59|1876.59|20
1639963910000|2021-12-20 01:31:50|1896.61|1876.61|1897.08|1877.08|1897.08|1877.08|1896.51|1876.51|33
1639963920000|2021-12-20 01:32:00|1897.2|1877.2|1898.5|1878.5|1898.5|1878.5|1897.2|1877.2|29
1639963930000|2021-12-20 01:32:10|1898.62|1878.62|1898.06|1878.06|1898.62|1878.62|1897.94|1877.94|9
1639963940000|2021-12-20 01:32:20|1897.78|1877.78|1897.84|1877.84|1897.86|1877.86|1897.78|1877.78|5
1639963950000|2021-12-20 01:32:30|1897.92|1877.92|1898.1|1878.1|1898.45|1878.45|1897.89|1877.89|14
1639963960000|2021-12-20 01:32:40|1897.91|1877.91|1897.64|1877.64|1898.25|1878.25|1896.84|1876.84|21
1639963970000|2021-12-20 01:32:50|1897.65|1877.65|1899.27|1879.27|1899.38|1879.38|1897.65|1877.65|22
1639963980000|2021-12-20 01:33:00|1899.37|1879.37|1898.16|1878.16|1899.37|1879.37|1897.72|1877.72|25
1639963990000|2021-12-20 01:33:10|1898.04|1878.04|1897.37|1877.37|1898.04|1878.04|1897.02|1877.02|21
1639964000000|2021-12-20 01:33:20|1897.64|1877.64|1897.05|1877.05|1897.64|1877.64|1897.05|1877.05|21
1639964010000|2021-12-20 01:33:30|1897.29|1877.29|1897.5|1877.5|1897.61|1877.61|1897.22|1877.22|21
1639964020000|2021-12-20 01:33:40|1897.47|1877.47|1897.64|1877.64|1897.64|1877.64|1897.13|1877.13|21
1639964030000|2021-12-20 01:33:50|1897.6|1877.6|1897.61|1877.61|1897.62|1877.62|1897.55|1877.55|8
1639964040000|2021-12-20 01:34:00|1897.63|1877.63|1897.69|1877.69|1898.64|1878.64|1897.63|1877.63|23
1639964050000|2021-12-20 01:34:10|1897.73|1877.73|1898.68|1878.68|1898.69|1878.69|1897.65|1877.65|28
1639964060000|2021-12-20 01:34:20|1898.66|1878.66|1895.37|1875.37|1898.66|1878.66|1894.91|1874.91|29
1639964070000|2021-12-20 01:34:30|1895.07|1875.07|1894.52|1874.52|1895.07|1875.07|1894.42|1874.42|23
1639964080000|2021-12-20 01:34:40|1894.46|1874.46|1894.62|1874.62|1894.83|1874.83|1894.42|1874.42|21
1639964090000|2021-12-20 01:34:50|1894.61|1874.61|1894.27|1874.27|1894.67|1874.67|1893.88|1873.88|23
1639964100000|2021-12-20 01:35:00|1894.16|1874.16|1894.42|1874.42|1895.07|1875.07|1894.16|1874.16|22
1639964110000|2021-12-20 01:35:10|1894.45|1874.45|1893.91|1873.91|1894.49|1874.49|1893.84|1873.84|28
1639964120000|2021-12-20 01:35:20|1894.07|1874.07|1894.08|1874.08|1894.08|1874.08|1893.71|1873.71|22
1639964130000|2021-12-20 01:35:30|1894.16|1874.16|1894.6|1874.6|1894.72|1874.72|1894.07|1874.07|33
1639964140000|2021-12-20 01:35:40|1894.78|1874.78|1894.84|1874.84|1895.36|1875.36|1894.63|1874.63|21
1639964150000|2021-12-20 01:35:50|1895.36|1875.36|1895.5|1875.5|1895.5|1875.5|1895.27|1875.27|12
1639964160000|2021-12-20 01:36:00|1895.38|1875.38|1895.08|1875.08|1895.38|1875.38|1894.84|1874.84|17
1639964170000|2021-12-20 01:36:10|1895.44|1875.44|1895.43|1875.43|1895.45|1875.45|1895.08|1875.08|20
1639964180000|2021-12-20 01:36:20|1895.45|1875.45|1895.74|1875.74|1895.74|1875.74|1895.43|1875.43|13
1639964190000|2021-12-20 01:36:30|1895.71|1875.71|1895.77|1875.77|1895.84|1875.84|1895.57|1875.57|12
1639964200000|2021-12-20 01:36:40|1895.78|1875.78|1897.46|1877.46|1897.49|1877.49|1895.78|1875.78|18
1639964210000|2021-12-20 01:36:50|1897.45|1877.45|1898.02|1878.02|1898.29|1878.29|1897.45|1877.45|11
1639964220000|2021-12-20 01:37:00|1897.98|1877.98|1898.47|1878.47|1898.69|1878.69|1897.98|1877.98|10
1639964230000|2021-12-20 01:37:10|1898.63|1878.63|1898.57|1878.57|1898.63|1878.63|1898.52|1878.52|4
1639964240000|2021-12-20 01:37:20|1898.7|1878.7|1898.65|1878.65|1898.7|1878.7|1898.5|1878.5|5
1639964250000|2021-12-20 01:37:30|1899.28|1879.28|1899.48|1879.48|1899.55|1879.55|1899.28|1879.28|25
1639964260000|2021-12-20 01:37:40|1899.49|1879.49|1899.51|1879.51|1899.53|1879.53|1899.46|1879.46|19
1639964270000|2021-12-20 01:37:50|1899.52|1879.52|1899.64|1879.64|1899.72|1879.72|1899.51|1879.51|16
1639964280000|2021-12-20 01:38:00|1899.65|1879.65|1899.58|1879.58|1899.7|1879.7|1899.58|1879.58|8
1639964290000|2021-12-20 01:38:10|1899.7|1879.7|1899.59|1879.59|1899.7|1879.7|1899.57|1879.57|6
1639964300000|2021-12-20 01:38:20|1899.65|1879.65|1898.42|1878.42|1899.7|1879.7|1898.36|1878.36|13
1639964310000|2021-12-20 01:38:30|1898.5|1878.5|1899.27|1879.27|1899.45|1879.45|1898.5|1878.5|26
1639964320000|2021-12-20 01:38:40|1899.45|1879.45|1899.29|1879.29|1899.45|1879.45|1899.07|1879.07|17
1639964330000|2021-12-20 01:38:50|1899.31|1879.31|1898.88|1878.88|1899.32|1879.32|1898.88|1878.88|15
1639964340000|2021-12-20 01:39:00|1897.71|1877.71|1894.51|1874.51|1897.85|1877.85|1894.51|1874.51|34
1639964350000|2021-12-20 01:39:10|1894.52|1874.52|1893.57|1873.57|1895.18|1875.18|1893.57|1873.57|31
1639964360000|2021-12-20 01:39:20|1893.68|1873.68|1893.59|1873.59|1894.09|1874.09|1893.59|1873.59|20
1639964370000|2021-12-20 01:39:30|1893.66|1873.66|1893.81|1873.81|1893.81|1873.81|1893.31|1873.31|12
1639964380000|2021-12-20 01:39:40|1893.78|1873.78|1893.83|1873.83|1894.01|1874.01|1893.58|1873.58|13
1639964390000|2021-12-20 01:39:50|1893.51|1873.51|1892.77|1872.77|1893.51|1873.51|1892.68|1872.68|17
1639964400000|2021-12-20 01:40:00|1892.32|1872.32|1891.66|1871.66|1892.4|1872.4|1891.6|1871.6|11
1639964410000|2021-12-20 01:40:10|1891.62|1871.62|1892.46|1872.46|1892.56|1872.56|1891.62|1871.62|22
1639964420000|2021-12-20 01:40:20|1892.39|1872.39|1891.23|1871.23|1892.58|1872.58|1890.36|1870.36|31
1639964430000|2021-12-20 01:40:30|1890.9|1870.9|1891.82|1871.82|1891.91|1871.91|1890.8|1870.8|21
1639964440000|2021-12-20 01:40:40|1891.69|1871.69|1892.04|1872.04|1892.45|1872.45|1891.69|1871.69|26
1639964450000|2021-12-20 01:40:50|1892.08|1872.08|1892.19|1872.19|1892.56|1872.56|1892.08|1872.08|14
1639964460000|2021-12-20 01:41:00|1892.05|1872.05|1891.6|1871.6|1892.09|1872.09|1891.6|1871.6|13
1639964470000|2021-12-20 01:41:10|1891.74|1871.74|1892.4|1872.4|1892.4|1872.4|1891.62|1871.62|17
1639964480000|2021-12-20 01:41:20|1892.47|1872.47|1891.82|1871.82|1892.47|1872.47|1891.68|1871.68|8
1639964490000|2021-12-20 01:41:30|1891.53|1871.53|1891.05|1871.05|1891.74|1871.74|1891.05|1871.05|13
1639964500000|2021-12-20 01:41:40|1891.16|1871.16|1891.47|1871.47|1891.57|1871.57|1891.02|1871.02|23
1639964510000|2021-12-20 01:41:50|1891.45|1871.45|1891.46|1871.46|1891.46|1871.46|1891.43|1871.43|7
1639964520000|2021-12-20 01:42:00|1891.62|1871.62|1891.5|1871.5|1891.62|1871.62|1891.18|1871.18|23
1639964530000|2021-12-20 01:42:10|1891.49|1871.49|1891.35|1871.35|1891.57|1871.57|1891.28|1871.28|18
1639964540000|2021-12-20 01:42:20|1891.32|1871.32|1891.2|1871.2|1891.32|1871.32|1891.2|1871.2|3
1639964550000|2021-12-20 01:42:30|1891.33|1871.33|1891.46|1871.46|1891.49|1871.49|1891.17|1871.17|11
1639964560000|2021-12-20 01:42:40|1891.54|1871.54|1892.5|1872.5|1892.58|1872.58|1891.54|1871.54|20
1639964570000|2021-12-20 01:42:50|1892.59|1872.59|1892.63|1872.63|1892.73|1872.73|1892.5|1872.5|8
1639964580000|2021-12-20 01:43:00|1892.76|1872.76|1892.73|1872.73|1892.76|1872.76|1892.43|1872.43|6
1639964590000|2021-12-20 01:43:10|1892.5|1872.5|1892.55|1872.55|1892.57|1872.57|1892.36|1872.36|8
1639964600000|2021-12-20 01:43:20|1892.53|1872.53|1892.41|1872.41|1892.53|1872.53|1892.41|1872.41|10
1639964610000|2021-12-20 01:43:30|1892.45|1872.45|1893.39|1873.39|1893.44|1873.44|1892.45|1872.45|15
1639964620000|2021-12-20 01:43:40|1893.41|1873.41|1893.55|1873.55|1893.59|1873.59|1893.4|1873.4|14
1639964630000|2021-12-20 01:43:50|1893.61|1873.61|1894.43|1874.43|1894.43|1874.43|1893.55|1873.55|24
1639964640000|2021-12-20 01:44:00|1894.54|1874.54|1894.48|1874.48|1894.57|1874.57|1894.47|1874.47|5
1639964650000|2021-12-20 01:44:10|1894.49|1874.49|1894.11|1874.11|1895.32|1875.32|1894.11|1874.11|18
1639964660000|2021-12-20 01:44:20|1893.66|1873.66|1893.59|1873.59|1893.81|1873.81|1893.59|1873.59|17
1639964670000|2021-12-20 01:44:30|1893.5|1873.5|1892.29|1872.29|1893.5|1873.5|1892.15|1872.15|27
1639964680000|2021-12-20 01:44:40|1892.39|1872.39|1891.45|1871.45|1892.39|1872.39|1891.45|1871.45|7
1639964690000|2021-12-20 01:44:50|1891.6|1871.6|1891.6|1871.6|1891.6|1871.6|1891.5|1871.5|4
1639964700000|2021-12-20 01:45:00|1891.53|1871.53|1893.4|1873.4|1893.4|1873.4|1891.53|1871.53|27
1639964710000|2021-12-20 01:45:10|1893.45|1873.45|1892.98|1872.98|1893.79|1873.79|1892.82|1872.82|22
1639964720000|2021-12-20 01:45:20|1892.72|1872.72|1893.24|1873.24|1893.26|1873.26|1892.65|1872.65|26
1639964730000|2021-12-20 01:45:30|1893.25|1873.25|1893.79|1873.79|1893.79|1873.79|1893.22|1873.22|26
1639964740000|2021-12-20 01:45:40|1893.9|1873.9|1894.75|1874.75|1894.75|1874.75|1893.9|1873.9|18
1639964750000|2021-12-20 01:45:50|1894.93|1874.93|1894.64|1874.64|1894.93|1874.93|1894.63|1874.63|18
1639964760000|2021-12-20 01:46:00|1894.57|1874.57|1894.81|1874.81|1894.82|1874.82|1894|1874|26
1639964770000|2021-12-20 01:46:10|1894.59|1874.59|1894.95|1874.95|1895.04|1875.04|1894.59|1874.59|15
1639964780000|2021-12-20 01:46:20|1894.89|1874.89|1895.64|1875.64|1895.76|1875.76|1894.64|1874.64|16
1639964790000|2021-12-20 01:46:30|1895.61|1875.61|1895.1|1875.1|1895.61|1875.61|1894.85|1874.85|17
1639964800000|2021-12-20 01:46:40|1894.93|1874.93|1894.43|1874.43|1894.93|1874.93|1893.94|1873.94|15
1639964810000|2021-12-20 01:46:50|1894.42|1874.42|1894.75|1874.75|1894.77|1874.77|1894.42|1874.42|9
1639964820000|2021-12-20 01:47:00|1894.7|1874.7|1894.51|1874.51|1894.7|1874.7|1894.17|1874.17|21
1639964830000|2021-12-20 01:47:10|1894.48|1874.48|1894.76|1874.76|1894.81|1874.81|1894.47|1874.47|19
1639964840000|2021-12-20 01:47:20|1894.81|1874.81|1894.01|1874.01|1894.81|1874.81|1893.97|1873.97|12
1639964850000|2021-12-20 01:47:30|1893.96|1873.96|1893.46|1873.46|1894.14|1874.14|1893.46|1873.46|19
1639964860000|2021-12-20 01:47:40|1893.55|1873.55|1893.29|1873.29|1893.55|1873.55|1892.59|1872.59|18
1639964870000|2021-12-20 01:47:50|1893.28|1873.28|1893.54|1873.54|1893.54|1873.54|1893.28|1873.28|11
1639964880000|2021-12-20 01:48:00|1893.52|1873.52|1893.97|1873.97|1893.97|1873.97|1893.52|1873.52|6
1639964890000|2021-12-20 01:48:10|1894.08|1874.08|1894.58|1874.58|1894.68|1874.68|1894.04|1874.04|15
1639964900000|2021-12-20 01:48:20|1894.59|1874.59|1895.04|1875.04|1895.04|1875.04|1894.59|1874.59|7
1639964910000|2021-12-20 01:48:30|1895|1875|1895.26|1875.26|1895.27|1875.27|1894.79|1874.79|10
1639964920000|2021-12-20 01:48:40|1895.3|1875.3|1894.94|1874.94|1895.3|1875.3|1894.65|1874.65|6
1639964930000|2021-12-20 01:48:50|1894.98|1874.98|1896.38|1876.38|1896.43|1876.43|1894.94|1874.94|17
1639964940000|2021-12-20 01:49:00|1896.43|1876.43|1896.43|1876.43|1896.43|1876.43|1896.43|1876.43|1
1639964950000|2021-12-20 01:49:10|1896.44|1876.44|1897.44|1877.44|1897.44|1877.44|1896.44|1876.44|15
1639964960000|2021-12-20 01:49:20|1897.55|1877.55|1898.28|1878.28|1898.33|1878.33|1897.55|1877.55|31
1639964970000|2021-12-20 01:49:30|1898.27|1878.27|1898.76|1878.76|1898.76|1878.76|1898.26|1878.26|11
1639964980000|2021-12-20 01:49:40|1898.77|1878.77|1899.01|1879.01|1899.01|1879.01|1898.77|1878.77|3
1639964990000|2021-12-20 01:49:50|1899.06|1879.06|1900.51|1880.51|1900.51|1880.51|1899.06|1879.06|14
1639965000000|2021-12-20 01:50:00|1900.53|1880.53|1899.8|1879.8|1900.53|1880.53|1899.8|1879.8|9
1639965010000|2021-12-20 01:50:10|1899.77|1879.77|1899.09|1879.09|1899.97|1879.97|1899.01|1879.01|12
1639965020000|2021-12-20 01:50:20|1899.21|1879.21|1899.04|1879.04|1899.21|1879.21|1898.95|1878.95|12
1639965030000|2021-12-20 01:50:30|1898.96|1878.96|1899.47|1879.47|1899.47|1879.47|1898.49|1878.49|16
1639965040000|2021-12-20 01:50:40|1899.72|1879.72|1900.29|1880.29|1900.52|1880.52|1899.45|1879.45|22
1639965050000|2021-12-20 01:50:50|1900.26|1880.26|1900.39|1880.39|1900.39|1880.39|1900.15|1880.15|10
1639965060000|2021-12-20 01:51:00|1900.55|1880.55|1900.76|1880.76|1900.84|1880.84|1900.55|1880.55|20
1639965070000|2021-12-20 01:51:10|1900.75|1880.75|1901.32|1881.32|1901.32|1881.32|1900.75|1880.75|13
1639965080000|2021-12-20 01:51:20|1901.31|1881.31|1902.37|1882.37|1902.37|1882.37|1901.31|1881.31|23
1639965090000|2021-12-20 01:51:30|1902.48|1882.48|1904.19|1884.19|1904.19|1884.19|1902.48|1882.48|15
1639965100000|2021-12-20 01:51:40|1904.17|1884.17|1905.46|1885.46|1905.46|1885.46|1904.17|1884.17|15
1639965110000|2021-12-20 01:51:50|1905.52|1885.52|1905.52|1885.52|1905.52|1885.52|1905.52|1885.52|1
1639965120000|2021-12-20 01:52:00|1905.49|1885.49|1905.49|1885.49|1905.49|1885.49|1905.49|1885.49|1
1639965130000|2021-12-20 01:52:10|1905.48|1885.48|1904.7|1884.7|1905.48|1885.48|1904.15|1884.15|20
1639965140000|2021-12-20 01:52:20|1904.68|1884.68|1904.77|1884.77|1904.98|1884.98|1904.55|1884.55|21
1639965150000|2021-12-20 01:52:30|1904.79|1884.79|1903.94|1883.94|1904.94|1884.94|1903.94|1883.94|17
1639965160000|2021-12-20 01:52:40|1903.89|1883.89|1903.74|1883.74|1904.27|1884.27|1903.33|1883.33|23
1639965170000|2021-12-20 01:52:50|1903.77|1883.77|1903.5|1883.5|1904.53|1884.53|1903.5|1883.5|20
1639965180000|2021-12-20 01:53:00|1903.54|1883.54|1903.53|1883.53|1903.69|1883.69|1903.45|1883.45|22
1639965190000|2021-12-20 01:53:10|1903.5|1883.5|1903.58|1883.58|1903.79|1883.79|1903.43|1883.43|13
1639965200000|2021-12-20 01:53:20|1903.65|1883.65|1902.69|1882.69|1903.65|1883.65|1902.69|1882.69|11
1639965210000|2021-12-20 01:53:30|1902.65|1882.65|1902.79|1882.79|1903.07|1883.07|1902.29|1882.29|18
1639965220000|2021-12-20 01:53:40|1902.74|1882.74|1902.94|1882.94|1902.97|1882.97|1902.45|1882.45|20
1639965230000|2021-12-20 01:53:50|1902.95|1882.95|1903|1883|1903.17|1883.17|1902.79|1882.79|24
1639965240000|2021-12-20 01:54:00|1902.94|1882.94|1903.42|1883.42|1903.45|1883.45|1902.94|1882.94|20
1639965250000|2021-12-20 01:54:10|1903.5|1883.5|1903.95|1883.95|1903.95|1883.95|1903.43|1883.43|15
1639965260000|2021-12-20 01:54:20|1903.97|1883.97|1904.61|1884.61|1904.61|1884.61|1903.97|1883.97|7
1639965270000|2021-12-20 01:54:30|1904.57|1884.57|1907.5|1887.5|1907.5|1887.5|1904.57|1884.57|17
1639965280000|2021-12-20 01:54:40|1907.3|1887.3|1907.54|1887.54|1907.63|1887.63|1907.11|1887.11|9
1639965290000|2021-12-20 01:54:50|1907.89|1887.89|1907.78|1887.78|1907.94|1887.94|1907.72|1887.72|7
1639965300000|2021-12-20 01:55:00|1908.12|1888.12|1906.89|1886.89|1908.12|1888.12|1906.8|1886.8|15
1639965310000|2021-12-20 01:55:10|1906.82|1886.82|1907.44|1887.44|1907.47|1887.47|1906.73|1886.73|18
1639965320000|2021-12-20 01:55:20|1907.42|1887.42|1908.16|1888.16|1908.16|1888.16|1907.42|1887.42|23
1639965330000|2021-12-20 01:55:30|1908.41|1888.41|1908.41|1888.41|1908.44|1888.44|1908.4|1888.4|7
1639965340000|2021-12-20 01:55:40|1908.62|1888.62|1908.56|1888.56|1908.62|1888.62|1908.37|1888.37|6
1639965350000|2021-12-20 01:55:50|1908.49|1888.49|1908.54|1888.54|1908.61|1888.61|1908.49|1888.49|5
1639965360000|2021-12-20 01:56:00|1908.8|1888.8|1908.06|1888.06|1908.8|1888.8|1907.97|1887.97|7
1639965370000|2021-12-20 01:56:10|1908.05|1888.05|1906.55|1886.55|1908.05|1888.05|1906.26|1886.26|22
1639965380000|2021-12-20 01:56:20|1906.54|1886.54|1906.42|1886.42|1906.6|1886.6|1906.42|1886.42|7
1639965390000|2021-12-20 01:56:30|1906.43|1886.43|1907.01|1887.01|1907.03|1887.03|1906.28|1886.28|16
1639965400000|2021-12-20 01:56:40|1906.98|1886.98|1907.52|1887.52|1907.52|1887.52|1906.92|1886.92|12
1639965410000|2021-12-20 01:56:50|1907.53|1887.53|1907.61|1887.61|1907.63|1887.63|1907.53|1887.53|4
1639965420000|2021-12-20 01:57:00|1908.36|1888.36|1908.62|1888.62|1908.89|1888.89|1908.36|1888.36|13
1639965430000|2021-12-20 01:57:10|1908.66|1888.66|1909.05|1889.05|1909.3|1889.3|1908.65|1888.65|18
1639965440000|2021-12-20 01:57:20|1909.23|1889.23|1912.59|1892.59|1912.93|1892.93|1909.23|1889.23|27
1639965450000|2021-12-20 01:57:30|1912.61|1892.61|1913.57|1893.57|1913.64|1893.64|1912.61|1892.61|13
1639965460000|2021-12-20 01:57:40|1913.64|1893.64|1912.83|1892.83|1913.64|1893.64|1912.83|1892.83|15
1639965470000|2021-12-20 01:57:50|1912.93|1892.93|1912.93|1892.93|1912.95|1892.95|1912.83|1892.83|15
1639965480000|2021-12-20 01:58:00|1912.85|1892.85|1912.33|1892.33|1912.88|1892.88|1911.98|1891.98|21
1639965490000|2021-12-20 01:58:10|1912.35|1892.35|1912.94|1892.94|1913.65|1893.65|1912.34|1892.34|17
1639965500000|2021-12-20 01:58:20|1912.92|1892.92|1912.5|1892.5|1913.04|1893.04|1912.5|1892.5|13
1639965510000|2021-12-20 01:58:30|1912.51|1892.51|1911.74|1891.74|1912.57|1892.57|1911.68|1891.68|23
1639965520000|2021-12-20 01:58:40|1911.75|1891.75|1909.12|1889.12|1911.75|1891.75|1908.97|1888.97|23
1639965530000|2021-12-20 01:58:50|1909.06|1889.06|1908.34|1888.34|1909.06|1889.06|1908.26|1888.26|13
1639965540000|2021-12-20 01:59:00|1908.26|1888.26|1906.03|1886.03|1908.26|1888.26|1906.01|1886.01|14
1639965550000|2021-12-20 01:59:10|1906.12|1886.12|1906.03|1886.03|1906.34|1886.34|1905.22|1885.22|29
1639965560000|2021-12-20 01:59:20|1905.94|1885.94|1906.66|1886.66|1907.08|1887.08|1905.75|1885.75|29
1639965570000|2021-12-20 01:59:30|1906.65|1886.65|1908.54|1888.54|1908.54|1888.54|1906.65|1886.65|31
1639965580000|2021-12-20 01:59:40|1908.57|1888.57|1907.66|1887.66|1908.59|1888.59|1907.4|1887.4|19
1639965590000|2021-12-20 01:59:50|1907.55|1887.55|1906.61|1886.61|1907.55|1887.55|1906.25|1886.25|25
1639965600000|2021-12-20 02:00:00|1906.56|1886.56|1904.97|1884.97|1906.71|1886.71|1904.97|1884.97|31
1639965610000|2021-12-20 02:00:10|1904.93|1884.93|1905.45|1885.45|1905.48|1885.48|1904.74|1884.74|34
1639965620000|2021-12-20 02:00:20|1905.44|1885.44|1905.22|1885.22|1905.49|1885.49|1905.16|1885.16|31
1639965630000|2021-12-20 02:00:30|1905.38|1885.38|1905.43|1885.43|1905.43|1885.43|1904.83|1884.83|27
1639965640000|2021-12-20 02:00:40|1905.37|1885.37|1905.44|1885.44|1905.59|1885.59|1905|1885|28
1639965650000|2021-12-20 02:00:50|1905.42|1885.42|1905.59|1885.59|1905.6|1885.6|1905.4|1885.4|22
1639965660000|2021-12-20 02:01:00|1905.58|1885.58|1905.58|1885.58|1905.87|1885.87|1905.51|1885.51|28
1639965670000|2021-12-20 02:01:10|1905.57|1885.57|1906.11|1886.11|1906.11|1886.11|1905.26|1885.26|26
1639965680000|2021-12-20 02:01:20|1906.1|1886.1|1906.28|1886.28|1906.33|1886.33|1905.81|1885.81|29
1639965690000|2021-12-20 02:01:30|1906.4|1886.4|1906.98|1886.98|1907.03|1887.03|1906.4|1886.4|24
1639965700000|2021-12-20 02:01:40|1907.04|1887.04|1906.41|1886.41|1907.04|1887.04|1906.01|1886.01|22
1639965710000|2021-12-20 02:01:50|1906.33|1886.33|1906.5|1886.5|1906.62|1886.62|1906.12|1886.12|23
1639965720000|2021-12-20 02:02:00|1906.77|1886.77|1907.35|1887.35|1907.56|1887.56|1906.69|1886.69|29
1639965730000|2021-12-20 02:02:10|1907.34|1887.34|1907.5|1887.5|1908.07|1888.07|1907|1887|30
1639965740000|2021-12-20 02:02:20|1907.78|1887.78|1908.52|1888.52|1908.64|1888.64|1907.5|1887.5|17
1639965750000|2021-12-20 02:02:30|1908.54|1888.54|1907.66|1887.66|1908.54|1888.54|1907.54|1887.54|22
1639965760000|2021-12-20 02:02:40|1907.65|1887.65|1907.55|1887.55|1907.88|1887.88|1907.54|1887.54|20
1639965770000|2021-12-20 02:02:50|1907.5|1887.5|1906.76|1886.76|1907.5|1887.5|1906.51|1886.51|17
1639965780000|2021-12-20 02:03:00|1906.75|1886.75|1906.68|1886.68|1906.89|1886.89|1906.26|1886.26|26
1639965790000|2021-12-20 02:03:10|1906.54|1886.54|1906.5|1886.5|1906.54|1886.54|1906.5|1886.5|7
1639965800000|2021-12-20 02:03:20|1906.34|1886.34|1906.6|1886.6|1906.61|1886.61|1906.34|1886.34|12
1639965810000|2021-12-20 02:03:30|1906.64|1886.64|1906.51|1886.51|1906.73|1886.73|1906.5|1886.5|17
1639965820000|2021-12-20 02:03:40|1906.5|1886.5|1906.56|1886.56|1906.56|1886.56|1906.5|1886.5|14
1639965830000|2021-12-20 02:03:50|1906.55|1886.55|1906.57|1886.57|1906.65|1886.65|1906.46|1886.46|18
1639965840000|2021-12-20 02:04:00|1906.56|1886.56|1906.11|1886.11|1906.59|1886.59|1905.76|1885.76|18
1639965850000|2021-12-20 02:04:10|1905.65|1885.65|1904.41|1884.41|1905.65|1885.65|1904.29|1884.29|31
1639965860000|2021-12-20 02:04:20|1903.81|1883.81|1903.78|1883.78|1904.33|1884.33|1903.73|1883.73|25
1639965870000|2021-12-20 02:04:30|1903.76|1883.76|1903.8|1883.8|1904.01|1884.01|1903.73|1883.73|19
1639965880000|2021-12-20 02:04:40|1903.73|1883.73|1904.02|1884.02|1904.02|1884.02|1903.71|1883.71|30
1639965890000|2021-12-20 02:04:50|1903.86|1883.86|1903.19|1883.19|1904.02|1884.02|1903.14|1883.14|23
1639965900000|2021-12-20 02:05:00|1903.14|1883.14|1902.41|1882.41|1903.14|1883.14|1902.27|1882.27|20
1639965910000|2021-12-20 02:05:10|1902.46|1882.46|1898.93|1878.93|1902.51|1882.51|1898.69|1878.69|29
1639965920000|2021-12-20 02:05:20|1898.92|1878.92|1898.31|1878.31|1899.03|1879.03|1898.19|1878.19|37
1639965930000|2021-12-20 02:05:30|1898.48|1878.48|1898.66|1878.66|1898.66|1878.66|1898.3|1878.3|16
1639965940000|2021-12-20 02:05:40|1898.63|1878.63|1898.55|1878.55|1899.3|1879.3|1898.55|1878.55|19
1639965950000|2021-12-20 02:05:50|1898.45|1878.45|1899.06|1879.06|1899.33|1879.33|1898.45|1878.45|30
1639965960000|2021-12-20 02:06:00|1899.07|1879.07|1898.94|1878.94|1899.22|1879.22|1898.09|1878.09|28
1639965970000|2021-12-20 02:06:10|1898.92|1878.92|1899.04|1879.04|1899.06|1879.06|1898.7|1878.7|27
1639965980000|2021-12-20 02:06:20|1899|1879|1898.83|1878.83|1899.05|1879.05|1898.79|1878.79|11
1639965990000|2021-12-20 02:06:30|1898.79|1878.79|1898.39|1878.39|1898.94|1878.94|1898.25|1878.25|15
1639966000000|2021-12-20 02:06:40|1898.71|1878.71|1898.17|1878.17|1898.71|1878.71|1898.13|1878.13|10
1639966010000|2021-12-20 02:06:50|1898.18|1878.18|1897.87|1877.87|1898.28|1878.28|1897.87|1877.87|14
1639966020000|2021-12-20 02:07:00|1897.67|1877.67|1897.64|1877.64|1897.81|1877.81|1897.43|1877.43|19
1639966030000|2021-12-20 02:07:10|1897.63|1877.63|1896.87|1876.87|1897.77|1877.77|1896.87|1876.87|18
1639966040000|2021-12-20 02:07:20|1896.86|1876.86|1895.85|1875.85|1897.17|1877.17|1895.85|1875.85|16
1639966050000|2021-12-20 02:07:30|1895.77|1875.77|1895.58|1875.58|1895.77|1875.77|1895.58|1875.58|8
1639966060000|2021-12-20 02:07:40|1895.64|1875.64|1895.04|1875.04|1895.64|1875.64|1894.96|1874.96|4
1639966070000|2021-12-20 02:07:50|1894.84|1874.84|1894.36|1874.36|1894.95|1874.95|1894.22|1874.22|15
1639966080000|2021-12-20 02:08:00|1894.35|1874.35|1892.39|1872.39|1894.35|1874.35|1892.39|1872.39|16
1639966090000|2021-12-20 02:08:10|1891.65|1871.65|1894.31|1874.31|1894.31|1874.31|1891.65|1871.65|23
1639966100000|2021-12-20 02:08:20|1893.59|1873.59|1894.73|1874.73|1894.73|1874.73|1893.59|1873.59|12
1639966110000|2021-12-20 02:08:30|1894.61|1874.61|1894.47|1874.47|1895.01|1875.01|1894.47|1874.47|21
1639966120000|2021-12-20 02:08:40|1894.52|1874.52|1894.91|1874.91|1895.08|1875.08|1894.01|1874.01|27
1639966130000|2021-12-20 02:08:50|1895|1875|1894.75|1874.75|1895|1875|1894.61|1874.61|15
1639966140000|2021-12-20 02:09:00|1894.71|1874.71|1894.37|1874.37|1894.84|1874.84|1894.32|1874.32|16
1639966150000|2021-12-20 02:09:10|1894.45|1874.45|1895.38|1875.38|1895.39|1875.39|1894.45|1874.45|21
1639966160000|2021-12-20 02:09:20|1895.44|1875.44|1894.76|1874.76|1895.55|1875.55|1894.76|1874.76|23
1639966170000|2021-12-20 02:09:30|1894.67|1874.67|1893.66|1873.66|1894.67|1874.67|1893.66|1873.66|13
1639966180000|2021-12-20 02:09:40|1893.65|1873.65|1893.43|1873.43|1893.82|1873.82|1893.36|1873.36|7
1639966190000|2021-12-20 02:09:50|1893.42|1873.42|1893.41|1873.41|1893.48|1873.48|1893.41|1873.41|10
1639966200000|2021-12-20 02:10:00|1893.34|1873.34|1893.11|1873.11|1893.4|1873.4|1892.68|1872.68|16
1639966210000|2021-12-20 02:10:10|1893.09|1873.09|1892.7|1872.7|1893.11|1873.11|1892.7|1872.7|13
1639966220000|2021-12-20 02:10:20|1893.08|1873.08|1893.77|1873.77|1893.82|1873.82|1892.59|1872.59|20
1639966230000|2021-12-20 02:10:30|1893.78|1873.78|1893.52|1873.52|1893.78|1873.78|1893.09|1873.09|17
1639966240000|2021-12-20 02:10:40|1893.53|1873.53|1893.68|1873.68|1893.69|1873.69|1893.47|1873.47|19
1639966250000|2021-12-20 02:10:50|1893.65|1873.65|1894.49|1874.49|1894.49|1874.49|1893.33|1873.33|24
1639966260000|2021-12-20 02:11:00|1894.39|1874.39|1894.67|1874.67|1895.16|1875.16|1893.85|1873.85|36
1639966270000|2021-12-20 02:11:10|1894.71|1874.71|1896.41|1876.41|1896.48|1876.48|1894.71|1874.71|28
1639966280000|2021-12-20 02:11:20|1896.46|1876.46|1895.45|1875.45|1896.57|1876.57|1895.24|1875.24|16
1639966290000|2021-12-20 02:11:30|1894.89|1874.89|1895.39|1875.39|1895.39|1875.39|1894.8|1874.8|8
1639966300000|2021-12-20 02:11:40|1895.38|1875.38|1895.7|1875.7|1895.85|1875.85|1895.38|1875.38|18
1639966310000|2021-12-20 02:11:50|1895.71|1875.71|1894.77|1874.77|1895.74|1875.74|1894.77|1874.77|19
1639966320000|2021-12-20 02:12:00|1894.67|1874.67|1893|1873|1894.77|1874.77|1893|1873|20
1639966330000|2021-12-20 02:12:10|1893.14|1873.14|1893.38|1873.38|1893.55|1873.55|1893.14|1873.14|13
1639966340000|2021-12-20 02:12:20|1893.44|1873.44|1892.89|1872.89|1893.44|1873.44|1892.89|1872.89|10
1639966350000|2021-12-20 02:12:30|1892.77|1872.77|1893.31|1873.31|1893.58|1873.58|1892.76|1872.76|27
1639966360000|2021-12-20 02:12:40|1893.3|1873.3|1892.92|1872.92|1893.31|1873.31|1892.82|1872.82|11
1639966370000|2021-12-20 02:12:50|1892.91|1872.91|1892.92|1872.92|1892.92|1872.92|1892.91|1872.91|2
1639966380000|2021-12-20 02:13:00|1892.73|1872.73|1893.1|1873.1|1893.2|1873.2|1892.56|1872.56|9
1639966390000|2021-12-20 02:13:10|1892.8|1872.8|1892.48|1872.48|1892.8|1872.8|1892.48|1872.48|4
1639966400000|2021-12-20 02:13:20|1892.51|1872.51|1892.57|1872.57|1892.85|1872.85|1892.51|1872.51|12
1639966410000|2021-12-20 02:13:30|1892.85|1872.85|1892.75|1872.75|1893.23|1873.23|1892.57|1872.57|11
1639966420000|2021-12-20 02:13:40|1892.86|1872.86|1893.13|1873.13|1893.47|1873.47|1892.86|1872.86|14
1639966430000|2021-12-20 02:13:50|1893.1|1873.1|1893.1|1873.1|1893.1|1873.1|1893.1|1873.1|1
1639966440000|2021-12-20 02:14:00|1893.01|1873.01|1893.17|1873.17|1893.17|1873.17|1893.01|1873.01|2
1639966450000|2021-12-20 02:14:10|1893.14|1873.14|1892.35|1872.35|1893.14|1873.14|1892.35|1872.35|6
1639966460000|2021-12-20 02:14:20|1892.4|1872.4|1892.76|1872.76|1892.76|1872.76|1892.4|1872.4|6
1639966470000|2021-12-20 02:14:30|1892.75|1872.75|1893.06|1873.06|1893.13|1873.13|1892.75|1872.75|5
1639966480000|2021-12-20 02:14:40|1893.09|1873.09|1893.02|1873.02|1893.09|1873.09|1892.55|1872.55|7
1639966490000|2021-12-20 02:14:50|1893.08|1873.08|1892.77|1872.77|1893.14|1873.14|1892.77|1872.77|5
1639966500000|2021-12-20 02:15:00|1892.57|1872.57|1893|1873|1893.09|1873.09|1892.57|1872.57|16
1639966510000|2021-12-20 02:15:10|1892.98|1872.98|1894.58|1874.58|1894.64|1874.64|1892.79|1872.79|23
1639966520000|2021-12-20 02:15:20|1894.67|1874.67|1896.37|1876.37|1896.4|1876.4|1894.58|1874.58|24
1639966530000|2021-12-20 02:15:30|1896.4|1876.4|1896.97|1876.97|1897.18|1877.18|1896.16|1876.16|28
1639966540000|2021-12-20 02:15:40|1897.16|1877.16|1897.38|1877.38|1897.47|1877.47|1896.57|1876.57|26
1639966550000|2021-12-20 02:15:50|1897.28|1877.28|1897.64|1877.64|1898.33|1878.33|1897.28|1877.28|19
1639966560000|2021-12-20 02:16:00|1897.79|1877.79|1897.68|1877.68|1898.45|1878.45|1897.63|1877.63|23
1639966570000|2021-12-20 02:16:10|1897.74|1877.74|1898.5|1878.5|1898.5|1878.5|1897.71|1877.71|16
1639966580000|2021-12-20 02:16:20|1898.53|1878.53|1898.29|1878.29|1898.68|1878.68|1897.82|1877.82|32
1639966590000|2021-12-20 02:16:30|1898.21|1878.21|1897.52|1877.52|1898.29|1878.29|1897.52|1877.52|24
1639966600000|2021-12-20 02:16:40|1897.43|1877.43|1896.31|1876.31|1897.43|1877.43|1895.61|1875.61|35
1639966610000|2021-12-20 02:16:50|1896.29|1876.29|1896.36|1876.36|1896.42|1876.42|1895.5|1875.5|27
1639966620000|2021-12-20 02:17:00|1896.41|1876.41|1896.48|1876.48|1896.66|1876.66|1896.41|1876.41|17
1639966630000|2021-12-20 02:17:10|1896.44|1876.44|1895.66|1875.66|1896.5|1876.5|1895.48|1875.48|19
1639966640000|2021-12-20 02:17:20|1895.64|1875.64|1895.52|1875.52|1895.8|1875.8|1895.52|1875.52|17
1639966650000|2021-12-20 02:17:30|1895.53|1875.53|1894.63|1874.63|1895.74|1875.74|1894.54|1874.54|27
1639966660000|2021-12-20 02:17:40|1894.59|1874.59|1895.23|1875.23|1895.23|1875.23|1894.55|1874.55|25
1639966670000|2021-12-20 02:17:50|1894.99|1874.99|1895.53|1875.53|1895.54|1875.54|1894.83|1874.83|23
1639966680000|2021-12-20 02:18:00|1895.54|1875.54|1898|1878|1898|1878|1895.54|1875.54|24
1639966690000|2021-12-20 02:18:10|1898.01|1878.01|1898.59|1878.59|1898.63|1878.63|1897.83|1877.83|15
1639966700000|2021-12-20 02:18:20|1898.45|1878.45|1898.39|1878.39|1898.45|1878.45|1898.39|1878.39|8
1639966710000|2021-12-20 02:18:30|1898.4|1878.4|1898.35|1878.35|1898.47|1878.47|1898.35|1878.35|3
1639966720000|2021-12-20 02:18:40|1898.26|1878.26|1898.61|1878.61|1898.61|1878.61|1898.24|1878.24|15
1639966730000|2021-12-20 02:18:50|1898.59|1878.59|1898.6|1878.6|1898.93|1878.93|1898.58|1878.58|18
1639966740000|2021-12-20 02:19:00|1898.64|1878.64|1898.52|1878.52|1898.64|1878.64|1898.51|1878.51|12
1639966750000|2021-12-20 02:19:10|1898.6|1878.6|1898.71|1878.71|1899.27|1879.27|1898.59|1878.59|17
1639966760000|2021-12-20 02:19:20|1898.72|1878.72|1899.44|1879.44|1899.44|1879.44|1898.72|1878.72|21
1639966770000|2021-12-20 02:19:30|1899.46|1879.46|1899.55|1879.55|1899.55|1879.55|1899.45|1879.45|21
1639966780000|2021-12-20 02:19:40|1899.57|1879.57|1900.05|1880.05|1900.05|1880.05|1899.51|1879.51|15
1639966790000|2021-12-20 02:19:50|1900.07|1880.07|1899.6|1879.6|1900.07|1880.07|1899.59|1879.59|12
1639966800000|2021-12-20 02:20:00|1899.56|1879.56|1899.59|1879.59|1899.97|1879.97|1899.56|1879.56|13
1639966810000|2021-12-20 02:20:10|1899.62|1879.62|1899.63|1879.63|1899.8|1879.8|1899.62|1879.62|5
1639966820000|2021-12-20 02:20:20|1899.61|1879.61|1899.67|1879.67|1899.77|1879.77|1899.34|1879.34|24
1639966830000|2021-12-20 02:20:30|1899.68|1879.68|1900.32|1880.32|1900.32|1880.32|1899.6|1879.6|23
1639966840000|2021-12-20 02:20:40|1900.33|1880.33|1899.52|1879.52|1900.37|1880.37|1899.51|1879.51|17
1639966850000|2021-12-20 02:20:50|1899.55|1879.55|1899.45|1879.45|1899.55|1879.55|1899.27|1879.27|9
1639966860000|2021-12-20 02:21:00|1899.43|1879.43|1898.07|1878.07|1899.43|1879.43|1897.93|1877.93|24
1639966870000|2021-12-20 02:21:10|1897.97|1877.97|1897.48|1877.48|1897.97|1877.97|1897.48|1877.48|18
1639966880000|2021-12-20 02:21:20|1897.23|1877.23|1896.66|1876.66|1897.23|1877.23|1896.56|1876.56|15
1639966890000|2021-12-20 02:21:30|1896.63|1876.63|1897.43|1877.43|1897.62|1877.62|1896.46|1876.46|28
1639966900000|2021-12-20 02:21:40|1897.49|1877.49|1897.71|1877.71|1897.9|1877.9|1897.44|1877.44|26
1639966910000|2021-12-20 02:21:50|1897.65|1877.65|1896.93|1876.93|1897.65|1877.65|1896.79|1876.79|23
1639966920000|2021-12-20 02:22:00|1896.98|1876.98|1896.09|1876.09|1897.44|1877.44|1896.09|1876.09|26
1639966930000|2021-12-20 02:22:10|1896.12|1876.12|1896.54|1876.54|1897.07|1877.07|1896.12|1876.12|9
1639966940000|2021-12-20 02:22:20|1896.39|1876.39|1895.99|1875.99|1896.39|1876.39|1895.98|1875.98|7
1639966950000|2021-12-20 02:22:30|1896.03|1876.03|1896.03|1876.03|1896.03|1876.03|1896.03|1876.03|1
1639966960000|2021-12-20 02:22:40|1896.1|1876.1|1894.93|1874.93|1896.12|1876.12|1894.8|1874.8|15
1639966970000|2021-12-20 02:22:50|1894.68|1874.68|1894.75|1874.75|1895.15|1875.15|1893.72|1873.72|28
1639966980000|2021-12-20 02:23:00|1894.77|1874.77|1893.74|1873.74|1894.77|1874.77|1893.74|1873.74|27
1639966990000|2021-12-20 02:23:10|1893.48|1873.48|1894.14|1874.14|1894.14|1874.14|1893.48|1873.48|11
1639967000000|2021-12-20 02:23:20|1894.15|1874.15|1894.4|1874.4|1895.09|1875.09|1894.15|1874.15|26
1639967010000|2021-12-20 02:23:30|1894.48|1874.48|1894.52|1874.52|1894.89|1874.89|1894.37|1874.37|22
1639967020000|2021-12-20 02:23:40|1894.51|1874.51|1895.5|1875.5|1895.52|1875.52|1894.51|1874.51|23
1639967030000|2021-12-20 02:23:50|1895.59|1875.59|1895.56|1875.56|1895.61|1875.61|1895.5|1875.5|7
1639967040000|2021-12-20 02:24:00|1895.42|1875.42|1896.05|1876.05|1896.05|1876.05|1895.41|1875.41|12
1639967050000|2021-12-20 02:24:10|1896.06|1876.06|1897.49|1877.49|1897.57|1877.57|1896.06|1876.06|31
1639967060000|2021-12-20 02:24:20|1897.5|1877.5|1897.44|1877.44|1897.95|1877.95|1897.43|1877.43|28
1639967070000|2021-12-20 02:24:30|1897.45|1877.45|1898.01|1878.01|1898.07|1878.07|1897.45|1877.45|25
1639967080000|2021-12-20 02:24:40|1897.99|1877.99|1897.73|1877.73|1898.55|1878.55|1897.73|1877.73|24
1639967090000|2021-12-20 02:24:50|1897.74|1877.74|1897.64|1877.64|1898.47|1878.47|1897.62|1877.62|19
1639967100000|2021-12-20 02:25:00|1897.77|1877.77|1897.71|1877.71|1898.29|1878.29|1897.4|1877.4|25
1639967110000|2021-12-20 02:25:10|1897.77|1877.77|1898.44|1878.44|1898.5|1878.5|1897.77|1877.77|17
1639967120000|2021-12-20 02:25:20|1898.45|1878.45|1896.69|1876.69|1898.46|1878.46|1896.47|1876.47|26
1639967130000|2021-12-20 02:25:30|1896.85|1876.85|1897.56|1877.56|1897.6|1877.6|1896.64|1876.64|26
1639967140000|2021-12-20 02:25:40|1897.57|1877.57|1898.62|1878.62|1898.67|1878.67|1897.54|1877.54|21
1639967150000|2021-12-20 02:25:50|1898.64|1878.64|1898.44|1878.44|1898.64|1878.64|1898.41|1878.41|21
1639967160000|2021-12-20 02:26:00|1898.43|1878.43|1898.54|1878.54|1898.54|1878.54|1898.39|1878.39|12
1639967170000|2021-12-20 02:26:10|1898.51|1878.51|1898.54|1878.54|1898.54|1878.54|1898.5|1878.5|15
1639967180000|2021-12-20 02:26:20|1898.55|1878.55|1899.35|1879.35|1899.35|1879.35|1898.55|1878.55|19
1639967190000|2021-12-20 02:26:30|1899.29|1879.29|1899.37|1879.37|1899.53|1879.53|1899.28|1879.28|15
1639967200000|2021-12-20 02:26:40|1899.38|1879.38|1899.49|1879.49|1899.49|1879.49|1899.32|1879.32|8
1639967210000|2021-12-20 02:26:50|1899.43|1879.43|1902.29|1882.29|1902.29|1882.29|1899.34|1879.34|23
1639967220000|2021-12-20 02:27:00|1902.25|1882.25|1902.6|1882.6|1902.68|1882.68|1902.2|1882.2|30
1639967230000|2021-12-20 02:27:10|1902.58|1882.58|1904.17|1884.17|1904.23|1884.23|1902.55|1882.55|30
1639967240000|2021-12-20 02:27:20|1904.18|1884.18|1904.49|1884.49|1904.5|1884.5|1904.14|1884.14|20
1639967250000|2021-12-20 02:27:30|1904.5|1884.5|1904.48|1884.48|1904.5|1884.5|1904.41|1884.41|11
1639967260000|2021-12-20 02:27:40|1904.5|1884.5|1904.98|1884.98|1905.01|1885.01|1904.5|1884.5|10
1639967270000|2021-12-20 02:27:50|1904.94|1884.94|1905.19|1885.19|1905.19|1885.19|1904.94|1884.94|2
1639967280000|2021-12-20 02:28:00|1905.44|1885.44|1904.63|1884.63|1905.44|1885.44|1904.61|1884.61|9
1639967290000|2021-12-20 02:28:10|1904.62|1884.62|1902.84|1882.84|1904.62|1884.62|1902.84|1882.84|12
1639967300000|2021-12-20 02:28:20|1902.91|1882.91|1902.74|1882.74|1903.15|1883.15|1902.74|1882.74|13
1639967310000|2021-12-20 02:28:30|1902.76|1882.76|1901.85|1881.85|1903.32|1883.32|1901.79|1881.79|33
1639967320000|2021-12-20 02:28:40|1901.84|1881.84|1902.97|1882.97|1903|1883|1901.84|1881.84|19
1639967330000|2021-12-20 02:28:50|1902.92|1882.92|1902.67|1882.67|1903.05|1883.05|1902.51|1882.51|15
1639967340000|2021-12-20 02:29:00|1902|1882|1900.25|1880.25|1902|1882|1900.22|1880.22|25
1639967350000|2021-12-20 02:29:10|1900.29|1880.29|1899.92|1879.92|1900.62|1880.62|1899.92|1879.92|21
1639967360000|2021-12-20 02:29:20|1899.93|1879.93|1900.53|1880.53|1900.57|1880.57|1899.76|1879.76|29
1639967370000|2021-12-20 02:29:30|1900.67|1880.67|1900.7|1880.7|1900.8|1880.8|1900.55|1880.55|15
1639967380000|2021-12-20 02:29:40|1900.71|1880.71|1901.3|1881.3|1901.34|1881.34|1900.7|1880.7|23
1639967390000|2021-12-20 02:29:50|1901.32|1881.32|1901.59|1881.59|1901.59|1881.59|1901.29|1881.29|15
1639967400000|2021-12-20 02:30:00|1901.55|1881.55|1900.54|1880.54|1901.58|1881.58|1900.54|1880.54|18
1639967410000|2021-12-20 02:30:10|1900.47|1880.47|1897.84|1877.84|1900.6|1880.6|1897.84|1877.84|19
1639967420000|2021-12-20 02:30:20|1897.86|1877.86|1897.64|1877.64|1897.93|1877.93|1897.26|1877.26|25
1639967430000|2021-12-20 02:30:30|1897.54|1877.54|1897.04|1877.04|1897.98|1877.98|1897.04|1877.04|22
1639967440000|2021-12-20 02:30:40|1896.9|1876.9|1896.8|1876.8|1896.9|1876.9|1896.72|1876.72|17
1639967450000|2021-12-20 02:30:50|1896.75|1876.75|1897.32|1877.32|1897.41|1877.41|1896.72|1876.72|24
1639967460000|2021-12-20 02:31:00|1897.3|1877.3|1898.53|1878.53|1898.81|1878.81|1897.25|1877.25|30
1639967470000|2021-12-20 02:31:10|1898.49|1878.49|1898.47|1878.47|1898.56|1878.56|1898.43|1878.43|13
1639967480000|2021-12-20 02:31:20|1898.51|1878.51|1898.5|1878.5|1898.51|1878.51|1898.49|1878.49|4
1639967490000|2021-12-20 02:31:30|1898.45|1878.45|1899.4|1879.4|1899.4|1879.4|1898.45|1878.45|18
1639967500000|2021-12-20 02:31:40|1899.39|1879.39|1899.32|1879.32|1899.39|1879.39|1899.3|1879.3|4
1639967510000|2021-12-20 02:31:50|1899.3|1879.3|1900.28|1880.28|1900.28|1880.28|1899.25|1879.25|9
1639967520000|2021-12-20 02:32:00|1900.29|1880.29|1900.22|1880.22|1900.59|1880.59|1900.17|1880.17|14
1639967530000|2021-12-20 02:32:10|1900.37|1880.37|1900.28|1880.28|1900.37|1880.37|1899.76|1879.76|20
1639967540000|2021-12-20 02:32:20|1900.25|1880.25|1901.12|1881.12|1901.12|1881.12|1900.25|1880.25|18
1639967550000|2021-12-20 02:32:30|1901.18|1881.18|1901.54|1881.54|1902.1|1882.1|1901.15|1881.15|30
1639967560000|2021-12-20 02:32:40|1901.55|1881.55|1900.88|1880.88|1901.55|1881.55|1900.8|1880.8|25
1639967570000|2021-12-20 02:32:50|1900.89|1880.89|1901.32|1881.32|1901.32|1881.32|1900.56|1880.56|16
1639967580000|2021-12-20 02:33:00|1901.37|1881.37|1901.52|1881.52|1901.53|1881.53|1901.13|1881.13|21
1639967590000|2021-12-20 02:33:10|1901.5|1881.5|1901.48|1881.48|1901.85|1881.85|1901.42|1881.42|26
1639967600000|2021-12-20 02:33:20|1901.47|1881.47|1901.09|1881.09|1901.47|1881.47|1901.09|1881.09|9
1639967610000|2021-12-20 02:33:30|1900.64|1880.64|1901.48|1881.48|1901.75|1881.75|1900.63|1880.63|20
1639967620000|2021-12-20 02:33:40|1901.51|1881.51|1900.81|1880.81|1901.53|1881.53|1900.73|1880.73|28
1639967630000|2021-12-20 02:33:50|1900.88|1880.88|1900.52|1880.52|1900.95|1880.95|1899.85|1879.85|25
1639967640000|2021-12-20 02:34:00|1900.5|1880.5|1900.74|1880.74|1900.74|1880.74|1900.47|1880.47|14
1639967650000|2021-12-20 02:34:10|1900.76|1880.76|1902.05|1882.05|1902.05|1882.05|1900.67|1880.67|35
1639967660000|2021-12-20 02:34:20|1902.06|1882.06|1902.6|1882.6|1902.6|1882.6|1901.95|1881.95|22
1639967670000|2021-12-20 02:34:30|1902.59|1882.59|1903.79|1883.79|1903.79|1883.79|1902.52|1882.52|24
1639967680000|2021-12-20 02:34:40|1904|1884|1904.17|1884.17|1904.25|1884.25|1904|1884|14
1639967690000|2021-12-20 02:34:50|1904.33|1884.33|1902.88|1882.88|1904.38|1884.38|1902.88|1882.88|7
1639967700000|2021-12-20 02:35:00|1902.84|1882.84|1902.77|1882.77|1902.86|1882.86|1902.53|1882.53|24
1639967710000|2021-12-20 02:35:10|1902.76|1882.76|1903.63|1883.63|1903.63|1883.63|1902.72|1882.72|20
1639967720000|2021-12-20 02:35:20|1903.62|1883.62|1903.9|1883.9|1903.98|1883.98|1903.56|1883.56|16
1639967730000|2021-12-20 02:35:30|1903.91|1883.91|1904.48|1884.48|1904.48|1884.48|1903.91|1883.91|8
1639967740000|2021-12-20 02:35:40|1904.3|1884.3|1904.27|1884.27|1905.24|1885.24|1903.66|1883.66|30
1639967750000|2021-12-20 02:35:50|1904.28|1884.28|1904.56|1884.56|1904.56|1884.56|1904.28|1884.28|15
1639967760000|2021-12-20 02:36:00|1904.6|1884.6|1903.66|1883.66|1904.6|1884.6|1903.66|1883.66|15
1639967770000|2021-12-20 02:36:10|1903.67|1883.67|1903.74|1883.74|1904.45|1884.45|1903.35|1883.35|23
1639967780000|2021-12-20 02:36:20|1903.73|1883.73|1904.48|1884.48|1904.53|1884.53|1903.73|1883.73|21
1639967790000|2021-12-20 02:36:30|1904.47|1884.47|1904.54|1884.54|1904.63|1884.63|1904.47|1884.47|12
1639967800000|2021-12-20 02:36:40|1904.55|1884.55|1904.55|1884.55|1904.55|1884.55|1904.5|1884.5|3
1639967810000|2021-12-20 02:36:50|1904.53|1884.53|1904.55|1884.55|1904.58|1884.58|1904.47|1884.47|21
1639967820000|2021-12-20 02:37:00|1904.54|1884.54|1904.55|1884.55|1904.55|1884.55|1904.51|1884.51|6
1639967830000|2021-12-20 02:37:10|1904.54|1884.54|1903.78|1883.78|1904.55|1884.55|1903.78|1883.78|11
1639967840000|2021-12-20 02:37:20|1903.76|1883.76|1902.69|1882.69|1903.76|1883.76|1902.34|1882.34|17
1639967850000|2021-12-20 02:37:30|1902.74|1882.74|1902.54|1882.54|1902.74|1882.74|1902.43|1882.43|12
1639967860000|2021-12-20 02:37:40|1902.56|1882.56|1903.46|1883.46|1903.46|1883.46|1902.53|1882.53|20
1639967870000|2021-12-20 02:37:50|1903.23|1883.23|1903.4|1883.4|1903.57|1883.57|1903.23|1883.23|20
1639967880000|2021-12-20 02:38:00|1903.39|1883.39|1903.7|1883.7|1903.7|1883.7|1903.33|1883.33|15
1639967890000|2021-12-20 02:38:10|1903.64|1883.64|1904.07|1884.07|1904.07|1884.07|1903.64|1883.64|9
1639967900000|2021-12-20 02:38:20|1904.82|1884.82|1905.59|1885.59|1905.62|1885.62|1904.82|1884.82|21
1639967910000|2021-12-20 02:38:30|1905.8|1885.8|1906.47|1886.47|1906.53|1886.53|1905.64|1885.64|19
1639967920000|2021-12-20 02:38:40|1906.48|1886.48|1905.85|1885.85|1906.48|1886.48|1905.71|1885.71|26
1639967930000|2021-12-20 02:38:50|1905.87|1885.87|1906.17|1886.17|1906.17|1886.17|1904.99|1884.99|30
1639967940000|2021-12-20 02:39:00|1906.1|1886.1|1905.69|1885.69|1906.36|1886.36|1905.6|1885.6|32
1639967950000|2021-12-20 02:39:10|1905.68|1885.68|1905.59|1885.59|1905.7|1885.7|1905.51|1885.51|18
1639967960000|2021-12-20 02:39:20|1905.61|1885.61|1905.59|1885.59|1905.67|1885.67|1905.45|1885.45|19
1639967970000|2021-12-20 02:39:30|1905.58|1885.58|1904.86|1884.86|1905.6|1885.6|1904.83|1884.83|27
1639967980000|2021-12-20 02:39:40|1904.82|1884.82|1904.51|1884.51|1904.82|1884.82|1904.15|1884.15|20
1639967990000|2021-12-20 02:39:50|1904.5|1884.5|1904.31|1884.31|1904.55|1884.55|1904.23|1884.23|20
1639968000000|2021-12-20 02:40:00|1904.35|1884.35|1904.46|1884.46|1904.66|1884.66|1904.33|1884.33|23
1639968010000|2021-12-20 02:40:10|1904.47|1884.47|1903.81|1883.81|1904.54|1884.54|1903.73|1883.73|17
1639968020000|2021-12-20 02:40:20|1903.97|1883.97|1904.02|1884.02|1904.1|1884.1|1903.81|1883.81|8
1639968030000|2021-12-20 02:40:30|1903.93|1883.93|1904.59|1884.59|1904.59|1884.59|1903.85|1883.85|27
1639968040000|2021-12-20 02:40:40|1904.51|1884.51|1904.02|1884.02|1904.66|1884.66|1903.77|1883.77|17
1639968050000|2021-12-20 02:40:50|1904.09|1884.09|1902.93|1882.93|1904.16|1884.16|1902.93|1882.93|20
1639968060000|2021-12-20 02:41:00|1903.02|1883.02|1903.5|1883.5|1903.53|1883.53|1903.02|1883.02|16
1639968070000|2021-12-20 02:41:10|1903.47|1883.47|1902.85|1882.85|1903.5|1883.5|1902.8|1882.8|27
1639968080000|2021-12-20 02:41:20|1902.82|1882.82|1903|1883|1903.1|1883.1|1902.74|1882.74|21
1639968090000|2021-12-20 02:41:30|1903.03|1883.03|1902.91|1882.91|1903.03|1883.03|1902.53|1882.53|24
1639968100000|2021-12-20 02:41:40|1902.89|1882.89|1901.41|1881.41|1903.1|1883.1|1901.41|1881.41|28
1639968110000|2021-12-20 02:41:50|1901.47|1881.47|1901.08|1881.08|1901.55|1881.55|1900.62|1880.62|31
1639968120000|2021-12-20 02:42:00|1901.03|1881.03|1899.33|1879.33|1901.03|1881.03|1899.33|1879.33|31
1639968130000|2021-12-20 02:42:10|1899.28|1879.28|1898.42|1878.42|1899.36|1879.36|1898.39|1878.39|20
1639968140000|2021-12-20 02:42:20|1898.41|1878.41|1898.59|1878.59|1898.67|1878.67|1898.11|1878.11|22
1639968150000|2021-12-20 02:42:30|1898.67|1878.67|1898.5|1878.5|1898.82|1878.82|1898.46|1878.46|24
1639968160000|2021-12-20 02:42:40|1898.42|1878.42|1898.22|1878.22|1898.58|1878.58|1898.22|1878.22|11
1639968170000|2021-12-20 02:42:50|1898.25|1878.25|1897.44|1877.44|1898.25|1878.25|1896.97|1876.97|17
1639968180000|2021-12-20 02:43:00|1897.42|1877.42|1897.53|1877.53|1897.55|1877.55|1897.17|1877.17|23
1639968190000|2021-12-20 02:43:10|1897.52|1877.52|1898.31|1878.31|1898.31|1878.31|1897.52|1877.52|20
1639968200000|2021-12-20 02:43:20|1898.35|1878.35|1900.36|1880.36|1900.36|1880.36|1898.35|1878.35|20
1639968210000|2021-12-20 02:43:30|1900.33|1880.33|1899.88|1879.88|1900.76|1880.76|1899.88|1879.88|23
1639968220000|2021-12-20 02:43:40|1899.49|1879.49|1899.54|1879.54|1899.54|1879.54|1898.88|1878.88|25
1639968230000|2021-12-20 02:43:50|1899.56|1879.56|1899.67|1879.67|1899.67|1879.67|1899.5|1879.5|19
1639968240000|2021-12-20 02:44:00|1899.64|1879.64|1899.89|1879.89|1899.99|1879.99|1899.59|1879.59|14
1639968250000|2021-12-20 02:44:10|1899.9|1879.9|1899.48|1879.48|1900.5|1880.5|1899.48|1879.48|20
1639968260000|2021-12-20 02:44:20|1899.52|1879.52|1899.49|1879.49|1899.76|1879.76|1899.47|1879.47|21
1639968270000|2021-12-20 02:44:30|1899.47|1879.47|1899.14|1879.14|1899.52|1879.52|1899.14|1879.14|14
1639968280000|2021-12-20 02:44:40|1899.11|1879.11|1898.93|1878.93|1899.5|1879.5|1898.82|1878.82|15
1639968290000|2021-12-20 02:44:50|1899.04|1879.04|1899.23|1879.23|1899.37|1879.37|1898.8|1878.8|14
1639968300000|2021-12-20 02:45:00|1899.3|1879.3|1898.68|1878.68|1899.34|1879.34|1898.68|1878.68|23
1639968310000|2021-12-20 02:45:10|1898.6|1878.6|1898.26|1878.26|1898.74|1878.74|1897.76|1877.76|21
1639968320000|2021-12-20 02:45:20|1898.17|1878.17|1898.03|1878.03|1898.17|1878.17|1897.95|1877.95|14
1639968330000|2021-12-20 02:45:30|1897.99|1877.99|1899.2|1879.2|1899.21|1879.21|1897.99|1877.99|26
1639968340000|2021-12-20 02:45:40|1899.19|1879.19|1898.75|1878.75|1899.23|1879.23|1898.61|1878.61|12
1639968350000|2021-12-20 02:45:50|1898.76|1878.76|1899.28|1879.28|1899.28|1879.28|1898.72|1878.72|15
1639968360000|2021-12-20 02:46:00|1899.29|1879.29|1899.46|1879.46|1899.57|1879.57|1899.29|1879.29|11
1639968370000|2021-12-20 02:46:10|1899.44|1879.44|1900.23|1880.23|1900.23|1880.23|1899.44|1879.44|19
1639968380000|2021-12-20 02:46:20|1900.17|1880.17|1900.65|1880.65|1900.65|1880.65|1900.17|1880.17|15
1639968390000|2021-12-20 02:46:30|1900.87|1880.87|1901.45|1881.45|1901.45|1881.45|1900.83|1880.83|25
1639968400000|2021-12-20 02:46:40|1901.48|1881.48|1901.5|1881.5|1901.72|1881.72|1901.22|1881.22|26
1639968410000|2021-12-20 02:46:50|1901.51|1881.51|1901.42|1881.42|1901.52|1881.52|1901.36|1881.36|21
1639968420000|2021-12-20 02:47:00|1901.45|1881.45|1900.84|1880.84|1901.7|1881.7|1900.54|1880.54|27
1639968430000|2021-12-20 02:47:10|1900.88|1880.88|1901.43|1881.43|1901.47|1881.47|1900.73|1880.73|21
1639968440000|2021-12-20 02:47:20|1901.48|1881.48|1901.62|1881.62|1902.02|1882.02|1901.43|1881.43|22
1639968450000|2021-12-20 02:47:30|1901.61|1881.61|1901.62|1881.62|1901.62|1881.62|1901.44|1881.44|12
1639968460000|2021-12-20 02:47:40|1901.7|1881.7|1901.16|1881.16|1901.78|1881.78|1901.11|1881.11|19
1639968470000|2021-12-20 02:47:50|1901.11|1881.11|1900.45|1880.45|1901.22|1881.22|1900.06|1880.06|25
1639968480000|2021-12-20 02:48:00|1900.47|1880.47|1898.66|1878.66|1900.61|1880.61|1898.66|1878.66|16
1639968490000|2021-12-20 02:48:10|1898.67|1878.67|1899.18|1879.18|1899.27|1879.27|1898.67|1878.67|27
1639968500000|2021-12-20 02:48:20|1899.17|1879.17|1898.92|1878.92|1899.29|1879.29|1898.8|1878.8|22
1639968510000|2021-12-20 02:48:30|1898.91|1878.91|1899.46|1879.46|1899.46|1879.46|1898.8|1878.8|21
1639968520000|2021-12-20 02:48:40|1899.45|1879.45|1898.87|1878.87|1899.51|1879.51|1898.83|1878.83|31
1639968530000|2021-12-20 02:48:50|1898.85|1878.85|1898.66|1878.66|1899.05|1879.05|1898.66|1878.66|23
1639968540000|2021-12-20 02:49:00|1898.71|1878.71|1898.5|1878.5|1898.86|1878.86|1898.5|1878.5|21
1639968550000|2021-12-20 02:49:10|1898.48|1878.48|1897.71|1877.71|1898.48|1878.48|1897.71|1877.71|16
1639968560000|2021-12-20 02:49:20|1897.7|1877.7|1897.51|1877.51|1897.79|1877.79|1897.51|1877.51|6
1639968570000|2021-12-20 02:49:30|1897.34|1877.34|1896.93|1876.93|1897.35|1877.35|1896.29|1876.29|16
1639968580000|2021-12-20 02:49:40|1897.04|1877.04|1894.75|1874.75|1897.04|1877.04|1894.57|1874.57|13
1639968590000|2021-12-20 02:49:50|1894.68|1874.68|1894.31|1874.31|1894.91|1874.91|1893.75|1873.75|35
1639968600000|2021-12-20 02:50:00|1894.22|1874.22|1894.27|1874.27|1894.42|1874.42|1893.98|1873.98|21
1639968610000|2021-12-20 02:50:10|1893.82|1873.82|1893.93|1873.93|1893.93|1873.93|1893.76|1873.76|3
1639968620000|2021-12-20 02:50:20|1893.91|1873.91|1893.38|1873.38|1893.91|1873.91|1893.31|1873.31|10
1639968630000|2021-12-20 02:50:30|1893.34|1873.34|1893.35|1873.35|1893.35|1873.35|1893.26|1873.26|8
1639968640000|2021-12-20 02:50:40|1893.28|1873.28|1893.31|1873.31|1893.36|1873.36|1893.19|1873.19|11
1639968650000|2021-12-20 02:50:50|1893.22|1873.22|1890.97|1870.97|1893.22|1873.22|1890.97|1870.97|9
1639968660000|2021-12-20 02:51:00|1890.96|1870.96|1890.44|1870.44|1890.97|1870.97|1890.44|1870.44|24
1639968670000|2021-12-20 02:51:10|1890.48|1870.48|1889.69|1869.69|1890.54|1870.54|1889.63|1869.63|15
1639968680000|2021-12-20 02:51:20|1889.64|1869.64|1889.63|1869.63|1889.64|1869.64|1889.24|1869.24|4
1639968700000|2021-12-20 02:51:40|1889.61|1869.61|1889.78|1869.78|1889.78|1869.78|1889.61|1869.61|5
1639968710000|2021-12-20 02:51:50|1890.9|1870.9|1891.48|1871.48|1892.76|1872.76|1890.9|1870.9|32
1639968720000|2021-12-20 02:52:00|1891.5|1871.5|1891.03|1871.03|1891.7|1871.7|1890.86|1870.86|25
1639968730000|2021-12-20 02:52:10|1890.99|1870.99|1890.15|1870.15|1890.99|1870.99|1890.1|1870.1|16
1639968740000|2021-12-20 02:52:20|1890.1|1870.1|1890.26|1870.26|1890.26|1870.26|1890.09|1870.09|4
1639968750000|2021-12-20 02:52:30|1890.3|1870.3|1890.01|1870.01|1890.43|1870.43|1889.96|1869.96|10
1639968760000|2021-12-20 02:52:40|1890.2|1870.2|1890.55|1870.55|1890.65|1870.65|1890.2|1870.2|10
1639968770000|2021-12-20 02:52:50|1890.47|1870.47|1890.05|1870.05|1890.47|1870.47|1890.03|1870.03|11
1639968780000|2021-12-20 02:53:00|1890.23|1870.23|1890.18|1870.18|1890.23|1870.23|1890.03|1870.03|5
1639968790000|2021-12-20 02:53:10|1890.21|1870.21|1890.11|1870.11|1890.21|1870.21|1890.05|1870.05|11
1639968800000|2021-12-20 02:53:20|1890.19|1870.19|1890.41|1870.41|1890.55|1870.55|1890.11|1870.11|22
1639968810000|2021-12-20 02:53:30|1890.38|1870.38|1890.63|1870.63|1890.64|1870.64|1890.34|1870.34|18
1639968820000|2021-12-20 02:53:40|1890.61|1870.61|1891.5|1871.5|1891.5|1871.5|1890.61|1870.61|12
1639968830000|2021-12-20 02:53:50|1891.67|1871.67|1891.61|1871.61|1891.73|1871.73|1891.49|1871.49|7
1639968840000|2021-12-20 02:54:00|1892.19|1872.19|1892.08|1872.08|1892.21|1872.21|1892.08|1872.08|3
1639968850000|2021-12-20 02:54:10|1891.75|1871.75|1891.5|1871.5|1891.75|1871.75|1891.5|1871.5|7
1639968860000|2021-12-20 02:54:20|1891.54|1871.54|1890.9|1870.9|1891.54|1871.54|1890.81|1870.81|15
1639968870000|2021-12-20 02:54:30|1890.6|1870.6|1890.54|1870.54|1890.6|1870.6|1890.51|1870.51|4
1639968880000|2021-12-20 02:54:40|1890.53|1870.53|1889.24|1869.24|1890.53|1870.53|1889.24|1869.24|9
1639968890000|2021-12-20 02:54:50|1888.82|1868.82|1888.81|1868.81|1888.87|1868.87|1887.02|1867.02|35
1639968900000|2021-12-20 02:55:00|1888.7|1868.7|1888.03|1868.03|1888.85|1868.85|1887.69|1867.69|27
1639968910000|2021-12-20 02:55:10|1888.04|1868.04|1886.92|1866.92|1888.04|1868.04|1886.92|1866.92|18
1639968920000|2021-12-20 02:55:20|1886.93|1866.93|1886.45|1866.45|1886.93|1866.93|1886.17|1866.17|22
1639968930000|2021-12-20 02:55:30|1886.42|1866.42|1886.08|1866.08|1886.53|1866.53|1885.89|1865.89|26
1639968940000|2021-12-20 02:55:40|1886.06|1866.06|1886.36|1866.36|1886.61|1866.61|1886.04|1866.04|23
1639968950000|2021-12-20 02:55:50|1886.45|1866.45|1886.02|1866.02|1886.62|1866.62|1886.02|1866.02|20
1639968960000|2021-12-20 02:56:00|1886.01|1866.01|1886.59|1866.59|1886.59|1866.59|1886|1866|19
1639968970000|2021-12-20 02:56:10|1886.58|1866.58|1887.68|1867.68|1887.68|1867.68|1886.58|1866.58|20
1639968980000|2021-12-20 02:56:20|1887.7|1867.7|1887.54|1867.54|1887.7|1867.7|1887.27|1867.27|13
1639968990000|2021-12-20 02:56:30|1887.51|1867.51|1887.49|1867.49|1887.51|1867.51|1887.48|1867.48|12
1639969000000|2021-12-20 02:56:40|1887.53|1867.53|1886.79|1866.79|1887.53|1867.53|1886.71|1866.71|18
1639969010000|2021-12-20 02:56:50|1886.84|1866.84|1887.05|1867.05|1887.05|1867.05|1886.69|1866.69|19
1639969020000|2021-12-20 02:57:00|1886.72|1866.72|1886.76|1866.76|1887.32|1867.32|1886.69|1866.69|22
1639969030000|2021-12-20 02:57:10|1886.77|1866.77|1886.77|1866.77|1886.79|1866.79|1886.76|1866.76|7
1639969040000|2021-12-20 02:57:20|1886.71|1866.71|1886.83|1866.83|1886.9|1866.9|1886.6|1866.6|12
1639969050000|2021-12-20 02:57:30|1886.84|1866.84|1887.33|1867.33|1887.33|1867.33|1886.82|1866.82|16
1639969060000|2021-12-20 02:57:40|1887.34|1867.34|1888.11|1868.11|1888.11|1868.11|1887.34|1867.34|14
1639969070000|2021-12-20 02:57:50|1888.16|1868.16|1888.55|1868.55|1888.55|1868.55|1888.16|1868.16|6
1639969080000|2021-12-20 02:58:00|1888.58|1868.58|1889.24|1869.24|1889.5|1869.5|1888.58|1868.58|9
1639969090000|2021-12-20 02:58:10|1889.15|1869.15|1887.96|1867.96|1889.15|1869.15|1887.96|1867.96|13
1639969100000|2021-12-20 02:58:20|1888.06|1868.06|1888.41|1868.41|1888.54|1868.54|1887.78|1867.78|16
1639969110000|2021-12-20 02:58:30|1888.42|1868.42|1889.06|1869.06|1889.39|1869.39|1888.25|1868.25|21
1639969120000|2021-12-20 02:58:40|1889.07|1869.07|1889.43|1869.43|1889.43|1869.43|1889.07|1869.07|9
1639969130000|2021-12-20 02:58:50|1889.38|1869.38|1888.69|1868.69|1889.44|1869.44|1888.64|1868.64|19
1639969140000|2021-12-20 02:59:00|1888.61|1868.61|1888.71|1868.71|1888.71|1868.71|1888.61|1868.61|5
1639969150000|2021-12-20 02:59:10|1888.73|1868.73|1890.35|1870.35|1890.39|1870.39|1888.73|1868.73|24
1639969160000|2021-12-20 02:59:20|1890.37|1870.37|1889.95|1869.95|1890.65|1870.65|1889.72|1869.72|15
1639969170000|2021-12-20 02:59:30|1889.9|1869.9|1889.9|1869.9|1889.98|1869.98|1889.66|1869.66|15
1639969180000|2021-12-20 02:59:40|1889.91|1869.91|1890.05|1870.05|1890.06|1870.06|1889.91|1869.91|8
1639969190000|2021-12-20 02:59:50|1890.03|1870.03|1890.5|1870.5|1890.8|1870.8|1889.95|1869.95|24
1639969200000|2021-12-20 03:00:00|1890.3|1870.3|1889.22|1869.22|1890.53|1870.53|1888.98|1868.98|31
1639969210000|2021-12-20 03:00:10|1889.13|1869.13|1890.13|1870.13|1890.13|1870.13|1889.13|1869.13|24
1639969220000|2021-12-20 03:00:20|1890.1|1870.1|1889.4|1869.4|1890.1|1870.1|1888.96|1868.96|12
1639969230000|2021-12-20 03:00:30|1889.36|1869.36|1887.97|1867.97|1889.36|1869.36|1887.94|1867.94|12
1639969240000|2021-12-20 03:00:40|1887.6|1867.6|1887.15|1867.15|1887.6|1867.6|1887.01|1867.01|15
1639969250000|2021-12-20 03:00:50|1887.09|1867.09|1887.54|1867.54|1887.6|1867.6|1887.09|1867.09|16
1639969260000|2021-12-20 03:01:00|1887.59|1867.59|1888.37|1868.37|1888.37|1868.37|1887.59|1867.59|16
1639969270000|2021-12-20 03:01:10|1888.33|1868.33|1887.86|1867.86|1888.58|1868.58|1887.86|1867.86|20
1639969280000|2021-12-20 03:01:20|1887.98|1867.98|1887.57|1867.57|1888.45|1868.45|1887.57|1867.57|15
1639969290000|2021-12-20 03:01:30|1887.65|1867.65|1887.58|1867.58|1887.65|1867.65|1887.48|1867.48|13
1639969300000|2021-12-20 03:01:40|1887.63|1867.63|1889.33|1869.33|1889.33|1869.33|1887.45|1867.45|25
1639969310000|2021-12-20 03:01:50|1889.53|1869.53|1890.88|1870.88|1891.17|1871.17|1889.53|1869.53|25
1639969320000|2021-12-20 03:02:00|1891.38|1871.38|1891.61|1871.61|1891.76|1871.76|1891.1|1871.1|11
1639969330000|2021-12-20 03:02:10|1891.86|1871.86|1892.41|1872.41|1892.48|1872.48|1891.79|1871.79|23
1639969340000|2021-12-20 03:02:20|1892.44|1872.44|1892.49|1872.49|1892.82|1872.82|1892.44|1872.44|8
1639969350000|2021-12-20 03:02:30|1892.47|1872.47|1892.46|1872.46|1892.88|1872.88|1892.43|1872.43|11
1639969360000|2021-12-20 03:02:40|1892.44|1872.44|1893.08|1873.08|1893.08|1873.08|1892.1|1872.1|16
1639969370000|2021-12-20 03:02:50|1893.12|1873.12|1893.78|1873.78|1893.78|1873.78|1892.97|1872.97|15
1639969380000|2021-12-20 03:03:00|1893.76|1873.76|1894.26|1874.26|1894.38|1874.38|1893.75|1873.75|18
1639969390000|2021-12-20 03:03:10|1893.93|1873.93|1893.5|1873.5|1893.93|1873.93|1893.3|1873.3|22
1639969400000|2021-12-20 03:03:20|1893.37|1873.37|1891.96|1871.96|1893.51|1873.51|1891.96|1871.96|16
1639969410000|2021-12-20 03:03:30|1892.05|1872.05|1891.81|1871.81|1892.27|1872.27|1891.81|1871.81|23
1639969420000|2021-12-20 03:03:40|1891.89|1871.89|1892.17|1872.17|1892.17|1872.17|1891.75|1871.75|9
1639969430000|2021-12-20 03:03:50|1892.2|1872.2|1892.66|1872.66|1892.7|1872.7|1892.17|1872.17|21
1639969440000|2021-12-20 03:04:00|1892.64|1872.64|1893.34|1873.34|1893.34|1873.34|1892.61|1872.61|12
1639969450000|2021-12-20 03:04:10|1893.14|1873.14|1893.59|1873.59|1893.59|1873.59|1893.07|1873.07|22
1639969460000|2021-12-20 03:04:20|1893.56|1873.56|1893.74|1873.74|1893.78|1873.78|1893.56|1873.56|12
1639969470000|2021-12-20 03:04:30|1893.77|1873.77|1893.44|1873.44|1893.77|1873.77|1893.44|1873.44|5
1639969480000|2021-12-20 03:04:40|1893.38|1873.38|1893.76|1873.76|1893.79|1873.79|1893.36|1873.36|14
1639969490000|2021-12-20 03:04:50|1894.21|1874.21|1894.52|1874.52|1894.53|1874.53|1894.01|1874.01|10
1639969500000|2021-12-20 03:05:00|1894.51|1874.51|1895.05|1875.05|1895.05|1875.05|1894.29|1874.29|21
1639969510000|2021-12-20 03:05:10|1895.04|1875.04|1895.46|1875.46|1895.46|1875.46|1895.01|1875.01|16
1639969520000|2021-12-20 03:05:20|1895.66|1875.66|1895.54|1875.54|1895.66|1875.66|1895.47|1875.47|13
1639969530000|2021-12-20 03:05:30|1895.55|1875.55|1896.49|1876.49|1896.49|1876.49|1895.55|1875.55|24
1639969540000|2021-12-20 03:05:40|1896.5|1876.5|1896.67|1876.67|1896.67|1876.67|1896.46|1876.46|13
1639969550000|2021-12-20 03:05:50|1896.68|1876.68|1896.96|1876.96|1897.17|1877.17|1896.65|1876.65|25
1639969560000|2021-12-20 03:06:00|1896.97|1876.97|1899.74|1879.74|1899.74|1879.74|1896.95|1876.95|28
1639969570000|2021-12-20 03:06:10|1900.27|1880.27|1900.39|1880.39|1900.46|1880.46|1900.24|1880.24|28
1639969580000|2021-12-20 03:06:20|1900.37|1880.37|1900.86|1880.86|1900.86|1880.86|1900.35|1880.35|21
1639969590000|2021-12-20 03:06:30|1901.59|1881.59|1901.5|1881.5|1901.59|1881.59|1901.25|1881.25|9
1639969600000|2021-12-20 03:06:40|1901.53|1881.53|1901.81|1881.81|1902.4|1882.4|1901.05|1881.05|10
1639969610000|2021-12-20 03:06:50|1902.09|1882.09|1903.64|1883.64|1903.64|1883.64|1902.09|1882.09|20
1639969620000|2021-12-20 03:07:00|1903.67|1883.67|1903.64|1883.64|1903.86|1883.86|1903.59|1883.59|27
1639969630000|2021-12-20 03:07:10|1903.63|1883.63|1902.51|1882.51|1904.02|1884.02|1902.51|1882.51|20
1639969640000|2021-12-20 03:07:20|1902.02|1882.02|1901.12|1881.12|1902.02|1882.02|1901.01|1881.01|13
1639969650000|2021-12-20 03:07:30|1901.22|1881.22|1901.19|1881.19|1901.29|1881.29|1901.1|1881.1|12
1639969660000|2021-12-20 03:07:40|1901.36|1881.36|1901.09|1881.09|1901.36|1881.36|1900.63|1880.63|10
1639969670000|2021-12-20 03:07:50|1901.3|1881.3|1901.59|1881.59|1901.69|1881.69|1901.12|1881.12|25
1639969680000|2021-12-20 03:08:00|1901.6|1881.6|1901.81|1881.81|1901.81|1881.81|1901.58|1881.58|21
1639969690000|2021-12-20 03:08:10|1901.84|1881.84|1902.71|1882.71|1902.71|1882.71|1901.84|1881.84|25
1639969700000|2021-12-20 03:08:20|1902.68|1882.68|1902.43|1882.43|1903.39|1883.39|1902.18|1882.18|19
1639969710000|2021-12-20 03:08:30|1902.28|1882.28|1901.78|1881.78|1902.28|1882.28|1901.78|1881.78|7
1639969720000|2021-12-20 03:08:40|1901.68|1881.68|1901.47|1881.47|1901.69|1881.69|1901.35|1881.35|8
1639969730000|2021-12-20 03:08:50|1901.41|1881.41|1900.51|1880.51|1901.41|1881.41|1900.51|1880.51|15
1639969740000|2021-12-20 03:09:00|1900.54|1880.54|1900.07|1880.07|1900.6|1880.6|1899.81|1879.81|12
1639969750000|2021-12-20 03:09:10|1900.16|1880.16|1900.37|1880.37|1900.46|1880.46|1899.57|1879.57|32
1639969760000|2021-12-20 03:09:20|1900.48|1880.48|1900.46|1880.46|1900.52|1880.52|1900.33|1880.33|16
1639969770000|2021-12-20 03:09:30|1900.44|1880.44|1901.29|1881.29|1901.29|1881.29|1900.4|1880.4|24
1639969780000|2021-12-20 03:09:40|1901.28|1881.28|1901.53|1881.53|1901.53|1881.53|1900.87|1880.87|18
1639969790000|2021-12-20 03:09:50|1901.66|1881.66|1901.06|1881.06|1902.45|1882.45|1901.06|1881.06|20
1639969800000|2021-12-20 03:10:00|1901.17|1881.17|1899.37|1879.37|1901.17|1881.17|1898.24|1878.24|20
1639969810000|2021-12-20 03:10:10|1899.23|1879.23|1897.15|1877.15|1899.23|1879.23|1896.98|1876.98|27
1639969820000|2021-12-20 03:10:20|1897.23|1877.23|1898.52|1878.52|1898.68|1878.68|1897.23|1877.23|23
1639969830000|2021-12-20 03:10:30|1898.53|1878.53|1898.88|1878.88|1898.88|1878.88|1898.53|1878.53|17
1639969840000|2021-12-20 03:10:40|1899.05|1879.05|1900.56|1880.56|1900.64|1880.64|1899.05|1879.05|28
1639969850000|2021-12-20 03:10:50|1900.55|1880.55|1899.87|1879.87|1900.66|1880.66|1899.81|1879.81|24
1639969860000|2021-12-20 03:11:00|1899.91|1879.91|1900.1|1880.1|1900.2|1880.2|1899.77|1879.77|14
1639969870000|2021-12-20 03:11:10|1900.08|1880.08|1900.35|1880.35|1900.46|1880.46|1900.08|1880.08|18
1639969880000|2021-12-20 03:11:20|1900.33|1880.33|1900.4|1880.4|1900.87|1880.87|1900.06|1880.06|19
1639969890000|2021-12-20 03:11:30|1900.43|1880.43|1899.33|1879.33|1900.43|1880.43|1899.33|1879.33|24
1639969900000|2021-12-20 03:11:40|1899.11|1879.11|1898.7|1878.7|1899.15|1879.15|1898.66|1878.66|17
1639969910000|2021-12-20 03:11:50|1898.62|1878.62|1897.81|1877.81|1898.74|1878.74|1897.81|1877.81|16
1639969920000|2021-12-20 03:12:00|1898.37|1878.37|1898.23|1878.23|1898.41|1878.41|1897.32|1877.32|18
1639969930000|2021-12-20 03:12:10|1898.22|1878.22|1898.58|1878.58|1898.64|1878.64|1898.19|1878.19|21
1639969940000|2021-12-20 03:12:20|1898.56|1878.56|1899.42|1879.42|1899.42|1879.42|1898.53|1878.53|21
1639969950000|2021-12-20 03:12:30|1899.36|1879.36|1899.39|1879.39|1899.41|1879.41|1899.36|1879.36|12
1639969960000|2021-12-20 03:12:40|1899.36|1879.36|1899.31|1879.31|1899.39|1879.39|1899.25|1879.25|8
1639969970000|2021-12-20 03:12:50|1898.86|1878.86|1899.5|1879.5|1899.5|1879.5|1898.77|1878.77|11
1639969980000|2021-12-20 03:13:00|1899.51|1879.51|1899.7|1879.7|1899.74|1879.74|1899.41|1879.41|29
1639969990000|2021-12-20 03:13:10|1899.87|1879.87|1899.83|1879.83|1899.87|1879.87|1899.49|1879.49|24
1639970000000|2021-12-20 03:13:20|1899.82|1879.82|1900.07|1880.07|1900.49|1880.49|1899.81|1879.81|20
1639970010000|2021-12-20 03:13:30|1900.01|1880.01|1899.41|1879.41|1900.01|1880.01|1899.24|1879.24|21
1639970020000|2021-12-20 03:13:40|1899.34|1879.34|1899.52|1879.52|1899.55|1879.55|1899.33|1879.33|19
1639970030000|2021-12-20 03:13:50|1899.53|1879.53|1899.59|1879.59|1899.59|1879.59|1899.53|1879.53|18
1639970040000|2021-12-20 03:14:00|1899.6|1879.6|1898.79|1878.79|1899.6|1879.6|1898.79|1878.79|16
1639970050000|2021-12-20 03:14:10|1898.77|1878.77|1898.82|1878.82|1898.9|1878.9|1898.55|1878.55|23
1639970060000|2021-12-20 03:14:20|1898.79|1878.79|1898.97|1878.97|1898.97|1878.97|1898.76|1878.76|6
1639970070000|2021-12-20 03:14:30|1898.5|1878.5|1897.81|1877.81|1898.5|1878.5|1897.81|1877.81|10
1639970080000|2021-12-20 03:14:40|1897.79|1877.79|1897.4|1877.4|1897.81|1877.81|1897.37|1877.37|17
1639970090000|2021-12-20 03:14:50|1897.45|1877.45|1897.38|1877.38|1897.48|1877.48|1897.35|1877.35|19
1639970100000|2021-12-20 03:15:00|1897.37|1877.37|1896.65|1876.65|1897.37|1877.37|1896.62|1876.62|25
1639970110000|2021-12-20 03:15:10|1896.64|1876.64|1895.71|1875.71|1896.64|1876.64|1895.71|1875.71|19
1639970120000|2021-12-20 03:15:20|1895.44|1875.44|1893.53|1873.53|1895.46|1875.46|1893.53|1873.53|31
1639970130000|2021-12-20 03:15:30|1893.59|1873.59|1893|1873|1893.64|1873.64|1892.92|1872.92|17
1639970140000|2021-12-20 03:15:40|1892.98|1872.98|1892.92|1872.92|1893.32|1873.32|1892.84|1872.84|24
1639970150000|2021-12-20 03:15:50|1892.89|1872.89|1892.76|1872.76|1893|1873|1892.76|1872.76|6
1639970160000|2021-12-20 03:16:00|1892.74|1872.74|1891.12|1871.12|1892.74|1872.74|1890.82|1870.82|34
1639970170000|2021-12-20 03:16:10|1891.18|1871.18|1891.2|1871.2|1891.49|1871.49|1890.75|1870.75|24
1639970180000|2021-12-20 03:16:20|1891.3|1871.3|1891.61|1871.61|1892.1|1872.1|1891.24|1871.24|27
1639970190000|2021-12-20 03:16:30|1891.62|1871.62|1889.52|1869.52|1891.63|1871.63|1889.41|1869.41|30
1639970200000|2021-12-20 03:16:40|1889.56|1869.56|1889.44|1869.44|1889.56|1869.56|1888.91|1868.91|29
1639970210000|2021-12-20 03:16:50|1889.42|1869.42|1890.29|1870.29|1890.29|1870.29|1889.35|1869.35|20
1639970220000|2021-12-20 03:17:00|1890.3|1870.3|1889.81|1869.81|1890.47|1870.47|1889.75|1869.75|19
1639970230000|2021-12-20 03:17:10|1889.77|1869.77|1889.2|1869.2|1889.85|1869.85|1889.2|1869.2|19
1639970240000|2021-12-20 03:17:20|1888.92|1868.92|1888.86|1868.86|1888.92|1868.92|1888.84|1868.84|3
1639970250000|2021-12-20 03:17:30|1889.14|1869.14|1888.77|1868.77|1889.46|1869.46|1888.77|1868.77|15
1639970260000|2021-12-20 03:17:40|1888.78|1868.78|1888.42|1868.42|1888.79|1868.79|1888.25|1868.25|13
1639970270000|2021-12-20 03:17:50|1888.54|1868.54|1888.22|1868.22|1888.66|1868.66|1888.07|1868.07|18
1639970280000|2021-12-20 03:18:00|1888.1|1868.1|1888.04|1868.04|1888.2|1868.2|1888.01|1868.01|6
1639970290000|2021-12-20 03:18:10|1888.02|1868.02|1888.1|1868.1|1888.1|1868.1|1888.02|1868.02|3
1639970300000|2021-12-20 03:18:20|1887.99|1867.99|1888.05|1868.05|1888.05|1868.05|1887.91|1867.91|5
1639970310000|2021-12-20 03:18:30|1888.1|1868.1|1887.54|1867.54|1888.1|1868.1|1887.52|1867.52|11
1639970320000|2021-12-20 03:18:40|1887.62|1867.62|1887.38|1867.38|1887.84|1867.84|1887.2|1867.2|26
1639970330000|2021-12-20 03:18:50|1887.39|1867.39|1886.39|1866.39|1887.39|1867.39|1886.39|1866.39|21
1639970340000|2021-12-20 03:19:00|1886.06|1866.06|1885.93|1865.93|1886.7|1866.7|1885.86|1865.86|21
1639970350000|2021-12-20 03:19:10|1885.94|1865.94|1885.87|1865.87|1885.95|1865.95|1885.87|1865.87|4
1639970360000|2021-12-20 03:19:20|1885.86|1865.86|1885.46|1865.46|1885.86|1865.86|1885.46|1865.46|2
1639970370000|2021-12-20 03:19:30|1885.58|1865.58|1886.49|1866.49|1886.57|1866.57|1885.53|1865.53|14
1639970380000|2021-12-20 03:19:40|1886.48|1866.48|1887.22|1867.22|1887.27|1867.27|1886.48|1866.48|20
1639970390000|2021-12-20 03:19:50|1887.2|1867.2|1887.06|1867.06|1887.32|1867.32|1887.06|1867.06|13
1639970400000|2021-12-20 03:20:00|1886.96|1866.96|1887.28|1867.28|1887.3|1867.3|1886.66|1866.66|29
1639970410000|2021-12-20 03:20:10|1887.51|1867.51|1887.91|1867.91|1887.91|1867.91|1887.35|1867.35|28
1639970420000|2021-12-20 03:20:20|1887.86|1867.86|1886.53|1866.53|1887.91|1867.91|1886.3|1866.3|30
1639970430000|2021-12-20 03:20:30|1886.48|1866.48|1885.32|1865.32|1886.51|1866.51|1885.25|1865.25|22
1639970440000|2021-12-20 03:20:40|1885.13|1865.13|1884.98|1864.98|1885.19|1865.19|1884.96|1864.96|15
1639970450000|2021-12-20 03:20:50|1884.82|1864.82|1885.59|1865.59|1885.63|1865.63|1884.79|1864.79|26
1639970460000|2021-12-20 03:21:00|1885.6|1865.6|1885.68|1865.68|1885.78|1865.78|1885.58|1865.58|19
1639970470000|2021-12-20 03:21:10|1885.67|1865.67|1886.41|1866.41|1886.46|1866.46|1885.64|1865.64|16
1639970480000|2021-12-20 03:21:20|1886.44|1866.44|1886.38|1866.38|1886.44|1866.44|1886.33|1866.33|5
1639970490000|2021-12-20 03:21:30|1886.34|1866.34|1885.83|1865.83|1886.34|1866.34|1885.83|1865.83|13
1639970500000|2021-12-20 03:21:40|1885.78|1865.78|1885.74|1865.74|1885.78|1865.78|1885.71|1865.71|7
1639970510000|2021-12-20 03:21:50|1885.79|1865.79|1885.5|1865.5|1885.79|1865.79|1885.13|1865.13|14
1639970520000|2021-12-20 03:22:00|1885.48|1865.48|1885.3|1865.3|1885.62|1865.62|1885.3|1865.3|11
1639970530000|2021-12-20 03:22:10|1885.44|1865.44|1884.69|1864.69|1885.49|1865.49|1884.54|1864.54|25
1639970540000|2021-12-20 03:22:20|1884.77|1864.77|1885.7|1865.7|1886.42|1866.42|1884.77|1864.77|24
1639970550000|2021-12-20 03:22:30|1885.69|1865.69|1884.92|1864.92|1885.69|1865.69|1884.88|1864.88|11
1639970560000|2021-12-20 03:22:40|1885.13|1865.13|1885.52|1865.52|1885.52|1865.52|1884.97|1864.97|15
1639970570000|2021-12-20 03:22:50|1885.49|1865.49|1886.95|1866.95|1886.96|1866.96|1885.49|1865.49|17
1639970580000|2021-12-20 03:23:00|1886.93|1866.93|1887.85|1867.85|1887.89|1867.89|1886.9|1866.9|28
1639970590000|2021-12-20 03:23:10|1888.04|1868.04|1887.46|1867.46|1888.45|1868.45|1887.42|1867.42|25
1639970600000|2021-12-20 03:23:20|1887.44|1867.44|1887.42|1867.42|1887.47|1867.47|1887.34|1867.34|21
1639970610000|2021-12-20 03:23:30|1887.4|1867.4|1887.6|1867.6|1887.65|1867.65|1887.33|1867.33|13
1639970620000|2021-12-20 03:23:40|1887.58|1867.58|1887.77|1867.77|1887.79|1867.79|1887.54|1867.54|19
1639970630000|2021-12-20 03:23:50|1887.72|1867.72|1888.06|1868.06|1888.16|1868.16|1887.71|1867.71|21
1639970640000|2021-12-20 03:24:00|1888.15|1868.15|1888.16|1868.16|1888.53|1868.53|1887.31|1867.31|37
1639970650000|2021-12-20 03:24:10|1888.21|1868.21|1888.35|1868.35|1888.55|1868.55|1888.21|1868.21|16
1639970660000|2021-12-20 03:24:20|1888.39|1868.39|1887.92|1867.92|1888.39|1868.39|1887.88|1867.88|8
1639970670000|2021-12-20 03:24:30|1887.9|1867.9|1887.87|1867.87|1887.9|1867.9|1887.87|1867.87|7
1639970680000|2021-12-20 03:24:40|1887.86|1867.86|1887.57|1867.57|1887.89|1867.89|1887.57|1867.57|5
1639970690000|2021-12-20 03:24:50|1887.56|1867.56|1887.98|1867.98|1888.25|1868.25|1887.56|1867.56|17
1639970700000|2021-12-20 03:25:00|1888|1868|1886.91|1866.91|1888.17|1868.17|1886.91|1866.91|13
1639970710000|2021-12-20 03:25:10|1886.84|1866.84|1886.55|1866.55|1886.84|1866.84|1885.88|1865.88|24
1639970720000|2021-12-20 03:25:20|1886.56|1866.56|1885.67|1865.67|1886.56|1866.56|1885.37|1865.37|18
1639970730000|2021-12-20 03:25:30|1885.68|1865.68|1885.54|1865.54|1885.75|1865.75|1885.52|1865.52|14
1639970740000|2021-12-20 03:25:40|1885.49|1865.49|1885.53|1865.53|1885.54|1865.54|1885.49|1865.49|7
1639970750000|2021-12-20 03:25:50|1885.48|1865.48|1885.55|1865.55|1885.61|1865.61|1885.48|1865.48|6
1639970760000|2021-12-20 03:26:00|1885.52|1865.52|1885.53|1865.53|1885.58|1865.58|1885.24|1865.24|16
1639970770000|2021-12-20 03:26:10|1885.5|1865.5|1885.75|1865.75|1885.81|1865.81|1885.46|1865.46|28
1639970780000|2021-12-20 03:26:20|1885.8|1865.8|1885.73|1865.73|1885.8|1865.8|1885.72|1865.72|13
1639970790000|2021-12-20 03:26:30|1885.72|1865.72|1885.6|1865.6|1885.72|1865.72|1885.56|1865.56|16
1639970800000|2021-12-20 03:26:40|1885.58|1865.58|1885.47|1865.47|1885.61|1865.61|1885.47|1865.47|8
1639970810000|2021-12-20 03:26:50|1885.48|1865.48|1885.61|1865.61|1885.63|1865.63|1885.45|1865.45|20
1639970820000|2021-12-20 03:27:00|1885.6|1865.6|1885.6|1865.6|1885.6|1865.6|1885.57|1865.57|11
1639970830000|2021-12-20 03:27:10|1885.59|1865.59|1884.65|1864.65|1885.59|1865.59|1884.65|1864.65|12
1639970840000|2021-12-20 03:27:20|1884.67|1864.67|1886.53|1866.53|1886.92|1866.92|1884.65|1864.65|25
1639970850000|2021-12-20 03:27:30|1886.54|1866.54|1886.91|1866.91|1886.94|1866.94|1886.54|1866.54|9
1639970860000|2021-12-20 03:27:40|1886.94|1866.94|1887.54|1867.54|1887.66|1867.66|1886.94|1866.94|11
1639970870000|2021-12-20 03:27:50|1887.61|1867.61|1887.36|1867.36|1887.61|1867.61|1887.32|1867.32|9
1639970880000|2021-12-20 03:28:00|1887.32|1867.32|1887.77|1867.77|1887.77|1867.77|1887.25|1867.25|23
1639970890000|2021-12-20 03:28:10|1887.88|1867.88|1887.7|1867.7|1888.34|1868.34|1887.58|1867.58|32
1639970900000|2021-12-20 03:28:20|1887.58|1867.58|1887.5|1867.5|1887.66|1867.66|1887.41|1867.41|24
1639970910000|2021-12-20 03:28:30|1887.47|1867.47|1886.84|1866.84|1887.58|1867.58|1886.84|1866.84|14
1639970920000|2021-12-20 03:28:40|1886.85|1866.85|1886.98|1866.98|1887.07|1867.07|1886.79|1866.79|7
1639970930000|2021-12-20 03:28:50|1886.87|1866.87|1886.05|1866.05|1886.87|1866.87|1885.95|1865.95|10
1639970940000|2021-12-20 03:29:00|1886.03|1866.03|1885.5|1865.5|1886.03|1866.03|1885.5|1865.5|3
1639970950000|2021-12-20 03:29:10|1885.57|1865.57|1885.63|1865.63|1885.93|1865.93|1885.5|1865.5|12
1639970960000|2021-12-20 03:29:20|1885.7|1865.7|1884.88|1864.88|1885.7|1865.7|1884.88|1864.88|6
1639970970000|2021-12-20 03:29:30|1884.99|1864.99|1885.36|1865.36|1885.55|1865.55|1884.65|1864.65|22
1639970980000|2021-12-20 03:29:40|1885.35|1865.35|1885.57|1865.57|1885.58|1865.58|1885.35|1865.35|25
1639970990000|2021-12-20 03:29:50|1885.56|1865.56|1885.53|1865.53|1885.58|1865.58|1885.49|1865.49|20
1639971000000|2021-12-20 03:30:00|1885.52|1865.52|1885.44|1865.44|1885.83|1865.83|1885.42|1865.42|24
1639971010000|2021-12-20 03:30:10|1885.43|1865.43|1886.18|1866.18|1886.25|1866.25|1885.4|1865.4|31
1639971020000|2021-12-20 03:30:20|1886.19|1866.19|1886.61|1866.61|1886.61|1866.61|1886.19|1866.19|9
1639971030000|2021-12-20 03:30:30|1886.46|1866.46|1886.48|1866.48|1886.55|1866.55|1886.31|1866.31|32
1639971040000|2021-12-20 03:30:40|1886.5|1866.5|1886.52|1866.52|1886.53|1866.53|1886.39|1866.39|13
1639971050000|2021-12-20 03:30:50|1886.53|1866.53|1886.58|1866.58|1886.6|1866.6|1886.52|1866.52|16
1639971060000|2021-12-20 03:31:00|1886.54|1866.54|1886.45|1866.45|1886.68|1866.68|1886.39|1866.39|27
1639971070000|2021-12-20 03:31:10|1886.26|1866.26|1885.84|1865.84|1886.26|1866.26|1885.84|1865.84|28
1639971080000|2021-12-20 03:31:20|1885.82|1865.82|1885.2|1865.2|1885.84|1865.84|1885.2|1865.2|7
1639971090000|2021-12-20 03:31:30|1885.25|1865.25|1884.92|1864.92|1885.25|1865.25|1884.92|1864.92|3
1639971100000|2021-12-20 03:31:40|1884.76|1864.76|1885.46|1865.46|1885.52|1865.52|1884.75|1864.75|27
1639971110000|2021-12-20 03:31:50|1885.48|1865.48|1885.42|1865.42|1885.52|1865.52|1885.41|1865.41|26
1639971120000|2021-12-20 03:32:00|1885.4|1865.4|1885.54|1865.54|1885.54|1865.54|1885.4|1865.4|17
1639971130000|2021-12-20 03:32:10|1885.53|1865.53|1885.88|1865.88|1885.88|1865.88|1885.53|1865.53|10
1639971140000|2021-12-20 03:32:20|1885.89|1865.89|1886.05|1866.05|1886.05|1866.05|1885.89|1865.89|7
1639971150000|2021-12-20 03:32:30|1886.12|1866.12|1886.95|1866.95|1886.95|1866.95|1886.1|1866.1|17
1639971160000|2021-12-20 03:32:40|1886.88|1866.88|1887.47|1867.47|1887.53|1867.53|1886.88|1866.88|20
1639971170000|2021-12-20 03:32:50|1887.45|1867.45|1887.47|1867.47|1887.53|1867.53|1887.45|1867.45|13
1639971180000|2021-12-20 03:33:00|1887.48|1867.48|1886.93|1866.93|1887.48|1867.48|1886.85|1866.85|5
1639971190000|2021-12-20 03:33:10|1887.41|1867.41|1887.43|1867.43|1887.57|1867.57|1887.41|1867.41|17
1639971200000|2021-12-20 03:33:20|1887.49|1867.49|1888.72|1868.72|1888.72|1868.72|1887.49|1867.49|14
1639971210000|2021-12-20 03:33:30|1888.74|1868.74|1889.22|1869.22|1889.22|1869.22|1888.64|1868.64|24
1639971220000|2021-12-20 03:33:40|1889.25|1869.25|1890.85|1870.85|1890.85|1870.85|1889.22|1869.22|30
1639971230000|2021-12-20 03:33:50|1890.6|1870.6|1890.39|1870.39|1890.86|1870.86|1890.13|1870.13|28
1639971240000|2021-12-20 03:34:00|1890.38|1870.38|1890.36|1870.36|1890.41|1870.41|1890.14|1870.14|26
1639971250000|2021-12-20 03:34:10|1890.33|1870.33|1890.53|1870.53|1890.67|1870.67|1889.79|1869.79|29
1639971260000|2021-12-20 03:34:20|1890.54|1870.54|1889.75|1869.75|1890.73|1870.73|1889.69|1869.69|27
1639971270000|2021-12-20 03:34:30|1889.74|1869.74|1890.07|1870.07|1890.07|1870.07|1889.63|1869.63|20
1639971280000|2021-12-20 03:34:40|1890.16|1870.16|1890.29|1870.29|1890.4|1870.4|1890.16|1870.16|29
1639971290000|2021-12-20 03:34:50|1890.26|1870.26|1890.4|1870.4|1890.41|1870.41|1890.23|1870.23|25
1639971300000|2021-12-20 03:35:00|1890.37|1870.37|1889.52|1869.52|1890.37|1870.37|1889.51|1869.51|28
1639971310000|2021-12-20 03:35:10|1889.58|1869.58|1889.9|1869.9|1889.9|1869.9|1889.54|1869.54|11
1639971320000|2021-12-20 03:35:20|1889.87|1869.87|1890.47|1870.47|1890.57|1870.57|1889.87|1869.87|21
1639971330000|2021-12-20 03:35:30|1890.5|1870.5|1891.19|1871.19|1891.19|1871.19|1890.5|1870.5|30
1639971340000|2021-12-20 03:35:40|1891.18|1871.18|1890.6|1870.6|1891.18|1871.18|1890.56|1870.56|21
1639971350000|2021-12-20 03:35:50|1890.61|1870.61|1890.58|1870.58|1890.63|1870.63|1890.57|1870.57|21
1639971360000|2021-12-20 03:36:00|1890.63|1870.63|1891.02|1871.02|1891.07|1871.07|1890.37|1870.37|21
1639971370000|2021-12-20 03:36:10|1891.03|1871.03|1890.77|1870.77|1891.03|1871.03|1890.72|1870.72|22
1639971380000|2021-12-20 03:36:20|1890.78|1870.78|1889.51|1869.51|1890.78|1870.78|1889.51|1869.51|25
1639971390000|2021-12-20 03:36:30|1889.46|1869.46|1887.8|1867.8|1889.46|1869.46|1887.75|1867.75|22
1639971400000|2021-12-20 03:36:40|1887.75|1867.75|1887.37|1867.37|1887.8|1867.8|1887.21|1867.21|17
1639971410000|2021-12-20 03:36:50|1887.3|1867.3|1887.28|1867.28|1887.3|1867.3|1887.28|1867.28|2
1639971420000|2021-12-20 03:37:00|1887.25|1867.25|1886.69|1866.69|1887.33|1867.33|1886.67|1866.67|20
1639971430000|2021-12-20 03:37:10|1886.48|1866.48|1885.51|1865.51|1886.49|1866.49|1885.51|1865.51|11
1639971440000|2021-12-20 03:37:20|1885.31|1865.31|1884.34|1864.34|1885.55|1865.55|1884.34|1864.34|17
1639971450000|2021-12-20 03:37:30|1884.04|1864.04|1884.59|1864.59|1884.69|1864.69|1883.96|1863.96|24
1639971460000|2021-12-20 03:37:40|1884.57|1864.57|1884.94|1864.94|1885.01|1865.01|1884.56|1864.56|24
1639971470000|2021-12-20 03:37:50|1884.96|1864.96|1884.39|1864.39|1885.02|1865.02|1884.32|1864.32|23
1639971480000|2021-12-20 03:38:00|1884.64|1864.64|1884.62|1864.62|1884.64|1864.64|1884.59|1864.59|8
1639971490000|2021-12-20 03:38:10|1884.63|1864.63|1884.52|1864.52|1884.71|1864.71|1884.5|1864.5|15
1639971500000|2021-12-20 03:38:20|1884.41|1864.41|1884.41|1864.41|1884.41|1864.41|1884.41|1864.41|1
1639971510000|2021-12-20 03:38:30|1884.29|1864.29|1883.85|1863.85|1884.29|1864.29|1883.85|1863.85|4
1639971520000|2021-12-20 03:38:40|1883.99|1863.99|1884.41|1864.41|1884.42|1864.42|1883.99|1863.99|4
1639971530000|2021-12-20 03:38:50|1884|1864|1883.93|1863.93|1884|1864|1883.93|1863.93|5
1639971540000|2021-12-20 03:39:00|1883.78|1863.78|1883.76|1863.76|1883.78|1863.78|1883.5|1863.5|11
1639971550000|2021-12-20 03:39:10|1884.05|1864.05|1884.51|1864.51|1884.51|1864.51|1884.05|1864.05|6
1639971560000|2021-12-20 03:39:20|1884.55|1864.55|1884.45|1864.45|1885.28|1865.28|1884.45|1864.45|19
1639971570000|2021-12-20 03:39:30|1884.41|1864.41|1884.67|1864.67|1884.91|1864.91|1883.92|1863.92|22
1639971580000|2021-12-20 03:39:40|1884.94|1864.94|1885.48|1865.48|1885.48|1865.48|1884.52|1864.52|22
1639971590000|2021-12-20 03:39:50|1885.47|1865.47|1885.5|1865.5|1885.5|1865.5|1885.47|1865.47|5
1639971600000|2021-12-20 03:40:00|1885.48|1865.48|1886.12|1866.12|1886.12|1866.12|1885.48|1865.48|23
1639971610000|2021-12-20 03:40:10|1886.15|1866.15|1889.28|1869.28|1889.51|1869.51|1886.15|1866.15|39
1639971620000|2021-12-20 03:40:20|1889.12|1869.12|1889.05|1869.05|1889.22|1869.22|1888.67|1868.67|28
1639971630000|2021-12-20 03:40:30|1889.04|1869.04|1888.97|1868.97|1889.1|1869.1|1888.93|1868.93|23
1639971640000|2021-12-20 03:40:40|1888.89|1868.89|1889.46|1869.46|1889.48|1869.48|1888.89|1868.89|30
1639971650000|2021-12-20 03:40:50|1889.45|1869.45|1889.45|1869.45|1889.49|1869.49|1888.72|1868.72|33
1639971660000|2021-12-20 03:41:00|1889.47|1869.47|1888.61|1868.61|1889.47|1869.47|1888.59|1868.59|32
1639971670000|2021-12-20 03:41:10|1888.64|1868.64|1888.83|1868.83|1888.98|1868.98|1888.6|1868.6|23
1639971680000|2021-12-20 03:41:20|1888.88|1868.88|1888.83|1868.83|1890.31|1870.31|1888.8|1868.8|23
1639971690000|2021-12-20 03:41:30|1888.8|1868.8|1890.73|1870.73|1890.73|1870.73|1888.79|1868.79|23
1639971700000|2021-12-20 03:41:40|1890.7|1870.7|1890.55|1870.55|1890.7|1870.7|1890.55|1870.55|7
1639971710000|2021-12-20 03:41:50|1891.36|1871.36|1892.22|1872.22|1892.29|1872.29|1891.24|1871.24|26
1639971720000|2021-12-20 03:42:00|1892.21|1872.21|1892.42|1872.42|1892.42|1872.42|1892.16|1872.16|20
1639971730000|2021-12-20 03:42:10|1892.54|1872.54|1892.46|1872.46|1892.54|1872.54|1892.42|1872.42|6
1639971740000|2021-12-20 03:42:20|1892.45|1872.45|1891.69|1871.69|1892.46|1872.46|1891.53|1871.53|18
1639971750000|2021-12-20 03:42:30|1891.7|1871.7|1891.51|1871.51|1891.7|1871.7|1891.47|1871.47|25
1639971760000|2021-12-20 03:42:40|1891.56|1871.56|1892.4|1872.4|1892.4|1872.4|1891.56|1871.56|23
1639971770000|2021-12-20 03:42:50|1892.51|1872.51|1892.28|1872.28|1892.51|1872.51|1892.25|1872.25|13
1639971780000|2021-12-20 03:43:00|1892.33|1872.33|1892.38|1872.38|1892.4|1872.4|1892.28|1872.28|11
1639971790000|2021-12-20 03:43:10|1891.68|1871.68|1892.32|1872.32|1892.32|1872.32|1891.68|1871.68|13
1639971800000|2021-12-20 03:43:20|1892.33|1872.33|1892.46|1872.46|1892.47|1872.47|1892.33|1872.33|7
1639971810000|2021-12-20 03:43:30|1892.45|1872.45|1891.44|1871.44|1892.46|1872.46|1891.11|1871.11|26
1639971820000|2021-12-20 03:43:40|1891.42|1871.42|1891.57|1871.57|1891.59|1871.59|1891.27|1871.27|10
1639971830000|2021-12-20 03:43:50|1891.55|1871.55|1891.62|1871.62|1891.62|1871.62|1891.53|1871.53|6
1639971840000|2021-12-20 03:44:00|1891.57|1871.57|1890.02|1870.02|1891.57|1871.57|1890.02|1870.02|29
1639971850000|2021-12-20 03:44:10|1890.03|1870.03|1889.12|1869.12|1890.07|1870.07|1889.01|1869.01|25
1639971860000|2021-12-20 03:44:20|1889.06|1869.06|1888.41|1868.41|1889.06|1869.06|1888.35|1868.35|30
1639971870000|2021-12-20 03:44:30|1888.31|1868.31|1888.06|1868.06|1888.35|1868.35|1888.06|1868.06|10
1639971880000|2021-12-20 03:44:40|1887.9|1867.9|1887.49|1867.49|1887.98|1867.98|1887.49|1867.49|12
1639971890000|2021-12-20 03:44:50|1887.45|1867.45|1887.42|1867.42|1887.45|1867.45|1887.3|1867.3|14
1639971900000|2021-12-20 03:45:00|1887.41|1867.41|1886.52|1866.52|1887.55|1867.55|1886.47|1866.47|25
1639971910000|2021-12-20 03:45:10|1886.46|1866.46|1885.82|1865.82|1886.5|1866.5|1885.76|1865.76|29
1639971920000|2021-12-20 03:45:20|1885.85|1865.85|1887.49|1867.49|1887.49|1867.49|1885.85|1865.85|22
1639971930000|2021-12-20 03:45:30|1887.56|1867.56|1888.42|1868.42|1888.45|1868.45|1887.56|1867.56|29
1639971940000|2021-12-20 03:45:40|1887.89|1867.89|1887.99|1867.99|1888.39|1868.39|1887.62|1867.62|28
1639971950000|2021-12-20 03:45:50|1887.88|1867.88|1888.28|1868.28|1888.28|1868.28|1887.63|1867.63|23
1639971960000|2021-12-20 03:46:00|1888.33|1868.33|1889.37|1869.37|1889.39|1869.39|1888.11|1868.11|19
1639971970000|2021-12-20 03:46:10|1889.36|1869.36|1890.68|1870.68|1890.95|1870.95|1889.31|1869.31|32
1639971980000|2021-12-20 03:46:20|1890.7|1870.7|1890.68|1870.68|1890.7|1870.7|1890.52|1870.52|11
1639971990000|2021-12-20 03:46:30|1890.59|1870.59|1890.8|1870.8|1890.81|1870.81|1890.59|1870.59|7
1639972000000|2021-12-20 03:46:40|1890.94|1870.94|1892.67|1872.67|1892.67|1872.67|1890.94|1870.94|33
1639972010000|2021-12-20 03:46:50|1892.63|1872.63|1892.82|1872.82|1893.22|1873.22|1892.61|1872.61|32
1639972020000|2021-12-20 03:47:00|1892.89|1872.89|1893.4|1873.4|1893.4|1873.4|1892.85|1872.85|30
1639972030000|2021-12-20 03:47:10|1893.42|1873.42|1893.58|1873.58|1893.6|1873.6|1893.42|1873.42|9
1639972040000|2021-12-20 03:47:20|1893.45|1873.45|1893.65|1873.65|1893.65|1873.65|1893.45|1873.45|16
1639972050000|2021-12-20 03:47:30|1893.7|1873.7|1892.58|1872.58|1893.88|1873.88|1892.58|1872.58|32
1639972060000|2021-12-20 03:47:40|1892.57|1872.57|1892.91|1872.91|1892.99|1872.99|1892.51|1872.51|24
1639972070000|2021-12-20 03:47:50|1892.83|1872.83|1894.05|1874.05|1894.05|1874.05|1892.83|1872.83|27
1639972080000|2021-12-20 03:48:00|1894.1|1874.1|1894.49|1874.49|1894.49|1874.49|1894.1|1874.1|13
1639972090000|2021-12-20 03:48:10|1894.48|1874.48|1894.49|1874.49|1894.49|1874.49|1894.4|1874.4|19
1639972100000|2021-12-20 03:48:20|1894.47|1874.47|1896.62|1876.62|1896.66|1876.66|1894.47|1874.47|26
1639972110000|2021-12-20 03:48:30|1896.6|1876.6|1895.36|1875.36|1896.69|1876.69|1895.25|1875.25|30
1639972120000|2021-12-20 03:48:40|1895.39|1875.39|1895.59|1875.59|1895.59|1875.59|1895.15|1875.15|25
1639972130000|2021-12-20 03:48:50|1895.54|1875.54|1895.74|1875.74|1896.06|1876.06|1895.54|1875.54|33
1639972140000|2021-12-20 03:49:00|1895.88|1875.88|1896.48|1876.48|1896.57|1876.57|1895.74|1875.74|29
1639972150000|2021-12-20 03:49:10|1896.01|1876.01|1896.79|1876.79|1896.97|1876.97|1896.01|1876.01|21
1639972160000|2021-12-20 03:49:20|1896.81|1876.81|1896.06|1876.06|1896.81|1876.81|1896.06|1876.06|20
1639972170000|2021-12-20 03:49:30|1896.08|1876.08|1895.5|1875.5|1896.4|1876.4|1895.5|1875.5|23
1639972180000|2021-12-20 03:49:40|1895.43|1875.43|1895.61|1875.61|1896.11|1876.11|1895.43|1875.43|22
1639972190000|2021-12-20 03:49:50|1895.64|1875.64|1896.03|1876.03|1896.42|1876.42|1895.63|1875.63|16
1639972200000|2021-12-20 03:50:00|1896.04|1876.04|1895.72|1875.72|1896.46|1876.46|1895.72|1875.72|19
1639972210000|2021-12-20 03:50:10|1895.65|1875.65|1896.33|1876.33|1896.33|1876.33|1895.52|1875.52|26
1639972220000|2021-12-20 03:50:20|1896.46|1876.46|1895.66|1875.66|1896.47|1876.47|1895.61|1875.61|13
1639972230000|2021-12-20 03:50:30|1895.64|1875.64|1895.72|1875.72|1895.8|1875.8|1895.61|1875.61|20
1639972240000|2021-12-20 03:50:40|1895.73|1875.73|1896.78|1876.78|1896.78|1876.78|1895.73|1875.73|19
1639972250000|2021-12-20 03:50:50|1896.76|1876.76|1896.76|1876.76|1896.81|1876.81|1896.74|1876.74|6
1639972260000|2021-12-20 03:51:00|1896.75|1876.75|1895.08|1875.08|1896.75|1876.75|1894.76|1874.76|24
1639972270000|2021-12-20 03:51:10|1895.21|1875.21|1895.19|1875.19|1895.3|1875.3|1895.11|1875.11|24
1639972280000|2021-12-20 03:51:20|1895.2|1875.2|1895.62|1875.62|1895.63|1875.63|1894.85|1874.85|26
1639972290000|2021-12-20 03:51:30|1895.63|1875.63|1895.89|1875.89|1896.42|1876.42|1895.56|1875.56|20
1639972300000|2021-12-20 03:51:40|1895.88|1875.88|1894.78|1874.78|1895.92|1875.92|1894.63|1874.63|28
1639972310000|2021-12-20 03:51:50|1894.8|1874.8|1894.94|1874.94|1894.98|1874.98|1894.5|1874.5|23
1639972320000|2021-12-20 03:52:00|1894.93|1874.93|1895.11|1875.11|1895.25|1875.25|1894.84|1874.84|32
1639972330000|2021-12-20 03:52:10|1895.1|1875.1|1896.63|1876.63|1896.65|1876.65|1895.1|1875.1|23
1639972340000|2021-12-20 03:52:20|1896.65|1876.65|1896.71|1876.71|1896.88|1876.88|1896.63|1876.63|10
1639972350000|2021-12-20 03:52:30|1897|1877|1896.87|1876.87|1897|1877|1896.87|1876.87|4
1639972360000|2021-12-20 03:52:40|1896.83|1876.83|1897.39|1877.39|1897.39|1877.39|1896.83|1876.83|10
1639972370000|2021-12-20 03:52:50|1897.38|1877.38|1898.6|1878.6|1898.6|1878.6|1897.38|1877.38|11
1639972380000|2021-12-20 03:53:00|1898.56|1878.56|1898.74|1878.74|1898.74|1878.74|1898.06|1878.06|21
1639972390000|2021-12-20 03:53:10|1898.75|1878.75|1899.53|1879.53|1899.53|1879.53|1898.71|1878.71|13
1639972400000|2021-12-20 03:53:20|1899.43|1879.43|1899.63|1879.63|1899.65|1879.65|1899.22|1879.22|26
1639972410000|2021-12-20 03:53:30|1899.64|1879.64|1898.28|1878.28|1899.68|1879.68|1898.28|1878.28|30
1639972420000|2021-12-20 03:53:40|1898.26|1878.26|1898.37|1878.37|1898.42|1878.42|1898.26|1878.26|14
1639972430000|2021-12-20 03:53:50|1898.36|1878.36|1897.95|1877.95|1898.45|1878.45|1897.95|1877.95|13
1639972440000|2021-12-20 03:54:00|1897.93|1877.93|1897.09|1877.09|1897.93|1877.93|1896.72|1876.72|11
1639972450000|2021-12-20 03:54:10|1896.48|1876.48|1896.48|1876.48|1896.54|1876.54|1896.48|1876.48|4
1639972460000|2021-12-20 03:54:20|1896.89|1876.89|1896.86|1876.86|1896.89|1876.89|1896.78|1876.78|3
1639972470000|2021-12-20 03:54:30|1896.72|1876.72|1896.72|1876.72|1896.72|1876.72|1896.72|1876.72|1
1639972480000|2021-12-20 03:54:40|1896.73|1876.73|1896.72|1876.72|1896.81|1876.81|1896.72|1876.72|5
1639972490000|2021-12-20 03:54:50|1896.92|1876.92|1896.98|1876.98|1897.25|1877.25|1896.63|1876.63|18
1639972500000|2021-12-20 03:55:00|1896.97|1876.97|1896.58|1876.58|1896.99|1876.99|1896.58|1876.58|17
1639972510000|2021-12-20 03:55:10|1896.74|1876.74|1895.58|1875.58|1896.74|1876.74|1895.01|1875.01|25
1639972520000|2021-12-20 03:55:20|1895.6|1875.6|1896.42|1876.42|1896.54|1876.54|1895.6|1875.6|30
1639972530000|2021-12-20 03:55:30|1896.44|1876.44|1896.09|1876.09|1896.44|1876.44|1895.94|1875.94|19
1639972540000|2021-12-20 03:55:40|1895.99|1875.99|1895.31|1875.31|1896.05|1876.05|1895.12|1875.12|25
1639972550000|2021-12-20 03:55:50|1895.32|1875.32|1895.73|1875.73|1896.01|1876.01|1895.32|1875.32|25
1639972560000|2021-12-20 03:56:00|1895.72|1875.72|1895.58|1875.58|1895.79|1875.79|1895.58|1875.58|12
1639972570000|2021-12-20 03:56:10|1895.67|1875.67|1895.56|1875.56|1895.72|1875.72|1895.54|1875.54|20
1639972580000|2021-12-20 03:56:20|1895.54|1875.54|1895.12|1875.12|1895.58|1875.58|1895.12|1875.12|16
1639972590000|2021-12-20 03:56:30|1895.18|1875.18|1895.01|1875.01|1895.5|1875.5|1894.5|1874.5|30
1639972600000|2021-12-20 03:56:40|1895|1875|1893.84|1873.84|1895|1875|1893.84|1873.84|32
1639972610000|2021-12-20 03:56:50|1893.89|1873.89|1893.76|1873.76|1894.03|1874.03|1893.76|1873.76|17
1639972620000|2021-12-20 03:57:00|1893.74|1873.74|1892.84|1872.84|1893.8|1873.8|1892.74|1872.74|28
1639972630000|2021-12-20 03:57:10|1892.83|1872.83|1892.82|1872.82|1893.21|1873.21|1892.77|1872.77|22
1639972640000|2021-12-20 03:57:20|1892.81|1872.81|1893.79|1873.79|1893.79|1873.79|1892.81|1872.81|30
1639972650000|2021-12-20 03:57:30|1893.83|1873.83|1894.59|1874.59|1894.67|1874.67|1893.83|1873.83|14
1639972660000|2021-12-20 03:57:40|1894.6|1874.6|1895.15|1875.15|1895.23|1875.23|1894.56|1874.56|17
1639972670000|2021-12-20 03:57:50|1895.17|1875.17|1895.9|1875.9|1895.91|1875.91|1895.16|1875.16|12
1639972680000|2021-12-20 03:58:00|1896.15|1876.15|1896.53|1876.53|1896.53|1876.53|1896.13|1876.13|10
1639972690000|2021-12-20 03:58:10|1896.55|1876.55|1896.91|1876.91|1897.79|1877.79|1896.53|1876.53|31
1639972700000|2021-12-20 03:58:20|1896.74|1876.74|1896.54|1876.54|1896.81|1876.81|1896.49|1876.49|22
1639972710000|2021-12-20 03:58:30|1896.48|1876.48|1896.66|1876.66|1896.69|1876.69|1896.21|1876.21|23
1639972720000|2021-12-20 03:58:40|1896.67|1876.67|1896.78|1876.78|1896.82|1876.82|1896.6|1876.6|25
1639972730000|2021-12-20 03:58:50|1896.73|1876.73|1896.8|1876.8|1896.97|1876.97|1896.66|1876.66|23
1639972740000|2021-12-20 03:59:00|1896.76|1876.76|1896.66|1876.66|1896.82|1876.82|1896.31|1876.31|27
1639972750000|2021-12-20 03:59:10|1896.68|1876.68|1895.83|1875.83|1896.68|1876.68|1895.71|1875.71|27
1639972760000|2021-12-20 03:59:20|1895.79|1875.79|1895.75|1875.75|1895.94|1875.94|1895.63|1875.63|26
1639972770000|2021-12-20 03:59:30|1895.74|1875.74|1896.04|1876.04|1896.04|1876.04|1895.7|1875.7|23
1639972780000|2021-12-20 03:59:40|1896.01|1876.01|1896.74|1876.74|1896.78|1876.78|1895.94|1875.94|23
1639972790000|2021-12-20 03:59:50|1896.75|1876.75|1897.42|1877.42|1897.48|1877.48|1896.75|1876.75|14
1639972800000|2021-12-20 04:00:00|1897.4|1877.4|1895.99|1875.99|1897.52|1877.52|1895.99|1875.99|29
1639972810000|2021-12-20 04:00:10|1896.03|1876.03|1896.57|1876.57|1896.57|1876.57|1895.75|1875.75|29
1639972820000|2021-12-20 04:00:20|1896.54|1876.54|1897.64|1877.64|1897.64|1877.64|1896.54|1876.54|23
1639972830000|2021-12-20 04:00:30|1897.69|1877.69|1897.9|1877.9|1897.9|1877.9|1897.64|1877.64|7
1639972840000|2021-12-20 04:00:40|1897.75|1877.75|1898.49|1878.49|1898.49|1878.49|1897.75|1877.75|22
1639972850000|2021-12-20 04:00:50|1898.47|1878.47|1900.29|1880.29|1900.29|1880.29|1898.45|1878.45|27
1639972860000|2021-12-20 04:01:00|1900.77|1880.77|1900.83|1880.83|1901.43|1881.43|1900.77|1880.77|22
1639972870000|2021-12-20 04:01:10|1900.84|1880.84|1900.67|1880.67|1901.49|1881.49|1900.59|1880.59|18
1639972880000|2021-12-20 04:01:20|1900.66|1880.66|1900.58|1880.58|1900.66|1880.66|1900.56|1880.56|17
1639972890000|2021-12-20 04:01:30|1900.66|1880.66|1900.59|1880.59|1900.68|1880.68|1900.19|1880.19|25
1639972900000|2021-12-20 04:01:40|1900.56|1880.56|1900.31|1880.31|1900.61|1880.61|1900.29|1880.29|26
1639972910000|2021-12-20 04:01:50|1900.32|1880.32|1899.44|1879.44|1900.32|1880.32|1899.31|1879.31|34
1639972920000|2021-12-20 04:02:00|1899.43|1879.43|1898.33|1878.33|1899.43|1879.43|1898.11|1878.11|26
1639972930000|2021-12-20 04:02:10|1898.46|1878.46|1900.44|1880.44|1900.44|1880.44|1898.46|1878.46|32
1639972940000|2021-12-20 04:02:20|1900.4|1880.4|1900.18|1880.18|1900.45|1880.45|1899.67|1879.67|16
1639972950000|2021-12-20 04:02:30|1900.1|1880.1|1899.75|1879.75|1900.4|1880.4|1899.72|1879.72|9
1639972960000|2021-12-20 04:02:40|1899.81|1879.81|1900.65|1880.65|1900.65|1880.65|1898.96|1878.96|29
1639972970000|2021-12-20 04:02:50|1900.62|1880.62|1900.66|1880.66|1900.68|1880.68|1900.55|1880.55|17
1639972980000|2021-12-20 04:03:00|1900.68|1880.68|1900.55|1880.55|1900.93|1880.93|1900.55|1880.55|29
1639972990000|2021-12-20 04:03:10|1900.54|1880.54|1901|1881|1901.03|1881.03|1900.51|1880.51|22
1639973000000|2021-12-20 04:03:20|1901.04|1881.04|1900.89|1880.89|1901.1|1881.1|1900.31|1880.31|20
1639973010000|2021-12-20 04:03:30|1900.38|1880.38|1901.64|1881.64|1901.64|1881.64|1900.38|1880.38|22
1639973020000|2021-12-20 04:03:40|1901.45|1881.45|1902.15|1882.15|1902.15|1882.15|1901.45|1881.45|4
1639973030000|2021-12-20 04:03:50|1902.19|1882.19|1903.68|1883.68|1904.07|1884.07|1902.19|1882.19|20
1639973040000|2021-12-20 04:04:00|1903.67|1883.67|1904.26|1884.26|1904.44|1884.44|1903.67|1883.67|14
1639973050000|2021-12-20 04:04:10|1904.24|1884.24|1903.48|1883.48|1904.27|1884.27|1903.38|1883.38|26
1639973060000|2021-12-20 04:04:20|1903.49|1883.49|1904.45|1884.45|1904.46|1884.46|1903.44|1883.44|15
1639973070000|2021-12-20 04:04:30|1904.46|1884.46|1905.1|1885.1|1905.11|1885.11|1904.39|1884.39|21
1639973080000|2021-12-20 04:04:40|1905.16|1885.16|1904.65|1884.65|1905.16|1885.16|1904.53|1884.53|20
1639973090000|2021-12-20 04:04:50|1904.64|1884.64|1904.62|1884.62|1904.65|1884.65|1904.38|1884.38|18
1639973100000|2021-12-20 04:05:00|1904.64|1884.64|1904.61|1884.61|1904.71|1884.71|1904.07|1884.07|22
1639973110000|2021-12-20 04:05:10|1904.6|1884.6|1904.58|1884.58|1904.74|1884.74|1904.58|1884.58|18
1639973120000|2021-12-20 04:05:20|1904.55|1884.55|1901.57|1881.57|1904.55|1884.55|1901.47|1881.47|35
1639973130000|2021-12-20 04:05:30|1901.52|1881.52|1901.28|1881.28|1901.7|1881.7|1900.74|1880.74|25
1639973140000|2021-12-20 04:05:40|1901.18|1881.18|1899.59|1879.59|1901.28|1881.28|1899.42|1879.42|19
1639973150000|2021-12-20 04:05:50|1899.39|1879.39|1900.05|1880.05|1900.05|1880.05|1899.39|1879.39|9
1639973160000|2021-12-20 04:06:00|1900.06|1880.06|1899.55|1879.55|1900.06|1880.06|1899.55|1879.55|6
1639973170000|2021-12-20 04:06:10|1899.57|1879.57|1899.44|1879.44|1899.57|1879.57|1899.21|1879.21|6
1639973180000|2021-12-20 04:06:20|1899.38|1879.38|1899.77|1879.77|1899.77|1879.77|1899.38|1879.38|6
1639973190000|2021-12-20 04:06:30|1899.64|1879.64|1900.02|1880.02|1900.57|1880.57|1899.64|1879.64|19
1639973200000|2021-12-20 04:06:40|1899.96|1879.96|1899.75|1879.75|1899.96|1879.96|1899.61|1879.61|16
1639973210000|2021-12-20 04:06:50|1899.82|1879.82|1899.34|1879.34|1899.87|1879.87|1899.34|1879.34|22
1639973220000|2021-12-20 04:07:00|1899.4|1879.4|1898.61|1878.61|1899.4|1879.4|1898.48|1878.48|25
1639973230000|2021-12-20 04:07:10|1898.59|1878.59|1898.01|1878.01|1898.7|1878.7|1897.99|1877.99|22
1639973240000|2021-12-20 04:07:20|1898|1878|1897.99|1877.99|1898.08|1878.08|1897.88|1877.88|27
1639973250000|2021-12-20 04:07:30|1898.08|1878.08|1898.55|1878.55|1898.73|1878.73|1898.02|1878.02|24
1639973260000|2021-12-20 04:07:40|1898.58|1878.58|1898.64|1878.64|1898.71|1878.71|1898.56|1878.56|24
1639973270000|2021-12-20 04:07:50|1898.68|1878.68|1898.85|1878.85|1898.85|1878.85|1898.64|1878.64|22
1639973280000|2021-12-20 04:08:00|1899.06|1879.06|1898.99|1878.99|1899.34|1879.34|1898.83|1878.83|32
1639973290000|2021-12-20 04:08:10|1899.09|1879.09|1899.09|1879.09|1899.09|1879.09|1899.06|1879.06|18
1639973300000|2021-12-20 04:08:20|1899.13|1879.13|1898.49|1878.49|1899.19|1879.19|1898.49|1878.49|13
1639973310000|2021-12-20 04:08:30|1898.3|1878.3|1898.58|1878.58|1898.58|1878.58|1898.05|1878.05|7
1639973320000|2021-12-20 04:08:40|1898.55|1878.55|1897.16|1877.16|1898.58|1878.58|1897.16|1877.16|26
1639973330000|2021-12-20 04:08:50|1897.05|1877.05|1897.44|1877.44|1897.47|1877.47|1897.05|1877.05|16
1639973340000|2021-12-20 04:09:00|1897.45|1877.45|1897.26|1877.26|1897.5|1877.5|1897.08|1877.08|17
1639973350000|2021-12-20 04:09:10|1897.28|1877.28|1897.62|1877.62|1897.72|1877.72|1897.28|1877.28|17
1639973370000|2021-12-20 04:09:30|1897.68|1877.68|1897.78|1877.78|1898|1878|1897.5|1877.5|13
1639973380000|2021-12-20 04:09:40|1898.11|1878.11|1897.7|1877.7|1898.12|1878.12|1897.7|1877.7|10
1639973390000|2021-12-20 04:09:50|1897.32|1877.32|1896.99|1876.99|1897.32|1877.32|1896.87|1876.87|19
1639973400000|2021-12-20 04:10:00|1896.96|1876.96|1896.97|1876.97|1897.17|1877.17|1896.76|1876.76|20
1639973410000|2021-12-20 04:10:10|1897|1877|1896.34|1876.34|1897|1877|1896.17|1876.17|19
1639973420000|2021-12-20 04:10:20|1896.59|1876.59|1898.29|1878.29|1898.54|1878.54|1896.48|1876.48|28
1639973430000|2021-12-20 04:10:30|1898.31|1878.31|1898.29|1878.29|1898.31|1878.31|1898.29|1878.29|6
1639973440000|2021-12-20 04:10:40|1898.6|1878.6|1898.62|1878.62|1898.63|1878.63|1898.6|1878.6|6
1639973450000|2021-12-20 04:10:50|1898.63|1878.63|1899.01|1879.01|1899.61|1879.61|1898.63|1878.63|26
1639973460000|2021-12-20 04:11:00|1899|1879|1898.08|1878.08|1899.07|1879.07|1897.9|1877.9|32
1639973470000|2021-12-20 04:11:10|1898.03|1878.03|1897.64|1877.64|1898.03|1878.03|1897.64|1877.64|23
1639973480000|2021-12-20 04:11:20|1897.71|1877.71|1897.06|1877.06|1897.71|1877.71|1897.06|1877.06|13
1639973490000|2021-12-20 04:11:30|1897.07|1877.07|1897.46|1877.46|1897.55|1877.55|1897.07|1877.07|23
1639973500000|2021-12-20 04:11:40|1897.51|1877.51|1897.52|1877.52|1897.52|1877.52|1896.77|1876.77|26
1639973510000|2021-12-20 04:11:50|1897.54|1877.54|1897.95|1877.95|1898.26|1878.26|1897.54|1877.54|29
1639973520000|2021-12-20 04:12:00|1897.86|1877.86|1897.86|1877.86|1897.94|1877.94|1897.74|1877.74|18
1639973530000|2021-12-20 04:12:10|1897.92|1877.92|1899.01|1879.01|1899.39|1879.39|1897.76|1877.76|32
1639973540000|2021-12-20 04:12:20|1899.04|1879.04|1899.03|1879.03|1899.27|1879.27|1898.85|1878.85|26
1639973550000|2021-12-20 04:12:30|1899.07|1879.07|1899.87|1879.87|1899.87|1879.87|1898.83|1878.83|35
1639973560000|2021-12-20 04:12:40|1899.64|1879.64|1900.34|1880.34|1900.34|1880.34|1899.44|1879.44|13
1639973570000|2021-12-20 04:12:50|1900.26|1880.26|1899.91|1879.91|1900.26|1880.26|1899.72|1879.72|12
1639973580000|2021-12-20 04:13:00|1900.19|1880.19|1899.43|1879.43|1900.52|1880.52|1899.43|1879.43|22
1639973590000|2021-12-20 04:13:10|1899.46|1879.46|1899.69|1879.69|1899.83|1879.83|1899.43|1879.43|17
1639973600000|2021-12-20 04:13:20|1899.67|1879.67|1900.39|1880.39|1900.39|1880.39|1899.67|1879.67|20
1639973610000|2021-12-20 04:13:30|1900.37|1880.37|1900.48|1880.48|1900.54|1880.54|1900.37|1880.37|12
1639973620000|2021-12-20 04:13:40|1900.49|1880.49|1900.66|1880.66|1900.96|1880.96|1900.49|1880.49|20
1639973630000|2021-12-20 04:13:50|1900.62|1880.62|1900.62|1880.62|1900.66|1880.66|1900.62|1880.62|3
1639973640000|2021-12-20 04:14:00|1900.61|1880.61|1900.5|1880.5|1900.61|1880.61|1900.47|1880.47|6
1639973650000|2021-12-20 04:14:10|1900.49|1880.49|1900.48|1880.48|1900.5|1880.5|1900.45|1880.45|10
1639973660000|2021-12-20 04:14:20|1900.47|1880.47|1901.66|1881.66|1901.66|1881.66|1900.47|1880.47|21
1639973670000|2021-12-20 04:14:30|1901.65|1881.65|1901.44|1881.44|1901.82|1881.82|1901.39|1881.39|26
1639973680000|2021-12-20 04:14:40|1901.3|1881.3|1901.49|1881.49|1901.5|1881.5|1901.07|1881.07|22
1639973690000|2021-12-20 04:14:50|1901.51|1881.51|1901.67|1881.67|1901.9|1881.9|1901.51|1881.51|24
1639973700000|2021-12-20 04:15:00|1901.55|1881.55|1901.5|1881.5|1901.55|1881.55|1901.04|1881.04|27
1639973710000|2021-12-20 04:15:10|1901.47|1881.47|1901.88|1881.88|1901.88|1881.88|1901.42|1881.42|25
1639973720000|2021-12-20 04:15:20|1901.97|1881.97|1902.04|1882.04|1902.07|1882.07|1901.82|1881.82|18
1639973730000|2021-12-20 04:15:30|1902.03|1882.03|1902.48|1882.48|1902.48|1882.48|1901.89|1881.89|15
1639973740000|2021-12-20 04:15:40|1902.53|1882.53|1903.66|1883.66|1903.66|1883.66|1902.49|1882.49|13
1639973750000|2021-12-20 04:15:50|1903.74|1883.74|1903.85|1883.85|1903.9|1883.9|1903.74|1883.74|13
1639973760000|2021-12-20 04:16:00|1903.86|1883.86|1903.87|1883.87|1903.95|1883.95|1903.81|1883.81|19
1639973770000|2021-12-20 04:16:10|1903.89|1883.89|1904.43|1884.43|1904.48|1884.48|1903.8|1883.8|25
1639973780000|2021-12-20 04:16:20|1904.42|1884.42|1904.34|1884.34|1904.43|1884.43|1904.34|1884.34|27
1639973790000|2021-12-20 04:16:30|1904.38|1884.38|1904.71|1884.71|1904.95|1884.95|1904.03|1884.03|32
1639973800000|2021-12-20 04:16:40|1904.76|1884.76|1904.12|1884.12|1904.76|1884.76|1903.92|1883.92|24
1639973810000|2021-12-20 04:16:50|1904.17|1884.17|1903.54|1883.54|1904.19|1884.19|1903.54|1883.54|25
1639973820000|2021-12-20 04:17:00|1903.71|1883.71|1903.79|1883.79|1904|1884|1903.59|1883.59|29
1639973830000|2021-12-20 04:17:10|1903.76|1883.76|1905.02|1885.02|1905.02|1885.02|1903.71|1883.71|26
1639973840000|2021-12-20 04:17:20|1905.21|1885.21|1905.43|1885.43|1905.88|1885.88|1905.17|1885.17|12
1639973850000|2021-12-20 04:17:30|1905.41|1885.41|1906.29|1886.29|1906.3|1886.3|1905.41|1885.41|13
1639973860000|2021-12-20 04:17:40|1906.27|1886.27|1906.66|1886.66|1906.66|1886.66|1906.27|1886.27|9
1639973870000|2021-12-20 04:17:50|1906.64|1886.64|1906.32|1886.32|1906.64|1886.64|1905.93|1885.93|26
1639973880000|2021-12-20 04:18:00|1906.34|1886.34|1906.57|1886.57|1907.2|1887.2|1906.34|1886.34|16
1639973890000|2021-12-20 04:18:10|1906.6|1886.6|1906.55|1886.55|1906.6|1886.6|1906.54|1886.54|17
1639973900000|2021-12-20 04:18:20|1906.6|1886.6|1906.62|1886.62|1907.06|1887.06|1906.25|1886.25|20
1639973910000|2021-12-20 04:18:30|1906.63|1886.63|1906.58|1886.58|1906.63|1886.63|1906.51|1886.51|5
1639973920000|2021-12-20 04:18:40|1906.56|1886.56|1906.06|1886.06|1906.78|1886.78|1906.04|1886.04|11
1639973930000|2021-12-20 04:18:50|1906.12|1886.12|1906.86|1886.86|1906.98|1886.98|1906.12|1886.12|8
1639973940000|2021-12-20 04:19:00|1906.89|1886.89|1907.27|1887.27|1907.27|1887.27|1906.61|1886.61|12
1639973950000|2021-12-20 04:19:10|1907.36|1887.36|1907.31|1887.31|1907.36|1887.36|1907.16|1887.16|11
1639973960000|2021-12-20 04:19:20|1907.32|1887.32|1908.29|1888.29|1908.29|1888.29|1907.32|1887.32|12
1639973970000|2021-12-20 04:19:30|1908.17|1888.17|1907.9|1887.9|1908.54|1888.54|1907.9|1887.9|15
1639973980000|2021-12-20 04:19:40|1908.09|1888.09|1907.46|1887.46|1908.09|1888.09|1907.44|1887.44|26
1639973990000|2021-12-20 04:19:50|1907.25|1887.25|1906.94|1886.94|1907.43|1887.43|1906.89|1886.89|21
1639974000000|2021-12-20 04:20:00|1906.87|1886.87|1906.34|1886.34|1906.87|1886.87|1906.16|1886.16|12
1639974010000|2021-12-20 04:20:10|1906.2|1886.2|1905.65|1885.65|1906.31|1886.31|1905.51|1885.51|11
1639974020000|2021-12-20 04:20:20|1905.63|1885.63|1905.11|1885.11|1905.63|1885.63|1905.11|1885.11|4
1639974030000|2021-12-20 04:20:30|1904.97|1884.97|1904.33|1884.33|1904.97|1884.97|1904.33|1884.33|22
1639974040000|2021-12-20 04:20:40|1904.34|1884.34|1903.7|1883.7|1904.46|1884.46|1903.7|1883.7|17
1639974050000|2021-12-20 04:20:50|1903.66|1883.66|1903.14|1883.14|1903.77|1883.77|1903.14|1883.14|25
1639974060000|2021-12-20 04:21:00|1903.13|1883.13|1903.3|1883.3|1903.49|1883.49|1902.73|1882.73|26
1639974070000|2021-12-20 04:21:10|1903.26|1883.26|1902.11|1882.11|1903.26|1883.26|1901.8|1881.8|34
1639974080000|2021-12-20 04:21:20|1902.1|1882.1|1901.53|1881.53|1902.1|1882.1|1901.53|1881.53|22
1639974090000|2021-12-20 04:21:30|1901.52|1881.52|1901.39|1881.39|1901.56|1881.56|1901.31|1881.31|23
1639974100000|2021-12-20 04:21:40|1901.45|1881.45|1901.75|1881.75|1902.09|1882.09|1901.14|1881.14|32
1639974110000|2021-12-20 04:21:50|1901.7|1881.7|1900.51|1880.51|1901.7|1881.7|1900.11|1880.11|33
1639974120000|2021-12-20 04:22:00|1900.53|1880.53|1900.75|1880.75|1900.75|1880.75|1900.28|1880.28|25
1639974130000|2021-12-20 04:22:10|1900.7|1880.7|1900.61|1880.61|1900.72|1880.72|1900.61|1880.61|13
1639974140000|2021-12-20 04:22:20|1900.64|1880.64|1900.31|1880.31|1900.67|1880.67|1900.14|1880.14|20
1639974150000|2021-12-20 04:22:30|1900.32|1880.32|1900.08|1880.08|1900.45|1880.45|1899.98|1879.98|30
1639974160000|2021-12-20 04:22:40|1900.09|1880.09|1899.01|1879.01|1900.09|1880.09|1899.01|1879.01|23
1639974170000|2021-12-20 04:22:50|1898.76|1878.76|1896.72|1876.72|1898.85|1878.85|1896.72|1876.72|26
1639974180000|2021-12-20 04:23:00|1896.64|1876.64|1895.97|1875.97|1897.67|1877.67|1895.97|1875.97|31
1639974190000|2021-12-20 04:23:10|1896.05|1876.05|1896.11|1876.11|1896.29|1876.29|1895.59|1875.59|21
1639974200000|2021-12-20 04:23:20|1895.98|1875.98|1895.84|1875.84|1896.36|1876.36|1895.83|1875.83|14
1639974210000|2021-12-20 04:23:30|1895.78|1875.78|1895.93|1875.93|1895.93|1875.93|1895.78|1875.78|3
1639974220000|2021-12-20 04:23:40|1895.72|1875.72|1895.86|1875.86|1895.99|1875.99|1895.72|1875.72|5
1639974230000|2021-12-20 04:23:50|1895.95|1875.95|1896.24|1876.24|1896.27|1876.27|1895.95|1875.95|7
1639974240000|2021-12-20 04:24:00|1896.12|1876.12|1896.73|1876.73|1897.17|1877.17|1896.12|1876.12|23
1639974250000|2021-12-20 04:24:10|1896.72|1876.72|1896.85|1876.85|1897.23|1877.23|1896.69|1876.69|27
1639974260000|2021-12-20 04:24:20|1896.86|1876.86|1897.37|1877.37|1897.37|1877.37|1896.7|1876.7|21
1639974270000|2021-12-20 04:24:30|1897.17|1877.17|1897.37|1877.37|1897.37|1877.37|1897.12|1877.12|4
1639974280000|2021-12-20 04:24:40|1897.36|1877.36|1897.55|1877.55|1897.55|1877.55|1897.36|1877.36|3
1639974290000|2021-12-20 04:24:50|1897.54|1877.54|1898.03|1878.03|1898.57|1878.57|1897.54|1877.54|23
1639974300000|2021-12-20 04:25:00|1898.19|1878.19|1898.33|1878.33|1898.56|1878.56|1897.92|1877.92|17
1639974310000|2021-12-20 04:25:10|1898.42|1878.42|1899.28|1879.28|1899.28|1879.28|1898.39|1878.39|18
1639974320000|2021-12-20 04:25:20|1899.5|1879.5|1899.81|1879.81|1899.81|1879.81|1899.46|1879.46|6
1639974330000|2021-12-20 04:25:30|1899.9|1879.9|1899.47|1879.47|1900.08|1880.08|1899.19|1879.19|25
1639974340000|2021-12-20 04:25:40|1899.53|1879.53|1900.4|1880.4|1901.04|1881.04|1899.53|1879.53|21
1639974350000|2021-12-20 04:25:50|1900.42|1880.42|1900.64|1880.64|1901.1|1881.1|1900.38|1880.38|12
1639974360000|2021-12-20 04:26:00|1900.84|1880.84|1900.8|1880.8|1901.44|1881.44|1900.62|1880.62|17
1639974370000|2021-12-20 04:26:10|1900.74|1880.74|1900.36|1880.36|1900.76|1880.76|1899.85|1879.85|24
1639974380000|2021-12-20 04:26:20|1900.28|1880.28|1899.29|1879.29|1900.34|1880.34|1899.29|1879.29|21
1639974390000|2021-12-20 04:26:30|1899.44|1879.44|1899.71|1879.71|1899.86|1879.86|1899.43|1879.43|25
1639974400000|2021-12-20 04:26:40|1899.73|1879.73|1900.68|1880.68|1900.68|1880.68|1899.73|1879.73|12
1639974410000|2021-12-20 04:26:50|1900.52|1880.52|1899.89|1879.89|1900.59|1880.59|1899.82|1879.82|18
1639974420000|2021-12-20 04:27:00|1899.9|1879.9|1899.82|1879.82|1899.97|1879.97|1899.81|1879.81|24
1639974430000|2021-12-20 04:27:10|1899.83|1879.83|1900.35|1880.35|1900.35|1880.35|1899.65|1879.65|18
1639974440000|2021-12-20 04:27:20|1900.37|1880.37|1900.41|1880.41|1900.41|1880.41|1900.31|1880.31|5
1639974450000|2021-12-20 04:27:30|1900.4|1880.4|1900.45|1880.45|1900.45|1880.45|1900.4|1880.4|4
1639974460000|2021-12-20 04:27:40|1900.43|1880.43|1900.57|1880.57|1900.57|1880.57|1900.43|1880.43|4
1639974470000|2021-12-20 04:27:50|1900.87|1880.87|1900.85|1880.85|1900.87|1880.87|1900.85|1880.85|2
1639974480000|2021-12-20 04:28:00|1900.8|1880.8|1900.68|1880.68|1900.9|1880.9|1900.57|1880.57|14
1639974490000|2021-12-20 04:28:10|1900.62|1880.62|1899.6|1879.6|1900.62|1880.62|1899.31|1879.31|12
1639974500000|2021-12-20 04:28:20|1899.56|1879.56|1898.95|1878.95|1899.56|1879.56|1898.95|1878.95|5
1639974510000|2021-12-20 04:28:30|1898.8|1878.8|1898.46|1878.46|1899.04|1879.04|1898.46|1878.46|14
1639974520000|2021-12-20 04:28:40|1898.45|1878.45|1898.14|1878.14|1898.48|1878.48|1897.85|1877.85|19
1639974530000|2021-12-20 04:28:50|1898.41|1878.41|1898.4|1878.4|1898.46|1878.46|1898.25|1878.25|15
1639974540000|2021-12-20 04:29:00|1898.45|1878.45|1897.95|1877.95|1898.46|1878.46|1897.95|1877.95|21
1639974550000|2021-12-20 04:29:10|1897.86|1877.86|1896.71|1876.71|1897.86|1877.86|1896.71|1876.71|12
1639974560000|2021-12-20 04:29:20|1896.76|1876.76|1898.96|1878.96|1899.06|1879.06|1896.74|1876.74|18
1639974570000|2021-12-20 04:29:30|1899.06|1879.06|1900.6|1880.6|1900.91|1880.91|1899.06|1879.06|14
1639974580000|2021-12-20 04:29:40|1900.48|1880.48|1899.53|1879.53|1900.48|1880.48|1899.41|1879.41|19
1639974590000|2021-12-20 04:29:50|1899.51|1879.51|1899.1|1879.1|1899.6|1879.6|1898.93|1878.93|17
1639974600000|2021-12-20 04:30:00|1899.14|1879.14|1898.77|1878.77|1899.31|1879.31|1898.67|1878.67|19
1639974610000|2021-12-20 04:30:10|1898.81|1878.81|1898.45|1878.45|1898.99|1878.99|1898.3|1878.3|20
1639974620000|2021-12-20 04:30:20|1898.43|1878.43|1899.06|1879.06|1899.06|1879.06|1898.29|1878.29|25
1639974630000|2021-12-20 04:30:30|1899.03|1879.03|1900.24|1880.24|1900.27|1880.27|1898.91|1878.91|28
1639974640000|2021-12-20 04:30:40|1900.16|1880.16|1900.54|1880.54|1900.54|1880.54|1900.07|1880.07|19
1639974650000|2021-12-20 04:30:50|1900.53|1880.53|1900.77|1880.77|1901.2|1881.2|1900.53|1880.53|13
1639974660000|2021-12-20 04:31:00|1900.83|1880.83|1900.98|1880.98|1901.34|1881.34|1900.83|1880.83|8
1639974670000|2021-12-20 04:31:10|1901.02|1881.02|1901.02|1881.02|1901.02|1881.02|1901.02|1881.02|1
1639974680000|2021-12-20 04:31:20|1901.04|1881.04|1900.9|1880.9|1901.04|1881.04|1900.67|1880.67|15
1639974690000|2021-12-20 04:31:30|1900.85|1880.85|1901.21|1881.21|1901.24|1881.24|1900.55|1880.55|16
1639974700000|2021-12-20 04:31:40|1901.15|1881.15|1900.55|1880.55|1901.21|1881.21|1900.55|1880.55|4
1639974710000|2021-12-20 04:31:50|1900.56|1880.56|1900.29|1880.29|1900.62|1880.62|1899.95|1879.95|20
1639974720000|2021-12-20 04:32:00|1900.26|1880.26|1900.07|1880.07|1900.29|1880.29|1900.07|1880.07|6
1639974730000|2021-12-20 04:32:10|1900.18|1880.18|1900.48|1880.48|1900.49|1880.49|1900.03|1880.03|23
1639974740000|2021-12-20 04:32:20|1900.53|1880.53|1900.51|1880.51|1900.53|1880.53|1900.49|1880.49|8
1639974750000|2021-12-20 04:32:30|1900.55|1880.55|1901.32|1881.32|1901.37|1881.37|1900.55|1880.55|17
1639974760000|2021-12-20 04:32:40|1901.62|1881.62|1900.67|1880.67|1901.62|1881.62|1900.65|1880.65|22
1639974770000|2021-12-20 04:32:50|1900.68|1880.68|1900.53|1880.53|1900.68|1880.68|1900.53|1880.53|5
1639974780000|2021-12-20 04:33:00|1900.52|1880.52|1900.74|1880.74|1900.76|1880.76|1899.98|1879.98|23
1639974790000|2021-12-20 04:33:10|1900.86|1880.86|1900.56|1880.56|1901.14|1881.14|1900.56|1880.56|14
1639974800000|2021-12-20 04:33:20|1900.64|1880.64|1901.2|1881.2|1901.2|1881.2|1900.64|1880.64|14
1639974810000|2021-12-20 04:33:30|1901.26|1881.26|1901.48|1881.48|1901.48|1881.48|1901.26|1881.26|2
1639974820000|2021-12-20 04:33:40|1901.42|1881.42|1900.92|1880.92|1901.42|1881.42|1900.73|1880.73|12
1639974830000|2021-12-20 04:33:50|1900.88|1880.88|1901.26|1881.26|1901.26|1881.26|1900.82|1880.82|15
1639974840000|2021-12-20 04:34:00|1901.19|1881.19|1901.3|1881.3|1901.33|1881.33|1900.95|1880.95|15
1639974850000|2021-12-20 04:34:10|1901.41|1881.41|1901.81|1881.81|1901.88|1881.88|1901.12|1881.12|11
1639974860000|2021-12-20 04:34:20|1901.89|1881.89|1902.78|1882.78|1902.83|1882.83|1901.89|1881.89|22
1639974870000|2021-12-20 04:34:30|1902.76|1882.76|1903.51|1883.51|1903.51|1883.51|1902.74|1882.74|18
1639974880000|2021-12-20 04:34:40|1904.03|1884.03|1904.45|1884.45|1904.61|1884.61|1904.01|1884.01|23
1639974890000|2021-12-20 04:34:50|1904.48|1884.48|1903.86|1883.86|1904.68|1884.68|1903.86|1883.86|30
1639974900000|2021-12-20 04:35:00|1903.84|1883.84|1903.94|1883.94|1904.02|1884.02|1903.55|1883.55|14
1639974910000|2021-12-20 04:35:10|1904.22|1884.22|1904.88|1884.88|1904.88|1884.88|1903.81|1883.81|25
1639974920000|2021-12-20 04:35:20|1904.89|1884.89|1904.62|1884.62|1904.91|1884.91|1904.55|1884.55|16
1639974930000|2021-12-20 04:35:30|1904.59|1884.59|1903.69|1883.69|1904.64|1884.64|1903.66|1883.66|25
1639974940000|2021-12-20 04:35:40|1903.7|1883.7|1905.5|1885.5|1905.54|1885.54|1903.7|1883.7|26
1639974950000|2021-12-20 04:35:50|1905.6|1885.6|1905.54|1885.54|1905.6|1885.6|1905.54|1885.54|2
1639974960000|2021-12-20 04:36:00|1905.57|1885.57|1905.17|1885.17|1905.57|1885.57|1905.15|1885.15|10
1639974970000|2021-12-20 04:36:10|1905.19|1885.19|1904.71|1884.71|1905.2|1885.2|1904.47|1884.47|23
1639974980000|2021-12-20 04:36:20|1904.7|1884.7|1904.21|1884.21|1904.7|1884.7|1904.06|1884.06|28
1639974990000|2021-12-20 04:36:30|1904.2|1884.2|1904.42|1884.42|1904.57|1884.57|1904.2|1884.2|17
1639975000000|2021-12-20 04:36:40|1904.41|1884.41|1904.02|1884.02|1904.49|1884.49|1903.86|1883.86|25
1639975010000|2021-12-20 04:36:50|1904.01|1884.01|1903.72|1883.72|1904.02|1884.02|1903.6|1883.6|10
1639975020000|2021-12-20 04:37:00|1903.73|1883.73|1904.05|1884.05|1904.6|1884.6|1903.73|1883.73|22
1639975030000|2021-12-20 04:37:10|1904.04|1884.04|1904.37|1884.37|1904.37|1884.37|1903.85|1883.85|25
1639975040000|2021-12-20 04:37:20|1904.34|1884.34|1904.46|1884.46|1904.48|1884.48|1904.3|1884.3|15
1639975050000|2021-12-20 04:37:30|1904.45|1884.45|1904.3|1884.3|1904.46|1884.46|1904.13|1884.13|24
1639975060000|2021-12-20 04:37:40|1904.2|1884.2|1903.05|1883.05|1904.28|1884.28|1903.05|1883.05|26
1639975070000|2021-12-20 04:37:50|1902.99|1882.99|1902.65|1882.65|1903.17|1883.17|1902.46|1882.46|25
1639975080000|2021-12-20 04:38:00|1902.64|1882.64|1902.53|1882.53|1902.67|1882.67|1902.52|1882.52|18
1639975090000|2021-12-20 04:38:10|1902.48|1882.48|1902.09|1882.09|1902.48|1882.48|1902.06|1882.06|17
1639975100000|2021-12-20 04:38:20|1902.07|1882.07|1902.28|1882.28|1902.3|1882.3|1902.03|1882.03|13
1639975110000|2021-12-20 04:38:30|1902.3|1882.3|1902.3|1882.3|1902.3|1882.3|1902.3|1882.3|1
1639975120000|2021-12-20 04:38:40|1902.28|1882.28|1902.31|1882.31|1902.32|1882.32|1902.21|1882.21|14
1639975130000|2021-12-20 04:38:50|1902.27|1882.27|1902.24|1882.24|1902.55|1882.55|1902.23|1882.23|9
1639975140000|2021-12-20 04:39:00|1902.27|1882.27|1901.9|1881.9|1902.27|1882.27|1901.84|1881.84|17
1639975150000|2021-12-20 04:39:10|1901.88|1881.88|1901.88|1881.88|1901.91|1881.91|1901.88|1881.88|5
1639975160000|2021-12-20 04:39:20|1901.89|1881.89|1901.39|1881.39|1901.94|1881.94|1901.36|1881.36|10
1639975170000|2021-12-20 04:39:30|1901.34|1881.34|1900.75|1880.75|1901.34|1881.34|1900.71|1880.71|6
1639975180000|2021-12-20 04:39:40|1900.76|1880.76|1901.01|1881.01|1901.03|1881.03|1900.71|1880.71|6
1639975190000|2021-12-20 04:39:50|1901.11|1881.11|1899.37|1879.37|1901.11|1881.11|1899.16|1879.16|26
1639975200000|2021-12-20 04:40:00|1899.36|1879.36|1898.92|1878.92|1899.61|1879.61|1898.92|1878.92|22
1639975210000|2021-12-20 04:40:10|1898.93|1878.93|1898.57|1878.57|1899.1|1879.1|1898.41|1878.41|36
1639975220000|2021-12-20 04:40:20|1898.58|1878.58|1899.2|1879.2|1899.25|1879.25|1898.46|1878.46|17
1639975230000|2021-12-20 04:40:30|1899.26|1879.26|1899.44|1879.44|1899.48|1879.48|1899.2|1879.2|11
1639975240000|2021-12-20 04:40:40|1899.43|1879.43|1899.44|1879.44|1899.53|1879.53|1899.37|1879.37|26
1639975250000|2021-12-20 04:40:50|1899.43|1879.43|1898.62|1878.62|1899.52|1879.52|1898.62|1878.62|25
1639975260000|2021-12-20 04:41:00|1898.59|1878.59|1899.25|1879.25|1899.29|1879.29|1898.5|1878.5|25
1639975270000|2021-12-20 04:41:10|1899.29|1879.29|1899.44|1879.44|1899.47|1879.47|1899.22|1879.22|22
1639975280000|2021-12-20 04:41:20|1899.63|1879.63|1899.66|1879.66|1899.77|1879.77|1899.57|1879.57|14
1639975290000|2021-12-20 04:41:30|1899.64|1879.64|1900.02|1880.02|1900.47|1880.47|1899.44|1879.44|29
1639975300000|2021-12-20 04:41:40|1899.87|1879.87|1897.64|1877.64|1899.87|1879.87|1897.64|1877.64|33
1639975310000|2021-12-20 04:41:50|1897.55|1877.55|1897.51|1877.51|1897.57|1877.57|1897.46|1877.46|20
1639975320000|2021-12-20 04:42:00|1897.48|1877.48|1896.8|1876.8|1897.52|1877.52|1896.5|1876.5|12
1639975330000|2021-12-20 04:42:10|1896.77|1876.77|1896.64|1876.64|1896.77|1876.77|1896.63|1876.63|3
1639975340000|2021-12-20 04:42:20|1896.63|1876.63|1896.45|1876.45|1896.78|1876.78|1896.4|1876.4|13
1639975350000|2021-12-20 04:42:30|1896.58|1876.58|1896.7|1876.7|1897.02|1877.02|1896.56|1876.56|28
1639975360000|2021-12-20 04:42:40|1896.76|1876.76|1896.62|1876.62|1896.86|1876.86|1896.38|1876.38|18
1639975370000|2021-12-20 04:42:50|1896.59|1876.59|1896.68|1876.68|1896.88|1876.88|1896.5|1876.5|26
1639975380000|2021-12-20 04:43:00|1896.66|1876.66|1896.65|1876.65|1896.92|1876.92|1896.52|1876.52|22
1639975390000|2021-12-20 04:43:10|1896.64|1876.64|1895.87|1875.87|1896.64|1876.64|1895.87|1875.87|9
1639975400000|2021-12-20 04:43:20|1895.83|1875.83|1895.61|1875.61|1895.83|1875.83|1895.55|1875.55|6
1639975410000|2021-12-20 04:43:30|1895.63|1875.63|1895.72|1875.72|1895.72|1875.72|1895.63|1875.63|2
1639975430000|2021-12-20 04:43:50|1895.93|1875.93|1895.82|1875.82|1895.96|1875.96|1895.66|1875.66|8
1639975440000|2021-12-20 04:44:00|1895.66|1875.66|1896.73|1876.73|1896.73|1876.73|1895.66|1875.66|12
1639975450000|2021-12-20 04:44:10|1896.71|1876.71|1896.68|1876.68|1896.78|1876.78|1896.65|1876.65|22
1639975460000|2021-12-20 04:44:20|1896.71|1876.71|1896.86|1876.86|1897.71|1877.71|1896.66|1876.66|27
1639975470000|2021-12-20 04:44:30|1896.92|1876.92|1896.64|1876.64|1896.92|1876.92|1896.64|1876.64|20
1639975480000|2021-12-20 04:44:40|1896.63|1876.63|1896.13|1876.13|1896.63|1876.63|1895.8|1875.8|15
1639975490000|2021-12-20 04:44:50|1895.8|1875.8|1895.68|1875.68|1895.8|1875.8|1895.65|1875.65|4
1639975500000|2021-12-20 04:45:00|1895.73|1875.73|1896.43|1876.43|1896.5|1876.5|1895.73|1875.73|20
1639975510000|2021-12-20 04:45:10|1896.46|1876.46|1894.61|1874.61|1896.46|1876.46|1894.61|1874.61|14
1639975520000|2021-12-20 04:45:20|1894.48|1874.48|1893.53|1873.53|1894.89|1874.89|1893.53|1873.53|28
1639975530000|2021-12-20 04:45:30|1893.59|1873.59|1892.66|1872.66|1893.59|1873.59|1892.62|1872.62|26
1639975540000|2021-12-20 04:45:40|1892.61|1872.61|1892.53|1872.53|1892.61|1872.61|1892.03|1872.03|27
1639975550000|2021-12-20 04:45:50|1892.52|1872.52|1892.78|1872.78|1892.83|1872.83|1892.45|1872.45|21
1639975560000|2021-12-20 04:46:00|1892.77|1872.77|1892.92|1872.92|1893.18|1873.18|1892.77|1872.77|14
1639975570000|2021-12-20 04:46:10|1892.94|1872.94|1892.61|1872.61|1893.01|1873.01|1892.61|1872.61|21
1639975580000|2021-12-20 04:46:20|1892.65|1872.65|1892.78|1872.78|1892.78|1872.78|1892.6|1872.6|20
1639975590000|2021-12-20 04:46:30|1892.87|1872.87|1893.32|1873.32|1893.33|1873.33|1892.68|1872.68|20
1639975600000|2021-12-20 04:46:40|1893.33|1873.33|1893.17|1873.17|1893.33|1873.33|1893.09|1873.09|21
1639975610000|2021-12-20 04:46:50|1893.15|1873.15|1893.54|1873.54|1893.54|1873.54|1893.09|1873.09|15
1639975620000|2021-12-20 04:47:00|1893.52|1873.52|1894.54|1874.54|1894.54|1874.54|1893.48|1873.48|10
1639975630000|2021-12-20 04:47:10|1894.6|1874.6|1894.62|1874.62|1894.66|1874.66|1894.6|1874.6|13
1639975640000|2021-12-20 04:47:20|1894.63|1874.63|1894.55|1874.55|1894.64|1874.64|1894.52|1874.52|13
1639975650000|2021-12-20 04:47:30|1894.58|1874.58|1894.66|1874.66|1894.66|1874.66|1894.58|1874.58|5
1639975660000|2021-12-20 04:47:40|1894.71|1874.71|1894.71|1874.71|1895.3|1875.3|1894.69|1874.69|11
1639975670000|2021-12-20 04:47:50|1894.68|1874.68|1894.7|1874.7|1894.82|1874.82|1894.68|1874.68|4
1639975680000|2021-12-20 04:48:00|1894.66|1874.66|1894.66|1874.66|1894.66|1874.66|1894.66|1874.66|1
1639975690000|2021-12-20 04:48:10|1894.7|1874.7|1895.5|1875.5|1895.51|1875.51|1894.69|1874.69|16
1639975710000|2021-12-20 04:48:30|1895.4|1875.4|1895.51|1875.51|1895.56|1875.56|1895.4|1875.4|14
1639975720000|2021-12-20 04:48:40|1895.28|1875.28|1895.62|1875.62|1895.64|1875.64|1895.28|1875.28|9
1639975730000|2021-12-20 04:48:50|1895.59|1875.59|1895.61|1875.61|1895.63|1875.63|1895.59|1875.59|7
1639975740000|2021-12-20 04:49:00|1895.62|1875.62|1896.47|1876.47|1896.47|1876.47|1895.52|1875.52|22
1639975750000|2021-12-20 04:49:10|1896.45|1876.45|1897.51|1877.51|1897.51|1877.51|1896.45|1876.45|11
1639975760000|2021-12-20 04:49:20|1897.45|1877.45|1897.5|1877.5|1898.47|1878.47|1897.45|1877.45|25
1639975770000|2021-12-20 04:49:30|1897.6|1877.6|1897.62|1877.62|1897.8|1877.8|1897.5|1877.5|29
1639975780000|2021-12-20 04:49:40|1897.58|1877.58|1896.93|1876.93|1897.65|1877.65|1896.62|1876.62|30
1639975790000|2021-12-20 04:49:50|1896.91|1876.91|1897.59|1877.59|1897.76|1877.76|1896.9|1876.9|17
1639975800000|2021-12-20 04:50:00|1897.65|1877.65|1897.07|1877.07|1897.75|1877.75|1897.04|1877.04|27
1639975810000|2021-12-20 04:50:10|1897.08|1877.08|1896.79|1876.79|1897.18|1877.18|1896.79|1876.79|32
1639975820000|2021-12-20 04:50:20|1896.54|1876.54|1896.24|1876.24|1896.54|1876.54|1896.14|1876.14|30
1639975830000|2021-12-20 04:50:30|1896.28|1876.28|1896.55|1876.55|1896.56|1876.56|1896.28|1876.28|28
1639975840000|2021-12-20 04:50:40|1896.57|1876.57|1896.6|1876.6|1896.8|1876.8|1895.99|1875.99|25
1639975850000|2021-12-20 04:50:50|1896.64|1876.64|1896.82|1876.82|1896.82|1876.82|1896.46|1876.46|19
1639975860000|2021-12-20 04:51:00|1896.81|1876.81|1896.54|1876.54|1896.81|1876.81|1896.48|1876.48|23
1639975870000|2021-12-20 04:51:10|1896.48|1876.48|1896.56|1876.56|1896.68|1876.68|1896.48|1876.48|25
1639975880000|2021-12-20 04:51:20|1896.54|1876.54|1896.65|1876.65|1896.83|1876.83|1896.52|1876.52|13
1639975890000|2021-12-20 04:51:30|1896.63|1876.63|1895.56|1875.56|1896.66|1876.66|1895.39|1875.39|33
1639975900000|2021-12-20 04:51:40|1895.55|1875.55|1895.8|1875.8|1895.8|1875.8|1895.55|1875.55|29
1639975910000|2021-12-20 04:51:50|1895.83|1875.83|1896.13|1876.13|1896.16|1876.16|1895.82|1875.82|24
1639975920000|2021-12-20 04:52:00|1896.12|1876.12|1895.82|1875.82|1896.16|1876.16|1895.82|1875.82|23
1639975930000|2021-12-20 04:52:10|1895.65|1875.65|1895.83|1875.83|1895.85|1875.85|1895.6|1875.6|34
1639975940000|2021-12-20 04:52:20|1895.84|1875.84|1895.8|1875.8|1896.07|1876.07|1895.75|1875.75|23
1639975950000|2021-12-20 04:52:30|1895.84|1875.84|1896.15|1876.15|1896.28|1876.28|1895.82|1875.82|32
1639975960000|2021-12-20 04:52:40|1896.13|1876.13|1896.34|1876.34|1896.35|1876.35|1895.78|1875.78|29
1639975970000|2021-12-20 04:52:50|1896.43|1876.43|1896.52|1876.52|1896.53|1876.53|1895.81|1875.81|29
1639975980000|2021-12-20 04:53:00|1896.53|1876.53|1896|1876|1896.53|1876.53|1895.92|1875.92|30
1639975990000|2021-12-20 04:53:10|1895.94|1875.94|1896.13|1876.13|1896.3|1876.3|1895.79|1875.79|25
1639976000000|2021-12-20 04:53:20|1896.14|1876.14|1895.58|1875.58|1896.15|1876.15|1895.22|1875.22|27
1639976010000|2021-12-20 04:53:30|1895.6|1875.6|1896.51|1876.51|1896.51|1876.51|1895.54|1875.54|19
1639976020000|2021-12-20 04:53:40|1896.39|1876.39|1895.83|1875.83|1896.51|1876.51|1895.83|1875.83|24
1639976030000|2021-12-20 04:53:50|1895.88|1875.88|1895.82|1875.82|1895.97|1875.97|1895.76|1875.76|27
1639976040000|2021-12-20 04:54:00|1895.86|1875.86|1896.28|1876.28|1896.31|1876.31|1895.82|1875.82|26
1639976050000|2021-12-20 04:54:10|1896.25|1876.25|1896.41|1876.41|1896.43|1876.43|1896.25|1876.25|19
1639976060000|2021-12-20 04:54:20|1896.4|1876.4|1896.45|1876.45|1896.45|1876.45|1896.4|1876.4|16
1639976070000|2021-12-20 04:54:30|1896.6|1876.6|1896.51|1876.51|1896.72|1876.72|1896.25|1876.25|20
1639976080000|2021-12-20 04:54:40|1896.47|1876.47|1896.48|1876.48|1896.55|1876.55|1896.44|1876.44|19
1639976090000|2021-12-20 04:54:50|1896.47|1876.47|1896.47|1876.47|1896.83|1876.83|1896.47|1876.47|15
1639976100000|2021-12-20 04:55:00|1896.48|1876.48|1896.52|1876.52|1896.53|1876.53|1896.47|1876.47|22
1639976110000|2021-12-20 04:55:10|1896.49|1876.49|1896.55|1876.55|1896.56|1876.56|1896.49|1876.49|18
1639976120000|2021-12-20 04:55:20|1896.49|1876.49|1896.72|1876.72|1896.72|1876.72|1896.49|1876.49|20
1639976130000|2021-12-20 04:55:30|1896.75|1876.75|1897.37|1877.37|1897.37|1877.37|1896.75|1876.75|12
1639976140000|2021-12-20 04:55:40|1897.36|1877.36|1897.47|1877.47|1897.47|1877.47|1897.33|1877.33|14
1639976150000|2021-12-20 04:55:50|1897.5|1877.5|1898.06|1878.06|1898.17|1878.17|1897.47|1877.47|11
1639976160000|2021-12-20 04:56:00|1898.08|1878.08|1897.92|1877.92|1898.08|1878.08|1897.53|1877.53|12
1639976170000|2021-12-20 04:56:10|1898.31|1878.31|1898.01|1878.01|1898.31|1878.31|1898.01|1878.01|3
1639976180000|2021-12-20 04:56:20|1897.95|1877.95|1898.02|1878.02|1898.02|1878.02|1897.9|1877.9|13
1639976190000|2021-12-20 04:56:30|1897.99|1877.99|1897.81|1877.81|1898.09|1878.09|1897.76|1877.76|23
1639976200000|2021-12-20 04:56:40|1897.76|1877.76|1897.21|1877.21|1897.76|1877.76|1897.16|1877.16|26
1639976210000|2021-12-20 04:56:50|1897.2|1877.2|1897.58|1877.58|1897.58|1877.58|1897.17|1877.17|16
1639976220000|2021-12-20 04:57:00|1897.5|1877.5|1897.88|1877.88|1898.21|1878.21|1897.5|1877.5|26
1639976230000|2021-12-20 04:57:10|1897.9|1877.9|1898.03|1878.03|1898.19|1878.19|1897.87|1877.87|20
1639976240000|2021-12-20 04:57:20|1898.04|1878.04|1898.54|1878.54|1898.54|1878.54|1898.04|1878.04|12
1639976250000|2021-12-20 04:57:30|1898.66|1878.66|1898.48|1878.48|1898.7|1878.7|1898.35|1878.35|7
1639976260000|2021-12-20 04:57:40|1898.45|1878.45|1897.71|1877.71|1898.5|1878.5|1897.64|1877.64|15
1639976270000|2021-12-20 04:57:50|1897.8|1877.8|1897.63|1877.63|1897.8|1877.8|1897.58|1877.58|14
1639976280000|2021-12-20 04:58:00|1897.62|1877.62|1897.69|1877.69|1897.82|1877.82|1897.54|1877.54|25
1639976290000|2021-12-20 04:58:10|1897.67|1877.67|1898.03|1878.03|1898.18|1878.18|1897.64|1877.64|19
1639976300000|2021-12-20 04:58:20|1897.56|1877.56|1897.59|1877.59|1897.69|1877.69|1897.52|1877.52|18
1639976310000|2021-12-20 04:58:30|1897.6|1877.6|1897.58|1877.58|1897.73|1877.73|1897.58|1877.58|9
1639976320000|2021-12-20 04:58:40|1897.59|1877.59|1897.61|1877.61|1897.61|1877.61|1897.54|1877.54|11
1639976330000|2021-12-20 04:58:50|1897.6|1877.6|1897.62|1877.62|1897.68|1877.68|1897.49|1877.49|15
1639976340000|2021-12-20 04:59:00|1897.61|1877.61|1897.51|1877.51|1897.61|1877.61|1897.24|1877.24|24
1639976350000|2021-12-20 04:59:10|1897.49|1877.49|1897.38|1877.38|1898.23|1878.23|1897.25|1877.25|18
1639976360000|2021-12-20 04:59:20|1897.41|1877.41|1898.47|1878.47|1898.47|1878.47|1897.41|1877.41|31
1639976370000|2021-12-20 04:59:30|1898.46|1878.46|1898.56|1878.56|1898.57|1878.57|1898.46|1878.46|10
1639976380000|2021-12-20 04:59:40|1898.55|1878.55|1898.23|1878.23|1898.55|1878.55|1898.04|1878.04|15
1639976390000|2021-12-20 04:59:50|1898.14|1878.14|1897.96|1877.96|1898.28|1878.28|1897.96|1877.96|14
1639976400000|2021-12-20 05:00:00|1897.92|1877.92|1898.37|1878.37|1898.43|1878.43|1897.84|1877.84|23
1639976410000|2021-12-20 05:00:10|1898.4|1878.4|1898.42|1878.42|1898.42|1878.42|1898.37|1878.37|5
1639976420000|2021-12-20 05:00:20|1898.59|1878.59|1898.79|1878.79|1898.79|1878.79|1898.56|1878.56|7
1639976430000|2021-12-20 05:00:30|1898.7|1878.7|1898.9|1878.9|1899.1|1879.1|1898.7|1878.7|11
1639976440000|2021-12-20 05:00:40|1898.91|1878.91|1898.51|1878.51|1898.91|1878.91|1898.51|1878.51|26
1639976450000|2021-12-20 05:00:50|1898.5|1878.5|1899.24|1879.24|1899.24|1879.24|1898.5|1878.5|17
1639976460000|2021-12-20 05:01:00|1899.29|1879.29|1899.44|1879.44|1899.47|1879.47|1899.29|1879.29|14
1639976470000|2021-12-20 05:01:10|1899.5|1879.5|1899.94|1879.94|1900.32|1880.32|1899.48|1879.48|11
1639976480000|2021-12-20 05:01:20|1900.72|1880.72|1902.06|1882.06|1902.11|1882.11|1900.72|1880.72|14
1639976490000|2021-12-20 05:01:30|1902.11|1882.11|1902.07|1882.07|1902.27|1882.27|1902.07|1882.07|8
1639976500000|2021-12-20 05:01:40|1902.13|1882.13|1902.23|1882.23|1902.49|1882.49|1902.13|1882.13|13
1639976510000|2021-12-20 05:01:50|1902.25|1882.25|1902.62|1882.62|1902.72|1882.72|1902.21|1882.21|11
1639976520000|2021-12-20 05:02:00|1902.55|1882.55|1902.15|1882.15|1902.59|1882.59|1902.15|1882.15|21
1639976530000|2021-12-20 05:02:10|1902.17|1882.17|1902.49|1882.49|1902.61|1882.61|1902.17|1882.17|22
1639976540000|2021-12-20 05:02:20|1902.55|1882.55|1902.56|1882.56|1902.61|1882.61|1901.83|1881.83|23
1639976550000|2021-12-20 05:02:30|1902.58|1882.58|1902.42|1882.42|1902.58|1882.58|1902.42|1882.42|22
1639976560000|2021-12-20 05:02:40|1902.44|1882.44|1902.51|1882.51|1902.59|1882.59|1902.43|1882.43|18
1639976570000|2021-12-20 05:02:50|1902.52|1882.52|1902.67|1882.67|1902.67|1882.67|1902.44|1882.44|12
1639976580000|2021-12-20 05:03:00|1902.72|1882.72|1903.25|1883.25|1903.39|1883.39|1902.72|1882.72|7
1639976590000|2021-12-20 05:03:10|1903.22|1883.22|1902.56|1882.56|1903.22|1883.22|1902.51|1882.51|14
1639976600000|2021-12-20 05:03:20|1902.5|1882.5|1902.5|1882.5|1902.5|1882.5|1902.5|1882.5|1
1639976610000|2021-12-20 05:03:30|1902.41|1882.41|1902.41|1882.41|1902.41|1882.41|1902.41|1882.41|1
1639976620000|2021-12-20 05:03:40|1902.5|1882.5|1902.54|1882.54|1902.61|1882.61|1902.5|1882.5|4
1639976630000|2021-12-20 05:03:50|1902.62|1882.62|1901.7|1881.7|1902.62|1882.62|1901.7|1881.7|8
1639976640000|2021-12-20 05:04:00|1902.15|1882.15|1902.1|1882.1|1902.15|1882.15|1902.1|1882.1|2
1639976650000|2021-12-20 05:04:10|1902.02|1882.02|1902.02|1882.02|1902.02|1882.02|1902.02|1882.02|1
1639976660000|2021-12-20 05:04:20|1901.7|1881.7|1902.59|1882.59|1902.59|1882.59|1901.7|1881.7|6
1639976670000|2021-12-20 05:04:30|1902.47|1882.47|1902.28|1882.28|1902.47|1882.47|1902.28|1882.28|4
1639976680000|2021-12-20 05:04:40|1902.35|1882.35|1902.75|1882.75|1903.19|1883.19|1902.35|1882.35|18
1639976690000|2021-12-20 05:04:50|1902.73|1882.73|1902.38|1882.38|1902.73|1882.73|1902.38|1882.38|8
1639976700000|2021-12-20 05:05:00|1902.47|1882.47|1902.43|1882.43|1902.47|1882.47|1902.43|1882.43|4
1639976710000|2021-12-20 05:05:10|1902.48|1882.48|1902.34|1882.34|1902.48|1882.48|1902.34|1882.34|3
1639976720000|2021-12-20 05:05:20|1902.41|1882.41|1902.5|1882.5|1902.52|1882.52|1902.41|1882.41|6
1639976730000|2021-12-20 05:05:30|1902.52|1882.52|1902.51|1882.51|1902.62|1882.62|1902.44|1882.44|16
1639976740000|2021-12-20 05:05:40|1902.52|1882.52|1902.01|1882.01|1902.52|1882.52|1902.01|1882.01|5
1639976750000|2021-12-20 05:05:50|1901.97|1881.97|1900.37|1880.37|1901.97|1881.97|1900.37|1880.37|20
1639976760000|2021-12-20 05:06:00|1900.39|1880.39|1899.68|1879.68|1900.56|1880.56|1899.68|1879.68|30
1639976770000|2021-12-20 05:06:10|1899.7|1879.7|1899.62|1879.62|1899.73|1879.73|1899.53|1879.53|21
1639976780000|2021-12-20 05:06:20|1899.66|1879.66|1899.61|1879.61|1899.66|1879.66|1899.52|1879.52|21
1639976790000|2021-12-20 05:06:30|1899.6|1879.6|1899.57|1879.57|1899.6|1879.6|1899.49|1879.49|21
1639976800000|2021-12-20 05:06:40|1899.56|1879.56|1899.33|1879.33|1899.57|1879.57|1898.88|1878.88|24
1639976810000|2021-12-20 05:06:50|1899.32|1879.32|1899.19|1879.19|1899.4|1879.4|1898.97|1878.97|26
1639976820000|2021-12-20 05:07:00|1899|1879|1898.48|1878.48|1899.21|1879.21|1898.48|1878.48|25
1639976830000|2021-12-20 05:07:10|1898.5|1878.5|1898.69|1878.69|1898.9|1878.9|1898.36|1878.36|20
1639976840000|2021-12-20 05:07:20|1898.6|1878.6|1898.48|1878.48|1898.7|1878.7|1898.38|1878.38|24
1639976850000|2021-12-20 05:07:30|1898.46|1878.46|1898.26|1878.26|1898.62|1878.62|1898.18|1878.18|28
1639976860000|2021-12-20 05:07:40|1898.12|1878.12|1898.59|1878.59|1898.59|1878.59|1897.76|1877.76|26
1639976870000|2021-12-20 05:07:50|1898.56|1878.56|1898.25|1878.25|1898.61|1878.61|1898|1878|20
1639976880000|2021-12-20 05:08:00|1898.26|1878.26|1899.36|1879.36|1899.36|1879.36|1898.2|1878.2|15
1639976890000|2021-12-20 05:08:10|1899.35|1879.35|1898.83|1878.83|1899.35|1879.35|1898.63|1878.63|25
1639976900000|2021-12-20 05:08:20|1898.82|1878.82|1898.83|1878.83|1898.85|1878.85|1898.66|1878.66|8
1639976910000|2021-12-20 05:08:30|1898.85|1878.85|1899.35|1879.35|1899.36|1879.36|1898.66|1878.66|7
1639976920000|2021-12-20 05:08:40|1899.37|1879.37|1899.38|1879.38|1899.38|1879.38|1899.35|1879.35|12
1639976930000|2021-12-20 05:08:50|1899.4|1879.4|1899.48|1879.48|1899.49|1879.49|1899.4|1879.4|4
1639976940000|2021-12-20 05:09:00|1899.57|1879.57|1898.25|1878.25|1899.57|1879.57|1898.22|1878.22|17
1639976950000|2021-12-20 05:09:10|1898.29|1878.29|1897.8|1877.8|1898.29|1878.29|1897.8|1877.8|8
1639976960000|2021-12-20 05:09:20|1898.09|1878.09|1898.18|1878.18|1898.28|1878.28|1897.62|1877.62|15
1639976970000|2021-12-20 05:09:30|1898.22|1878.22|1898.64|1878.64|1898.78|1878.78|1897.96|1877.96|15
1639976980000|2021-12-20 05:09:40|1898.54|1878.54|1898.66|1878.66|1898.68|1878.68|1898.54|1878.54|25
1639976990000|2021-12-20 05:09:50|1898.68|1878.68|1898.92|1878.92|1898.97|1878.97|1898.65|1878.65|18
1639977000000|2021-12-20 05:10:00|1898.91|1878.91|1898.85|1878.85|1898.97|1878.97|1898.72|1878.72|24
1639977010000|2021-12-20 05:10:10|1898.86|1878.86|1898.63|1878.63|1898.86|1878.86|1898.57|1878.57|22
1639977020000|2021-12-20 05:10:20|1898.64|1878.64|1898.87|1878.87|1898.92|1878.92|1898.64|1878.64|13
1639977030000|2021-12-20 05:10:30|1899.27|1879.27|1899.5|1879.5|1899.5|1879.5|1899.26|1879.26|7
1639977040000|2021-12-20 05:10:40|1899.52|1879.52|1900.47|1880.47|1900.57|1880.57|1899.48|1879.48|15
1639977050000|2021-12-20 05:10:50|1900.45|1880.45|1900.51|1880.51|1900.57|1880.57|1900.05|1880.05|24
1639977060000|2021-12-20 05:11:00|1900.49|1880.49|1900.86|1880.86|1900.9|1880.9|1900.39|1880.39|32
1639977070000|2021-12-20 05:11:10|1900.83|1880.83|1900.96|1880.96|1901.09|1881.09|1900.63|1880.63|21
1639977080000|2021-12-20 05:11:20|1900.88|1880.88|1901.44|1881.44|1901.45|1881.45|1900.86|1880.86|15
1639977090000|2021-12-20 05:11:30|1901.51|1881.51|1901.57|1881.57|1901.65|1881.65|1901.51|1881.51|11
1639977100000|2021-12-20 05:11:40|1901.65|1881.65|1901.54|1881.54|1901.66|1881.66|1901.52|1881.52|10
1639977110000|2021-12-20 05:11:50|1901.55|1881.55|1901.61|1881.61|1901.63|1881.63|1901.5|1881.5|17
1639977120000|2021-12-20 05:12:00|1901.63|1881.63|1901.8|1881.8|1901.92|1881.92|1901.58|1881.58|10
1639977130000|2021-12-20 05:12:10|1901.98|1881.98|1902.24|1882.24|1902.24|1882.24|1901.98|1881.98|3
1639977150000|2021-12-20 05:12:30|1902.31|1882.31|1902.41|1882.41|1902.42|1882.42|1902.23|1882.23|9
1639977160000|2021-12-20 05:12:40|1902.42|1882.42|1902.35|1882.35|1902.42|1882.42|1902.35|1882.35|2
1639977170000|2021-12-20 05:12:50|1902.34|1882.34|1902.56|1882.56|1902.57|1882.57|1902.34|1882.34|6
1639977180000|2021-12-20 05:13:00|1902.55|1882.55|1902.89|1882.89|1902.89|1882.89|1902.55|1882.55|17
1639977190000|2021-12-20 05:13:10|1902.7|1882.7|1902.89|1882.89|1902.89|1882.89|1902.7|1882.7|5
1639977200000|2021-12-20 05:13:20|1902.88|1882.88|1902.86|1882.86|1902.89|1882.89|1902.86|1882.86|3
1639977210000|2021-12-20 05:13:30|1902.88|1882.88|1903.21|1883.21|1903.22|1883.22|1902.88|1882.88|11
1639977220000|2021-12-20 05:13:40|1903.19|1883.19|1903.12|1883.12|1903.19|1883.19|1903.05|1883.05|11
1639977230000|2021-12-20 05:13:50|1903.09|1883.09|1902.65|1882.65|1903.17|1883.17|1902.65|1882.65|10
1639977240000|2021-12-20 05:14:00|1902.6|1882.6|1901.17|1881.17|1902.6|1882.6|1901.17|1881.17|13
1639977250000|2021-12-20 05:14:10|1901.15|1881.15|1899.87|1879.87|1901.15|1881.15|1899.87|1879.87|24
1639977260000|2021-12-20 05:14:20|1899.91|1879.91|1899.81|1879.81|1899.91|1879.91|1899.76|1879.76|20
1639977270000|2021-12-20 05:14:30|1899.84|1879.84|1899.84|1879.84|1899.84|1879.84|1899.62|1879.62|22
1639977280000|2021-12-20 05:14:40|1899.83|1879.83|1899.39|1879.39|1899.83|1879.83|1899.39|1879.39|31
1639977290000|2021-12-20 05:14:50|1898.76|1878.76|1898.72|1878.72|1898.83|1878.83|1898.63|1878.63|28
1639977300000|2021-12-20 05:15:00|1898.8|1878.8|1898.9|1878.9|1898.9|1878.9|1898.77|1878.77|14
1639977310000|2021-12-20 05:15:10|1898.93|1878.93|1899.02|1879.02|1899.11|1879.11|1898.84|1878.84|20
1639977320000|2021-12-20 05:15:20|1899.07|1879.07|1899|1879|1899.13|1879.13|1898.88|1878.88|16
1639977330000|2021-12-20 05:15:30|1899.05|1879.05|1899.05|1879.05|1899.05|1879.05|1898.98|1878.98|28
1639977340000|2021-12-20 05:15:40|1899.04|1879.04|1898.78|1878.78|1899.05|1879.05|1898.74|1878.74|13
1639977350000|2021-12-20 05:15:50|1898.5|1878.5|1898.79|1878.79|1898.8|1878.8|1898.38|1878.38|28
1639977360000|2021-12-20 05:16:00|1898.8|1878.8|1898.99|1878.99|1898.99|1878.99|1898.65|1878.65|14
1639977370000|2021-12-20 05:16:10|1899.02|1879.02|1898.97|1878.97|1899.02|1879.02|1898.94|1878.94|8
1639977380000|2021-12-20 05:16:20|1899.16|1879.16|1899.59|1879.59|1899.61|1879.61|1899.16|1879.16|10
1639977390000|2021-12-20 05:16:30|1899.56|1879.56|1899.17|1879.17|1899.56|1879.56|1899.17|1879.17|12
1639977400000|2021-12-20 05:16:40|1898.96|1878.96|1899.01|1879.01|1899.09|1879.09|1898.96|1878.96|14
1639977410000|2021-12-20 05:16:50|1898.86|1878.86|1898.97|1878.97|1899.02|1879.02|1898.71|1878.71|17
1639977420000|2021-12-20 05:17:00|1899.06|1879.06|1898.85|1878.85|1899.14|1879.14|1898.66|1878.66|26
1639977430000|2021-12-20 05:17:10|1898.7|1878.7|1898.49|1878.49|1898.9|1878.9|1898.49|1878.49|29
1639977440000|2021-12-20 05:17:20|1898.46|1878.46|1898|1878|1898.48|1878.48|1897.99|1877.99|12
1639977450000|2021-12-20 05:17:30|1897.99|1877.99|1897.55|1877.55|1898|1878|1897.52|1877.52|12
1639977460000|2021-12-20 05:17:40|1897.57|1877.57|1897.3|1877.3|1897.57|1877.57|1897.05|1877.05|12
1639977470000|2021-12-20 05:17:50|1897.46|1877.46|1896.59|1876.59|1897.64|1877.64|1896.59|1876.59|17
1639977480000|2021-12-20 05:18:00|1896.54|1876.54|1895.58|1875.58|1896.96|1876.96|1895.52|1875.52|24
1639977490000|2021-12-20 05:18:10|1895.59|1875.59|1894.89|1874.89|1895.59|1875.59|1894.71|1874.71|33
1639977500000|2021-12-20 05:18:20|1894.83|1874.83|1894.72|1874.72|1894.83|1874.83|1894.6|1874.6|17
1639977510000|2021-12-20 05:18:30|1894.71|1874.71|1894.3|1874.3|1894.71|1874.71|1894.3|1874.3|7
1639977520000|2021-12-20 05:18:40|1894.34|1874.34|1893.83|1873.83|1894.45|1874.45|1893.21|1873.21|14
1639977530000|2021-12-20 05:18:50|1893.92|1873.92|1893.69|1873.69|1893.95|1873.95|1893.69|1873.69|17
1639977540000|2021-12-20 05:19:00|1893.55|1873.55|1893.39|1873.39|1893.65|1873.65|1893.13|1873.13|23
1639977550000|2021-12-20 05:19:10|1893.36|1873.36|1892.44|1872.44|1893.36|1873.36|1892.25|1872.25|31
1639977560000|2021-12-20 05:19:20|1892.2|1872.2|1891.32|1871.32|1892.2|1872.2|1891.1|1871.1|35
1639977570000|2021-12-20 05:19:30|1891.31|1871.31|1891.24|1871.24|1891.71|1871.71|1890.74|1870.74|21
1639977580000|2021-12-20 05:19:40|1891.23|1871.23|1891.44|1871.44|1891.44|1871.44|1891|1871|14
1639977590000|2021-12-20 05:19:50|1891.69|1871.69|1891.85|1871.85|1891.95|1871.95|1891.67|1871.67|14
1639977600000|2021-12-20 05:20:00|1891.9|1871.9|1894.39|1874.39|1894.39|1874.39|1891.89|1871.89|21
1639977610000|2021-12-20 05:20:10|1894.43|1874.43|1894.13|1874.13|1894.43|1874.43|1894.12|1874.12|24
1639977620000|2021-12-20 05:20:20|1894.12|1874.12|1894.62|1874.62|1894.66|1874.66|1894.09|1874.09|27
1639977630000|2021-12-20 05:20:30|1894.61|1874.61|1894.19|1874.19|1894.61|1874.61|1893.71|1873.71|23
1639977640000|2021-12-20 05:20:40|1894.05|1874.05|1894.69|1874.69|1894.69|1874.69|1893.75|1873.75|20
1639977650000|2021-12-20 05:20:50|1894.68|1874.68|1895.22|1875.22|1895.31|1875.31|1894.64|1874.64|10
1639977660000|2021-12-20 05:21:00|1895.29|1875.29|1895.74|1875.74|1895.75|1875.75|1895.22|1875.22|9
1639977670000|2021-12-20 05:21:10|1895.75|1875.75|1896.27|1876.27|1896.48|1876.48|1895.75|1875.75|18
1639977680000|2021-12-20 05:21:20|1896.51|1876.51|1896.51|1876.51|1896.51|1876.51|1896.51|1876.51|1
1639977690000|2021-12-20 05:21:30|1896.35|1876.35|1896.35|1876.35|1896.35|1876.35|1896.35|1876.35|1
1639977700000|2021-12-20 05:21:40|1896.51|1876.51|1896.51|1876.51|1896.51|1876.51|1896.51|1876.51|1
1639977710000|2021-12-20 05:21:50|1896.57|1876.57|1896.33|1876.33|1896.62|1876.62|1896.33|1876.33|7
1639977720000|2021-12-20 05:22:00|1896.46|1876.46|1896.6|1876.6|1896.71|1876.71|1896.46|1876.46|9
1639977730000|2021-12-20 05:22:10|1896.67|1876.67|1896.64|1876.64|1896.67|1876.67|1896.64|1876.64|2
1639977740000|2021-12-20 05:22:20|1896.75|1876.75|1894.82|1874.82|1896.75|1876.75|1894.82|1874.82|17
1639977750000|2021-12-20 05:22:30|1894.71|1874.71|1894.71|1874.71|1894.77|1874.77|1894.71|1874.71|5
1639977760000|2021-12-20 05:22:40|1894.74|1874.74|1894.5|1874.5|1894.74|1874.74|1894.28|1874.28|15
1639977770000|2021-12-20 05:22:50|1893.83|1873.83|1893.83|1873.83|1893.83|1873.83|1893.83|1873.83|1
1639977780000|2021-12-20 05:23:00|1893.55|1873.55|1893.73|1873.73|1894.02|1874.02|1893.53|1873.53|5
1639977790000|2021-12-20 05:23:10|1893.5|1873.5|1894.27|1874.27|1894.27|1874.27|1893.5|1873.5|8
1639977800000|2021-12-20 05:23:20|1894.28|1874.28|1894.53|1874.53|1894.53|1874.53|1894.28|1874.28|4
1639977810000|2021-12-20 05:23:30|1894.5|1874.5|1894.56|1874.56|1894.73|1874.73|1894.44|1874.44|18
1639977820000|2021-12-20 05:23:40|1894.68|1874.68|1894.65|1874.65|1894.69|1874.69|1894.56|1874.56|27
1639977830000|2021-12-20 05:23:50|1894.58|1874.58|1893.7|1873.7|1894.67|1874.67|1893.7|1873.7|11
1639977840000|2021-12-20 05:24:00|1893.58|1873.58|1893.58|1873.58|1893.58|1873.58|1893.58|1873.58|1
1639977850000|2021-12-20 05:24:10|1893.54|1873.54|1893.54|1873.54|1893.54|1873.54|1893.54|1873.54|1
1639977860000|2021-12-20 05:24:20|1893.71|1873.71|1893.76|1873.76|1893.96|1873.96|1893.54|1873.54|9
1639977870000|2021-12-20 05:24:30|1893.78|1873.78|1893.71|1873.71|1893.84|1873.84|1893.71|1873.71|3
1639977880000|2021-12-20 05:24:40|1893.78|1873.78|1893.71|1873.71|1893.79|1873.79|1893.63|1873.63|5
1639977890000|2021-12-20 05:24:50|1893.75|1873.75|1894.46|1874.46|1894.54|1874.54|1893.75|1873.75|13
1639977900000|2021-12-20 05:25:00|1894.43|1874.43|1893.78|1873.78|1894.43|1874.43|1893.75|1873.75|7
1639977920000|2021-12-20 05:25:20|1893.75|1873.75|1893.71|1873.71|1893.75|1873.75|1893.6|1873.6|3
1639977930000|2021-12-20 05:25:30|1893.3|1873.3|1892.88|1872.88|1893.56|1873.56|1892.71|1872.71|19
1639977940000|2021-12-20 05:25:40|1892.89|1872.89|1892.8|1872.8|1892.94|1872.94|1892.8|1872.8|8
1639977950000|2021-12-20 05:25:50|1892.82|1872.82|1892.5|1872.5|1892.82|1872.82|1892.5|1872.5|10
1639977960000|2021-12-20 05:26:00|1892.45|1872.45|1891.37|1871.37|1892.61|1872.61|1891.37|1871.37|21
1639977970000|2021-12-20 05:26:10|1891.38|1871.38|1891.24|1871.24|1891.38|1871.38|1891.24|1871.24|5
1639977980000|2021-12-20 05:26:20|1891.19|1871.19|1890.82|1870.82|1891.22|1871.22|1890.77|1870.77|7
1639977990000|2021-12-20 05:26:30|1890.1|1870.1|1890.1|1870.1|1890.45|1870.45|1890.1|1870.1|3
1639978000000|2021-12-20 05:26:40|1890.45|1870.45|1890.1|1870.1|1890.45|1870.45|1890.1|1870.1|2
1639978010000|2021-12-20 05:26:50|1890.09|1870.09|1890.45|1870.45|1890.45|1870.45|1890.09|1870.09|3
1639978020000|2021-12-20 05:27:00|1890.72|1870.72|1891.47|1871.47|1891.47|1871.47|1890.72|1870.72|9
1639978030000|2021-12-20 05:27:10|1891.57|1871.57|1889.29|1869.29|1891.57|1871.57|1888.91|1868.91|22
1639978040000|2021-12-20 05:27:20|1889.49|1869.49|1889.61|1869.61|1889.61|1869.61|1889.43|1869.43|7
1639978050000|2021-12-20 05:27:30|1889.5|1869.5|1889.3|1869.3|1889.68|1869.68|1889.3|1869.3|9
1639978060000|2021-12-20 05:27:40|1889.21|1869.21|1889.14|1869.14|1889.21|1869.21|1889.06|1869.06|9
1639978070000|2021-12-20 05:27:50|1889.27|1869.27|1889.14|1869.14|1889.54|1869.54|1889.14|1869.14|11
1639978080000|2021-12-20 05:28:00|1889.22|1869.22|1887.86|1867.86|1889.22|1869.22|1887.46|1867.46|22
1639978090000|2021-12-20 05:28:10|1887.5|1867.5|1887.74|1867.74|1887.74|1867.74|1887.5|1867.5|11
1639978100000|2021-12-20 05:28:20|1887.63|1867.63|1887.05|1867.05|1887.65|1867.65|1887.03|1867.03|9
1639978110000|2021-12-20 05:28:30|1887.08|1867.08|1887.5|1867.5|1887.5|1867.5|1886.82|1866.82|4
1639978120000|2021-12-20 05:28:40|1887.42|1867.42|1888.01|1868.01|1888.01|1868.01|1887.42|1867.42|8
1639978130000|2021-12-20 05:28:50|1887.86|1867.86|1887.96|1867.96|1887.96|1867.96|1887.86|1867.86|11
1639978140000|2021-12-20 05:29:00|1887.95|1867.95|1888.35|1868.35|1888.35|1868.35|1887.77|1867.77|26
1639978150000|2021-12-20 05:29:10|1888.4|1868.4|1888.49|1868.49|1888.49|1868.49|1888.4|1868.4|5
1639978160000|2021-12-20 05:29:20|1888.4|1868.4|1888.26|1868.26|1888.49|1868.49|1888.03|1868.03|22
1639978170000|2021-12-20 05:29:30|1888.25|1868.25|1887.88|1867.88|1888.32|1868.32|1887.6|1867.6|20
1639978180000|2021-12-20 05:29:40|1887.86|1867.86|1887.44|1867.44|1887.87|1867.87|1887.44|1867.44|11
1639978190000|2021-12-20 05:29:50|1887.75|1867.75|1887.5|1867.5|1887.75|1867.75|1886.87|1866.87|6
1639978200000|2021-12-20 05:30:00|1887.67|1867.67|1888.49|1868.49|1888.49|1868.49|1887.5|1867.5|22
1639978210000|2021-12-20 05:30:10|1888.53|1868.53|1889.34|1869.34|1889.34|1869.34|1888.53|1868.53|10
1639978220000|2021-12-20 05:30:20|1889.33|1869.33|1889.92|1869.92|1889.93|1869.93|1889.33|1869.33|18
1639978230000|2021-12-20 05:30:30|1889.93|1869.93|1889.8|1869.8|1890.02|1870.02|1889.8|1869.8|25
1639978240000|2021-12-20 05:30:40|1889.86|1869.86|1889.56|1869.56|1889.9|1869.9|1889.56|1869.56|18
1639978250000|2021-12-20 05:30:50|1889.58|1869.58|1889.06|1869.06|1889.65|1869.65|1889.06|1869.06|20
1639978260000|2021-12-20 05:31:00|1889.04|1869.04|1889.29|1869.29|1889.29|1869.29|1889|1869|13
1639978270000|2021-12-20 05:31:10|1889.28|1869.28|1889.21|1869.21|1889.37|1869.37|1889.18|1869.18|23
1639978280000|2021-12-20 05:31:20|1889.2|1869.2|1889.13|1869.13|1889.2|1869.2|1889.13|1869.13|9
1639978290000|2021-12-20 05:31:30|1889.15|1869.15|1888.89|1868.89|1889.15|1869.15|1888.87|1868.87|13
1639978300000|2021-12-20 05:31:40|1888.8|1868.8|1888.52|1868.52|1888.8|1868.8|1888.38|1868.38|11
1639978310000|2021-12-20 05:31:50|1887.91|1867.91|1887.7|1867.7|1887.94|1867.94|1887.7|1867.7|13
1639978320000|2021-12-20 05:32:00|1887.59|1867.59|1887.77|1867.77|1887.77|1867.77|1887.59|1867.59|5
1639978330000|2021-12-20 05:32:10|1887.78|1867.78|1887.28|1867.28|1887.78|1867.78|1886.93|1866.93|6
1639978340000|2021-12-20 05:32:20|1886.94|1866.94|1886.76|1866.76|1887.19|1867.19|1886.76|1866.76|8
1639978350000|2021-12-20 05:32:30|1886.88|1866.88|1886.41|1866.41|1886.89|1866.89|1886.05|1866.05|20
1639978360000|2021-12-20 05:32:40|1886.55|1866.55|1885.74|1865.74|1886.55|1866.55|1885.74|1865.74|28
1639978370000|2021-12-20 05:32:50|1885.92|1865.92|1886.69|1866.69|1886.69|1866.69|1885.85|1865.85|26
1639978380000|2021-12-20 05:33:00|1886.56|1866.56|1886.88|1866.88|1886.98|1866.98|1886.27|1866.27|25
1639978390000|2021-12-20 05:33:10|1886.9|1866.9|1886.61|1866.61|1886.9|1866.9|1886.56|1866.56|24
1639978400000|2021-12-20 05:33:20|1886.62|1866.62|1886.96|1866.96|1886.96|1866.96|1886.58|1866.58|22
1639978410000|2021-12-20 05:33:30|1886.98|1866.98|1886.98|1866.98|1887.33|1867.33|1886.9|1866.9|11
1639978420000|2021-12-20 05:33:40|1887.01|1867.01|1886.93|1866.93|1887.01|1867.01|1886.88|1866.88|6
1639978430000|2021-12-20 05:33:50|1886.99|1866.99|1886.69|1866.69|1886.99|1866.99|1886.65|1866.65|17
1639978440000|2021-12-20 05:34:00|1886.74|1866.74|1886.74|1866.74|1887.02|1867.02|1886.69|1866.69|18
1639978450000|2021-12-20 05:34:10|1886.55|1866.55|1886.74|1866.74|1886.99|1866.99|1886.55|1866.55|18
1639978460000|2021-12-20 05:34:20|1886.78|1866.78|1886.88|1866.88|1886.88|1866.88|1886.68|1866.68|28
1639978470000|2021-12-20 05:34:30|1886.84|1866.84|1886.96|1866.96|1887.1|1867.1|1886.84|1866.84|16
1639978480000|2021-12-20 05:34:40|1886.95|1866.95|1886.88|1866.88|1887.01|1867.01|1886.82|1866.82|18
1639978490000|2021-12-20 05:34:50|1886.9|1866.9|1886.6|1866.6|1886.9|1866.9|1886.6|1866.6|10
1639978500000|2021-12-20 05:35:00|1886.57|1866.57|1885.07|1865.07|1886.83|1866.83|1884.91|1864.91|17
1639978510000|2021-12-20 05:35:10|1885.37|1865.37|1883.88|1863.88|1885.37|1865.37|1883.1|1863.1|33
1639978520000|2021-12-20 05:35:20|1883.85|1863.85|1884.34|1864.34|1884.34|1864.34|1883.76|1863.76|18
1639978530000|2021-12-20 05:35:30|1884.3|1864.3|1884.28|1864.28|1884.4|1864.4|1884.23|1864.23|21
1639978540000|2021-12-20 05:35:40|1884.27|1864.27|1883.98|1863.98|1884.27|1864.27|1883.89|1863.89|30
1639978550000|2021-12-20 05:35:50|1883.97|1863.97|1883.97|1863.97|1884|1864|1883.96|1863.96|26
1639978560000|2021-12-20 05:36:00|1883.96|1863.96|1884.18|1864.18|1884.47|1864.47|1883.95|1863.95|31
1639978570000|2021-12-20 05:36:10|1884.17|1864.17|1884.47|1864.47|1884.47|1864.47|1883.99|1863.99|8
1639978580000|2021-12-20 05:36:20|1884.46|1864.46|1884.44|1864.44|1884.47|1864.47|1884.35|1864.35|8
1639978590000|2021-12-20 05:36:30|1884.48|1864.48|1884.48|1864.48|1884.48|1864.48|1884.48|1864.48|1
1639978600000|2021-12-20 05:36:40|1884.66|1864.66|1884.6|1864.6|1884.97|1864.97|1884.53|1864.53|13
1639978610000|2021-12-20 05:36:50|1884.83|1864.83|1885.19|1865.19|1885.28|1865.28|1884.83|1864.83|7
1639978620000|2021-12-20 05:37:00|1885.38|1865.38|1885.4|1865.4|1885.4|1865.4|1885.25|1865.25|4
1639978630000|2021-12-20 05:37:10|1885.49|1865.49|1885.49|1865.49|1885.49|1865.49|1885.49|1865.49|1
1639978640000|2021-12-20 05:37:20|1885.36|1865.36|1885.19|1865.19|1885.37|1865.37|1884.57|1864.57|22
1639978650000|2021-12-20 05:37:30|1885.07|1865.07|1884.76|1864.76|1885.23|1865.23|1884.66|1864.66|22
1639978660000|2021-12-20 05:37:40|1884.75|1864.75|1884.78|1864.78|1884.78|1864.78|1884.73|1864.73|12
1639978670000|2021-12-20 05:37:50|1884.77|1864.77|1885.08|1865.08|1885.08|1865.08|1884.54|1864.54|11
1639978680000|2021-12-20 05:38:00|1884.93|1864.93|1884.75|1864.75|1884.93|1864.93|1884.68|1864.68|11
1639978690000|2021-12-20 05:38:10|1884.73|1864.73|1884.83|1864.83|1884.83|1864.83|1884.18|1864.18|25
1639978700000|2021-12-20 05:38:20|1884.84|1864.84|1883.86|1863.86|1884.84|1864.84|1883.86|1863.86|18
1639978710000|2021-12-20 05:38:30|1883.87|1863.87|1883.8|1863.8|1883.87|1863.87|1883.8|1863.8|2
1639978720000|2021-12-20 05:38:40|1883.62|1863.62|1883.73|1863.73|1883.89|1863.89|1883.62|1863.62|9
1639978730000|2021-12-20 05:38:50|1883.74|1863.74|1883.18|1863.18|1883.74|1863.74|1883.08|1863.08|22
1639978740000|2021-12-20 05:39:00|1883.13|1863.13|1883.37|1863.37|1883.7|1863.7|1883.12|1863.12|19
1639978750000|2021-12-20 05:39:10|1883.46|1863.46|1882.8|1862.8|1883.46|1863.46|1882.57|1862.57|15
1639978760000|2021-12-20 05:39:20|1882.71|1862.71|1883.42|1863.42|1883.48|1863.48|1882.7|1862.7|24
1639978770000|2021-12-20 05:39:30|1883.43|1863.43|1883.43|1863.43|1883.5|1863.5|1883.39|1863.39|22
1639978780000|2021-12-20 05:39:40|1883.42|1863.42|1883.55|1863.55|1883.55|1863.55|1883.4|1863.4|13
1639978790000|2021-12-20 05:39:50|1883.5|1863.5|1883.29|1863.29|1883.56|1863.56|1883.29|1863.29|15
1639978800000|2021-12-20 05:40:00|1883.28|1863.28|1882.72|1862.72|1883.31|1863.31|1882.67|1862.67|11
1639978810000|2021-12-20 05:40:10|1882.9|1862.9|1883.57|1863.57|1883.63|1863.63|1882.73|1862.73|12
1639978820000|2021-12-20 05:40:20|1883.5|1863.5|1883.53|1863.53|1883.61|1863.61|1883.5|1863.5|18
1639978830000|2021-12-20 05:40:30|1883.56|1863.56|1883.16|1863.16|1883.56|1863.56|1883.16|1863.16|12
1639978840000|2021-12-20 05:40:40|1883.18|1863.18|1883.04|1863.04|1883.18|1863.18|1882.85|1862.85|6
1639978850000|2021-12-20 05:40:50|1882.85|1862.85|1882.94|1862.94|1883.09|1863.09|1882.85|1862.85|7
1639978860000|2021-12-20 05:41:00|1882.86|1862.86|1882.95|1862.95|1882.96|1862.96|1882.67|1862.67|17
1639978870000|2021-12-20 05:41:10|1882.89|1862.89|1882.82|1862.82|1882.97|1862.97|1882.72|1862.72|21
1639978880000|2021-12-20 05:41:20|1882.87|1862.87|1882.9|1862.9|1882.92|1862.92|1882.72|1862.72|7
1639978890000|2021-12-20 05:41:30|1882.74|1862.74|1883.51|1863.51|1883.51|1863.51|1882.67|1862.67|10
1639978900000|2021-12-20 05:41:40|1883.52|1863.52|1883.24|1863.24|1883.6|1863.6|1883.24|1863.24|18
1639978910000|2021-12-20 05:41:50|1883.04|1863.04|1883.07|1863.07|1883.48|1863.48|1883.02|1863.02|10
1639978920000|2021-12-20 05:42:00|1883.04|1863.04|1883.45|1863.45|1883.51|1863.51|1883.04|1863.04|11
1639978930000|2021-12-20 05:42:10|1883.55|1863.55|1884.41|1864.41|1884.41|1864.41|1883.55|1863.55|21
1639978940000|2021-12-20 05:42:20|1884.42|1864.42|1884.66|1864.66|1884.66|1864.66|1884.41|1864.41|9
1639978950000|2021-12-20 05:42:30|1884.68|1864.68|1884.78|1864.78|1884.78|1864.78|1884.65|1864.65|5
1639978960000|2021-12-20 05:42:40|1884.65|1864.65|1884.45|1864.45|1884.78|1864.78|1884.39|1864.39|8
1639978970000|2021-12-20 05:42:50|1884.44|1864.44|1883.59|1863.59|1884.44|1864.44|1883.58|1863.58|12
1639978980000|2021-12-20 05:43:00|1883.35|1863.35|1882.85|1862.85|1883.48|1863.48|1882.82|1862.82|20
1639978990000|2021-12-20 05:43:10|1883.44|1863.44|1883.57|1863.57|1883.61|1863.61|1883.02|1863.02|19
1639979000000|2021-12-20 05:43:20|1883.54|1863.54|1882.78|1862.78|1883.54|1863.54|1882.78|1862.78|10
1639979010000|2021-12-20 05:43:30|1882.9|1862.9|1878.77|1858.77|1882.9|1862.9|1878.77|1858.77|26
1639979020000|2021-12-20 05:43:40|1878.26|1858.26|1877.71|1857.71|1878.26|1858.26|1876.67|1856.67|31
1639979030000|2021-12-20 05:43:50|1877.78|1857.78|1878.05|1858.05|1878.15|1858.15|1877.72|1857.72|22
1639979040000|2021-12-20 05:44:00|1878.07|1858.07|1877.98|1857.98|1878.61|1858.61|1877.98|1857.98|30
1639979050000|2021-12-20 05:44:10|1877.95|1857.95|1876.73|1856.73|1877.95|1857.95|1876.65|1856.65|32
1639979060000|2021-12-20 05:44:20|1876.63|1856.63|1877.09|1857.09|1877.12|1857.12|1876.62|1856.62|34
1639979070000|2021-12-20 05:44:30|1877.04|1857.04|1876.68|1856.68|1877.04|1857.04|1876.64|1856.64|30
1639979080000|2021-12-20 05:44:40|1876.59|1856.59|1876.5|1856.5|1876.62|1856.62|1876.43|1856.43|18
1639979090000|2021-12-20 05:44:50|1876.51|1856.51|1876.95|1856.95|1877.14|1857.14|1876.48|1856.48|27
1639979100000|2021-12-20 05:45:00|1876.92|1856.92|1875.82|1855.82|1876.92|1856.92|1875.76|1855.76|25
1639979110000|2021-12-20 05:45:10|1875.86|1855.86|1876.08|1856.08|1876.2|1856.2|1875.86|1855.86|11
1639979120000|2021-12-20 05:45:20|1876.14|1856.14|1874.1|1854.1|1876.14|1856.14|1874.02|1854.02|23
1639979130000|2021-12-20 05:45:30|1873.77|1853.77|1874.33|1854.33|1874.36|1854.36|1873.77|1853.77|30
1639979140000|2021-12-20 05:45:40|1874.39|1854.39|1874.91|1854.91|1874.91|1854.91|1874.35|1854.35|24
1639979150000|2021-12-20 05:45:50|1875.18|1855.18|1876.65|1856.65|1877.01|1857.01|1875.17|1855.17|23
1639979160000|2021-12-20 05:46:00|1876.68|1856.68|1876.82|1856.82|1876.82|1856.82|1876.65|1856.65|10
1639979170000|2021-12-20 05:46:10|1876.64|1856.64|1877.45|1857.45|1877.7|1857.7|1876.61|1856.61|23
1639979180000|2021-12-20 05:46:20|1877.64|1857.64|1877.13|1857.13|1877.97|1857.97|1877.13|1857.13|24
1639979190000|2021-12-20 05:46:30|1877.16|1857.16|1877.58|1857.58|1877.63|1857.63|1876.95|1856.95|23
1639979200000|2021-12-20 05:46:40|1877.65|1857.65|1876.77|1856.77|1877.65|1857.65|1876.71|1856.71|18
1639979210000|2021-12-20 05:46:50|1876.7|1856.7|1877.52|1857.52|1877.52|1857.52|1876.7|1856.7|24
1639979220000|2021-12-20 05:47:00|1877.51|1857.51|1877.07|1857.07|1877.7|1857.7|1876.98|1856.98|14
1639979230000|2021-12-20 05:47:10|1877.08|1857.08|1877.48|1857.48|1877.49|1857.49|1876.84|1856.84|15
1639979240000|2021-12-20 05:47:20|1877.49|1857.49|1877.95|1857.95|1877.95|1857.95|1877.48|1857.48|8
1639979250000|2021-12-20 05:47:30|1877.99|1857.99|1876.79|1856.79|1877.99|1857.99|1876.79|1856.79|20
1639979260000|2021-12-20 05:47:40|1876.78|1856.78|1877.4|1857.4|1877.43|1857.43|1876.77|1856.77|23
1639979270000|2021-12-20 05:47:50|1877.46|1857.46|1877.44|1857.44|1877.5|1857.5|1877.44|1857.44|6
1639979280000|2021-12-20 05:48:00|1877.5|1857.5|1877.5|1857.5|1877.5|1857.5|1877.5|1857.5|1
1639979290000|2021-12-20 05:48:10|1877.49|1857.49|1877.5|1857.5|1877.54|1857.54|1877.49|1857.49|4
1639979300000|2021-12-20 05:48:20|1877.51|1857.51|1877.01|1857.01|1877.52|1857.52|1877.01|1857.01|10
1639979310000|2021-12-20 05:48:30|1877.31|1857.31|1877.58|1857.58|1877.59|1857.59|1877.29|1857.29|9
1639979320000|2021-12-20 05:48:40|1877.76|1857.76|1878.35|1858.35|1878.35|1858.35|1877.76|1857.76|9
1639979330000|2021-12-20 05:48:50|1878.42|1858.42|1878.16|1858.16|1878.42|1858.42|1877.49|1857.49|9
1639979340000|2021-12-20 05:49:00|1878.12|1858.12|1877.47|1857.47|1878.16|1858.16|1877.47|1857.47|17
1639979350000|2021-12-20 05:49:10|1877.48|1857.48|1877.69|1857.69|1877.69|1857.69|1877.47|1857.47|11
1639979360000|2021-12-20 05:49:20|1877.81|1857.81|1879.26|1859.26|1879.26|1859.26|1877.81|1857.81|17
1639979370000|2021-12-20 05:49:30|1879.32|1859.32|1880.07|1860.07|1880.12|1860.12|1879.32|1859.32|12
1639979380000|2021-12-20 05:49:40|1880.05|1860.05|1880.24|1860.24|1880.26|1860.26|1879.96|1859.96|21
1639979390000|2021-12-20 05:49:50|1880.44|1860.44|1879.6|1859.6|1880.61|1860.61|1879.49|1859.49|33
1639979400000|2021-12-20 05:50:00|1879.56|1859.56|1879.48|1859.48|1879.6|1859.6|1879.11|1859.11|25
1639979410000|2021-12-20 05:50:10|1879.5|1859.5|1880.24|1860.24|1880.24|1860.24|1879.48|1859.48|23
1639979420000|2021-12-20 05:50:20|1880.2|1860.2|1880.57|1860.57|1880.57|1860.57|1880.2|1860.2|19
1639979430000|2021-12-20 05:50:30|1880.56|1860.56|1880.42|1860.42|1880.56|1860.56|1880.42|1860.42|8
1639979440000|2021-12-20 05:50:40|1880.41|1860.41|1880.06|1860.06|1880.48|1860.48|1879.92|1859.92|20
1639979450000|2021-12-20 05:50:50|1880.3|1860.3|1879.6|1859.6|1880.55|1860.55|1879.35|1859.35|29
1639979460000|2021-12-20 05:51:00|1879.61|1859.61|1877.86|1857.86|1879.61|1859.61|1877.86|1857.86|24
1639979470000|2021-12-20 05:51:10|1876.81|1856.81|1876.96|1856.96|1876.96|1856.96|1876.81|1856.81|3
1639979480000|2021-12-20 05:51:20|1876.79|1856.79|1875.96|1855.96|1876.83|1856.83|1875.89|1855.89|17
1639979490000|2021-12-20 05:51:30|1875.94|1855.94|1875.51|1855.51|1876.04|1856.04|1875.51|1855.51|23
1639979500000|2021-12-20 05:51:40|1875.61|1855.61|1875.16|1855.16|1875.61|1855.61|1874.94|1854.94|31
1639979510000|2021-12-20 05:51:50|1875.15|1855.15|1874.22|1854.22|1875.19|1855.19|1874.2|1854.2|30
1639979520000|2021-12-20 05:52:00|1874.23|1854.23|1873.96|1853.96|1874.26|1854.26|1873.66|1853.66|30
1639979530000|2021-12-20 05:52:10|1873.93|1853.93|1873.64|1853.64|1873.93|1853.93|1872.92|1852.92|31
1639979540000|2021-12-20 05:52:20|1873.63|1853.63|1871.06|1851.06|1873.7|1853.7|1871.06|1851.06|33
1639979550000|2021-12-20 05:52:30|1871.03|1851.03|1871.31|1851.31|1871.8|1851.8|1870.96|1850.96|29
1639979560000|2021-12-20 05:52:40|1871.36|1851.36|1870.93|1850.93|1871.39|1851.39|1870.8|1850.8|26
1639979570000|2021-12-20 05:52:50|1870.85|1850.85|1870.28|1850.28|1870.89|1850.89|1870.16|1850.16|29
1639979580000|2021-12-20 05:53:00|1870.27|1850.27|1870.72|1850.72|1870.72|1850.72|1869.71|1849.71|33
1639979590000|2021-12-20 05:53:10|1870.71|1850.71|1871|1851|1871.37|1851.37|1870.65|1850.65|25
1639979600000|2021-12-20 05:53:20|1871.04|1851.04|1871.18|1851.18|1871.66|1851.66|1870.91|1850.91|29
1639979610000|2021-12-20 05:53:30|1871.22|1851.22|1870.72|1850.72|1871.22|1851.22|1870.72|1850.72|31
1639979620000|2021-12-20 05:53:40|1870.81|1850.81|1870.77|1850.77|1871.32|1851.32|1870.77|1850.77|29
1639979630000|2021-12-20 05:53:50|1870.73|1850.73|1870.64|1850.64|1870.77|1850.77|1870.57|1850.57|18
1639979640000|2021-12-20 05:54:00|1870.65|1850.65|1870.52|1850.52|1870.69|1850.69|1870.18|1850.18|20
1639979650000|2021-12-20 05:54:10|1870.51|1850.51|1871.27|1851.27|1871.4|1851.4|1870.38|1850.38|29
1639979660000|2021-12-20 05:54:20|1871.26|1851.26|1871.58|1851.58|1871.81|1851.81|1871.24|1851.24|16
1639979670000|2021-12-20 05:54:30|1871.57|1851.57|1872.98|1852.98|1873.29|1853.29|1871.49|1851.49|27
1639979680000|2021-12-20 05:54:40|1872.91|1852.91|1872.5|1852.5|1872.91|1852.91|1872.48|1852.48|29
1639979690000|2021-12-20 05:54:50|1872.49|1852.49|1872.1|1852.1|1872.65|1852.65|1872.1|1852.1|16
1639979700000|2021-12-20 05:55:00|1872.07|1852.07|1870.84|1850.84|1872.07|1852.07|1870.52|1850.52|28
1639979710000|2021-12-20 05:55:10|1870.83|1850.83|1869.92|1849.92|1870.88|1850.88|1869.92|1849.92|28
1639979720000|2021-12-20 05:55:20|1869.76|1849.76|1870.07|1850.07|1870.62|1850.62|1869.62|1849.62|27
1639979730000|2021-12-20 05:55:30|1870.28|1850.28|1869.59|1849.59|1870.28|1850.28|1869.26|1849.26|17
1639979740000|2021-12-20 05:55:40|1869.58|1849.58|1869.45|1849.45|1869.59|1849.59|1869.36|1849.36|8
1639979750000|2021-12-20 05:55:50|1868.87|1848.87|1868.88|1848.88|1868.9|1848.9|1868.78|1848.78|13
1639979760000|2021-12-20 05:56:00|1868.86|1848.86|1865.99|1845.99|1868.89|1848.89|1865.9|1845.9|33
1639979770000|2021-12-20 05:56:10|1865.95|1845.95|1865.18|1845.18|1865.95|1845.95|1863.33|1843.33|36
1639979780000|2021-12-20 05:56:20|1865.52|1845.52|1864.12|1844.12|1865.52|1845.52|1863.73|1843.73|34
1639979790000|2021-12-20 05:56:30|1864.57|1844.57|1864.15|1844.15|1864.67|1844.67|1864|1844|33
1639979800000|2021-12-20 05:56:40|1864.2|1844.2|1864.14|1844.14|1864.2|1844.2|1863.63|1843.63|32
1639979810000|2021-12-20 05:56:50|1864.15|1844.15|1864.89|1844.89|1864.92|1844.92|1864.14|1844.14|24
1639979820000|2021-12-20 05:57:00|1864.88|1844.88|1865.24|1845.24|1865.26|1845.26|1864.66|1844.66|28
1639979830000|2021-12-20 05:57:10|1865|1845|1864.27|1844.27|1865.18|1845.18|1864.21|1844.21|24
1639979840000|2021-12-20 05:57:20|1864.3|1844.3|1864.65|1844.65|1864.67|1844.67|1864.3|1844.3|18
1639979850000|2021-12-20 05:57:30|1864.66|1844.66|1863.95|1843.95|1864.66|1844.66|1863.95|1843.95|20
1639979860000|2021-12-20 05:57:40|1863.76|1843.76|1858.48|1838.48|1863.76|1843.76|1858.48|1838.48|29
1639979870000|2021-12-20 05:57:50|1858.45|1838.45|1863.38|1843.38|1863.39|1843.39|1858.45|1838.45|37
1639979880000|2021-12-20 05:58:00|1863.4|1843.4|1863.05|1843.05|1863.87|1843.87|1863.02|1843.02|33
1639979890000|2021-12-20 05:58:10|1863.08|1843.08|1863.17|1843.17|1863.45|1843.45|1862.23|1842.23|21
1639979900000|2021-12-20 05:58:20|1863.05|1843.05|1862.76|1842.76|1863.42|1843.42|1862.67|1842.67|21
1639979910000|2021-12-20 05:58:30|1862.78|1842.78|1862.2|1842.2|1862.81|1842.81|1862|1842|18
1639979920000|2021-12-20 05:58:40|1862.12|1842.12|1860.61|1840.61|1862.12|1842.12|1860.13|1840.13|24
1639979930000|2021-12-20 05:58:50|1860.59|1840.59|1860.63|1840.63|1860.68|1840.68|1860.53|1840.53|30
1639979940000|2021-12-20 05:59:00|1860.65|1840.65|1859.81|1839.81|1860.76|1840.76|1859.76|1839.76|35
1639979950000|2021-12-20 05:59:10|1859.8|1839.8|1858.84|1838.84|1859.8|1839.8|1858.77|1838.77|27
1639979960000|2021-12-20 05:59:20|1858.82|1838.82|1857.73|1837.73|1858.82|1838.82|1857.73|1837.73|28
1639979970000|2021-12-20 05:59:30|1857.86|1837.86|1858.53|1838.53|1858.69|1838.69|1857.76|1837.76|16
1639979980000|2021-12-20 05:59:40|1858.57|1838.57|1859.82|1839.82|1859.82|1839.82|1858.57|1838.57|12
1639979990000|2021-12-20 05:59:50|1859.74|1839.74|1859.48|1839.48|1859.85|1839.85|1859.31|1839.31|26
1639980000000|2021-12-20 06:00:00|1859.47|1839.47|1857.79|1837.79|1859.5|1839.5|1857.77|1837.77|28
1639980010000|2021-12-20 06:00:10|1857.78|1837.78|1857.5|1837.5|1857.78|1837.78|1857.13|1837.13|28
1639980020000|2021-12-20 06:00:20|1857.48|1837.48|1857.34|1837.34|1857.48|1837.48|1856.43|1836.43|24
1639980030000|2021-12-20 06:00:30|1857.42|1837.42|1857.07|1837.07|1857.59|1837.59|1856.9|1836.9|21
1639980040000|2021-12-20 06:00:40|1857.04|1837.04|1856.92|1836.92|1857.57|1837.57|1856.74|1836.74|31
1639980050000|2021-12-20 06:00:50|1856.9|1836.9|1857.01|1837.01|1857.19|1837.19|1856.86|1836.86|28
1639980060000|2021-12-20 06:01:00|1857.07|1837.07|1856.79|1836.79|1857.07|1837.07|1856.74|1836.74|18
1639980070000|2021-12-20 06:01:10|1856.8|1836.8|1856.34|1836.34|1857.03|1837.03|1856.34|1836.34|21
1639980080000|2021-12-20 06:01:20|1856.32|1836.32|1855.15|1835.15|1856.62|1836.62|1855.15|1835.15|22
1639980090000|2021-12-20 06:01:30|1855.36|1835.36|1853.77|1833.77|1855.36|1835.36|1853.47|1833.47|34
1639980100000|2021-12-20 06:01:40|1853.76|1833.76|1853.7|1833.7|1854.61|1834.61|1853.68|1833.68|33
1639980110000|2021-12-20 06:01:50|1853.82|1833.82|1853.8|1833.8|1854.44|1834.44|1853.64|1833.64|27
1639980120000|2021-12-20 06:02:00|1853.7|1833.7|1855.83|1835.83|1855.88|1835.88|1853.68|1833.68|26
1639980130000|2021-12-20 06:02:10|1855.73|1835.73|1857.29|1837.29|1857.3|1837.3|1855.73|1835.73|24
1639980140000|2021-12-20 06:02:20|1857.28|1837.28|1857.05|1837.05|1857.38|1837.38|1856.7|1836.7|30
1639980150000|2021-12-20 06:02:30|1857.09|1837.09|1857.45|1837.45|1857.45|1837.45|1857.03|1837.03|14
1639980160000|2021-12-20 06:02:40|1857.46|1837.46|1859.42|1839.42|1859.55|1839.55|1857.41|1837.41|17
1639980170000|2021-12-20 06:02:50|1859.45|1839.45|1859.48|1839.48|1859.9|1839.9|1859.45|1839.45|24
1639980180000|2021-12-20 06:03:00|1859.49|1839.49|1860.4|1840.4|1860.79|1840.79|1859.49|1839.49|20
1639980190000|2021-12-20 06:03:10|1860.89|1840.89|1861.12|1841.12|1861.42|1841.42|1860.74|1840.74|18
1639980200000|2021-12-20 06:03:20|1861.15|1841.15|1861.06|1841.06|1861.47|1841.47|1860.69|1840.69|29
1639980210000|2021-12-20 06:03:30|1860.97|1840.97|1861.59|1841.59|1861.59|1841.59|1860.93|1840.93|25
1639980220000|2021-12-20 06:03:40|1861.64|1841.64|1863.72|1843.72|1863.72|1843.72|1861.55|1841.55|23
1639980230000|2021-12-20 06:03:50|1863.77|1843.77|1863.62|1843.62|1864.06|1844.06|1862.23|1842.23|38
1639980240000|2021-12-20 06:04:00|1863.64|1843.64|1864.04|1844.04|1864.22|1844.22|1863.59|1843.59|23
1639980250000|2021-12-20 06:04:10|1864.06|1844.06|1862.69|1842.69|1864.06|1844.06|1862.69|1842.69|34
1639980260000|2021-12-20 06:04:20|1862.57|1842.57|1864.68|1844.68|1864.77|1844.77|1862.57|1842.57|35
1639980270000|2021-12-20 06:04:30|1864.73|1844.73|1864.95|1844.95|1865.2|1845.2|1864.69|1844.69|13
1639980280000|2021-12-20 06:04:40|1864.99|1844.99|1866.49|1846.49|1866.52|1846.52|1864.99|1844.99|21
1639980290000|2021-12-20 06:04:50|1866.61|1846.61|1867.15|1847.15|1867.29|1847.29|1866.61|1846.61|22
1639980300000|2021-12-20 06:05:00|1867.26|1847.26|1866.49|1846.49|1867.36|1847.36|1865.98|1845.98|33
1639980310000|2021-12-20 06:05:10|1866.53|1846.53|1866.47|1846.47|1866.53|1846.53|1866.47|1846.47|20
1639980320000|2021-12-20 06:05:20|1866.45|1846.45|1866.45|1846.45|1866.46|1846.46|1865.74|1845.74|30
1639980330000|2021-12-20 06:05:30|1866.54|1846.54|1866.76|1846.76|1866.91|1846.91|1866.54|1846.54|27
1639980340000|2021-12-20 06:05:40|1866.77|1846.77|1866.93|1846.93|1867.27|1847.27|1866.71|1846.71|26
1639980350000|2021-12-20 06:05:50|1866.94|1846.94|1867.88|1847.88|1867.88|1847.88|1866.94|1846.94|14
1639980360000|2021-12-20 06:06:00|1867.84|1847.84|1866.61|1846.61|1868.15|1848.15|1866.57|1846.57|31
1639980370000|2021-12-20 06:06:10|1866.67|1846.67|1867.45|1847.45|1867.45|1847.45|1866.63|1846.63|28
1639980380000|2021-12-20 06:06:20|1867.47|1847.47|1867.94|1847.94|1868.31|1848.31|1867.47|1847.47|29
1639980390000|2021-12-20 06:06:30|1867.91|1847.91|1869.97|1849.97|1869.97|1849.97|1867.87|1847.87|27
1639980400000|2021-12-20 06:06:40|1869.88|1849.88|1871.02|1851.02|1871.48|1851.48|1869.88|1849.88|34
1639980410000|2021-12-20 06:06:50|1871.03|1851.03|1870.53|1850.53|1871.03|1851.03|1870.53|1850.53|21
1639980420000|2021-12-20 06:07:00|1870.56|1850.56|1870.21|1850.21|1871.25|1851.25|1870.21|1850.21|25
1639980430000|2021-12-20 06:07:10|1869.88|1849.88|1870.06|1850.06|1870.07|1850.07|1869.22|1849.22|29
1639980440000|2021-12-20 06:07:20|1869.85|1849.85|1870.5|1850.5|1870.5|1850.5|1869.85|1849.85|14
1639980450000|2021-12-20 06:07:30|1870.51|1850.51|1870.61|1850.61|1871.34|1851.34|1870.51|1850.51|11
1639980460000|2021-12-20 06:07:40|1870.49|1850.49|1871.99|1851.99|1871.99|1851.99|1870.48|1850.48|22
1639980470000|2021-12-20 06:07:50|1871.96|1851.96|1873.08|1853.08|1873.16|1853.16|1871.95|1851.95|20
1639980480000|2021-12-20 06:08:00|1872.95|1852.95|1873.45|1853.45|1873.6|1853.6|1872.95|1852.95|31
1639980490000|2021-12-20 06:08:10|1873.5|1853.5|1872.47|1852.47|1873.58|1853.58|1872.41|1852.41|31
1639980500000|2021-12-20 06:08:20|1872.4|1852.4|1872.36|1852.36|1872.47|1852.47|1872.24|1852.24|33
1639980510000|2021-12-20 06:08:30|1872.54|1852.54|1871.59|1851.59|1872.54|1852.54|1871.39|1851.39|36
1639980520000|2021-12-20 06:08:40|1871.6|1851.6|1871.34|1851.34|1871.93|1851.93|1871.14|1851.14|34
1639980530000|2021-12-20 06:08:50|1871.35|1851.35|1870.49|1850.49|1871.56|1851.56|1870.49|1850.49|29
1639980540000|2021-12-20 06:09:00|1870.4|1850.4|1871.33|1851.33|1871.33|1851.33|1869.78|1849.78|27
1639980550000|2021-12-20 06:09:10|1871.34|1851.34|1871.32|1851.32|1871.34|1851.34|1871.32|1851.32|2
1639980560000|2021-12-20 06:09:20|1871.37|1851.37|1871.14|1851.14|1871.38|1851.38|1871.14|1851.14|4
1639980570000|2021-12-20 06:09:30|1871.37|1851.37|1871.37|1851.37|1871.37|1851.37|1871.36|1851.36|3
1639980580000|2021-12-20 06:09:40|1871.36|1851.36|1872.08|1852.08|1872.17|1852.17|1870.73|1850.73|16
1639980590000|2021-12-20 06:09:50|1871.85|1851.85|1870.15|1850.15|1871.85|1851.85|1870.15|1850.15|21
1639980600000|2021-12-20 06:10:00|1870.16|1850.16|1869.88|1849.88|1870.48|1850.48|1869.86|1849.86|10
1639980610000|2021-12-20 06:10:10|1869.97|1849.97|1870.09|1850.09|1870.11|1850.11|1869.64|1849.64|29
1639980620000|2021-12-20 06:10:20|1870.12|1850.12|1869.98|1849.98|1870.12|1850.12|1869.95|1849.95|20
1639980630000|2021-12-20 06:10:30|1869.96|1849.96|1870.01|1850.01|1870.01|1850.01|1869.91|1849.91|17
1639980640000|2021-12-20 06:10:40|1869.88|1849.88|1869.57|1849.57|1869.94|1849.94|1869.57|1849.57|17
1639980650000|2021-12-20 06:10:50|1869.56|1849.56|1869.39|1849.39|1869.63|1849.63|1869.38|1849.38|19
1639980660000|2021-12-20 06:11:00|1869.46|1849.46|1869.67|1849.67|1869.75|1849.75|1869.46|1849.46|21
1639980670000|2021-12-20 06:11:10|1869.68|1849.68|1868.73|1848.73|1869.74|1849.74|1868.71|1848.71|20
1639980680000|2021-12-20 06:11:20|1868.72|1848.72|1868.15|1848.15|1868.83|1848.83|1867.8|1847.8|24
1639980690000|2021-12-20 06:11:30|1868.08|1848.08|1867.37|1847.37|1868.1|1848.1|1866.69|1846.69|23
1639980700000|2021-12-20 06:11:40|1867.5|1847.5|1867.55|1847.55|1867.59|1847.59|1867.42|1847.42|20
1639980710000|2021-12-20 06:11:50|1867.53|1847.53|1867.56|1847.56|1867.94|1847.94|1867.12|1847.12|28
1639980720000|2021-12-20 06:12:00|1867.58|1847.58|1867.4|1847.4|1868.11|1848.11|1867.4|1847.4|12
1639980730000|2021-12-20 06:12:10|1867.35|1847.35|1866.6|1846.6|1867.4|1847.4|1866.6|1846.6|8
1639980740000|2021-12-20 06:12:20|1866.61|1846.61|1866.01|1846.01|1866.65|1846.65|1865.89|1845.89|23
1639980750000|2021-12-20 06:12:30|1866.07|1846.07|1867.38|1847.38|1867.38|1847.38|1866.07|1846.07|25
1639980760000|2021-12-20 06:12:40|1867.29|1847.29|1867.59|1847.59|1867.96|1847.96|1867.29|1847.29|14
1639980770000|2021-12-20 06:12:50|1867.87|1847.87|1867.6|1847.6|1867.87|1847.87|1867.44|1847.44|7
1639980780000|2021-12-20 06:13:00|1867.66|1847.66|1866.63|1846.63|1868.45|1848.45|1866.63|1846.63|27
1639980790000|2021-12-20 06:13:10|1866.42|1846.42|1866.2|1846.2|1866.79|1846.79|1866.19|1846.19|23
1639980800000|2021-12-20 06:13:20|1866.22|1846.22|1866.2|1846.2|1866.33|1846.33|1866.11|1846.11|27
1639980810000|2021-12-20 06:13:30|1866.09|1846.09|1865.57|1845.57|1866.09|1846.09|1865.57|1845.57|14
1639980820000|2021-12-20 06:13:40|1865.37|1845.37|1865.63|1845.63|1865.63|1845.63|1864.76|1844.76|15
1639980830000|2021-12-20 06:13:50|1865.65|1845.65|1866.51|1846.51|1866.57|1846.57|1865.61|1845.61|27
1639980840000|2021-12-20 06:14:00|1866.49|1846.49|1866.9|1846.9|1866.92|1846.92|1866.48|1846.48|16
1639980850000|2021-12-20 06:14:10|1866.91|1846.91|1867.33|1847.33|1867.33|1847.33|1866.54|1846.54|11
1639980860000|2021-12-20 06:14:20|1867.34|1847.34|1867.77|1847.77|1867.77|1847.77|1867.34|1847.34|8
1639980870000|2021-12-20 06:14:30|1868.2|1848.2|1868.37|1848.37|1868.37|1848.37|1868.19|1848.19|5
1639980880000|2021-12-20 06:14:40|1868.31|1848.31|1869.36|1849.36|1869.36|1849.36|1868.31|1848.31|10
1639980890000|2021-12-20 06:14:50|1869.41|1849.41|1870.63|1850.63|1871.08|1851.08|1869.41|1849.41|20
1639980900000|2021-12-20 06:15:00|1870.7|1850.7|1870.97|1850.97|1871.45|1851.45|1870.64|1850.64|31
1639980910000|2021-12-20 06:15:10|1871.03|1851.03|1871.52|1851.52|1871.77|1851.77|1870.84|1850.84|37
1639980920000|2021-12-20 06:15:20|1871.49|1851.49|1872.79|1852.79|1872.79|1852.79|1871.49|1851.49|31
1639980930000|2021-12-20 06:15:30|1872.81|1852.81|1872.93|1852.93|1873.49|1853.49|1872.8|1852.8|31
1639980940000|2021-12-20 06:15:40|1872.91|1852.91|1872.96|1852.96|1873|1853|1872.87|1852.87|29
1639980950000|2021-12-20 06:15:50|1872.97|1852.97|1873.17|1853.17|1873.25|1853.25|1872.78|1852.78|15
1639980960000|2021-12-20 06:16:00|1873.08|1853.08|1871.75|1851.75|1873.08|1853.08|1871.75|1851.75|29
1639980970000|2021-12-20 06:16:10|1870.63|1850.63|1871.06|1851.06|1871.41|1851.41|1870.27|1850.27|27
1639980980000|2021-12-20 06:16:20|1871.28|1851.28|1871.71|1851.71|1871.71|1851.71|1871.04|1851.04|27
1639980990000|2021-12-20 06:16:30|1871.67|1851.67|1871.83|1851.83|1872.2|1852.2|1871.67|1851.67|19
1639981000000|2021-12-20 06:16:40|1871.82|1851.82|1871.48|1851.48|1871.82|1851.82|1871.43|1851.43|19
1639981010000|2021-12-20 06:16:50|1871.46|1851.46|1871.78|1851.78|1871.99|1851.99|1871.44|1851.44|25
1639981020000|2021-12-20 06:17:00|1871.79|1851.79|1871.2|1851.2|1871.79|1851.79|1871.02|1851.02|17
1639981030000|2021-12-20 06:17:10|1871.21|1851.21|1871.14|1851.14|1871.64|1851.64|1870.85|1850.85|27
1639981040000|2021-12-20 06:17:20|1871.12|1851.12|1870.91|1850.91|1871.14|1851.14|1870.85|1850.85|15
1639981050000|2021-12-20 06:17:30|1870.89|1850.89|1870.56|1850.56|1870.89|1850.89|1870.56|1850.56|2
1639981060000|2021-12-20 06:17:40|1870.54|1850.54|1869.78|1849.78|1870.54|1850.54|1869.59|1849.59|12
1639981070000|2021-12-20 06:17:50|1869.68|1849.68|1869.84|1849.84|1869.88|1849.88|1869.55|1849.55|32
1639981080000|2021-12-20 06:18:00|1869.83|1849.83|1869.71|1849.71|1869.94|1849.94|1869.64|1849.64|24
1639981090000|2021-12-20 06:18:10|1869.85|1849.85|1869.67|1849.67|1870.01|1850.01|1869.21|1849.21|29
1639981100000|2021-12-20 06:18:20|1869.61|1849.61|1869.64|1849.64|1869.71|1849.71|1869.57|1849.57|21
1639981110000|2021-12-20 06:18:30|1869.67|1849.67|1870.11|1850.11|1870.32|1850.32|1869.67|1849.67|27
1639981120000|2021-12-20 06:18:40|1870.1|1850.1|1870.13|1850.13|1870.24|1850.24|1869.72|1849.72|19
1639981130000|2021-12-20 06:18:50|1870.21|1850.21|1871.76|1851.76|1871.76|1851.76|1870.21|1850.21|25
1639981140000|2021-12-20 06:19:00|1871.65|1851.65|1871.07|1851.07|1872.29|1852.29|1871.07|1851.07|22
1639981150000|2021-12-20 06:19:10|1871.14|1851.14|1871.13|1851.13|1872.01|1852.01|1871.13|1851.13|33
1639981160000|2021-12-20 06:19:20|1871.08|1851.08|1869.45|1849.45|1871.14|1851.14|1869.45|1849.45|16
1639981170000|2021-12-20 06:19:30|1869.65|1849.65|1869.94|1849.94|1870.19|1850.19|1869.52|1849.52|29
1639981180000|2021-12-20 06:19:40|1869.06|1849.06|1869.06|1849.06|1869.06|1849.06|1869.01|1849.01|3
1639981190000|2021-12-20 06:19:50|1868.86|1848.86|1869.01|1849.01|1869.06|1849.06|1868.86|1848.86|3
1639981200000|2021-12-20 06:20:00|1869.05|1849.05|1869.07|1849.07|1869.32|1849.32|1868.91|1848.91|23
1639981210000|2021-12-20 06:20:10|1869.05|1849.05|1869.78|1849.78|1869.82|1849.82|1869.03|1849.03|33
1639981220000|2021-12-20 06:20:20|1869.8|1849.8|1869.46|1849.46|1870.02|1850.02|1869.46|1849.46|14
1639981230000|2021-12-20 06:20:30|1869.45|1849.45|1870|1850|1870.04|1850.04|1869.37|1849.37|17
1639981240000|2021-12-20 06:20:40|1869.98|1849.98|1869.32|1849.32|1870.31|1850.31|1869.31|1849.31|21
1639981250000|2021-12-20 06:20:50|1869.52|1849.52|1869.46|1849.46|1869.52|1849.52|1869.27|1849.27|6
1639981260000|2021-12-20 06:21:00|1869.49|1849.49|1869.61|1849.61|1869.85|1849.85|1869.41|1849.41|7
1639981280000|2021-12-20 06:21:20|1869.36|1849.36|1869.3|1849.3|1869.85|1849.85|1869.27|1849.27|8
1639981290000|2021-12-20 06:21:30|1869.42|1849.42|1869.98|1849.98|1869.98|1849.98|1869.42|1849.42|16
1639981300000|2021-12-20 06:21:40|1869.95|1849.95|1869.74|1849.74|1869.98|1849.98|1869.71|1849.71|13
1639981310000|2021-12-20 06:21:50|1869.68|1849.68|1869.68|1849.68|1869.68|1849.68|1869.68|1849.68|1
1639981320000|2021-12-20 06:22:00|1869.7|1849.7|1868.47|1848.47|1869.7|1849.7|1868.47|1848.47|3
1639981330000|2021-12-20 06:22:10|1868.46|1848.46|1868.09|1848.09|1868.46|1848.46|1868.02|1848.02|27
1639981340000|2021-12-20 06:22:20|1868.13|1848.13|1869.16|1849.16|1869.28|1849.28|1868.13|1848.13|19
1639981350000|2021-12-20 06:22:30|1869.11|1849.11|1868.89|1848.89|1869.49|1849.49|1868.87|1848.87|23
1639981360000|2021-12-20 06:22:40|1868.9|1848.9|1868.89|1848.89|1869.39|1849.39|1868.72|1848.72|24
1639981370000|2021-12-20 06:22:50|1868.87|1848.87|1869.27|1849.27|1869.44|1849.44|1868.82|1848.82|17
1639981380000|2021-12-20 06:23:00|1869.43|1849.43|1868.98|1848.98|1869.43|1849.43|1868.93|1848.93|17
1639981390000|2021-12-20 06:23:10|1868.9|1848.9|1870.28|1850.28|1870.4|1850.4|1868.82|1848.82|24
1639981400000|2021-12-20 06:23:20|1870.29|1850.29|1870.16|1850.16|1870.3|1850.3|1870.11|1850.11|23
1639981410000|2021-12-20 06:23:30|1870.17|1850.17|1870.17|1850.17|1870.18|1850.18|1870.1|1850.1|12
1639981420000|2021-12-20 06:23:40|1870.18|1850.18|1869.58|1849.58|1870.27|1850.27|1869.58|1849.58|12
1639981430000|2021-12-20 06:23:50|1869.38|1849.38|1868.96|1848.96|1869.48|1849.48|1868.4|1848.4|20
1639981440000|2021-12-20 06:24:00|1868.95|1848.95|1869.9|1849.9|1869.92|1849.92|1868.95|1848.95|27
1639981450000|2021-12-20 06:24:10|1869.77|1849.77|1869.77|1849.77|1869.77|1849.77|1869.77|1849.77|1
1639981460000|2021-12-20 06:24:20|1869.79|1849.79|1869.64|1849.64|1869.8|1849.8|1869.54|1849.54|7
1639981470000|2021-12-20 06:24:30|1869.66|1849.66|1867.77|1847.77|1869.66|1849.66|1867.59|1847.59|31
1639981480000|2021-12-20 06:24:40|1867.44|1847.44|1866.9|1846.9|1867.55|1847.55|1866.75|1846.75|23
1639981490000|2021-12-20 06:24:50|1866.88|1846.88|1865.81|1845.81|1866.88|1846.88|1865.81|1845.81|16
1639981500000|2021-12-20 06:25:00|1865.77|1845.77|1864.84|1844.84|1865.81|1845.81|1864.84|1844.84|36
1639981510000|2021-12-20 06:25:10|1864.83|1844.83|1863.09|1843.09|1864.89|1844.89|1862.9|1842.9|32
1639981520000|2021-12-20 06:25:20|1863.1|1843.1|1863.05|1843.05|1863.28|1843.28|1863.03|1843.03|12
1639981530000|2021-12-20 06:25:30|1863.06|1843.06|1862.17|1842.17|1863.38|1843.38|1862.17|1842.17|27
1639981540000|2021-12-20 06:25:40|1862|1842|1860.47|1840.47|1862|1842|1860.42|1840.42|14
1639981550000|2021-12-20 06:25:50|1860.42|1840.42|1860.6|1840.6|1860.65|1840.65|1860.15|1840.15|27
1639981560000|2021-12-20 06:26:00|1860.61|1840.61|1860.6|1840.6|1860.82|1840.82|1860.57|1840.57|14
1639981570000|2021-12-20 06:26:10|1860.72|1840.72|1861.46|1841.46|1861.55|1841.55|1860.72|1840.72|25
1639981580000|2021-12-20 06:26:20|1861.49|1841.49|1860.9|1840.9|1861.52|1841.52|1860.8|1840.8|31
1639981590000|2021-12-20 06:26:30|1860.77|1840.77|1860.83|1840.83|1860.94|1840.94|1860.74|1840.74|23
1639981600000|2021-12-20 06:26:40|1860.81|1840.81|1860.79|1840.79|1860.95|1840.95|1860.75|1840.75|27
1639981610000|2021-12-20 06:26:50|1860.86|1840.86|1860.69|1840.69|1860.91|1840.91|1860.66|1840.66|19
1639981620000|2021-12-20 06:27:00|1860.82|1840.82|1861.5|1841.5|1861.56|1841.56|1860.7|1840.7|20
1639981630000|2021-12-20 06:27:10|1861.51|1841.51|1861.49|1841.49|1861.55|1841.55|1861.46|1841.46|8
1639981640000|2021-12-20 06:27:20|1861.41|1841.41|1861.47|1841.47|1861.49|1841.49|1861.39|1841.39|15
1639981650000|2021-12-20 06:27:30|1861.53|1841.53|1861.7|1841.7|1862.35|1842.35|1861.53|1841.53|11
1639981660000|2021-12-20 06:27:40|1861.68|1841.68|1861.41|1841.41|1861.68|1841.68|1860.98|1840.98|25
1639981670000|2021-12-20 06:27:50|1861.4|1841.4|1861.1|1841.1|1861.54|1841.54|1860.99|1840.99|23
1639981680000|2021-12-20 06:28:00|1861.17|1841.17|1861.23|1841.23|1861.58|1841.58|1860.71|1840.71|29
1639981690000|2021-12-20 06:28:10|1860.93|1840.93|1860.87|1840.87|1861.4|1841.4|1860.8|1840.8|21
1639981700000|2021-12-20 06:28:20|1860.82|1840.82|1860.67|1840.67|1861.32|1841.32|1860.67|1840.67|18
1639981710000|2021-12-20 06:28:30|1860.7|1840.7|1860.85|1840.85|1860.85|1840.85|1860.66|1840.66|8
1639981720000|2021-12-20 06:28:40|1860.69|1840.69|1859.42|1839.42|1860.89|1840.89|1859.38|1839.38|19
1639981730000|2021-12-20 06:28:50|1859.37|1839.37|1857.91|1837.91|1859.42|1839.42|1857.91|1837.91|26
1639981740000|2021-12-20 06:29:00|1857.83|1837.83|1858.55|1838.55|1858.55|1838.55|1857.72|1837.72|26
1639981750000|2021-12-20 06:29:10|1858.54|1838.54|1859.28|1839.28|1859.61|1839.61|1858.54|1838.54|15
1639981760000|2021-12-20 06:29:20|1859.47|1839.47|1858.46|1838.46|1859.47|1839.47|1858.2|1838.2|28
1639981770000|2021-12-20 06:29:30|1858.51|1838.51|1859.03|1839.03|1859.28|1839.28|1858.44|1838.44|18
1639981780000|2021-12-20 06:29:40|1858.74|1838.74|1857.81|1837.81|1858.81|1838.81|1857.6|1837.6|25
1639981790000|2021-12-20 06:29:50|1857.84|1837.84|1857.45|1837.45|1857.88|1837.88|1857.43|1837.43|26
1639981800000|2021-12-20 06:30:00|1857.38|1837.38|1855.45|1835.45|1857.38|1837.38|1854.58|1834.58|33
1639981810000|2021-12-20 06:30:10|1855.46|1835.46|1856.56|1836.56|1856.88|1836.88|1854.96|1834.96|33
1639981820000|2021-12-20 06:30:20|1856.57|1836.57|1857.14|1837.14|1857.38|1837.38|1856.49|1836.49|27
1639981830000|2021-12-20 06:30:30|1857.16|1837.16|1856.68|1836.68|1857.46|1837.46|1856.68|1836.68|21
1639981840000|2021-12-20 06:30:40|1856.69|1836.69|1856.82|1836.82|1856.83|1836.83|1856.68|1836.68|20
1639981850000|2021-12-20 06:30:50|1856.81|1836.81|1856.73|1836.73|1856.81|1836.81|1856.7|1836.7|20
1639981860000|2021-12-20 06:31:00|1856.7|1836.7|1856.11|1836.11|1856.79|1836.79|1856.11|1836.11|20
1639981870000|2021-12-20 06:31:10|1855.93|1835.93|1854.37|1834.37|1855.99|1835.99|1854.37|1834.37|25
1639981880000|2021-12-20 06:31:20|1854.36|1834.36|1853.21|1833.21|1854.38|1834.38|1853.17|1833.17|24
1639981890000|2021-12-20 06:31:30|1853.24|1833.24|1854.45|1834.45|1854.45|1834.45|1853.24|1833.24|21
1639981900000|2021-12-20 06:31:40|1854.5|1834.5|1854.05|1834.05|1854.52|1834.52|1853.92|1833.92|13
1639981910000|2021-12-20 06:31:50|1854.06|1834.06|1854.3|1834.3|1854.3|1834.3|1854.03|1834.03|19
1639981920000|2021-12-20 06:32:00|1854.16|1834.16|1853.89|1833.89|1854.33|1834.33|1853.89|1833.89|26
1639981930000|2021-12-20 06:32:10|1853.78|1833.78|1853.71|1833.71|1853.87|1833.87|1853.7|1833.7|6
1639981940000|2021-12-20 06:32:20|1853.68|1833.68|1853.61|1833.61|1853.8|1833.8|1853.61|1833.61|7
1639981950000|2021-12-20 06:32:30|1853.65|1833.65|1852.95|1832.95|1853.76|1833.76|1852.72|1832.72|13
1639981960000|2021-12-20 06:32:40|1852.94|1832.94|1853.7|1833.7|1853.73|1833.73|1852.7|1832.7|22
1639981970000|2021-12-20 06:32:50|1853.72|1833.72|1854.73|1834.73|1855.04|1835.04|1853.72|1833.72|27
1639981980000|2021-12-20 06:33:00|1854.78|1834.78|1854.68|1834.68|1855.24|1835.24|1854.62|1834.62|24
1639981990000|2021-12-20 06:33:10|1854.71|1834.71|1856.13|1836.13|1856.24|1836.24|1854.65|1834.65|18
1639982000000|2021-12-20 06:33:20|1856.27|1836.27|1856.3|1836.3|1856.3|1836.3|1855.83|1835.83|13
1639982010000|2021-12-20 06:33:30|1856.27|1836.27|1857.53|1837.53|1857.53|1837.53|1856.27|1836.27|12
1639982020000|2021-12-20 06:33:40|1857.56|1837.56|1858.25|1838.25|1858.25|1838.25|1857.56|1837.56|13
1639982030000|2021-12-20 06:33:50|1858.34|1838.34|1859.42|1839.42|1859.59|1839.59|1858.25|1838.25|22
1639982040000|2021-12-20 06:34:00|1859.38|1839.38|1858.64|1838.64|1859.48|1839.48|1858.64|1838.64|23
1639982050000|2021-12-20 06:34:10|1858.63|1838.63|1857.67|1837.67|1858.63|1838.63|1857.65|1837.65|30
1639982060000|2021-12-20 06:34:20|1857.74|1837.74|1858.55|1838.55|1858.58|1838.58|1857.68|1837.68|28
1639982070000|2021-12-20 06:34:30|1858.56|1838.56|1858.63|1838.63|1858.75|1838.75|1858.52|1838.52|17
1639982080000|2021-12-20 06:34:40|1858.56|1838.56|1858.62|1838.62|1858.64|1838.64|1858.51|1838.51|24
1639982090000|2021-12-20 06:34:50|1858.61|1838.61|1856.05|1836.05|1858.61|1838.61|1856.05|1836.05|28
1639982100000|2021-12-20 06:35:00|1856.19|1836.19|1856.05|1836.05|1856.19|1836.19|1855.88|1835.88|25
1639982110000|2021-12-20 06:35:10|1856.04|1836.04|1856.02|1836.02|1856.05|1836.05|1855.92|1835.92|18
1639982120000|2021-12-20 06:35:20|1855.88|1835.88|1855.91|1835.91|1855.99|1835.99|1855.83|1835.83|7
1639982130000|2021-12-20 06:35:30|1855.77|1835.77|1854.08|1834.08|1855.77|1835.77|1854.08|1834.08|16
1639982140000|2021-12-20 06:35:40|1854.22|1834.22|1852.07|1832.07|1854.22|1834.22|1852.07|1832.07|26
1639982150000|2021-12-20 06:35:50|1852|1832|1851.08|1831.08|1852.14|1832.14|1851.08|1831.08|23
1639982160000|2021-12-20 06:36:00|1851.03|1831.03|1850.61|1830.61|1851.04|1831.04|1850.61|1830.61|19
1639982170000|2021-12-20 06:36:10|1850.63|1830.63|1850.7|1830.7|1851.02|1831.02|1850.63|1830.63|7
1639982180000|2021-12-20 06:36:20|1850.76|1830.76|1849.9|1829.9|1850.76|1830.76|1849.84|1829.84|20
1639982190000|2021-12-20 06:36:30|1849.99|1829.99|1849.99|1829.99|1850.27|1830.27|1849.9|1829.9|11
1639982200000|2021-12-20 06:36:40|1850.01|1830.01|1849.14|1829.14|1850.18|1830.18|1849.14|1829.14|14
1639982210000|2021-12-20 06:36:50|1849.15|1829.15|1849.13|1829.13|1849.15|1829.15|1849.13|1829.13|3
1639982220000|2021-12-20 06:37:00|1849.29|1829.29|1848.93|1828.93|1849.3|1829.3|1848.93|1828.93|11
1639982230000|2021-12-20 06:37:10|1849.11|1829.11|1849.76|1829.76|1849.79|1829.79|1849.11|1829.11|7
1639982240000|2021-12-20 06:37:20|1849.78|1829.78|1851.49|1831.49|1851.68|1831.68|1849.74|1829.74|21
1639982250000|2021-12-20 06:37:30|1851.47|1831.47|1851.59|1831.59|1852.13|1832.13|1851.46|1831.46|26
1639982260000|2021-12-20 06:37:40|1851.57|1831.57|1851.66|1831.66|1851.95|1831.95|1851.53|1831.53|24
1639982270000|2021-12-20 06:37:50|1851.61|1831.61|1850.65|1830.65|1851.61|1831.61|1850.53|1830.53|17
1639982280000|2021-12-20 06:38:00|1850.64|1830.64|1850.97|1830.97|1850.98|1830.98|1850.43|1830.43|33
1639982290000|2021-12-20 06:38:10|1851.03|1831.03|1853.73|1833.73|1853.75|1833.75|1850.78|1830.78|27
1639982300000|2021-12-20 06:38:20|1853.7|1833.7|1854.44|1834.44|1854.79|1834.79|1853.53|1833.53|15
1639982310000|2021-12-20 06:38:30|1854.48|1834.48|1854.71|1834.71|1855.5|1835.5|1854.48|1834.48|29
1639982320000|2021-12-20 06:38:40|1854.82|1834.82|1854.57|1834.57|1854.83|1834.83|1854.56|1834.56|27
1639982330000|2021-12-20 06:38:50|1854.55|1834.55|1853.87|1833.87|1854.57|1834.57|1853.78|1833.78|18
1639982340000|2021-12-20 06:39:00|1853.45|1833.45|1855.29|1835.29|1855.45|1835.45|1853.45|1833.45|28
1639982350000|2021-12-20 06:39:10|1855.5|1835.5|1855.52|1835.52|1855.55|1835.55|1855.33|1835.33|8
1639982360000|2021-12-20 06:39:20|1855.66|1835.66|1857.5|1837.5|1858.33|1838.33|1855.66|1835.66|32
1639982370000|2021-12-20 06:39:30|1857.65|1837.65|1857.5|1837.5|1857.87|1837.87|1857.44|1837.44|18
1639982380000|2021-12-20 06:39:40|1857.52|1837.52|1857.4|1837.4|1857.67|1837.67|1857.02|1837.02|26
1639982390000|2021-12-20 06:39:50|1857.68|1837.68|1858.28|1838.28|1858.28|1838.28|1857.68|1837.68|5
1639982400000|2021-12-20 06:40:00|1858.31|1838.31|1858.49|1838.49|1859.04|1839.04|1858.31|1838.31|15
1639982410000|2021-12-20 06:40:10|1858.52|1838.52|1856.87|1836.87|1858.52|1838.52|1856.53|1836.53|29
1639982420000|2021-12-20 06:40:20|1856.47|1836.47|1856.49|1836.49|1856.57|1836.57|1856.22|1836.22|26
1639982430000|2021-12-20 06:40:30|1856.51|1836.51|1856.54|1836.54|1856.66|1836.66|1856.35|1836.35|21
1639982440000|2021-12-20 06:40:40|1856.5|1836.5|1855.52|1835.52|1856.51|1836.51|1855.52|1835.52|25
1639982450000|2021-12-20 06:40:50|1855.53|1835.53|1855.41|1835.41|1855.69|1835.69|1855.41|1835.41|24
1639982460000|2021-12-20 06:41:00|1855.72|1835.72|1855.03|1835.03|1855.82|1835.82|1855.03|1835.03|21
1639982470000|2021-12-20 06:41:10|1854.81|1834.81|1854.61|1834.61|1854.85|1834.85|1854.44|1834.44|29
1639982480000|2021-12-20 06:41:20|1854.62|1834.62|1855.34|1835.34|1855.34|1835.34|1854.56|1834.56|21
1639982490000|2021-12-20 06:41:30|1855.31|1835.31|1854.49|1834.49|1855.42|1835.42|1853.85|1833.85|38
1639982500000|2021-12-20 06:41:40|1854.53|1834.53|1854.66|1834.66|1854.73|1834.73|1854.01|1834.01|27
1639982510000|2021-12-20 06:41:50|1854.69|1834.69|1854.71|1834.71|1855.45|1835.45|1854.61|1834.61|35
1639982520000|2021-12-20 06:42:00|1854.74|1834.74|1856.21|1836.21|1856.23|1836.23|1854.74|1834.74|29
1639982530000|2021-12-20 06:42:10|1856.24|1836.24|1855.15|1835.15|1856.24|1836.24|1855.15|1835.15|17
1639982540000|2021-12-20 06:42:20|1855.09|1835.09|1855.55|1835.55|1855.56|1835.56|1855.09|1835.09|17
1639982550000|2021-12-20 06:42:30|1855.56|1835.56|1856.4|1836.4|1856.4|1836.4|1855.56|1835.56|17
1639982560000|2021-12-20 06:42:40|1856.42|1836.42|1856.07|1836.07|1856.99|1836.99|1856.01|1836.01|15
1639982570000|2021-12-20 06:42:50|1856.12|1836.12|1855.48|1835.48|1856.24|1836.24|1855.48|1835.48|18
1639982580000|2021-12-20 06:43:00|1855.16|1835.16|1855.51|1835.51|1855.77|1835.77|1855.16|1835.16|27
1639982590000|2021-12-20 06:43:10|1855.4|1835.4|1856.06|1836.06|1856.1|1836.1|1855.07|1835.07|25
1639982600000|2021-12-20 06:43:20|1856.15|1836.15|1857.37|1837.37|1857.46|1837.46|1856.13|1836.13|18
1639982610000|2021-12-20 06:43:30|1857.35|1837.35|1858.43|1838.43|1858.85|1838.85|1857.35|1837.35|28
1639982620000|2021-12-20 06:43:40|1858.46|1838.46|1858.89|1838.89|1858.89|1838.89|1858.44|1838.44|21
1639982630000|2021-12-20 06:43:50|1859.33|1839.33|1859.41|1839.41|1859.9|1839.9|1859.25|1839.25|17
1639982640000|2021-12-20 06:44:00|1859.42|1839.42|1860.82|1840.82|1860.89|1840.89|1859.42|1839.42|15
1639982650000|2021-12-20 06:44:10|1861.37|1841.37|1862.53|1842.53|1862.55|1842.55|1861.37|1841.37|12
1639982660000|2021-12-20 06:44:20|1862.65|1842.65|1862.65|1842.65|1862.65|1842.65|1862.65|1842.65|1
1639982670000|2021-12-20 06:44:30|1862.59|1842.59|1862.59|1842.59|1862.59|1842.59|1862.59|1842.59|1
1639982680000|2021-12-20 06:44:40|1862.68|1842.68|1862.48|1842.48|1862.68|1842.68|1862.48|1842.48|4
1639982690000|2021-12-20 06:44:50|1862.53|1842.53|1862.67|1842.67|1862.77|1842.77|1862.53|1842.53|14
1639982700000|2021-12-20 06:45:00|1862.72|1842.72|1861.51|1841.51|1862.77|1842.77|1861.51|1841.51|26
1639982710000|2021-12-20 06:45:10|1861.53|1841.53|1862.09|1842.09|1862.44|1842.44|1861.53|1841.53|12
1639982720000|2021-12-20 06:45:20|1861.94|1841.94|1861.73|1841.73|1862|1842|1861.73|1841.73|15
1639982730000|2021-12-20 06:45:30|1861.71|1841.71|1860.91|1840.91|1861.71|1841.71|1860.88|1840.88|11
1639982740000|2021-12-20 06:45:40|1860.88|1840.88|1860.75|1840.75|1860.88|1840.88|1860.39|1840.39|6
1639982750000|2021-12-20 06:45:50|1860.82|1840.82|1861.49|1841.49|1861.61|1841.61|1860.82|1840.82|10
1639982760000|2021-12-20 06:46:00|1861.52|1841.52|1861.52|1841.52|1861.52|1841.52|1861.5|1841.5|3
1639982770000|2021-12-20 06:46:10|1861.56|1841.56|1861.63|1841.63|1861.63|1841.63|1861.56|1841.56|6
1639982780000|2021-12-20 06:46:20|1861.6|1841.6|1862.5|1842.5|1862.5|1842.5|1861.6|1841.6|12
1639982790000|2021-12-20 06:46:30|1862.45|1842.45|1863.77|1843.77|1863.98|1843.98|1862.45|1842.45|12
1639982800000|2021-12-20 06:46:40|1863.98|1843.98|1864.81|1844.81|1864.81|1844.81|1863.98|1843.98|8
1639982810000|2021-12-20 06:46:50|1865.56|1845.56|1865.92|1845.92|1865.92|1845.92|1865.49|1845.49|23
1639982820000|2021-12-20 06:47:00|1865.9|1845.9|1866.19|1846.19|1866.19|1846.19|1865.81|1845.81|29
1639982830000|2021-12-20 06:47:10|1865.97|1845.97|1867.3|1847.3|1867.3|1847.3|1865.86|1845.86|24
1639982840000|2021-12-20 06:47:20|1867.31|1847.31|1867.24|1847.24|1867.39|1847.39|1866.92|1846.92|26
1639982850000|2021-12-20 06:47:30|1867.27|1847.27|1867.71|1847.71|1867.71|1847.71|1867.18|1847.18|16
1639982860000|2021-12-20 06:47:40|1867.68|1847.68|1867.87|1847.87|1868.32|1848.32|1867.68|1847.68|23
1639982870000|2021-12-20 06:47:50|1867.85|1847.85|1867.82|1847.82|1868.41|1848.41|1867.82|1847.82|23
1639982880000|2021-12-20 06:48:00|1867.83|1847.83|1867.66|1847.66|1867.83|1847.83|1867.64|1847.64|16
1639982890000|2021-12-20 06:48:10|1867.67|1847.67|1868.04|1848.04|1868.07|1848.07|1867.62|1847.62|23
1639982900000|2021-12-20 06:48:20|1867.86|1847.86|1867.65|1847.65|1867.86|1847.86|1867.55|1847.55|14
1639982910000|2021-12-20 06:48:30|1867.54|1847.54|1867.71|1847.71|1867.71|1847.71|1867.51|1847.51|10
1639982920000|2021-12-20 06:48:40|1867.76|1847.76|1869.41|1849.41|1869.46|1849.46|1867.75|1847.75|23
1639982930000|2021-12-20 06:48:50|1869.42|1849.42|1869.5|1849.5|1869.5|1849.5|1868.75|1848.75|32
1639982940000|2021-12-20 06:49:00|1869.49|1849.49|1869.64|1849.64|1869.64|1849.64|1869.45|1849.45|8
1639982950000|2021-12-20 06:49:10|1869.53|1849.53|1869.48|1849.48|1869.56|1849.56|1869.44|1849.44|14
1639982960000|2021-12-20 06:49:20|1869.51|1849.51|1869.45|1849.45|1869.53|1849.53|1869.08|1849.08|18
1639982970000|2021-12-20 06:49:30|1869.44|1849.44|1869.43|1849.43|1869.45|1849.45|1869.4|1849.4|11
1639982980000|2021-12-20 06:49:40|1869.39|1849.39|1869.77|1849.77|1869.79|1849.79|1869.39|1849.39|7
1639982990000|2021-12-20 06:49:50|1869.73|1849.73|1869.73|1849.73|1869.79|1849.79|1869.5|1849.5|13
1639983000000|2021-12-20 06:50:00|1869.74|1849.74|1869.44|1849.44|1869.79|1849.79|1869.44|1849.44|22
1639983010000|2021-12-20 06:50:10|1869.42|1849.42|1869.72|1849.72|1869.77|1849.77|1869.41|1849.41|18
1639983020000|2021-12-20 06:50:20|1869.68|1849.68|1868.6|1848.6|1869.72|1849.72|1868.37|1848.37|23
1639983030000|2021-12-20 06:50:30|1868.5|1848.5|1868.5|1848.5|1868.68|1848.68|1868.5|1848.5|10
1639983040000|2021-12-20 06:50:40|1868.53|1848.53|1867.19|1847.19|1868.53|1848.53|1867.19|1847.19|18
1639983050000|2021-12-20 06:50:50|1867.2|1847.2|1866.89|1846.89|1867.2|1847.2|1866.62|1846.62|14
1639983060000|2021-12-20 06:51:00|1866.88|1846.88|1866.92|1846.92|1867.02|1847.02|1866.75|1846.75|18
1639983070000|2021-12-20 06:51:10|1866.89|1846.89|1866.8|1846.8|1866.89|1846.89|1865.75|1845.75|19
1639983080000|2021-12-20 06:51:20|1866.79|1846.79|1867.45|1847.45|1867.51|1847.51|1866.79|1846.79|10
1639983090000|2021-12-20 06:51:30|1867.48|1847.48|1868.14|1848.14|1868.28|1848.28|1867.48|1847.48|15
1639983100000|2021-12-20 06:51:40|1868.15|1848.15|1868.59|1848.59|1868.66|1848.66|1868.07|1848.07|20
1639983110000|2021-12-20 06:51:50|1868.61|1848.61|1869.49|1849.49|1869.54|1849.54|1868.61|1848.61|15
1639983120000|2021-12-20 06:52:00|1869.51|1849.51|1869.49|1849.49|1869.56|1849.56|1869.49|1849.49|7
1639983130000|2021-12-20 06:52:10|1869.47|1849.47|1868.95|1848.95|1869.48|1849.48|1868.84|1848.84|23
1639983140000|2021-12-20 06:52:20|1869.01|1849.01|1869.37|1849.37|1869.95|1849.95|1869.01|1849.01|11
1639983150000|2021-12-20 06:52:30|1869.42|1849.42|1869.76|1849.76|1869.76|1849.76|1869.24|1849.24|11
1639983160000|2021-12-20 06:52:40|1870|1850|1868.9|1848.9|1870|1850|1868.9|1848.9|18
1639983170000|2021-12-20 06:52:50|1868.87|1848.87|1868.87|1848.87|1868.94|1848.94|1868.86|1848.86|8
1639983180000|2021-12-20 06:53:00|1868.86|1848.86|1868.67|1848.67|1868.86|1848.86|1868.67|1848.67|12
1639983190000|2021-12-20 06:53:10|1867.88|1847.88|1868.85|1848.85|1868.88|1848.88|1867.88|1847.88|12
1639983200000|2021-12-20 06:53:20|1868.91|1848.91|1869.33|1849.33|1869.33|1849.33|1868.85|1848.85|14
1639983210000|2021-12-20 06:53:30|1869.35|1849.35|1869.53|1849.53|1869.64|1849.64|1869.35|1849.35|11
1639983220000|2021-12-20 06:53:40|1869.55|1849.55|1868.86|1848.86|1869.83|1849.83|1868.79|1848.79|23
1639983230000|2021-12-20 06:53:50|1868.85|1848.85|1869.91|1849.91|1869.91|1849.91|1868.85|1848.85|15
1639983240000|2021-12-20 06:54:00|1869.77|1849.77|1871.03|1851.03|1871.03|1851.03|1869.75|1849.75|22
1639983250000|2021-12-20 06:54:10|1871.01|1851.01|1871.22|1851.22|1871.22|1851.22|1871|1851|17
1639983260000|2021-12-20 06:54:20|1871.21|1851.21|1871.36|1851.36|1871.36|1851.36|1871.2|1851.2|5
1639983270000|2021-12-20 06:54:30|1871.35|1851.35|1870.96|1850.96|1871.66|1851.66|1870.83|1850.83|27
1639983280000|2021-12-20 06:54:40|1870.95|1850.95|1871|1851|1871.29|1851.29|1870.95|1850.95|25
1639983290000|2021-12-20 06:54:50|1871.03|1851.03|1870.61|1850.61|1871.03|1851.03|1870.12|1850.12|20
1639983300000|2021-12-20 06:55:00|1870.56|1850.56|1870.78|1850.78|1870.79|1850.79|1870.55|1850.55|19
1639983310000|2021-12-20 06:55:10|1870.79|1850.79|1871.38|1851.38|1871.53|1851.53|1870.79|1850.79|9
1639983320000|2021-12-20 06:55:20|1871.18|1851.18|1870.86|1850.86|1871.18|1851.18|1870.8|1850.8|19
1639983330000|2021-12-20 06:55:30|1870.89|1850.89|1870.77|1850.77|1870.89|1850.89|1870.43|1850.43|15
1639983340000|2021-12-20 06:55:40|1870.76|1850.76|1870.81|1850.81|1870.83|1850.83|1870.73|1850.73|10
1639983350000|2021-12-20 06:55:50|1870.83|1850.83|1871.8|1851.8|1871.96|1851.96|1870.83|1850.83|9
1639983360000|2021-12-20 06:56:00|1871.81|1851.81|1871.81|1851.81|1871.81|1851.81|1871.81|1851.81|1
1639983370000|2021-12-20 06:56:10|1871.77|1851.77|1871.79|1851.79|1871.79|1851.79|1871.74|1851.74|3
1639983380000|2021-12-20 06:56:20|1871.72|1851.72|1871.52|1851.52|1871.78|1851.78|1871.04|1851.04|26
1639983390000|2021-12-20 06:56:30|1871.51|1851.51|1871.74|1851.74|1872.41|1852.41|1871.51|1851.51|22
1639983400000|2021-12-20 06:56:40|1871.75|1851.75|1870.89|1850.89|1871.75|1851.75|1870.87|1850.87|27
1639983410000|2021-12-20 06:56:50|1870.88|1850.88|1870.76|1850.76|1870.93|1850.93|1870.7|1850.7|25
1639983420000|2021-12-20 06:57:00|1870.9|1850.9|1872.22|1852.22|1872.22|1852.22|1870.9|1850.9|21
1639983430000|2021-12-20 06:57:10|1871.92|1851.92|1872.61|1852.61|1872.61|1852.61|1871.89|1851.89|14
1639983440000|2021-12-20 06:57:20|1872.59|1852.59|1872.61|1852.61|1872.61|1852.61|1872.59|1852.59|2
1639983450000|2021-12-20 06:57:30|1872.85|1852.85|1872.85|1852.85|1872.85|1852.85|1872.85|1852.85|1
1639983460000|2021-12-20 06:57:40|1872.74|1852.74|1872.92|1852.92|1872.98|1852.98|1872.33|1852.33|19
1639983470000|2021-12-20 06:57:50|1872.86|1852.86|1873.15|1853.15|1873.25|1853.25|1872.61|1852.61|17
1639983480000|2021-12-20 06:58:00|1873.19|1853.19|1873.11|1853.11|1873.19|1853.19|1872.76|1852.76|15
1639983490000|2021-12-20 06:58:10|1873.09|1853.09|1872.65|1852.65|1873.13|1853.13|1872.65|1852.65|8
1639983500000|2021-12-20 06:58:20|1872.7|1852.7|1872.28|1852.28|1872.7|1852.7|1872.22|1852.22|12
1639983510000|2021-12-20 06:58:30|1872.27|1852.27|1872.39|1852.39|1872.45|1852.45|1872.18|1852.18|24
1639983520000|2021-12-20 06:58:40|1872.33|1852.33|1871.77|1851.77|1872.33|1852.33|1871.77|1851.77|23
1639983530000|2021-12-20 06:58:50|1871.75|1851.75|1870.89|1850.89|1871.75|1851.75|1870.73|1850.73|22
1639983540000|2021-12-20 06:59:00|1870.85|1850.85|1870.58|1850.58|1870.87|1850.87|1870.28|1850.28|18
1639983550000|2021-12-20 06:59:10|1870.42|1850.42|1871.3|1851.3|1871.3|1851.3|1870.39|1850.39|16
1639983560000|2021-12-20 06:59:20|1870.98|1850.98|1871.36|1851.36|1871.36|1851.36|1870.98|1850.98|21
1639983570000|2021-12-20 06:59:30|1871.35|1851.35|1871.68|1851.68|1871.68|1851.68|1871.35|1851.35|9
1639983580000|2021-12-20 06:59:40|1871.65|1851.65|1871.01|1851.01|1871.65|1851.65|1871.01|1851.01|14
1639983590000|2021-12-20 06:59:50|1871|1851|1870.85|1850.85|1871.28|1851.28|1870.84|1850.84|28
1639983600000|2021-12-20 07:00:00|1870.89|1850.89|1868.7|1848.7|1871.04|1851.04|1868.64|1848.64|30
1639983610000|2021-12-20 07:00:10|1868.66|1848.66|1868.18|1848.18|1868.68|1848.68|1868.14|1848.14|27
1639983620000|2021-12-20 07:00:20|1868.14|1848.14|1866.53|1846.53|1868.18|1848.18|1866.35|1846.35|28
1639983630000|2021-12-20 07:00:30|1866.52|1846.52|1866.65|1846.65|1866.76|1846.76|1866.19|1846.19|23
1639983640000|2021-12-20 07:00:40|1866.6|1846.6|1866.36|1846.36|1866.85|1846.85|1866.32|1846.32|23
1639983650000|2021-12-20 07:00:50|1866.45|1846.45|1867.19|1847.19|1867.19|1847.19|1866.35|1846.35|23
1639983660000|2021-12-20 07:01:00|1867.25|1847.25|1866.5|1846.5|1867.25|1847.25|1866.5|1846.5|21
1639983670000|2021-12-20 07:01:10|1866.47|1846.47|1866.41|1846.41|1866.5|1846.5|1865.93|1845.93|26
1639983680000|2021-12-20 07:01:20|1866.48|1846.48|1866.75|1846.75|1866.93|1846.93|1866.48|1846.48|18
1639983690000|2021-12-20 07:01:30|1866.86|1846.86|1868.21|1848.21|1868.31|1848.31|1866.75|1846.75|23
1639983700000|2021-12-20 07:01:40|1868.26|1848.26|1866.89|1846.89|1868.26|1848.26|1866.87|1846.87|29
1639983710000|2021-12-20 07:01:50|1866.69|1846.69|1865.87|1845.87|1866.74|1846.74|1865.79|1845.79|21
1639983720000|2021-12-20 07:02:00|1865.78|1845.78|1865.17|1845.17|1865.78|1845.78|1865.09|1845.09|9
1639983730000|2021-12-20 07:02:10|1865.09|1845.09|1865.27|1845.27|1865.58|1845.58|1864.92|1844.92|10
1639983740000|2021-12-20 07:02:20|1865.13|1845.13|1863.84|1843.84|1865.33|1845.33|1863.84|1843.84|9
1639983750000|2021-12-20 07:02:30|1863.9|1843.9|1863.85|1843.85|1863.9|1843.9|1863.22|1843.22|36
1639983760000|2021-12-20 07:02:40|1863.66|1843.66|1863.13|1843.13|1863.66|1843.66|1863.02|1843.02|30
1639983770000|2021-12-20 07:02:50|1863.11|1843.11|1864.16|1844.16|1864.16|1844.16|1862.7|1842.7|19
1639983780000|2021-12-20 07:03:00|1864.15|1844.15|1862.86|1842.86|1864.15|1844.15|1862.86|1842.86|28
1639983790000|2021-12-20 07:03:10|1862.68|1842.68|1863.59|1843.59|1863.66|1843.66|1862.68|1842.68|22
1639983800000|2021-12-20 07:03:20|1863.65|1843.65|1864.08|1844.08|1864.08|1844.08|1863.65|1843.65|8
1639983810000|2021-12-20 07:03:30|1864.07|1844.07|1862.57|1842.57|1864.07|1844.07|1862.24|1842.24|30
1639983820000|2021-12-20 07:03:40|1862.59|1842.59|1862.95|1842.95|1863.22|1843.22|1862.53|1842.53|31
1639983830000|2021-12-20 07:03:50|1862.88|1842.88|1862.88|1842.88|1863.05|1843.05|1862.81|1842.81|25
1639983840000|2021-12-20 07:04:00|1862.85|1842.85|1861.75|1841.75|1863.08|1843.08|1861.71|1841.71|31
1639983850000|2021-12-20 07:04:10|1861.73|1841.73|1862.32|1842.32|1862.32|1842.32|1861.65|1841.65|27
1639983860000|2021-12-20 07:04:20|1861.92|1841.92|1861.72|1841.72|1862.03|1842.03|1861.55|1841.55|28
1639983870000|2021-12-20 07:04:30|1861.07|1841.07|1859.32|1839.32|1861.11|1841.11|1859.3|1839.3|25
1639983880000|2021-12-20 07:04:40|1859.33|1839.33|1859.86|1839.86|1859.9|1839.9|1859.31|1839.31|19
1639983890000|2021-12-20 07:04:50|1859.87|1839.87|1859.45|1839.45|1859.9|1839.9|1859.42|1839.42|18
1639983900000|2021-12-20 07:05:00|1859.43|1839.43|1858.86|1838.86|1859.62|1839.62|1858.86|1838.86|30
1639983910000|2021-12-20 07:05:10|1858.81|1838.81|1858.83|1838.83|1858.89|1838.89|1858.43|1838.43|28
1639983920000|2021-12-20 07:05:20|1858.31|1838.31|1860.85|1840.85|1860.85|1840.85|1858.28|1838.28|22
1639983930000|2021-12-20 07:05:30|1860.95|1840.95|1861|1841|1861.55|1841.55|1860.79|1840.79|25
1639983940000|2021-12-20 07:05:40|1860.88|1840.88|1860.46|1840.46|1861.1|1841.1|1860.06|1840.06|27
1639983950000|2021-12-20 07:05:50|1860.44|1840.44|1860.01|1840.01|1860.55|1840.55|1859.77|1839.77|22
1639983960000|2021-12-20 07:06:00|1859.83|1839.83|1861.78|1841.78|1861.78|1841.78|1859.83|1839.83|17
1639983970000|2021-12-20 07:06:10|1861.77|1841.77|1861.71|1841.71|1861.89|1841.89|1861.58|1841.58|14
1639983980000|2021-12-20 07:06:20|1862.04|1842.04|1863.21|1843.21|1863.42|1843.42|1862.04|1842.04|25
1639983990000|2021-12-20 07:06:30|1863.25|1843.25|1863.85|1843.85|1864.16|1844.16|1863.25|1843.25|24
1639984000000|2021-12-20 07:06:40|1863.88|1843.88|1863.72|1843.72|1863.88|1843.88|1863.68|1843.68|16
1639984010000|2021-12-20 07:06:50|1863.81|1843.81|1864.58|1844.58|1864.63|1844.63|1863.81|1843.81|20
1639984020000|2021-12-20 07:07:00|1864.57|1844.57|1864.12|1844.12|1864.57|1844.57|1863.86|1843.86|25
1639984030000|2021-12-20 07:07:10|1864.15|1844.15|1864.13|1844.13|1864.15|1844.15|1863.9|1843.9|22
1639984040000|2021-12-20 07:07:20|1864.1|1844.1|1863.73|1843.73|1864.57|1844.57|1863.73|1843.73|27
1639984050000|2021-12-20 07:07:30|1863.74|1843.74|1862.06|1842.06|1863.74|1843.74|1861.98|1841.98|30
1639984060000|2021-12-20 07:07:40|1862.02|1842.02|1857.67|1837.67|1862.02|1842.02|1857.67|1837.67|22
1639984070000|2021-12-20 07:07:50|1857.64|1837.64|1855.41|1835.41|1857.64|1837.64|1855.33|1835.33|31
1639984080000|2021-12-20 07:08:00|1855.32|1835.32|1855.16|1835.16|1855.53|1835.53|1855.16|1835.16|21
1639984090000|2021-12-20 07:08:10|1855.17|1835.17|1854.29|1834.29|1855.28|1835.28|1854.26|1834.26|21
1639984100000|2021-12-20 07:08:20|1854.33|1834.33|1853.04|1833.04|1854.35|1834.35|1853.04|1833.04|19
1639984110000|2021-12-20 07:08:30|1852.59|1832.59|1852.75|1832.75|1852.75|1832.75|1852.48|1832.48|31
1639984120000|2021-12-20 07:08:40|1852.8|1832.8|1852.05|1832.05|1852.81|1832.81|1852.05|1832.05|32
1639984130000|2021-12-20 07:08:50|1852.01|1832.01|1851.58|1831.58|1852.01|1832.01|1851.56|1831.56|15
1639984140000|2021-12-20 07:09:00|1851.53|1831.53|1851.44|1831.44|1851.85|1831.85|1851.44|1831.44|17
1639984150000|2021-12-20 07:09:10|1851.45|1831.45|1852.58|1832.58|1852.59|1832.59|1851.45|1831.45|17
1639984160000|2021-12-20 07:09:20|1852.84|1832.84|1852.77|1832.77|1852.84|1832.84|1852.4|1832.4|26
1639984170000|2021-12-20 07:09:30|1852.79|1832.79|1854.76|1834.76|1854.78|1834.78|1852.6|1832.6|27
1639984180000|2021-12-20 07:09:40|1854.75|1834.75|1853.08|1833.08|1854.78|1834.78|1853.08|1833.08|25
1639984190000|2021-12-20 07:09:50|1853.06|1833.06|1850.36|1830.36|1853.06|1833.06|1850.36|1830.36|19
1639984200000|2021-12-20 07:10:00|1850.39|1830.39|1851.14|1831.14|1851.26|1831.26|1850.39|1830.39|36
1639984210000|2021-12-20 07:10:10|1851.17|1831.17|1851.49|1831.49|1851.52|1831.52|1851.17|1831.17|8
1639984220000|2021-12-20 07:10:20|1851.38|1831.38|1851.35|1831.35|1851.54|1831.54|1850.85|1830.85|21
1639984230000|2021-12-20 07:10:30|1851.26|1831.26|1851.16|1831.16|1851.67|1831.67|1851.16|1831.16|11
1639984240000|2021-12-20 07:10:40|1851.42|1831.42|1849.92|1829.92|1851.58|1831.58|1849.92|1829.92|23
1639984250000|2021-12-20 07:10:50|1849.88|1829.88|1850.29|1830.29|1850.94|1830.94|1849.88|1829.88|30
1639984260000|2021-12-20 07:11:00|1850.44|1830.44|1849.15|1829.15|1850.44|1830.44|1848.33|1828.33|34
1639984270000|2021-12-20 07:11:10|1849.31|1829.31|1850.55|1830.55|1851.41|1831.41|1849.31|1829.31|28
1639984280000|2021-12-20 07:11:20|1850.54|1830.54|1850.51|1830.51|1850.6|1830.6|1850.01|1830.01|22
1639984290000|2021-12-20 07:11:30|1850.55|1830.55|1850.66|1830.66|1850.66|1830.66|1850.37|1830.37|15
1639984300000|2021-12-20 07:11:40|1850.65|1830.65|1850.15|1830.15|1850.74|1830.74|1850.15|1830.15|19
1639984310000|2021-12-20 07:11:50|1850.17|1830.17|1850.29|1830.29|1850.29|1830.29|1850.15|1830.15|8
1639984320000|2021-12-20 07:12:00|1850.22|1830.22|1851.64|1831.64|1851.64|1831.64|1850.22|1830.22|14
1639984330000|2021-12-20 07:12:10|1851.66|1831.66|1851.67|1831.67|1851.7|1831.7|1851.22|1831.22|13
1639984340000|2021-12-20 07:12:20|1851.46|1831.46|1851.46|1831.46|1851.52|1831.52|1851.46|1831.46|3
1639984350000|2021-12-20 07:12:30|1851.5|1831.5|1850.08|1830.08|1851.51|1831.51|1850.08|1830.08|17
1639984360000|2021-12-20 07:12:40|1850.07|1830.07|1850.56|1830.56|1850.56|1830.56|1849.47|1829.47|25
1639984370000|2021-12-20 07:12:50|1850.62|1830.62|1850.82|1830.82|1851.16|1831.16|1850.6|1830.6|22
1639984380000|2021-12-20 07:13:00|1850.85|1830.85|1850.93|1830.93|1850.93|1830.93|1850.69|1830.69|22
1639984390000|2021-12-20 07:13:10|1850.94|1830.94|1851.3|1831.3|1851.63|1831.63|1850.9|1830.9|10
1639984400000|2021-12-20 07:13:20|1851.52|1831.52|1852.36|1832.36|1852.36|1832.36|1851.52|1831.52|13
1639984410000|2021-12-20 07:13:30|1852.52|1832.52|1853.17|1833.17|1853.17|1833.17|1852.52|1832.52|12
1639984420000|2021-12-20 07:13:40|1853.21|1833.21|1855.12|1835.12|1855.12|1835.12|1853.21|1833.21|21
1639984430000|2021-12-20 07:13:50|1855.13|1835.13|1855.05|1835.05|1855.13|1835.13|1854.88|1834.88|24
1639984440000|2021-12-20 07:14:00|1855.01|1835.01|1854.86|1834.86|1855.06|1835.06|1854.86|1834.86|16
1639984450000|2021-12-20 07:14:10|1854.91|1834.91|1854.99|1834.99|1854.99|1834.99|1854.81|1834.81|21
1639984460000|2021-12-20 07:14:20|1855|1835|1854.8|1834.8|1855|1835|1854.8|1834.8|10
1639984470000|2021-12-20 07:14:30|1854.75|1834.75|1854.66|1834.66|1855|1835|1854.56|1834.56|14
1639984480000|2021-12-20 07:14:40|1854.67|1834.67|1856.33|1836.33|1856.33|1836.33|1854.67|1834.67|13
1639984490000|2021-12-20 07:14:50|1856.52|1836.52|1858.08|1838.08|1858.21|1838.21|1856.52|1836.52|28
1639984500000|2021-12-20 07:15:00|1858.15|1838.15|1857.56|1837.56|1858.15|1838.15|1857.56|1837.56|17
1639984510000|2021-12-20 07:15:10|1857.6|1837.6|1856.03|1836.03|1857.6|1837.6|1856.03|1836.03|22
1639984520000|2021-12-20 07:15:20|1856.21|1836.21|1855.8|1835.8|1856.21|1836.21|1855.77|1835.77|31
1639984530000|2021-12-20 07:15:30|1855.78|1835.78|1855.95|1835.95|1856.02|1836.02|1855.64|1835.64|20
1639984540000|2021-12-20 07:15:40|1855.84|1835.84|1855.06|1835.06|1855.98|1835.98|1854.88|1834.88|27
1639984550000|2021-12-20 07:15:50|1855.1|1835.1|1855.42|1835.42|1855.67|1835.67|1855.1|1835.1|26
1639984560000|2021-12-20 07:16:00|1855.55|1835.55|1855.57|1835.57|1855.57|1835.57|1855.48|1835.48|6
1639984570000|2021-12-20 07:16:10|1855.5|1835.5|1855.41|1835.41|1855.51|1835.51|1855.25|1835.25|10
1639984580000|2021-12-20 07:16:20|1855.31|1835.31|1853.56|1833.56|1855.31|1835.31|1853.11|1833.11|33
1639984590000|2021-12-20 07:16:30|1853.68|1833.68|1854.52|1834.52|1854.52|1834.52|1853.68|1833.68|37
1639984600000|2021-12-20 07:16:40|1854.77|1834.77|1854.36|1834.36|1854.77|1834.77|1854.36|1834.36|25
1639984610000|2021-12-20 07:16:50|1854.41|1834.41|1854.4|1834.4|1854.46|1834.46|1854.26|1834.26|25
1639984620000|2021-12-20 07:17:00|1854.52|1834.52|1854.3|1834.3|1854.62|1834.62|1854.24|1834.24|28
1639984630000|2021-12-20 07:17:10|1854.29|1834.29|1853.14|1833.14|1854.32|1834.32|1852.99|1832.99|34
1639984640000|2021-12-20 07:17:20|1853.08|1833.08|1850.76|1830.76|1853.08|1833.08|1850.76|1830.76|33
1639984650000|2021-12-20 07:17:30|1850.75|1830.75|1851.14|1831.14|1851.21|1831.21|1850.29|1830.29|19
1639984660000|2021-12-20 07:17:40|1851.08|1831.08|1852.89|1832.89|1852.89|1832.89|1850.52|1830.52|23
1639984670000|2021-12-20 07:17:50|1852.71|1832.71|1851.6|1831.6|1853|1833|1851.6|1831.6|32
1639984680000|2021-12-20 07:18:00|1851.68|1831.68|1852.01|1832.01|1852.35|1832.35|1851.55|1831.55|19
1639984690000|2021-12-20 07:18:10|1852|1832|1855.19|1835.19|1855.19|1835.19|1852|1832|30
1639984700000|2021-12-20 07:18:20|1855.37|1835.37|1855.53|1835.53|1855.95|1835.95|1855.37|1835.37|10
1639984710000|2021-12-20 07:18:30|1855.52|1835.52|1856.1|1836.1|1856.1|1836.1|1855.52|1835.52|6
1639984720000|2021-12-20 07:18:40|1856.28|1836.28|1855.72|1835.72|1856.37|1836.37|1855.49|1835.49|17
1639984730000|2021-12-20 07:18:50|1855.85|1835.85|1856.72|1836.72|1856.94|1836.94|1855.72|1835.72|16
1639984740000|2021-12-20 07:19:00|1856.78|1836.78|1858.52|1838.52|1858.52|1838.52|1856.78|1836.78|17
1639984750000|2021-12-20 07:19:10|1858.64|1838.64|1858.9|1838.9|1859.27|1839.27|1858.48|1838.48|14
1639984760000|2021-12-20 07:19:20|1858.82|1838.82|1858.98|1838.98|1859.18|1839.18|1858.82|1838.82|11
1639984770000|2021-12-20 07:19:30|1858.91|1838.91|1858.81|1838.81|1858.92|1838.92|1858.73|1838.73|11
1639984780000|2021-12-20 07:19:40|1858.74|1838.74|1858.71|1838.71|1858.81|1838.81|1858.63|1838.63|10
1639984790000|2021-12-20 07:19:50|1858.76|1838.76|1858.74|1838.74|1858.8|1838.8|1858.71|1838.71|8
1639984800000|2021-12-20 07:20:00|1858.81|1838.81|1858.3|1838.3|1858.81|1838.81|1857.86|1837.86|29
1639984810000|2021-12-20 07:20:10|1858.46|1838.46|1859.59|1839.59|1860.33|1840.33|1858.46|1838.46|15
1639984820000|2021-12-20 07:20:20|1860.56|1840.56|1861.46|1841.46|1861.57|1841.57|1860.36|1840.36|25
1639984830000|2021-12-20 07:20:30|1861.08|1841.08|1861.63|1841.63|1861.63|1841.63|1860.89|1840.89|24
1639984840000|2021-12-20 07:20:40|1861.64|1841.64|1861.58|1841.58|1861.64|1841.64|1861.57|1841.57|7
1639984850000|2021-12-20 07:20:50|1861.67|1841.67|1861.17|1841.17|1861.67|1841.67|1861.16|1841.16|14
1639984860000|2021-12-20 07:21:00|1861.16|1841.16|1862.54|1842.54|1862.54|1842.54|1861.15|1841.15|18
1639984870000|2021-12-20 07:21:10|1862.48|1842.48|1863.17|1843.17|1863.73|1843.73|1862.48|1842.48|29
1639984880000|2021-12-20 07:21:20|1863.15|1843.15|1862.88|1842.88|1863.63|1843.63|1862.39|1842.39|31
1639984890000|2021-12-20 07:21:30|1862.9|1842.9|1863.44|1843.44|1863.51|1843.51|1862.9|1842.9|18
1639984900000|2021-12-20 07:21:40|1864.01|1844.01|1864.56|1844.56|1864.56|1844.56|1863.95|1843.95|21
1639984910000|2021-12-20 07:21:50|1864.59|1844.59|1865.25|1845.25|1865.25|1845.25|1864.56|1844.56|17
1639984920000|2021-12-20 07:22:00|1865.3|1845.3|1866.24|1846.24|1866.24|1846.24|1865.22|1845.22|18
1639984930000|2021-12-20 07:22:10|1866.07|1846.07|1865.13|1845.13|1866.07|1846.07|1865.13|1845.13|15
1639984940000|2021-12-20 07:22:20|1865.14|1845.14|1864.33|1844.33|1865.48|1845.48|1864.18|1844.18|16
1639984950000|2021-12-20 07:22:30|1864.45|1844.45|1864.64|1844.64|1864.67|1844.67|1864.3|1844.3|27
1639984960000|2021-12-20 07:22:40|1864.65|1844.65|1863.8|1843.8|1864.81|1844.81|1863.79|1843.79|29
1639984970000|2021-12-20 07:22:50|1863.81|1843.81|1863.24|1843.24|1863.91|1843.91|1862.7|1842.7|29
1639984980000|2021-12-20 07:23:00|1863.25|1843.25|1865.52|1845.52|1865.86|1845.86|1863.25|1843.25|22
1639984990000|2021-12-20 07:23:10|1865.61|1845.61|1864.53|1844.53|1865.61|1845.61|1864.42|1844.42|22
1639985000000|2021-12-20 07:23:20|1864.52|1844.52|1864.7|1844.7|1864.73|1844.73|1863.94|1843.94|24
1639985010000|2021-12-20 07:23:30|1864.72|1844.72|1864.41|1844.41|1864.86|1844.86|1864.31|1844.31|18
1639985020000|2021-12-20 07:23:40|1864.45|1844.45|1864.02|1844.02|1864.52|1844.52|1863.92|1843.92|15
1639985030000|2021-12-20 07:23:50|1863.96|1843.96|1863.66|1843.66|1863.96|1843.96|1863.3|1843.3|26
1639985040000|2021-12-20 07:24:00|1863.63|1843.63|1864.03|1844.03|1864.09|1844.09|1863.61|1843.61|17
1639985050000|2021-12-20 07:24:10|1864.09|1844.09|1864.02|1844.02|1864.09|1844.09|1863.61|1843.61|14
1639985060000|2021-12-20 07:24:20|1863.92|1843.92|1864.17|1844.17|1864.17|1844.17|1863.89|1843.89|13
1639985070000|2021-12-20 07:24:30|1864.19|1844.19|1864.15|1844.15|1864.22|1844.22|1863.83|1843.83|24
1639985080000|2021-12-20 07:24:40|1864.49|1844.49|1864.45|1844.45|1864.58|1844.58|1864.4|1844.4|13
1639985090000|2021-12-20 07:24:50|1864.55|1844.55|1864.92|1844.92|1865.05|1845.05|1864.55|1844.55|9
1639985100000|2021-12-20 07:25:00|1865|1845|1864.86|1844.86|1865.38|1845.38|1864.86|1844.86|24
1639985110000|2021-12-20 07:25:10|1864.84|1844.84|1864.59|1844.59|1864.94|1844.94|1864.51|1844.51|24
1639985120000|2021-12-20 07:25:20|1864.69|1844.69|1864.85|1844.85|1865.16|1845.16|1864.62|1844.62|24
1639985130000|2021-12-20 07:25:30|1864.86|1844.86|1865.64|1845.64|1865.64|1845.64|1864.86|1844.86|9
1639985140000|2021-12-20 07:25:40|1865.63|1845.63|1865.62|1845.62|1865.81|1845.81|1865.6|1845.6|21
1639985150000|2021-12-20 07:25:50|1865.61|1845.61|1865.11|1845.11|1865.65|1845.65|1865.11|1845.11|13
1639985160000|2021-12-20 07:26:00|1864.85|1844.85|1864.76|1844.76|1864.99|1844.99|1864.76|1844.76|5
1639985170000|2021-12-20 07:26:10|1864.45|1844.45|1862.74|1842.74|1864.45|1844.45|1862.66|1842.66|23
1639985180000|2021-12-20 07:26:20|1862.73|1842.73|1861.81|1841.81|1862.73|1842.73|1861.74|1841.74|18
1639985190000|2021-12-20 07:26:30|1861.79|1841.79|1862.72|1842.72|1862.72|1842.72|1861.78|1841.78|17
1639985200000|2021-12-20 07:26:40|1862.75|1842.75|1862.64|1842.64|1862.75|1842.75|1862.64|1842.64|5
1639985210000|2021-12-20 07:26:50|1862.65|1842.65|1861.53|1841.53|1862.97|1842.97|1861.47|1841.47|18
1639985220000|2021-12-20 07:27:00|1861.55|1841.55|1861.67|1841.67|1862.07|1842.07|1861.54|1841.54|27
1639985230000|2021-12-20 07:27:10|1861.68|1841.68|1861.03|1841.03|1861.69|1841.69|1860.97|1840.97|11
1639985240000|2021-12-20 07:27:20|1860.75|1840.75|1861.64|1841.64|1861.64|1841.64|1860.75|1840.75|7
1639985250000|2021-12-20 07:27:30|1861.74|1841.74|1861.74|1841.74|1861.74|1841.74|1861.74|1841.74|1
1639985260000|2021-12-20 07:27:40|1861.71|1841.71|1862.26|1842.26|1862.26|1842.26|1861.66|1841.66|5
1639985270000|2021-12-20 07:27:50|1862.4|1842.4|1863.24|1843.24|1863.44|1843.44|1862.4|1842.4|21
1639985280000|2021-12-20 07:28:00|1863.14|1843.14|1863.59|1843.59|1863.59|1843.59|1862.65|1842.65|17
1639985290000|2021-12-20 07:28:10|1863.75|1843.75|1863.36|1843.36|1863.96|1843.96|1863.33|1843.33|25
1639985300000|2021-12-20 07:28:20|1863.35|1843.35|1862.68|1842.68|1863.43|1843.43|1862.68|1842.68|15
1639985310000|2021-12-20 07:28:30|1862.67|1842.67|1861.97|1841.97|1862.69|1842.69|1861.91|1841.91|24
1639985320000|2021-12-20 07:28:40|1861.96|1841.96|1860.69|1840.69|1861.96|1841.96|1860.27|1840.27|20
1639985330000|2021-12-20 07:28:50|1860.83|1840.83|1861.56|1841.56|1861.56|1841.56|1860.76|1840.76|11
1639985340000|2021-12-20 07:29:00|1861.45|1841.45|1862.54|1842.54|1862.59|1842.59|1861.45|1841.45|16
1639985350000|2021-12-20 07:29:10|1862.63|1842.63|1862.59|1842.59|1862.63|1842.63|1862.54|1842.54|4
1639985360000|2021-12-20 07:29:20|1862.66|1842.66|1863.35|1843.35|1863.38|1843.38|1862.66|1842.66|17
1639985370000|2021-12-20 07:29:30|1863.34|1843.34|1863.18|1843.18|1863.39|1843.39|1863.14|1843.14|13
1639985380000|2021-12-20 07:29:40|1863.2|1843.2|1863.75|1843.75|1863.76|1843.76|1863.16|1843.16|18
1639985390000|2021-12-20 07:29:50|1863.76|1843.76|1865.42|1845.42|1865.42|1845.42|1863.76|1843.76|23
1639985400000|2021-12-20 07:30:00|1865.5|1845.5|1865.74|1845.74|1865.75|1845.75|1865.21|1845.21|25
1639985410000|2021-12-20 07:30:10|1865.66|1845.66|1866.49|1846.49|1866.49|1846.49|1865.66|1845.66|12
1639985420000|2021-12-20 07:30:20|1866.55|1846.55|1866.54|1846.54|1866.55|1846.55|1866.54|1846.54|4
1639985430000|2021-12-20 07:30:30|1866.64|1846.64|1867.36|1847.36|1867.42|1847.42|1866.59|1846.59|32
1639985440000|2021-12-20 07:30:40|1867.35|1847.35|1867.54|1847.54|1867.54|1847.54|1867.31|1847.31|8
1639985450000|2021-12-20 07:30:50|1867.64|1847.64|1867.86|1847.86|1867.86|1847.86|1867.58|1847.58|9
1639985460000|2021-12-20 07:31:00|1867.83|1847.83|1868.17|1848.17|1868.17|1848.17|1867.83|1847.83|7
1639985470000|2021-12-20 07:31:10|1868.25|1848.25|1868.44|1848.44|1868.44|1848.44|1868.25|1848.25|3
1639985480000|2021-12-20 07:31:20|1868.48|1848.48|1868.12|1848.12|1868.48|1848.48|1868.12|1848.12|12
1639985490000|2021-12-20 07:31:30|1868.1|1848.1|1868.55|1848.55|1868.6|1848.6|1868.1|1848.1|15
1639985500000|2021-12-20 07:31:40|1868.62|1848.62|1868.61|1848.61|1869.02|1849.02|1868.61|1848.61|5
1639985510000|2021-12-20 07:31:50|1868.6|1848.6|1868.04|1848.04|1868.69|1848.69|1868.04|1848.04|10
1639985520000|2021-12-20 07:32:00|1868.28|1848.28|1868.48|1848.48|1868.48|1848.48|1868.1|1848.1|9
1639985530000|2021-12-20 07:32:10|1868.42|1848.42|1868.54|1848.54|1868.54|1848.54|1868.41|1848.41|4
1639985540000|2021-12-20 07:32:20|1868.51|1848.51|1868.56|1848.56|1868.56|1848.56|1868.51|1848.51|19
1639985550000|2021-12-20 07:32:30|1868.53|1848.53|1868.64|1848.64|1868.64|1848.64|1868.51|1848.51|13
1639985560000|2021-12-20 07:32:40|1868.54|1848.54|1869.52|1849.52|1869.52|1849.52|1868.54|1848.54|9
1639985570000|2021-12-20 07:32:50|1869.58|1849.58|1869.87|1849.87|1869.88|1849.88|1869.57|1849.57|12
1639985580000|2021-12-20 07:33:00|1869.88|1849.88|1870.03|1850.03|1870.27|1850.27|1869.87|1849.87|23
1639985590000|2021-12-20 07:33:10|1870.09|1850.09|1869.58|1849.58|1870.09|1850.09|1869.27|1849.27|26
1639985600000|2021-12-20 07:33:20|1869.98|1849.98|1870.15|1850.15|1870.36|1850.36|1869.98|1849.98|16
1639985610000|2021-12-20 07:33:30|1870.16|1850.16|1870.16|1850.16|1870.22|1850.22|1870.11|1850.11|15
1639985620000|2021-12-20 07:33:40|1869.75|1849.75|1869.68|1849.68|1870.15|1850.15|1869.68|1849.68|24
1639985630000|2021-12-20 07:33:50|1869.67|1849.67|1869.51|1849.51|1869.84|1849.84|1869.46|1849.46|12
1639985640000|2021-12-20 07:34:00|1869.46|1849.46|1869.34|1849.34|1869.46|1849.46|1869.31|1849.31|16
1639985650000|2021-12-20 07:34:10|1869.35|1849.35|1869.34|1849.34|1869.35|1849.35|1869.09|1849.09|28
1639985660000|2021-12-20 07:34:20|1869.36|1849.36|1869.63|1849.63|1869.63|1849.63|1869.2|1849.2|23
1639985670000|2021-12-20 07:34:30|1869.86|1849.86|1869.24|1849.24|1869.86|1849.86|1869.12|1849.12|14
1639985680000|2021-12-20 07:34:40|1869.22|1849.22|1868.13|1848.13|1869.22|1849.22|1868.08|1848.08|29
1639985690000|2021-12-20 07:34:50|1868.01|1848.01|1868.16|1848.16|1868.24|1848.24|1867.76|1847.76|21
1639985700000|2021-12-20 07:35:00|1868.18|1848.18|1868.82|1848.82|1868.83|1848.83|1868.12|1848.12|20
1639985710000|2021-12-20 07:35:10|1868.79|1848.79|1869.08|1849.08|1869.17|1849.17|1868.79|1848.79|11
1639985720000|2021-12-20 07:35:20|1869.15|1849.15|1868.95|1848.95|1869.29|1849.29|1868.95|1848.95|12
1639985730000|2021-12-20 07:35:30|1868.93|1848.93|1868.93|1848.93|1868.93|1848.93|1868.93|1848.93|1
1639985740000|2021-12-20 07:35:40|1869.07|1849.07|1869.07|1849.07|1869.07|1849.07|1869.07|1849.07|1
1639985750000|2021-12-20 07:35:50|1868.94|1848.94|1868.37|1848.37|1869.28|1849.28|1867.5|1847.5|24
1639985760000|2021-12-20 07:36:00|1868.6|1848.6|1867.14|1847.14|1868.6|1848.6|1867.14|1847.14|29
1639985770000|2021-12-20 07:36:10|1867.15|1847.15|1866.1|1846.1|1867.18|1847.18|1865.75|1845.75|33
1639985780000|2021-12-20 07:36:20|1866.11|1846.11|1866.09|1846.09|1866.19|1846.19|1865.96|1845.96|31
1639985790000|2021-12-20 07:36:30|1866.12|1846.12|1863.65|1843.65|1866.12|1846.12|1863.65|1843.65|33
1639985800000|2021-12-20 07:36:40|1863.81|1843.81|1863.72|1843.72|1863.81|1843.81|1863.64|1843.64|10
1639985810000|2021-12-20 07:36:50|1864.06|1844.06|1864.57|1844.57|1865.1|1845.1|1863.67|1843.67|23
1639985820000|2021-12-20 07:37:00|1864.66|1844.66|1864.69|1844.69|1864.88|1844.88|1864.55|1844.55|19
1639985830000|2021-12-20 07:37:10|1864.67|1844.67|1865.81|1845.81|1865.81|1845.81|1864.67|1844.67|14
1639985840000|2021-12-20 07:37:20|1865.61|1845.61|1865.61|1845.61|1865.68|1845.68|1865.61|1845.61|3
1639985850000|2021-12-20 07:37:30|1865.76|1845.76|1865.87|1845.87|1865.87|1845.87|1865.76|1845.76|2
1639985860000|2021-12-20 07:37:40|1865.89|1845.89|1868.21|1848.21|1868.24|1848.24|1865.89|1845.89|6
1639985870000|2021-12-20 07:37:50|1868.23|1848.23|1868.23|1848.23|1868.23|1848.23|1868.21|1848.21|3
1639985880000|2021-12-20 07:38:00|1868.21|1848.21|1867.64|1847.64|1868.77|1848.77|1867.64|1847.64|21
1639985890000|2021-12-20 07:38:10|1867.47|1847.47|1865.53|1845.53|1867.47|1847.47|1865.07|1845.07|35
1639985900000|2021-12-20 07:38:20|1865.13|1845.13|1865.25|1845.25|1865.25|1845.25|1864.93|1844.93|11
1639985910000|2021-12-20 07:38:30|1865.24|1845.24|1865.59|1845.59|1865.92|1845.92|1865.23|1845.23|25
1639985920000|2021-12-20 07:38:40|1865.9|1845.9|1867.2|1847.2|1867.2|1847.2|1865.9|1845.9|22
1639985930000|2021-12-20 07:38:50|1867.37|1847.37|1868.61|1848.61|1869.07|1849.07|1867.37|1847.37|19
1639985940000|2021-12-20 07:39:00|1868.63|1848.63|1868.32|1848.32|1868.63|1848.63|1868.32|1848.32|6
1639985950000|2021-12-20 07:39:10|1868.33|1848.33|1868.32|1848.32|1868.48|1848.48|1868.24|1848.24|8
1639985960000|2021-12-20 07:39:20|1868.49|1848.49|1867.93|1847.93|1868.49|1848.49|1867.93|1847.93|19
1639985970000|2021-12-20 07:39:30|1867.6|1847.6|1866.93|1846.93|1867.61|1847.61|1866.93|1846.93|23
1639985980000|2021-12-20 07:39:40|1866.96|1846.96|1866.3|1846.3|1866.98|1846.98|1866.3|1846.3|11
1639985990000|2021-12-20 07:39:50|1866.27|1846.27|1866.27|1846.27|1866.46|1846.46|1866.17|1846.17|7
1639986000000|2021-12-20 07:40:00|1866.44|1846.44|1866.42|1846.42|1866.51|1846.51|1865.81|1845.81|6
1639986010000|2021-12-20 07:40:10|1866.27|1846.27|1866.64|1846.64|1866.66|1846.66|1866.27|1846.27|8
1639986020000|2021-12-20 07:40:20|1866.96|1846.96|1867.6|1847.6|1867.6|1847.6|1866.96|1846.96|9
1639986030000|2021-12-20 07:40:30|1867.62|1847.62|1867.66|1847.66|1867.68|1847.68|1867.52|1847.52|9
1639986040000|2021-12-20 07:40:40|1867.68|1847.68|1867.52|1847.52|1867.68|1847.68|1867.52|1847.52|4
1639986050000|2021-12-20 07:40:50|1867.54|1847.54|1867.69|1847.69|1867.69|1847.69|1867.54|1847.54|3
1639986060000|2021-12-20 07:41:00|1867.67|1847.67|1868.06|1848.06|1868.39|1848.39|1867.55|1847.55|12
1639986070000|2021-12-20 07:41:10|1868|1848|1868.58|1848.58|1868.58|1848.58|1867.81|1847.81|17
1639986080000|2021-12-20 07:41:20|1868.67|1848.67|1868.67|1848.67|1868.72|1848.72|1868.67|1848.67|5
1639986090000|2021-12-20 07:41:30|1868.65|1848.65|1869.35|1849.35|1869.35|1849.35|1868.44|1848.44|24
1639986100000|2021-12-20 07:41:40|1869.3|1849.3|1870.13|1850.13|1870.19|1850.19|1869.3|1849.3|16
1639986110000|2021-12-20 07:41:50|1870.12|1850.12|1869.43|1849.43|1870.14|1850.14|1869.38|1849.38|29
1639986120000|2021-12-20 07:42:00|1869.47|1849.47|1868.74|1848.74|1869.5|1849.5|1868.68|1848.68|15
1639986130000|2021-12-20 07:42:10|1868.73|1848.73|1868.94|1848.94|1869.4|1849.4|1868.73|1848.73|26
1639986140000|2021-12-20 07:42:20|1868.95|1848.95|1869.39|1849.39|1869.98|1849.98|1868.9|1848.9|33
1639986150000|2021-12-20 07:42:30|1869.37|1849.37|1869.96|1849.96|1870.06|1850.06|1869.01|1849.01|22
1639986160000|2021-12-20 07:42:40|1869.99|1849.99|1869.99|1849.99|1870.15|1850.15|1869.76|1849.76|25
1639986170000|2021-12-20 07:42:50|1870|1850|1870.01|1850.01|1870.15|1850.15|1869.82|1849.82|25
1639986180000|2021-12-20 07:43:00|1869.98|1849.98|1869.97|1849.97|1870.05|1850.05|1869.72|1849.72|29
1639986190000|2021-12-20 07:43:10|1870.13|1850.13|1870.06|1850.06|1870.13|1850.13|1870|1850|14
1639986200000|2021-12-20 07:43:20|1870.05|1850.05|1869.88|1849.88|1870.06|1850.06|1869.79|1849.79|21
1639986210000|2021-12-20 07:43:30|1869.96|1849.96|1870.45|1850.45|1870.45|1850.45|1869.26|1849.26|25
1639986220000|2021-12-20 07:43:40|1870.42|1850.42|1870.27|1850.27|1870.42|1850.42|1870.03|1850.03|29
1639986230000|2021-12-20 07:43:50|1870.28|1850.28|1869.99|1849.99|1870.28|1850.28|1869.94|1849.94|21
1639986240000|2021-12-20 07:44:00|1869.97|1849.97|1870.03|1850.03|1870.09|1850.09|1869.94|1849.94|13
1639986250000|2021-12-20 07:44:10|1870.01|1850.01|1870|1850|1870.04|1850.04|1869.86|1849.86|10
1639986260000|2021-12-20 07:44:20|1869.96|1849.96|1869.95|1849.95|1870.05|1850.05|1869.93|1849.93|10
1639986270000|2021-12-20 07:44:30|1869.93|1849.93|1870.08|1850.08|1870.08|1850.08|1869.84|1849.84|16
1639986280000|2021-12-20 07:44:40|1870.07|1850.07|1870.5|1850.5|1870.5|1850.5|1870.07|1850.07|26
1639986290000|2021-12-20 07:44:50|1870.51|1850.51|1870.65|1850.65|1870.65|1850.65|1870.46|1850.46|22
1639986300000|2021-12-20 07:45:00|1870.66|1850.66|1870.68|1850.68|1870.73|1850.73|1870.66|1850.66|12
1639986310000|2021-12-20 07:45:10|1870.69|1850.69|1870.12|1850.12|1870.69|1850.69|1869.99|1849.99|19
1639986320000|2021-12-20 07:45:20|1869.82|1849.82|1868.49|1848.49|1869.97|1849.97|1868.43|1848.43|17
1639986330000|2021-12-20 07:45:30|1869.11|1849.11|1868.6|1848.6|1869.14|1849.14|1867.75|1847.75|16
1639986340000|2021-12-20 07:45:40|1868.76|1848.76|1869.23|1849.23|1869.53|1849.53|1868.76|1848.76|27
1639986350000|2021-12-20 07:45:50|1869.22|1849.22|1869.52|1849.52|1869.52|1849.52|1869.02|1849.02|18
1639986360000|2021-12-20 07:46:00|1869.42|1849.42|1869.8|1849.8|1870.1|1850.1|1869.42|1849.42|22
1639986370000|2021-12-20 07:46:10|1869.78|1849.78|1869.73|1849.73|1869.91|1849.91|1869.7|1849.7|24
1639986380000|2021-12-20 07:46:20|1869.72|1849.72|1870.69|1850.69|1871.19|1851.19|1869.7|1849.7|34
1639986390000|2021-12-20 07:46:30|1871.21|1851.21|1871.8|1851.8|1871.94|1851.94|1871.19|1851.19|23
1639986400000|2021-12-20 07:46:40|1871.85|1851.85|1871.29|1851.29|1872.31|1852.31|1871.24|1851.24|28
1639986410000|2021-12-20 07:46:50|1871.25|1851.25|1871.88|1851.88|1872.14|1852.14|1871.15|1851.15|24
1639986420000|2021-12-20 07:47:00|1871.98|1851.98|1872.52|1852.52|1872.54|1852.54|1871.93|1851.93|14
1639986430000|2021-12-20 07:47:10|1872.47|1852.47|1872.7|1852.7|1872.73|1852.73|1872.1|1852.1|21
1639986440000|2021-12-20 07:47:20|1872.73|1852.73|1872.84|1852.84|1872.84|1852.84|1872.56|1852.56|5
1639986450000|2021-12-20 07:47:30|1872.76|1852.76|1872.73|1852.73|1872.8|1852.8|1872.72|1852.72|6
1639986460000|2021-12-20 07:47:40|1872.65|1852.65|1872.21|1852.21|1872.65|1852.65|1872.13|1852.13|4
1639986470000|2021-12-20 07:47:50|1872.17|1852.17|1872.26|1852.26|1872.26|1852.26|1872.17|1852.17|3
1639986480000|2021-12-20 07:48:00|1872.23|1852.23|1872.08|1852.08|1872.36|1852.36|1872.08|1852.08|14
1639986490000|2021-12-20 07:48:10|1872.1|1852.1|1872.56|1852.56|1872.56|1852.56|1871.85|1851.85|19
1639986500000|2021-12-20 07:48:20|1872.61|1852.61|1872.13|1852.13|1872.61|1852.61|1872.06|1852.06|9
1639986510000|2021-12-20 07:48:30|1872.09|1852.09|1871.75|1851.75|1872.14|1852.14|1871.56|1851.56|26
1639986520000|2021-12-20 07:48:40|1871.73|1851.73|1871.45|1851.45|1871.76|1851.76|1871.28|1851.28|29
1639986530000|2021-12-20 07:48:50|1871.47|1851.47|1871.15|1851.15|1871.62|1851.62|1870.54|1850.54|24
1639986540000|2021-12-20 07:49:00|1871.2|1851.2|1870.68|1850.68|1871.2|1851.2|1870.67|1850.67|3
1639986550000|2021-12-20 07:49:10|1870.65|1850.65|1869.74|1849.74|1870.65|1850.65|1869.74|1849.74|10
1639986560000|2021-12-20 07:49:20|1869.73|1849.73|1868.33|1848.33|1869.76|1849.76|1868.33|1848.33|22
1639986570000|2021-12-20 07:49:30|1868.27|1848.27|1868.25|1848.25|1868.59|1848.59|1868.21|1848.21|21
1639986580000|2021-12-20 07:49:40|1868.2|1848.2|1868.48|1848.48|1868.67|1848.67|1868.19|1848.19|30
1639986590000|2021-12-20 07:49:50|1868.44|1848.44|1868.15|1848.15|1868.44|1848.44|1868.15|1848.15|22
1639986600000|2021-12-20 07:50:00|1868.11|1848.11|1867.4|1847.4|1868.11|1848.11|1867.26|1847.26|21
1639986610000|2021-12-20 07:50:10|1867.35|1847.35|1867.83|1847.83|1868|1848|1867.35|1847.35|32
1639986620000|2021-12-20 07:50:20|1867.85|1847.85|1867.57|1847.57|1868.27|1848.27|1867.57|1847.57|25
1639986630000|2021-12-20 07:50:30|1867.65|1847.65|1867.61|1847.61|1867.67|1847.67|1867.54|1847.54|27
1639986640000|2021-12-20 07:50:40|1867.58|1847.58|1867.57|1847.57|1867.6|1847.6|1867.53|1847.53|12
1639986650000|2021-12-20 07:50:50|1867.54|1847.54|1867.29|1847.29|1867.61|1847.61|1867.22|1847.22|23
1639986660000|2021-12-20 07:51:00|1867.28|1847.28|1867.67|1847.67|1867.73|1847.73|1867.17|1847.17|24
1639986670000|2021-12-20 07:51:10|1867.68|1847.68|1867.78|1847.78|1867.85|1847.85|1867.68|1847.68|16
1639986680000|2021-12-20 07:51:20|1867.91|1847.91|1867.92|1847.92|1867.93|1847.93|1867.7|1847.7|21
1639986690000|2021-12-20 07:51:30|1868.14|1848.14|1868.64|1848.64|1868.8|1848.8|1867.97|1847.97|25
1639986700000|2021-12-20 07:51:40|1868.66|1848.66|1868.31|1848.31|1868.66|1848.66|1868.31|1848.31|14
1639986710000|2021-12-20 07:51:50|1868.26|1848.26|1868.26|1848.26|1868.34|1848.34|1868.18|1848.18|21
1639986720000|2021-12-20 07:52:00|1868.27|1848.27|1867.56|1847.56|1868.27|1848.27|1867.56|1847.56|14
1639986730000|2021-12-20 07:52:10|1867.54|1847.54|1867.53|1847.53|1867.6|1847.6|1867.45|1847.45|22
1639986740000|2021-12-20 07:52:20|1867.51|1847.51|1866.41|1846.41|1867.56|1847.56|1866.22|1846.22|30
1639986750000|2021-12-20 07:52:30|1866.36|1846.36|1866.47|1846.47|1866.53|1846.53|1866.33|1846.33|22
1639986760000|2021-12-20 07:52:40|1866.41|1846.41|1866.66|1846.66|1866.68|1846.68|1866.35|1846.35|14
1639986770000|2021-12-20 07:52:50|1866.53|1846.53|1867.78|1847.78|1867.78|1847.78|1866.53|1846.53|18
1639986780000|2021-12-20 07:53:00|1867.79|1847.79|1868.49|1848.49|1868.53|1848.53|1867.74|1847.74|22
1639986790000|2021-12-20 07:53:10|1868.48|1848.48|1868.95|1848.95|1868.95|1848.95|1868.48|1848.48|8
1639986800000|2021-12-20 07:53:20|1869.12|1849.12|1869.18|1849.18|1869.18|1849.18|1869.1|1849.1|4
1639986810000|2021-12-20 07:53:30|1869.31|1849.31|1869.57|1849.57|1869.61|1849.61|1869.31|1849.31|16
1639986820000|2021-12-20 07:53:40|1869.56|1849.56|1869.53|1849.53|1869.61|1849.61|1869.48|1849.48|19
1639986830000|2021-12-20 07:53:50|1869.52|1849.52|1869.19|1849.19|1869.53|1849.53|1868.88|1848.88|24
1639986840000|2021-12-20 07:54:00|1869.13|1849.13|1868.98|1848.98|1869.13|1849.13|1868.96|1848.96|18
1639986850000|2021-12-20 07:54:10|1869.07|1849.07|1868.5|1848.5|1869.07|1849.07|1868.4|1848.4|22
1639986860000|2021-12-20 07:54:20|1868.44|1848.44|1867.58|1847.58|1868.65|1848.65|1867.43|1847.43|28
1639986870000|2021-12-20 07:54:30|1867.54|1847.54|1867.41|1847.41|1867.56|1847.56|1867.14|1847.14|16
1639986880000|2021-12-20 07:54:40|1867.25|1847.25|1867.02|1847.02|1867.25|1847.25|1867.02|1847.02|8
1639986890000|2021-12-20 07:54:50|1867.03|1847.03|1867.65|1847.65|1867.67|1847.67|1867.03|1847.03|7
1639986900000|2021-12-20 07:55:00|1867.64|1847.64|1867.66|1847.66|1867.66|1847.66|1867.59|1847.59|5
1639986910000|2021-12-20 07:55:10|1867.77|1847.77|1868.54|1848.54|1868.55|1848.55|1867.61|1847.61|16
1639986920000|2021-12-20 07:55:20|1868.52|1848.52|1868.81|1848.81|1869.37|1849.37|1868.52|1848.52|10
1639986930000|2021-12-20 07:55:30|1868.92|1848.92|1869.72|1849.72|1870.12|1850.12|1868.75|1848.75|21
1639986940000|2021-12-20 07:55:40|1869.77|1849.77|1869.87|1849.87|1870.02|1850.02|1869.72|1849.72|21
1639986950000|2021-12-20 07:55:50|1869.7|1849.7|1868.82|1848.82|1869.85|1849.85|1868.6|1848.6|30
1639986960000|2021-12-20 07:56:00|1868.8|1848.8|1868.75|1848.75|1868.8|1848.8|1868.71|1848.71|21
1639986970000|2021-12-20 07:56:10|1868.72|1848.72|1868.76|1848.76|1869.02|1849.02|1868.72|1848.72|14
1639986980000|2021-12-20 07:56:20|1868.73|1848.73|1868.54|1848.54|1868.73|1848.73|1868.29|1848.29|18
1639986990000|2021-12-20 07:56:30|1868.63|1848.63|1868.93|1848.93|1868.95|1848.95|1868.63|1848.63|5
1639987000000|2021-12-20 07:56:40|1868.96|1848.96|1869.13|1849.13|1869.14|1849.14|1868.96|1848.96|6
1639987010000|2021-12-20 07:56:50|1869.19|1849.19|1869.42|1849.42|1869.44|1849.44|1869.13|1849.13|9
1639987020000|2021-12-20 07:57:00|1869.37|1849.37|1869.56|1849.56|1869.56|1849.56|1869.35|1849.35|8
1639987030000|2021-12-20 07:57:10|1869.55|1849.55|1870.7|1850.7|1870.7|1850.7|1869.55|1849.55|13
1639987040000|2021-12-20 07:57:20|1870.69|1850.69|1870.69|1850.69|1870.97|1850.97|1870.69|1850.69|13
1639987050000|2021-12-20 07:57:30|1870.67|1850.67|1869.09|1849.09|1870.69|1850.69|1869|1849|28
1639987060000|2021-12-20 07:57:40|1869.22|1849.22|1868.14|1848.14|1869.23|1849.23|1868.14|1848.14|22
1639987070000|2021-12-20 07:57:50|1868.36|1848.36|1868.42|1848.42|1868.42|1848.42|1867.96|1847.96|10
1639987080000|2021-12-20 07:58:00|1868.55|1848.55|1868.4|1848.4|1868.55|1848.55|1868.35|1848.35|13
1639987090000|2021-12-20 07:58:10|1868.43|1848.43|1867.51|1847.51|1868.81|1848.81|1867.51|1847.51|25
1639987100000|2021-12-20 07:58:20|1867.34|1847.34|1866.72|1846.72|1867.34|1847.34|1866.71|1846.71|7
1639987110000|2021-12-20 07:58:30|1866.79|1846.79|1867.76|1847.76|1867.76|1847.76|1866.79|1846.79|15
1639987120000|2021-12-20 07:58:40|1867.69|1847.69|1867.68|1847.68|1868.08|1848.08|1867.67|1847.67|21
1639987130000|2021-12-20 07:58:50|1868.08|1848.08|1867.64|1847.64|1868.08|1848.08|1867.55|1847.55|14
1639987140000|2021-12-20 07:59:00|1867.65|1847.65|1867.16|1847.16|1867.65|1847.65|1867.16|1847.16|11
1639987150000|2021-12-20 07:59:10|1867.15|1847.15|1867.75|1847.75|1867.88|1847.88|1866.79|1846.79|34
1639987160000|2021-12-20 07:59:20|1867.85|1847.85|1868.7|1848.7|1868.7|1848.7|1867.83|1847.83|23
1639987170000|2021-12-20 07:59:30|1868.66|1848.66|1868.68|1848.68|1869.16|1849.16|1868.63|1848.63|12
1639987180000|2021-12-20 07:59:40|1868.65|1848.65|1867.31|1847.31|1868.73|1848.73|1867.27|1847.27|26
1639987190000|2021-12-20 07:59:50|1867.33|1847.33|1866.63|1846.63|1867.35|1847.35|1866.63|1846.63|25
1639987200000|2021-12-20 08:00:00|1866.61|1846.61|1866.11|1846.11|1866.61|1846.61|1866.11|1846.11|21
1639987210000|2021-12-20 08:00:10|1866.07|1846.07|1865.78|1845.78|1866.21|1846.21|1865.78|1845.78|19
1639987220000|2021-12-20 08:00:20|1865.76|1845.76|1866.74|1846.74|1866.74|1846.74|1865.75|1845.75|27
1639987230000|2021-12-20 08:00:30|1866.88|1846.88|1867.4|1847.4|1868.11|1848.11|1866.74|1846.74|27
1639987240000|2021-12-20 08:00:40|1867.36|1847.36|1867.26|1847.26|1867.43|1847.43|1867.24|1847.24|27
1639987250000|2021-12-20 08:00:50|1867.25|1847.25|1867.13|1847.13|1867.25|1847.25|1867.1|1847.1|14
1639987260000|2021-12-20 08:01:00|1867.1|1847.1|1867.15|1847.15|1867.45|1847.45|1867.04|1847.04|26
1639987270000|2021-12-20 08:01:10|1867.13|1847.13|1867.69|1847.69|1867.69|1847.69|1866.94|1846.94|17
1639987280000|2021-12-20 08:01:20|1867.68|1847.68|1868.36|1848.36|1868.36|1848.36|1867.68|1847.68|14
1639987290000|2021-12-20 08:01:30|1868.37|1848.37|1867.87|1847.87|1868.37|1848.37|1867.87|1847.87|11
1639987300000|2021-12-20 08:01:40|1867.89|1847.89|1867.71|1847.71|1867.89|1847.89|1867.7|1847.7|17
1639987310000|2021-12-20 08:01:50|1867.69|1847.69|1867.46|1847.46|1867.69|1847.69|1867.39|1847.39|18
1639987320000|2021-12-20 08:02:00|1867.45|1847.45|1866.79|1846.79|1867.56|1847.56|1866.79|1846.79|24
1639987330000|2021-12-20 08:02:10|1866.9|1846.9|1865.21|1845.21|1866.9|1846.9|1865.21|1845.21|21
1639987340000|2021-12-20 08:02:20|1865.17|1845.17|1866.16|1846.16|1866.16|1846.16|1864.74|1844.74|27
1639987350000|2021-12-20 08:02:30|1866.14|1846.14|1866.18|1846.18|1866.41|1846.41|1865.85|1845.85|25
1639987360000|2021-12-20 08:02:40|1866.28|1846.28|1865.2|1845.2|1867.37|1847.37|1865.16|1845.16|29
1639987370000|2021-12-20 08:02:50|1865.19|1845.19|1865.19|1845.19|1865.27|1845.27|1865.19|1845.19|12
1639987380000|2021-12-20 08:03:00|1865.2|1845.2|1862.37|1842.37|1865.2|1845.2|1862.35|1842.35|32
1639987390000|2021-12-20 08:03:10|1862.32|1842.32|1861.7|1841.7|1862.46|1842.46|1861.7|1841.7|26
1639987400000|2021-12-20 08:03:20|1861.83|1841.83|1861.78|1841.78|1861.88|1841.88|1861.7|1841.7|14
1639987410000|2021-12-20 08:03:30|1861.77|1841.77|1861.51|1841.51|1861.92|1841.92|1861.51|1841.51|24
1639987420000|2021-12-20 08:03:40|1861.49|1841.49|1861.67|1841.67|1861.81|1841.81|1861.39|1841.39|18
1639987430000|2021-12-20 08:03:50|1861.3|1841.3|1859.9|1839.9|1861.3|1841.3|1859.76|1839.76|26
1639987440000|2021-12-20 08:04:00|1859.77|1839.77|1860.75|1840.75|1861.16|1841.16|1859.72|1839.72|30
1639987450000|2021-12-20 08:04:10|1860.85|1840.85|1861.47|1841.47|1861.47|1841.47|1860.62|1840.62|17
1639987460000|2021-12-20 08:04:20|1861.42|1841.42|1861.51|1841.51|1861.51|1841.51|1861.41|1841.41|5
1639987470000|2021-12-20 08:04:30|1861.43|1841.43|1860.73|1840.73|1861.43|1841.43|1860.67|1840.67|9
1639987480000|2021-12-20 08:04:40|1860.67|1840.67|1860.23|1840.23|1860.68|1840.68|1860.23|1840.23|8
1639987490000|2021-12-20 08:04:50|1860.12|1840.12|1860.62|1840.62|1860.62|1840.62|1860.08|1840.08|10
1639987500000|2021-12-20 08:05:00|1860.65|1840.65|1860.81|1840.81|1860.81|1840.81|1860.65|1840.65|4
1639987510000|2021-12-20 08:05:10|1860.75|1840.75|1861.71|1841.71|1861.87|1841.87|1860.75|1840.75|20
1639987520000|2021-12-20 08:05:20|1861.68|1841.68|1861.73|1841.73|1861.75|1841.75|1861.59|1841.59|23
1639987530000|2021-12-20 08:05:30|1861.71|1841.71|1861.08|1841.08|1861.75|1841.75|1861.08|1841.08|21
1639987540000|2021-12-20 08:05:40|1861.06|1841.06|1861.54|1841.54|1861.67|1841.67|1861.03|1841.03|20
1639987550000|2021-12-20 08:05:50|1861.56|1841.56|1861.61|1841.61|1861.61|1841.61|1860.67|1840.67|24
1639987560000|2021-12-20 08:06:00|1861.6|1841.6|1862.8|1842.8|1862.8|1842.8|1861.6|1841.6|15
1639987570000|2021-12-20 08:06:10|1862.65|1842.65|1863.41|1843.41|1863.58|1843.58|1862.65|1842.65|28
1639987580000|2021-12-20 08:06:20|1863.37|1843.37|1863.51|1843.51|1863.52|1843.52|1863.37|1843.37|21
1639987590000|2021-12-20 08:06:30|1863.5|1843.5|1863.62|1843.62|1864.13|1844.13|1863.46|1843.46|19
1639987600000|2021-12-20 08:06:40|1863.68|1843.68|1864.26|1844.26|1864.48|1844.48|1863.66|1843.66|22
1639987610000|2021-12-20 08:06:50|1864.14|1844.14|1864.44|1844.44|1864.45|1844.45|1864.13|1844.13|16
1639987620000|2021-12-20 08:07:00|1864.45|1844.45|1864|1844|1864.51|1844.51|1863.88|1843.88|20
1639987630000|2021-12-20 08:07:10|1863.88|1843.88|1864.19|1844.19|1864.29|1844.29|1863.87|1843.87|12
1639987640000|2021-12-20 08:07:20|1864.21|1844.21|1864.24|1844.24|1864.34|1844.34|1863.97|1843.97|11
1639987650000|2021-12-20 08:07:30|1864.23|1844.23|1864.94|1844.94|1864.94|1844.94|1863.95|1843.95|18
1639987660000|2021-12-20 08:07:40|1864.98|1844.98|1865.32|1845.32|1865.39|1845.39|1864.98|1844.98|6
1639987670000|2021-12-20 08:07:50|1865.58|1845.58|1866.46|1846.46|1866.46|1846.46|1865.58|1845.58|15
1639987680000|2021-12-20 08:08:00|1866.45|1846.45|1867.88|1847.88|1867.88|1847.88|1866.28|1846.28|30
1639987690000|2021-12-20 08:08:10|1868.1|1848.1|1866.55|1846.55|1868.21|1848.21|1866.5|1846.5|19
1639987700000|2021-12-20 08:08:20|1866.54|1846.54|1868.2|1848.2|1868.2|1848.2|1866.54|1846.54|24
1639987710000|2021-12-20 08:08:30|1868.31|1848.31|1868.12|1848.12|1868.65|1848.65|1867.94|1847.94|21
1639987720000|2021-12-20 08:08:40|1868.06|1848.06|1868.8|1848.8|1868.88|1848.88|1867.98|1847.98|27
1639987730000|2021-12-20 08:08:50|1868.82|1848.82|1867.94|1847.94|1868.85|1848.85|1867.94|1847.94|26
1639987740000|2021-12-20 08:09:00|1867.89|1847.89|1867.48|1847.48|1867.99|1847.99|1867.42|1847.42|31
1639987750000|2021-12-20 08:09:10|1867.51|1847.51|1866.91|1846.91|1867.65|1847.65|1866.79|1846.79|19
1639987760000|2021-12-20 08:09:20|1867.04|1847.04|1867.87|1847.87|1867.87|1847.87|1867.04|1847.04|17
1639987770000|2021-12-20 08:09:30|1867.86|1847.86|1868.83|1848.83|1868.83|1848.83|1867.8|1847.8|23
1639987780000|2021-12-20 08:09:40|1868.89|1848.89|1868.72|1848.72|1869.26|1849.26|1868.72|1848.72|17
1639987790000|2021-12-20 08:09:50|1868.7|1848.7|1868|1848|1868.72|1848.72|1867.83|1847.83|26
1639987800000|2021-12-20 08:10:00|1868.03|1848.03|1868.07|1848.07|1868.07|1848.07|1867.77|1847.77|17
1639987810000|2021-12-20 08:10:10|1868.12|1848.12|1870.05|1850.05|1870.05|1850.05|1868.12|1848.12|27
1639987820000|2021-12-20 08:10:20|1869.96|1849.96|1870.83|1850.83|1870.83|1850.83|1869.96|1849.96|28
1639987830000|2021-12-20 08:10:30|1870.97|1850.97|1870.7|1850.7|1871.5|1851.5|1870.7|1850.7|25
1639987840000|2021-12-20 08:10:40|1870.73|1850.73|1870.77|1850.77|1870.8|1850.8|1870.69|1850.69|15
1639987850000|2021-12-20 08:10:50|1870.69|1850.69|1870.56|1850.56|1870.69|1850.69|1870.51|1850.51|26
1639987860000|2021-12-20 08:11:00|1870.53|1850.53|1870.47|1850.47|1870.57|1850.57|1870.11|1850.11|23
1639987870000|2021-12-20 08:11:10|1870.45|1850.45|1871.33|1851.33|1871.38|1851.38|1869.65|1849.65|21
1639987880000|2021-12-20 08:11:20|1871.38|1851.38|1871.79|1851.79|1872.12|1852.12|1871.38|1851.38|27
1639987890000|2021-12-20 08:11:30|1871.76|1851.76|1872.33|1852.33|1872.47|1852.47|1871.64|1851.64|22
1639987900000|2021-12-20 08:11:40|1872.34|1852.34|1872.3|1852.3|1872.34|1852.34|1872.28|1852.28|3
1639987910000|2021-12-20 08:11:50|1872.29|1852.29|1872.03|1852.03|1872.3|1852.3|1871.85|1851.85|19
1639987920000|2021-12-20 08:12:00|1872.02|1852.02|1871.73|1851.73|1872.53|1852.53|1871.71|1851.71|28
1639987930000|2021-12-20 08:12:10|1871.97|1851.97|1872.25|1852.25|1872.25|1852.25|1871.67|1851.67|15
1639987940000|2021-12-20 08:12:20|1872.26|1852.26|1872.78|1852.78|1873.12|1853.12|1872.26|1852.26|17
1639987950000|2021-12-20 08:12:30|1872.75|1852.75|1872.81|1852.81|1872.81|1852.81|1872.37|1852.37|15
1639987960000|2021-12-20 08:12:40|1872.77|1852.77|1873.46|1853.46|1873.46|1853.46|1872.59|1852.59|15
1639987970000|2021-12-20 08:12:50|1873.45|1853.45|1872.48|1852.48|1873.51|1853.51|1872.31|1852.31|16
1639987980000|2021-12-20 08:13:00|1872.4|1852.4|1872.03|1852.03|1872.63|1852.63|1871.92|1851.92|23
1639987990000|2021-12-20 08:13:10|1871.85|1851.85|1872.41|1852.41|1872.41|1852.41|1871.84|1851.84|24
1639988000000|2021-12-20 08:13:20|1872.42|1852.42|1872.9|1852.9|1872.93|1852.93|1872.22|1852.22|23
1639988010000|2021-12-20 08:13:30|1872.69|1852.69|1873.05|1853.05|1873.21|1853.21|1872.69|1852.69|9
1639988020000|2021-12-20 08:13:40|1873.08|1853.08|1873.08|1853.08|1873.08|1853.08|1873.05|1853.05|5
1639988030000|2021-12-20 08:13:50|1873.05|1853.05|1873.37|1853.37|1873.37|1853.37|1873.05|1853.05|6
1639988040000|2021-12-20 08:14:00|1873.28|1853.28|1873.52|1853.52|1873.52|1853.52|1873|1853|20
1639988050000|2021-12-20 08:14:10|1873.45|1853.45|1873.45|1853.45|1873.51|1853.51|1873.39|1853.39|7
1639988060000|2021-12-20 08:14:20|1873.4|1853.4|1873.36|1853.36|1873.4|1853.4|1872.99|1852.99|5
1639988070000|2021-12-20 08:14:30|1873.12|1853.12|1872.68|1852.68|1873.12|1853.12|1872.44|1852.44|6
1639988080000|2021-12-20 08:14:40|1872.63|1852.63|1870.98|1850.98|1872.63|1852.63|1870.92|1850.92|15
1639988090000|2021-12-20 08:14:50|1870.92|1850.92|1871.53|1851.53|1871.59|1851.59|1870.89|1850.89|29
1639988100000|2021-12-20 08:15:00|1871.58|1851.58|1870.47|1850.47|1871.58|1851.58|1870.21|1850.21|34
1639988110000|2021-12-20 08:15:10|1870.46|1850.46|1869.91|1849.91|1870.62|1850.62|1869.91|1849.91|30
1639988120000|2021-12-20 08:15:20|1869.92|1849.92|1870.61|1850.61|1870.75|1850.75|1869.92|1849.92|29
1639988130000|2021-12-20 08:15:30|1870.92|1850.92|1871.09|1851.09|1871.25|1851.25|1870.83|1850.83|25
1639988140000|2021-12-20 08:15:40|1871.13|1851.13|1871.38|1851.38|1871.49|1851.49|1871.13|1851.13|21
1639988150000|2021-12-20 08:15:50|1871.37|1851.37|1870.88|1850.88|1871.47|1851.47|1870.66|1850.66|20
1639988160000|2021-12-20 08:16:00|1870.93|1850.93|1871.72|1851.72|1871.72|1851.72|1870.9|1850.9|17
1639988170000|2021-12-20 08:16:10|1871.74|1851.74|1871.63|1851.63|1872.06|1852.06|1871.53|1851.53|19
1639988180000|2021-12-20 08:16:20|1871.77|1851.77|1872.33|1852.33|1872.33|1852.33|1871.77|1851.77|6
1639988190000|2021-12-20 08:16:30|1872.28|1852.28|1872.45|1852.45|1872.69|1852.69|1872.25|1852.25|25
1639988200000|2021-12-20 08:16:40|1872.47|1852.47|1872.71|1852.71|1872.71|1852.71|1872.46|1852.46|26
1639988210000|2021-12-20 08:16:50|1872.7|1852.7|1872.73|1852.73|1872.73|1852.73|1872.7|1852.7|4
1639988220000|2021-12-20 08:17:00|1872.74|1852.74|1873.01|1853.01|1873.21|1853.21|1872.74|1852.74|18
1639988230000|2021-12-20 08:17:10|1873.03|1853.03|1873.41|1853.41|1873.41|1853.41|1872.93|1852.93|20
1639988240000|2021-12-20 08:17:20|1873.79|1853.79|1874.27|1854.27|1874.27|1854.27|1873.79|1853.79|5
1639988250000|2021-12-20 08:17:30|1874.06|1854.06|1873.77|1853.77|1874.09|1854.09|1873.53|1853.53|29
1639988260000|2021-12-20 08:17:40|1873.82|1853.82|1873.73|1853.73|1874.05|1854.05|1873.66|1853.66|6
1639988270000|2021-12-20 08:17:50|1873.92|1853.92|1874.12|1854.12|1874.12|1854.12|1873.92|1853.92|6
1639988280000|2021-12-20 08:18:00|1874.11|1854.11|1874|1854|1874.11|1854.11|1874|1854|13
1639988290000|2021-12-20 08:18:10|1874.03|1854.03|1872.91|1852.91|1874.03|1854.03|1872.91|1852.91|30
1639988300000|2021-12-20 08:18:20|1872.95|1852.95|1872.31|1852.31|1872.99|1852.99|1871.96|1851.96|23
1639988310000|2021-12-20 08:18:30|1872.34|1852.34|1872.05|1852.05|1872.39|1852.39|1871.74|1851.74|19
1639988320000|2021-12-20 08:18:40|1872.03|1852.03|1871.95|1851.95|1872.03|1852.03|1871.95|1851.95|5
1639988330000|2021-12-20 08:18:50|1871.94|1851.94|1871.83|1851.83|1872.01|1852.01|1871.28|1851.28|24
1639988340000|2021-12-20 08:19:00|1871.62|1851.62|1871.62|1851.62|1871.69|1851.69|1871.61|1851.61|15
1639988350000|2021-12-20 08:19:10|1871.61|1851.61|1872.23|1852.23|1872.36|1852.36|1871.57|1851.57|17
1639988360000|2021-12-20 08:19:20|1872.36|1852.36|1872.05|1852.05|1872.36|1852.36|1871.71|1851.71|20
1639988370000|2021-12-20 08:19:30|1872.28|1852.28|1872.64|1852.64|1872.64|1852.64|1872.28|1852.28|17
1639988380000|2021-12-20 08:19:40|1872.61|1852.61|1871.99|1851.99|1872.77|1852.77|1871.86|1851.86|23
1639988390000|2021-12-20 08:19:50|1872.03|1852.03|1871.5|1851.5|1872.07|1852.07|1870.99|1850.99|29
1639988400000|2021-12-20 08:20:00|1871.58|1851.58|1872.01|1852.01|1872.01|1852.01|1871.58|1851.58|19
1639988410000|2021-12-20 08:20:10|1872.06|1852.06|1872.23|1852.23|1872.36|1852.36|1872.06|1852.06|21
1639988420000|2021-12-20 08:20:20|1872.32|1852.32|1872.68|1852.68|1872.68|1852.68|1872.3|1852.3|13
1639988430000|2021-12-20 08:20:30|1872.7|1852.7|1873.05|1853.05|1873.05|1853.05|1872.7|1852.7|7
1639988440000|2021-12-20 08:20:40|1873.04|1853.04|1873.21|1853.21|1873.21|1853.21|1873.04|1853.04|5
1639988450000|2021-12-20 08:20:50|1873.09|1853.09|1873.03|1853.03|1873.09|1853.09|1872.98|1852.98|4
1639988460000|2021-12-20 08:21:00|1872.93|1852.93|1872.92|1852.92|1872.93|1852.93|1872.43|1852.43|20
1639988470000|2021-12-20 08:21:10|1872.73|1852.73|1872.88|1852.88|1873.08|1853.08|1872.68|1852.68|25
1639988480000|2021-12-20 08:21:20|1873.01|1853.01|1872.61|1852.61|1873.01|1853.01|1872.61|1852.61|10
1639988490000|2021-12-20 08:21:30|1872.81|1852.81|1872.82|1852.82|1872.84|1852.84|1872.8|1852.8|5
1639988500000|2021-12-20 08:21:40|1872.83|1852.83|1872.67|1852.67|1872.83|1852.83|1872.29|1852.29|21
1639988510000|2021-12-20 08:21:50|1872.7|1852.7|1872.29|1852.29|1872.7|1852.7|1872.29|1852.29|10
1639988520000|2021-12-20 08:22:00|1872.16|1852.16|1872.07|1852.07|1872.16|1852.16|1871.52|1851.52|22
1639988530000|2021-12-20 08:22:10|1872.03|1852.03|1872.03|1852.03|1872.03|1852.03|1872.03|1852.03|1
1639988540000|2021-12-20 08:22:20|1871.72|1851.72|1870.85|1850.85|1871.72|1851.72|1870.85|1850.85|11
1639988550000|2021-12-20 08:22:30|1870.98|1850.98|1869.25|1849.25|1870.99|1850.99|1869.15|1849.15|24
1639988560000|2021-12-20 08:22:40|1869.17|1849.17|1868.92|1848.92|1869.67|1849.67|1868.9|1848.9|30
1639988570000|2021-12-20 08:22:50|1868.95|1848.95|1869.88|1849.88|1869.89|1849.89|1868.92|1848.92|32
1639988580000|2021-12-20 08:23:00|1869.86|1849.86|1870.12|1850.12|1870.12|1850.12|1869.76|1849.76|25
1639988590000|2021-12-20 08:23:10|1870.11|1850.11|1868.07|1848.07|1870.11|1850.11|1868.07|1848.07|31
1639988600000|2021-12-20 08:23:20|1868.04|1848.04|1868.93|1848.93|1869.27|1849.27|1868.03|1848.03|25
1639988610000|2021-12-20 08:23:30|1868.97|1848.97|1869.07|1849.07|1869.2|1849.2|1868.94|1848.94|30
1639988620000|2021-12-20 08:23:40|1869.03|1849.03|1869.11|1849.11|1869.22|1849.22|1868.87|1848.87|25
1639988630000|2021-12-20 08:23:50|1869.07|1849.07|1869.28|1849.28|1869.46|1849.46|1868.78|1848.78|33
1639988640000|2021-12-20 08:24:00|1869.34|1849.34|1869.41|1849.41|1869.41|1849.41|1869.12|1849.12|25
1639988650000|2021-12-20 08:24:10|1869.51|1849.51|1869.85|1849.85|1869.86|1849.86|1869.51|1849.51|26
1639988660000|2021-12-20 08:24:20|1869.86|1849.86|1869.97|1849.97|1870.13|1850.13|1869.86|1849.86|4
1639988670000|2021-12-20 08:24:30|1870.1|1850.1|1870.05|1850.05|1870.1|1850.1|1870.03|1850.03|4
1639988680000|2021-12-20 08:24:40|1870.07|1850.07|1870.67|1850.67|1870.67|1850.67|1870.04|1850.04|7
1639988690000|2021-12-20 08:24:50|1870.65|1850.65|1870.18|1850.18|1870.65|1850.65|1870.18|1850.18|23
1639988700000|2021-12-20 08:25:00|1870.26|1850.26|1870.01|1850.01|1870.35|1850.35|1869.91|1849.91|32
1639988710000|2021-12-20 08:25:10|1870.11|1850.11|1870.13|1850.13|1870.27|1850.27|1869.93|1849.93|29
1639988720000|2021-12-20 08:25:20|1870.1|1850.1|1870.49|1850.49|1870.49|1850.49|1870.05|1850.05|17
1639988730000|2021-12-20 08:25:30|1870.48|1850.48|1872.27|1852.27|1872.28|1852.28|1870.48|1850.48|21
1639988740000|2021-12-20 08:25:40|1872.67|1852.67|1873.32|1853.32|1873.32|1853.32|1872.67|1852.67|4
1639988750000|2021-12-20 08:25:50|1873.33|1853.33|1873.76|1853.76|1873.96|1853.96|1873.33|1853.33|20
1639988760000|2021-12-20 08:26:00|1873.82|1853.82|1873.91|1853.91|1874.22|1854.22|1873.7|1853.7|20
1639988770000|2021-12-20 08:26:10|1873.84|1853.84|1874.62|1854.62|1874.86|1854.86|1873.84|1853.84|24
1639988780000|2021-12-20 08:26:20|1874.48|1854.48|1874.29|1854.29|1874.48|1854.48|1874|1854|30
1639988790000|2021-12-20 08:26:30|1874.28|1854.28|1874.1|1854.1|1874.29|1854.29|1874.07|1854.07|22
1639988800000|2021-12-20 08:26:40|1874.09|1854.09|1874.07|1854.07|1874.1|1854.1|1874.07|1854.07|20
1639988810000|2021-12-20 08:26:50|1874.09|1854.09|1873.85|1853.85|1874.1|1854.1|1873.85|1853.85|18
1639988820000|2021-12-20 08:27:00|1873.93|1853.93|1873.78|1853.78|1873.93|1853.93|1873.31|1853.31|25
1639988830000|2021-12-20 08:27:10|1873.75|1853.75|1873.62|1853.62|1873.75|1853.75|1873.39|1853.39|18
1639988840000|2021-12-20 08:27:20|1873.68|1853.68|1874.65|1854.65|1874.72|1854.72|1873.68|1853.68|24
1639988850000|2021-12-20 08:27:30|1874.68|1854.68|1874.75|1854.75|1874.81|1854.81|1874.67|1854.67|24
1639988860000|2021-12-20 08:27:40|1874.74|1854.74|1874.48|1854.48|1874.87|1854.87|1874.41|1854.41|19
1639988870000|2021-12-20 08:27:50|1874.58|1854.58|1874.79|1854.79|1874.82|1854.82|1874.58|1854.58|15
1639988880000|2021-12-20 08:28:00|1874.75|1854.75|1874.8|1854.8|1874.85|1854.85|1874.75|1854.75|15
1639988890000|2021-12-20 08:28:10|1874.82|1854.82|1874.64|1854.64|1874.98|1854.98|1874.64|1854.64|29
1639988900000|2021-12-20 08:28:20|1874.18|1854.18|1871.55|1851.55|1874.19|1854.19|1871.55|1851.55|29
1639988910000|2021-12-20 08:28:30|1871.57|1851.57|1872.06|1852.06|1872.62|1852.62|1871.57|1851.57|36
1639988920000|2021-12-20 08:28:40|1872.08|1852.08|1871.88|1851.88|1872.36|1852.36|1871.88|1851.88|26
1639988930000|2021-12-20 08:28:50|1871.89|1851.89|1871.37|1851.37|1872.07|1852.07|1871.37|1851.37|30
1639988940000|2021-12-20 08:29:00|1871.52|1851.52|1871.74|1851.74|1871.99|1851.99|1871.52|1851.52|24
1639988950000|2021-12-20 08:29:10|1871.82|1851.82|1871.38|1851.38|1871.82|1851.82|1871.38|1851.38|10
1639988960000|2021-12-20 08:29:20|1871.14|1851.14|1871.01|1851.01|1871.14|1851.14|1871.01|1851.01|3
1639988970000|2021-12-20 08:29:30|1870.54|1850.54|1870.7|1850.7|1870.74|1850.74|1870.27|1850.27|17
1639988980000|2021-12-20 08:29:40|1870.67|1850.67|1871.33|1851.33|1871.33|1851.33|1870.67|1850.67|26
1639988990000|2021-12-20 08:29:50|1871.29|1851.29|1871.22|1851.22|1872.08|1852.08|1871.22|1851.22|31
1639989000000|2021-12-20 08:30:00|1871.2|1851.2|1871.06|1851.06|1871.31|1851.31|1870.89|1850.89|23
1639989010000|2021-12-20 08:30:10|1871.03|1851.03|1871.03|1851.03|1871.07|1851.07|1870.77|1850.77|7
1639989020000|2021-12-20 08:30:20|1871.07|1851.07|1871.12|1851.12|1871.18|1851.18|1870.99|1850.99|11
1639989030000|2021-12-20 08:30:30|1871.17|1851.17|1871.15|1851.15|1871.25|1851.25|1871.06|1851.06|14
1639989040000|2021-12-20 08:30:40|1871.17|1851.17|1871.1|1851.1|1871.17|1851.17|1871.1|1851.1|8
1639989050000|2021-12-20 08:30:50|1871.12|1851.12|1870.95|1850.95|1871.14|1851.14|1870.92|1850.92|11
1639989060000|2021-12-20 08:31:00|1870.89|1850.89|1870.11|1850.11|1870.89|1850.89|1869.72|1849.72|19
1639989070000|2021-12-20 08:31:10|1870.31|1850.31|1869.87|1849.87|1870.33|1850.33|1869.7|1849.7|11
1639989080000|2021-12-20 08:31:20|1869.84|1849.84|1869.2|1849.2|1869.84|1849.84|1869.2|1849.2|13
1639989090000|2021-12-20 08:31:30|1869.22|1849.22|1869.43|1849.43|1869.52|1849.52|1869.22|1849.22|23
1639989100000|2021-12-20 08:31:40|1869.42|1849.42|1869.22|1849.22|1869.42|1849.42|1869.22|1849.22|17
1639989110000|2021-12-20 08:31:50|1869.1|1849.1|1868.45|1848.45|1869.1|1849.1|1868.36|1848.36|20
1639989120000|2021-12-20 08:32:00|1868.46|1848.46|1868.6|1848.6|1868.6|1848.6|1868.46|1848.46|11
1639989130000|2021-12-20 08:32:10|1868.59|1848.59|1868.1|1848.1|1868.59|1848.59|1868.08|1848.08|20
1639989140000|2021-12-20 08:32:20|1868.12|1848.12|1868.14|1848.14|1868.24|1848.24|1868.07|1848.07|15
1639989150000|2021-12-20 08:32:30|1868.21|1848.21|1868.1|1848.1|1868.36|1848.36|1868.07|1848.07|22
1639989160000|2021-12-20 08:32:40|1868.13|1848.13|1867.31|1847.31|1868.13|1848.13|1867.08|1847.08|25
1639989170000|2021-12-20 08:32:50|1867.26|1847.26|1866.91|1846.91|1867.29|1847.29|1866.45|1846.45|16
1639989180000|2021-12-20 08:33:00|1867.07|1847.07|1867.29|1847.29|1867.34|1847.34|1866.83|1846.83|17
1639989190000|2021-12-20 08:33:10|1867.17|1847.17|1865.93|1845.93|1867.22|1847.22|1865.93|1845.93|19
1639989200000|2021-12-20 08:33:20|1865.9|1845.9|1865.3|1845.3|1865.9|1845.9|1865.24|1845.24|24
1639989210000|2021-12-20 08:33:30|1865.32|1845.32|1865.45|1845.45|1865.57|1845.57|1865.32|1845.32|23
1639989220000|2021-12-20 08:33:40|1865.47|1845.47|1864.99|1844.99|1865.47|1845.47|1864.96|1844.96|19
1639989230000|2021-12-20 08:33:50|1865|1845|1865.12|1845.12|1865.18|1845.18|1864.65|1844.65|20
1639989240000|2021-12-20 08:34:00|1865.09|1845.09|1864.94|1844.94|1865.12|1845.12|1864.8|1844.8|26
1639989250000|2021-12-20 08:34:10|1864.95|1844.95|1865.38|1845.38|1865.4|1845.4|1864.81|1844.81|27
1639989260000|2021-12-20 08:34:20|1865.35|1845.35|1865.56|1845.56|1865.7|1845.7|1865.18|1845.18|21
1639989270000|2021-12-20 08:34:30|1865.37|1845.37|1864.65|1844.65|1865.37|1845.37|1864.65|1844.65|24
1639989280000|2021-12-20 08:34:40|1864.3|1844.3|1863.45|1843.45|1864.82|1844.82|1863.31|1843.31|26
1639989290000|2021-12-20 08:34:50|1863.42|1843.42|1862.88|1842.88|1863.62|1843.62|1862.88|1842.88|16
1639989300000|2021-12-20 08:35:00|1863.36|1843.36|1863.94|1843.94|1863.94|1843.94|1863.28|1843.28|13
1639989310000|2021-12-20 08:35:10|1863.86|1843.86|1864.45|1844.45|1864.57|1844.57|1863.81|1843.81|10
1639989320000|2021-12-20 08:35:20|1864.68|1844.68|1864.48|1844.48|1864.74|1844.74|1864.48|1844.48|10
1639989330000|2021-12-20 08:35:30|1864.51|1844.51|1864.09|1844.09|1864.51|1844.51|1863.98|1843.98|7
1639989340000|2021-12-20 08:35:40|1864.11|1844.11|1863.64|1843.64|1864.11|1844.11|1863.64|1843.64|10
1639989350000|2021-12-20 08:35:50|1863.6|1843.6|1864.1|1844.1|1864.1|1844.1|1863.6|1843.6|7
1639989370000|2021-12-20 08:36:10|1864.09|1844.09|1864.03|1844.03|1864.1|1844.1|1863.99|1843.99|8
1639989380000|2021-12-20 08:36:20|1863.6|1843.6|1863.12|1843.12|1863.65|1843.65|1862.82|1842.82|35
1639989390000|2021-12-20 08:36:30|1863.1|1843.1|1863.35|1843.35|1863.35|1843.35|1862.84|1842.84|22
1639989400000|2021-12-20 08:36:40|1863.36|1843.36|1863.21|1843.21|1863.42|1843.42|1863.11|1843.11|29
1639989410000|2021-12-20 08:36:50|1863.2|1843.2|1862.57|1842.57|1863.2|1843.2|1862.55|1842.55|26
1639989420000|2021-12-20 08:37:00|1862.56|1842.56|1862.76|1842.76|1863.4|1843.4|1862.56|1842.56|25
1639989430000|2021-12-20 08:37:10|1862.75|1842.75|1862.43|1842.43|1862.84|1842.84|1862.43|1842.43|27
1639989440000|2021-12-20 08:37:20|1862.26|1842.26|1861.06|1841.06|1862.26|1842.26|1860.88|1840.88|34
1639989450000|2021-12-20 08:37:30|1861.29|1841.29|1860.88|1840.88|1861.38|1841.38|1860.8|1840.8|16
1639989460000|2021-12-20 08:37:40|1860.86|1840.86|1862.13|1842.13|1862.13|1842.13|1860.69|1840.69|31
1639989470000|2021-12-20 08:37:50|1862.02|1842.02|1861.99|1841.99|1862.27|1842.27|1861.99|1841.99|22
1639989480000|2021-12-20 08:38:00|1861.95|1841.95|1862.52|1842.52|1862.52|1842.52|1861.72|1841.72|21
1639989490000|2021-12-20 08:38:10|1862.51|1842.51|1862.82|1842.82|1862.87|1842.87|1862.51|1842.51|23
1639989500000|2021-12-20 08:38:20|1862.87|1842.87|1863.42|1843.42|1863.46|1843.46|1862.87|1842.87|15
1639989510000|2021-12-20 08:38:30|1863.49|1843.49|1863.53|1843.53|1863.53|1843.53|1863.47|1843.47|7
1639989520000|2021-12-20 08:38:40|1864.07|1844.07|1863.7|1843.7|1864.07|1844.07|1863.7|1843.7|7
1639989530000|2021-12-20 08:38:50|1864.07|1844.07|1863.87|1843.87|1864.07|1844.07|1863.7|1843.7|4
1639989540000|2021-12-20 08:39:00|1863.79|1843.79|1862.71|1842.71|1863.79|1843.79|1862.71|1842.71|12
1639989560000|2021-12-20 08:39:20|1862.41|1842.41|1861.84|1841.84|1862.41|1842.41|1861.84|1841.84|3
1639989570000|2021-12-20 08:39:30|1861.92|1841.92|1862.21|1842.21|1862.36|1842.36|1861.63|1841.63|25
1639989580000|2021-12-20 08:39:40|1861.84|1841.84|1862.02|1842.02|1862.04|1842.04|1861.78|1841.78|18
1639989590000|2021-12-20 08:39:50|1862.01|1842.01|1861.77|1841.77|1862.01|1842.01|1861.64|1841.64|20
1639989600000|2021-12-20 08:40:00|1861.85|1841.85|1862.56|1842.56|1862.61|1842.61|1861.85|1841.85|11
1639989610000|2021-12-20 08:40:10|1862.59|1842.59|1862.74|1842.74|1862.74|1842.74|1862.59|1842.59|5
1639989620000|2021-12-20 08:40:20|1862.76|1842.76|1863.46|1843.46|1863.83|1843.83|1862.76|1842.76|11
1639989630000|2021-12-20 08:40:30|1863.45|1843.45|1862.8|1842.8|1863.45|1843.45|1862.8|1842.8|12
1639989640000|2021-12-20 08:40:40|1862.78|1842.78|1862.27|1842.27|1863.15|1843.15|1862.27|1842.27|23
1639989650000|2021-12-20 08:40:50|1862.26|1842.26|1861.96|1841.96|1862.26|1842.26|1861.95|1841.95|6
1639989660000|2021-12-20 08:41:00|1861.92|1841.92|1861.69|1841.69|1861.92|1841.92|1861.69|1841.69|7
1639989670000|2021-12-20 08:41:10|1861.85|1841.85|1861.7|1841.7|1861.85|1841.85|1861.69|1841.69|5
1639989680000|2021-12-20 08:41:20|1861.67|1841.67|1860.99|1840.99|1861.76|1841.76|1860.99|1840.99|13
1639989690000|2021-12-20 08:41:30|1860.87|1840.87|1860.67|1840.67|1861.61|1841.61|1860.67|1840.67|34
1639989700000|2021-12-20 08:41:40|1860.69|1840.69|1859.56|1839.56|1860.78|1840.78|1859.4|1839.4|31
1639989710000|2021-12-20 08:41:50|1859.51|1839.51|1859.48|1839.48|1859.73|1839.73|1859.33|1839.33|29
1639989720000|2021-12-20 08:42:00|1859.14|1839.14|1858.33|1838.33|1859.25|1839.25|1858.24|1838.24|17
1639989730000|2021-12-20 08:42:10|1858|1838|1856.67|1836.67|1858.07|1838.07|1856.67|1836.67|29
1639989740000|2021-12-20 08:42:20|1856.25|1836.25|1856.74|1836.74|1856.95|1836.95|1855.79|1835.79|32
1639989750000|2021-12-20 08:42:30|1856.73|1836.73|1856.39|1836.39|1857.32|1837.32|1856.34|1836.34|33
1639989760000|2021-12-20 08:42:40|1856.31|1836.31|1856.68|1836.68|1856.93|1836.93|1856.21|1836.21|23
1639989770000|2021-12-20 08:42:50|1856.86|1836.86|1856.71|1836.71|1856.94|1836.94|1856.62|1836.62|24
1639989780000|2021-12-20 08:43:00|1856.93|1836.93|1858.54|1838.54|1858.54|1838.54|1856.93|1836.93|22
1639989790000|2021-12-20 08:43:10|1858.55|1838.55|1858.52|1838.52|1859.25|1839.25|1858.52|1838.52|11
1639989800000|2021-12-20 08:43:20|1858.49|1838.49|1858.86|1838.86|1859.06|1839.06|1858.49|1838.49|20
1639989810000|2021-12-20 08:43:30|1858.89|1838.89|1860.01|1840.01|1860.54|1840.54|1858.89|1838.89|30
1639989820000|2021-12-20 08:43:40|1859.95|1839.95|1860.73|1840.73|1860.73|1840.73|1859.9|1839.9|26
1639989830000|2021-12-20 08:43:50|1860.72|1840.72|1860.95|1840.95|1860.96|1840.96|1860.57|1840.57|29
1639989840000|2021-12-20 08:44:00|1860.94|1840.94|1861.71|1841.71|1861.71|1841.71|1860.3|1840.3|23
1639989850000|2021-12-20 08:44:10|1861.72|1841.72|1861.98|1841.98|1862.25|1842.25|1861.5|1841.5|13
1639989860000|2021-12-20 08:44:20|1862.02|1842.02|1862.53|1842.53|1862.66|1842.66|1861.49|1841.49|26
1639989870000|2021-12-20 08:44:30|1862.49|1842.49|1862.73|1842.73|1863.08|1843.08|1862.47|1842.47|20
1639989880000|2021-12-20 08:44:40|1862.72|1842.72|1862.65|1842.65|1862.72|1842.72|1862.56|1842.56|3
1639989890000|2021-12-20 08:44:50|1862.57|1842.57|1862.77|1842.77|1862.79|1842.79|1862.57|1842.57|11
1639989900000|2021-12-20 08:45:00|1862.79|1842.79|1862.28|1842.28|1862.8|1842.8|1862.19|1842.19|30
1639989910000|2021-12-20 08:45:10|1862.29|1842.29|1862.01|1842.01|1862.35|1842.35|1862.01|1842.01|28
1639989920000|2021-12-20 08:45:20|1862|1842|1859.89|1839.89|1862|1842|1859.89|1839.89|29
1639989930000|2021-12-20 08:45:30|1860.06|1840.06|1859.66|1839.66|1860.2|1840.2|1859.63|1839.63|16
1639989940000|2021-12-20 08:45:40|1859.63|1839.63|1858.42|1838.42|1859.63|1839.63|1858.38|1838.38|26
1639989950000|2021-12-20 08:45:50|1858.29|1838.29|1857.38|1837.38|1858.49|1838.49|1857.34|1837.34|27
1639989960000|2021-12-20 08:46:00|1857.35|1837.35|1857.24|1837.24|1857.69|1837.69|1856.87|1836.87|32
1639989970000|2021-12-20 08:46:10|1857.23|1837.23|1857.6|1837.6|1857.62|1837.62|1856.92|1836.92|15
1639989980000|2021-12-20 08:46:20|1857.61|1837.61|1856.88|1836.88|1857.61|1837.61|1856.88|1836.88|19
1639989990000|2021-12-20 08:46:30|1856.64|1836.64|1856.48|1836.48|1856.64|1836.64|1856.23|1836.23|28
1639990000000|2021-12-20 08:46:40|1856.11|1836.11|1855.53|1835.53|1856.11|1836.11|1855.53|1835.53|23
1639990010000|2021-12-20 08:46:50|1855.63|1835.63|1854.82|1834.82|1855.63|1835.63|1854.34|1834.34|25
1639990020000|2021-12-20 08:47:00|1855.07|1835.07|1855.49|1835.49|1856|1836|1855.05|1835.05|27
1639990030000|2021-12-20 08:47:10|1855.4|1835.4|1856.56|1836.56|1857.35|1837.35|1855.3|1835.3|25
1639990040000|2021-12-20 08:47:20|1856.57|1836.57|1857.82|1837.82|1858.06|1838.06|1856.57|1836.57|28
1639990050000|2021-12-20 08:47:30|1857.8|1837.8|1860.31|1840.31|1860.31|1840.31|1857.8|1837.8|33
1639990060000|2021-12-20 08:47:40|1860.41|1840.41|1861.05|1841.05|1861.33|1841.33|1860.25|1840.25|33
1639990070000|2021-12-20 08:47:50|1861.06|1841.06|1861.09|1841.09|1861.1|1841.1|1860.71|1840.71|24
1639990080000|2021-12-20 08:48:00|1861.03|1841.03|1861.94|1841.94|1861.94|1841.94|1860.87|1840.87|28
1639990090000|2021-12-20 08:48:10|1861.93|1841.93|1861.91|1841.91|1861.95|1841.95|1861.89|1841.89|21
1639990100000|2021-12-20 08:48:20|1862|1842|1862.24|1842.24|1862.24|1842.24|1861.83|1841.83|28
1639990110000|2021-12-20 08:48:30|1862.12|1842.12|1862.52|1842.52|1862.56|1842.56|1862.12|1842.12|30
1639990120000|2021-12-20 08:48:40|1862.46|1842.46|1863.25|1843.25|1863.25|1843.25|1862.45|1842.45|21
1639990130000|2021-12-20 08:48:50|1863.23|1843.23|1863.19|1843.19|1863.23|1843.23|1862.73|1842.73|21
1639990140000|2021-12-20 08:49:00|1863.21|1843.21|1863.18|1843.18|1863.26|1843.26|1863.06|1843.06|19
1639990150000|2021-12-20 08:49:10|1863.15|1843.15|1863.02|1843.02|1863.23|1843.23|1863.02|1843.02|12
1639990160000|2021-12-20 08:49:20|1862.95|1842.95|1863.06|1843.06|1863.07|1843.07|1862.94|1842.94|9
1639990170000|2021-12-20 08:49:30|1863.02|1843.02|1863.11|1843.11|1863.11|1843.11|1862.99|1842.99|7
1639990180000|2021-12-20 08:49:40|1863.07|1843.07|1861.7|1841.7|1863.07|1843.07|1861.55|1841.55|14
1639990190000|2021-12-20 08:49:50|1860.89|1840.89|1859.65|1839.65|1860.89|1840.89|1859.64|1839.64|22
1639990200000|2021-12-20 08:50:00|1859.69|1839.69|1860.42|1840.42|1860.43|1840.43|1859.68|1839.68|18
1639990210000|2021-12-20 08:50:10|1860.46|1840.46|1860.07|1840.07|1860.55|1840.55|1860.03|1840.03|18
1639990220000|2021-12-20 08:50:20|1860.06|1840.06|1859.01|1839.01|1860.16|1840.16|1859.01|1839.01|15
1639990230000|2021-12-20 08:50:30|1858.97|1838.97|1858.32|1838.32|1858.97|1838.97|1858.11|1838.11|25
1639990240000|2021-12-20 08:50:40|1858.31|1838.31|1857.71|1837.71|1858.87|1838.87|1857.62|1837.62|27
1639990250000|2021-12-20 08:50:50|1857.82|1837.82|1857.55|1837.55|1857.82|1837.82|1857.53|1837.53|13
1639990260000|2021-12-20 08:51:00|1857.59|1837.59|1857.32|1837.32|1857.9|1837.9|1857.32|1837.32|5
1639990270000|2021-12-20 08:51:10|1857.24|1837.24|1855|1835|1857.24|1837.24|1854.96|1834.96|23
1639990280000|2021-12-20 08:51:20|1854.96|1834.96|1855.06|1835.06|1855.21|1835.21|1854.96|1834.96|3
1639990290000|2021-12-20 08:51:30|1854.75|1834.75|1854.87|1834.87|1855.5|1835.5|1854.74|1834.74|14
1639990300000|2021-12-20 08:51:40|1854.97|1834.97|1853.83|1833.83|1854.97|1834.97|1853.68|1833.68|13
1639990310000|2021-12-20 08:51:50|1853.86|1833.86|1853.58|1833.58|1853.86|1833.86|1852.66|1832.66|22
1639990320000|2021-12-20 08:52:00|1853.61|1833.61|1853.95|1833.95|1854.01|1834.01|1853.6|1833.6|23
1639990330000|2021-12-20 08:52:10|1854.17|1834.17|1855.55|1835.55|1855.55|1835.55|1854.17|1834.17|21
1639990340000|2021-12-20 08:52:20|1855.56|1835.56|1856.34|1836.34|1856.34|1836.34|1855.48|1835.48|17
1639990350000|2021-12-20 08:52:30|1856.25|1836.25|1856.26|1836.26|1856.3|1836.3|1856.15|1836.15|6
1639990360000|2021-12-20 08:52:40|1856.15|1836.15|1855.71|1835.71|1856.15|1836.15|1855.65|1835.65|7
1639990370000|2021-12-20 08:52:50|1855.64|1835.64|1855.47|1835.47|1855.64|1835.64|1855.42|1835.42|7
1639990380000|2021-12-20 08:53:00|1855.56|1835.56|1855.74|1835.74|1855.74|1835.74|1855.56|1835.56|6
1639990390000|2021-12-20 08:53:10|1856.1|1836.1|1855.85|1835.85|1856.1|1836.1|1855.77|1835.77|9
1639990400000|2021-12-20 08:53:20|1855.81|1835.81|1857.82|1837.82|1857.96|1837.96|1855.81|1835.81|22
1639990410000|2021-12-20 08:53:30|1857.69|1837.69|1857.05|1837.05|1857.77|1837.77|1856.87|1836.87|29
1639990420000|2021-12-20 08:53:40|1857.08|1837.08|1858.7|1838.7|1859.02|1839.02|1857.08|1837.08|26
1639990430000|2021-12-20 08:53:50|1858.25|1838.25|1859.38|1839.38|1859.38|1839.38|1858.24|1838.24|25
1639990440000|2021-12-20 08:54:00|1859.35|1839.35|1859.19|1839.19|1859.56|1839.56|1859.18|1839.18|9
1639990450000|2021-12-20 08:54:10|1859.06|1839.06|1858.66|1838.66|1859.2|1839.2|1858.63|1838.63|28
1639990460000|2021-12-20 08:54:20|1858.88|1838.88|1857.46|1837.46|1858.91|1838.91|1857.46|1837.46|28
1639990470000|2021-12-20 08:54:30|1857.03|1837.03|1857.02|1837.02|1857.57|1837.57|1857.01|1837.01|8
1639990480000|2021-12-20 08:54:40|1857|1837|1857.02|1837.02|1857.03|1837.03|1856.85|1836.85|8
1639990490000|2021-12-20 08:54:50|1856.33|1836.33|1856.73|1836.73|1856.73|1836.73|1855.88|1835.88|23
1639990500000|2021-12-20 08:55:00|1856.76|1836.76|1857.38|1837.38|1857.39|1837.39|1856.73|1836.73|21
1639990510000|2021-12-20 08:55:10|1857.39|1837.39|1857.38|1837.38|1857.4|1837.4|1857.36|1837.36|11
1639990520000|2021-12-20 08:55:20|1857.41|1837.41|1857.79|1837.79|1858.17|1838.17|1857.41|1837.41|22
1639990530000|2021-12-20 08:55:30|1857.81|1837.81|1856.72|1836.72|1857.83|1837.83|1856.72|1836.72|25
1639990540000|2021-12-20 08:55:40|1856.77|1836.77|1856.25|1836.25|1856.79|1836.79|1855.94|1835.94|22
1639990550000|2021-12-20 08:55:50|1856.23|1836.23|1855.5|1835.5|1856.23|1836.23|1855.5|1835.5|6
1639990560000|2021-12-20 08:56:00|1855.48|1835.48|1854.76|1834.76|1855.57|1835.57|1854.59|1834.59|8
1639990570000|2021-12-20 08:56:10|1854.65|1834.65|1854.65|1834.65|1854.65|1834.65|1854.65|1834.65|1
1639990580000|2021-12-20 08:56:20|1854.9|1834.9|1854.76|1834.76|1854.9|1834.9|1854.76|1834.76|2
1639990590000|2021-12-20 08:56:30|1855|1835|1855.52|1835.52|1855.55|1835.55|1854.87|1834.87|8
1639990600000|2021-12-20 08:56:40|1855.55|1835.55|1855.55|1835.55|1855.57|1835.57|1855.48|1835.48|8
1639990610000|2021-12-20 08:56:50|1855.54|1835.54|1854.24|1834.24|1855.54|1835.54|1853.94|1833.94|22
1639990620000|2021-12-20 08:57:00|1854.26|1834.26|1854.29|1834.29|1854.7|1834.7|1854.26|1834.26|24
1639990630000|2021-12-20 08:57:10|1854.31|1834.31|1854.7|1834.7|1854.78|1834.78|1854.31|1834.31|9
1639990640000|2021-12-20 08:57:20|1854.85|1834.85|1854.25|1834.25|1854.85|1834.85|1854.24|1834.24|25
1639990650000|2021-12-20 08:57:30|1854.13|1834.13|1853.35|1833.35|1854.13|1834.13|1853.23|1833.23|17
1639990660000|2021-12-20 08:57:40|1853.7|1833.7|1854.79|1834.79|1854.79|1834.79|1853.65|1833.65|24
1639990670000|2021-12-20 08:57:50|1854.81|1834.81|1855.31|1835.31|1855.5|1835.5|1854.81|1834.81|28
1639990680000|2021-12-20 08:58:00|1855.3|1835.3|1855.6|1835.6|1855.6|1835.6|1854.97|1834.97|23
1639990690000|2021-12-20 08:58:10|1855.63|1835.63|1856.11|1836.11|1856.13|1836.13|1855.63|1835.63|7
1639990700000|2021-12-20 08:58:20|1856.38|1836.38|1856.97|1836.97|1857.41|1837.41|1856.38|1836.38|24
1639990710000|2021-12-20 08:58:30|1857.02|1837.02|1857.52|1837.52|1857.53|1837.53|1856.89|1836.89|25
1639990720000|2021-12-20 08:58:40|1857.48|1837.48|1857.52|1837.52|1857.54|1837.54|1857.22|1837.22|10
1639990730000|2021-12-20 08:58:50|1857.46|1837.46|1857.59|1837.59|1858.08|1838.08|1857.02|1837.02|21
1639990740000|2021-12-20 08:59:00|1857.77|1837.77|1857.78|1837.78|1858.29|1838.29|1857.76|1837.76|19
1639990750000|2021-12-20 08:59:10|1857.9|1837.9|1857.81|1837.81|1858.09|1838.09|1857.76|1837.76|16
1639990760000|2021-12-20 08:59:20|1858.03|1838.03|1857.64|1837.64|1858.47|1838.47|1857.56|1837.56|26
1639990770000|2021-12-20 08:59:30|1857.71|1837.71|1857.47|1837.47|1857.76|1837.76|1857.45|1837.45|21
1639990780000|2021-12-20 08:59:40|1857.48|1837.48|1857.56|1837.56|1857.6|1837.6|1857.48|1837.48|19
1639990790000|2021-12-20 08:59:50|1857.57|1837.57|1857.61|1837.61|1857.61|1837.61|1857.07|1837.07|25
1639990800000|2021-12-20 09:00:00|1857.6|1837.6|1857.65|1837.65|1857.66|1837.66|1857.47|1837.47|24
1639990810000|2021-12-20 09:00:10|1857.59|1837.59|1857.54|1837.54|1857.61|1837.61|1857.47|1837.47|20
1639990820000|2021-12-20 09:00:20|1857.62|1837.62|1858.53|1838.53|1858.53|1838.53|1857.62|1837.62|8
1639990830000|2021-12-20 09:00:30|1858.54|1838.54|1859.48|1839.48|1859.49|1839.49|1858.51|1838.51|21
1639990840000|2021-12-20 09:00:40|1859.47|1839.47|1859.41|1839.41|1859.47|1839.47|1858.71|1838.71|26
1639990850000|2021-12-20 09:00:50|1859.43|1839.43|1859.64|1839.64|1859.64|1839.64|1859.4|1839.4|18
1639990860000|2021-12-20 09:01:00|1859.63|1839.63|1859.48|1839.48|1859.66|1839.66|1859.44|1839.44|16
1639990870000|2021-12-20 09:01:10|1859.47|1839.47|1858.61|1838.61|1859.47|1839.47|1858.49|1838.49|31
1639990880000|2021-12-20 09:01:20|1858.6|1838.6|1857.04|1837.04|1858.6|1838.6|1856.97|1836.97|18
1639990890000|2021-12-20 09:01:30|1857.11|1837.11|1857|1837|1857.11|1837.11|1856.71|1836.71|17
1639990900000|2021-12-20 09:01:40|1856.82|1836.82|1857.13|1837.13|1857.23|1837.23|1856.39|1836.39|21
1639990910000|2021-12-20 09:01:50|1857.09|1837.09|1857.09|1837.09|1857.09|1837.09|1856.81|1836.81|4
1639990920000|2021-12-20 09:02:00|1857.21|1837.21|1857.03|1837.03|1857.22|1837.22|1856.84|1836.84|10
1639990930000|2021-12-20 09:02:10|1857.02|1837.02|1854.94|1834.94|1857.02|1837.02|1854.72|1834.72|25
1639990940000|2021-12-20 09:02:20|1854.96|1834.96|1854.63|1834.63|1855.18|1835.18|1854.61|1834.61|18
1639990950000|2021-12-20 09:02:30|1854.64|1834.64|1854.92|1834.92|1855.38|1835.38|1854.64|1834.64|15
1639990960000|2021-12-20 09:02:40|1855.38|1835.38|1854.94|1834.94|1855.4|1835.4|1854.66|1834.66|24
1639990970000|2021-12-20 09:02:50|1854.9|1834.9|1855.03|1835.03|1855.03|1835.03|1854.9|1834.9|12
1639990980000|2021-12-20 09:03:00|1854.74|1834.74|1854.6|1834.6|1854.74|1834.74|1854.57|1834.57|10
1639990990000|2021-12-20 09:03:10|1854.58|1834.58|1853.24|1833.24|1854.58|1834.58|1853.24|1833.24|14
1639991000000|2021-12-20 09:03:20|1853.28|1833.28|1852.93|1832.93|1853.41|1833.41|1852.93|1832.93|5
1639991010000|2021-12-20 09:03:30|1852.85|1832.85|1851.31|1831.31|1852.85|1832.85|1851.2|1831.2|37
1639991020000|2021-12-20 09:03:40|1851.27|1831.27|1850.92|1830.92|1851.43|1831.43|1850.79|1830.79|29
1639991030000|2021-12-20 09:03:50|1850.93|1830.93|1850.47|1830.47|1851.21|1831.21|1850.18|1830.18|23
1639991040000|2021-12-20 09:04:00|1850.5|1830.5|1852.48|1832.48|1852.48|1832.48|1850.5|1830.5|22
1639991050000|2021-12-20 09:04:10|1852.46|1832.46|1852.98|1832.98|1853.21|1833.21|1852.04|1832.04|25
1639991060000|2021-12-20 09:04:20|1852.97|1832.97|1852.59|1832.59|1853.01|1833.01|1852.54|1832.54|17
1639991070000|2021-12-20 09:04:30|1852.62|1832.62|1852.1|1832.1|1852.62|1832.62|1852.06|1832.06|4
1639991080000|2021-12-20 09:04:40|1852.18|1832.18|1852.05|1832.05|1852.26|1832.26|1852.05|1832.05|10
1639991090000|2021-12-20 09:04:50|1852.04|1832.04|1852.03|1832.03|1852.27|1832.27|1851.91|1831.91|26
1639991100000|2021-12-20 09:05:00|1852.06|1832.06|1850.96|1830.96|1852.28|1832.28|1850.91|1830.91|36
1639991110000|2021-12-20 09:05:10|1850.95|1830.95|1848.49|1828.49|1850.95|1830.95|1848.49|1828.49|30
1639991120000|2021-12-20 09:05:20|1848.54|1828.54|1848.62|1828.62|1848.89|1828.89|1848.35|1828.35|32
1639991130000|2021-12-20 09:05:30|1848.74|1828.74|1845.93|1825.93|1848.76|1828.76|1845.93|1825.93|36
1639991140000|2021-12-20 09:05:40|1845.92|1825.92|1844.61|1824.61|1845.92|1825.92|1844.61|1824.61|24
1639991150000|2021-12-20 09:05:50|1844.7|1824.7|1844.11|1824.11|1844.7|1824.7|1844.11|1824.11|15
1639991160000|2021-12-20 09:06:00|1844.38|1824.38|1844.38|1824.38|1844.45|1824.45|1842.69|1822.69|35
1639991170000|2021-12-20 09:06:10|1844.41|1824.41|1843.57|1823.57|1844.41|1824.41|1843.23|1823.23|10
1639991180000|2021-12-20 09:06:20|1843.11|1823.11|1843.91|1823.91|1844.28|1824.28|1842.98|1822.98|26
1639991190000|2021-12-20 09:06:30|1843.9|1823.9|1844.16|1824.16|1844.17|1824.17|1843.88|1823.88|21
1639991200000|2021-12-20 09:06:40|1844.06|1824.06|1843.8|1823.8|1844.21|1824.21|1843.8|1823.8|18
1639991210000|2021-12-20 09:06:50|1843.35|1823.35|1842.9|1822.9|1843.44|1823.44|1842.9|1822.9|15
1639991220000|2021-12-20 09:07:00|1842.94|1822.94|1844.32|1824.32|1844.54|1824.54|1842.94|1822.94|17
1639991230000|2021-12-20 09:07:10|1844.24|1824.24|1843.59|1823.59|1844.36|1824.36|1843.59|1823.59|18
1639991240000|2021-12-20 09:07:20|1843.67|1823.67|1841.35|1821.35|1843.67|1823.67|1841.35|1821.35|23
1639991250000|2021-12-20 09:07:30|1841.27|1821.27|1841.38|1821.38|1841.79|1821.79|1841.1|1821.1|30
1639991260000|2021-12-20 09:07:40|1841.39|1821.39|1838.26|1818.26|1841.65|1821.65|1838.22|1818.22|32
1639991270000|2021-12-20 09:07:50|1838.34|1818.34|1839.02|1819.02|1839.03|1819.03|1837.78|1817.78|25
1639991280000|2021-12-20 09:08:00|1839.03|1819.03|1838.51|1818.51|1839.06|1819.06|1838.51|1818.51|23
1639991290000|2021-12-20 09:08:10|1838.47|1818.47|1837.47|1817.47|1838.47|1818.47|1837.47|1817.47|24
1639991300000|2021-12-20 09:08:20|1837.44|1817.44|1838.34|1818.34|1838.44|1818.44|1837.18|1817.18|32
1639991310000|2021-12-20 09:08:30|1838.3|1818.3|1838.93|1818.93|1838.93|1818.93|1838.08|1818.08|36
1639991320000|2021-12-20 09:08:40|1838.97|1818.97|1839.63|1819.63|1839.85|1819.85|1838.97|1818.97|35
1639991330000|2021-12-20 09:08:50|1839.65|1819.65|1840.05|1820.05|1840.05|1820.05|1839.65|1819.65|23
1639991340000|2021-12-20 09:09:00|1840.03|1820.03|1841.44|1821.44|1841.44|1821.44|1840.03|1820.03|15
1639991350000|2021-12-20 09:09:10|1841.62|1821.62|1842.47|1822.47|1842.53|1822.53|1841.55|1821.55|19
1639991360000|2021-12-20 09:09:20|1842.48|1822.48|1842.45|1822.45|1842.67|1822.67|1841.89|1821.89|19
1639991370000|2021-12-20 09:09:30|1842.35|1822.35|1840.74|1820.74|1842.45|1822.45|1840.74|1820.74|18
1639991380000|2021-12-20 09:09:40|1840.8|1820.8|1839.64|1819.64|1840.92|1820.92|1839.64|1819.64|20
1639991390000|2021-12-20 09:09:50|1839.43|1819.43|1838.2|1818.2|1839.74|1819.74|1838.2|1818.2|15
1639991400000|2021-12-20 09:10:00|1838.23|1818.23|1837.58|1817.58|1838.23|1818.23|1837.06|1817.06|27
1639991410000|2021-12-20 09:10:10|1837.78|1817.78|1837.37|1817.37|1837.94|1817.94|1837.37|1817.37|19
1639991420000|2021-12-20 09:10:20|1837.01|1817.01|1836.68|1816.68|1837.01|1817.01|1836.4|1816.4|19
1639991430000|2021-12-20 09:10:30|1836.51|1816.51|1836.95|1816.95|1837.11|1817.11|1836.48|1816.48|17
1639991440000|2021-12-20 09:10:40|1836.98|1816.98|1836.66|1816.66|1836.98|1816.98|1836.15|1816.15|18
1639991450000|2021-12-20 09:10:50|1836.54|1816.54|1836.73|1816.73|1836.74|1816.74|1836.23|1816.23|11
1639991460000|2021-12-20 09:11:00|1836.76|1816.76|1838.46|1818.46|1838.46|1818.46|1836.76|1816.76|28
1639991470000|2021-12-20 09:11:10|1838.51|1818.51|1838.4|1818.4|1839.58|1819.58|1838.26|1818.26|35
1639991480000|2021-12-20 09:11:20|1838.14|1818.14|1838.18|1818.18|1838.18|1818.18|1837.75|1817.75|8
1639991490000|2021-12-20 09:11:30|1838.16|1818.16|1837.86|1817.86|1838.18|1818.18|1837.6|1817.6|25
1639991500000|2021-12-20 09:11:40|1837.76|1817.76|1838.09|1818.09|1838.16|1818.16|1837.76|1817.76|21
1639991510000|2021-12-20 09:11:50|1838.08|1818.08|1837.68|1817.68|1838.08|1818.08|1837.53|1817.53|24
1639991520000|2021-12-20 09:12:00|1837.69|1817.69|1838.32|1818.32|1838.32|1818.32|1836.99|1816.99|25
1639991530000|2021-12-20 09:12:10|1838.29|1818.29|1838.39|1818.39|1838.43|1818.43|1838.16|1818.16|11
1639991540000|2021-12-20 09:12:20|1838.41|1818.41|1838.41|1818.41|1838.41|1818.41|1838.04|1818.04|3
1639991550000|2021-12-20 09:12:30|1838.34|1818.34|1837.5|1817.5|1838.34|1818.34|1837.47|1817.47|13
1639991560000|2021-12-20 09:12:40|1837.43|1817.43|1837.64|1817.64|1837.64|1817.64|1837.43|1817.43|8
1639991570000|2021-12-20 09:12:50|1837.72|1817.72|1837.08|1817.08|1837.84|1817.84|1837.08|1817.08|19
1639991580000|2021-12-20 09:13:00|1837.17|1817.17|1837.54|1817.54|1837.54|1817.54|1836.93|1816.93|16
1639991590000|2021-12-20 09:13:10|1837.76|1817.76|1837.69|1817.69|1837.76|1817.76|1837.63|1817.63|5
1639991600000|2021-12-20 09:13:20|1837.71|1817.71|1837.69|1817.69|1837.75|1817.75|1837.69|1817.69|7
1639991610000|2021-12-20 09:13:30|1837.6|1817.6|1837.09|1817.09|1837.6|1817.6|1837.06|1817.06|12
1639991620000|2021-12-20 09:13:40|1837.06|1817.06|1833.26|1813.26|1837.12|1817.12|1833.26|1813.26|31
1639991630000|2021-12-20 09:13:50|1833.11|1813.11|1832.84|1812.84|1833.11|1813.11|1830.7|1810.7|31
1639991640000|2021-12-20 09:14:00|1832.93|1812.93|1833.95|1813.95|1834.13|1814.13|1832.75|1812.75|30
1639991650000|2021-12-20 09:14:10|1833.97|1813.97|1834.35|1814.35|1834.35|1814.35|1833.92|1813.92|10
1639991660000|2021-12-20 09:14:20|1834.37|1814.37|1834.89|1814.89|1835.62|1815.62|1834.37|1814.37|27
1639991670000|2021-12-20 09:14:30|1835.18|1815.18|1835.17|1815.17|1835.28|1815.28|1834.89|1814.89|18
1639991680000|2021-12-20 09:14:40|1835.15|1815.15|1834.87|1814.87|1835.15|1815.15|1834.63|1814.63|20
1639991690000|2021-12-20 09:14:50|1834.83|1814.83|1834.21|1814.21|1834.83|1814.83|1834.15|1814.15|5
1639991700000|2021-12-20 09:15:00|1834.1|1814.1|1833.24|1813.24|1834.36|1814.36|1833.18|1813.18|32
1639991710000|2021-12-20 09:15:10|1833.21|1813.21|1830.95|1810.95|1833.63|1813.63|1830.95|1810.95|36
1639991720000|2021-12-20 09:15:20|1830.83|1810.83|1830.46|1810.46|1831.16|1811.16|1830.31|1810.31|38
1639991730000|2021-12-20 09:15:30|1830.52|1810.52|1827.28|1807.28|1830.52|1810.52|1826.98|1806.98|30
1639991740000|2021-12-20 09:15:40|1826.87|1806.87|1829.07|1809.07|1829.54|1809.54|1826.87|1806.87|39
1639991750000|2021-12-20 09:15:50|1829.21|1809.21|1829.3|1809.3|1829.32|1809.32|1828.48|1808.48|29
1639991760000|2021-12-20 09:16:00|1829.31|1809.31|1829.18|1809.18|1829.34|1809.34|1828.89|1808.89|32
1639991770000|2021-12-20 09:16:10|1829.15|1809.15|1828.48|1808.48|1829.16|1809.16|1828.35|1808.35|21
1639991780000|2021-12-20 09:16:20|1828.53|1808.53|1828.7|1808.7|1829.17|1809.17|1828.44|1808.44|31
1639991790000|2021-12-20 09:16:30|1828.67|1808.67|1829.7|1809.7|1829.7|1809.7|1828.61|1808.61|25
1639991800000|2021-12-20 09:16:40|1829.77|1809.77|1831.43|1811.43|1831.58|1811.58|1829.77|1809.77|30
1639991810000|2021-12-20 09:16:50|1831.44|1811.44|1832.73|1812.73|1834.03|1814.03|1831.44|1811.44|37
1639991820000|2021-12-20 09:17:00|1832.61|1812.61|1833.38|1813.38|1833.38|1813.38|1832.53|1812.53|20
1639991830000|2021-12-20 09:17:10|1833.37|1813.37|1833.52|1813.52|1833.54|1813.54|1833.37|1813.37|8
1639991840000|2021-12-20 09:17:20|1833.54|1813.54|1834.6|1814.6|1834.6|1814.6|1833.54|1813.54|18
1639991850000|2021-12-20 09:17:30|1834.82|1814.82|1835.64|1815.64|1835.65|1815.65|1834.82|1814.82|24
1639991860000|2021-12-20 09:17:40|1835.85|1815.85|1837.89|1817.89|1837.89|1817.89|1835.81|1815.81|33
1639991870000|2021-12-20 09:17:50|1837.34|1817.34|1836.86|1816.86|1837.63|1817.63|1836.84|1816.84|26
1639991880000|2021-12-20 09:18:00|1836.76|1816.76|1834.87|1814.87|1836.8|1816.8|1834.72|1814.72|29
1639991890000|2021-12-20 09:18:10|1834.83|1814.83|1836.3|1816.3|1836.3|1816.3|1834.83|1814.83|16
1639991900000|2021-12-20 09:18:20|1836.37|1816.37|1837.98|1817.98|1837.98|1817.98|1836.37|1816.37|18
1639991910000|2021-12-20 09:18:30|1838.44|1818.44|1838.34|1818.34|1838.48|1818.48|1837.44|1817.44|20
1639991920000|2021-12-20 09:18:40|1838.3|1818.3|1838.75|1818.75|1838.75|1818.75|1838.29|1818.29|14
1639991930000|2021-12-20 09:18:50|1838.82|1818.82|1838.96|1818.96|1838.98|1818.98|1838.82|1818.82|7
1639991940000|2021-12-20 09:19:00|1838.98|1818.98|1842.12|1822.12|1842.87|1822.87|1838.98|1818.98|28
1639991950000|2021-12-20 09:19:10|1842.17|1822.17|1843.37|1823.37|1843.37|1823.37|1842.17|1822.17|31
1639991960000|2021-12-20 09:19:20|1843.38|1823.38|1844.97|1824.97|1844.97|1824.97|1843.37|1823.37|32
1639991970000|2021-12-20 09:19:30|1845.1|1825.1|1845.62|1825.62|1845.83|1825.83|1844.64|1824.64|29
1639991980000|2021-12-20 09:19:40|1845.63|1825.63|1845.55|1825.55|1845.67|1825.67|1845.44|1825.44|7
1639991990000|2021-12-20 09:19:50|1845.42|1825.42|1844.65|1824.65|1845.42|1825.42|1844.58|1824.58|6
1639992000000|2021-12-20 09:20:00|1844.52|1824.52|1844.73|1824.73|1845.45|1825.45|1844.52|1824.52|27
1639992010000|2021-12-20 09:20:10|1844.74|1824.74|1842.96|1822.96|1845.24|1825.24|1842.85|1822.85|29
1639992020000|2021-12-20 09:20:20|1842.86|1822.86|1840.84|1820.84|1842.88|1822.88|1840.71|1820.71|31
1639992030000|2021-12-20 09:20:30|1840.85|1820.85|1840.2|1820.2|1841.18|1821.18|1840.2|1820.2|31
1639992040000|2021-12-20 09:20:40|1840.06|1820.06|1840|1820|1840.38|1820.38|1839.83|1819.83|33
1639992050000|2021-12-20 09:20:50|1840.03|1820.03|1839.91|1819.91|1840.26|1820.26|1839.83|1819.83|23
1639992060000|2021-12-20 09:21:00|1839.95|1819.95|1839.77|1819.77|1840.42|1820.42|1839.77|1819.77|23
1639992070000|2021-12-20 09:21:10|1839.75|1819.75|1839.81|1819.81|1839.88|1819.88|1839.6|1819.6|17
1639992080000|2021-12-20 09:21:20|1839.8|1819.8|1839.94|1819.94|1840.01|1820.01|1839.78|1819.78|16
1639992090000|2021-12-20 09:21:30|1839.95|1819.95|1840.7|1820.7|1841.22|1821.22|1839.95|1819.95|16
1639992100000|2021-12-20 09:21:40|1840.69|1820.69|1839.75|1819.75|1840.69|1820.69|1839.73|1819.73|34
1639992110000|2021-12-20 09:21:50|1839.79|1819.79|1839.2|1819.2|1839.83|1819.83|1839.12|1819.12|24
1639992120000|2021-12-20 09:22:00|1839.19|1819.19|1839.91|1819.91|1840.45|1820.45|1839.19|1819.19|31
1639992130000|2021-12-20 09:22:10|1839.9|1819.9|1840.61|1820.61|1840.61|1820.61|1839.64|1819.64|22
1639992140000|2021-12-20 09:22:20|1840.62|1820.62|1842.04|1822.04|1842.07|1822.07|1840.62|1820.62|13
1639992150000|2021-12-20 09:22:30|1841.69|1821.69|1842.56|1822.56|1842.56|1822.56|1841.69|1821.69|19
1639992160000|2021-12-20 09:22:40|1842.5|1822.5|1842.42|1822.42|1842.5|1822.5|1841.99|1821.99|28
1639992170000|2021-12-20 09:22:50|1842.33|1822.33|1842.55|1822.55|1843.24|1823.24|1842.33|1822.33|20
1639992180000|2021-12-20 09:23:00|1842.46|1822.46|1842.1|1822.1|1842.89|1822.89|1842.08|1822.08|27
1639992190000|2021-12-20 09:23:10|1842.12|1822.12|1840.72|1820.72|1842.16|1822.16|1840.51|1820.51|29
1639992200000|2021-12-20 09:23:20|1840.71|1820.71|1840.02|1820.02|1841.35|1821.35|1840.02|1820.02|23
1639992210000|2021-12-20 09:23:30|1840.14|1820.14|1840.38|1820.38|1840.38|1820.38|1840.04|1820.04|23
1639992220000|2021-12-20 09:23:40|1840.61|1820.61|1842.04|1822.04|1842.5|1822.5|1840.61|1820.61|34
1639992230000|2021-12-20 09:23:50|1842.06|1822.06|1844.12|1824.12|1844.12|1824.12|1842.06|1822.06|16
1639992240000|2021-12-20 09:24:00|1843.51|1823.51|1844.13|1824.13|1844.13|1824.13|1843.51|1823.51|5
1639992250000|2021-12-20 09:24:10|1843.61|1823.61|1843.54|1823.54|1843.63|1823.63|1843.54|1823.54|10
1639992260000|2021-12-20 09:24:20|1843.59|1823.59|1843.79|1823.79|1843.79|1823.79|1843.57|1823.57|4
1639992270000|2021-12-20 09:24:30|1843.83|1823.83|1844.28|1824.28|1844.32|1824.32|1843.83|1823.83|9
1639992280000|2021-12-20 09:24:40|1844.27|1824.27|1843.54|1823.54|1844.27|1824.27|1843.54|1823.54|9
1639992290000|2021-12-20 09:24:50|1843.57|1823.57|1842.49|1822.49|1843.57|1823.57|1842.49|1822.49|12
1639992300000|2021-12-20 09:25:00|1842.5|1822.5|1842.02|1822.02|1842.69|1822.69|1842.02|1822.02|14
1639992310000|2021-12-20 09:25:10|1841.86|1821.86|1843.41|1823.41|1843.41|1823.41|1841.86|1821.86|17
1639992320000|2021-12-20 09:25:20|1843.46|1823.46|1843.5|1823.5|1843.5|1823.5|1843.41|1823.41|9
1639992330000|2021-12-20 09:25:30|1843.52|1823.52|1844.6|1824.6|1844.6|1824.6|1843.43|1823.43|16
1639992340000|2021-12-20 09:25:40|1844.67|1824.67|1844.67|1824.67|1845.13|1825.13|1844.59|1824.59|26
1639992350000|2021-12-20 09:25:50|1844.43|1824.43|1843.75|1823.75|1844.52|1824.52|1843.74|1823.74|18
1639992360000|2021-12-20 09:26:00|1843.8|1823.8|1842.88|1822.88|1843.81|1823.81|1842.6|1822.6|30
1639992370000|2021-12-20 09:26:10|1842.87|1822.87|1842.8|1822.8|1843.28|1823.28|1842.8|1822.8|29
1639992380000|2021-12-20 09:26:20|1842.95|1822.95|1843.62|1823.62|1843.68|1823.68|1842.79|1822.79|25
1639992390000|2021-12-20 09:26:30|1843.58|1823.58|1843.17|1823.17|1843.86|1823.86|1843.08|1823.08|30
1639992400000|2021-12-20 09:26:40|1843.16|1823.16|1842.82|1822.82|1843.16|1823.16|1842.71|1822.71|19
1639992410000|2021-12-20 09:26:50|1842.81|1822.81|1842.82|1822.82|1842.86|1822.86|1842.73|1822.73|26
1639992420000|2021-12-20 09:27:00|1842.81|1822.81|1843.44|1823.44|1843.44|1823.44|1842.69|1822.69|31
1639992430000|2021-12-20 09:27:10|1843.45|1823.45|1843.04|1823.04|1843.58|1823.58|1843.04|1823.04|15
1639992440000|2021-12-20 09:27:20|1842.96|1822.96|1842.32|1822.32|1842.96|1822.96|1842.32|1822.32|6
1639992450000|2021-12-20 09:27:30|1842.07|1822.07|1842.07|1822.07|1842.07|1822.07|1842.07|1822.07|1
1639992460000|2021-12-20 09:27:40|1841.92|1821.92|1841.59|1821.59|1842.03|1822.03|1841.36|1821.36|20
1639992470000|2021-12-20 09:27:50|1841.42|1821.42|1842.66|1822.66|1842.66|1822.66|1841.42|1821.42|19
1639992480000|2021-12-20 09:28:00|1842.68|1822.68|1844.35|1824.35|1844.35|1824.35|1842.68|1822.68|17
1639992490000|2021-12-20 09:28:10|1844.55|1824.55|1844.27|1824.27|1844.55|1824.55|1843.69|1823.69|11
1639992500000|2021-12-20 09:28:20|1844.12|1824.12|1843.57|1823.57|1844.12|1824.12|1843.56|1823.56|10
1639992510000|2021-12-20 09:28:30|1843.56|1823.56|1842.52|1822.52|1843.56|1823.56|1842.41|1822.41|23
1639992520000|2021-12-20 09:28:40|1842.53|1822.53|1842.44|1822.44|1842.53|1822.53|1841.96|1821.96|22
1639992530000|2021-12-20 09:28:50|1842.46|1822.46|1842.97|1822.97|1843.1|1823.1|1842.26|1822.26|26
1639992540000|2021-12-20 09:29:00|1843|1823|1843.57|1823.57|1843.57|1823.57|1843|1823|29
1639992550000|2021-12-20 09:29:10|1843.7|1823.7|1843.87|1823.87|1843.96|1823.96|1843.69|1823.69|10
1639992560000|2021-12-20 09:29:20|1843.69|1823.69|1844.41|1824.41|1844.53|1824.53|1843.69|1823.69|10
1639992570000|2021-12-20 09:29:30|1844.47|1824.47|1844.48|1824.48|1844.61|1824.61|1844.47|1824.47|8
1639992580000|2021-12-20 09:29:40|1844.5|1824.5|1845.9|1825.9|1845.9|1825.9|1844.5|1824.5|20
1639992590000|2021-12-20 09:29:50|1845.91|1825.91|1845.68|1825.68|1846.29|1826.29|1844.85|1824.85|26
1639992600000|2021-12-20 09:30:00|1845.54|1825.54|1845.53|1825.53|1845.55|1825.55|1845.13|1825.13|26
1639992610000|2021-12-20 09:30:10|1845.51|1825.51|1845.67|1825.67|1845.68|1825.68|1845.45|1825.45|27
1639992620000|2021-12-20 09:30:20|1845.68|1825.68|1846.61|1826.61|1846.61|1826.61|1845.6|1825.6|12
1639992630000|2021-12-20 09:30:30|1846.86|1826.86|1847.48|1827.48|1847.53|1827.53|1846.86|1826.86|29
1639992640000|2021-12-20 09:30:40|1847.49|1827.49|1848.29|1828.29|1848.29|1828.29|1847.11|1827.11|27
1639992650000|2021-12-20 09:30:50|1848.24|1828.24|1847.68|1827.68|1848.52|1828.52|1847.53|1827.53|24
1639992660000|2021-12-20 09:31:00|1848|1828|1846.78|1826.78|1848.2|1828.2|1846.61|1826.61|27
1639992670000|2021-12-20 09:31:10|1846.71|1826.71|1844.58|1824.58|1846.71|1826.71|1844.54|1824.54|35
1639992680000|2021-12-20 09:31:20|1844.54|1824.54|1844.23|1824.23|1844.61|1824.61|1843.9|1823.9|27
1639992690000|2021-12-20 09:31:30|1844.22|1824.22|1843.69|1823.69|1844.22|1824.22|1843.54|1823.54|27
1639992700000|2021-12-20 09:31:40|1843.68|1823.68|1843.56|1823.56|1843.68|1823.68|1842.87|1822.87|18
1639992710000|2021-12-20 09:31:50|1843.55|1823.55|1842.66|1822.66|1843.55|1823.55|1842.62|1822.62|24
1639992720000|2021-12-20 09:32:00|1842.16|1822.16|1842.63|1822.63|1842.63|1822.63|1841.82|1821.82|26
1639992730000|2021-12-20 09:32:10|1842.62|1822.62|1842.07|1822.07|1842.67|1822.67|1842.05|1822.05|18
1639992740000|2021-12-20 09:32:20|1842.06|1822.06|1842.44|1822.44|1842.64|1822.64|1842.06|1822.06|19
1639992750000|2021-12-20 09:32:30|1842.45|1822.45|1841.97|1821.97|1842.45|1822.45|1841.96|1821.96|26
1639992760000|2021-12-20 09:32:40|1841.96|1821.96|1841.83|1821.83|1842.03|1822.03|1841.66|1821.66|16
1639992770000|2021-12-20 09:32:50|1841.82|1821.82|1841.63|1821.63|1841.89|1821.89|1841.58|1821.58|8
1639992780000|2021-12-20 09:33:00|1841.62|1821.62|1840.01|1820.01|1841.62|1821.62|1840.01|1820.01|31
1639992790000|2021-12-20 09:33:10|1840|1820|1838.3|1818.3|1840|1820|1838.3|1818.3|27
1639992800000|2021-12-20 09:33:20|1838.37|1818.37|1837.56|1817.56|1838.37|1818.37|1836.52|1816.52|32
1639992810000|2021-12-20 09:33:30|1837.59|1817.59|1839|1819|1839|1819|1837.5|1817.5|33
1639992820000|2021-12-20 09:33:40|1839.18|1819.18|1841.42|1821.42|1841.53|1821.53|1839.18|1819.18|30
1639992830000|2021-12-20 09:33:50|1841.46|1821.46|1843.46|1823.46|1843.57|1823.57|1841.46|1821.46|21
1639992840000|2021-12-20 09:34:00|1843.35|1823.35|1844.28|1824.28|1844.37|1824.37|1843.35|1823.35|20
1639992850000|2021-12-20 09:34:10|1844.33|1824.33|1844.02|1824.02|1844.47|1824.47|1843.95|1823.95|12
1639992860000|2021-12-20 09:34:20|1843.88|1823.88|1844.59|1824.59|1844.59|1824.59|1843.88|1823.88|21
1639992870000|2021-12-20 09:34:30|1844.66|1824.66|1844.69|1824.69|1845.01|1825.01|1844.66|1824.66|13
1639992880000|2021-12-20 09:34:40|1844.64|1824.64|1842.7|1822.7|1844.64|1824.64|1842.7|1822.7|20
1639992890000|2021-12-20 09:34:50|1842.4|1822.4|1842.26|1822.26|1842.73|1822.73|1842.26|1822.26|18
1639992900000|2021-12-20 09:35:00|1842.21|1822.21|1843.53|1823.53|1843.53|1823.53|1841.86|1821.86|31
1639992910000|2021-12-20 09:35:10|1843.49|1823.49|1843.49|1823.49|1843.49|1823.49|1843.49|1823.49|1
1639992920000|2021-12-20 09:35:20|1843.52|1823.52|1842.21|1822.21|1843.52|1823.52|1842.21|1822.21|23
1639992930000|2021-12-20 09:35:30|1842.22|1822.22|1840.24|1820.24|1842.22|1822.22|1840.24|1820.24|10
1639992940000|2021-12-20 09:35:40|1840.28|1820.28|1840.55|1820.55|1840.55|1820.55|1840.28|1820.28|4
1639992950000|2021-12-20 09:35:50|1840.16|1820.16|1841.21|1821.21|1841.21|1821.21|1840.16|1820.16|9
1639992960000|2021-12-20 09:36:00|1841.17|1821.17|1840.89|1820.89|1841.17|1821.17|1840.6|1820.6|11
1639992970000|2021-12-20 09:36:10|1841.11|1821.11|1840.6|1820.6|1841.11|1821.11|1840.57|1820.57|10
1639992980000|2021-12-20 09:36:20|1840.56|1820.56|1840.6|1820.6|1840.6|1820.6|1840.56|1820.56|3
1639992990000|2021-12-20 09:36:30|1840.66|1820.66|1841.45|1821.45|1841.63|1821.63|1840.66|1820.66|11
1639993000000|2021-12-20 09:36:40|1841.49|1821.49|1842.26|1822.26|1842.26|1822.26|1841.49|1821.49|8
1639993010000|2021-12-20 09:36:50|1842.25|1822.25|1842.13|1822.13|1842.31|1822.31|1842.06|1822.06|17
1639993020000|2021-12-20 09:37:00|1842.23|1822.23|1842.86|1822.86|1843.26|1823.26|1842.18|1822.18|17
1639993030000|2021-12-20 09:37:10|1842.89|1822.89|1842.92|1822.92|1843.27|1823.27|1842.88|1822.88|12
1639993040000|2021-12-20 09:37:20|1842.88|1822.88|1842.86|1822.86|1843.31|1823.31|1842.86|1822.86|9
1639993050000|2021-12-20 09:37:30|1843.06|1823.06|1843.05|1823.05|1843.07|1823.07|1842.98|1822.98|6
1639993060000|2021-12-20 09:37:40|1843.35|1823.35|1841.57|1821.57|1843.38|1823.38|1841.55|1821.55|24
1639993070000|2021-12-20 09:37:50|1841.59|1821.59|1841.94|1821.94|1841.97|1821.97|1841.57|1821.57|15
1639993080000|2021-12-20 09:38:00|1841.97|1821.97|1840.9|1820.9|1841.97|1821.97|1840.86|1820.86|16
1639993090000|2021-12-20 09:38:10|1840.61|1820.61|1840.22|1820.22|1840.61|1820.61|1840.22|1820.22|12
1639993100000|2021-12-20 09:38:20|1840.29|1820.29|1840.76|1820.76|1840.76|1820.76|1839.91|1819.91|13
1639993110000|2021-12-20 09:38:30|1840.75|1820.75|1840.57|1820.57|1840.85|1820.85|1840.41|1820.41|23
1639993120000|2021-12-20 09:38:40|1841.06|1821.06|1840.66|1820.66|1841.06|1821.06|1840.66|1820.66|16
1639993130000|2021-12-20 09:38:50|1840.86|1820.86|1841.05|1821.05|1841.09|1821.09|1840.66|1820.66|16
1639993140000|2021-12-20 09:39:00|1841.09|1821.09|1841.44|1821.44|1841.59|1821.59|1840.87|1820.87|23
1639993150000|2021-12-20 09:39:10|1841.45|1821.45|1842.66|1822.66|1842.66|1822.66|1841.45|1821.45|16
1639993160000|2021-12-20 09:39:20|1842.64|1822.64|1842.59|1822.59|1843.34|1823.34|1842.59|1822.59|26
1639993170000|2021-12-20 09:39:30|1842.38|1822.38|1842.85|1822.85|1842.85|1822.85|1842.38|1822.38|13
1639993180000|2021-12-20 09:39:40|1842.89|1822.89|1843.52|1823.52|1843.52|1823.52|1842.89|1822.89|14
1639993190000|2021-12-20 09:39:50|1843.63|1823.63|1844.67|1824.67|1844.79|1824.79|1843.63|1823.63|26
1639993200000|2021-12-20 09:40:00|1844.65|1824.65|1844.59|1824.59|1844.68|1824.68|1844.53|1824.53|23
1639993210000|2021-12-20 09:40:10|1844.67|1824.67|1845.52|1825.52|1845.54|1825.54|1844.67|1824.67|14
1639993220000|2021-12-20 09:40:20|1845.42|1825.42|1844.6|1824.6|1845.42|1825.42|1844.6|1824.6|22
1639993230000|2021-12-20 09:40:30|1844.61|1824.61|1844.5|1824.5|1845.04|1825.04|1844.29|1824.29|16
1639993240000|2021-12-20 09:40:40|1844.45|1824.45|1843.44|1823.44|1844.45|1824.45|1843.35|1823.35|27
1639993250000|2021-12-20 09:40:50|1843.45|1823.45|1842.54|1822.54|1843.45|1823.45|1842.54|1822.54|28
1639993260000|2021-12-20 09:41:00|1842.52|1822.52|1842.46|1822.46|1842.6|1822.6|1842.46|1822.46|23
1639993270000|2021-12-20 09:41:10|1842.62|1822.62|1841.07|1821.07|1842.62|1822.62|1841.04|1821.04|26
1639993280000|2021-12-20 09:41:20|1841.48|1821.48|1840.66|1820.66|1841.48|1821.48|1840.51|1820.51|14
1639993290000|2021-12-20 09:41:30|1840.46|1820.46|1842.55|1822.55|1842.55|1822.55|1840.46|1820.46|31
1639993300000|2021-12-20 09:41:40|1842.5|1822.5|1841.65|1821.65|1842.64|1822.64|1841.63|1821.63|29
1639993310000|2021-12-20 09:41:50|1841.61|1821.61|1841.12|1821.12|1841.61|1821.61|1840.89|1820.89|19
1639993320000|2021-12-20 09:42:00|1841.14|1821.14|1841.19|1821.19|1841.43|1821.43|1840.8|1820.8|21
1639993330000|2021-12-20 09:42:10|1841.18|1821.18|1841.43|1821.43|1841.49|1821.49|1840.85|1820.85|21
1639993340000|2021-12-20 09:42:20|1841.5|1821.5|1840.56|1820.56|1841.56|1821.56|1840.56|1820.56|26
1639993350000|2021-12-20 09:42:30|1840.63|1820.63|1840.68|1820.68|1840.75|1820.75|1840.33|1820.33|18
1639993360000|2021-12-20 09:42:40|1840.71|1820.71|1840.15|1820.15|1840.73|1820.73|1839.96|1819.96|24
1639993370000|2021-12-20 09:42:50|1840.01|1820.01|1839.77|1819.77|1840.09|1820.09|1839.76|1819.76|22
1639993380000|2021-12-20 09:43:00|1839.82|1819.82|1840.87|1820.87|1840.95|1820.95|1839.82|1819.82|22
1639993390000|2021-12-20 09:43:10|1840.85|1820.85|1840.81|1820.81|1840.9|1820.9|1840.81|1820.81|6
1639993400000|2021-12-20 09:43:20|1840.78|1820.78|1839.83|1819.83|1840.94|1820.94|1839.82|1819.82|25
1639993410000|2021-12-20 09:43:30|1839.82|1819.82|1839.09|1819.09|1839.82|1819.82|1839.06|1819.06|23
1639993420000|2021-12-20 09:43:40|1839.05|1819.05|1834.87|1814.87|1839.05|1819.05|1834.69|1814.69|35
1639993430000|2021-12-20 09:43:50|1834.9|1814.9|1836.3|1816.3|1836.3|1816.3|1834.46|1814.46|26
1639993440000|2021-12-20 09:44:00|1836.4|1816.4|1838.38|1818.38|1838.46|1818.46|1836.4|1816.4|20
1639993450000|2021-12-20 09:44:10|1838.51|1818.51|1837.95|1817.95|1838.51|1818.51|1837.69|1817.69|20
1639993460000|2021-12-20 09:44:20|1837.84|1817.84|1836.42|1816.42|1837.84|1817.84|1836.42|1816.42|13
1639993470000|2021-12-20 09:44:30|1836.59|1816.59|1837.06|1817.06|1837.2|1817.2|1836.41|1816.41|29
1639993480000|2021-12-20 09:44:40|1837.07|1817.07|1837.09|1817.09|1837.11|1817.11|1837.03|1817.03|19
1639993490000|2021-12-20 09:44:50|1837.1|1817.1|1837.64|1817.64|1837.75|1817.75|1837.09|1817.09|29
1639993500000|2021-12-20 09:45:00|1837.8|1817.8|1835.6|1815.6|1837.92|1817.92|1835.26|1815.26|37
1639993510000|2021-12-20 09:45:10|1835.62|1815.62|1838.48|1818.48|1838.95|1818.95|1835.19|1815.19|38
1639993520000|2021-12-20 09:45:20|1838.63|1818.63|1840.09|1820.09|1840.14|1820.14|1838.43|1818.43|26
1639993530000|2021-12-20 09:45:30|1840.12|1820.12|1839.72|1819.72|1840.46|1820.46|1839.67|1819.67|15
1639993540000|2021-12-20 09:45:40|1839.77|1819.77|1839.65|1819.65|1839.86|1819.86|1839.5|1819.5|13
1639993550000|2021-12-20 09:45:50|1839.84|1819.84|1839.33|1819.33|1839.84|1819.84|1839.32|1819.32|7
1639993560000|2021-12-20 09:46:00|1838.82|1818.82|1839.57|1819.57|1839.69|1819.69|1838.75|1818.75|18
1639993570000|2021-12-20 09:46:10|1839.79|1819.79|1840.64|1820.64|1840.69|1820.69|1839.79|1819.79|18
1639993580000|2021-12-20 09:46:20|1840.7|1820.7|1841.45|1821.45|1841.45|1821.45|1840.7|1820.7|25
1639993590000|2021-12-20 09:46:30|1841.52|1821.52|1842.22|1822.22|1842.23|1822.23|1841.52|1821.52|8
1639993600000|2021-12-20 09:46:40|1842.47|1822.47|1843.24|1823.24|1843.25|1823.25|1842.41|1822.41|20
1639993610000|2021-12-20 09:46:50|1843.25|1823.25|1840.77|1820.77|1843.56|1823.56|1840.77|1820.77|34
1639993620000|2021-12-20 09:47:00|1840.8|1820.8|1840.54|1820.54|1840.83|1820.83|1840.51|1820.51|18
1639993630000|2021-12-20 09:47:10|1840.57|1820.57|1839.8|1819.8|1840.61|1820.61|1839.76|1819.76|24
1639993640000|2021-12-20 09:47:20|1839.85|1819.85|1838.91|1818.91|1839.85|1819.85|1838.91|1818.91|19
1639993650000|2021-12-20 09:47:30|1838.99|1818.99|1838.62|1818.62|1838.99|1818.99|1838.42|1818.42|5
1639993660000|2021-12-20 09:47:40|1838.57|1818.57|1838.91|1818.91|1838.92|1818.92|1838.5|1818.5|16
1639993670000|2021-12-20 09:47:50|1838.9|1818.9|1839.39|1819.39|1839.4|1819.4|1838.85|1818.85|21
1639993680000|2021-12-20 09:48:00|1839.37|1819.37|1839.47|1819.47|1839.48|1819.48|1839.32|1819.32|14
1639993690000|2021-12-20 09:48:10|1839.48|1819.48|1839.43|1819.43|1839.48|1819.48|1839.43|1819.43|9
1639993700000|2021-12-20 09:48:20|1839.44|1819.44|1839.51|1819.51|1839.57|1819.57|1839.43|1819.43|11
1639993720000|2021-12-20 09:48:40|1839.53|1819.53|1840.26|1820.26|1840.26|1820.26|1839.53|1819.53|9
1639993730000|2021-12-20 09:48:50|1840.61|1820.61|1842.22|1822.22|1842.22|1822.22|1840.61|1820.61|18
1639993740000|2021-12-20 09:49:00|1842.2|1822.2|1841.78|1821.78|1842.45|1822.45|1841.74|1821.74|31
1639993750000|2021-12-20 09:49:10|1841.82|1821.82|1842.08|1822.08|1842.08|1822.08|1841.72|1821.72|25
1639993760000|2021-12-20 09:49:20|1842.27|1822.27|1842.47|1822.47|1842.51|1822.51|1841.82|1821.82|27
1639993770000|2021-12-20 09:49:30|1842.48|1822.48|1844.57|1824.57|1844.57|1824.57|1842.48|1822.48|23
1639993780000|2021-12-20 09:49:40|1844.23|1824.23|1844.67|1824.67|1844.96|1824.96|1844.23|1824.23|22
1639993790000|2021-12-20 09:49:50|1844.78|1824.78|1844.79|1824.79|1844.87|1824.87|1844.7|1824.7|18
1639993800000|2021-12-20 09:50:00|1844.82|1824.82|1844.11|1824.11|1844.82|1824.82|1844.03|1824.03|32
1639993810000|2021-12-20 09:50:10|1844.08|1824.08|1844.1|1824.1|1844.18|1824.18|1844.08|1824.08|27
1639993820000|2021-12-20 09:50:20|1844.11|1824.11|1843.61|1823.61|1844.21|1824.21|1843.39|1823.39|19
1639993830000|2021-12-20 09:50:30|1843.49|1823.49|1842.42|1822.42|1843.49|1823.49|1842.39|1822.39|14
1639993840000|2021-12-20 09:50:40|1842.4|1822.4|1841.8|1821.8|1842.4|1822.4|1841.75|1821.75|5
1639993850000|2021-12-20 09:50:50|1841.86|1821.86|1839.91|1819.91|1841.86|1821.86|1839.91|1819.91|15
1639993860000|2021-12-20 09:51:00|1840.42|1820.42|1841.52|1821.52|1841.68|1821.68|1840.06|1820.06|29
1639993870000|2021-12-20 09:51:10|1841.51|1821.51|1841.13|1821.13|1841.58|1821.58|1841.12|1821.12|26
1639993880000|2021-12-20 09:51:20|1841.1|1821.1|1839.95|1819.95|1841.1|1821.1|1839.94|1819.94|27
1639993890000|2021-12-20 09:51:30|1839.96|1819.96|1840.27|1820.27|1840.68|1820.68|1839.96|1819.96|27
1639993900000|2021-12-20 09:51:40|1840.3|1820.3|1840.37|1820.37|1840.48|1820.48|1840.12|1820.12|23
1639993910000|2021-12-20 09:51:50|1840.41|1820.41|1839.71|1819.71|1840.42|1820.42|1839.71|1819.71|22
1639993920000|2021-12-20 09:52:00|1839.59|1819.59|1836.62|1816.62|1839.59|1819.59|1836.3|1816.3|23
1639993930000|2021-12-20 09:52:10|1836.69|1816.69|1836.72|1816.72|1836.74|1816.74|1835.04|1815.04|30
1639993940000|2021-12-20 09:52:20|1836.85|1816.85|1837.44|1817.44|1837.97|1817.97|1836.76|1816.76|26
1639993950000|2021-12-20 09:52:30|1837.45|1817.45|1836.59|1816.59|1837.45|1817.45|1835.93|1815.93|34
1639993960000|2021-12-20 09:52:40|1836.65|1816.65|1837.35|1817.35|1837.55|1817.55|1836.65|1816.65|27
1639993970000|2021-12-20 09:52:50|1837.28|1817.28|1838.69|1818.69|1838.74|1818.74|1837.25|1817.25|20
1639993980000|2021-12-20 09:53:00|1838.7|1818.7|1839.27|1819.27|1839.63|1819.63|1838.47|1818.47|31
1639993990000|2021-12-20 09:53:10|1839.26|1819.26|1837.95|1817.95|1839.57|1819.57|1837.95|1817.95|34
1639994000000|2021-12-20 09:53:20|1837.94|1817.94|1837.95|1817.95|1838.39|1818.39|1837.9|1817.9|29
1639994010000|2021-12-20 09:53:30|1838|1818|1838.01|1818.01|1838.52|1818.52|1837.98|1817.98|20
1639994020000|2021-12-20 09:53:40|1838|1818|1839.97|1819.97|1840.39|1820.39|1838|1818|28
1639994030000|2021-12-20 09:53:50|1839.89|1819.89|1839.93|1819.93|1839.99|1819.99|1839.69|1819.69|18
1639994040000|2021-12-20 09:54:00|1839.58|1819.58|1839.08|1819.08|1839.68|1819.68|1839.05|1819.05|28
1639994050000|2021-12-20 09:54:10|1839.02|1819.02|1838.55|1818.55|1839.02|1819.02|1838.5|1818.5|14
1639994060000|2021-12-20 09:54:20|1838.53|1818.53|1837.87|1817.87|1838.54|1818.54|1837.87|1817.87|14
1639994070000|2021-12-20 09:54:30|1837.79|1817.79|1838.88|1818.88|1838.9|1818.9|1837.79|1817.79|25
1639994080000|2021-12-20 09:54:40|1838.84|1818.84|1839.14|1819.14|1839.23|1819.23|1838.8|1818.8|21
1639994090000|2021-12-20 09:54:50|1839.12|1819.12|1838.94|1818.94|1839.18|1819.18|1838.85|1818.85|21
1639994100000|2021-12-20 09:55:00|1838.92|1818.92|1839.53|1819.53|1839.55|1819.55|1838.74|1818.74|16
1639994110000|2021-12-20 09:55:10|1839.47|1819.47|1840.15|1820.15|1840.38|1820.38|1839.47|1819.47|14
1639994120000|2021-12-20 09:55:20|1839.59|1819.59|1839.89|1819.89|1839.9|1819.9|1839.57|1819.57|16
1639994130000|2021-12-20 09:55:30|1839.91|1819.91|1839.07|1819.07|1839.91|1819.91|1839.06|1819.06|16
1639994140000|2021-12-20 09:55:40|1838.82|1818.82|1838.82|1818.82|1838.85|1818.85|1838.56|1818.56|13
1639994150000|2021-12-20 09:55:50|1839.06|1819.06|1837.66|1817.66|1839.06|1819.06|1837.59|1817.59|9
1639994160000|2021-12-20 09:56:00|1837.49|1817.49|1836.91|1816.91|1837.55|1817.55|1836.75|1816.75|31
1639994170000|2021-12-20 09:56:10|1836.64|1816.64|1836.06|1816.06|1836.65|1816.65|1835.99|1815.99|29
1639994180000|2021-12-20 09:56:20|1835.98|1815.98|1839.44|1819.44|1839.44|1819.44|1835.98|1815.98|26
1639994190000|2021-12-20 09:56:30|1839.41|1819.41|1841.21|1821.21|1841.29|1821.29|1839.41|1819.41|20
1639994200000|2021-12-20 09:56:40|1840.84|1820.84|1840.1|1820.1|1840.85|1820.85|1840.01|1820.01|38
1639994210000|2021-12-20 09:56:50|1840.09|1820.09|1839.15|1819.15|1840.11|1820.11|1838.94|1818.94|35
1639994220000|2021-12-20 09:57:00|1839.12|1819.12|1838.71|1818.71|1839.12|1819.12|1838.71|1818.71|30
1639994230000|2021-12-20 09:57:10|1838.73|1818.73|1838.58|1818.58|1838.73|1818.73|1838.17|1818.17|35
1639994240000|2021-12-20 09:57:20|1838.41|1818.41|1837.62|1817.62|1838.42|1818.42|1837.34|1817.34|30
1639994250000|2021-12-20 09:57:30|1837.67|1817.67|1837.59|1817.59|1837.96|1817.96|1837.12|1817.12|31
1639994260000|2021-12-20 09:57:40|1837.58|1817.58|1836.57|1816.57|1837.58|1817.58|1836.55|1816.55|30
1639994270000|2021-12-20 09:57:50|1836.53|1816.53|1835.01|1815.01|1836.53|1816.53|1834.89|1814.89|12
1639994280000|2021-12-20 09:58:00|1835.19|1815.19|1835.54|1815.54|1835.88|1815.88|1835.05|1815.05|31
1639994290000|2021-12-20 09:58:10|1835.53|1815.53|1834.28|1814.28|1835.53|1815.53|1834.2|1814.2|10
1639994300000|2021-12-20 09:58:20|1834.14|1814.14|1833.46|1813.46|1834.14|1814.14|1833.32|1813.32|31
1639994310000|2021-12-20 09:58:30|1833.72|1813.72|1833.39|1813.39|1833.89|1813.89|1833.39|1813.39|30
1639994320000|2021-12-20 09:58:40|1833.37|1813.37|1832.74|1812.74|1833.37|1813.37|1832.55|1812.55|21
1639994330000|2021-12-20 09:58:50|1832.69|1812.69|1833.4|1813.4|1833.61|1813.61|1832.69|1812.69|17
1639994340000|2021-12-20 09:59:00|1833.37|1813.37|1832.72|1812.72|1833.37|1813.37|1832.58|1812.58|16
1639994350000|2021-12-20 09:59:10|1832.71|1812.71|1832.1|1812.1|1832.71|1812.71|1831.22|1811.22|36
1639994360000|2021-12-20 09:59:20|1832.01|1812.01|1832.5|1812.5|1832.57|1812.57|1831.84|1811.84|27
1639994370000|2021-12-20 09:59:30|1832.54|1812.54|1831.03|1811.03|1832.58|1812.58|1830.92|1810.92|30
1639994380000|2021-12-20 09:59:40|1831.15|1811.15|1832.86|1812.86|1832.86|1812.86|1831.01|1811.01|35
1639994390000|2021-12-20 09:59:50|1832.72|1812.72|1832.3|1812.3|1833.13|1813.13|1832.03|1812.03|35
1639994400000|2021-12-20 10:00:00|1832.17|1812.17|1831.59|1811.59|1832.17|1812.17|1831.48|1811.48|30
1639994410000|2021-12-20 10:00:10|1831.55|1811.55|1831.3|1811.3|1831.55|1811.55|1831.28|1811.28|22
1639994420000|2021-12-20 10:00:20|1831.39|1811.39|1832.57|1812.57|1832.57|1812.57|1831.16|1811.16|27
1639994430000|2021-12-20 10:00:30|1832.59|1812.59|1833.29|1813.29|1833.3|1813.3|1832.59|1812.59|20
1639994440000|2021-12-20 10:00:40|1833.27|1813.27|1831.73|1811.73|1833.27|1813.27|1831.73|1811.73|22
1639994450000|2021-12-20 10:00:50|1831.65|1811.65|1832.44|1812.44|1832.47|1812.47|1831.61|1811.61|30
1639994460000|2021-12-20 10:01:00|1832.47|1812.47|1832.59|1812.59|1832.81|1812.81|1832.43|1812.43|23
1639994470000|2021-12-20 10:01:10|1832.63|1812.63|1833.34|1813.34|1833.38|1813.38|1832.63|1812.63|11
1639994480000|2021-12-20 10:01:20|1832.62|1812.62|1831.85|1811.85|1832.68|1812.68|1831.85|1811.85|19
1639994490000|2021-12-20 10:01:30|1831.79|1811.79|1834.46|1814.46|1834.46|1814.46|1831.78|1811.78|29
1639994500000|2021-12-20 10:01:40|1834.47|1814.47|1835.04|1815.04|1835.07|1815.07|1834.43|1814.43|19
1639994510000|2021-12-20 10:01:50|1835.12|1815.12|1836.01|1816.01|1836.01|1816.01|1835.12|1815.12|10
1639994520000|2021-12-20 10:02:00|1837.24|1817.24|1839.28|1819.28|1839.28|1819.28|1837.24|1817.24|14
1639994530000|2021-12-20 10:02:10|1839.05|1819.05|1839.36|1819.36|1839.36|1819.36|1839.05|1819.05|19
1639994540000|2021-12-20 10:02:20|1839.37|1819.37|1841.62|1821.62|1841.69|1821.69|1839.37|1819.37|34
1639994550000|2021-12-20 10:02:30|1841.61|1821.61|1840.87|1820.87|1841.65|1821.65|1840.7|1820.7|32
1639994560000|2021-12-20 10:02:40|1840.83|1820.83|1841.36|1821.36|1841.36|1821.36|1840.81|1820.81|28
1639994570000|2021-12-20 10:02:50|1841.41|1821.41|1842.21|1822.21|1842.47|1822.47|1841.41|1821.41|13
1639994580000|2021-12-20 10:03:00|1842.25|1822.25|1841.92|1821.92|1842.25|1822.25|1841.56|1821.56|25
1639994590000|2021-12-20 10:03:10|1841.91|1821.91|1842.3|1822.3|1842.3|1822.3|1841.77|1821.77|16
1639994600000|2021-12-20 10:03:20|1842.39|1822.39|1842.26|1822.26|1842.66|1822.66|1842.09|1822.09|30
1639994610000|2021-12-20 10:03:30|1842.28|1822.28|1841.94|1821.94|1842.53|1822.53|1841.84|1821.84|22
1639994620000|2021-12-20 10:03:40|1841.84|1821.84|1842.16|1822.16|1842.17|1822.17|1841.83|1821.83|17
1639994630000|2021-12-20 10:03:50|1842.17|1822.17|1841.42|1821.42|1842.67|1822.67|1841.42|1821.42|21
1639994640000|2021-12-20 10:04:00|1841.48|1821.48|1840.67|1820.67|1841.54|1821.54|1840.67|1820.67|14
1639994650000|2021-12-20 10:04:10|1840.22|1820.22|1842.86|1822.86|1842.91|1822.91|1839.73|1819.73|37
1639994660000|2021-12-20 10:04:20|1842.56|1822.56|1842.49|1822.49|1843.03|1823.03|1842.04|1822.04|21
1639994670000|2021-12-20 10:04:30|1842.46|1822.46|1843.49|1823.49|1843.49|1823.49|1842.46|1822.46|21
1639994680000|2021-12-20 10:04:40|1843.52|1823.52|1843.56|1823.56|1843.75|1823.75|1843.49|1823.49|14
1639994690000|2021-12-20 10:04:50|1843.52|1823.52|1843.18|1823.18|1843.57|1823.57|1843|1823|24
1639994700000|2021-12-20 10:05:00|1843.16|1823.16|1843.71|1823.71|1843.81|1823.81|1843.16|1823.16|17
1639994710000|2021-12-20 10:05:10|1843.76|1823.76|1843.66|1823.66|1843.86|1823.86|1843.66|1823.66|13
1639994720000|2021-12-20 10:05:20|1843.56|1823.56|1843.17|1823.17|1843.66|1823.66|1843.11|1823.11|14
1639994730000|2021-12-20 10:05:30|1843.18|1823.18|1842.15|1822.15|1843.22|1823.22|1842.15|1822.15|26
1639994740000|2021-12-20 10:05:40|1842.17|1822.17|1841.73|1821.73|1842.23|1822.23|1841.7|1821.7|27
1639994750000|2021-12-20 10:05:50|1841.74|1821.74|1842.58|1822.58|1842.58|1822.58|1841.74|1821.74|19
1639994760000|2021-12-20 10:06:00|1842.41|1822.41|1841.72|1821.72|1842.47|1822.47|1841.64|1821.64|16
1639994770000|2021-12-20 10:06:10|1841.73|1821.73|1840.46|1820.46|1841.73|1821.73|1840.46|1820.46|29
1639994780000|2021-12-20 10:06:20|1840.45|1820.45|1839.57|1819.57|1840.45|1820.45|1839.3|1819.3|30
1639994790000|2021-12-20 10:06:30|1839.67|1819.67|1839.58|1819.58|1839.98|1819.98|1839.43|1819.43|17
1639994800000|2021-12-20 10:06:40|1839.59|1819.59|1838.91|1818.91|1839.59|1819.59|1838.91|1818.91|11
1639994810000|2021-12-20 10:06:50|1838.87|1818.87|1839.19|1819.19|1839.19|1819.19|1838.87|1818.87|7
1639994820000|2021-12-20 10:07:00|1839.41|1819.41|1841.74|1821.74|1841.74|1821.74|1839.41|1819.41|28
1639994830000|2021-12-20 10:07:10|1841.94|1821.94|1842.6|1822.6|1842.79|1822.79|1841.82|1821.82|19
1639994840000|2021-12-20 10:07:20|1842.91|1822.91|1843.06|1823.06|1843.12|1823.12|1842.79|1822.79|14
1639994850000|2021-12-20 10:07:30|1843.13|1823.13|1843|1823|1843.56|1823.56|1842.67|1822.67|18
1639994860000|2021-12-20 10:07:40|1842.88|1822.88|1842.92|1822.92|1842.99|1822.99|1842.88|1822.88|3
1639994870000|2021-12-20 10:07:50|1842.77|1822.77|1843.11|1823.11|1843.4|1823.4|1842.77|1822.77|11
1639994880000|2021-12-20 10:08:00|1843.34|1823.34|1843.34|1823.34|1843.43|1823.43|1843.27|1823.27|13
1639994890000|2021-12-20 10:08:10|1843.28|1823.28|1842.59|1822.59|1843.31|1823.31|1842.46|1822.46|12
1639994900000|2021-12-20 10:08:20|1842.5|1822.5|1843.94|1823.94|1843.94|1823.94|1842.5|1822.5|29
1639994910000|2021-12-20 10:08:30|1844.2|1824.2|1845.45|1825.45|1845.58|1825.58|1844.2|1824.2|25
1639994920000|2021-12-20 10:08:40|1845.51|1825.51|1846.57|1826.57|1846.57|1826.57|1845.51|1825.51|18
1639994930000|2021-12-20 10:08:50|1846.51|1826.51|1846.57|1826.57|1846.57|1826.57|1846.12|1826.12|19
1639994940000|2021-12-20 10:09:00|1846.58|1826.58|1846.57|1826.57|1846.81|1826.81|1846.5|1826.5|19
1639994950000|2021-12-20 10:09:10|1846.54|1826.54|1846.56|1826.56|1846.58|1826.58|1846.48|1826.48|12
1639994960000|2021-12-20 10:09:20|1846.5|1826.5|1846.94|1826.94|1846.94|1826.94|1845.54|1825.54|26
1639994970000|2021-12-20 10:09:30|1846.85|1826.85|1846.65|1826.65|1847.18|1827.18|1846.65|1826.65|17
1639994980000|2021-12-20 10:09:40|1846.71|1826.71|1846.6|1826.6|1846.71|1826.71|1846.58|1826.58|7
1639994990000|2021-12-20 10:09:50|1847.21|1827.21|1846.05|1826.05|1847.21|1827.21|1845.95|1825.95|18
1639995000000|2021-12-20 10:10:00|1846.06|1826.06|1846.01|1826.01|1846.42|1826.42|1845.55|1825.55|20
1639995010000|2021-12-20 10:10:10|1846|1826|1846.27|1826.27|1846.29|1826.29|1845.35|1825.35|21
1639995020000|2021-12-20 10:10:20|1846.29|1826.29|1847.35|1827.35|1847.38|1827.38|1846.28|1826.28|21
1639995030000|2021-12-20 10:10:30|1847.39|1827.39|1847.65|1827.65|1847.65|1827.65|1847.33|1827.33|11
1639995040000|2021-12-20 10:10:40|1847.53|1827.53|1847.55|1827.55|1847.85|1827.85|1847.5|1827.5|17
1639995050000|2021-12-20 10:10:50|1847.5|1827.5|1847.65|1827.65|1847.65|1827.65|1847.5|1827.5|6
1639995060000|2021-12-20 10:11:00|1847.82|1827.82|1848.15|1828.15|1848.19|1828.19|1847.74|1827.74|19
1639995070000|2021-12-20 10:11:10|1848.18|1828.18|1848.32|1828.32|1848.32|1828.32|1848.18|1828.18|7
1639995080000|2021-12-20 10:11:20|1848.26|1828.26|1847.67|1827.67|1848.28|1828.28|1847.67|1827.67|19
1639995090000|2021-12-20 10:11:30|1847.66|1827.66|1847.68|1827.68|1847.81|1827.81|1847.56|1827.56|20
1639995100000|2021-12-20 10:11:40|1847.6|1827.6|1848.07|1828.07|1848.07|1828.07|1847.55|1827.55|18
1639995110000|2021-12-20 10:11:50|1847.97|1827.97|1848.19|1828.19|1848.22|1828.22|1847.97|1827.97|15
1639995120000|2021-12-20 10:12:00|1848.22|1828.22|1848.18|1828.18|1848.22|1828.22|1847.76|1827.76|22
1639995130000|2021-12-20 10:12:10|1848.21|1828.21|1848.63|1828.63|1848.63|1828.63|1848.21|1828.21|15
1639995140000|2021-12-20 10:12:20|1848.52|1828.52|1849.75|1829.75|1849.75|1829.75|1848.32|1828.32|31
1639995150000|2021-12-20 10:12:30|1850.04|1830.04|1854.21|1834.21|1854.21|1834.21|1850.04|1830.04|35
1639995160000|2021-12-20 10:12:40|1854.27|1834.27|1853.17|1833.17|1854.27|1834.27|1852.97|1832.97|24
1639995170000|2021-12-20 10:12:50|1853.16|1833.16|1851.59|1831.59|1853.17|1833.17|1851.53|1831.53|16
1639995180000|2021-12-20 10:13:00|1851.6|1831.6|1852.66|1832.66|1852.94|1832.94|1851.6|1831.6|14
1639995190000|2021-12-20 10:13:10|1852.82|1832.82|1852.86|1832.86|1853.56|1833.56|1852.63|1832.63|23
1639995200000|2021-12-20 10:13:20|1852.94|1832.94|1852.89|1832.89|1852.94|1832.94|1852.61|1832.61|13
1639995210000|2021-12-20 10:13:30|1852.76|1832.76|1853.3|1833.3|1853.42|1833.42|1852.75|1832.75|12
1639995220000|2021-12-20 10:13:40|1853.54|1833.54|1854.69|1834.69|1854.8|1834.8|1853.54|1833.54|17
1639995230000|2021-12-20 10:13:50|1854.57|1834.57|1854.17|1834.17|1854.6|1834.6|1854.17|1834.17|10
1639995240000|2021-12-20 10:14:00|1854.23|1834.23|1854.54|1834.54|1854.64|1834.64|1854.17|1834.17|11
1639995250000|2021-12-20 10:14:10|1854.6|1834.6|1853.44|1833.44|1854.6|1834.6|1853.44|1833.44|17
1639995260000|2021-12-20 10:14:20|1853.4|1833.4|1851.91|1831.91|1853.4|1833.4|1851.74|1831.74|29
1639995270000|2021-12-20 10:14:30|1851.97|1831.97|1853.58|1833.58|1853.66|1833.66|1851.97|1831.97|23
1639995280000|2021-12-20 10:14:40|1853.6|1833.6|1853.82|1833.82|1853.88|1833.88|1853.52|1833.52|17
1639995290000|2021-12-20 10:14:50|1853.99|1833.99|1853.72|1833.72|1854.17|1834.17|1853.72|1833.72|21
1639995300000|2021-12-20 10:15:00|1853.68|1833.68|1853.88|1833.88|1854.45|1834.45|1853.67|1833.67|16
1639995310000|2021-12-20 10:15:10|1853.95|1833.95|1853.43|1833.43|1853.98|1833.98|1853.39|1833.39|19
1639995320000|2021-12-20 10:15:20|1853.41|1833.41|1853.6|1833.6|1853.6|1833.6|1853.39|1833.39|20
1639995330000|2021-12-20 10:15:30|1853.78|1833.78|1854.17|1834.17|1854.39|1834.39|1853.56|1833.56|17
1639995340000|2021-12-20 10:15:40|1854.1|1834.1|1854.21|1834.21|1854.25|1834.25|1854.1|1834.1|7
1639995350000|2021-12-20 10:15:50|1854.39|1834.39|1855.23|1835.23|1855.28|1835.28|1854.39|1834.39|12
1639995360000|2021-12-20 10:16:00|1855.1|1835.1|1853.99|1833.99|1855.24|1835.24|1853.99|1833.99|18
1639995370000|2021-12-20 10:16:10|1854.01|1834.01|1851.59|1831.59|1854.01|1834.01|1851.57|1831.57|27
1639995380000|2021-12-20 10:16:20|1851.57|1831.57|1850.84|1830.84|1851.58|1831.58|1850.76|1830.76|13
1639995390000|2021-12-20 10:16:30|1850.51|1830.51|1853.06|1833.06|1853.06|1833.06|1850.42|1830.42|18
1639995400000|2021-12-20 10:16:40|1852.92|1832.92|1853.52|1833.52|1853.52|1833.52|1852.89|1832.89|9
1639995410000|2021-12-20 10:16:50|1853.56|1833.56|1854.54|1834.54|1854.54|1834.54|1853.56|1833.56|16
1639995420000|2021-12-20 10:17:00|1854.53|1834.53|1855.17|1835.17|1855.17|1835.17|1854.4|1834.4|14
1639995430000|2021-12-20 10:17:10|1854.8|1834.8|1854.82|1834.82|1854.93|1834.93|1854.8|1834.8|6
1639995440000|2021-12-20 10:17:20|1854.77|1834.77|1857.4|1837.4|1857.4|1837.4|1854.66|1834.66|19
1639995450000|2021-12-20 10:17:30|1857.44|1837.44|1857.53|1837.53|1857.54|1837.54|1857.42|1837.42|13
1639995460000|2021-12-20 10:17:40|1857.51|1837.51|1857.32|1837.32|1857.52|1837.52|1857.32|1837.32|10
1639995470000|2021-12-20 10:17:50|1857.31|1837.31|1856.07|1836.07|1857.55|1837.55|1856.07|1836.07|24
1639995480000|2021-12-20 10:18:00|1856.25|1836.25|1856.63|1836.63|1856.76|1836.76|1856.07|1836.07|21
1639995490000|2021-12-20 10:18:10|1856.88|1836.88|1856.5|1836.5|1857.01|1837.01|1856.33|1836.33|20
1639995500000|2021-12-20 10:18:20|1856.48|1836.48|1855.29|1835.29|1856.48|1836.48|1855.18|1835.18|23
1639995510000|2021-12-20 10:18:30|1855.31|1835.31|1855.43|1835.43|1855.43|1835.43|1854.97|1834.97|13
1639995520000|2021-12-20 10:18:40|1855.49|1835.49|1855.55|1835.55|1855.56|1835.56|1855.43|1835.43|13
1639995530000|2021-12-20 10:18:50|1855.57|1835.57|1855.61|1835.61|1855.68|1835.68|1855.57|1835.57|9
1639995540000|2021-12-20 10:19:00|1855.55|1835.55|1854.57|1834.57|1855.55|1835.55|1854.57|1834.57|27
1639995550000|2021-12-20 10:19:10|1854.59|1834.59|1852.88|1832.88|1854.59|1834.59|1852.83|1832.83|31
1639995560000|2021-12-20 10:19:20|1852.89|1832.89|1852.93|1832.93|1853.12|1833.12|1852.21|1832.21|30
1639995570000|2021-12-20 10:19:30|1852.88|1832.88|1852.76|1832.76|1853.57|1833.57|1852.76|1832.76|20
1639995580000|2021-12-20 10:19:40|1853.31|1833.31|1853.44|1833.44|1853.47|1833.47|1852.75|1832.75|15
1639995590000|2021-12-20 10:19:50|1853.43|1833.43|1853.42|1833.42|1853.44|1833.44|1853.42|1833.42|5
1639995600000|2021-12-20 10:20:00|1853.5|1833.5|1852.32|1832.32|1853.5|1833.5|1852.32|1832.32|28
1639995610000|2021-12-20 10:20:10|1852.35|1832.35|1850.63|1830.63|1852.35|1832.35|1850.52|1830.52|30
1639995620000|2021-12-20 10:20:20|1850.65|1830.65|1850.94|1830.94|1851.63|1831.63|1850.65|1830.65|24
1639995630000|2021-12-20 10:20:30|1850.93|1830.93|1850.48|1830.48|1850.93|1830.93|1850.48|1830.48|12
1639995640000|2021-12-20 10:20:40|1850.17|1830.17|1850.33|1830.33|1850.42|1830.42|1849.61|1829.61|15
1639995650000|2021-12-20 10:20:50|1850.32|1830.32|1850.37|1830.37|1850.49|1830.49|1850.32|1830.32|5
1639995660000|2021-12-20 10:21:00|1850.44|1830.44|1849.53|1829.53|1850.44|1830.44|1849.5|1829.5|17
1639995670000|2021-12-20 10:21:10|1849.58|1829.58|1847.87|1827.87|1849.58|1829.58|1847.87|1827.87|21
1639995680000|2021-12-20 10:21:20|1847.9|1827.9|1846.56|1826.56|1848.01|1828.01|1846.27|1826.27|30
1639995690000|2021-12-20 10:21:30|1846.57|1826.57|1847.48|1827.48|1847.59|1827.59|1846.54|1826.54|19
1639995700000|2021-12-20 10:21:40|1847.56|1827.56|1848.37|1828.37|1848.4|1828.4|1847.05|1827.05|25
1639995710000|2021-12-20 10:21:50|1848.36|1828.36|1848.86|1828.86|1848.91|1828.91|1848.36|1828.36|16
1639995720000|2021-12-20 10:22:00|1848.52|1828.52|1847.66|1827.66|1848.53|1828.53|1847.62|1827.62|25
1639995730000|2021-12-20 10:22:10|1847.69|1827.69|1847.76|1827.76|1847.77|1827.77|1847.63|1827.63|20
1639995740000|2021-12-20 10:22:20|1847.7|1827.7|1849.73|1829.73|1849.73|1829.73|1847.7|1827.7|21
1639995750000|2021-12-20 10:22:30|1849.71|1829.71|1849.92|1829.92|1850.13|1830.13|1849.09|1829.09|30
1639995760000|2021-12-20 10:22:40|1850.51|1830.51|1851.52|1831.52|1851.6|1831.6|1850.51|1830.51|3
1639995770000|2021-12-20 10:22:50|1851.55|1831.55|1851.51|1831.51|1851.55|1831.55|1851.51|1831.51|2
1639995780000|2021-12-20 10:23:00|1851.64|1831.64|1851.63|1831.63|1851.64|1831.64|1851.53|1831.53|4
1639995790000|2021-12-20 10:23:10|1851.65|1831.65|1851.39|1831.39|1851.85|1831.85|1851|1831|21
1639995800000|2021-12-20 10:23:20|1851.43|1831.43|1851.44|1831.44|1851.44|1831.44|1851.43|1831.43|2
1639995810000|2021-12-20 10:23:30|1851.47|1831.47|1850.87|1830.87|1851.47|1831.47|1850.84|1830.84|23
1639995820000|2021-12-20 10:23:40|1850.89|1830.89|1850.76|1830.76|1850.93|1830.93|1850.74|1830.74|22
1639995830000|2021-12-20 10:23:50|1850.88|1830.88|1851.51|1831.51|1851.51|1831.51|1850.85|1830.85|14
1639995840000|2021-12-20 10:24:00|1851.49|1831.49|1851.11|1831.11|1851.49|1831.49|1851.06|1831.06|20
1639995850000|2021-12-20 10:24:10|1851.15|1831.15|1850.45|1830.45|1851.23|1831.23|1850.32|1830.32|21
1639995860000|2021-12-20 10:24:20|1850.48|1830.48|1848.86|1828.86|1850.48|1830.48|1848.85|1828.85|28
1639995870000|2021-12-20 10:24:30|1848.87|1828.87|1848.61|1828.61|1848.88|1828.88|1848.61|1828.61|21
1639995880000|2021-12-20 10:24:40|1848.64|1828.64|1847.9|1827.9|1848.68|1828.68|1847.9|1827.9|16
1639995890000|2021-12-20 10:24:50|1847.85|1827.85|1848.72|1828.72|1848.72|1828.72|1847.85|1827.85|15
1639995900000|2021-12-20 10:25:00|1848.65|1828.65|1848.43|1828.43|1848.71|1828.71|1848.39|1828.39|19
1639995910000|2021-12-20 10:25:10|1848.42|1828.42|1848.66|1828.66|1848.76|1828.76|1848.36|1828.36|9
1639995920000|2021-12-20 10:25:20|1848.45|1828.45|1848.51|1828.51|1848.51|1828.51|1848.45|1828.45|3
1639995930000|2021-12-20 10:25:30|1848.58|1828.58|1849.41|1829.41|1849.46|1829.46|1848.5|1828.5|15
1639995940000|2021-12-20 10:25:40|1849.39|1829.39|1849.32|1829.32|1849.71|1829.71|1849.29|1829.29|11
1639995950000|2021-12-20 10:25:50|1849.28|1829.28|1848.15|1828.15|1849.28|1829.28|1848.15|1828.15|16
1639995960000|2021-12-20 10:26:00|1848.16|1828.16|1848.03|1828.03|1848.22|1828.22|1847.88|1827.88|18
1639995970000|2021-12-20 10:26:10|1847.83|1827.83|1848.12|1828.12|1848.28|1828.28|1847.83|1827.83|22
1639995980000|2021-12-20 10:26:20|1848.11|1828.11|1848.14|1828.14|1848.17|1828.17|1847.87|1827.87|24
1639995990000|2021-12-20 10:26:30|1848.12|1828.12|1846.76|1826.76|1848.12|1828.12|1846.17|1826.17|21
1639996000000|2021-12-20 10:26:40|1846.58|1826.58|1846.71|1826.71|1846.79|1826.79|1846.58|1826.58|20
1639996010000|2021-12-20 10:26:50|1846.92|1826.92|1847.2|1827.2|1847.91|1827.91|1846.81|1826.81|16
1639996020000|2021-12-20 10:27:00|1847.21|1827.21|1846.39|1826.39|1847.23|1827.23|1846.05|1826.05|21
1639996030000|2021-12-20 10:27:10|1846.35|1826.35|1846.84|1826.84|1846.85|1826.85|1846.35|1826.35|10
1639996040000|2021-12-20 10:27:20|1846.85|1826.85|1846.84|1826.84|1846.85|1826.85|1846.83|1826.83|18
1639996050000|2021-12-20 10:27:30|1846.85|1826.85|1847.08|1827.08|1847.28|1827.28|1846.84|1826.84|18
1639996060000|2021-12-20 10:27:40|1847.09|1827.09|1847.33|1827.33|1847.33|1827.33|1847.02|1827.02|4
1639996070000|2021-12-20 10:27:50|1847.07|1827.07|1847.2|1827.2|1847.2|1827.2|1847.02|1827.02|4
1639996080000|2021-12-20 10:28:00|1847.23|1827.23|1846.73|1826.73|1847.53|1827.53|1846.73|1826.73|17
1639996090000|2021-12-20 10:28:10|1846.57|1826.57|1846.15|1826.15|1846.72|1826.72|1846.02|1826.02|22
1639996100000|2021-12-20 10:28:20|1846.16|1826.16|1846.46|1826.46|1846.66|1826.66|1846.04|1826.04|23
1639996110000|2021-12-20 10:28:30|1846.5|1826.5|1845.87|1825.87|1846.5|1826.5|1845.87|1825.87|26
1639996120000|2021-12-20 10:28:40|1845.84|1825.84|1845.65|1825.65|1845.91|1825.91|1845.64|1825.64|23
1639996130000|2021-12-20 10:28:50|1845.75|1825.75|1846.3|1826.3|1846.41|1826.41|1845.72|1825.72|21
1639996140000|2021-12-20 10:29:00|1846.22|1826.22|1845.58|1825.58|1846.22|1826.22|1845.58|1825.58|9
1639996150000|2021-12-20 10:29:10|1845.57|1825.57|1845.6|1825.6|1845.61|1825.61|1845.57|1825.57|5
1639996160000|2021-12-20 10:29:20|1845.65|1825.65|1845.24|1825.24|1845.65|1825.65|1845.24|1825.24|7
1639996170000|2021-12-20 10:29:30|1845.22|1825.22|1845.01|1825.01|1845.22|1825.22|1844.7|1824.7|28
1639996180000|2021-12-20 10:29:40|1845.23|1825.23|1845.58|1825.58|1845.6|1825.6|1845.23|1825.23|27
1639996190000|2021-12-20 10:29:50|1845.59|1825.59|1845.36|1825.36|1845.59|1825.59|1845.29|1825.29|18
1639996200000|2021-12-20 10:30:00|1844.69|1824.69|1844.93|1824.93|1845.05|1825.05|1844.63|1824.63|16
1639996210000|2021-12-20 10:30:10|1845|1825|1845.07|1825.07|1845.41|1825.41|1845|1825|26
1639996220000|2021-12-20 10:30:20|1845.01|1825.01|1844.34|1824.34|1845.07|1825.07|1844.34|1824.34|22
1639996230000|2021-12-20 10:30:30|1844.58|1824.58|1845.45|1825.45|1845.45|1825.45|1844.58|1824.58|14
1639996240000|2021-12-20 10:30:40|1845.43|1825.43|1845.35|1825.35|1845.51|1825.51|1844.9|1824.9|31
1639996250000|2021-12-20 10:30:50|1845.37|1825.37|1845.56|1825.56|1845.57|1825.57|1845.37|1825.37|17
1639996260000|2021-12-20 10:31:00|1845.57|1825.57|1847.34|1827.34|1847.34|1827.34|1845.56|1825.56|23
1639996270000|2021-12-20 10:31:10|1847.35|1827.35|1846.35|1826.35|1847.57|1827.57|1846.34|1826.34|27
1639996280000|2021-12-20 10:31:20|1846.38|1826.38|1846.31|1826.31|1846.38|1826.38|1846.24|1826.24|22
1639996290000|2021-12-20 10:31:30|1846.44|1826.44|1846.82|1826.82|1847.15|1827.15|1846.21|1826.21|20
1639996300000|2021-12-20 10:31:40|1846.85|1826.85|1846.84|1826.84|1846.99|1826.99|1846.79|1826.79|25
1639996310000|2021-12-20 10:31:50|1846.88|1826.88|1846.09|1826.09|1846.91|1826.91|1846.09|1826.09|21
1639996320000|2021-12-20 10:32:00|1846.19|1826.19|1845.98|1825.98|1846.19|1826.19|1845.85|1825.85|19
1639996330000|2021-12-20 10:32:10|1846.1|1826.1|1846.19|1826.19|1846.76|1826.76|1846.1|1826.1|23
1639996340000|2021-12-20 10:32:20|1846.12|1826.12|1845.95|1825.95|1846.19|1826.19|1845.95|1825.95|33
1639996350000|2021-12-20 10:32:30|1845.94|1825.94|1844.37|1824.37|1846.29|1826.29|1844.35|1824.35|28
1639996360000|2021-12-20 10:32:40|1844.26|1824.26|1843.4|1823.4|1844.26|1824.26|1843.4|1823.4|25
1639996370000|2021-12-20 10:32:50|1843.39|1823.39|1842.08|1822.08|1843.48|1823.48|1841.71|1821.71|26
1639996380000|2021-12-20 10:33:00|1842.07|1822.07|1842.67|1822.67|1842.74|1822.74|1841.81|1821.81|19
1639996390000|2021-12-20 10:33:10|1842.65|1822.65|1841.81|1821.81|1843.14|1823.14|1841.81|1821.81|27
1639996400000|2021-12-20 10:33:20|1841.76|1821.76|1841.84|1821.84|1841.84|1821.84|1840.77|1820.77|21
1639996410000|2021-12-20 10:33:30|1841.88|1821.88|1842.73|1822.73|1842.9|1822.9|1841.88|1821.88|16
1639996420000|2021-12-20 10:33:40|1842.72|1822.72|1841.99|1821.99|1842.88|1822.88|1841.98|1821.98|19
1639996430000|2021-12-20 10:33:50|1842.01|1822.01|1841.18|1821.18|1842.01|1822.01|1841.13|1821.13|20
1639996440000|2021-12-20 10:34:00|1841.49|1821.49|1842.4|1822.4|1842.4|1822.4|1841.43|1821.43|22
1639996450000|2021-12-20 10:34:10|1842.44|1822.44|1844.37|1824.37|1844.7|1824.7|1842.44|1822.44|30
1639996460000|2021-12-20 10:34:20|1844.16|1824.16|1844.05|1824.05|1844.35|1824.35|1844.02|1824.02|18
1639996470000|2021-12-20 10:34:30|1844.04|1824.04|1843.69|1823.69|1844.18|1824.18|1843.69|1823.69|21
1639996480000|2021-12-20 10:34:40|1843.73|1823.73|1844.22|1824.22|1844.23|1824.23|1843.73|1823.73|19
1639996490000|2021-12-20 10:34:50|1844.1|1824.1|1844.9|1824.9|1845.18|1825.18|1844.03|1824.03|24
1639996500000|2021-12-20 10:35:00|1844.87|1824.87|1845.86|1825.86|1845.86|1825.86|1844.65|1824.65|18
1639996510000|2021-12-20 10:35:10|1845.9|1825.9|1845.66|1825.66|1845.95|1825.95|1845.65|1825.65|7
1639996520000|2021-12-20 10:35:20|1845.68|1825.68|1846.47|1826.47|1846.67|1826.67|1845.68|1825.68|22
1639996530000|2021-12-20 10:35:30|1846.46|1826.46|1846.13|1826.13|1846.56|1826.56|1845.83|1825.83|23
1639996540000|2021-12-20 10:35:40|1846.15|1826.15|1845.98|1825.98|1846.22|1826.22|1845.82|1825.82|21
1639996550000|2021-12-20 10:35:50|1845.85|1825.85|1846.01|1826.01|1846.19|1826.19|1845.83|1825.83|27
1639996560000|2021-12-20 10:36:00|1846.08|1826.08|1844.58|1824.58|1846.08|1826.08|1844.58|1824.58|26
1639996570000|2021-12-20 10:36:10|1844.54|1824.54|1844.58|1824.58|1844.58|1824.58|1844.49|1824.49|7
1639996580000|2021-12-20 10:36:20|1844.57|1824.57|1844.71|1824.71|1844.77|1824.77|1844.52|1824.52|15
1639996590000|2021-12-20 10:36:30|1844.65|1824.65|1843.77|1823.77|1844.75|1824.75|1843.77|1823.77|10
1639996600000|2021-12-20 10:36:40|1843.76|1823.76|1844.02|1824.02|1844.12|1824.12|1843.76|1823.76|19
1639996610000|2021-12-20 10:36:50|1843.94|1823.94|1844.44|1824.44|1844.47|1824.47|1843.94|1823.94|15
1639996620000|2021-12-20 10:37:00|1844.41|1824.41|1844.43|1824.43|1844.45|1824.45|1844.31|1824.31|16
1639996630000|2021-12-20 10:37:10|1844.44|1824.44|1843.96|1823.96|1844.44|1824.44|1843.73|1823.73|17
1639996640000|2021-12-20 10:37:20|1843.93|1823.93|1843.21|1823.21|1843.96|1823.96|1843.13|1823.13|17
1639996650000|2021-12-20 10:37:30|1843.18|1823.18|1844.42|1824.42|1844.42|1824.42|1843.16|1823.16|25
1639996660000|2021-12-20 10:37:40|1844.41|1824.41|1844.8|1824.8|1844.85|1824.85|1844.38|1824.38|18
1639996670000|2021-12-20 10:37:50|1844.7|1824.7|1844.89|1824.89|1844.92|1824.92|1844.59|1824.59|18
1639996680000|2021-12-20 10:38:00|1844.8|1824.8|1844.11|1824.11|1844.8|1824.8|1844.06|1824.06|23
1639996690000|2021-12-20 10:38:10|1844.1|1824.1|1844.77|1824.77|1844.78|1824.78|1844.1|1824.1|19
1639996700000|2021-12-20 10:38:20|1844.73|1824.73|1845.73|1825.73|1845.8|1825.8|1844.68|1824.68|20
1639996710000|2021-12-20 10:38:30|1845.92|1825.92|1847.1|1827.1|1847.17|1827.17|1845.92|1825.92|31
1639996720000|2021-12-20 10:38:40|1846.91|1826.91|1846.55|1826.55|1847.08|1827.08|1846.45|1826.45|26
1639996730000|2021-12-20 10:38:50|1846.52|1826.52|1846.44|1826.44|1846.54|1826.54|1846.44|1826.44|6
1639996740000|2021-12-20 10:39:00|1846.43|1826.43|1846.48|1826.48|1846.53|1826.53|1846.43|1826.43|10
1639996750000|2021-12-20 10:39:10|1846.5|1826.5|1846.65|1826.65|1846.68|1826.68|1846.49|1826.49|17
1639996760000|2021-12-20 10:39:20|1846.66|1826.66|1846.72|1826.72|1846.77|1826.77|1846.66|1826.66|17
1639996770000|2021-12-20 10:39:30|1846.71|1826.71|1846.17|1826.17|1846.79|1826.79|1846.16|1826.16|19
1639996780000|2021-12-20 10:39:40|1846.19|1826.19|1846.09|1826.09|1846.25|1826.25|1846.07|1826.07|23
1639996790000|2021-12-20 10:39:50|1846.08|1826.08|1845.97|1825.97|1846.11|1826.11|1845.87|1825.87|15
1639996800000|2021-12-20 10:40:00|1845.93|1825.93|1844.93|1824.93|1845.96|1825.96|1844.91|1824.91|27
1639996810000|2021-12-20 10:40:10|1844.97|1824.97|1844.45|1824.45|1844.97|1824.97|1844.45|1824.45|11
1639996820000|2021-12-20 10:40:20|1844.47|1824.47|1844.65|1824.65|1845.11|1825.11|1844.47|1824.47|21
1639996830000|2021-12-20 10:40:30|1844.64|1824.64|1844.98|1824.98|1844.98|1824.98|1844.64|1824.64|16
1639996840000|2021-12-20 10:40:40|1845.02|1825.02|1844.02|1824.02|1845.07|1825.07|1844.02|1824.02|29
1639996850000|2021-12-20 10:40:50|1843.94|1823.94|1843.53|1823.53|1844.07|1824.07|1843.53|1823.53|22
1639996860000|2021-12-20 10:41:00|1843.6|1823.6|1843.73|1823.73|1843.9|1823.9|1843.26|1823.26|28
1639996870000|2021-12-20 10:41:10|1843.4|1823.4|1842.6|1822.6|1843.4|1823.4|1842.6|1822.6|11
1639996880000|2021-12-20 10:41:20|1842.76|1822.76|1843.5|1823.5|1843.5|1823.5|1842.7|1822.7|17
1639996890000|2021-12-20 10:41:30|1843.49|1823.49|1843.62|1823.62|1843.62|1823.62|1843.49|1823.49|19
1639996900000|2021-12-20 10:41:40|1843.63|1823.63|1843.8|1823.8|1843.82|1823.82|1843.57|1823.57|8
1639996910000|2021-12-20 10:41:50|1843.66|1823.66|1846.32|1826.32|1846.33|1826.33|1843.66|1823.66|18
1639996920000|2021-12-20 10:42:00|1845.8|1825.8|1845.67|1825.67|1845.8|1825.8|1845.67|1825.67|2
1639996930000|2021-12-20 10:42:10|1846.02|1826.02|1845.36|1825.36|1846.45|1826.45|1845.36|1825.36|26
1639996940000|2021-12-20 10:42:20|1845.28|1825.28|1844.53|1824.53|1845.28|1825.28|1844.49|1824.49|21
1639996950000|2021-12-20 10:42:30|1844.52|1824.52|1843.54|1823.54|1844.52|1824.52|1843.54|1823.54|23
1639996960000|2021-12-20 10:42:40|1843.57|1823.57|1843.05|1823.05|1843.57|1823.57|1842.95|1822.95|12
1639996970000|2021-12-20 10:42:50|1843.09|1823.09|1842.61|1822.61|1843.09|1823.09|1842.58|1822.58|5
1639996980000|2021-12-20 10:43:00|1842.62|1822.62|1843.66|1823.66|1843.68|1823.68|1842.62|1822.62|25
1639996990000|2021-12-20 10:43:10|1843.65|1823.65|1843.48|1823.48|1843.67|1823.67|1843.13|1823.13|9
1639997000000|2021-12-20 10:43:20|1843.55|1823.55|1843.37|1823.37|1843.55|1823.55|1843.37|1823.37|3
1639997010000|2021-12-20 10:43:30|1843.39|1823.39|1843.08|1823.08|1843.39|1823.39|1843.08|1823.08|6
1639997020000|2021-12-20 10:43:40|1843.06|1823.06|1842.89|1822.89|1843.08|1823.08|1842.89|1822.89|4
1639997030000|2021-12-20 10:43:50|1843.01|1823.01|1843.47|1823.47|1843.47|1823.47|1843.01|1823.01|9
1639997040000|2021-12-20 10:44:00|1843.49|1823.49|1844.45|1824.45|1844.54|1824.54|1843.49|1823.49|10
1639997050000|2021-12-20 10:44:10|1844.73|1824.73|1845.29|1825.29|1845.64|1825.64|1844.73|1824.73|32
1639997060000|2021-12-20 10:44:20|1845.28|1825.28|1845.4|1825.4|1845.42|1825.42|1845.28|1825.28|29
1639997070000|2021-12-20 10:44:30|1845.39|1825.39|1845.38|1825.38|1845.41|1825.41|1845.37|1825.37|10
1639997080000|2021-12-20 10:44:40|1845.4|1825.4|1846|1826|1846.06|1826.06|1844.98|1824.98|17
1639997090000|2021-12-20 10:44:50|1846.03|1826.03|1845.71|1825.71|1846.1|1826.1|1845.71|1825.71|8
1639997100000|2021-12-20 10:45:00|1845.68|1825.68|1845.02|1825.02|1845.73|1825.73|1844.7|1824.7|30
1639997110000|2021-12-20 10:45:10|1845.01|1825.01|1845.78|1825.78|1845.78|1825.78|1844.65|1824.65|15
1639997120000|2021-12-20 10:45:20|1845.81|1825.81|1847.19|1827.19|1847.19|1827.19|1845.75|1825.75|15
1639997130000|2021-12-20 10:45:30|1847.53|1827.53|1848.68|1828.68|1848.71|1828.71|1847.53|1827.53|17
1639997140000|2021-12-20 10:45:40|1848.67|1828.67|1848.8|1828.8|1848.86|1828.86|1848.56|1828.56|13
1639997150000|2021-12-20 10:45:50|1848.86|1828.86|1847.43|1827.43|1848.9|1828.9|1847.43|1827.43|27
1639997160000|2021-12-20 10:46:00|1847.22|1827.22|1847.72|1827.72|1847.82|1827.82|1847.22|1827.22|23
1639997170000|2021-12-20 10:46:10|1847.74|1827.74|1847.06|1827.06|1847.99|1827.99|1846.98|1826.98|27
1639997180000|2021-12-20 10:46:20|1847.08|1827.08|1847.73|1827.73|1847.75|1827.75|1847.08|1827.08|25
1639997190000|2021-12-20 10:46:30|1847.69|1827.69|1848.43|1828.43|1848.43|1828.43|1847.69|1827.69|10
1639997200000|2021-12-20 10:46:40|1848.45|1828.45|1848.6|1828.6|1848.6|1828.6|1848.43|1828.43|7
1639997210000|2021-12-20 10:46:50|1848.63|1828.63|1849.7|1829.7|1849.7|1829.7|1848.63|1828.63|16
1639997220000|2021-12-20 10:47:00|1849.69|1829.69|1850.39|1830.39|1850.39|1830.39|1849.69|1829.69|6
1639997230000|2021-12-20 10:47:10|1850.04|1830.04|1851.15|1831.15|1851.15|1831.15|1850.04|1830.04|23
1639997240000|2021-12-20 10:47:20|1851.31|1831.31|1850.83|1830.83|1851.49|1831.49|1850.81|1830.81|22
1639997250000|2021-12-20 10:47:30|1850.84|1830.84|1850.84|1830.84|1850.85|1830.85|1850.77|1830.77|15
1639997260000|2021-12-20 10:47:40|1850.83|1830.83|1851.48|1831.48|1851.48|1831.48|1850.78|1830.78|21
1639997270000|2021-12-20 10:47:50|1851.47|1831.47|1852.06|1832.06|1852.06|1832.06|1851.44|1831.44|18
1639997280000|2021-12-20 10:48:00|1851.96|1831.96|1851.76|1831.76|1852.13|1832.13|1851.74|1831.74|9
1639997290000|2021-12-20 10:48:10|1851.75|1831.75|1850.4|1830.4|1851.79|1831.79|1850.38|1830.38|28
1639997300000|2021-12-20 10:48:20|1850.42|1830.42|1850.16|1830.16|1850.46|1830.46|1850.09|1830.09|21
1639997310000|2021-12-20 10:48:30|1850.15|1830.15|1851.48|1831.48|1851.6|1831.6|1850.15|1830.15|27
1639997320000|2021-12-20 10:48:40|1851.53|1831.53|1851.08|1831.08|1851.58|1831.58|1851.07|1831.07|11
1639997330000|2021-12-20 10:48:50|1851.07|1831.07|1849.96|1829.96|1851.17|1831.17|1849.96|1829.96|23
1639997340000|2021-12-20 10:49:00|1850.06|1830.06|1849.96|1829.96|1850.06|1830.06|1849.96|1829.96|2
1639997350000|2021-12-20 10:49:10|1850.06|1830.06|1849.77|1829.77|1850.16|1830.16|1849.77|1829.77|10
1639997360000|2021-12-20 10:49:20|1849.74|1829.74|1848.61|1828.61|1849.74|1829.74|1848.61|1828.61|22
1639997370000|2021-12-20 10:49:30|1848.6|1828.6|1849.04|1829.04|1849.21|1829.21|1848.43|1828.43|24
1639997380000|2021-12-20 10:49:40|1849.01|1829.01|1848.93|1828.93|1849.38|1829.38|1848.93|1828.93|6
1639997390000|2021-12-20 10:49:50|1849.39|1829.39|1850.18|1830.18|1850.18|1830.18|1849.39|1829.39|8
1639997400000|2021-12-20 10:50:00|1850.17|1830.17|1851.45|1831.45|1851.45|1831.45|1850.17|1830.17|15
1639997410000|2021-12-20 10:50:10|1851.49|1831.49|1850.09|1830.09|1851.53|1831.53|1849.89|1829.89|29
1639997420000|2021-12-20 10:50:20|1850.14|1830.14|1849.3|1829.3|1850.18|1830.18|1849.3|1829.3|28
1639997430000|2021-12-20 10:50:30|1849.24|1829.24|1848.4|1828.4|1849.24|1829.24|1848.4|1828.4|22
1639997440000|2021-12-20 10:50:40|1848.51|1828.51|1846.81|1826.81|1848.51|1828.51|1846.75|1826.75|18
1639997450000|2021-12-20 10:50:50|1846.72|1826.72|1846.81|1826.81|1847|1827|1846.59|1826.59|16
1639997460000|2021-12-20 10:51:00|1846.8|1826.8|1846.41|1826.41|1846.8|1826.8|1846.25|1826.25|9
1639997470000|2021-12-20 10:51:10|1845.75|1825.75|1845.75|1825.75|1845.75|1825.75|1845.75|1825.75|1
1639997480000|2021-12-20 10:51:20|1845.9|1825.9|1845.66|1825.66|1846.01|1826.01|1845.66|1825.66|7
1639997490000|2021-12-20 10:51:30|1845.77|1825.77|1846.83|1826.83|1846.84|1826.84|1845.77|1825.77|18
1639997500000|2021-12-20 10:51:40|1846.82|1826.82|1849.57|1829.57|1849.66|1829.66|1846.76|1826.76|23
1639997510000|2021-12-20 10:51:50|1849.59|1829.59|1851.12|1831.12|1851.12|1831.12|1849.59|1829.59|23
1639997520000|2021-12-20 10:52:00|1851.28|1831.28|1850.71|1830.71|1851.28|1831.28|1850.66|1830.66|19
1639997530000|2021-12-20 10:52:10|1850.67|1830.67|1849.87|1829.87|1850.67|1830.67|1849.87|1829.87|15
1639997540000|2021-12-20 10:52:20|1849.85|1829.85|1848.92|1828.92|1849.88|1829.88|1848.7|1828.7|24
1639997550000|2021-12-20 10:52:30|1848.83|1828.83|1848.99|1828.99|1848.99|1828.99|1848.83|1828.83|8
1639997560000|2021-12-20 10:52:40|1848.97|1828.97|1849.05|1829.05|1849.13|1829.13|1848.78|1828.78|17
1639997570000|2021-12-20 10:52:50|1849.11|1829.11|1849.06|1829.06|1849.11|1829.11|1848.96|1828.96|9
1639997580000|2021-12-20 10:53:00|1849.05|1829.05|1848.57|1828.57|1849.05|1829.05|1848.57|1828.57|14
1639997590000|2021-12-20 10:53:10|1848.54|1828.54|1847.69|1827.69|1848.58|1828.58|1847.69|1827.69|12
1639997600000|2021-12-20 10:53:20|1847.68|1827.68|1847.84|1827.84|1847.88|1827.88|1847.67|1827.67|13
1639997610000|2021-12-20 10:53:30|1847.9|1827.9|1848.76|1828.76|1849.41|1829.41|1847.9|1827.9|22
1639997620000|2021-12-20 10:53:40|1848.75|1828.75|1848.13|1828.13|1848.75|1828.75|1848.13|1828.13|27
1639997630000|2021-12-20 10:53:50|1848.12|1828.12|1848.12|1828.12|1848.14|1828.14|1847.8|1827.8|6
1639997640000|2021-12-20 10:54:00|1848.14|1828.14|1848.01|1828.01|1848.14|1828.14|1848.01|1828.01|3
1639997650000|2021-12-20 10:54:10|1848.07|1828.07|1849.6|1829.6|1849.77|1829.77|1848.07|1828.07|24
1639997660000|2021-12-20 10:54:20|1849.66|1829.66|1849.39|1829.39|1849.96|1829.96|1849.12|1829.12|15
1639997670000|2021-12-20 10:54:30|1849.36|1829.36|1848.48|1828.48|1849.36|1829.36|1848.42|1828.42|28
1639997680000|2021-12-20 10:54:40|1848.5|1828.5|1849.31|1829.31|1849.36|1829.36|1848.5|1828.5|8
1639997690000|2021-12-20 10:54:50|1849.47|1829.47|1850.4|1830.4|1850.4|1830.4|1849.45|1829.45|10
1639997700000|2021-12-20 10:55:00|1850.39|1830.39|1851.51|1831.51|1851.51|1831.51|1850.37|1830.37|17
1639997710000|2021-12-20 10:55:10|1851.48|1831.48|1850.11|1830.11|1851.48|1831.48|1850.11|1830.11|28
1639997720000|2021-12-20 10:55:20|1850.1|1830.1|1849.8|1829.8|1850.25|1830.25|1849.47|1829.47|21
1639997730000|2021-12-20 10:55:30|1849.98|1829.98|1850.32|1830.32|1850.62|1830.62|1849.68|1829.68|31
1639997740000|2021-12-20 10:55:40|1850.43|1830.43|1850.16|1830.16|1850.43|1830.43|1850.02|1830.02|24
1639997750000|2021-12-20 10:55:50|1850.15|1830.15|1850.2|1830.2|1850.3|1830.3|1850.03|1830.03|17
1639997760000|2021-12-20 10:56:00|1850.26|1830.26|1849.61|1829.61|1850.27|1830.27|1849.6|1829.6|27
1639997770000|2021-12-20 10:56:10|1849.55|1829.55|1848.77|1828.77|1849.58|1829.58|1848.61|1828.61|33
1639997780000|2021-12-20 10:56:20|1848.75|1828.75|1848.83|1828.83|1848.84|1828.84|1848.51|1828.51|16
1639997790000|2021-12-20 10:56:30|1848.87|1828.87|1849.09|1829.09|1849.69|1829.69|1848.68|1828.68|29
1639997800000|2021-12-20 10:56:40|1849.1|1829.1|1848.31|1828.31|1849.1|1829.1|1848.25|1828.25|26
1639997810000|2021-12-20 10:56:50|1848.27|1828.27|1848.07|1828.07|1848.35|1828.35|1847.91|1827.91|16
1639997830000|2021-12-20 10:57:10|1848.24|1828.24|1847.6|1827.6|1848.29|1828.29|1847.59|1827.59|10
1639997840000|2021-12-20 10:57:20|1847.65|1827.65|1846.15|1826.15|1847.65|1827.65|1845.85|1825.85|28
1639997850000|2021-12-20 10:57:30|1846.26|1826.26|1847.31|1827.31|1847.31|1827.31|1846.26|1826.26|24
1639997860000|2021-12-20 10:57:40|1847.46|1827.46|1847.5|1827.5|1848.09|1828.09|1847.43|1827.43|21
1639997870000|2021-12-20 10:57:50|1847.01|1827.01|1846.99|1826.99|1847.01|1827.01|1846.84|1826.84|21
1639997880000|2021-12-20 10:58:00|1847.36|1827.36|1847.51|1827.51|1847.51|1827.51|1847.36|1827.36|2
1639997890000|2021-12-20 10:58:10|1847.49|1827.49|1847.06|1827.06|1847.49|1827.49|1847|1827|20
1639997900000|2021-12-20 10:58:20|1846.93|1826.93|1846.41|1826.41|1847.06|1827.06|1846.41|1826.41|34
1639997910000|2021-12-20 10:58:30|1846.36|1826.36|1846.5|1826.5|1846.54|1826.54|1846.3|1826.3|29
1639997920000|2021-12-20 10:58:40|1846.53|1826.53|1846.64|1826.64|1846.64|1826.64|1846.51|1826.51|12
1639997930000|2021-12-20 10:58:50|1846.65|1826.65|1846.75|1826.75|1846.75|1826.75|1846.61|1826.61|14
1639997940000|2021-12-20 10:59:00|1846.74|1826.74|1846.65|1826.65|1846.78|1826.78|1846.58|1826.58|19
1639997950000|2021-12-20 10:59:10|1846.38|1826.38|1845.69|1825.69|1846.38|1826.38|1845.61|1825.61|20
1639997960000|2021-12-20 10:59:20|1845.68|1825.68|1844.15|1824.15|1845.68|1825.68|1844.15|1824.15|27
1639997970000|2021-12-20 10:59:30|1844.28|1824.28|1844.28|1824.28|1844.66|1824.66|1844.28|1824.28|13
1639997980000|2021-12-20 10:59:40|1844.45|1824.45|1844.5|1824.5|1844.5|1824.5|1844.4|1824.4|3
1639997990000|2021-12-20 10:59:50|1844.47|1824.47|1845.36|1825.36|1845.36|1825.36|1844.47|1824.47|10
1639998000000|2021-12-20 11:00:00|1845.47|1825.47|1844.53|1824.53|1845.47|1825.47|1844.53|1824.53|9
1639998010000|2021-12-20 11:00:10|1844.52|1824.52|1844.6|1824.6|1844.6|1824.6|1844.27|1824.27|19
1639998020000|2021-12-20 11:00:20|1844.61|1824.61|1844.45|1824.45|1845.31|1825.31|1844.45|1824.45|22
1639998030000|2021-12-20 11:00:30|1844.37|1824.37|1844.24|1824.24|1844.43|1824.43|1844.17|1824.17|19
1639998040000|2021-12-20 11:00:40|1844.26|1824.26|1843.62|1823.62|1844.26|1824.26|1843.59|1823.59|8
1639998050000|2021-12-20 11:00:50|1843.6|1823.6|1843.93|1823.93|1843.93|1823.93|1843.6|1823.6|4
1639998060000|2021-12-20 11:01:00|1843.82|1823.82|1843.21|1823.21|1843.82|1823.82|1843.2|1823.2|7
1639998070000|2021-12-20 11:01:10|1843.15|1823.15|1843.15|1823.15|1843.53|1823.53|1843.03|1823.03|9
1639998080000|2021-12-20 11:01:20|1843.55|1823.55|1843.32|1823.32|1843.55|1823.55|1843.15|1823.15|5
1639998090000|2021-12-20 11:01:30|1843.08|1823.08|1843.44|1823.44|1843.54|1823.54|1843.08|1823.08|10
1639998100000|2021-12-20 11:01:40|1843.51|1823.51|1843.38|1823.38|1843.83|1823.83|1843.26|1823.26|6
1639998110000|2021-12-20 11:01:50|1843.34|1823.34|1842.97|1822.97|1843.34|1823.34|1842.4|1822.4|19
1639998120000|2021-12-20 11:02:00|1842.99|1822.99|1844.55|1824.55|1844.55|1824.55|1842.82|1822.82|22
1639998130000|2021-12-20 11:02:10|1844.86|1824.86|1844.83|1824.83|1844.86|1824.86|1844.79|1824.79|7
1639998140000|2021-12-20 11:02:20|1844.84|1824.84|1844.21|1824.21|1844.89|1824.89|1844.21|1824.21|15
1639998150000|2021-12-20 11:02:30|1844.11|1824.11|1844|1824|1844.22|1824.22|1843.88|1823.88|24
1639998160000|2021-12-20 11:02:40|1843.99|1823.99|1843.84|1823.84|1844.01|1824.01|1843.84|1823.84|15
1639998170000|2021-12-20 11:02:50|1843.92|1823.92|1844.29|1824.29|1844.45|1824.45|1843.92|1823.92|7
1639998180000|2021-12-20 11:03:00|1844.21|1824.21|1844.49|1824.49|1844.5|1824.5|1843.99|1823.99|14
1639998190000|2021-12-20 11:03:10|1844.69|1824.69|1844.52|1824.52|1844.91|1824.91|1844.52|1824.52|11
1639998200000|2021-12-20 11:03:20|1844.63|1824.63|1843.93|1823.93|1844.73|1824.73|1843.87|1823.87|27
1639998210000|2021-12-20 11:03:30|1844.02|1824.02|1844.47|1824.47|1844.6|1824.6|1844|1824|18
1639998220000|2021-12-20 11:03:40|1844.49|1824.49|1843.21|1823.21|1844.49|1824.49|1843.21|1823.21|20
1639998230000|2021-12-20 11:03:50|1842.94|1822.94|1842.96|1822.96|1842.96|1822.96|1842.94|1822.94|2
1639998240000|2021-12-20 11:04:00|1842.97|1822.97|1843.22|1823.22|1843.35|1823.35|1842.96|1822.96|15
1639998250000|2021-12-20 11:04:10|1843.17|1823.17|1843.82|1823.82|1843.92|1823.92|1843.07|1823.07|26
1639998260000|2021-12-20 11:04:20|1843.86|1823.86|1844.27|1824.27|1844.29|1824.29|1843.74|1823.74|15
1639998270000|2021-12-20 11:04:30|1844.28|1824.28|1845.41|1825.41|1845.43|1825.43|1844.28|1824.28|10
1639998280000|2021-12-20 11:04:40|1845.62|1825.62|1845.89|1825.89|1846|1826|1845.57|1825.57|11
1639998290000|2021-12-20 11:04:50|1846.44|1826.44|1846.46|1826.46|1846.46|1826.46|1846.41|1826.41|3
1639998300000|2021-12-20 11:05:00|1846.45|1826.45|1846.32|1826.32|1846.45|1826.45|1846.18|1826.18|9
1639998310000|2021-12-20 11:05:10|1846.29|1826.29|1846.31|1826.31|1846.32|1826.32|1846.18|1826.18|10
1639998320000|2021-12-20 11:05:20|1846.38|1826.38|1846.55|1826.55|1846.55|1826.55|1846.35|1826.35|6
1639998330000|2021-12-20 11:05:30|1846.56|1826.56|1846.98|1826.98|1847.24|1827.24|1846.51|1826.51|15
1639998340000|2021-12-20 11:05:40|1847.28|1827.28|1846.99|1826.99|1847.44|1827.44|1846.92|1826.92|22
1639998350000|2021-12-20 11:05:50|1847|1827|1846.67|1826.67|1847.01|1827.01|1846.67|1826.67|17
1639998360000|2021-12-20 11:06:00|1846.64|1826.64|1846.02|1826.02|1846.66|1826.66|1845.91|1825.91|17
1639998370000|2021-12-20 11:06:10|1845.92|1825.92|1846.08|1826.08|1846.56|1826.56|1845.92|1825.92|20
1639998380000|2021-12-20 11:06:20|1846.07|1826.07|1846.26|1826.26|1846.26|1826.26|1846.07|1826.07|3
1639998390000|2021-12-20 11:06:30|1846.27|1826.27|1846.45|1826.45|1846.58|1826.58|1846.25|1826.25|13
1639998400000|2021-12-20 11:06:40|1846.47|1826.47|1847.53|1827.53|1847.53|1827.53|1846.47|1826.47|18
1639998410000|2021-12-20 11:06:50|1847.54|1827.54|1848.49|1828.49|1848.49|1828.49|1847.42|1827.42|14
1639998420000|2021-12-20 11:07:00|1848.48|1828.48|1848.82|1828.82|1848.82|1828.82|1848.48|1828.48|10
1639998430000|2021-12-20 11:07:10|1848.86|1828.86|1849.41|1829.41|1849.41|1829.41|1848.71|1828.71|21
1639998440000|2021-12-20 11:07:20|1849.38|1829.38|1850.58|1830.58|1850.58|1830.58|1849.37|1829.37|23
1639998450000|2021-12-20 11:07:30|1850.64|1830.64|1850|1830|1850.65|1830.65|1849.85|1829.85|27
1639998460000|2021-12-20 11:07:40|1850.03|1830.03|1848.83|1828.83|1850.04|1830.04|1848.78|1828.78|20
1639998470000|2021-12-20 11:07:50|1848.91|1828.91|1849.64|1829.64|1849.64|1829.64|1848.91|1828.91|8
1639998480000|2021-12-20 11:08:00|1849.63|1829.63|1849.38|1829.38|1849.63|1829.63|1849.38|1829.38|19
1639998490000|2021-12-20 11:08:10|1849.4|1829.4|1849.6|1829.6|1849.6|1829.6|1849.24|1829.24|20
1639998500000|2021-12-20 11:08:20|1849.64|1829.64|1850.28|1830.28|1850.28|1830.28|1849.64|1829.64|12
1639998510000|2021-12-20 11:08:30|1850.3|1830.3|1850.42|1830.42|1850.47|1830.47|1850.3|1830.3|4
1639998520000|2021-12-20 11:08:40|1850.46|1830.46|1851.5|1831.5|1851.53|1831.53|1850.42|1830.42|20
1639998530000|2021-12-20 11:08:50|1851.59|1831.59|1852.47|1832.47|1852.52|1832.52|1851.48|1831.48|14
1639998540000|2021-12-20 11:09:00|1852.42|1832.42|1851.98|1831.98|1852.42|1832.42|1851.84|1831.84|28
1639998550000|2021-12-20 11:09:10|1851.96|1831.96|1852.83|1832.83|1852.91|1832.91|1851.94|1831.94|20
1639998560000|2021-12-20 11:09:20|1852.67|1832.67|1852.79|1832.79|1852.79|1832.79|1852.67|1832.67|5
1639998570000|2021-12-20 11:09:30|1852.69|1832.69|1852.85|1832.85|1852.91|1832.91|1852.68|1832.68|9
1639998580000|2021-12-20 11:09:40|1852.86|1832.86|1853.43|1833.43|1853.5|1833.5|1852.72|1832.72|24
1639998590000|2021-12-20 11:09:50|1853.5|1833.5|1853.5|1833.5|1853.5|1833.5|1853.44|1833.44|6
1639998600000|2021-12-20 11:10:00|1853.49|1833.49|1853.29|1833.29|1853.49|1833.49|1853.08|1833.08|14
1639998610000|2021-12-20 11:10:10|1853.28|1833.28|1856.15|1836.15|1856.2|1836.2|1853.28|1833.28|30
1639998620000|2021-12-20 11:10:20|1856.05|1836.05|1860.4|1840.4|1860.83|1840.83|1856.05|1836.05|34
1639998630000|2021-12-20 11:10:30|1860.41|1840.41|1860.75|1840.75|1861.23|1841.23|1860.4|1840.4|21
1639998640000|2021-12-20 11:10:40|1860.77|1840.77|1859.81|1839.81|1860.84|1840.84|1859.81|1839.81|18
1639998650000|2021-12-20 11:10:50|1859.8|1839.8|1860|1840|1860.31|1840.31|1859.8|1839.8|15
1639998660000|2021-12-20 11:11:00|1860.01|1840.01|1858.27|1838.27|1860.01|1840.01|1858.27|1838.27|29
1639998670000|2021-12-20 11:11:10|1858.28|1838.28|1858.2|1838.2|1858.6|1838.6|1858.12|1838.12|18
1639998680000|2021-12-20 11:11:20|1858.22|1838.22|1857.69|1837.69|1858.25|1838.25|1857.69|1837.69|20
1639998690000|2021-12-20 11:11:30|1857.75|1837.75|1858.18|1838.18|1858.18|1838.18|1857.4|1837.4|14
1639998700000|2021-12-20 11:11:40|1858.27|1838.27|1857.42|1837.42|1858.27|1838.27|1856.73|1836.73|26
1639998710000|2021-12-20 11:11:50|1857.41|1837.41|1857.42|1837.42|1857.5|1837.5|1857.15|1837.15|12
1639998720000|2021-12-20 11:12:00|1857.44|1837.44|1857.57|1837.57|1857.57|1837.57|1856.75|1836.75|14
1639998730000|2021-12-20 11:12:10|1857.65|1837.65|1857.9|1837.9|1857.9|1837.9|1857.65|1837.65|5
1639998740000|2021-12-20 11:12:20|1857.84|1837.84|1856.71|1836.71|1857.84|1837.84|1856.71|1836.71|26
1639998750000|2021-12-20 11:12:30|1856.7|1836.7|1853.81|1833.81|1856.7|1836.7|1853.68|1833.68|33
1639998760000|2021-12-20 11:12:40|1853.84|1833.84|1854.49|1834.49|1854.49|1834.49|1853.84|1833.84|13
1639998770000|2021-12-20 11:12:50|1854.43|1834.43|1854.46|1834.46|1854.75|1834.75|1854.34|1834.34|17
1639998780000|2021-12-20 11:13:00|1854.63|1834.63|1855.87|1835.87|1855.9|1835.9|1854.55|1834.55|24
1639998790000|2021-12-20 11:13:10|1856.2|1836.2|1857.52|1837.52|1857.58|1837.58|1856.2|1836.2|35
1639998800000|2021-12-20 11:13:20|1857.55|1837.55|1856.33|1836.33|1857.55|1837.55|1856.33|1836.33|26
1639998810000|2021-12-20 11:13:30|1856.39|1836.39|1855.64|1835.64|1856.42|1836.42|1855.53|1835.53|20
1639998820000|2021-12-20 11:13:40|1855.63|1835.63|1856.45|1836.45|1856.45|1836.45|1855.62|1835.62|13
1639998830000|2021-12-20 11:13:50|1856.47|1836.47|1856.46|1836.46|1856.52|1836.52|1856.43|1836.43|13
1639998840000|2021-12-20 11:14:00|1856.43|1836.43|1856.09|1836.09|1856.43|1836.43|1856.09|1836.09|13
1639998850000|2021-12-20 11:14:10|1855.97|1835.97|1855.94|1835.94|1856.57|1836.57|1855.86|1835.86|19
1639998860000|2021-12-20 11:14:20|1855.8|1835.8|1856|1836|1856.35|1836.35|1855.8|1835.8|14
1639998870000|2021-12-20 11:14:30|1855.95|1835.95|1855.15|1835.15|1856|1836|1854.74|1834.74|29
1639998880000|2021-12-20 11:14:40|1855.18|1835.18|1855.68|1835.68|1855.69|1835.69|1855.16|1835.16|16
1639998890000|2021-12-20 11:14:50|1855.67|1835.67|1857.16|1837.16|1857.16|1837.16|1855.66|1835.66|22
1639998900000|2021-12-20 11:15:00|1857.15|1837.15|1856.58|1836.58|1857.16|1837.16|1856.58|1836.58|11
1639998910000|2021-12-20 11:15:10|1856.56|1836.56|1856.15|1836.15|1856.57|1836.57|1856.11|1836.11|14
1639998920000|2021-12-20 11:15:20|1856.4|1836.4|1855.32|1835.32|1856.4|1836.4|1855.32|1835.32|30
1639998930000|2021-12-20 11:15:30|1855.31|1835.31|1855.22|1835.22|1855.31|1835.31|1855.12|1835.12|23
1639998940000|2021-12-20 11:15:40|1855.21|1835.21|1855.49|1835.49|1855.5|1835.5|1854.7|1834.7|12
1639998950000|2021-12-20 11:15:50|1855.48|1835.48|1855.32|1835.32|1855.48|1835.48|1855.32|1835.32|11
1639998960000|2021-12-20 11:16:00|1855.31|1835.31|1854.5|1834.5|1855.31|1835.31|1854.47|1834.47|15
1639998970000|2021-12-20 11:16:10|1854.47|1834.47|1853.7|1833.7|1854.48|1834.48|1853.7|1833.7|7
1639998980000|2021-12-20 11:16:20|1853.92|1833.92|1854.05|1834.05|1854.14|1834.14|1853.92|1833.92|7
1639998990000|2021-12-20 11:16:30|1853.71|1833.71|1853.68|1833.68|1853.71|1833.71|1853.68|1833.68|3
1639999000000|2021-12-20 11:16:40|1853.66|1833.66|1853.62|1833.62|1853.66|1833.66|1853.62|1833.62|2
1639999010000|2021-12-20 11:16:50|1853.66|1833.66|1853.5|1833.5|1854.42|1834.42|1853.5|1833.5|16
1639999020000|2021-12-20 11:17:00|1853.94|1833.94|1853.35|1833.35|1853.94|1833.94|1852.97|1832.97|17
1639999030000|2021-12-20 11:17:10|1852.65|1832.65|1853.6|1833.6|1853.6|1833.6|1852.65|1832.65|7
1639999040000|2021-12-20 11:17:20|1853.57|1833.57|1855.8|1835.8|1855.8|1835.8|1853.57|1833.57|30
1639999050000|2021-12-20 11:17:30|1855.89|1835.89|1857.15|1837.15|1857.15|1837.15|1855.84|1835.84|16
1639999060000|2021-12-20 11:17:40|1857.11|1837.11|1857.51|1837.51|1857.53|1837.53|1856.57|1836.57|18
1639999070000|2021-12-20 11:17:50|1857.56|1837.56|1857.88|1837.88|1857.88|1837.88|1857.51|1837.51|13
1639999080000|2021-12-20 11:18:00|1857.87|1837.87|1857.12|1837.12|1857.9|1837.9|1857.12|1837.12|23
1639999090000|2021-12-20 11:18:10|1857.14|1837.14|1857|1837|1857.14|1837.14|1857|1837|2
1639999100000|2021-12-20 11:18:20|1856.79|1836.79|1856.58|1836.58|1856.79|1836.79|1856.58|1836.58|9
1639999110000|2021-12-20 11:18:30|1856.72|1836.72|1856.82|1836.82|1856.82|1836.82|1856.64|1836.64|11
1639999120000|2021-12-20 11:18:40|1856.87|1836.87|1857.65|1837.65|1857.74|1837.74|1856.87|1836.87|22
1639999130000|2021-12-20 11:18:50|1857.87|1837.87|1857.96|1837.96|1858.47|1838.47|1857.84|1837.84|22
1639999140000|2021-12-20 11:19:00|1858.02|1838.02|1857.55|1837.55|1858.02|1838.02|1857.55|1837.55|14
1639999150000|2021-12-20 11:19:10|1857.61|1837.61|1857.08|1837.08|1857.61|1837.61|1856.72|1836.72|25
1639999160000|2021-12-20 11:19:20|1857.02|1837.02|1856|1836|1857.07|1837.07|1855.91|1835.91|27
1639999170000|2021-12-20 11:19:30|1855.96|1835.96|1854.75|1834.75|1855.96|1835.96|1854.61|1834.61|16
1639999180000|2021-12-20 11:19:40|1854.77|1834.77|1855.52|1835.52|1855.59|1835.59|1854.7|1834.7|18
1639999190000|2021-12-20 11:19:50|1855.53|1835.53|1856.22|1836.22|1856.35|1836.35|1855.53|1835.53|17
1639999200000|2021-12-20 11:20:00|1856.23|1836.23|1856.04|1836.04|1856.23|1836.23|1855.67|1835.67|21
1639999210000|2021-12-20 11:20:10|1856.01|1836.01|1856.5|1836.5|1856.56|1836.56|1855.76|1835.76|20
1639999220000|2021-12-20 11:20:20|1856.67|1836.67|1857.51|1837.51|1857.51|1837.51|1856.67|1836.67|11
1639999230000|2021-12-20 11:20:30|1857.52|1837.52|1858.69|1838.69|1858.75|1838.75|1857.48|1837.48|15
1639999240000|2021-12-20 11:20:40|1858.75|1838.75|1857.57|1837.57|1858.75|1838.75|1857.55|1837.55|22
1639999250000|2021-12-20 11:20:50|1857.49|1837.49|1857.56|1837.56|1857.64|1837.64|1857.49|1837.49|7
1639999260000|2021-12-20 11:21:00|1857.57|1837.57|1857.55|1837.55|1857.59|1837.59|1856.87|1836.87|14
1639999270000|2021-12-20 11:21:10|1857.54|1837.54|1858.53|1838.53|1858.54|1838.54|1857.51|1837.51|17
1639999280000|2021-12-20 11:21:20|1858.63|1838.63|1859.86|1839.86|1860.48|1840.48|1858.51|1838.51|30
1639999290000|2021-12-20 11:21:30|1859.79|1839.79|1858.15|1838.15|1859.79|1839.79|1858.15|1838.15|27
1639999300000|2021-12-20 11:21:40|1857.88|1837.88|1858.5|1838.5|1858.52|1838.52|1857.88|1837.88|16
1639999310000|2021-12-20 11:21:50|1858.48|1838.48|1858.78|1838.78|1858.79|1838.79|1858.48|1838.48|10
1639999320000|2021-12-20 11:22:00|1858.77|1838.77|1858.08|1838.08|1858.78|1838.78|1858.08|1838.08|10
1639999330000|2021-12-20 11:22:10|1858.06|1838.06|1857.95|1837.95|1858.14|1838.14|1857.78|1837.78|21
1639999340000|2021-12-20 11:22:20|1857.96|1837.96|1857.52|1837.52|1858.02|1838.02|1857.51|1837.51|23
1639999350000|2021-12-20 11:22:30|1857.58|1837.58|1857.74|1837.74|1857.74|1837.74|1856.27|1836.27|29
1639999360000|2021-12-20 11:22:40|1857.73|1837.73|1858.45|1838.45|1858.45|1838.45|1857.73|1837.73|12
1639999370000|2021-12-20 11:22:50|1858.44|1838.44|1858.91|1838.91|1858.91|1838.91|1857.88|1837.88|19
1639999380000|2021-12-20 11:23:00|1858.56|1838.56|1859.51|1839.51|1859.51|1839.51|1858.54|1838.54|23
1639999390000|2021-12-20 11:23:10|1859.65|1839.65|1859.89|1839.89|1859.95|1839.95|1859.59|1839.59|25
1639999400000|2021-12-20 11:23:20|1859.88|1839.88|1859.78|1839.78|1859.89|1839.89|1859.78|1839.78|23
1639999410000|2021-12-20 11:23:30|1859.79|1839.79|1859.54|1839.54|1859.79|1839.79|1859.22|1839.22|17
1639999420000|2021-12-20 11:23:40|1859.5|1839.5|1859.84|1839.84|1860.38|1840.38|1859.41|1839.41|20
1639999430000|2021-12-20 11:23:50|1860.36|1840.36|1860.54|1840.54|1860.54|1840.54|1860.21|1840.21|22
1639999440000|2021-12-20 11:24:00|1860.47|1840.47|1860.5|1840.5|1860.84|1840.84|1860.47|1840.47|18
1639999450000|2021-12-20 11:24:10|1860.51|1840.51|1860.24|1840.24|1860.59|1840.59|1860.14|1840.14|18
1639999460000|2021-12-20 11:24:20|1860.11|1840.11|1859.79|1839.79|1860.28|1840.28|1859.79|1839.79|10
1639999470000|2021-12-20 11:24:30|1859.82|1839.82|1858.63|1838.63|1859.84|1839.84|1858.63|1838.63|20
1639999480000|2021-12-20 11:24:40|1858.64|1838.64|1859.14|1839.14|1859.26|1839.26|1857.51|1837.51|25
1639999490000|2021-12-20 11:24:50|1859.15|1839.15|1858.5|1838.5|1859.26|1839.26|1858.5|1838.5|21
1639999500000|2021-12-20 11:25:00|1858.53|1838.53|1858.44|1838.44|1858.66|1838.66|1858.39|1838.39|15
1639999510000|2021-12-20 11:25:10|1858.4|1838.4|1857.88|1837.88|1858.44|1838.44|1857.88|1837.88|8
1639999520000|2021-12-20 11:25:20|1857.67|1837.67|1858.38|1838.38|1858.42|1838.42|1857.67|1837.67|11
1639999530000|2021-12-20 11:25:30|1858.41|1838.41|1857.57|1837.57|1858.47|1838.47|1857.57|1837.57|12
1639999540000|2021-12-20 11:25:40|1857.56|1837.56|1857.53|1837.53|1857.63|1837.63|1857.5|1837.5|12
1639999550000|2021-12-20 11:25:50|1857.71|1837.71|1857.7|1837.7|1858.45|1838.45|1857.7|1837.7|14
1639999560000|2021-12-20 11:26:00|1857.6|1837.6|1857.51|1837.51|1857.6|1837.6|1857.51|1837.51|2
1639999570000|2021-12-20 11:26:10|1857.48|1837.48|1857.46|1837.46|1857.48|1837.48|1857.46|1837.46|2
1639999590000|2021-12-20 11:26:30|1857.48|1837.48|1856.59|1836.59|1857.48|1837.48|1856.59|1836.59|8
1639999600000|2021-12-20 11:26:40|1856.62|1836.62|1856.77|1836.77|1856.77|1836.77|1856.62|1836.62|2
1639999610000|2021-12-20 11:26:50|1856.73|1836.73|1856.17|1836.17|1856.73|1836.73|1856.17|1836.17|11
1639999620000|2021-12-20 11:27:00|1856.18|1836.18|1855.72|1835.72|1856.3|1836.3|1855.49|1835.49|19
1639999630000|2021-12-20 11:27:10|1855.83|1835.83|1856.38|1836.38|1856.38|1836.38|1855.83|1835.83|6
1639999640000|2021-12-20 11:27:20|1856.31|1836.31|1857.6|1837.6|1857.61|1837.61|1856.31|1836.31|30
1639999650000|2021-12-20 11:27:30|1857.61|1837.61|1859.23|1839.23|1859.23|1839.23|1857.6|1837.6|20
1639999660000|2021-12-20 11:27:40|1859.17|1839.17|1859.05|1839.05|1859.51|1839.51|1858.63|1838.63|23
1639999670000|2021-12-20 11:27:50|1859.06|1839.06|1859.41|1839.41|1859.5|1839.5|1859.05|1839.05|10
1639999680000|2021-12-20 11:28:00|1859.5|1839.5|1859.49|1839.49|1859.56|1839.56|1858.86|1838.86|28
1639999690000|2021-12-20 11:28:10|1859.48|1839.48|1859.7|1839.7|1859.74|1839.74|1859.48|1839.48|21
1639999700000|2021-12-20 11:28:20|1859.55|1839.55|1860.45|1840.45|1860.45|1840.45|1859.55|1839.55|15
1639999710000|2021-12-20 11:28:30|1860.29|1840.29|1860.48|1840.48|1860.5|1840.5|1860.29|1840.29|14
1639999720000|2021-12-20 11:28:40|1860.5|1840.5|1858.79|1838.79|1860.5|1840.5|1858.69|1838.69|28
1639999730000|2021-12-20 11:28:50|1858.78|1838.78|1858.81|1838.81|1858.9|1838.9|1858.63|1838.63|16
1639999740000|2021-12-20 11:29:00|1858.75|1838.75|1860.06|1840.06|1860.06|1840.06|1858.75|1838.75|16
1639999750000|2021-12-20 11:29:10|1860.14|1840.14|1860.33|1840.33|1860.49|1840.49|1860.11|1840.11|9
1639999760000|2021-12-20 11:29:20|1860.35|1840.35|1860.34|1840.34|1860.81|1840.81|1860.34|1840.34|18
1639999770000|2021-12-20 11:29:30|1860.36|1840.36|1861.42|1841.42|1861.42|1841.42|1860.36|1840.36|8
1639999780000|2021-12-20 11:29:40|1861.5|1841.5|1861.62|1841.62|1861.97|1841.97|1861.5|1841.5|15
1639999790000|2021-12-20 11:29:50|1861.61|1841.61|1861.52|1841.52|1861.62|1841.62|1861.52|1841.52|10
1639999800000|2021-12-20 11:30:00|1861.56|1841.56|1861.59|1841.59|1861.59|1841.59|1861.56|1841.56|2
1639999810000|2021-12-20 11:30:10|1861.54|1841.54|1860.61|1840.61|1861.54|1841.54|1860.24|1840.24|28
1639999820000|2021-12-20 11:30:20|1860.45|1840.45|1860.88|1840.88|1861.29|1841.29|1860.45|1840.45|31
1639999830000|2021-12-20 11:30:30|1860.87|1840.87|1860.44|1840.44|1860.87|1840.87|1860.17|1840.17|24
1639999840000|2021-12-20 11:30:40|1860.26|1840.26|1860|1840|1860.26|1840.26|1859.95|1839.95|17
1639999850000|2021-12-20 11:30:50|1859.97|1839.97|1859.48|1839.48|1860|1840|1859.48|1839.48|14
1639999860000|2021-12-20 11:31:00|1859.44|1839.44|1859|1839|1859.44|1839.44|1858.96|1838.96|11
1639999870000|2021-12-20 11:31:10|1858.98|1838.98|1859.54|1839.54|1859.54|1839.54|1858.98|1838.98|21
1639999880000|2021-12-20 11:31:20|1859.66|1839.66|1859.72|1839.72|1859.72|1839.72|1859.66|1839.66|6
1639999890000|2021-12-20 11:31:30|1859.73|1839.73|1859.63|1839.63|1859.92|1839.92|1859.63|1839.63|22
1639999900000|2021-12-20 11:31:40|1859.62|1839.62|1859.11|1839.11|1859.76|1839.76|1859.11|1839.11|18
1639999910000|2021-12-20 11:31:50|1859|1839|1858.94|1838.94|1859.06|1839.06|1858.83|1838.83|26
1639999920000|2021-12-20 11:32:00|1858.98|1838.98|1858.94|1838.94|1859.06|1839.06|1858.7|1838.7|20
1639999930000|2021-12-20 11:32:10|1859.06|1839.06|1858.79|1838.79|1859.13|1839.13|1858.79|1838.79|7
1639999940000|2021-12-20 11:32:20|1858.76|1838.76|1858.68|1838.68|1858.76|1838.76|1858.65|1838.65|6
1639999950000|2021-12-20 11:32:30|1858.69|1838.69|1859.35|1839.35|1859.38|1839.38|1858.55|1838.55|20
1639999960000|2021-12-20 11:32:40|1859.4|1839.4|1859.59|1839.59|1859.59|1839.59|1858.88|1838.88|21
1639999970000|2021-12-20 11:32:50|1859.6|1839.6|1859.63|1839.63|1859.67|1839.67|1859.51|1839.51|8
1639999980000|2021-12-20 11:33:00|1859.64|1839.64|1861.28|1841.28|1861.29|1841.29|1859.64|1839.64|13
1639999990000|2021-12-20 11:33:10|1861.29|1841.29|1862.05|1842.05|1862.05|1842.05|1861.29|1841.29|9
1640000000000|2021-12-20 11:33:20|1862.07|1842.07|1862.31|1842.31|1862.31|1842.31|1862.05|1842.05|3
1640000010000|2021-12-20 11:33:30|1862.26|1842.26|1863.07|1843.07|1863.07|1843.07|1862.26|1842.26|7
1640000020000|2021-12-20 11:33:40|1863.18|1843.18|1862.58|1842.58|1863.43|1843.43|1862.58|1842.58|11
1640000030000|2021-12-20 11:33:50|1862.64|1842.64|1862.44|1842.44|1862.8|1842.8|1862.07|1842.07|23
1640000040000|2021-12-20 11:34:00|1862.51|1842.51|1862.54|1842.54|1862.61|1842.61|1862.51|1842.51|16
1640000050000|2021-12-20 11:34:10|1862.84|1842.84|1863.36|1843.36|1863.36|1843.36|1862.66|1842.66|13
1640000060000|2021-12-20 11:34:20|1863.38|1843.38|1862.8|1842.8|1863.38|1843.38|1862.79|1842.79|14
1640000070000|2021-12-20 11:34:30|1862.78|1842.78|1860.87|1840.87|1862.79|1842.79|1860.86|1840.86|26
1640000080000|2021-12-20 11:34:40|1860.86|1840.86|1860.82|1840.82|1860.86|1840.86|1860.55|1840.55|5
1640000090000|2021-12-20 11:34:50|1860.49|1840.49|1859.69|1839.69|1860.62|1840.62|1859.6|1839.6|14
1640000100000|2021-12-20 11:35:00|1859.67|1839.67|1859.6|1839.6|1859.7|1839.7|1859.46|1839.46|6
1640000110000|2021-12-20 11:35:10|1859.71|1839.71|1860.46|1840.46|1860.86|1840.86|1859.71|1839.71|20
1640000120000|2021-12-20 11:35:20|1860.27|1840.27|1859.34|1839.34|1860.49|1840.49|1859.3|1839.3|31
1640000130000|2021-12-20 11:35:30|1859.53|1839.53|1859.56|1839.56|1859.61|1839.61|1859.53|1839.53|8
1640000140000|2021-12-20 11:35:40|1859.5|1839.5|1859.5|1839.5|1859.61|1839.61|1859.35|1839.35|8
1640000150000|2021-12-20 11:35:50|1859.45|1839.45|1859.24|1839.24|1859.63|1839.63|1859.24|1839.24|12
1640000160000|2021-12-20 11:36:00|1859.22|1839.22|1858.82|1838.82|1859.22|1839.22|1858.82|1838.82|3
1640000170000|2021-12-20 11:36:10|1858.83|1838.83|1860.19|1840.19|1860.52|1840.52|1858.82|1838.82|19
1640000180000|2021-12-20 11:36:20|1860.21|1840.21|1859.74|1839.74|1860.21|1840.21|1859.57|1839.57|13
1640000190000|2021-12-20 11:36:30|1859.95|1839.95|1860.68|1840.68|1860.68|1840.68|1859.95|1839.95|17
1640000200000|2021-12-20 11:36:40|1860.65|1840.65|1860.13|1840.13|1860.7|1840.7|1860.13|1840.13|18
1640000210000|2021-12-20 11:36:50|1860|1840|1859.73|1839.73|1860|1840|1859.58|1839.58|15
1640000220000|2021-12-20 11:37:00|1859.72|1839.72|1859.5|1839.5|1859.73|1839.73|1859.34|1839.34|24
1640000230000|2021-12-20 11:37:10|1859.49|1839.49|1859.27|1839.27|1859.54|1839.54|1859.12|1839.12|24
1640000240000|2021-12-20 11:37:20|1859.29|1839.29|1859.26|1839.26|1859.37|1839.37|1859.26|1839.26|10
1640000250000|2021-12-20 11:37:30|1859.15|1839.15|1859.06|1839.06|1859.16|1839.16|1859.06|1839.06|4
1640000260000|2021-12-20 11:37:40|1859.05|1839.05|1858.85|1838.85|1859.24|1839.24|1858.78|1838.78|10
1640000270000|2021-12-20 11:37:50|1858.55|1838.55|1858.59|1838.59|1858.59|1838.59|1858.55|1838.55|5
1640000280000|2021-12-20 11:38:00|1859.38|1839.38|1858.69|1838.69|1859.67|1839.67|1858.69|1838.69|17
1640000290000|2021-12-20 11:38:10|1859.05|1839.05|1859.05|1839.05|1859.05|1839.05|1859.05|1839.05|1
1640000300000|2021-12-20 11:38:20|1859.08|1839.08|1859.52|1839.52|1859.52|1839.52|1858.73|1838.73|9
1640000310000|2021-12-20 11:38:30|1859.54|1839.54|1859.58|1839.58|1859.62|1839.62|1859.54|1839.54|7
1640000320000|2021-12-20 11:38:40|1859.53|1839.53|1859.35|1839.35|1859.54|1839.54|1859.33|1839.33|6
1640000330000|2021-12-20 11:38:50|1859.32|1839.32|1859.34|1839.34|1859.41|1839.41|1859.32|1839.32|25
1640000340000|2021-12-20 11:39:00|1859.35|1839.35|1859.41|1839.41|1859.44|1839.44|1859.34|1839.34|12
1640000350000|2021-12-20 11:39:10|1859.42|1839.42|1859.28|1839.28|1859.42|1839.42|1859.27|1839.27|14
1640000360000|2021-12-20 11:39:20|1859.08|1839.08|1859.28|1839.28|1859.31|1839.31|1859.05|1839.05|22
1640000370000|2021-12-20 11:39:30|1859.27|1839.27|1859.31|1839.31|1859.45|1839.45|1859.26|1839.26|21
1640000380000|2021-12-20 11:39:40|1859.3|1839.3|1859.29|1839.29|1859.32|1839.32|1859.24|1839.24|27
1640000390000|2021-12-20 11:39:50|1859.33|1839.33|1859.33|1839.33|1859.36|1839.36|1859.28|1839.28|15
1640000410000|2021-12-20 11:40:10|1859|1839|1858.33|1838.33|1859|1839|1858.18|1838.18|10
1640000420000|2021-12-20 11:40:20|1858.27|1838.27|1857.81|1837.81|1858.27|1838.27|1857.81|1837.81|8
1640000430000|2021-12-20 11:40:30|1857.91|1837.91|1857.16|1837.16|1857.97|1837.97|1857.16|1837.16|18
1640000440000|2021-12-20 11:40:40|1857.25|1837.25|1856.93|1836.93|1857.49|1837.49|1856.8|1836.8|13
1640000450000|2021-12-20 11:40:50|1856.89|1836.89|1856.44|1836.44|1856.89|1836.89|1855.81|1835.81|22
1640000460000|2021-12-20 11:41:00|1856.46|1836.46|1855.82|1835.82|1856.46|1836.46|1855.27|1835.27|20
1640000470000|2021-12-20 11:41:10|1855.84|1835.84|1855.18|1835.18|1855.84|1835.84|1854.99|1834.99|21
1640000480000|2021-12-20 11:41:20|1855.21|1835.21|1854.9|1834.9|1855.21|1835.21|1854.77|1834.77|16
1640000490000|2021-12-20 11:41:30|1854.62|1834.62|1854.87|1834.87|1854.96|1834.96|1854.62|1834.62|8
1640000500000|2021-12-20 11:41:40|1854.82|1834.82|1854.25|1834.25|1855|1835|1854.25|1834.25|18
1640000510000|2021-12-20 11:41:50|1854.15|1834.15|1852.98|1832.98|1854.24|1834.24|1852.89|1832.89|20
1640000520000|2021-12-20 11:42:00|1852.97|1832.97|1853.92|1833.92|1853.92|1833.92|1852.96|1832.96|19
1640000530000|2021-12-20 11:42:10|1853.91|1833.91|1854.91|1834.91|1854.91|1834.91|1853.91|1833.91|15
1640000540000|2021-12-20 11:42:20|1854.92|1834.92|1853.95|1833.95|1855.38|1835.38|1853.89|1833.89|18
1640000550000|2021-12-20 11:42:30|1853.92|1833.92|1853.61|1833.61|1853.99|1833.99|1853.61|1833.61|19
1640000560000|2021-12-20 11:42:40|1853.66|1833.66|1853.66|1833.66|1853.66|1833.66|1853.66|1833.66|1
1640000570000|2021-12-20 11:42:50|1853.8|1833.8|1853.74|1833.74|1853.8|1833.8|1853.74|1833.74|2
1640000580000|2021-12-20 11:43:00|1854.11|1834.11|1854.32|1834.32|1854.33|1834.33|1853.82|1833.82|15
1640000590000|2021-12-20 11:43:10|1854.31|1834.31|1854.26|1834.26|1854.36|1834.36|1854.26|1834.26|12
1640000600000|2021-12-20 11:43:20|1854.27|1834.27|1854.31|1834.31|1854.34|1834.34|1854.23|1834.23|21
1640000610000|2021-12-20 11:43:30|1854.3|1834.3|1854.65|1834.65|1854.65|1834.65|1854.22|1834.22|13
1640000620000|2021-12-20 11:43:40|1854.64|1834.64|1855.13|1835.13|1855.62|1835.62|1854.64|1834.64|23
1640000630000|2021-12-20 11:43:50|1855.12|1835.12|1853.7|1833.7|1855.12|1835.12|1853.69|1833.69|23
1640000640000|2021-12-20 11:44:00|1853.69|1833.69|1853.63|1833.63|1853.71|1833.71|1853.63|1833.63|6
1640000650000|2021-12-20 11:44:10|1853.6|1833.6|1853.65|1833.65|1853.79|1833.79|1853.6|1833.6|14
1640000660000|2021-12-20 11:44:20|1853.76|1833.76|1853.65|1833.65|1853.91|1833.91|1853.65|1833.65|18
1640000670000|2021-12-20 11:44:30|1853.76|1833.76|1854.46|1834.46|1854.46|1834.46|1853.65|1833.65|15
1640000680000|2021-12-20 11:44:40|1854.59|1834.59|1854.59|1834.59|1854.59|1834.59|1854.59|1834.59|1
1640000690000|2021-12-20 11:44:50|1854.58|1834.58|1854.82|1834.82|1854.9|1834.9|1854.58|1834.58|7
1640000700000|2021-12-20 11:45:00|1855.27|1835.27|1854.92|1834.92|1855.27|1835.27|1854.92|1834.92|2
1640000710000|2021-12-20 11:45:10|1855|1835|1856.44|1836.44|1856.5|1836.5|1854.96|1834.96|16
1640000720000|2021-12-20 11:45:20|1855.81|1835.81|1859.64|1839.64|1859.79|1839.79|1855.81|1835.81|18
1640000730000|2021-12-20 11:45:30|1859.79|1839.79|1859.53|1839.53|1859.79|1839.79|1859.52|1839.52|11
1640000740000|2021-12-20 11:45:40|1859.32|1839.32|1858.48|1838.48|1859.32|1839.32|1857.44|1837.44|22
1640000750000|2021-12-20 11:45:50|1858.34|1838.34|1858.57|1838.57|1859.36|1839.36|1858.34|1838.34|19
1640000760000|2021-12-20 11:46:00|1858.72|1838.72|1859.6|1839.6|1859.6|1839.6|1858.72|1838.72|12
1640000770000|2021-12-20 11:46:10|1859.79|1839.79|1859.82|1839.82|1859.82|1839.82|1859.76|1839.76|7
1640000780000|2021-12-20 11:46:20|1859.86|1839.86|1859.91|1839.91|1859.99|1839.99|1859.81|1839.81|10
1640000790000|2021-12-20 11:46:30|1859.88|1839.88|1859.95|1839.95|1859.95|1839.95|1859.86|1839.86|6
1640000800000|2021-12-20 11:46:40|1859.96|1839.96|1860.61|1840.61|1860.62|1840.62|1859.94|1839.94|10
1640000810000|2021-12-20 11:46:50|1860.67|1840.67|1860.69|1840.69|1860.69|1840.69|1860.65|1840.65|3
1640000820000|2021-12-20 11:47:00|1860.5|1840.5|1861.18|1841.18|1861.18|1841.18|1860.5|1840.5|10
1640000830000|2021-12-20 11:47:10|1861.22|1841.22|1861.49|1841.49|1861.49|1841.49|1861.2|1841.2|9
1640000840000|2021-12-20 11:47:20|1861.41|1841.41|1860.73|1840.73|1861.41|1841.41|1860.54|1840.54|10
1640000850000|2021-12-20 11:47:30|1860.67|1840.67|1860.49|1840.49|1860.72|1840.72|1860.49|1840.49|8
1640000860000|2021-12-20 11:47:40|1860.53|1840.53|1860.53|1840.53|1860.53|1840.53|1860.53|1840.53|1
1640000870000|2021-12-20 11:47:50|1860.56|1840.56|1860.27|1840.27|1860.56|1840.56|1860.1|1840.1|14
1640000880000|2021-12-20 11:48:00|1860.33|1840.33|1860.65|1840.65|1860.65|1840.65|1860.33|1840.33|8
1640000890000|2021-12-20 11:48:10|1860.5|1840.5|1860.56|1840.56|1860.61|1840.61|1860.5|1840.5|10
1640000900000|2021-12-20 11:48:20|1860.52|1840.52|1860.48|1840.48|1860.53|1840.53|1860.46|1840.46|5
1640000910000|2021-12-20 11:48:30|1860.09|1840.09|1859.75|1839.75|1860.09|1840.09|1859.75|1839.75|9
1640000920000|2021-12-20 11:48:40|1859.77|1839.77|1859.18|1839.18|1859.77|1839.77|1859.18|1839.18|17
1640000930000|2021-12-20 11:48:50|1859.56|1839.56|1860.19|1840.19|1860.19|1840.19|1859.56|1839.56|17
1640000940000|2021-12-20 11:49:00|1860.17|1840.17|1860.58|1840.58|1860.58|1840.58|1860.17|1840.17|11
1640000950000|2021-12-20 11:49:10|1860.6|1840.6|1861.63|1841.63|1861.63|1841.63|1860.6|1840.6|15
1640000960000|2021-12-20 11:49:20|1861.65|1841.65|1861.63|1841.63|1861.65|1841.65|1861.63|1841.63|2
1640000970000|2021-12-20 11:49:30|1861.68|1841.68|1861.68|1841.68|1861.68|1841.68|1861.68|1841.68|1
1640000980000|2021-12-20 11:49:40|1861.72|1841.72|1862.38|1842.38|1862.38|1842.38|1861.72|1841.72|12
1640000990000|2021-12-20 11:49:50|1862.39|1842.39|1862.41|1842.41|1862.42|1842.42|1862.39|1842.39|4
1640001000000|2021-12-20 11:50:00|1862.4|1842.4|1862.23|1842.23|1862.49|1842.49|1862.18|1842.18|11
1640001010000|2021-12-20 11:50:10|1862.24|1842.24|1861.43|1841.43|1862.24|1842.24|1861.15|1841.15|19
1640001020000|2021-12-20 11:50:20|1861.31|1841.31|1860.36|1840.36|1861.31|1841.31|1860.1|1840.1|12
1640001030000|2021-12-20 11:50:30|1860.2|1840.2|1861.34|1841.34|1861.34|1841.34|1860.2|1840.2|24
1640001040000|2021-12-20 11:50:40|1861.38|1841.38|1861.39|1841.39|1861.39|1841.39|1861.38|1841.38|2
1640001050000|2021-12-20 11:50:50|1861.41|1841.41|1861.55|1841.55|1861.56|1841.56|1861.41|1841.41|9
1640001060000|2021-12-20 11:51:00|1861.54|1841.54|1861.5|1841.5|1861.54|1841.54|1861.48|1841.48|6
1640001070000|2021-12-20 11:51:10|1861.49|1841.49|1861.3|1841.3|1861.51|1841.51|1861.3|1841.3|8
1640001080000|2021-12-20 11:51:20|1861.37|1841.37|1862.67|1842.67|1862.9|1842.9|1861.37|1841.37|19
1640001090000|2021-12-20 11:51:30|1862.89|1842.89|1862.59|1842.59|1862.89|1842.89|1862.59|1842.59|5
1640001100000|2021-12-20 11:51:40|1862.73|1842.73|1862.63|1842.63|1862.73|1842.73|1862.58|1842.58|5
1640001110000|2021-12-20 11:51:50|1862.48|1842.48|1862.53|1842.53|1862.56|1842.56|1862.48|1842.48|11
1640001120000|2021-12-20 11:52:00|1862.51|1842.51|1862.52|1842.52|1862.52|1842.52|1862.49|1842.49|9
1640001130000|2021-12-20 11:52:10|1862.53|1842.53|1862.69|1842.69|1862.87|1842.87|1862.53|1842.53|5
1640001140000|2021-12-20 11:52:20|1862.66|1842.66|1862.66|1842.66|1862.66|1842.66|1862.66|1842.66|1
1640001150000|2021-12-20 11:52:30|1862.72|1842.72|1862.79|1842.79|1863.26|1843.26|1862.72|1842.72|7
1640001160000|2021-12-20 11:52:40|1862.82|1842.82|1863.05|1843.05|1863.13|1843.13|1862.82|1842.82|6
1640001170000|2021-12-20 11:52:50|1863.03|1843.03|1862.91|1842.91|1863.03|1843.03|1862.91|1842.91|5
1640001180000|2021-12-20 11:53:00|1862.96|1842.96|1862.84|1842.84|1863.46|1843.46|1862.84|1842.84|6
1640001190000|2021-12-20 11:53:10|1862.75|1842.75|1862.75|1842.75|1862.75|1842.75|1862.75|1842.75|1
1640001200000|2021-12-20 11:53:20|1862.74|1842.74|1862.63|1842.63|1862.79|1842.79|1862.49|1842.49|13
1640001210000|2021-12-20 11:53:30|1862.58|1842.58|1861.51|1841.51|1862.62|1842.62|1861.51|1841.51|15
1640001220000|2021-12-20 11:53:40|1861.55|1841.55|1862.21|1842.21|1862.26|1842.26|1861.46|1841.46|21
1640001230000|2021-12-20 11:53:50|1862.37|1842.37|1862.67|1842.67|1863.05|1843.05|1862.37|1842.37|15
1640001240000|2021-12-20 11:54:00|1862.72|1842.72|1862.69|1842.69|1862.72|1842.72|1862.6|1842.6|18
1640001250000|2021-12-20 11:54:10|1862.66|1842.66|1862.13|1842.13|1862.66|1842.66|1861.93|1841.93|20
1640001260000|2021-12-20 11:54:20|1862.41|1842.41|1862.58|1842.58|1862.59|1842.59|1862.41|1842.41|12
1640001270000|2021-12-20 11:54:30|1862.59|1842.59|1862.24|1842.24|1862.59|1842.59|1862.2|1842.2|15
1640001280000|2021-12-20 11:54:40|1862.14|1842.14|1862.61|1842.61|1862.61|1842.61|1862.14|1842.14|16
1640001290000|2021-12-20 11:54:50|1862.92|1842.92|1863.61|1843.61|1864.03|1844.03|1862.92|1842.92|12
1640001300000|2021-12-20 11:55:00|1863.56|1843.56|1863.52|1843.52|1863.59|1843.59|1863.52|1843.52|6
1640001310000|2021-12-20 11:55:10|1863.51|1843.51|1863.51|1843.51|1863.51|1843.51|1863.51|1843.51|1
1640001320000|2021-12-20 11:55:20|1863.52|1843.52|1863.52|1843.52|1863.52|1843.52|1863.52|1843.52|1
1640001330000|2021-12-20 11:55:30|1863.5|1843.5|1864.08|1844.08|1864.08|1844.08|1863.48|1843.48|7
1640001340000|2021-12-20 11:55:40|1864.04|1844.04|1864.08|1844.08|1864.08|1844.08|1864.04|1844.04|2
1640001350000|2021-12-20 11:55:50|1864.51|1844.51|1863.67|1843.67|1864.51|1844.51|1863.67|1843.67|5
1640001360000|2021-12-20 11:56:00|1863.7|1843.7|1864.92|1844.92|1864.95|1844.95|1863.7|1843.7|12
1640001370000|2021-12-20 11:56:10|1865.35|1845.35|1865.73|1845.73|1865.73|1845.73|1865.3|1845.3|6
1640001380000|2021-12-20 11:56:20|1865.71|1845.71|1865.55|1845.55|1865.72|1845.72|1865.33|1845.33|7
1640001390000|2021-12-20 11:56:30|1865.51|1845.51|1865.42|1845.42|1865.51|1845.51|1865.42|1845.42|4
1640001400000|2021-12-20 11:56:40|1865.29|1845.29|1864.66|1844.66|1865.38|1845.38|1864.46|1844.46|16
1640001410000|2021-12-20 11:56:50|1864.48|1844.48|1863.56|1843.56|1864.54|1844.54|1863.33|1843.33|14
1640001420000|2021-12-20 11:57:00|1863.33|1843.33|1863.53|1843.53|1863.56|1843.56|1863.29|1843.29|7
1640001430000|2021-12-20 11:57:10|1863.55|1843.55|1863.55|1843.55|1863.55|1843.55|1863.55|1843.55|1
1640001440000|2021-12-20 11:57:20|1863.45|1843.45|1861.97|1841.97|1863.63|1843.63|1861.97|1841.97|17
1640001450000|2021-12-20 11:57:30|1862.05|1842.05|1862.05|1842.05|1862.05|1842.05|1862.05|1842.05|1
1640001460000|2021-12-20 11:57:40|1862.1|1842.1|1862.4|1842.4|1862.5|1842.5|1862.1|1842.1|5
1640001470000|2021-12-20 11:57:50|1862.41|1842.41|1863.27|1843.27|1863.27|1843.27|1862.41|1842.41|7
1640001480000|2021-12-20 11:58:00|1863.28|1843.28|1863.77|1843.77|1863.82|1843.82|1863.28|1843.28|10
1640001490000|2021-12-20 11:58:10|1863.78|1843.78|1864.17|1844.17|1864.17|1844.17|1863.6|1843.6|8
1640001500000|2021-12-20 11:58:20|1864.02|1844.02|1863.96|1843.96|1864.12|1844.12|1863.54|1843.54|12
1640001510000|2021-12-20 11:58:30|1863.7|1843.7|1863.8|1843.8|1863.8|1843.8|1863.7|1843.7|3
1640001520000|2021-12-20 11:58:40|1863.76|1843.76|1863.72|1843.72|1863.83|1843.83|1863.62|1843.62|10
1640001530000|2021-12-20 11:58:50|1863.73|1843.73|1864.65|1844.65|1864.73|1844.73|1863.73|1843.73|8
1640001540000|2021-12-20 11:59:00|1864.95|1844.95|1865.52|1845.52|1865.52|1845.52|1864.61|1844.61|16
1640001550000|2021-12-20 11:59:10|1865.34|1845.34|1865.75|1845.75|1865.87|1845.87|1865.34|1845.34|22
1640001560000|2021-12-20 11:59:20|1865.57|1845.57|1865.59|1845.59|1865.68|1845.68|1865.49|1845.49|13
1640001570000|2021-12-20 11:59:30|1865.33|1845.33|1865.49|1845.49|1865.49|1845.49|1865.33|1845.33|5
1640001580000|2021-12-20 11:59:40|1865.57|1845.57|1866.06|1846.06|1866.35|1846.35|1865.57|1845.57|13
1640001590000|2021-12-20 11:59:50|1866.07|1846.07|1866.13|1846.13|1866.13|1846.13|1865.45|1845.45|22
1640001600000|2021-12-20 12:00:00|1866.15|1846.15|1865.55|1845.55|1866.22|1846.22|1865.54|1845.54|7
1640001610000|2021-12-20 12:00:10|1865.43|1845.43|1865.94|1845.94|1866.02|1846.02|1865.43|1845.43|11
1640001620000|2021-12-20 12:00:20|1865.64|1845.64|1865.71|1845.71|1865.95|1845.95|1865.51|1845.51|9
1640001630000|2021-12-20 12:00:30|1865.95|1845.95|1865.86|1845.86|1866.07|1846.07|1865.84|1845.84|7
1640001640000|2021-12-20 12:00:40|1865.83|1845.83|1865.81|1845.81|1865.83|1845.83|1865.66|1845.66|19
1640001650000|2021-12-20 12:00:50|1865.82|1845.82|1865.69|1845.69|1865.82|1845.82|1865.52|1845.52|19
1640001660000|2021-12-20 12:01:00|1865.64|1845.64|1865.61|1845.61|1865.74|1845.74|1865.19|1845.19|24
1640001670000|2021-12-20 12:01:10|1865.57|1845.57|1865.67|1845.67|1865.82|1845.82|1865.49|1845.49|14
1640001680000|2021-12-20 12:01:20|1865.74|1845.74|1865.77|1845.77|1865.77|1845.77|1865.7|1845.7|5
1640001690000|2021-12-20 12:01:30|1865.78|1845.78|1865.63|1845.63|1865.78|1845.78|1865.63|1845.63|11
1640001700000|2021-12-20 12:01:40|1865.64|1845.64|1865.67|1845.67|1865.71|1845.71|1865.63|1845.63|7
1640001710000|2021-12-20 12:01:50|1865.75|1845.75|1866.19|1846.19|1866.19|1846.19|1865.75|1845.75|5
1640001720000|2021-12-20 12:02:00|1866.41|1846.41|1865.91|1845.91|1866.41|1846.41|1865.91|1845.91|8
1640001730000|2021-12-20 12:02:10|1865.65|1845.65|1865.31|1845.31|1865.65|1845.65|1865.31|1845.31|10
1640001740000|2021-12-20 12:02:20|1864.89|1844.89|1864.45|1844.45|1864.89|1844.89|1864.4|1844.4|10
1640001750000|2021-12-20 12:02:30|1864.32|1844.32|1863.17|1843.17|1864.33|1844.33|1863.17|1843.17|12
1640001760000|2021-12-20 12:02:40|1863.14|1843.14|1861.22|1841.22|1863.14|1843.14|1861.07|1841.07|28
1640001770000|2021-12-20 12:02:50|1861.21|1841.21|1861.08|1841.08|1861.21|1841.21|1860.43|1840.43|22
1640001780000|2021-12-20 12:03:00|1861.07|1841.07|1860.99|1840.99|1861.07|1841.07|1860.84|1840.84|17
1640001790000|2021-12-20 12:03:10|1860.97|1840.97|1860.34|1840.34|1860.97|1840.97|1860.25|1840.25|30
1640001800000|2021-12-20 12:03:20|1860.33|1840.33|1860.32|1840.32|1860.71|1840.71|1860.19|1840.19|24
1640001810000|2021-12-20 12:03:30|1860.34|1840.34|1859.69|1839.69|1860.34|1840.34|1859.69|1839.69|21
1640001820000|2021-12-20 12:03:40|1859.68|1839.68|1859.89|1839.89|1860.44|1840.44|1859.65|1839.65|14
1640001830000|2021-12-20 12:03:50|1859.91|1839.91|1859.79|1839.79|1859.99|1839.99|1859.68|1839.68|10
1640001840000|2021-12-20 12:04:00|1859.78|1839.78|1859.69|1839.69|1859.78|1839.78|1859.67|1839.67|5
1640001850000|2021-12-20 12:04:10|1859.72|1839.72|1860.83|1840.83|1860.83|1840.83|1859.7|1839.7|17
1640001860000|2021-12-20 12:04:20|1860.81|1840.81|1861.58|1841.58|1861.58|1841.58|1860.81|1840.81|16
1640001870000|2021-12-20 12:04:30|1861.95|1841.95|1861.55|1841.55|1861.98|1841.98|1861.55|1841.55|13
1640001880000|2021-12-20 12:04:40|1861.82|1841.82|1861.05|1841.05|1861.85|1841.85|1861.03|1841.03|11
1640001890000|2021-12-20 12:04:50|1861.04|1841.04|1861|1841|1861.05|1841.05|1860.9|1840.9|16
1640001900000|2021-12-20 12:05:00|1860.91|1840.91|1860.74|1840.74|1861.15|1841.15|1860.74|1840.74|17
1640001910000|2021-12-20 12:05:10|1860.75|1840.75|1860.79|1840.79|1860.85|1840.85|1860.74|1840.74|9
1640001920000|2021-12-20 12:05:20|1860.84|1840.84|1860.18|1840.18|1860.89|1840.89|1860.05|1840.05|22
1640001930000|2021-12-20 12:05:30|1860.2|1840.2|1860.06|1840.06|1860.2|1840.2|1860.02|1840.02|8
1640001940000|2021-12-20 12:05:40|1860.14|1840.14|1859.77|1839.77|1860.22|1840.22|1859.77|1839.77|19
1640001950000|2021-12-20 12:05:50|1859.73|1839.73|1859.63|1839.63|1859.73|1839.73|1859.46|1839.46|23
1640001960000|2021-12-20 12:06:00|1859.61|1839.61|1859.1|1839.1|1859.61|1839.61|1859.08|1839.08|12
1640001970000|2021-12-20 12:06:10|1859.16|1839.16|1859.05|1839.05|1859.16|1839.16|1859|1839|25
1640001980000|2021-12-20 12:06:20|1859.02|1839.02|1859.05|1839.05|1859.06|1839.06|1859.02|1839.02|17
1640001990000|2021-12-20 12:06:30|1859.06|1839.06|1859.4|1839.4|1859.42|1839.42|1858.93|1838.93|11
1640002000000|2021-12-20 12:06:40|1859.51|1839.51|1859.54|1839.54|1859.54|1839.54|1859.51|1839.51|2
1640002010000|2021-12-20 12:06:50|1859.57|1839.57|1859.14|1839.14|1859.57|1839.57|1859.14|1839.14|5
1640002020000|2021-12-20 12:07:00|1859.44|1839.44|1859.33|1839.33|1859.54|1839.54|1859.33|1839.33|3
1640002030000|2021-12-20 12:07:10|1859.21|1839.21|1859.62|1839.62|1859.62|1839.62|1859.21|1839.21|4
1640002040000|2021-12-20 12:07:20|1859.92|1839.92|1860.68|1840.68|1861.06|1841.06|1859.92|1839.92|20
1640002050000|2021-12-20 12:07:30|1860.63|1840.63|1861.72|1841.72|1861.96|1841.96|1860.63|1840.63|23
1640002060000|2021-12-20 12:07:40|1861.96|1841.96|1861.67|1841.67|1862.01|1842.01|1861.65|1841.65|8
1640002070000|2021-12-20 12:07:50|1861.44|1841.44|1861.6|1841.6|1861.87|1841.87|1861.44|1841.44|6
1640002080000|2021-12-20 12:08:00|1861.67|1841.67|1861.76|1841.76|1861.82|1841.82|1861.55|1841.55|9
1640002090000|2021-12-20 12:08:10|1861.74|1841.74|1862.55|1842.55|1862.56|1842.56|1861.73|1841.73|11
1640002100000|2021-12-20 12:08:20|1862.61|1842.61|1862.59|1842.59|1862.61|1842.61|1862.56|1842.56|6
1640002110000|2021-12-20 12:08:30|1862.56|1842.56|1862.3|1842.3|1862.62|1842.62|1862.3|1842.3|16
1640002120000|2021-12-20 12:08:40|1862.28|1842.28|1861.2|1841.2|1862.28|1842.28|1861.16|1841.16|20
1640002130000|2021-12-20 12:08:50|1861.29|1841.29|1861.8|1841.8|1861.8|1841.8|1861.27|1841.27|17
1640002140000|2021-12-20 12:09:00|1861.84|1841.84|1861.66|1841.66|1862.02|1842.02|1861.45|1841.45|21
1640002150000|2021-12-20 12:09:10|1861.53|1841.53|1861.67|1841.67|1861.84|1841.84|1861.53|1841.53|17
1640002160000|2021-12-20 12:09:20|1861.69|1841.69|1861.55|1841.55|1861.69|1841.69|1861.03|1841.03|27
1640002170000|2021-12-20 12:09:30|1861.59|1841.59|1861.54|1841.54|1861.66|1841.66|1861.48|1841.48|13
1640002180000|2021-12-20 12:09:40|1861.48|1841.48|1861.57|1841.57|1861.57|1841.57|1861.48|1841.48|14
1640002190000|2021-12-20 12:09:50|1861.56|1841.56|1861.08|1841.08|1861.56|1841.56|1861.06|1841.06|16
1640002200000|2021-12-20 12:10:00|1860.83|1840.83|1859.88|1839.88|1860.83|1840.83|1859.88|1839.88|18
1640002210000|2021-12-20 12:10:10|1860.14|1840.14|1858.18|1838.18|1860.18|1840.18|1857.97|1837.97|34
1640002220000|2021-12-20 12:10:20|1858.06|1838.06|1857.79|1837.79|1858.06|1838.06|1857.27|1837.27|30
1640002230000|2021-12-20 12:10:30|1857.77|1837.77|1857.88|1837.88|1858.02|1838.02|1857.71|1837.71|24
1640002240000|2021-12-20 12:10:40|1857.93|1837.93|1857.88|1837.88|1858.18|1838.18|1857.88|1837.88|17
1640002250000|2021-12-20 12:10:50|1857.91|1837.91|1857.65|1837.65|1858.05|1838.05|1857.57|1837.57|21
1640002260000|2021-12-20 12:11:00|1857.68|1837.68|1857.5|1837.5|1857.85|1837.85|1857.5|1837.5|23
1640002270000|2021-12-20 12:11:10|1857.55|1837.55|1857.36|1837.36|1858.16|1838.16|1857.28|1837.28|24
1640002280000|2021-12-20 12:11:20|1857.35|1837.35|1857.77|1837.77|1857.81|1837.81|1857.14|1837.14|30
1640002290000|2021-12-20 12:11:30|1857.76|1837.76|1857.72|1837.72|1857.82|1837.82|1857.71|1837.71|19
1640002300000|2021-12-20 12:11:40|1857.71|1837.71|1857.75|1837.75|1858.08|1838.08|1857.59|1837.59|22
1640002310000|2021-12-20 12:11:50|1857.87|1837.87|1857.71|1837.71|1857.97|1837.97|1857.5|1837.5|19
1640002320000|2021-12-20 12:12:00|1857.77|1837.77|1858.56|1838.56|1858.56|1838.56|1857.77|1837.77|17
1640002330000|2021-12-20 12:12:10|1858.57|1838.57|1860.31|1840.31|1860.31|1840.31|1858.57|1838.57|12
1640002340000|2021-12-20 12:12:20|1860.35|1840.35|1859.92|1839.92|1860.4|1840.4|1859.91|1839.91|12
1640002350000|2021-12-20 12:12:30|1859.96|1839.96|1860.2|1840.2|1860.2|1840.2|1859.81|1839.81|11
1640002360000|2021-12-20 12:12:40|1860.12|1840.12|1859.58|1839.58|1860.12|1840.12|1859.22|1839.22|18
1640002370000|2021-12-20 12:12:50|1859.6|1839.6|1859.65|1839.65|1859.66|1839.66|1859.6|1839.6|5
1640002380000|2021-12-20 12:13:00|1859.79|1839.79|1859.79|1839.79|1859.79|1839.79|1859.79|1839.79|1
1640002390000|2021-12-20 12:13:10|1859.74|1839.74|1861.31|1841.31|1861.34|1841.34|1859.68|1839.68|10
1640002400000|2021-12-20 12:13:20|1861.56|1841.56|1861.56|1841.56|1861.57|1841.57|1861.56|1841.56|3
1640002410000|2021-12-20 12:13:30|1861.5|1841.5|1861.33|1841.33|1861.58|1841.58|1861.21|1841.21|15
1640002420000|2021-12-20 12:13:40|1861.32|1841.32|1861.28|1841.28|1861.33|1841.33|1861.16|1841.16|21
1640002430000|2021-12-20 12:13:50|1861.29|1841.29|1860.87|1840.87|1861.29|1841.29|1860.81|1840.81|16
1640002440000|2021-12-20 12:14:00|1860.81|1840.81|1861.05|1841.05|1861.06|1841.06|1860.81|1840.81|23
1640002450000|2021-12-20 12:14:10|1861.14|1841.14|1861.1|1841.1|1861.17|1841.17|1860.97|1840.97|20
1640002460000|2021-12-20 12:14:20|1861.16|1841.16|1860.97|1840.97|1861.17|1841.17|1860.91|1840.91|19
1640002470000|2021-12-20 12:14:30|1861.11|1841.11|1861.98|1841.98|1862.08|1842.08|1861.06|1841.06|24
1640002480000|2021-12-20 12:14:40|1861.94|1841.94|1861.94|1841.94|1861.99|1841.99|1861.93|1841.93|18
1640002490000|2021-12-20 12:14:50|1861.95|1841.95|1861.99|1841.99|1861.99|1841.99|1861.93|1841.93|9
1640002500000|2021-12-20 12:15:00|1861.98|1841.98|1861.23|1841.23|1862.03|1842.03|1861.23|1841.23|28
1640002510000|2021-12-20 12:15:10|1860.65|1840.65|1860.3|1840.3|1860.94|1840.94|1860.27|1840.27|8
1640002520000|2021-12-20 12:15:20|1860.29|1840.29|1860.57|1840.57|1860.67|1840.67|1860.29|1840.29|8
1640002530000|2021-12-20 12:15:30|1860.55|1840.55|1859.35|1839.35|1860.55|1840.55|1859.23|1839.23|8
1640002540000|2021-12-20 12:15:40|1859.33|1839.33|1857.69|1837.69|1859.33|1839.33|1857.69|1837.69|18
1640002550000|2021-12-20 12:15:50|1857.45|1837.45|1857.65|1837.65|1857.7|1837.7|1857.35|1837.35|18
1640002560000|2021-12-20 12:16:00|1857.77|1837.77|1856.83|1836.83|1857.77|1837.77|1856.8|1836.8|24
1640002570000|2021-12-20 12:16:10|1856.81|1836.81|1856.18|1836.18|1856.82|1836.82|1855.46|1835.46|32
1640002580000|2021-12-20 12:16:20|1856.24|1836.24|1855.54|1835.54|1856.27|1836.27|1855.54|1835.54|23
1640002590000|2021-12-20 12:16:30|1855.56|1835.56|1855.65|1835.65|1855.87|1835.87|1855.47|1835.47|10
1640002600000|2021-12-20 12:16:40|1855.57|1835.57|1855.87|1835.87|1855.99|1835.99|1855.57|1835.57|9
1640002610000|2021-12-20 12:16:50|1855.85|1835.85|1855.65|1835.65|1856.01|1836.01|1855.55|1835.55|15
1640002620000|2021-12-20 12:17:00|1855.63|1835.63|1855.43|1835.43|1855.63|1835.63|1855.43|1835.43|2
1640002630000|2021-12-20 12:17:10|1855.41|1835.41|1853.96|1833.96|1855.43|1835.43|1853.93|1833.93|20
1640002640000|2021-12-20 12:17:20|1853.52|1833.52|1852.6|1832.6|1853.55|1833.55|1852.6|1832.6|38
1640002650000|2021-12-20 12:17:30|1852.59|1832.59|1852.8|1832.8|1852.82|1832.82|1852.38|1832.38|25
1640002660000|2021-12-20 12:17:40|1852.79|1832.79|1852.93|1832.93|1852.96|1832.96|1852.55|1832.55|29
1640002670000|2021-12-20 12:17:50|1852.94|1832.94|1852.3|1832.3|1853.17|1833.17|1851.63|1831.63|32
1640002680000|2021-12-20 12:18:00|1851.87|1831.87|1851.87|1831.87|1851.87|1831.87|1851.87|1831.87|1
1640002690000|2021-12-20 12:18:10|1851.77|1831.77|1852.25|1832.25|1852.48|1832.48|1851.7|1831.7|12
1640002700000|2021-12-20 12:18:20|1852.3|1832.3|1852.2|1832.2|1852.5|1832.5|1851.93|1831.93|17
1640002710000|2021-12-20 12:18:30|1852.14|1832.14|1852.42|1832.42|1852.42|1832.42|1851.85|1831.85|8
1640002720000|2021-12-20 12:18:40|1852.62|1832.62|1852.66|1832.66|1852.66|1832.66|1852.59|1832.59|3
1640002730000|2021-12-20 12:18:50|1852.65|1832.65|1852.7|1832.7|1853.37|1833.37|1852.65|1832.65|14
1640002740000|2021-12-20 12:19:00|1852.93|1832.93|1852.82|1832.82|1853.15|1833.15|1852.69|1832.69|10
1640002750000|2021-12-20 12:19:10|1852.56|1832.56|1852.68|1832.68|1852.68|1832.68|1852.5|1832.5|6
1640002760000|2021-12-20 12:19:20|1852.61|1832.61|1852.54|1832.54|1852.67|1832.67|1852.3|1832.3|10
1640002770000|2021-12-20 12:19:30|1852.62|1832.62|1851.57|1831.57|1852.62|1832.62|1851.57|1831.57|7
1640002780000|2021-12-20 12:19:40|1851.48|1831.48|1851.82|1831.82|1851.82|1831.82|1851.48|1831.48|10
1640002790000|2021-12-20 12:19:50|1851.83|1831.83|1851.87|1831.87|1852.42|1832.42|1851.83|1831.83|12
1640002800000|2021-12-20 12:20:00|1851.79|1831.79|1851.56|1831.56|1851.8|1831.8|1851.5|1831.5|14
1640002810000|2021-12-20 12:20:10|1851.53|1831.53|1850.91|1830.91|1851.69|1831.69|1850.72|1830.72|34
1640002820000|2021-12-20 12:20:20|1851.19|1831.19|1850.75|1830.75|1851.6|1831.6|1850.42|1830.42|24
1640002830000|2021-12-20 12:20:30|1850.72|1830.72|1850.42|1830.42|1850.72|1830.72|1850.42|1830.42|20
1640002840000|2021-12-20 12:20:40|1850.39|1830.39|1850.67|1830.67|1850.67|1830.67|1850.24|1830.24|23
1640002850000|2021-12-20 12:20:50|1850.79|1830.79|1851.05|1831.05|1851.17|1831.17|1850.6|1830.6|28
1640002860000|2021-12-20 12:21:00|1851.04|1831.04|1850.47|1830.47|1851.11|1831.11|1850.4|1830.4|27
1640002870000|2021-12-20 12:21:10|1850.44|1830.44|1850.09|1830.09|1850.65|1830.65|1850.09|1830.09|17
1640002880000|2021-12-20 12:21:20|1850.08|1830.08|1850.39|1830.39|1850.4|1830.4|1849.91|1829.91|14
1640002890000|2021-12-20 12:21:30|1849.94|1829.94|1847.68|1827.68|1849.94|1829.94|1847.44|1827.44|29
1640002900000|2021-12-20 12:21:40|1847.75|1827.75|1847.84|1827.84|1847.84|1827.84|1846.75|1826.75|29
1640002910000|2021-12-20 12:21:50|1847.87|1827.87|1847.69|1827.69|1848.33|1828.33|1847.56|1827.56|14
1640002920000|2021-12-20 12:22:00|1847.67|1827.67|1847.11|1827.11|1847.67|1827.67|1847.11|1827.11|11
1640002930000|2021-12-20 12:22:10|1847.09|1827.09|1846.62|1826.62|1847.16|1827.16|1846.62|1826.62|7
1640002940000|2021-12-20 12:22:20|1846.68|1826.68|1846.31|1826.31|1846.68|1826.68|1846.31|1826.31|13
1640002950000|2021-12-20 12:22:30|1846.02|1826.02|1845.29|1825.29|1846.02|1826.02|1845.29|1825.29|10
1640002960000|2021-12-20 12:22:40|1845.28|1825.28|1845.42|1825.42|1845.75|1825.75|1845.22|1825.22|25
1640002970000|2021-12-20 12:22:50|1845.43|1825.43|1845.31|1825.31|1845.5|1825.5|1844.82|1824.82|19
1640002980000|2021-12-20 12:23:00|1845.33|1825.33|1845.14|1825.14|1845.52|1825.52|1845.14|1825.14|8
1640002990000|2021-12-20 12:23:10|1845.17|1825.17|1845.7|1825.7|1845.93|1825.93|1844.78|1824.78|29
1640003000000|2021-12-20 12:23:20|1845.66|1825.66|1845.06|1825.06|1845.76|1825.76|1844.89|1824.89|13
1640003010000|2021-12-20 12:23:30|1845.05|1825.05|1844.99|1824.99|1845.48|1825.48|1844.98|1824.98|8
1640003020000|2021-12-20 12:23:40|1844.98|1824.98|1845.16|1825.16|1845.16|1825.16|1844.98|1824.98|7
1640003030000|2021-12-20 12:23:50|1845.11|1825.11|1844.48|1824.48|1845.11|1825.11|1844.48|1824.48|14
1640003040000|2021-12-20 12:24:00|1844.46|1824.46|1844.42|1824.42|1844.65|1824.65|1844.41|1824.41|12
1640003050000|2021-12-20 12:24:10|1844.4|1824.4|1844.3|1824.3|1844.4|1824.4|1844.23|1824.23|12
1640003060000|2021-12-20 12:24:20|1844.37|1824.37|1844.27|1824.27|1844.4|1824.4|1844.22|1824.22|12
1640003070000|2021-12-20 12:24:30|1844.22|1824.22|1844.3|1824.3|1844.3|1824.3|1844.14|1824.14|11
1640003080000|2021-12-20 12:24:40|1844.27|1824.27|1844.73|1824.73|1844.73|1824.73|1844.27|1824.27|13
1640003090000|2021-12-20 12:24:50|1844.64|1824.64|1845.19|1825.19|1845.19|1825.19|1844.64|1824.64|9
1640003100000|2021-12-20 12:25:00|1844.77|1824.77|1845.43|1825.43|1845.56|1825.56|1844.77|1824.77|16
1640003110000|2021-12-20 12:25:10|1845.4|1825.4|1845.59|1825.59|1845.59|1825.59|1844.78|1824.78|12
1640003120000|2021-12-20 12:25:20|1845.54|1825.54|1846.67|1826.67|1846.67|1826.67|1845.47|1825.47|12
1640003130000|2021-12-20 12:25:30|1847.06|1827.06|1847.22|1827.22|1847.22|1827.22|1846.66|1826.66|10
1640003140000|2021-12-20 12:25:40|1847.23|1827.23|1846.84|1826.84|1847.23|1827.23|1846.67|1826.67|12
1640003150000|2021-12-20 12:25:50|1846.89|1826.89|1847.02|1827.02|1847.34|1827.34|1846.77|1826.77|18
1640003160000|2021-12-20 12:26:00|1846.71|1826.71|1847.52|1827.52|1847.52|1827.52|1846.71|1826.71|4
1640003170000|2021-12-20 12:26:10|1847.51|1827.51|1847.55|1827.55|1847.65|1827.65|1847.5|1827.5|7
1640003180000|2021-12-20 12:26:20|1847.66|1827.66|1846.7|1826.7|1847.66|1827.66|1846.68|1826.68|16
1640003190000|2021-12-20 12:26:30|1846.88|1826.88|1846.59|1826.59|1846.88|1826.88|1846.48|1826.48|6
1640003200000|2021-12-20 12:26:40|1846.92|1826.92|1846.89|1826.89|1846.92|1826.92|1846.79|1826.79|11
1640003210000|2021-12-20 12:26:50|1847.21|1827.21|1846.92|1826.92|1847.21|1827.21|1846.92|1826.92|3
1640003220000|2021-12-20 12:27:00|1846.99|1826.99|1846.89|1826.89|1847.08|1827.08|1846.89|1826.89|10
1640003230000|2021-12-20 12:27:10|1846.91|1826.91|1846.9|1826.9|1847.06|1827.06|1846.89|1826.89|7
1640003240000|2021-12-20 12:27:20|1846.77|1826.77|1844.78|1824.78|1846.77|1826.77|1844.78|1824.78|19
1640003250000|2021-12-20 12:27:30|1844.79|1824.79|1844.9|1824.9|1845.41|1825.41|1844.78|1824.78|9
1640003260000|2021-12-20 12:27:40|1844.86|1824.86|1845.46|1825.46|1845.48|1825.48|1844.86|1824.86|17
1640003270000|2021-12-20 12:27:50|1845.44|1825.44|1845.17|1825.17|1845.44|1825.44|1844.87|1824.87|6
1640003280000|2021-12-20 12:28:00|1845.29|1825.29|1844.2|1824.2|1845.67|1825.67|1844.2|1824.2|27
1640003290000|2021-12-20 12:28:10|1844.18|1824.18|1841.87|1821.87|1844.21|1824.21|1841.84|1821.84|31
1640003300000|2021-12-20 12:28:20|1841.84|1821.84|1837.5|1817.5|1841.99|1821.99|1837.22|1817.22|36
1640003310000|2021-12-20 12:28:30|1838.26|1818.26|1832.6|1812.6|1838.26|1818.26|1831.98|1811.98|37
1640003320000|2021-12-20 12:28:40|1832.64|1812.64|1834.15|1814.15|1834.52|1814.52|1832.64|1812.64|35
1640003330000|2021-12-20 12:28:50|1834.04|1814.04|1835.76|1815.76|1835.76|1815.76|1833.43|1813.43|37
1640003340000|2021-12-20 12:29:00|1835.87|1815.87|1836.41|1816.41|1836.87|1816.87|1835.79|1815.79|28
1640003350000|2021-12-20 12:29:10|1836.5|1816.5|1835.69|1815.69|1836.5|1816.5|1835.69|1815.69|26
1640003360000|2021-12-20 12:29:20|1835.78|1815.78|1837.1|1817.1|1837.1|1817.1|1835.76|1815.76|34
1640003370000|2021-12-20 12:29:30|1837.18|1817.18|1837.1|1817.1|1837.29|1817.29|1836.1|1816.1|30
1640003380000|2021-12-20 12:29:40|1837.17|1817.17|1837.23|1817.23|1837.44|1817.44|1837.17|1817.17|17
1640003390000|2021-12-20 12:29:50|1837.28|1817.28|1837.32|1817.32|1837.32|1817.32|1836.65|1816.65|31
1640003400000|2021-12-20 12:30:00|1837.31|1817.31|1838.72|1818.72|1838.72|1818.72|1837.31|1817.31|14
1640003410000|2021-12-20 12:30:10|1838.75|1818.75|1839.62|1819.62|1839.95|1819.95|1838.72|1818.72|26
1640003420000|2021-12-20 12:30:20|1839.65|1819.65|1839.35|1819.35|1840.13|1820.13|1839.35|1819.35|26
1640003430000|2021-12-20 12:30:30|1839.45|1819.45|1838.75|1818.75|1839.49|1819.49|1838.64|1818.64|30
1640003440000|2021-12-20 12:30:40|1838.74|1818.74|1837.61|1817.61|1838.74|1818.74|1837.61|1817.61|17
1640003450000|2021-12-20 12:30:50|1837.55|1817.55|1836.07|1816.07|1837.58|1817.58|1836.07|1816.07|17
1640003460000|2021-12-20 12:31:00|1836.27|1816.27|1836.02|1816.02|1836.27|1816.27|1835.64|1815.64|13
1640003470000|2021-12-20 12:31:10|1836.01|1816.01|1834.48|1814.48|1836.01|1816.01|1833.84|1813.84|30
1640003480000|2021-12-20 12:31:20|1834.71|1814.71|1832.57|1812.57|1834.87|1814.87|1832.57|1812.57|32
1640003490000|2021-12-20 12:31:30|1832.6|1812.6|1833.27|1813.27|1833.27|1813.27|1831.28|1811.28|26
1640003500000|2021-12-20 12:31:40|1833.31|1813.31|1833.08|1813.08|1833.62|1813.62|1832.88|1812.88|28
1640003510000|2021-12-20 12:31:50|1833.07|1813.07|1833.66|1813.66|1833.76|1813.76|1832.92|1812.92|24
1640003520000|2021-12-20 12:32:00|1833.64|1813.64|1833.18|1813.18|1833.9|1813.9|1833.18|1813.18|23
1640003530000|2021-12-20 12:32:10|1833.48|1813.48|1833.32|1813.32|1833.48|1813.48|1833.05|1813.05|30
1640003540000|2021-12-20 12:32:20|1832.95|1812.95|1833.32|1813.32|1833.48|1813.48|1832.68|1812.68|29
1640003550000|2021-12-20 12:32:30|1833.3|1813.3|1831.98|1811.98|1833.4|1813.4|1831.98|1811.98|29
1640003560000|2021-12-20 12:32:40|1831.95|1811.95|1832.49|1812.49|1832.78|1812.78|1831.58|1811.58|12
1640003570000|2021-12-20 12:32:50|1832.69|1812.69|1832.09|1812.09|1832.76|1812.76|1832.07|1812.07|29
1640003580000|2021-12-20 12:33:00|1832.25|1812.25|1832.8|1812.8|1832.8|1812.8|1831.95|1811.95|29
1640003590000|2021-12-20 12:33:10|1832.79|1812.79|1834.44|1814.44|1834.47|1814.47|1832.79|1812.79|12
1640003600000|2021-12-20 12:33:20|1834.18|1814.18|1834.53|1814.53|1834.53|1814.53|1833.81|1813.81|12
1640003610000|2021-12-20 12:33:30|1834.47|1814.47|1835.13|1815.13|1835.13|1815.13|1834.47|1814.47|13
1640003620000|2021-12-20 12:33:40|1835.22|1815.22|1835.7|1815.7|1836.29|1816.29|1835.02|1815.02|21
1640003630000|2021-12-20 12:33:50|1835.73|1815.73|1836.37|1816.37|1836.37|1816.37|1835.7|1815.7|14
1640003640000|2021-12-20 12:34:00|1836.42|1816.42|1837.17|1817.17|1837.17|1817.17|1836.42|1816.42|12
1640003650000|2021-12-20 12:34:10|1837.15|1817.15|1836.91|1816.91|1837.15|1817.15|1836.59|1816.59|14
1640003660000|2021-12-20 12:34:20|1836.89|1816.89|1836.73|1816.73|1836.92|1816.92|1836.73|1816.73|12
1640003670000|2021-12-20 12:34:30|1837.31|1817.31|1837.23|1817.23|1837.31|1817.31|1837.17|1817.17|8
1640003680000|2021-12-20 12:34:40|1837.27|1817.27|1837.33|1817.33|1837.47|1817.47|1836.95|1816.95|24
1640003690000|2021-12-20 12:34:50|1837.34|1817.34|1837.37|1817.37|1837.43|1817.43|1837.33|1817.33|8
1640003700000|2021-12-20 12:35:00|1837.31|1817.31|1837.1|1817.1|1837.47|1817.47|1836.56|1816.56|19
1640003710000|2021-12-20 12:35:10|1837.14|1817.14|1836.74|1816.74|1837.23|1817.23|1836.63|1816.63|13
1640003720000|2021-12-20 12:35:20|1836.71|1816.71|1836.68|1816.68|1836.71|1816.71|1836.58|1816.58|13
1640003730000|2021-12-20 12:35:30|1836.66|1816.66|1837.16|1817.16|1837.16|1817.16|1836.64|1816.64|13
1640003740000|2021-12-20 12:35:40|1837.54|1817.54|1837.55|1817.55|1837.55|1817.55|1837.52|1817.52|4
1640003750000|2021-12-20 12:35:50|1837.58|1817.58|1837.98|1817.98|1837.98|1817.98|1837.57|1817.57|4
1640003760000|2021-12-20 12:36:00|1837.97|1817.97|1838.3|1818.3|1838.3|1818.3|1837.97|1817.97|3
1640003770000|2021-12-20 12:36:10|1838.52|1818.52|1840.01|1820.01|1840.04|1820.04|1838.52|1818.52|18
1640003780000|2021-12-20 12:36:20|1840.42|1820.42|1840.51|1820.51|1840.51|1820.51|1840.41|1820.41|11
1640003790000|2021-12-20 12:36:30|1840.53|1820.53|1841.07|1821.07|1841.2|1821.2|1840.51|1820.51|8
1640003800000|2021-12-20 12:36:40|1841.58|1821.58|1842.45|1822.45|1842.45|1822.45|1841.58|1821.58|17
1640003810000|2021-12-20 12:36:50|1842.48|1822.48|1842.53|1822.53|1842.54|1822.54|1842.48|1822.48|6
1640003820000|2021-12-20 12:37:00|1842.54|1822.54|1843.58|1823.58|1843.58|1823.58|1842.49|1822.49|21
1640003830000|2021-12-20 12:37:10|1843.57|1823.57|1843.59|1823.59|1843.61|1823.61|1843.12|1823.12|18
1640003840000|2021-12-20 12:37:20|1843.58|1823.58|1844.19|1824.19|1844.26|1824.26|1843.57|1823.57|15
1640003850000|2021-12-20 12:37:30|1844.25|1824.25|1844.18|1824.18|1844.25|1824.25|1843.69|1823.69|17
1640003860000|2021-12-20 12:37:40|1844.2|1824.2|1844.3|1824.3|1844.3|1824.3|1844.16|1824.16|3
1640003870000|2021-12-20 12:37:50|1844.55|1824.55|1844.62|1824.62|1845.02|1825.02|1844.47|1824.47|20
1640003880000|2021-12-20 12:38:00|1845.07|1825.07|1845.23|1825.23|1845.23|1825.23|1845.07|1825.07|2
1640003890000|2021-12-20 12:38:10|1845.21|1825.21|1845.79|1825.79|1845.79|1825.79|1845.21|1825.21|15
1640003900000|2021-12-20 12:38:20|1845.77|1825.77|1846.53|1826.53|1846.56|1826.56|1845.73|1825.73|15
1640003910000|2021-12-20 12:38:30|1846.51|1826.51|1846.02|1826.02|1846.54|1826.54|1845.99|1825.99|12
1640003920000|2021-12-20 12:38:40|1845.88|1825.88|1845.87|1825.87|1845.88|1825.88|1845.66|1825.66|17
1640003930000|2021-12-20 12:38:50|1845.78|1825.78|1845.68|1825.68|1845.81|1825.81|1845.41|1825.41|23
1640003940000|2021-12-20 12:39:00|1845.71|1825.71|1845.73|1825.73|1845.73|1825.73|1845.69|1825.69|8
1640003950000|2021-12-20 12:39:10|1845.68|1825.68|1845.72|1825.72|1845.76|1825.76|1845.65|1825.65|20
1640003960000|2021-12-20 12:39:20|1845.74|1825.74|1845.77|1825.77|1845.79|1825.79|1845.55|1825.55|12
1640003970000|2021-12-20 12:39:30|1845.76|1825.76|1845.61|1825.61|1845.79|1825.79|1845.53|1825.53|13
1640003980000|2021-12-20 12:39:40|1845.6|1825.6|1845.62|1825.62|1846.01|1826.01|1845.55|1825.55|26
1640003990000|2021-12-20 12:39:50|1845.67|1825.67|1845.79|1825.79|1846.41|1826.41|1845.67|1825.67|13
1640004000000|2021-12-20 12:40:00|1845.77|1825.77|1845.4|1825.4|1845.8|1825.8|1845.4|1825.4|15
1640004010000|2021-12-20 12:40:10|1845.41|1825.41|1845.42|1825.42|1845.45|1825.45|1845.39|1825.39|15
1640004020000|2021-12-20 12:40:20|1845.46|1825.46|1844|1824|1845.5|1825.5|1844|1824|22
1640004030000|2021-12-20 12:40:30|1843.63|1823.63|1842|1822|1843.63|1823.63|1842|1822|27
1640004040000|2021-12-20 12:40:40|1842.05|1822.05|1841.55|1821.55|1842.05|1822.05|1841.49|1821.49|18
1640004050000|2021-12-20 12:40:50|1841.5|1821.5|1839.71|1819.71|1841.59|1821.59|1839.61|1819.61|28
1640004060000|2021-12-20 12:41:00|1839.7|1819.7|1840.41|1820.41|1840.41|1820.41|1839.63|1819.63|29
1640004070000|2021-12-20 12:41:10|1840.43|1820.43|1841.22|1821.22|1841.58|1821.58|1840.42|1820.42|24
1640004080000|2021-12-20 12:41:20|1841.15|1821.15|1841.48|1821.48|1841.54|1821.54|1841.03|1821.03|17
1640004090000|2021-12-20 12:41:30|1841.49|1821.49|1841.5|1821.5|1841.55|1821.55|1841.49|1821.49|6
1640004100000|2021-12-20 12:41:40|1841.51|1821.51|1841.46|1821.46|1841.55|1821.55|1841.43|1821.43|12
1640004110000|2021-12-20 12:41:50|1841.45|1821.45|1840.96|1820.96|1841.51|1821.51|1840.96|1820.96|17
1640004120000|2021-12-20 12:42:00|1841.15|1821.15|1841.49|1821.49|1841.54|1821.54|1841.11|1821.11|26
1640004130000|2021-12-20 12:42:10|1841.56|1821.56|1841.48|1821.48|1841.56|1821.56|1841.48|1821.48|6
1640004140000|2021-12-20 12:42:20|1841.46|1821.46|1840.68|1820.68|1841.46|1821.46|1840.68|1820.68|21
1640004150000|2021-12-20 12:42:30|1840.67|1820.67|1840.29|1820.29|1840.67|1820.67|1840.25|1820.25|25
1640004160000|2021-12-20 12:42:40|1840.3|1820.3|1838.8|1818.8|1840.3|1820.3|1838.55|1818.55|28
1640004170000|2021-12-20 12:42:50|1838.83|1818.83|1838.55|1818.55|1838.83|1818.83|1838.53|1818.53|25
1640004180000|2021-12-20 12:43:00|1838.56|1818.56|1839.7|1819.7|1840.02|1820.02|1838.56|1818.56|27
1640004190000|2021-12-20 12:43:10|1839.82|1819.82|1839.51|1819.51|1839.82|1819.82|1839.13|1819.13|15
1640004200000|2021-12-20 12:43:20|1839.61|1819.61|1839.46|1819.46|1839.67|1819.67|1839.46|1819.46|6
1640004210000|2021-12-20 12:43:30|1839.56|1819.56|1839.56|1819.56|1839.56|1819.56|1839.56|1819.56|1
1640004220000|2021-12-20 12:43:40|1839.41|1819.41|1839.61|1819.61|1839.61|1819.61|1839.41|1819.41|4
1640004230000|2021-12-20 12:43:50|1839.59|1819.59|1841.11|1821.11|1841.19|1821.19|1839.59|1819.59|21
1640004240000|2021-12-20 12:44:00|1841.03|1821.03|1841.56|1821.56|1841.56|1821.56|1841.03|1821.03|11
1640004250000|2021-12-20 12:44:10|1841.59|1821.59|1840.75|1820.75|1841.61|1821.61|1840.73|1820.73|18
1640004260000|2021-12-20 12:44:20|1840.76|1820.76|1840.44|1820.44|1840.76|1820.76|1839.9|1819.9|29
1640004270000|2021-12-20 12:44:30|1840.38|1820.38|1840.16|1820.16|1840.52|1820.52|1840.08|1820.08|8
1640004280000|2021-12-20 12:44:40|1840.15|1820.15|1839.63|1819.63|1840.15|1820.15|1839.6|1819.6|14
1640004290000|2021-12-20 12:44:50|1839.66|1819.66|1839.6|1819.6|1840|1820|1839.6|1819.6|14
1640004300000|2021-12-20 12:45:00|1839.58|1819.58|1839.43|1819.43|1839.69|1819.69|1839.25|1819.25|29
1640004310000|2021-12-20 12:45:10|1839.4|1819.4|1839.15|1819.15|1839.41|1819.41|1839.15|1819.15|11
1640004320000|2021-12-20 12:45:20|1839.24|1819.24|1837.92|1817.92|1839.24|1819.24|1837.85|1817.85|29
1640004330000|2021-12-20 12:45:30|1837.9|1817.9|1838.29|1818.29|1838.29|1818.29|1837.88|1817.88|26
1640004340000|2021-12-20 12:45:40|1838.03|1818.03|1835.2|1815.2|1838.03|1818.03|1834.87|1814.87|31
1640004350000|2021-12-20 12:45:50|1835.22|1815.22|1834.5|1814.5|1835.22|1815.22|1834.18|1814.18|26
1640004360000|2021-12-20 12:46:00|1834.65|1814.65|1834.59|1814.59|1834.83|1814.83|1834.48|1814.48|16
1640004370000|2021-12-20 12:46:10|1834.58|1814.58|1837.75|1817.75|1837.84|1817.84|1834.53|1814.53|27
1640004380000|2021-12-20 12:46:20|1837.73|1817.73|1838.27|1818.27|1838.27|1818.27|1837.62|1817.62|30
1640004390000|2021-12-20 12:46:30|1838.31|1818.31|1838.03|1818.03|1838.43|1818.43|1837.99|1817.99|19
1640004400000|2021-12-20 12:46:40|1838.02|1818.02|1838.48|1818.48|1838.48|1818.48|1837.93|1817.93|28
1640004410000|2021-12-20 12:46:50|1838.5|1818.5|1839.29|1819.29|1839.29|1819.29|1838.5|1818.5|7
1640004420000|2021-12-20 12:47:00|1839.21|1819.21|1838.37|1818.37|1839.21|1819.21|1838.37|1818.37|15
1640004430000|2021-12-20 12:47:10|1838.42|1818.42|1837.98|1817.98|1838.42|1818.42|1837.66|1817.66|21
1640004440000|2021-12-20 12:47:20|1837.94|1817.94|1836.93|1816.93|1838.28|1818.28|1836.74|1816.74|28
1640004450000|2021-12-20 12:47:30|1837.2|1817.2|1838.57|1818.57|1838.57|1818.57|1837.2|1817.2|27
1640004460000|2021-12-20 12:47:40|1838.59|1818.59|1838.68|1818.68|1838.7|1818.7|1838.59|1818.59|4
1640004470000|2021-12-20 12:47:50|1838.69|1818.69|1838.62|1818.62|1838.69|1818.69|1838.58|1818.58|15
1640004480000|2021-12-20 12:48:00|1838.65|1818.65|1838.06|1818.06|1838.66|1818.66|1837.95|1817.95|17
1640004490000|2021-12-20 12:48:10|1838.01|1818.01|1838.12|1818.12|1838.14|1818.14|1837.94|1817.94|24
1640004500000|2021-12-20 12:48:20|1838.47|1818.47|1839.49|1819.49|1839.54|1819.54|1838.47|1818.47|14
1640004510000|2021-12-20 12:48:30|1839.5|1819.5|1839.5|1819.5|1839.52|1819.52|1839.5|1819.5|3
1640004520000|2021-12-20 12:48:40|1839.53|1819.53|1839.5|1819.5|1839.53|1819.53|1839.5|1819.5|2
1640004530000|2021-12-20 12:48:50|1839.46|1819.46|1839.44|1819.44|1839.46|1819.46|1839.44|1819.44|2
1640004540000|2021-12-20 12:49:00|1839.52|1819.52|1839.57|1819.57|1839.69|1819.69|1839.52|1819.52|10
1640004550000|2021-12-20 12:49:10|1839.66|1819.66|1839.61|1819.61|1839.66|1819.66|1839.61|1819.61|2
1640004560000|2021-12-20 12:49:20|1839.64|1819.64|1839.14|1819.14|1839.83|1819.83|1838.91|1818.91|25
1640004570000|2021-12-20 12:49:30|1838.98|1818.98|1838.06|1818.06|1839.35|1819.35|1838.02|1818.02|8
1640004580000|2021-12-20 12:49:40|1837.86|1817.86|1837.46|1817.46|1837.86|1817.86|1836.71|1816.71|17
1640004590000|2021-12-20 12:49:50|1837.45|1817.45|1837.49|1817.49|1837.49|1817.49|1837.45|1817.45|2
1640004600000|2021-12-20 12:50:00|1837.52|1817.52|1837.56|1817.56|1837.56|1817.56|1837.49|1817.49|3
1640004610000|2021-12-20 12:50:10|1837.57|1817.57|1839.55|1819.55|1839.58|1819.58|1837.57|1817.57|24
1640004620000|2021-12-20 12:50:20|1839.54|1819.54|1841.37|1821.37|1841.42|1821.42|1839.53|1819.53|18
1640004630000|2021-12-20 12:50:30|1841.48|1821.48|1842.32|1822.32|1842.32|1822.32|1841.48|1821.48|15
1640004640000|2021-12-20 12:50:40|1842.24|1822.24|1841.9|1821.9|1843.08|1823.08|1841.9|1821.9|23
1640004650000|2021-12-20 12:50:50|1841.88|1821.88|1841.74|1821.74|1841.93|1821.93|1841.55|1821.55|20
1640004660000|2021-12-20 12:51:00|1841.78|1821.78|1842.04|1822.04|1842.67|1822.67|1841.78|1821.78|20
1640004670000|2021-12-20 12:51:10|1842|1822|1842.53|1822.53|1842.54|1822.54|1841.96|1821.96|16
1640004680000|2021-12-20 12:51:20|1842.15|1822.15|1841.81|1821.81|1842.15|1822.15|1841.81|1821.81|11
1640004690000|2021-12-20 12:51:30|1841.79|1821.79|1841.3|1821.3|1841.97|1821.97|1841.3|1821.3|21
1640004700000|2021-12-20 12:51:40|1841.28|1821.28|1841.21|1821.21|1841.35|1821.35|1841.21|1821.21|9
1640004710000|2021-12-20 12:51:50|1841.42|1821.42|1841.46|1821.46|1841.49|1821.49|1841.2|1821.2|10
1640004720000|2021-12-20 12:52:00|1841.45|1821.45|1841.51|1821.51|1841.55|1821.55|1841.45|1821.45|6
1640004730000|2021-12-20 12:52:10|1841.48|1821.48|1839.68|1819.68|1841.48|1821.48|1839.68|1819.68|30
1640004740000|2021-12-20 12:52:20|1839.67|1819.67|1838.59|1818.59|1839.67|1819.67|1838.51|1818.51|28
1640004750000|2021-12-20 12:52:30|1838.55|1818.55|1838.97|1818.97|1838.97|1818.97|1838.41|1818.41|28
1640004760000|2021-12-20 12:52:40|1838.71|1818.71|1838.53|1818.53|1838.74|1818.74|1838.44|1818.44|18
1640004770000|2021-12-20 12:52:50|1838.46|1818.46|1837.03|1817.03|1838.46|1818.46|1837.03|1817.03|13
1640004780000|2021-12-20 12:53:00|1836.99|1816.99|1837.12|1817.12|1837.15|1817.15|1836.7|1816.7|11
1640004790000|2021-12-20 12:53:10|1837.14|1817.14|1837.51|1817.51|1837.57|1817.57|1837.02|1817.02|11
1640004800000|2021-12-20 12:53:20|1837.57|1817.57|1837.57|1817.57|1837.57|1817.57|1837.57|1817.57|1
1640004810000|2021-12-20 12:53:30|1837.48|1817.48|1836.37|1816.37|1837.65|1817.65|1836.33|1816.33|15
1640004820000|2021-12-20 12:53:40|1836.42|1816.42|1835.87|1815.87|1836.45|1816.45|1835.81|1815.81|18
1640004830000|2021-12-20 12:53:50|1835.89|1815.89|1835.44|1815.44|1835.95|1815.95|1835.27|1815.27|29
1640004840000|2021-12-20 12:54:00|1835.43|1815.43|1835.39|1815.39|1835.93|1815.93|1835.37|1815.37|35
1640004850000|2021-12-20 12:54:10|1835.37|1815.37|1834.83|1814.83|1835.43|1815.43|1834.78|1814.78|18
1640004860000|2021-12-20 12:54:20|1834.8|1814.8|1833.47|1813.47|1834.88|1814.88|1833.38|1813.38|28
1640004870000|2021-12-20 12:54:30|1833.52|1813.52|1833.8|1813.8|1833.95|1813.95|1833.31|1813.31|28
1640004880000|2021-12-20 12:54:40|1833.79|1813.79|1833.68|1813.68|1833.96|1813.96|1833.35|1813.35|29
1640004890000|2021-12-20 12:54:50|1833.67|1813.67|1834.59|1814.59|1834.59|1814.59|1833.67|1813.67|18
1640004900000|2021-12-20 12:55:00|1834.51|1814.51|1837.41|1817.41|1837.46|1817.46|1834.51|1814.51|26
1640004910000|2021-12-20 12:55:10|1837.42|1817.42|1838.21|1818.21|1838.21|1818.21|1837.42|1817.42|4
1640004920000|2021-12-20 12:55:20|1838.34|1818.34|1837.65|1817.65|1838.34|1818.34|1837.64|1817.64|11
1640004930000|2021-12-20 12:55:30|1837.47|1817.47|1837.7|1817.7|1837.7|1817.7|1837.47|1817.47|7
1640004940000|2021-12-20 12:55:40|1837.99|1817.99|1837.36|1817.36|1838.12|1818.12|1837.36|1817.36|23
1640004950000|2021-12-20 12:55:50|1837.31|1817.31|1837.08|1817.08|1837.65|1817.65|1837.07|1817.07|15
1640004960000|2021-12-20 12:56:00|1837.07|1817.07|1834.92|1814.92|1837.07|1817.07|1834.78|1814.78|30
1640004970000|2021-12-20 12:56:10|1834.91|1814.91|1834.47|1814.47|1835.04|1815.04|1833.8|1813.8|25
1640004980000|2021-12-20 12:56:20|1834.54|1814.54|1834.63|1814.63|1834.69|1814.69|1834.54|1814.54|5
1640004990000|2021-12-20 12:56:30|1834.59|1814.59|1834.21|1814.21|1834.63|1814.63|1834.21|1814.21|22
1640005000000|2021-12-20 12:56:40|1833.94|1813.94|1833.22|1813.22|1833.99|1813.99|1833.17|1813.17|24
1640005010000|2021-12-20 12:56:50|1833.26|1813.26|1833.37|1813.37|1833.53|1813.53|1833|1813|22
1640005020000|2021-12-20 12:57:00|1833.22|1813.22|1832.95|1812.95|1833.22|1813.22|1832.52|1812.52|24
1640005030000|2021-12-20 12:57:10|1832.98|1812.98|1832.66|1812.66|1833.46|1813.46|1832.64|1812.64|31
1640005040000|2021-12-20 12:57:20|1832.65|1812.65|1832.83|1812.83|1832.84|1812.84|1832.63|1812.63|13
1640005050000|2021-12-20 12:57:30|1832.79|1812.79|1834.4|1814.4|1834.4|1814.4|1832.78|1812.78|22
1640005060000|2021-12-20 12:57:40|1834.77|1814.77|1834.77|1814.77|1834.77|1814.77|1834.77|1814.77|1
1640005070000|2021-12-20 12:57:50|1834.62|1814.62|1834.59|1814.59|1834.64|1814.64|1834.59|1814.59|3
1640005080000|2021-12-20 12:58:00|1834.47|1814.47|1835.36|1815.36|1835.36|1815.36|1834.46|1814.46|11
1640005090000|2021-12-20 12:58:10|1835.7|1815.7|1838.19|1818.19|1838.49|1818.49|1835.7|1815.7|21
1640005100000|2021-12-20 12:58:20|1837.85|1817.85|1837.57|1817.57|1837.85|1817.85|1837.48|1817.48|11
1640005110000|2021-12-20 12:58:30|1837.51|1817.51|1837.14|1817.14|1837.54|1817.54|1837.1|1817.1|14
1640005120000|2021-12-20 12:58:40|1837.1|1817.1|1837.79|1817.79|1837.79|1817.79|1836.95|1816.95|15
1640005130000|2021-12-20 12:58:50|1837.61|1817.61|1837.52|1817.52|1837.61|1817.61|1837.45|1817.45|11
1640005140000|2021-12-20 12:59:00|1837.51|1817.51|1838.16|1818.16|1838.16|1818.16|1837.48|1817.48|11
1640005150000|2021-12-20 12:59:10|1838.13|1818.13|1838.08|1818.08|1838.13|1818.13|1838.05|1818.05|3
1640005160000|2021-12-20 12:59:20|1838.31|1818.31|1837.62|1817.62|1838.59|1818.59|1837.49|1817.49|22
1640005170000|2021-12-20 12:59:30|1837.7|1817.7|1838.56|1818.56|1838.56|1818.56|1837.7|1817.7|8
1640005180000|2021-12-20 12:59:40|1838.43|1818.43|1838.56|1818.56|1838.56|1818.56|1838.43|1818.43|2
1640005190000|2021-12-20 12:59:50|1838.46|1818.46|1837.62|1817.62|1838.49|1818.49|1837.62|1817.62|17
1640005200000|2021-12-20 13:00:00|1837.57|1817.57|1837.88|1817.88|1837.89|1817.89|1836.94|1816.94|26
1640005210000|2021-12-20 13:00:10|1837.9|1817.9|1839.4|1819.4|1839.4|1819.4|1837.83|1817.83|15
1640005220000|2021-12-20 13:00:20|1839.16|1819.16|1838.73|1818.73|1839.4|1819.4|1838.72|1818.72|19
1640005230000|2021-12-20 13:00:30|1838.72|1818.72|1838.47|1818.47|1838.75|1818.75|1838.43|1818.43|25
1640005240000|2021-12-20 13:00:40|1838.48|1818.48|1838.9|1818.9|1838.99|1818.99|1838.48|1818.48|21
1640005250000|2021-12-20 13:00:50|1838.91|1818.91|1838.76|1818.76|1838.96|1818.96|1838.64|1818.64|14
1640005260000|2021-12-20 13:01:00|1838.75|1818.75|1838.71|1818.71|1838.92|1818.92|1838.71|1818.71|15
1640005270000|2021-12-20 13:01:10|1838.7|1818.7|1837.82|1817.82|1838.72|1818.72|1837.82|1817.82|13
1640005280000|2021-12-20 13:01:20|1837.78|1817.78|1835.5|1815.5|1837.78|1817.78|1835.34|1815.34|24
1640005290000|2021-12-20 13:01:30|1835.52|1815.52|1835.45|1815.45|1835.97|1815.97|1835.45|1815.45|23
1640005300000|2021-12-20 13:01:40|1835.44|1815.44|1835.02|1815.02|1835.44|1815.44|1835|1815|20
1640005310000|2021-12-20 13:01:50|1835.04|1815.04|1834.32|1814.32|1835.04|1815.04|1834.32|1814.32|20
1640005320000|2021-12-20 13:02:00|1834.09|1814.09|1833.63|1813.63|1834.09|1814.09|1833.15|1813.15|24
1640005330000|2021-12-20 13:02:10|1833.62|1813.62|1832.11|1812.11|1833.62|1813.62|1832.11|1812.11|33
1640005340000|2021-12-20 13:02:20|1832.15|1812.15|1831.98|1811.98|1832.15|1812.15|1831.95|1811.95|15
1640005350000|2021-12-20 13:02:30|1832|1812|1832|1812|1832|1812|1831.98|1811.98|5
1640005360000|2021-12-20 13:02:40|1831.98|1811.98|1831.94|1811.94|1832|1812|1831.94|1811.94|7
1640005370000|2021-12-20 13:02:50|1831.92|1811.92|1831.98|1811.98|1831.98|1811.98|1831.92|1811.92|4
1640005380000|2021-12-20 13:03:00|1831.96|1811.96|1831.65|1811.65|1833.12|1813.12|1831.65|1811.65|24
1640005390000|2021-12-20 13:03:10|1831.92|1811.92|1830.21|1810.21|1831.92|1811.92|1829.76|1809.76|36
1640005400000|2021-12-20 13:03:20|1830.16|1810.16|1829.18|1809.18|1830.25|1810.25|1829.12|1809.12|29
1640005410000|2021-12-20 13:03:30|1829.16|1809.16|1830.64|1810.64|1830.68|1810.68|1829.11|1809.11|36
1640005420000|2021-12-20 13:03:40|1830.5|1810.5|1831.55|1811.55|1832.01|1812.01|1830.45|1810.45|26
1640005430000|2021-12-20 13:03:50|1831.37|1811.37|1831.94|1811.94|1831.94|1811.94|1831.12|1811.12|22
1640005440000|2021-12-20 13:04:00|1831.92|1811.92|1831.55|1811.55|1832.73|1812.73|1831.55|1811.55|33
1640005450000|2021-12-20 13:04:10|1831.44|1811.44|1829.96|1809.96|1831.44|1811.44|1829.96|1809.96|23
1640005460000|2021-12-20 13:04:20|1830.37|1810.37|1829.76|1809.76|1830.37|1810.37|1829.49|1809.49|23
1640005470000|2021-12-20 13:04:30|1829.75|1809.75|1828.61|1808.61|1829.75|1809.75|1828.61|1808.61|30
1640005480000|2021-12-20 13:04:40|1828.45|1808.45|1828.94|1808.94|1829.11|1809.11|1828.26|1808.26|28
1640005490000|2021-12-20 13:04:50|1829.33|1809.33|1828.88|1808.88|1829.79|1809.79|1828.81|1808.81|35
1640005500000|2021-12-20 13:05:00|1828.89|1808.89|1828.34|1808.34|1829.46|1809.46|1828.34|1808.34|32
1640005510000|2021-12-20 13:05:10|1828.57|1808.57|1829.24|1809.24|1829.24|1809.24|1828.53|1808.53|26
1640005520000|2021-12-20 13:05:20|1829.25|1809.25|1831.67|1811.67|1831.67|1811.67|1829|1809|28
1640005530000|2021-12-20 13:05:30|1832.08|1812.08|1831.77|1811.77|1832.6|1812.6|1831.77|1811.77|25
1640005540000|2021-12-20 13:05:40|1831.85|1811.85|1831.57|1811.57|1831.93|1811.93|1831.52|1811.52|21
1640005550000|2021-12-20 13:05:50|1831.59|1811.59|1832.66|1812.66|1833.02|1813.02|1831.59|1811.59|29
1640005560000|2021-12-20 13:06:00|1832.58|1812.58|1832.7|1812.7|1832.78|1812.78|1832.48|1812.48|27
1640005570000|2021-12-20 13:06:10|1832.64|1812.64|1832.99|1812.99|1833.09|1813.09|1832.39|1812.39|21
1640005580000|2021-12-20 13:06:20|1832.98|1812.98|1833.28|1813.28|1833.32|1813.32|1832.98|1812.98|14
1640005590000|2021-12-20 13:06:30|1833.29|1813.29|1833.02|1813.02|1833.29|1813.29|1832.9|1812.9|21
1640005600000|2021-12-20 13:06:40|1832.96|1812.96|1833.49|1813.49|1833.49|1813.49|1832.96|1812.96|20
1640005610000|2021-12-20 13:06:50|1833.51|1813.51|1833.6|1813.6|1833.62|1813.62|1833.46|1813.46|14
1640005620000|2021-12-20 13:07:00|1833.59|1813.59|1833.73|1813.73|1834.25|1814.25|1833.56|1813.56|15
1640005630000|2021-12-20 13:07:10|1833.97|1813.97|1833.94|1813.94|1834.52|1814.52|1833.81|1813.81|17
1640005640000|2021-12-20 13:07:20|1833.95|1813.95|1833.99|1813.99|1833.99|1813.99|1833.78|1813.78|22
1640005650000|2021-12-20 13:07:30|1833.88|1813.88|1833.93|1813.93|1833.93|1813.93|1833.86|1813.86|7
1640005660000|2021-12-20 13:07:40|1834.29|1814.29|1834.48|1814.48|1834.48|1814.48|1834.2|1814.2|6
1640005670000|2021-12-20 13:07:50|1834.36|1814.36|1834.84|1814.84|1834.84|1814.84|1834.1|1814.1|16
1640005680000|2021-12-20 13:08:00|1835.2|1815.2|1834.87|1814.87|1835.5|1815.5|1834.72|1814.72|15
1640005690000|2021-12-20 13:08:10|1834.66|1814.66|1835|1815|1835|1815|1834.62|1814.62|12
1640005700000|2021-12-20 13:08:20|1835.09|1815.09|1835.58|1815.58|1835.82|1815.82|1835.09|1815.09|18
1640005710000|2021-12-20 13:08:30|1835.42|1815.42|1835.01|1815.01|1835.42|1815.42|1834.88|1814.88|8
1640005720000|2021-12-20 13:08:40|1835.02|1815.02|1835.12|1815.12|1835.44|1815.44|1834.97|1814.97|22
1640005730000|2021-12-20 13:08:50|1835.17|1815.17|1836.49|1816.49|1836.56|1816.56|1835.03|1815.03|24
1640005740000|2021-12-20 13:09:00|1836.42|1816.42|1836.72|1816.72|1836.72|1816.72|1836.42|1816.42|9
1640005750000|2021-12-20 13:09:10|1836.69|1816.69|1836.56|1816.56|1836.71|1816.71|1836.56|1816.56|9
1640005760000|2021-12-20 13:09:20|1836.54|1816.54|1836.1|1816.1|1836.58|1816.58|1836.02|1816.02|29
1640005770000|2021-12-20 13:09:30|1836.06|1816.06|1836.53|1816.53|1836.53|1816.53|1835.97|1815.97|30
1640005780000|2021-12-20 13:09:40|1836.46|1816.46|1836.29|1816.29|1836.46|1816.46|1836.18|1816.18|5
1640005790000|2021-12-20 13:09:50|1836.43|1816.43|1836.59|1816.59|1836.59|1816.59|1836.43|1816.43|4
1640005800000|2021-12-20 13:10:00|1836.61|1816.61|1837.2|1817.2|1837.21|1817.21|1836.61|1816.61|8
1640005810000|2021-12-20 13:10:10|1837.19|1817.19|1838.16|1818.16|1838.21|1818.21|1837.18|1817.18|20
1640005820000|2021-12-20 13:10:20|1838.43|1818.43|1838.6|1818.6|1838.8|1818.8|1838.41|1818.41|5
1640005830000|2021-12-20 13:10:30|1838.54|1818.54|1839.61|1819.61|1839.61|1819.61|1838.51|1818.51|15
1640005840000|2021-12-20 13:10:40|1840.28|1820.28|1840.5|1820.5|1841.42|1821.42|1839.94|1819.94|32
1640005850000|2021-12-20 13:10:50|1840.49|1820.49|1840.45|1820.45|1840.55|1820.55|1840.42|1820.42|21
1640005860000|2021-12-20 13:11:00|1840.44|1820.44|1839.84|1819.84|1840.55|1820.55|1839.78|1819.78|31
1640005870000|2021-12-20 13:11:10|1839.8|1819.8|1839.52|1819.52|1840.26|1820.26|1839.52|1819.52|19
1640005880000|2021-12-20 13:11:20|1839.5|1819.5|1838.72|1818.72|1839.5|1819.5|1838.6|1818.6|16
1640005890000|2021-12-20 13:11:30|1838.76|1818.76|1839.64|1819.64|1839.64|1819.64|1838.72|1818.72|23
1640005900000|2021-12-20 13:11:40|1839.61|1819.61|1839.8|1819.8|1839.86|1819.86|1839.61|1819.61|14
1640005910000|2021-12-20 13:11:50|1839.65|1819.65|1841.7|1821.7|1841.7|1821.7|1839.65|1819.65|18
1640005920000|2021-12-20 13:12:00|1841.67|1821.67|1841.87|1821.87|1842.3|1822.3|1841.6|1821.6|13
1640005930000|2021-12-20 13:12:10|1841.89|1821.89|1843.16|1823.16|1843.16|1823.16|1841.87|1821.87|15
1640005940000|2021-12-20 13:12:20|1843.09|1823.09|1842.75|1822.75|1843.34|1823.34|1842.75|1822.75|11
1640005950000|2021-12-20 13:12:30|1842.74|1822.74|1842.76|1822.76|1842.77|1822.77|1842.73|1822.73|14
1640005960000|2021-12-20 13:12:40|1842.79|1822.79|1843.57|1823.57|1843.62|1823.62|1842.77|1822.77|12
1640005970000|2021-12-20 13:12:50|1843.6|1823.6|1843.93|1823.93|1844.39|1824.39|1843.6|1823.6|9
1640005980000|2021-12-20 13:13:00|1844.37|1824.37|1844.57|1824.57|1844.59|1824.59|1844.3|1824.3|13
1640005990000|2021-12-20 13:13:10|1844.62|1824.62|1843.84|1823.84|1845.05|1825.05|1843.84|1823.84|24
1640006000000|2021-12-20 13:13:20|1843.73|1823.73|1843.07|1823.07|1843.73|1823.73|1843.01|1823.01|23
1640006010000|2021-12-20 13:13:30|1843|1823|1841.95|1821.95|1843.1|1823.1|1841.8|1821.8|27
1640006020000|2021-12-20 13:13:40|1841.9|1821.9|1843.45|1823.45|1843.62|1823.62|1841.9|1821.9|23
1640006030000|2021-12-20 13:13:50|1843.47|1823.47|1843.54|1823.54|1843.6|1823.6|1843.44|1823.44|9
1640006040000|2021-12-20 13:14:00|1843.56|1823.56|1844.21|1824.21|1844.21|1824.21|1843.48|1823.48|8
1640006050000|2021-12-20 13:14:10|1844.19|1824.19|1845.58|1825.58|1845.67|1825.67|1844.19|1824.19|13
1640006060000|2021-12-20 13:14:20|1845.51|1825.51|1845.66|1825.66|1845.69|1825.69|1845.51|1825.51|8
1640006070000|2021-12-20 13:14:30|1845.7|1825.7|1846.51|1826.51|1846.65|1826.65|1845.7|1825.7|20
1640006080000|2021-12-20 13:14:40|1846.49|1826.49|1847.67|1827.67|1848.28|1828.28|1846.39|1826.39|24
1640006090000|2021-12-20 13:14:50|1847.61|1827.61|1848.6|1828.6|1848.6|1828.6|1847.49|1827.49|24
1640006100000|2021-12-20 13:15:00|1848.59|1828.59|1847.86|1827.86|1848.97|1828.97|1847.86|1827.86|29
1640006110000|2021-12-20 13:15:10|1847.79|1827.79|1847.95|1827.95|1848.11|1828.11|1847.71|1827.71|35
1640006120000|2021-12-20 13:15:20|1847.93|1827.93|1848.21|1828.21|1848.21|1828.21|1847.93|1827.93|18
1640006130000|2021-12-20 13:15:30|1848.47|1828.47|1849.48|1829.48|1849.48|1829.48|1848.47|1828.47|20
1640006140000|2021-12-20 13:15:40|1849.5|1829.5|1849.77|1829.77|1849.85|1829.85|1849.46|1829.46|20
1640006150000|2021-12-20 13:15:50|1849.94|1829.94|1851.89|1831.89|1851.89|1831.89|1849.94|1829.94|32
1640006160000|2021-12-20 13:16:00|1851.95|1831.95|1852.01|1832.01|1852.56|1832.56|1851.71|1831.71|23
1640006170000|2021-12-20 13:16:10|1852.06|1832.06|1850.14|1830.14|1852.06|1832.06|1850.08|1830.08|33
1640006180000|2021-12-20 13:16:20|1850.06|1830.06|1850.28|1830.28|1850.46|1830.46|1850.06|1830.06|17
1640006190000|2021-12-20 13:16:30|1850.27|1830.27|1849.76|1829.76|1850.32|1830.32|1849.71|1829.71|12
1640006200000|2021-12-20 13:16:40|1849.85|1829.85|1849.82|1829.82|1850.24|1830.24|1849.71|1829.71|18
1640006210000|2021-12-20 13:16:50|1849.8|1829.8|1848.62|1828.62|1849.82|1829.82|1848.62|1828.62|25
1640006220000|2021-12-20 13:17:00|1848.64|1828.64|1847.54|1827.54|1848.66|1828.66|1847.23|1827.23|27
1640006230000|2021-12-20 13:17:10|1847.53|1827.53|1847.16|1827.16|1847.53|1827.53|1846.56|1826.56|22
1640006240000|2021-12-20 13:17:20|1846.9|1826.9|1846.55|1826.55|1847.06|1827.06|1846.55|1826.55|21
1640006250000|2021-12-20 13:17:30|1846.71|1826.71|1846.56|1826.56|1846.84|1826.84|1846.51|1826.51|14
1640006260000|2021-12-20 13:17:40|1846.49|1826.49|1845.88|1825.88|1846.55|1826.55|1845.88|1825.88|10
1640006270000|2021-12-20 13:17:50|1845.7|1825.7|1845.54|1825.54|1845.71|1825.71|1845.33|1825.33|8
1640006280000|2021-12-20 13:18:00|1845.5|1825.5|1845.84|1825.84|1845.9|1825.9|1845.09|1825.09|23
1640006290000|2021-12-20 13:18:10|1845.83|1825.83|1845.9|1825.9|1846.32|1826.32|1845.65|1825.65|19
1640006300000|2021-12-20 13:18:20|1845.92|1825.92|1845.24|1825.24|1846|1826|1845.24|1825.24|21
1640006310000|2021-12-20 13:18:30|1845.06|1825.06|1844.75|1824.75|1845.06|1825.06|1844.57|1824.57|20
1640006320000|2021-12-20 13:18:40|1844.74|1824.74|1844.02|1824.02|1844.74|1824.74|1844.02|1824.02|15
1640006330000|2021-12-20 13:18:50|1843.58|1823.58|1843.14|1823.14|1843.63|1823.63|1843.14|1823.14|15
1640006340000|2021-12-20 13:19:00|1842.85|1822.85|1842.52|1822.52|1842.93|1822.93|1842.52|1822.52|19
1640006350000|2021-12-20 13:19:10|1842.59|1822.59|1843.76|1823.76|1843.91|1823.91|1842.59|1822.59|24
1640006360000|2021-12-20 13:19:20|1843.86|1823.86|1843.95|1823.95|1844.09|1824.09|1843.65|1823.65|27
1640006370000|2021-12-20 13:19:30|1844.04|1824.04|1844.45|1824.45|1844.49|1824.49|1844.04|1824.04|9
1640006380000|2021-12-20 13:19:40|1844.52|1824.52|1844.52|1824.52|1844.52|1824.52|1844.52|1824.52|1
1640006390000|2021-12-20 13:19:50|1844.5|1824.5|1844.1|1824.1|1844.5|1824.5|1844|1824|6
1640006400000|2021-12-20 13:20:00|1844|1824|1843.58|1823.58|1844|1824|1843.58|1823.58|2
1640006410000|2021-12-20 13:20:10|1843.71|1823.71|1842.64|1822.64|1843.71|1823.71|1842.64|1822.64|19
1640006420000|2021-12-20 13:20:20|1842.54|1822.54|1842.89|1822.89|1842.89|1822.89|1842.01|1822.01|24
1640006430000|2021-12-20 13:20:30|1842.79|1822.79|1843.67|1823.67|1843.67|1823.67|1842.79|1822.79|17
1640006440000|2021-12-20 13:20:40|1843.73|1823.73|1844.69|1824.69|1844.82|1824.82|1843.73|1823.73|20
1640006450000|2021-12-20 13:20:50|1844.73|1824.73|1844.19|1824.19|1844.73|1824.73|1844.19|1824.19|15
1640006460000|2021-12-20 13:21:00|1844.07|1824.07|1843.79|1823.79|1844.07|1824.07|1843.79|1823.79|10
1640006470000|2021-12-20 13:21:10|1843.78|1823.78|1842.7|1822.7|1843.78|1823.78|1842.7|1822.7|27
1640006480000|2021-12-20 13:21:20|1842.84|1822.84|1840.91|1820.91|1842.84|1822.84|1840.9|1820.9|26
1640006490000|2021-12-20 13:21:30|1840.89|1820.89|1840.97|1820.97|1841.01|1821.01|1840.87|1820.87|26
1640006500000|2021-12-20 13:21:40|1841.41|1821.41|1840.18|1820.18|1841.41|1821.41|1839.95|1819.95|34
1640006510000|2021-12-20 13:21:50|1840.17|1820.17|1841.03|1821.03|1841.04|1821.04|1839.95|1819.95|29
1640006520000|2021-12-20 13:22:00|1841.04|1821.04|1840.91|1820.91|1841.04|1821.04|1840.84|1820.84|8
1640006530000|2021-12-20 13:22:10|1840.9|1820.9|1840.39|1820.39|1840.9|1820.9|1840.24|1820.24|16
1640006540000|2021-12-20 13:22:20|1840.34|1820.34|1840.33|1820.33|1840.37|1820.37|1840.29|1820.29|29
1640006550000|2021-12-20 13:22:30|1840.32|1820.32|1841.44|1821.44|1841.51|1821.51|1840.1|1820.1|25
1640006560000|2021-12-20 13:22:40|1841.42|1821.42|1841.53|1821.53|1841.53|1821.53|1841.21|1821.21|20
1640006570000|2021-12-20 13:22:50|1841.42|1821.42|1843.05|1823.05|1843.24|1823.24|1841.42|1821.42|24
1640006580000|2021-12-20 13:23:00|1843.07|1823.07|1844.7|1824.7|1844.81|1824.81|1843.07|1823.07|18
1640006590000|2021-12-20 13:23:10|1844.67|1824.67|1844.74|1824.74|1844.94|1824.94|1844.57|1824.57|12
1640006600000|2021-12-20 13:23:20|1844.55|1824.55|1845.32|1825.32|1845.32|1825.32|1844.55|1824.55|10
1640006610000|2021-12-20 13:23:30|1845.35|1825.35|1845.48|1825.48|1845.48|1825.48|1845.35|1825.35|3
1640006620000|2021-12-20 13:23:40|1845.49|1825.49|1845.49|1825.49|1845.49|1825.49|1845.49|1825.49|1
1640006630000|2021-12-20 13:23:50|1845.4|1825.4|1845.68|1825.68|1846.1|1826.1|1845.37|1825.37|15
1640006640000|2021-12-20 13:24:00|1845.67|1825.67|1845.77|1825.77|1846.33|1826.33|1845.64|1825.64|13
1640006650000|2021-12-20 13:24:10|1845.57|1825.57|1846.39|1826.39|1846.39|1826.39|1845.57|1825.57|12
1640006660000|2021-12-20 13:24:20|1846.36|1826.36|1846.53|1826.53|1846.58|1826.58|1846.15|1826.15|12
1640006670000|2021-12-20 13:24:30|1846.52|1826.52|1846.73|1826.73|1846.73|1826.73|1846.52|1826.52|8
1640006680000|2021-12-20 13:24:40|1846.74|1826.74|1846.78|1826.78|1846.83|1826.83|1846.53|1826.53|16
1640006690000|2021-12-20 13:24:50|1846.89|1826.89|1845.83|1825.83|1847.03|1827.03|1845.83|1825.83|21
1640006700000|2021-12-20 13:25:00|1845.95|1825.95|1845.61|1825.61|1845.97|1825.97|1845.54|1825.54|16
1640006710000|2021-12-20 13:25:10|1845.62|1825.62|1846.63|1826.63|1846.63|1826.63|1845.62|1825.62|15
1640006720000|2021-12-20 13:25:20|1846.64|1826.64|1845.69|1825.69|1846.65|1826.65|1845.69|1825.69|13
1640006730000|2021-12-20 13:25:30|1845.66|1825.66|1846.12|1826.12|1846.18|1826.18|1845.66|1825.66|12
1640006740000|2021-12-20 13:25:40|1845.9|1825.9|1845.62|1825.62|1845.92|1825.92|1845.62|1825.62|8
1640006750000|2021-12-20 13:25:50|1845.64|1825.64|1846.89|1826.89|1846.89|1826.89|1845.64|1825.64|20
1640006760000|2021-12-20 13:26:00|1846.86|1826.86|1848.22|1828.22|1848.23|1828.23|1846.82|1826.82|18
1640006770000|2021-12-20 13:26:10|1847.67|1827.67|1848.58|1828.58|1848.58|1828.58|1847.67|1827.67|12
1640006780000|2021-12-20 13:26:20|1848.52|1828.52|1847.7|1827.7|1848.52|1828.52|1847.62|1827.62|12
1640006790000|2021-12-20 13:26:30|1847.64|1827.64|1847.42|1827.42|1847.66|1827.66|1847.1|1827.1|30
1640006800000|2021-12-20 13:26:40|1846.75|1826.75|1846.71|1826.71|1846.76|1826.76|1846.71|1826.71|6
1640006810000|2021-12-20 13:26:50|1846.68|1826.68|1845.77|1825.77|1846.68|1826.68|1845.77|1825.77|13
1640006820000|2021-12-20 13:27:00|1845.94|1825.94|1845.33|1825.33|1845.94|1825.94|1844.67|1824.67|14
1640006830000|2021-12-20 13:27:10|1844.98|1824.98|1844.8|1824.8|1844.98|1824.98|1844.8|1824.8|10
1640006840000|2021-12-20 13:27:20|1844.87|1824.87|1843.91|1823.91|1844.87|1824.87|1843.91|1823.91|12
1640006850000|2021-12-20 13:27:30|1843.99|1823.99|1843.65|1823.65|1843.99|1823.99|1843.65|1823.65|5
1640006860000|2021-12-20 13:27:40|1843.71|1823.71|1843.67|1823.67|1843.72|1823.72|1843.67|1823.67|3
1640006870000|2021-12-20 13:27:50|1843.76|1823.76|1843.09|1823.09|1843.76|1823.76|1843.09|1823.09|7
1640006880000|2021-12-20 13:28:00|1843.48|1823.48|1843.55|1823.55|1843.55|1823.55|1843.48|1823.48|3
1640006890000|2021-12-20 13:28:10|1843.58|1823.58|1844.65|1824.65|1844.65|1824.65|1843.58|1823.58|11
1640006900000|2021-12-20 13:28:20|1844.74|1824.74|1847.84|1827.84|1847.84|1827.84|1844.25|1824.25|29
1640006910000|2021-12-20 13:28:30|1848.09|1828.09|1848.35|1828.35|1848.35|1828.35|1847.84|1827.84|9
1640006920000|2021-12-20 13:28:40|1848.38|1828.38|1848.41|1828.41|1848.41|1828.41|1848.38|1828.38|2
1640006930000|2021-12-20 13:28:50|1848.45|1828.45|1848.34|1828.34|1848.46|1828.46|1848.08|1828.08|9
1640006940000|2021-12-20 13:29:00|1847.99|1827.99|1847.56|1827.56|1848.25|1828.25|1847.44|1827.44|16
1640006950000|2021-12-20 13:29:10|1847.55|1827.55|1847.4|1827.4|1847.79|1827.79|1847.4|1827.4|4
1640006960000|2021-12-20 13:29:20|1846.98|1826.98|1846.82|1826.82|1847.22|1827.22|1846.77|1826.77|17
1640006970000|2021-12-20 13:29:30|1846.88|1826.88|1847.65|1827.65|1847.65|1827.65|1846.88|1826.88|13
1640006980000|2021-12-20 13:29:40|1847.62|1827.62|1847.96|1827.96|1847.96|1827.96|1847.62|1827.62|4
1640006990000|2021-12-20 13:29:50|1847.94|1827.94|1847.65|1827.65|1847.94|1827.94|1847.57|1827.57|14
1640007000000|2021-12-20 13:30:00|1847.5|1827.5|1845.91|1825.91|1847.76|1827.76|1845.8|1825.8|25
1640007010000|2021-12-20 13:30:10|1845.8|1825.8|1844.62|1824.62|1845.91|1825.91|1844.62|1824.62|36
1640007020000|2021-12-20 13:30:20|1844.85|1824.85|1844.44|1824.44|1844.91|1824.91|1844.44|1824.44|26
1640007030000|2021-12-20 13:30:30|1844.43|1824.43|1843.54|1823.54|1844.43|1824.43|1843.28|1823.28|24
1640007040000|2021-12-20 13:30:40|1843.56|1823.56|1843.85|1823.85|1844.42|1824.42|1843.45|1823.45|28
1640007050000|2021-12-20 13:30:50|1843.8|1823.8|1843.94|1823.94|1844.27|1824.27|1843.78|1823.78|27
1640007060000|2021-12-20 13:31:00|1843.91|1823.91|1843.25|1823.25|1844.56|1824.56|1843.25|1823.25|31
1640007070000|2021-12-20 13:31:10|1843.24|1823.24|1842.44|1822.44|1843.57|1823.57|1842.44|1822.44|13
1640007080000|2021-12-20 13:31:20|1842.46|1822.46|1841.26|1821.26|1843.32|1823.32|1841.26|1821.26|23
1640007090000|2021-12-20 13:31:30|1841.22|1821.22|1838.89|1818.89|1841.22|1821.22|1838.85|1818.85|25
1640007100000|2021-12-20 13:31:40|1839.34|1819.34|1841.45|1821.45|1841.45|1821.45|1839.34|1819.34|24
1640007110000|2021-12-20 13:31:50|1841.46|1821.46|1842.72|1822.72|1842.72|1822.72|1841.38|1821.38|17
1640007120000|2021-12-20 13:32:00|1842.7|1822.7|1842.21|1822.21|1842.91|1822.91|1842.18|1822.18|22
1640007130000|2021-12-20 13:32:10|1842.16|1822.16|1841.46|1821.46|1842.16|1822.16|1840.89|1820.89|28
1640007140000|2021-12-20 13:32:20|1841.47|1821.47|1842.38|1822.38|1842.38|1822.38|1840.56|1820.56|29
1640007150000|2021-12-20 13:32:30|1842.42|1822.42|1841.62|1821.62|1842.5|1822.5|1841.62|1821.62|26
1640007160000|2021-12-20 13:32:40|1841.47|1821.47|1840.42|1820.42|1841.47|1821.47|1840.42|1820.42|29
1640007170000|2021-12-20 13:32:50|1840.4|1820.4|1840.55|1820.55|1840.58|1820.58|1839.74|1819.74|18
1640007180000|2021-12-20 13:33:00|1840.51|1820.51|1838.3|1818.3|1840.51|1820.51|1838.13|1818.13|20
1640007190000|2021-12-20 13:33:10|1838.4|1818.4|1838.7|1818.7|1838.7|1818.7|1838.22|1818.22|24
1640007200000|2021-12-20 13:33:20|1838.69|1818.69|1838.07|1818.07|1838.69|1818.69|1837.8|1817.8|22
1640007210000|2021-12-20 13:33:30|1838.06|1818.06|1837.97|1817.97|1838.21|1818.21|1837.94|1817.94|23
1640007220000|2021-12-20 13:33:40|1837.96|1817.96|1837.09|1817.09|1837.96|1817.96|1837.08|1817.08|21
1640007230000|2021-12-20 13:33:50|1837.08|1817.08|1837.77|1817.77|1837.83|1817.83|1837.01|1817.01|21
1640007240000|2021-12-20 13:34:00|1837.75|1817.75|1836.94|1816.94|1838.04|1818.04|1836.93|1816.93|11
1640007250000|2021-12-20 13:34:10|1836.98|1816.98|1838.22|1818.22|1838.3|1818.3|1836.98|1816.98|16
1640007260000|2021-12-20 13:34:20|1838.13|1818.13|1838.5|1818.5|1838.5|1818.5|1838.07|1818.07|13
1640007270000|2021-12-20 13:34:30|1838.45|1818.45|1837.18|1817.18|1838.56|1818.56|1837.17|1817.17|14
1640007280000|2021-12-20 13:34:40|1837.32|1817.32|1836.99|1816.99|1837.32|1817.32|1836.98|1816.98|4
1640007290000|2021-12-20 13:34:50|1837.05|1817.05|1837.11|1817.11|1837.15|1817.15|1837.03|1817.03|13
1640007300000|2021-12-20 13:35:00|1837.09|1817.09|1836.66|1816.66|1837.09|1817.09|1836.41|1816.41|20
1640007310000|2021-12-20 13:35:10|1836.67|1816.67|1839.54|1819.54|1839.54|1819.54|1836.67|1816.67|29
1640007320000|2021-12-20 13:35:20|1839.09|1819.09|1838.52|1818.52|1839.09|1819.09|1838.38|1818.38|15
1640007330000|2021-12-20 13:35:30|1838.53|1818.53|1839.17|1819.17|1839.17|1819.17|1838.41|1818.41|13
1640007340000|2021-12-20 13:35:40|1839.24|1819.24|1838.81|1818.81|1839.37|1819.37|1838.77|1818.77|13
1640007350000|2021-12-20 13:35:50|1838.82|1818.82|1838.94|1818.94|1838.94|1818.94|1838.79|1818.79|14
1640007360000|2021-12-20 13:36:00|1838.83|1818.83|1838.01|1818.01|1838.83|1818.83|1837.81|1817.81|19
1640007370000|2021-12-20 13:36:10|1838.14|1818.14|1838.44|1818.44|1838.44|1818.44|1837.81|1817.81|18
1640007380000|2021-12-20 13:36:20|1838.45|1818.45|1839|1819|1839.11|1819.11|1838.42|1818.42|11
1640007390000|2021-12-20 13:36:30|1839.09|1819.09|1839.31|1819.31|1839.31|1819.31|1838.93|1818.93|15
1640007400000|2021-12-20 13:36:40|1839.37|1819.37|1842.97|1822.97|1843.09|1823.09|1839.37|1819.37|32
1640007410000|2021-12-20 13:36:50|1842.91|1822.91|1841.66|1821.66|1842.91|1822.91|1841.6|1821.6|20
1640007420000|2021-12-20 13:37:00|1841.84|1821.84|1842.32|1822.32|1842.39|1822.39|1841.58|1821.58|14
1640007430000|2021-12-20 13:37:10|1842.35|1822.35|1842.42|1822.42|1842.43|1822.43|1842.15|1822.15|27
1640007440000|2021-12-20 13:37:20|1842.45|1822.45|1841.6|1821.6|1842.47|1822.47|1841.6|1821.6|19
1640007450000|2021-12-20 13:37:30|1841.18|1821.18|1840.08|1820.08|1841.18|1821.18|1840.02|1820.02|27
1640007460000|2021-12-20 13:37:40|1840.09|1820.09|1839.23|1819.23|1840.13|1820.13|1839.23|1819.23|21
1640007470000|2021-12-20 13:37:50|1839.24|1819.24|1838.59|1818.59|1839.24|1819.24|1838.58|1818.58|15
1640007480000|2021-12-20 13:38:00|1838.56|1818.56|1838.66|1818.66|1838.83|1818.83|1838.44|1818.44|14
1640007490000|2021-12-20 13:38:10|1838.65|1818.65|1838.34|1818.34|1838.66|1818.66|1838.34|1818.34|16
1640007500000|2021-12-20 13:38:20|1838.37|1818.37|1838.96|1818.96|1838.96|1818.96|1838.37|1818.37|16
1640007510000|2021-12-20 13:38:30|1839.4|1819.4|1839.51|1819.51|1839.51|1819.51|1839.26|1819.26|3
1640007520000|2021-12-20 13:38:40|1839.23|1819.23|1837.69|1817.69|1839.23|1819.23|1837.69|1817.69|27
1640007530000|2021-12-20 13:38:50|1837.58|1817.58|1838.43|1818.43|1838.43|1818.43|1836.84|1816.84|19
1640007540000|2021-12-20 13:39:00|1838.54|1818.54|1839.37|1819.37|1839.37|1819.37|1838.51|1818.51|10
1640007550000|2021-12-20 13:39:10|1839.39|1819.39|1840.24|1820.24|1840.24|1820.24|1839.38|1819.38|15
1640007560000|2021-12-20 13:39:20|1840.46|1820.46|1839.93|1819.93|1840.59|1820.59|1839.93|1819.93|16
1640007570000|2021-12-20 13:39:30|1840.03|1820.03|1839.55|1819.55|1840.03|1820.03|1839.47|1819.47|6
1640007580000|2021-12-20 13:39:40|1839.57|1819.57|1839.94|1819.94|1840.14|1820.14|1839.53|1819.53|13
1640007590000|2021-12-20 13:39:50|1839.72|1819.72|1839.76|1819.76|1839.76|1819.76|1839.72|1819.72|7
1640007600000|2021-12-20 13:40:00|1839.75|1819.75|1840.58|1820.58|1840.58|1820.58|1839.75|1819.75|9
1640007610000|2021-12-20 13:40:10|1840.63|1820.63|1841.93|1821.93|1842.05|1822.05|1840.63|1820.63|11
1640007620000|2021-12-20 13:40:20|1841.77|1821.77|1840.62|1820.62|1842|1822|1840.61|1820.61|28
1640007630000|2021-12-20 13:40:30|1840.61|1820.61|1842.03|1822.03|1842.03|1822.03|1840.59|1820.59|21
1640007640000|2021-12-20 13:40:40|1842.04|1822.04|1843.26|1823.26|1843.29|1823.29|1841.63|1821.63|13
1640007650000|2021-12-20 13:40:50|1843.29|1823.29|1842.75|1822.75|1843.36|1823.36|1842.75|1822.75|6
1640007660000|2021-12-20 13:41:00|1842.76|1822.76|1842.76|1822.76|1842.76|1822.76|1842.76|1822.76|1
1640007670000|2021-12-20 13:41:10|1842.82|1822.82|1841.89|1821.89|1842.82|1822.82|1841.89|1821.89|18
1640007680000|2021-12-20 13:41:20|1841.9|1821.9|1841.51|1821.51|1841.9|1821.9|1841.16|1821.16|22
1640007690000|2021-12-20 13:41:30|1841.52|1821.52|1841.63|1821.63|1841.65|1821.65|1841.52|1821.52|17
1640007700000|2021-12-20 13:41:40|1841.6|1821.6|1841.67|1821.67|1841.67|1821.67|1841.6|1821.6|12
1640007710000|2021-12-20 13:41:50|1841.69|1821.69|1842.97|1822.97|1842.97|1822.97|1841.6|1821.6|16
1640007720000|2021-12-20 13:42:00|1842.75|1822.75|1841.81|1821.81|1842.75|1822.75|1841.8|1821.8|25
1640007730000|2021-12-20 13:42:10|1841.85|1821.85|1841.8|1821.8|1841.97|1821.97|1841.68|1821.68|25
1640007740000|2021-12-20 13:42:20|1841.7|1821.7|1841.76|1821.76|1842.6|1822.6|1841.56|1821.56|25
1640007750000|2021-12-20 13:42:30|1841.71|1821.71|1841.96|1821.96|1841.96|1821.96|1841.71|1821.71|3
1640007760000|2021-12-20 13:42:40|1841.93|1821.93|1841.5|1821.5|1841.97|1821.97|1841.5|1821.5|20
1640007770000|2021-12-20 13:42:50|1841.46|1821.46|1840.58|1820.58|1841.46|1821.46|1840.55|1820.55|28
1640007780000|2021-12-20 13:43:00|1840.42|1820.42|1840.33|1820.33|1840.42|1820.42|1840|1820|22
1640007790000|2021-12-20 13:43:10|1840.38|1820.38|1840.68|1820.68|1840.69|1820.69|1840.35|1820.35|13
1640007800000|2021-12-20 13:43:20|1840.66|1820.66|1840.46|1820.46|1840.71|1820.71|1840.41|1820.41|16
1640007810000|2021-12-20 13:43:30|1840.44|1820.44|1840.04|1820.04|1840.45|1820.45|1840.04|1820.04|27
1640007820000|2021-12-20 13:43:40|1840.02|1820.02|1840.08|1820.08|1840.09|1820.09|1840.01|1820.01|9
1640007830000|2021-12-20 13:43:50|1840.09|1820.09|1838.3|1818.3|1840.09|1820.09|1838.3|1818.3|30
1640007840000|2021-12-20 13:44:00|1838.29|1818.29|1837.65|1817.65|1838.29|1818.29|1837.31|1817.31|14
1640007850000|2021-12-20 13:44:10|1837.51|1817.51|1838.03|1818.03|1838.03|1818.03|1837.5|1817.5|16
1640007860000|2021-12-20 13:44:20|1838.15|1818.15|1838.21|1818.21|1838.53|1818.53|1837.76|1817.76|15
1640007870000|2021-12-20 13:44:30|1838|1818|1837.96|1817.96|1838.02|1818.02|1837.94|1817.94|4
1640007880000|2021-12-20 13:44:40|1838|1818|1838.2|1818.2|1838.2|1818.2|1837.95|1817.95|7
1640007890000|2021-12-20 13:44:50|1838.19|1818.19|1837.83|1817.83|1838.19|1818.19|1837.83|1817.83|3
1640007900000|2021-12-20 13:45:00|1837.86|1817.86|1838.45|1818.45|1838.48|1818.48|1837.85|1817.85|12
1640007910000|2021-12-20 13:45:10|1838.16|1818.16|1837.1|1817.1|1838.16|1818.16|1836.82|1816.82|18
1640007920000|2021-12-20 13:45:20|1837.14|1817.14|1836.94|1816.94|1837.17|1817.17|1836.94|1816.94|5
1640007930000|2021-12-20 13:45:30|1836.92|1816.92|1837.28|1817.28|1837.33|1817.33|1836.92|1816.92|4
1640007940000|2021-12-20 13:45:40|1837.3|1817.3|1837.85|1817.85|1837.9|1817.9|1837.3|1817.3|10
1640007950000|2021-12-20 13:45:50|1837.9|1817.9|1838.62|1818.62|1838.96|1818.96|1837.9|1817.9|16
1640007960000|2021-12-20 13:46:00|1838.63|1818.63|1838.79|1818.79|1838.79|1818.79|1838.61|1818.61|13
1640007970000|2021-12-20 13:46:10|1839.08|1819.08|1839.09|1819.09|1839.13|1819.13|1838.79|1818.79|5
1640007980000|2021-12-20 13:46:20|1839.16|1819.16|1839.62|1819.62|1839.69|1819.69|1839.1|1819.1|14
1640007990000|2021-12-20 13:46:30|1839.52|1819.52|1839.58|1819.58|1839.6|1819.6|1839.52|1819.52|4
1640008000000|2021-12-20 13:46:40|1839.63|1819.63|1840.9|1820.9|1840.9|1820.9|1839.63|1819.63|10
1640008010000|2021-12-20 13:46:50|1840.98|1820.98|1840.39|1820.39|1840.98|1820.98|1840.35|1820.35|13
1640008020000|2021-12-20 13:47:00|1840.35|1820.35|1840.33|1820.33|1840.43|1820.43|1840.33|1820.33|4
1640008030000|2021-12-20 13:47:10|1840.4|1820.4|1840.2|1820.2|1840.4|1820.4|1840.16|1820.16|8
1640008040000|2021-12-20 13:47:20|1840.21|1820.21|1839.58|1819.58|1840.21|1820.21|1839.58|1819.58|8
1640008050000|2021-12-20 13:47:30|1839.66|1819.66|1839.16|1819.16|1839.76|1819.76|1839.13|1819.13|14
1640008060000|2021-12-20 13:47:40|1839.14|1819.14|1839.45|1819.45|1839.46|1819.46|1839.14|1819.14|12
1640008070000|2021-12-20 13:47:50|1839.43|1819.43|1839.79|1819.79|1839.79|1819.79|1839.43|1819.43|5
1640008080000|2021-12-20 13:48:00|1839.52|1819.52|1839.47|1819.47|1839.52|1819.52|1839.43|1819.43|10
1640008090000|2021-12-20 13:48:10|1839.5|1819.5|1841.21|1821.21|1841.21|1821.21|1839.45|1819.45|25
1640008100000|2021-12-20 13:48:20|1841.15|1821.15|1842.2|1822.2|1842.2|1822.2|1841.15|1821.15|11
1640008110000|2021-12-20 13:48:30|1842.19|1822.19|1841.18|1821.18|1842.19|1822.19|1840.73|1820.73|23
1640008120000|2021-12-20 13:48:40|1841.22|1821.22|1840.9|1820.9|1841.46|1821.46|1840.75|1820.75|19
1640008130000|2021-12-20 13:48:50|1840.76|1820.76|1838.98|1818.98|1840.76|1820.76|1838.94|1818.94|25
1640008140000|2021-12-20 13:49:00|1838.94|1818.94|1838.67|1818.67|1838.98|1818.98|1838.64|1818.64|12
1640008150000|2021-12-20 13:49:10|1838.63|1818.63|1837.4|1817.4|1838.63|1818.63|1837.4|1817.4|13
1640008160000|2021-12-20 13:49:20|1837.38|1817.38|1837.59|1817.59|1837.67|1817.67|1837.07|1817.07|16
1640008170000|2021-12-20 13:49:30|1837.58|1817.58|1836.75|1816.75|1837.59|1817.59|1836.75|1816.75|15
1640008180000|2021-12-20 13:49:40|1836.87|1816.87|1837.03|1817.03|1837.51|1817.51|1836.87|1816.87|27
1640008190000|2021-12-20 13:49:50|1837.01|1817.01|1836.55|1816.55|1837.01|1817.01|1836.26|1816.26|23
1640008200000|2021-12-20 13:50:00|1836.62|1816.62|1835.87|1815.87|1836.84|1816.84|1835.67|1815.67|30
1640008210000|2021-12-20 13:50:10|1835.69|1815.69|1834.28|1814.28|1835.69|1815.69|1834.28|1814.28|9
1640008220000|2021-12-20 13:50:20|1834.65|1814.65|1835.27|1815.27|1835.68|1815.68|1834.65|1814.65|19
1640008230000|2021-12-20 13:50:30|1835.22|1815.22|1835.33|1815.33|1835.35|1815.35|1835.16|1815.16|22
1640008240000|2021-12-20 13:50:40|1835.32|1815.32|1834.7|1814.7|1835.34|1815.34|1834.36|1814.36|10
1640008250000|2021-12-20 13:50:50|1834.75|1814.75|1834.8|1814.8|1834.8|1814.8|1834.75|1814.75|2
1640008260000|2021-12-20 13:51:00|1834.64|1814.64|1834.73|1814.73|1834.73|1814.73|1834.58|1814.58|4
1640008270000|2021-12-20 13:51:10|1834.71|1814.71|1833.63|1813.63|1834.71|1814.71|1833.63|1813.63|19
1640008280000|2021-12-20 13:51:20|1833.61|1813.61|1833.11|1813.11|1833.62|1813.62|1833.05|1813.05|12
1640008290000|2021-12-20 13:51:30|1833.05|1813.05|1832.5|1812.5|1833.32|1813.32|1832.18|1812.18|15
1640008300000|2021-12-20 13:51:40|1832.46|1812.46|1832.78|1812.78|1833|1813|1832.19|1812.19|27
1640008310000|2021-12-20 13:51:50|1832.58|1812.58|1831.11|1811.11|1832.58|1812.58|1831.1|1811.1|21
1640008320000|2021-12-20 13:52:00|1831.17|1811.17|1831.07|1811.07|1831.31|1811.31|1830.83|1810.83|7
1640008330000|2021-12-20 13:52:10|1830.85|1810.85|1831.7|1811.7|1831.81|1811.81|1830.85|1810.85|26
1640008340000|2021-12-20 13:52:20|1831.69|1811.69|1831.07|1811.07|1831.69|1811.69|1830.92|1810.92|6
1640008350000|2021-12-20 13:52:30|1831.15|1811.15|1831.69|1811.69|1831.84|1811.84|1831.15|1811.15|19
1640008360000|2021-12-20 13:52:40|1831.68|1811.68|1830.89|1810.89|1831.68|1811.68|1830.89|1810.89|12
1640008370000|2021-12-20 13:52:50|1830.9|1810.9|1830.89|1810.89|1830.9|1810.9|1830.89|1810.89|4
1640008380000|2021-12-20 13:53:00|1831.03|1811.03|1830.9|1810.9|1831.03|1811.03|1830.9|1810.9|2
1640008390000|2021-12-20 13:53:10|1830.87|1810.87|1831.55|1811.55|1831.55|1811.55|1830.64|1810.64|16
1640008400000|2021-12-20 13:53:20|1831.54|1811.54|1831.52|1811.52|1831.55|1811.55|1830.8|1810.8|15
1640008410000|2021-12-20 13:53:30|1831.54|1811.54|1831.68|1811.68|1831.7|1811.7|1831.54|1811.54|6
1640008420000|2021-12-20 13:53:40|1831.71|1811.71|1832.56|1812.56|1833.23|1813.23|1831.71|1811.71|20
1640008430000|2021-12-20 13:53:50|1832.58|1812.58|1831.88|1811.88|1832.75|1812.75|1831.88|1811.88|12
1640008440000|2021-12-20 13:54:00|1831.95|1811.95|1831.46|1811.46|1831.95|1811.95|1831.42|1811.42|20
1640008450000|2021-12-20 13:54:10|1831.47|1811.47|1831.24|1811.24|1831.55|1811.55|1831.21|1811.21|8
1640008460000|2021-12-20 13:54:20|1831.22|1811.22|1831.83|1811.83|1831.83|1811.83|1831.12|1811.12|12
1640008470000|2021-12-20 13:54:30|1831.94|1811.94|1833.72|1813.72|1833.73|1813.73|1831.91|1811.91|15
1640008480000|2021-12-20 13:54:40|1833.73|1813.73|1833.83|1813.83|1833.83|1813.83|1833.58|1813.58|9
1640008490000|2021-12-20 13:54:50|1833.99|1813.99|1834.04|1814.04|1834.04|1814.04|1833.88|1813.88|7
1640008500000|2021-12-20 13:55:00|1834.06|1814.06|1833.87|1813.87|1834.06|1814.06|1833.87|1813.87|5
1640008510000|2021-12-20 13:55:10|1833.98|1813.98|1833.53|1813.53|1833.98|1813.98|1833.35|1813.35|25
1640008520000|2021-12-20 13:55:20|1833.62|1813.62|1834.55|1814.55|1834.55|1814.55|1833.61|1813.61|10
1640008530000|2021-12-20 13:55:30|1834.54|1814.54|1836.45|1816.45|1836.45|1816.45|1834.52|1814.52|14
1640008540000|2021-12-20 13:55:40|1836.3|1816.3|1836.35|1816.35|1836.94|1816.94|1836.17|1816.17|22
1640008550000|2021-12-20 13:55:50|1836.31|1816.31|1835.87|1815.87|1836.31|1816.31|1835.87|1815.87|24
1640008560000|2021-12-20 13:56:00|1835.83|1815.83|1835.86|1815.86|1835.86|1815.86|1835.33|1815.33|20
1640008570000|2021-12-20 13:56:10|1835.82|1815.82|1835.18|1815.18|1835.82|1815.82|1835.18|1815.18|10
1640008580000|2021-12-20 13:56:20|1835.05|1815.05|1833.4|1813.4|1835.05|1815.05|1833.4|1813.4|23
1640008590000|2021-12-20 13:56:30|1833.27|1813.27|1833.45|1813.45|1833.46|1813.46|1833.27|1813.27|21
1640008600000|2021-12-20 13:56:40|1833.43|1813.43|1833.17|1813.17|1833.43|1813.43|1833.17|1813.17|13
1640008610000|2021-12-20 13:56:50|1832.7|1812.7|1832.42|1812.42|1832.72|1812.72|1832.42|1812.42|8
1640008620000|2021-12-20 13:57:00|1831.83|1811.83|1832.07|1812.07|1832.07|1812.07|1831.83|1811.83|3
1640008630000|2021-12-20 13:57:10|1832.19|1812.19|1831.24|1811.24|1832.19|1812.19|1831.24|1811.24|8
1640008640000|2021-12-20 13:57:20|1830.95|1810.95|1829.71|1809.71|1830.95|1810.95|1829.7|1809.7|27
1640008650000|2021-12-20 13:57:30|1829.7|1809.7|1829.25|1809.25|1829.8|1809.8|1829.25|1809.25|23
1640008660000|2021-12-20 13:57:40|1829.27|1809.27|1829.83|1809.83|1829.95|1809.95|1828.91|1808.91|29
1640008670000|2021-12-20 13:57:50|1829.93|1809.93|1829.8|1809.8|1829.93|1809.93|1829.65|1809.65|9
1640008680000|2021-12-20 13:58:00|1829.81|1809.81|1830.21|1810.21|1830.24|1810.24|1829.67|1809.67|15
1640008690000|2021-12-20 13:58:10|1829.78|1809.78|1830.46|1810.46|1830.46|1810.46|1829.64|1809.64|16
1640008700000|2021-12-20 13:58:20|1830.43|1810.43|1828.81|1808.81|1830.43|1810.43|1828.81|1808.81|24
1640008710000|2021-12-20 13:58:30|1828.86|1808.86|1828.71|1808.71|1828.98|1808.98|1828.35|1808.35|28
1640008720000|2021-12-20 13:58:40|1828.56|1808.56|1828.2|1808.2|1828.67|1808.67|1827.97|1807.97|10
1640008730000|2021-12-20 13:58:50|1828.23|1808.23|1828.03|1808.03|1828.24|1808.24|1827.93|1807.93|13
1640008740000|2021-12-20 13:59:00|1828.11|1808.11|1827.79|1807.79|1828.45|1808.45|1827.77|1807.77|13
1640008750000|2021-12-20 13:59:10|1827.81|1807.81|1827.51|1807.51|1828.46|1808.46|1827.42|1807.42|16
1640008760000|2021-12-20 13:59:20|1827.42|1807.42|1826.51|1806.51|1827.57|1807.57|1826.46|1806.46|12
1640008770000|2021-12-20 13:59:30|1826.32|1806.32|1826.34|1806.34|1826.51|1806.51|1826.27|1806.27|15
1640008780000|2021-12-20 13:59:40|1826.43|1806.43|1825.36|1805.36|1826.43|1806.43|1825.36|1805.36|8
1640008790000|2021-12-20 13:59:50|1825.54|1805.54|1825.67|1805.67|1825.67|1805.67|1825.11|1805.11|16
1640008800000|2021-12-20 14:00:00|1825.73|1805.73|1825.49|1805.49|1825.86|1805.86|1825.49|1805.49|13
1640008810000|2021-12-20 14:00:10|1825.45|1805.45|1825.68|1805.68|1825.68|1805.68|1825.05|1805.05|19
1640008820000|2021-12-20 14:00:20|1825.69|1805.69|1826.4|1806.4|1826.89|1806.89|1825.69|1805.69|23
1640008830000|2021-12-20 14:00:30|1826.54|1806.54|1827.67|1807.67|1827.67|1807.67|1826.45|1806.45|15
1640008840000|2021-12-20 14:00:40|1827.68|1807.68|1827.59|1807.59|1828.47|1808.47|1827.59|1807.59|18
1640008850000|2021-12-20 14:00:50|1827.54|1807.54|1827.19|1807.19|1827.62|1807.62|1827.14|1807.14|8
1640008860000|2021-12-20 14:01:00|1827.2|1807.2|1827.65|1807.65|1827.72|1807.72|1827.2|1807.2|20
1640008870000|2021-12-20 14:01:10|1827.78|1807.78|1827.12|1807.12|1827.91|1807.91|1827.12|1807.12|18
1640008880000|2021-12-20 14:01:20|1827.16|1807.16|1825.36|1805.36|1827.16|1807.16|1825.3|1805.3|25
1640008890000|2021-12-20 14:01:30|1825.39|1805.39|1824.51|1804.51|1825.39|1805.39|1824.4|1804.4|26
1640008900000|2021-12-20 14:01:40|1824.71|1804.71|1823.76|1803.76|1824.71|1804.71|1823.46|1803.46|35
1640008910000|2021-12-20 14:01:50|1823.75|1803.75|1823.7|1803.7|1823.88|1803.88|1823.59|1803.59|28
1640008920000|2021-12-20 14:02:00|1823.71|1803.71|1823.23|1803.23|1823.71|1803.71|1823.19|1803.19|27
1640008930000|2021-12-20 14:02:10|1823.36|1803.36|1823.11|1803.11|1823.36|1803.36|1822.75|1802.75|30
1640008940000|2021-12-20 14:02:20|1823.1|1803.1|1823.06|1803.06|1823.13|1803.13|1822.95|1802.95|17
1640008950000|2021-12-20 14:02:30|1822.95|1802.95|1825.39|1805.39|1825.42|1805.42|1822.76|1802.76|22
1640008960000|2021-12-20 14:02:40|1825.44|1805.44|1824.89|1804.89|1825.44|1805.44|1824.77|1804.77|24
1640008970000|2021-12-20 14:02:50|1824.92|1804.92|1824.8|1804.8|1824.92|1804.92|1824.34|1804.34|13
1640008980000|2021-12-20 14:03:00|1824.83|1804.83|1825.31|1805.31|1825.36|1805.36|1824.78|1804.78|27
1640008990000|2021-12-20 14:03:10|1825.34|1805.34|1826.37|1806.37|1826.37|1806.37|1825.33|1805.33|13
1640009000000|2021-12-20 14:03:20|1826.36|1806.36|1828.71|1808.71|1828.71|1808.71|1826.32|1806.32|23
1640009010000|2021-12-20 14:03:30|1828.74|1808.74|1828.66|1808.66|1829.44|1809.44|1828.66|1808.66|24
1640009020000|2021-12-20 14:03:40|1828.64|1808.64|1829.49|1809.49|1829.49|1809.49|1828.56|1808.56|22
1640009030000|2021-12-20 14:03:50|1829.48|1809.48|1829.69|1809.69|1830.08|1810.08|1829.48|1809.48|14
1640009040000|2021-12-20 14:04:00|1829.75|1809.75|1829.17|1809.17|1830.45|1810.45|1829.13|1809.13|19
1640009050000|2021-12-20 14:04:10|1829.14|1809.14|1829.56|1809.56|1829.79|1809.79|1829.1|1809.1|24
1640009060000|2021-12-20 14:04:20|1829.58|1809.58|1830.1|1810.1|1830.17|1810.17|1829.58|1809.58|16
1640009070000|2021-12-20 14:04:30|1830.09|1810.09|1830|1810|1830.25|1810.25|1829.97|1809.97|25
1640009080000|2021-12-20 14:04:40|1830.01|1810.01|1830.09|1810.09|1830.09|1810.09|1829.97|1809.97|17
1640009090000|2021-12-20 14:04:50|1830.07|1810.07|1830.61|1810.61|1830.68|1810.68|1830.06|1810.06|17
1640009100000|2021-12-20 14:05:00|1830.57|1810.57|1830.7|1810.7|1830.8|1810.8|1830.57|1810.57|11
1640009110000|2021-12-20 14:05:10|1830.69|1810.69|1830.62|1810.62|1830.69|1810.69|1829.89|1809.89|26
1640009120000|2021-12-20 14:05:20|1830.52|1810.52|1831.5|1811.5|1831.58|1811.58|1830.52|1810.52|20
1640009130000|2021-12-20 14:05:30|1831.61|1811.61|1832.45|1812.45|1832.45|1812.45|1831.57|1811.57|9
1640009140000|2021-12-20 14:05:40|1832.64|1812.64|1832.66|1812.66|1832.66|1812.66|1832.6|1812.6|4
1640009150000|2021-12-20 14:05:50|1832.6|1812.6|1832.6|1812.6|1832.6|1812.6|1832.6|1812.6|1
1640009160000|2021-12-20 14:06:00|1832.62|1812.62|1832.07|1812.07|1832.62|1812.62|1832.01|1812.01|9
1640009170000|2021-12-20 14:06:10|1832.01|1812.01|1831.64|1811.64|1832.07|1812.07|1831.43|1811.43|25
1640009180000|2021-12-20 14:06:20|1831.68|1811.68|1830.56|1810.56|1831.69|1811.69|1830.45|1810.45|31
1640009190000|2021-12-20 14:06:30|1830.57|1810.57|1830.45|1810.45|1830.67|1810.67|1830.15|1810.15|29
1640009200000|2021-12-20 14:06:40|1830.42|1810.42|1830.33|1810.33|1830.58|1810.58|1830.32|1810.32|22
1640009210000|2021-12-20 14:06:50|1830.34|1810.34|1830.68|1810.68|1830.68|1810.68|1830.22|1810.22|17
1640009220000|2021-12-20 14:07:00|1830.67|1810.67|1828.72|1808.72|1830.89|1810.89|1828.72|1808.72|27
1640009230000|2021-12-20 14:07:10|1828.71|1808.71|1827.02|1807.02|1828.71|1808.71|1827.02|1807.02|22
1640009240000|2021-12-20 14:07:20|1827.14|1807.14|1826.98|1806.98|1827.24|1807.24|1826.04|1806.04|10
1640009250000|2021-12-20 14:07:30|1825.55|1805.55|1824.67|1804.67|1826.86|1806.86|1824.46|1804.46|20
1640009260000|2021-12-20 14:07:40|1824.43|1804.43|1823.86|1803.86|1824.72|1804.72|1823.52|1803.52|35
1640009270000|2021-12-20 14:07:50|1823.84|1803.84|1822.99|1802.99|1823.89|1803.89|1822.87|1802.87|23
1640009280000|2021-12-20 14:08:00|1822.93|1802.93|1823.38|1803.38|1823.38|1803.38|1822.91|1802.91|16
1640009290000|2021-12-20 14:08:10|1823.37|1803.37|1822.83|1802.83|1823.5|1803.5|1822.83|1802.83|19
1640009300000|2021-12-20 14:08:20|1822.8|1802.8|1822.35|1802.35|1823.18|1803.18|1822.34|1802.34|35
1640009310000|2021-12-20 14:08:30|1822.34|1802.34|1822.47|1802.47|1822.55|1802.55|1822.34|1802.34|23
1640009320000|2021-12-20 14:08:40|1822.67|1802.67|1822.62|1802.62|1822.89|1802.89|1822.57|1802.57|25
1640009330000|2021-12-20 14:08:50|1822.65|1802.65|1822.32|1802.32|1822.88|1802.88|1822.06|1802.06|30
1640009340000|2021-12-20 14:09:00|1822.31|1802.31|1821.93|1801.93|1822.59|1802.59|1821.93|1801.93|32
1640009350000|2021-12-20 14:09:10|1821.78|1801.78|1821.57|1801.57|1822.24|1802.24|1821.54|1801.54|30
1640009360000|2021-12-20 14:09:20|1821.64|1801.64|1820.99|1800.99|1821.64|1801.64|1820.99|1800.99|11
1640009370000|2021-12-20 14:09:30|1820.97|1800.97|1820.18|1800.18|1821.24|1801.24|1820.08|1800.08|21
1640009380000|2021-12-20 14:09:40|1820.4|1800.4|1819.49|1799.49|1820.4|1800.4|1819.49|1799.49|17
1640009390000|2021-12-20 14:09:50|1819.54|1799.54|1820.16|1800.16|1820.17|1800.17|1819.47|1799.47|6
1640009400000|2021-12-20 14:10:00|1820.17|1800.17|1818.87|1798.87|1820.17|1800.17|1818.87|1798.87|16
1640009410000|2021-12-20 14:10:10|1818.85|1798.85|1819.54|1799.54|1819.54|1799.54|1818.82|1798.82|16
1640009420000|2021-12-20 14:10:20|1819.53|1799.53|1819.5|1799.5|1819.54|1799.54|1819.34|1799.34|17
1640009430000|2021-12-20 14:10:30|1819.49|1799.49|1819.33|1799.33|1819.51|1799.51|1819.27|1799.27|6
1640009440000|2021-12-20 14:10:40|1819.36|1799.36|1819.52|1799.52|1819.53|1799.53|1819.36|1799.36|10
1640009450000|2021-12-20 14:10:50|1819.51|1799.51|1820.46|1800.46|1820.46|1800.46|1819.51|1799.51|15
1640009460000|2021-12-20 14:11:00|1820.47|1800.47|1821.82|1801.82|1822.04|1802.04|1820.46|1800.46|26
1640009470000|2021-12-20 14:11:10|1821.78|1801.78|1821.61|1801.61|1821.83|1801.83|1821.39|1801.39|23
1640009480000|2021-12-20 14:11:20|1821.76|1801.76|1820.54|1800.54|1821.76|1801.76|1820.41|1800.41|17
1640009490000|2021-12-20 14:11:30|1820.52|1800.52|1821.05|1801.05|1821.05|1801.05|1820.48|1800.48|8
1640009500000|2021-12-20 14:11:40|1820.96|1800.96|1820.8|1800.8|1820.96|1800.96|1820.8|1800.8|5
1640009510000|2021-12-20 14:11:50|1820.74|1800.74|1820.7|1800.7|1820.74|1800.74|1820.5|1800.5|9
1640009520000|2021-12-20 14:12:00|1820.53|1800.53|1820.62|1800.62|1820.77|1800.77|1820.53|1800.53|8
1640009530000|2021-12-20 14:12:10|1820.53|1800.53|1820.52|1800.52|1820.64|1800.64|1819.84|1799.84|22
1640009540000|2021-12-20 14:12:20|1820.51|1800.51|1820.1|1800.1|1820.64|1800.64|1820.02|1800.02|23
1640009550000|2021-12-20 14:12:30|1819.95|1799.95|1820.07|1800.07|1820.11|1800.11|1819.84|1799.84|17
1640009560000|2021-12-20 14:12:40|1820.04|1800.04|1820|1800|1820.28|1800.28|1820|1800|9
1640009570000|2021-12-20 14:12:50|1819.98|1799.98|1818.62|1798.62|1819.98|1799.98|1818.6|1798.6|19
1640009580000|2021-12-20 14:13:00|1818.63|1798.63|1817.54|1797.54|1818.63|1798.63|1817.19|1797.19|26
1640009590000|2021-12-20 14:13:10|1817.52|1797.52|1818.03|1798.03|1818.22|1798.22|1817.52|1797.52|24
1640009600000|2021-12-20 14:13:20|1818.39|1798.39|1817.98|1797.98|1818.77|1798.77|1817.88|1797.88|20
1640009610000|2021-12-20 14:13:30|1817.88|1797.88|1816.08|1796.08|1818.23|1798.23|1816.07|1796.07|28
1640009620000|2021-12-20 14:13:40|1816.07|1796.07|1816.19|1796.19|1816.8|1796.8|1816.07|1796.07|26
1640009630000|2021-12-20 14:13:50|1816.17|1796.17|1818.47|1798.47|1818.51|1798.51|1816.17|1796.17|14
1640009640000|2021-12-20 14:14:00|1818.49|1798.49|1818.73|1798.73|1819.06|1799.06|1817.43|1797.43|23
1640009650000|2021-12-20 14:14:10|1818.53|1798.53|1818.57|1798.57|1819.47|1799.47|1818.52|1798.52|27
1640009660000|2021-12-20 14:14:20|1818.59|1798.59|1818.03|1798.03|1818.59|1798.59|1818.03|1798.03|30
1640009670000|2021-12-20 14:14:30|1817.96|1797.96|1818.17|1798.17|1818.28|1798.28|1817.9|1797.9|29
1640009680000|2021-12-20 14:14:40|1818.12|1798.12|1818.49|1798.49|1818.49|1798.49|1817.1|1797.1|30
1640009690000|2021-12-20 14:14:50|1818.51|1798.51|1819.25|1799.25|1819.35|1799.35|1817.56|1797.56|28
1640009700000|2021-12-20 14:15:00|1819.14|1799.14|1820.82|1800.82|1820.82|1800.82|1818.34|1798.34|27
1640009710000|2021-12-20 14:15:10|1820.89|1800.89|1821.15|1801.15|1821.15|1801.15|1819.51|1799.51|32
1640009720000|2021-12-20 14:15:20|1821.44|1801.44|1827.68|1807.68|1827.79|1807.79|1821.37|1801.37|36
1640009730000|2021-12-20 14:15:30|1828.16|1808.16|1832.75|1812.75|1832.75|1812.75|1828.16|1808.16|20
1640009740000|2021-12-20 14:15:40|1832.79|1812.79|1832.84|1812.84|1833.24|1813.24|1832.76|1812.76|9
1640009750000|2021-12-20 14:15:50|1832.73|1812.73|1833.43|1813.43|1834.22|1814.22|1832.73|1812.73|16
1640009760000|2021-12-20 14:16:00|1833.6|1813.6|1834.39|1814.39|1834.39|1814.39|1833.23|1813.23|24
1640009770000|2021-12-20 14:16:10|1834.48|1814.48|1833.99|1813.99|1834.48|1814.48|1833.93|1813.93|17
1640009780000|2021-12-20 14:16:20|1833.92|1813.92|1832.08|1812.08|1833.98|1813.98|1831.93|1811.93|25
1640009790000|2021-12-20 14:16:30|1832.31|1812.31|1832.64|1812.64|1832.86|1812.86|1832.31|1812.31|17
1640009800000|2021-12-20 14:16:40|1832.65|1812.65|1831.46|1811.46|1832.66|1812.66|1831.15|1811.15|22
1640009810000|2021-12-20 14:16:50|1831.53|1811.53|1832.43|1812.43|1832.67|1812.67|1831.28|1811.28|22
1640009820000|2021-12-20 14:17:00|1832.56|1812.56|1830.4|1810.4|1832.56|1812.56|1830.4|1810.4|25
1640009830000|2021-12-20 14:17:10|1830.73|1810.73|1830.81|1810.81|1831.14|1811.14|1830.39|1810.39|30
1640009840000|2021-12-20 14:17:20|1830.69|1810.69|1830.09|1810.09|1831.02|1811.02|1830.09|1810.09|30
1640009850000|2021-12-20 14:17:30|1830.14|1810.14|1832.73|1812.73|1832.73|1812.73|1830.13|1810.13|24
1640009860000|2021-12-20 14:17:40|1832.72|1812.72|1833.8|1813.8|1833.84|1813.84|1832.65|1812.65|13
1640009870000|2021-12-20 14:17:50|1833.89|1813.89|1833.45|1813.45|1833.89|1813.89|1833.45|1813.45|8
1640009880000|2021-12-20 14:18:00|1833.48|1813.48|1832.85|1812.85|1833.51|1813.51|1832.57|1812.57|17
1640009890000|2021-12-20 14:18:10|1832.92|1812.92|1833.41|1813.41|1833.53|1813.53|1832.92|1812.92|14
1640009900000|2021-12-20 14:18:20|1833.48|1813.48|1832.84|1812.84|1833.48|1813.48|1832.84|1812.84|16
1640009910000|2021-12-20 14:18:30|1832.87|1812.87|1832.36|1812.36|1832.87|1812.87|1831.89|1811.89|33
1640009920000|2021-12-20 14:18:40|1832.2|1812.2|1831.26|1811.26|1832.34|1812.34|1831.14|1811.14|32
1640009930000|2021-12-20 14:18:50|1831.23|1811.23|1832.53|1812.53|1833|1813|1831.16|1811.16|24
1640009940000|2021-12-20 14:19:00|1832.51|1812.51|1832.7|1812.7|1832.76|1812.76|1832.51|1812.51|11
1640009950000|2021-12-20 14:19:10|1832.79|1812.79|1831.59|1811.59|1832.85|1812.85|1831.56|1811.56|20
1640009960000|2021-12-20 14:19:20|1832.07|1812.07|1831.78|1811.78|1832.5|1812.5|1831.55|1811.55|26
1640009970000|2021-12-20 14:19:30|1831.8|1811.8|1831.6|1811.6|1831.81|1811.81|1831.6|1811.6|23
1640009980000|2021-12-20 14:19:40|1831.62|1811.62|1831.61|1811.61|1831.63|1811.63|1831.6|1811.6|8
1640009990000|2021-12-20 14:19:50|1831.62|1811.62|1830.85|1810.85|1831.62|1811.62|1830.83|1810.83|11
1640010000000|2021-12-20 14:20:00|1830.84|1810.84|1828.66|1808.66|1830.91|1810.91|1828.66|1808.66|30
1640010010000|2021-12-20 14:20:10|1828.62|1808.62|1826.67|1806.67|1828.68|1808.68|1826.67|1806.67|35
1640010020000|2021-12-20 14:20:20|1826.65|1806.65|1824.14|1804.14|1826.65|1806.65|1823.28|1803.28|37
1640010030000|2021-12-20 14:20:30|1824.22|1804.22|1821.39|1801.39|1824.57|1804.57|1821.39|1801.39|37
1640010040000|2021-12-20 14:20:40|1821.34|1801.34|1819.16|1799.16|1821.34|1801.34|1818.4|1798.4|30
1640010050000|2021-12-20 14:20:50|1819.17|1799.17|1819.46|1799.46|1819.46|1799.46|1818.53|1798.53|33
1640010060000|2021-12-20 14:21:00|1819.31|1799.31|1817.19|1797.19|1819.55|1799.55|1817.12|1797.12|32
1640010070000|2021-12-20 14:21:10|1817.15|1797.15|1817.19|1797.19|1818.46|1798.46|1817.15|1797.15|24
1640010080000|2021-12-20 14:21:20|1817.17|1797.17|1816.62|1796.62|1817.17|1797.17|1816.2|1796.2|28
1640010090000|2021-12-20 14:21:30|1816.61|1796.61|1816.27|1796.27|1816.61|1796.61|1816.27|1796.27|21
1640010100000|2021-12-20 14:21:40|1816.25|1796.25|1815.96|1795.96|1816.63|1796.63|1815.92|1795.92|29
1640010110000|2021-12-20 14:21:50|1815.94|1795.94|1815.63|1795.63|1815.94|1795.94|1815.48|1795.48|19
1640010120000|2021-12-20 14:22:00|1815.66|1795.66|1815.8|1795.8|1815.82|1795.82|1815.6|1795.6|13
1640010130000|2021-12-20 14:22:10|1815.83|1795.83|1815.14|1795.14|1815.83|1795.83|1815.07|1795.07|11
1640010140000|2021-12-20 14:22:20|1815.12|1795.12|1815.69|1795.69|1815.71|1795.71|1814.92|1794.92|23
1640010150000|2021-12-20 14:22:30|1815.74|1795.74|1815.54|1795.54|1815.74|1795.74|1815.39|1795.39|12
1640010160000|2021-12-20 14:22:40|1815.53|1795.53|1816.83|1796.83|1816.83|1796.83|1815.53|1795.53|8
1640010170000|2021-12-20 14:22:50|1816.76|1796.76|1819.26|1799.26|1819.45|1799.45|1816.76|1796.76|22
1640010180000|2021-12-20 14:23:00|1819.37|1799.37|1819.66|1799.66|1819.66|1799.66|1818.57|1798.57|19
1640010190000|2021-12-20 14:23:10|1819.73|1799.73|1819.66|1799.66|1819.97|1799.97|1819.64|1799.64|11
1640010200000|2021-12-20 14:23:20|1819.93|1799.93|1818.52|1798.52|1819.93|1799.93|1818.49|1798.49|27
1640010210000|2021-12-20 14:23:30|1818.44|1798.44|1821.74|1801.74|1821.83|1801.83|1818.44|1798.44|31
1640010220000|2021-12-20 14:23:40|1821.75|1801.75|1822.84|1802.84|1822.92|1802.92|1821.71|1801.71|24
1640010230000|2021-12-20 14:23:50|1822.88|1802.88|1823.83|1803.83|1824.04|1804.04|1822.22|1802.22|27
1640010240000|2021-12-20 14:24:00|1824.16|1804.16|1824.65|1804.65|1825.43|1805.43|1824.05|1804.05|27
1640010250000|2021-12-20 14:24:10|1824.83|1804.83|1824.41|1804.41|1825.66|1805.66|1823.62|1803.62|31
1640010260000|2021-12-20 14:24:20|1824.4|1804.4|1821.15|1801.15|1824.4|1804.4|1821.15|1801.15|33
1640010270000|2021-12-20 14:24:30|1821.19|1801.19|1818.6|1798.6|1821.29|1801.29|1818.57|1798.57|28
1640010280000|2021-12-20 14:24:40|1818.59|1798.59|1819.28|1799.28|1819.28|1799.28|1818.38|1798.38|14
1640010290000|2021-12-20 14:24:50|1819.13|1799.13|1819.95|1799.95|1820.04|1800.04|1819.12|1799.12|19
1640010300000|2021-12-20 14:25:00|1819.88|1799.88|1818.29|1798.29|1819.88|1799.88|1818.23|1798.23|23
1640010310000|2021-12-20 14:25:10|1818.33|1798.33|1817.98|1797.98|1818.33|1798.33|1817.13|1797.13|33
1640010320000|2021-12-20 14:25:20|1817.93|1797.93|1817.66|1797.66|1817.93|1797.93|1817.09|1797.09|18
1640010330000|2021-12-20 14:25:30|1817.67|1797.67|1817.45|1797.45|1817.73|1797.73|1817.4|1797.4|10
1640010340000|2021-12-20 14:25:40|1817.48|1797.48|1817.43|1797.43|1817.48|1797.48|1817.26|1797.26|12
1640010350000|2021-12-20 14:25:50|1817.36|1797.36|1816.72|1796.72|1817.47|1797.47|1816.66|1796.66|17
1640010360000|2021-12-20 14:26:00|1816.68|1796.68|1816.66|1796.66|1816.68|1796.68|1816.61|1796.61|8
1640010370000|2021-12-20 14:26:10|1816.64|1796.64|1817.07|1797.07|1817.39|1797.39|1816.27|1796.27|21
1640010380000|2021-12-20 14:26:20|1816.98|1796.98|1817.52|1797.52|1817.52|1797.52|1816.65|1796.65|13
1640010390000|2021-12-20 14:26:30|1817.64|1797.64|1821.26|1801.26|1821.26|1801.26|1817.52|1797.52|27
1640010400000|2021-12-20 14:26:40|1821.4|1801.4|1821.34|1801.34|1821.51|1801.51|1820.55|1800.55|24
1640010410000|2021-12-20 14:26:50|1821.05|1801.05|1822.07|1802.07|1823.6|1803.6|1821.05|1801.05|32
1640010420000|2021-12-20 14:27:00|1822.04|1802.04|1824.5|1804.5|1824.62|1804.62|1821.95|1801.95|31
1640010430000|2021-12-20 14:27:10|1824.51|1804.51|1823.51|1803.51|1824.85|1804.85|1823.51|1803.51|36
1640010440000|2021-12-20 14:27:20|1823.47|1803.47|1823.16|1803.16|1823.62|1803.62|1823.16|1803.16|25
1640010450000|2021-12-20 14:27:30|1822.95|1802.95|1822.1|1802.1|1823.03|1803.03|1821.95|1801.95|30
1640010460000|2021-12-20 14:27:40|1822.11|1802.11|1822.94|1802.94|1822.95|1802.95|1821.98|1801.98|29
1640010470000|2021-12-20 14:27:50|1822.93|1802.93|1823.46|1803.46|1823.47|1803.47|1822.91|1802.91|18
1640010480000|2021-12-20 14:28:00|1823.48|1803.48|1824.12|1804.12|1824.12|1804.12|1823.44|1803.44|21
1640010490000|2021-12-20 14:28:10|1824.13|1804.13|1824.48|1804.48|1825.17|1805.17|1824.13|1804.13|20
1640010500000|2021-12-20 14:28:20|1825.35|1805.35|1824.8|1804.8|1825.36|1805.36|1824.76|1804.76|6
1640010510000|2021-12-20 14:28:30|1824.97|1804.97|1824.39|1804.39|1825.43|1805.43|1824.06|1804.06|18
1640010520000|2021-12-20 14:28:40|1824.41|1804.41|1822.98|1802.98|1824.43|1804.43|1822.95|1802.95|29
1640010530000|2021-12-20 14:28:50|1822.99|1802.99|1821.98|1801.98|1822.99|1802.99|1821.98|1801.98|30
1640010540000|2021-12-20 14:29:00|1821.84|1801.84|1820.07|1800.07|1821.98|1801.98|1820.06|1800.06|36
1640010550000|2021-12-20 14:29:10|1819.97|1799.97|1818.45|1798.45|1819.97|1799.97|1817.66|1797.66|33
1640010560000|2021-12-20 14:29:20|1818.39|1798.39|1820.88|1800.88|1820.88|1800.88|1818.39|1798.39|31
1640010570000|2021-12-20 14:29:30|1820.95|1800.95|1822.73|1802.73|1822.73|1802.73|1820.95|1800.95|20
1640010580000|2021-12-20 14:29:40|1822.8|1802.8|1823.4|1803.4|1823.92|1803.92|1822.8|1802.8|18
1640010590000|2021-12-20 14:29:50|1823.43|1803.43|1823.22|1803.22|1823.99|1803.99|1823.13|1803.13|18
1640010600000|2021-12-20 14:30:00|1823.18|1803.18|1821.42|1801.42|1823.23|1803.23|1821.33|1801.33|35
1640010610000|2021-12-20 14:30:10|1821.1|1801.1|1822.4|1802.4|1822.45|1802.45|1820.16|1800.16|33
1640010620000|2021-12-20 14:30:20|1822.61|1802.61|1823.15|1803.15|1823.54|1803.54|1822.61|1802.61|16
1640010630000|2021-12-20 14:30:30|1822.84|1802.84|1822.02|1802.02|1822.87|1802.87|1821.63|1801.63|28
1640010640000|2021-12-20 14:30:40|1821.96|1801.96|1823.22|1803.22|1823.57|1803.57|1821.9|1801.9|30
1640010650000|2021-12-20 14:30:50|1822.94|1802.94|1823.35|1803.35|1823.4|1803.4|1822.94|1802.94|22
1640010660000|2021-12-20 14:31:00|1823.48|1803.48|1824.65|1804.65|1825.21|1805.21|1823.48|1803.48|21
1640010670000|2021-12-20 14:31:10|1825.15|1805.15|1824.47|1804.47|1825.24|1805.24|1824.47|1804.47|11
1640010680000|2021-12-20 14:31:20|1824.51|1804.51|1825.06|1805.06|1825.07|1805.07|1824.51|1804.51|7
1640010690000|2021-12-20 14:31:30|1825.12|1805.12|1826.08|1806.08|1826.08|1806.08|1825.12|1805.12|16
1640010700000|2021-12-20 14:31:40|1825.87|1805.87|1825.25|1805.25|1825.87|1805.87|1824.37|1804.37|34
1640010710000|2021-12-20 14:31:50|1825.38|1805.38|1822.92|1802.92|1825.38|1805.38|1822.92|1802.92|32
1640010720000|2021-12-20 14:32:00|1822.67|1802.67|1822.23|1802.23|1822.94|1802.94|1821.63|1801.63|35
1640010730000|2021-12-20 14:32:10|1822.27|1802.27|1822.2|1802.2|1823.05|1803.05|1822.2|1802.2|22
1640010740000|2021-12-20 14:32:20|1821.89|1801.89|1821.26|1801.26|1821.89|1801.89|1821.01|1801.01|29
1640010750000|2021-12-20 14:32:30|1821.41|1801.41|1821.5|1801.5|1821.55|1801.55|1821.01|1801.01|21
1640010760000|2021-12-20 14:32:40|1821.43|1801.43|1821.06|1801.06|1821.44|1801.44|1820.85|1800.85|15
1640010770000|2021-12-20 14:32:50|1821.05|1801.05|1821.21|1801.21|1821.21|1801.21|1820.65|1800.65|15
1640010780000|2021-12-20 14:33:00|1821.22|1801.22|1820.19|1800.19|1821.4|1801.4|1820.19|1800.19|24
1640010790000|2021-12-20 14:33:10|1819.97|1799.97|1818.15|1798.15|1820.01|1800.01|1818.15|1798.15|26
1640010800000|2021-12-20 14:33:20|1818.13|1798.13|1819.91|1799.91|1820.12|1800.12|1817.71|1797.71|25
1640010810000|2021-12-20 14:33:30|1819.75|1799.75|1820.42|1800.42|1820.42|1800.42|1819.75|1799.75|9
1640010820000|2021-12-20 14:33:40|1820.53|1800.53|1820.57|1800.57|1821.05|1801.05|1820.51|1800.51|15
1640010830000|2021-12-20 14:33:50|1820.85|1800.85|1820.24|1800.24|1820.85|1800.85|1819.84|1799.84|15
1640010840000|2021-12-20 14:34:00|1820.4|1800.4|1820.43|1800.43|1820.59|1800.59|1820.35|1800.35|6
1640010850000|2021-12-20 14:34:10|1820.39|1800.39|1818.47|1798.47|1820.39|1800.39|1818.4|1798.4|27
1640010860000|2021-12-20 14:34:20|1818.5|1798.5|1819.39|1799.39|1819.39|1799.39|1818.44|1798.44|25
1640010870000|2021-12-20 14:34:30|1819.3|1799.3|1820.36|1800.36|1820.38|1800.38|1818.87|1798.87|22
1640010880000|2021-12-20 14:34:40|1820.38|1800.38|1821.07|1801.07|1821.07|1801.07|1820.08|1800.08|20
1640010890000|2021-12-20 14:34:50|1821.48|1801.48|1821.08|1801.08|1822.2|1802.2|1820.68|1800.68|22
1640010900000|2021-12-20 14:35:00|1820.79|1800.79|1820.28|1800.28|1821.09|1801.09|1819.87|1799.87|33
1640010910000|2021-12-20 14:35:10|1820.25|1800.25|1819.75|1799.75|1820.25|1800.25|1819.5|1799.5|23
1640010920000|2021-12-20 14:35:20|1819.74|1799.74|1821.21|1801.21|1821.21|1801.21|1819.6|1799.6|24
1640010930000|2021-12-20 14:35:30|1821.72|1801.72|1822.82|1802.82|1822.85|1802.85|1821.33|1801.33|21
1640010940000|2021-12-20 14:35:40|1822.91|1802.91|1827.28|1807.28|1827.28|1807.28|1822.91|1802.91|34
1640010950000|2021-12-20 14:35:50|1827.29|1807.29|1828.42|1808.42|1828.42|1808.42|1827.29|1807.29|25
1640010960000|2021-12-20 14:36:00|1828.29|1808.29|1826.76|1806.76|1828.29|1808.29|1826.74|1806.74|28
1640010970000|2021-12-20 14:36:10|1826.72|1806.72|1827.07|1807.07|1827.5|1807.5|1826.72|1806.72|32
1640010980000|2021-12-20 14:36:20|1827.06|1807.06|1825.69|1805.69|1827.31|1807.31|1825.69|1805.69|32
1640010990000|2021-12-20 14:36:30|1825.37|1805.37|1824.81|1804.81|1825.58|1805.58|1824.45|1804.45|36
1640011000000|2021-12-20 14:36:40|1824.82|1804.82|1825.76|1805.76|1826.01|1806.01|1824.76|1804.76|25
1640011010000|2021-12-20 14:36:50|1825.75|1805.75|1825.55|1805.55|1826.23|1806.23|1825.49|1805.49|29
1640011020000|2021-12-20 14:37:00|1825.68|1805.68|1825.63|1805.63|1825.69|1805.69|1825.23|1805.23|23
1640011030000|2021-12-20 14:37:10|1825.68|1805.68|1825.99|1805.99|1826.48|1806.48|1825.67|1805.67|27
1640011040000|2021-12-20 14:37:20|1826.03|1806.03|1826.45|1806.45|1826.45|1806.45|1825.81|1805.81|28
1640011050000|2021-12-20 14:37:30|1826.42|1806.42|1826.66|1806.66|1827.05|1807.05|1826.42|1806.42|14
1640011060000|2021-12-20 14:37:40|1826.83|1806.83|1827.45|1807.45|1827.45|1807.45|1826.48|1806.48|22
1640011070000|2021-12-20 14:37:50|1827.21|1807.21|1827.83|1807.83|1827.96|1807.96|1827.21|1807.21|17
1640011080000|2021-12-20 14:38:00|1828.06|1808.06|1828|1808|1828.11|1808.11|1827.69|1807.69|18
1640011090000|2021-12-20 14:38:10|1828.32|1808.32|1831.53|1811.53|1831.53|1811.53|1828.25|1808.25|31
1640011100000|2021-12-20 14:38:20|1832.2|1812.2|1834.99|1814.99|1835.41|1815.41|1832.2|1812.2|32
1640011110000|2021-12-20 14:38:30|1834.8|1814.8|1833.98|1813.98|1834.8|1814.8|1833.75|1813.75|15
1640011120000|2021-12-20 14:38:40|1834.02|1814.02|1833.97|1813.97|1834.25|1814.25|1833.84|1813.84|27
1640011130000|2021-12-20 14:38:50|1833.99|1813.99|1833.98|1813.98|1833.99|1813.99|1833.9|1813.9|17
1640011140000|2021-12-20 14:39:00|1833.99|1813.99|1834.82|1814.82|1835.27|1815.27|1833.98|1813.98|17
1640011150000|2021-12-20 14:39:10|1834.84|1814.84|1834.4|1814.4|1835.22|1815.22|1834.4|1814.4|14
1640011160000|2021-12-20 14:39:20|1834.5|1814.5|1835.1|1815.1|1835.11|1815.11|1834.08|1814.08|26
1640011170000|2021-12-20 14:39:30|1835.15|1815.15|1840.51|1820.51|1840.66|1820.66|1834.92|1814.92|31
1640011180000|2021-12-20 14:39:40|1841.22|1821.22|1841.86|1821.86|1842.58|1822.58|1840.92|1820.92|32
1640011190000|2021-12-20 14:39:50|1841.83|1821.83|1843.33|1823.33|1843.58|1823.58|1841.57|1821.57|34
1640011200000|2021-12-20 14:40:00|1843.37|1823.37|1843.27|1823.27|1843.67|1823.67|1842.42|1822.42|30
1640011210000|2021-12-20 14:40:10|1843.01|1823.01|1842.31|1822.31|1843.99|1823.99|1842.31|1822.31|26
1640011220000|2021-12-20 14:40:20|1842.14|1822.14|1839.35|1819.35|1842.14|1822.14|1839.32|1819.32|36
1640011230000|2021-12-20 14:40:30|1839.67|1819.67|1836.29|1816.29|1839.67|1819.67|1835.9|1815.9|36
1640011240000|2021-12-20 14:40:40|1836.18|1816.18|1834.48|1814.48|1836.5|1816.5|1834.21|1814.21|37
1640011250000|2021-12-20 14:40:50|1834.25|1814.25|1835.64|1815.64|1835.82|1815.82|1834.25|1814.25|25
1640011260000|2021-12-20 14:41:00|1835.63|1815.63|1834.56|1814.56|1835.63|1815.63|1834.56|1814.56|20
1640011270000|2021-12-20 14:41:10|1834.55|1814.55|1834.68|1814.68|1834.72|1814.72|1834.32|1814.32|24
1640011280000|2021-12-20 14:41:20|1834.14|1814.14|1834.71|1814.71|1834.75|1814.75|1834.14|1814.14|16
1640011290000|2021-12-20 14:41:30|1834.65|1814.65|1834.56|1814.56|1835.12|1815.12|1834|1814|23
1640011300000|2021-12-20 14:41:40|1834.54|1814.54|1833.64|1813.64|1834.56|1814.56|1833.12|1813.12|24
1640011310000|2021-12-20 14:41:50|1833.56|1813.56|1833.56|1813.56|1833.98|1813.98|1833.56|1813.56|31
1640011320000|2021-12-20 14:42:00|1833.62|1813.62|1832.75|1812.75|1833.76|1813.76|1832.75|1812.75|28
1640011330000|2021-12-20 14:42:10|1832.68|1812.68|1832.67|1812.67|1833.3|1813.3|1832.54|1812.54|22
1640011340000|2021-12-20 14:42:20|1832.69|1812.69|1832.99|1812.99|1833.2|1813.2|1832.69|1812.69|13
1640011350000|2021-12-20 14:42:30|1832.93|1812.93|1834.25|1814.25|1834.25|1814.25|1832.63|1812.63|25
1640011360000|2021-12-20 14:42:40|1834.29|1814.29|1835.33|1815.33|1835.33|1815.33|1834.13|1814.13|33
1640011370000|2021-12-20 14:42:50|1835.34|1815.34|1836.44|1816.44|1836.44|1816.44|1835.34|1815.34|25
1640011380000|2021-12-20 14:43:00|1836.55|1816.55|1835.09|1815.09|1836.55|1816.55|1835.09|1815.09|30
1640011390000|2021-12-20 14:43:10|1835.03|1815.03|1835.89|1815.89|1835.96|1815.96|1834.91|1814.91|34
1640011400000|2021-12-20 14:43:20|1836.77|1816.77|1838.15|1818.15|1838.27|1818.27|1836.77|1816.77|31
1640011410000|2021-12-20 14:43:30|1838.26|1818.26|1838.13|1818.13|1838.29|1818.29|1837.41|1817.41|28
1640011420000|2021-12-20 14:43:40|1838.14|1818.14|1839.87|1819.87|1839.87|1819.87|1838.14|1818.14|31
1640011430000|2021-12-20 14:43:50|1839.77|1819.77|1844.98|1824.98|1844.98|1824.98|1839.64|1819.64|32
1640011440000|2021-12-20 14:44:00|1845.39|1825.39|1846.04|1826.04|1847.09|1827.09|1844.68|1824.68|34
1640011450000|2021-12-20 14:44:10|1846.02|1826.02|1844.48|1824.48|1846.02|1826.02|1844.25|1824.25|35
1640011460000|2021-12-20 14:44:20|1844.37|1824.37|1843.94|1823.94|1844.89|1824.89|1843.87|1823.87|28
1640011470000|2021-12-20 14:44:30|1843.92|1823.92|1843|1823|1844.19|1824.19|1842.97|1822.97|32
1640011480000|2021-12-20 14:44:40|1843.04|1823.04|1845.32|1825.32|1845.63|1825.63|1842.99|1822.99|24
1640011490000|2021-12-20 14:44:50|1845.56|1825.56|1845.7|1825.7|1846.17|1826.17|1845.56|1825.56|8
1640011500000|2021-12-20 14:45:00|1845.63|1825.63|1845.14|1825.14|1845.65|1825.65|1844.81|1824.81|33
1640011510000|2021-12-20 14:45:10|1845.11|1825.11|1842.1|1822.1|1845.11|1825.11|1841.44|1821.44|35
1640011520000|2021-12-20 14:45:20|1841.47|1821.47|1842.6|1822.6|1842.62|1822.62|1841.47|1821.47|37
1640011530000|2021-12-20 14:45:30|1842.67|1822.67|1843|1823|1843.04|1823.04|1842.42|1822.42|26
1640011540000|2021-12-20 14:45:40|1843.5|1823.5|1844.81|1824.81|1844.84|1824.84|1843.5|1823.5|27
1640011550000|2021-12-20 14:45:50|1844.84|1824.84|1844.65|1824.65|1845.27|1825.27|1844.54|1824.54|17
1640011560000|2021-12-20 14:46:00|1844.63|1824.63|1847.36|1827.36|1847.36|1827.36|1844.63|1824.63|21
1640011570000|2021-12-20 14:46:10|1847.37|1827.37|1847|1827|1847.37|1827.37|1846.82|1826.82|10
1640011580000|2021-12-20 14:46:20|1846.82|1826.82|1846.99|1826.99|1847.1|1827.1|1846.48|1826.48|32
1640011590000|2021-12-20 14:46:30|1846.96|1826.96|1850.08|1830.08|1850.31|1830.31|1846.96|1826.96|37
1640011600000|2021-12-20 14:46:40|1849.97|1829.97|1853.63|1833.63|1853.63|1833.63|1849.96|1829.96|38
1640011610000|2021-12-20 14:46:50|1853.75|1833.75|1852.44|1832.44|1854.47|1834.47|1852.11|1832.11|31
1640011620000|2021-12-20 14:47:00|1851.91|1831.91|1853.79|1833.79|1853.79|1833.79|1851.9|1831.9|37
1640011630000|2021-12-20 14:47:10|1853.98|1833.98|1856.04|1836.04|1856.72|1836.72|1853.92|1833.92|36
1640011640000|2021-12-20 14:47:20|1856.07|1836.07|1855.28|1835.28|1856.07|1836.07|1855.27|1835.27|34
1640011650000|2021-12-20 14:47:30|1855.25|1835.25|1856.76|1836.76|1856.76|1836.76|1855.23|1835.23|35
1640011660000|2021-12-20 14:47:40|1856.79|1836.79|1859.81|1839.81|1859.81|1839.81|1856.73|1836.73|35
1640011670000|2021-12-20 14:47:50|1859.87|1839.87|1860.65|1840.65|1860.95|1840.95|1858.95|1838.95|31
1640011680000|2021-12-20 14:48:00|1860.96|1840.96|1861.58|1841.58|1862.31|1842.31|1860.36|1840.36|26
1640011690000|2021-12-20 14:48:10|1861.59|1841.59|1861.97|1841.97|1862.09|1842.09|1861.56|1841.56|22
1640011700000|2021-12-20 14:48:20|1861.8|1841.8|1863.15|1843.15|1863.21|1843.21|1861.8|1841.8|27
1640011710000|2021-12-20 14:48:30|1863.06|1843.06|1863.63|1843.63|1863.63|1843.63|1862.91|1842.91|19
1640011720000|2021-12-20 14:48:40|1863.27|1843.27|1862.43|1842.43|1863.48|1843.48|1862.43|1842.43|23
1640011730000|2021-12-20 14:48:50|1862.54|1842.54|1861|1841|1862.54|1842.54|1861|1841|20
1640011740000|2021-12-20 14:49:00|1860.98|1840.98|1860.51|1840.51|1860.98|1840.98|1860.2|1840.2|28
1640011750000|2021-12-20 14:49:10|1860.47|1840.47|1857.57|1837.57|1860.61|1840.61|1857.23|1837.23|35
1640011760000|2021-12-20 14:49:20|1856.89|1836.89|1853.19|1833.19|1857.11|1837.11|1852.69|1832.69|25
1640011770000|2021-12-20 14:49:30|1853.08|1833.08|1854.26|1834.26|1854.26|1834.26|1852.8|1832.8|23
1640011780000|2021-12-20 14:49:40|1854.29|1834.29|1854.49|1834.49|1855.51|1835.51|1854.13|1834.13|29
1640011790000|2021-12-20 14:49:50|1854.76|1834.76|1854.36|1834.36|1854.76|1834.76|1854.07|1834.07|33
1640011800000|2021-12-20 14:50:00|1854.45|1834.45|1854.35|1834.35|1854.83|1834.83|1854.35|1834.35|28
1640011810000|2021-12-20 14:50:10|1854.51|1834.51|1852.47|1832.47|1854.65|1834.65|1852.34|1832.34|36
1640011820000|2021-12-20 14:50:20|1852.45|1832.45|1851.91|1831.91|1852.45|1832.45|1851.37|1831.37|20
1640011830000|2021-12-20 14:50:30|1852.21|1832.21|1851.27|1831.27|1852.44|1832.44|1851.27|1831.27|26
1640011840000|2021-12-20 14:50:40|1851.36|1831.36|1852.67|1832.67|1852.69|1832.69|1851.35|1831.35|23
1640011850000|2021-12-20 14:50:50|1852.71|1832.71|1852.36|1832.36|1853.48|1833.48|1852.34|1832.34|24
1640011860000|2021-12-20 14:51:00|1852.39|1832.39|1851.89|1831.89|1852.71|1832.71|1851.89|1831.89|21
1640011870000|2021-12-20 14:51:10|1851.94|1831.94|1850.48|1830.48|1852.01|1832.01|1850.35|1830.35|28
1640011880000|2021-12-20 14:51:20|1850.46|1830.46|1850.6|1830.6|1850.81|1830.81|1850.32|1830.32|29
1640011890000|2021-12-20 14:51:30|1850.77|1830.77|1851.16|1831.16|1851.63|1831.63|1850.77|1830.77|23
1640011900000|2021-12-20 14:51:40|1851.14|1831.14|1847.99|1827.99|1851.14|1831.14|1847.62|1827.62|39
1640011910000|2021-12-20 14:51:50|1847.96|1827.96|1846.22|1826.22|1847.96|1827.96|1846.22|1826.22|26
1640011920000|2021-12-20 14:52:00|1846.2|1826.2|1844.38|1824.38|1846.3|1826.3|1844.38|1824.38|35
1640011930000|2021-12-20 14:52:10|1844.5|1824.5|1843.87|1823.87|1844.67|1824.67|1843.87|1823.87|33
1640011940000|2021-12-20 14:52:20|1843.86|1823.86|1841.72|1821.72|1843.86|1823.86|1841.68|1821.68|29
1640011950000|2021-12-20 14:52:30|1842.15|1822.15|1843.81|1823.81|1843.81|1823.81|1841.92|1821.92|33
1640011960000|2021-12-20 14:52:40|1843.75|1823.75|1844.75|1824.75|1844.75|1824.75|1843.44|1823.44|24
1640011970000|2021-12-20 14:52:50|1845.08|1825.08|1846.6|1826.6|1846.93|1826.93|1845.08|1825.08|25
1640011980000|2021-12-20 14:53:00|1846.64|1826.64|1845.7|1825.7|1846.7|1826.7|1845.59|1825.59|24
1640011990000|2021-12-20 14:53:10|1846.07|1826.07|1846.79|1826.79|1846.79|1826.79|1845.7|1825.7|16
1640012000000|2021-12-20 14:53:20|1846.81|1826.81|1847.83|1827.83|1848.12|1828.12|1846.8|1826.8|26
1640012010000|2021-12-20 14:53:30|1847.76|1827.76|1847.54|1827.54|1847.76|1827.76|1847.41|1827.41|26
1640012020000|2021-12-20 14:53:40|1847.55|1827.55|1847.56|1827.56|1847.62|1827.62|1847.54|1827.54|11
1640012030000|2021-12-20 14:53:50|1847.57|1827.57|1848.08|1828.08|1848.08|1828.08|1847.57|1827.57|17
1640012040000|2021-12-20 14:54:00|1848.05|1828.05|1845.08|1825.08|1848.05|1828.05|1845.08|1825.08|34
1640012050000|2021-12-20 14:54:10|1845.17|1825.17|1845.04|1825.04|1845.71|1825.71|1844.92|1824.92|35
1640012060000|2021-12-20 14:54:20|1845.17|1825.17|1845.18|1825.18|1845.37|1825.37|1844.69|1824.69|25
1640012070000|2021-12-20 14:54:30|1845.13|1825.13|1843.83|1823.83|1845.13|1825.13|1843.41|1823.41|34
1640012080000|2021-12-20 14:54:40|1844.21|1824.21|1845.69|1825.69|1845.69|1825.69|1844.13|1824.13|32
1640012090000|2021-12-20 14:54:50|1845.77|1825.77|1848.1|1828.1|1848.36|1828.36|1845.77|1825.77|29
1640012100000|2021-12-20 14:55:00|1848.92|1828.92|1848.22|1828.22|1848.92|1828.92|1847.83|1827.83|23
1640012110000|2021-12-20 14:55:10|1847.95|1827.95|1848.22|1828.22|1848.25|1828.25|1847.79|1827.79|21
1640012120000|2021-12-20 14:55:20|1848.24|1828.24|1852.31|1832.31|1852.44|1832.44|1848.19|1828.19|23
1640012130000|2021-12-20 14:55:30|1852.68|1832.68|1853.66|1833.66|1853.66|1833.66|1852.61|1832.61|13
1640012140000|2021-12-20 14:55:40|1853.67|1833.67|1854.56|1834.56|1855.48|1835.48|1853.63|1833.63|27
1640012150000|2021-12-20 14:55:50|1854.6|1834.6|1854.62|1834.62|1855.59|1835.59|1854.53|1834.53|26
1640012160000|2021-12-20 14:56:00|1854.66|1834.66|1854.06|1834.06|1854.83|1834.83|1853.98|1833.98|23
1640012170000|2021-12-20 14:56:10|1854.05|1834.05|1854.34|1834.34|1854.53|1834.53|1854.05|1834.05|23
1640012180000|2021-12-20 14:56:20|1854.32|1834.32|1853.59|1833.59|1854.32|1834.32|1853.51|1833.51|14
1640012190000|2021-12-20 14:56:30|1853.58|1833.58|1854.92|1834.92|1854.93|1834.93|1853.51|1833.51|26
1640012200000|2021-12-20 14:56:40|1855.24|1835.24|1855.39|1835.39|1855.47|1835.47|1855.22|1835.22|10
1640012210000|2021-12-20 14:56:50|1855.29|1835.29|1855.52|1835.52|1855.56|1835.56|1854.41|1834.41|28
1640012220000|2021-12-20 14:57:00|1855.96|1835.96|1856.38|1836.38|1857.01|1837.01|1855.96|1835.96|30
1640012230000|2021-12-20 14:57:10|1856.46|1836.46|1860.06|1840.06|1860.06|1840.06|1856.46|1836.46|28
1640012240000|2021-12-20 14:57:20|1860.25|1840.25|1863.56|1843.56|1864.62|1844.62|1860.21|1840.21|33
1640012250000|2021-12-20 14:57:30|1863.5|1843.5|1860.08|1840.08|1863.5|1843.5|1858.93|1838.93|32
1640012260000|2021-12-20 14:57:40|1860.45|1840.45|1861.34|1841.34|1861.58|1841.58|1860.41|1840.41|33
1640012270000|2021-12-20 14:57:50|1861.43|1841.43|1860.89|1840.89|1861.46|1841.46|1860.12|1840.12|36
1640012280000|2021-12-20 14:58:00|1860.92|1840.92|1859.27|1839.27|1860.99|1840.99|1859.06|1839.06|35
1640012290000|2021-12-20 14:58:10|1859.24|1839.24|1860.87|1840.87|1860.87|1840.87|1859.22|1839.22|37
1640012300000|2021-12-20 14:58:20|1861.26|1841.26|1860.59|1840.59|1861.61|1841.61|1860.59|1840.59|25
1640012310000|2021-12-20 14:58:30|1860.86|1840.86|1861.55|1841.55|1862.4|1842.4|1860.86|1840.86|20
1640012320000|2021-12-20 14:58:40|1861.44|1841.44|1861.49|1841.49|1861.64|1841.64|1860.5|1840.5|35
1640012330000|2021-12-20 14:58:50|1861.48|1841.48|1861.32|1841.32|1861.71|1841.71|1861.07|1841.07|26
1640012340000|2021-12-20 14:59:00|1861.22|1841.22|1861.43|1841.43|1861.43|1841.43|1861.08|1841.08|22
1640012350000|2021-12-20 14:59:10|1861.7|1841.7|1861.49|1841.49|1861.7|1841.7|1861.39|1841.39|21
1640012360000|2021-12-20 14:59:20|1861.5|1841.5|1863.72|1843.72|1863.72|1843.72|1861.12|1841.12|30
1640012370000|2021-12-20 14:59:30|1863.85|1843.85|1863.58|1843.58|1863.98|1843.98|1862.45|1842.45|26
1640012380000|2021-12-20 14:59:40|1863.57|1843.57|1864.7|1844.7|1864.7|1844.7|1863.18|1843.18|29
1640012390000|2021-12-20 14:59:50|1865.18|1845.18|1867.63|1847.63|1867.75|1847.75|1865.12|1845.12|33
1640012400000|2021-12-20 15:00:00|1867.4|1847.4|1865.78|1845.78|1867.48|1847.48|1864.99|1844.99|35
1640012410000|2021-12-20 15:00:10|1865.77|1845.77|1863.28|1843.28|1866.48|1846.48|1863.28|1843.28|32
1640012420000|2021-12-20 15:00:20|1862.95|1842.95|1862.6|1842.6|1863.11|1843.11|1862.56|1842.56|35
1640012430000|2021-12-20 15:00:30|1862.62|1842.62|1861.87|1841.87|1862.79|1842.79|1861.87|1841.87|21
1640012440000|2021-12-20 15:00:40|1861.88|1841.88|1860.35|1840.35|1862.1|1842.1|1860.01|1840.01|35
1640012450000|2021-12-20 15:00:50|1860.45|1840.45|1859.95|1839.95|1860.45|1840.45|1859.23|1839.23|26
1640012460000|2021-12-20 15:01:00|1859.96|1839.96|1859.57|1839.57|1859.96|1839.96|1859.42|1839.42|33
1640012470000|2021-12-20 15:01:10|1859.54|1839.54|1858.85|1838.85|1859.6|1839.6|1858.57|1838.57|26
1640012480000|2021-12-20 15:01:20|1858.86|1838.86|1860.05|1840.05|1860.15|1840.15|1858.77|1838.77|35
1640012490000|2021-12-20 15:01:30|1860.08|1840.08|1860.45|1840.45|1861.15|1841.15|1860.08|1840.08|30
1640012500000|2021-12-20 15:01:40|1860.56|1840.56|1860.9|1840.9|1860.9|1840.9|1859.42|1839.42|24
1640012510000|2021-12-20 15:01:50|1861.01|1841.01|1861.2|1841.2|1861.84|1841.84|1861.01|1841.01|27
1640012520000|2021-12-20 15:02:00|1861.15|1841.15|1859.59|1839.59|1861.35|1841.35|1859.59|1839.59|36
1640012530000|2021-12-20 15:02:10|1859.56|1839.56|1859.07|1839.07|1859.56|1839.56|1858.91|1838.91|26
1640012540000|2021-12-20 15:02:20|1859.08|1839.08|1860.37|1840.37|1860.42|1840.42|1858.64|1838.64|23
1640012550000|2021-12-20 15:02:30|1860.36|1840.36|1859.43|1839.43|1860.41|1840.41|1859.41|1839.41|33
1640012560000|2021-12-20 15:02:40|1859.41|1839.41|1859.89|1839.89|1859.89|1839.89|1859.1|1839.1|26
1640012570000|2021-12-20 15:02:50|1859.88|1839.88|1860.96|1840.96|1860.97|1840.97|1859.8|1839.8|10
1640012580000|2021-12-20 15:03:00|1860.62|1840.62|1859.85|1839.85|1860.67|1840.67|1859.72|1839.72|33
1640012590000|2021-12-20 15:03:10|1859.86|1839.86|1858.64|1838.64|1859.9|1839.9|1858.64|1838.64|36
1640012600000|2021-12-20 15:03:20|1858.26|1838.26|1857.86|1837.86|1858.67|1838.67|1857.77|1837.77|35
1640012610000|2021-12-20 15:03:30|1857.67|1837.67|1857.55|1837.55|1857.67|1837.67|1857.12|1837.12|31
1640012620000|2021-12-20 15:03:40|1857.59|1837.59|1856.3|1836.3|1857.59|1837.59|1856.1|1836.1|35
1640012630000|2021-12-20 15:03:50|1856.23|1836.23|1856.59|1836.59|1856.69|1836.69|1856.23|1836.23|24
1640012640000|2021-12-20 15:04:00|1856.51|1836.51|1856.12|1836.12|1856.51|1836.51|1855.94|1835.94|33
1640012650000|2021-12-20 15:04:10|1856.35|1836.35|1856.09|1836.09|1856.48|1836.48|1855.91|1835.91|27
1640012660000|2021-12-20 15:04:20|1856.08|1836.08|1855.92|1835.92|1856.24|1836.24|1855.8|1835.8|30
1640012670000|2021-12-20 15:04:30|1856.05|1836.05|1856.17|1836.17|1856.22|1836.22|1855.79|1835.79|28
1640012680000|2021-12-20 15:04:40|1856.54|1836.54|1858.17|1838.17|1858.32|1838.32|1856.5|1836.5|19
1640012690000|2021-12-20 15:04:50|1858.13|1838.13|1857.23|1837.23|1858.32|1838.32|1857.19|1837.19|33
1640012700000|2021-12-20 15:05:00|1857.31|1837.31|1856.8|1836.8|1857.52|1837.52|1856.8|1836.8|32
1640012710000|2021-12-20 15:05:10|1856.81|1836.81|1855.7|1835.7|1856.88|1836.88|1855.68|1835.68|31
1640012720000|2021-12-20 15:05:20|1855.68|1835.68|1853.56|1833.56|1855.68|1835.68|1853.56|1833.56|31
1640012730000|2021-12-20 15:05:30|1853.53|1833.53|1853.67|1833.67|1853.9|1833.9|1852.26|1832.26|34
1640012740000|2021-12-20 15:05:40|1853.68|1833.68|1853.59|1833.59|1853.72|1833.72|1853.14|1833.14|28
1640012750000|2021-12-20 15:05:50|1853.57|1833.57|1853.58|1833.58|1853.59|1833.59|1853.15|1833.15|33
1640012760000|2021-12-20 15:06:00|1853.68|1833.68|1856.83|1836.83|1856.83|1836.83|1853.68|1833.68|28
1640012770000|2021-12-20 15:06:10|1856.57|1836.57|1856.84|1836.84|1857.21|1837.21|1856.4|1836.4|24
1640012780000|2021-12-20 15:06:20|1856.83|1836.83|1856.15|1836.15|1857.04|1837.04|1856.01|1836.01|31
1640012790000|2021-12-20 15:06:30|1856.16|1836.16|1856.87|1836.87|1857.5|1837.5|1856.15|1836.15|33
1640012800000|2021-12-20 15:06:40|1856.93|1836.93|1856.54|1836.54|1857.66|1837.66|1856.52|1836.52|34
1640012810000|2021-12-20 15:06:50|1856.53|1836.53|1856.1|1836.1|1856.61|1836.61|1855.9|1835.9|25
1640012820000|2021-12-20 15:07:00|1856.01|1836.01|1856.11|1836.11|1856.13|1836.13|1855.76|1835.76|25
1640012830000|2021-12-20 15:07:10|1856.1|1836.1|1855.3|1835.3|1856.15|1836.15|1855.15|1835.15|31
1640012840000|2021-12-20 15:07:20|1855.29|1835.29|1853.75|1833.75|1855.35|1835.35|1853.59|1833.59|31
1640012850000|2021-12-20 15:07:30|1853.73|1833.73|1854.04|1834.04|1854.63|1834.63|1853.72|1833.72|33
1640012860000|2021-12-20 15:07:40|1854.01|1834.01|1853.76|1833.76|1854.01|1834.01|1853.7|1833.7|29
1640012870000|2021-12-20 15:07:50|1853.72|1833.72|1852.92|1832.92|1854.27|1834.27|1852.83|1832.83|34
1640012880000|2021-12-20 15:08:00|1852.88|1832.88|1852.97|1832.97|1853.79|1833.79|1852.75|1832.75|35
1640012890000|2021-12-20 15:08:10|1852.94|1832.94|1853.41|1833.41|1853.41|1833.41|1852.93|1832.93|30
1640012900000|2021-12-20 15:08:20|1853.44|1833.44|1851.97|1831.97|1853.68|1833.68|1851.95|1831.95|32
1640012910000|2021-12-20 15:08:30|1851.96|1831.96|1849.42|1829.42|1852.49|1832.49|1849.42|1829.42|26
1640012920000|2021-12-20 15:08:40|1849.43|1829.43|1850.04|1830.04|1850.07|1830.07|1849.39|1829.39|30
1640012930000|2021-12-20 15:08:50|1850.02|1830.02|1849.08|1829.08|1850.14|1830.14|1849.08|1829.08|31
1640012940000|2021-12-20 15:09:00|1848.76|1828.76|1848.75|1828.75|1849.21|1829.21|1848.75|1828.75|6
1640012950000|2021-12-20 15:09:10|1848.6|1828.6|1849.32|1829.32|1849.47|1829.47|1848.58|1828.58|21
1640012960000|2021-12-20 15:09:20|1849.2|1829.2|1848.33|1828.33|1849.26|1829.26|1848.33|1828.33|7
1640012970000|2021-12-20 15:09:30|1848.34|1828.34|1848.75|1828.75|1849.09|1829.09|1848.34|1828.34|8
1640012980000|2021-12-20 15:09:40|1848.72|1828.72|1849.94|1829.94|1850.52|1830.52|1848.72|1828.72|16
1640012990000|2021-12-20 15:09:50|1849.92|1829.92|1849.58|1829.58|1849.95|1829.95|1848.89|1828.89|14
1640013000000|2021-12-20 15:10:00|1849.57|1829.57|1849.45|1829.45|1849.88|1829.88|1848.51|1828.51|32
1640013010000|2021-12-20 15:10:10|1849.38|1829.38|1849.07|1829.07|1849.38|1829.38|1848.9|1828.9|28
1640013020000|2021-12-20 15:10:20|1849.05|1829.05|1850.78|1830.78|1850.78|1830.78|1848.96|1828.96|25
1640013030000|2021-12-20 15:10:30|1850.73|1830.73|1850.53|1830.53|1850.99|1830.99|1850.05|1830.05|25
1640013040000|2021-12-20 15:10:40|1850.43|1830.43|1850.27|1830.27|1850.53|1830.53|1850.27|1830.27|7
1640013050000|2021-12-20 15:10:50|1850.32|1830.32|1850.43|1830.43|1850.78|1830.78|1850.32|1830.32|22
1640013060000|2021-12-20 15:11:00|1850.42|1830.42|1850.36|1830.36|1850.48|1830.48|1849.73|1829.73|26
1640013070000|2021-12-20 15:11:10|1850.56|1830.56|1850.55|1830.55|1850.56|1830.56|1850.5|1830.5|5
1640013080000|2021-12-20 15:11:20|1850.5|1830.5|1850.04|1830.04|1850.67|1830.67|1850.03|1830.03|19
1640013090000|2021-12-20 15:11:30|1849.97|1829.97|1849.11|1829.11|1850.02|1830.02|1849|1829|28
1640013100000|2021-12-20 15:11:40|1848.91|1828.91|1850.22|1830.22|1850.35|1830.35|1848.76|1828.76|26
1640013110000|2021-12-20 15:11:50|1850.89|1830.89|1850.19|1830.19|1851.4|1831.4|1850.19|1830.19|23
1640013120000|2021-12-20 15:12:00|1850.22|1830.22|1850.7|1830.7|1850.71|1830.71|1849.93|1829.93|30
1640013130000|2021-12-20 15:12:10|1850.71|1830.71|1849.6|1829.6|1850.71|1830.71|1849.6|1829.6|33
1640013140000|2021-12-20 15:12:20|1849.68|1829.68|1850.19|1830.19|1850.21|1830.21|1849.64|1829.64|30
1640013150000|2021-12-20 15:12:30|1850.2|1830.2|1850.46|1830.46|1850.47|1830.47|1849.95|1829.95|31
1640013160000|2021-12-20 15:12:40|1850.52|1830.52|1849.88|1829.88|1850.54|1830.54|1849.52|1829.52|24
1640013170000|2021-12-20 15:12:50|1849.89|1829.89|1848.97|1828.97|1849.89|1829.89|1848.97|1828.97|14
1640013180000|2021-12-20 15:13:00|1848.78|1828.78|1849.4|1829.4|1849.56|1829.56|1848.78|1828.78|12
1640013190000|2021-12-20 15:13:10|1849.83|1829.83|1850.47|1830.47|1850.5|1830.5|1849.81|1829.81|8
1640013200000|2021-12-20 15:13:20|1850.46|1830.46|1850.06|1830.06|1850.47|1830.47|1849.44|1829.44|30
1640013210000|2021-12-20 15:13:30|1850.02|1830.02|1850.66|1830.66|1850.92|1830.92|1850.02|1830.02|20
1640013220000|2021-12-20 15:13:40|1850.67|1830.67|1851.44|1831.44|1851.44|1831.44|1850.67|1830.67|12
1640013230000|2021-12-20 15:13:50|1851.41|1831.41|1851.41|1831.41|1851.41|1831.41|1850.74|1830.74|7
1640013240000|2021-12-20 15:14:00|1851.33|1831.33|1851.54|1831.54|1851.56|1831.56|1850.88|1830.88|20
1640013250000|2021-12-20 15:14:10|1851.56|1831.56|1852.46|1832.46|1852.46|1832.46|1851.56|1831.56|12
1640013260000|2021-12-20 15:14:20|1852.44|1832.44|1851.56|1831.56|1852.46|1832.46|1851.51|1831.51|19
1640013270000|2021-12-20 15:14:30|1851.55|1831.55|1851.44|1831.44|1851.56|1831.56|1850.66|1830.66|24
1640013280000|2021-12-20 15:14:40|1851.55|1831.55|1852.59|1832.59|1852.59|1832.59|1851.25|1831.25|8
1640013290000|2021-12-20 15:14:50|1852.48|1832.48|1853.43|1833.43|1853.51|1833.51|1852.43|1832.43|12
1640013300000|2021-12-20 15:15:00|1853.35|1833.35|1854.22|1834.22|1854.31|1834.31|1853.03|1833.03|18
1640013310000|2021-12-20 15:15:10|1854.26|1834.26|1854.97|1834.97|1854.97|1834.97|1853.55|1833.55|19
1640013320000|2021-12-20 15:15:20|1855.05|1835.05|1854.55|1834.55|1855.27|1835.27|1854.52|1834.52|13
1640013330000|2021-12-20 15:15:30|1854.54|1834.54|1853.56|1833.56|1854.54|1834.54|1853.56|1833.56|28
1640013340000|2021-12-20 15:15:40|1853.53|1833.53|1852.14|1832.14|1853.55|1833.55|1851.97|1831.97|27
1640013350000|2021-12-20 15:15:50|1851.7|1831.7|1852.61|1832.61|1852.61|1832.61|1851.7|1831.7|22
1640013360000|2021-12-20 15:16:00|1852.57|1832.57|1853.86|1833.86|1853.86|1833.86|1852.57|1832.57|35
1640013370000|2021-12-20 15:16:10|1853.88|1833.88|1854.69|1834.69|1854.75|1834.75|1853.88|1833.88|15
1640013380000|2021-12-20 15:16:20|1854.45|1834.45|1856.46|1836.46|1856.91|1836.91|1854.45|1834.45|31
1640013390000|2021-12-20 15:16:30|1856.45|1836.45|1856.46|1836.46|1856.69|1836.69|1856.25|1836.25|20
1640013400000|2021-12-20 15:16:40|1856.43|1836.43|1856.78|1836.78|1856.82|1836.82|1856.43|1836.43|8
1640013410000|2021-12-20 15:16:50|1856.76|1836.76|1857.2|1837.2|1857.2|1837.2|1856.6|1836.6|11
1640013420000|2021-12-20 15:17:00|1857.19|1837.19|1857.36|1837.36|1857.36|1837.36|1856.88|1836.88|7
1640013430000|2021-12-20 15:17:10|1857.34|1837.34|1856.75|1836.75|1857.34|1837.34|1856.75|1836.75|7
1640013440000|2021-12-20 15:17:20|1856.83|1836.83|1856.9|1836.9|1857.03|1837.03|1856.83|1836.83|15
1640013450000|2021-12-20 15:17:30|1857.13|1837.13|1857.25|1837.25|1857.25|1837.25|1856.61|1836.61|25
1640013460000|2021-12-20 15:17:40|1857.35|1837.35|1859.02|1839.02|1859.19|1839.19|1857.34|1837.34|29
1640013470000|2021-12-20 15:17:50|1859|1839|1858.98|1838.98|1859.11|1839.11|1858.61|1838.61|11
1640013480000|2021-12-20 15:18:00|1858.95|1838.95|1858.51|1838.51|1858.95|1838.95|1858.44|1838.44|11
1640013490000|2021-12-20 15:18:10|1858.76|1838.76|1859.64|1839.64|1859.64|1839.64|1858.76|1838.76|29
1640013500000|2021-12-20 15:18:20|1859.66|1839.66|1859.99|1839.99|1860|1840|1859.64|1839.64|20
1640013510000|2021-12-20 15:18:30|1859.85|1839.85|1860.58|1840.58|1860.68|1840.68|1859.85|1839.85|12
1640013520000|2021-12-20 15:18:40|1860.6|1840.6|1861.59|1841.59|1861.68|1841.68|1860.58|1840.58|16
1640013530000|2021-12-20 15:18:50|1861.63|1841.63|1861.58|1841.58|1861.86|1841.86|1861.4|1841.4|12
1640013540000|2021-12-20 15:19:00|1861.55|1841.55|1861.51|1841.51|1861.89|1841.89|1861.39|1841.39|24
1640013550000|2021-12-20 15:19:10|1861.45|1841.45|1860.52|1840.52|1861.48|1841.48|1860.5|1840.5|29
1640013560000|2021-12-20 15:19:20|1860.54|1840.54|1859.57|1839.57|1860.54|1840.54|1858.98|1838.98|31
1640013570000|2021-12-20 15:19:30|1859.54|1839.54|1859.49|1839.49|1859.64|1839.64|1859.46|1839.46|19
1640013580000|2021-12-20 15:19:40|1859.55|1839.55|1860.29|1840.29|1860.4|1840.4|1859.55|1839.55|11
1640013590000|2021-12-20 15:19:50|1860.2|1840.2|1860.58|1840.58|1860.58|1840.58|1860.2|1840.2|5
1640013600000|2021-12-20 15:20:00|1860.52|1840.52|1861.48|1841.48|1861.68|1841.68|1860.39|1840.39|22
1640013610000|2021-12-20 15:20:10|1861.49|1841.49|1862.23|1842.23|1862.23|1842.23|1861.43|1841.43|25
1640013620000|2021-12-20 15:20:20|1862.22|1842.22|1862.21|1842.21|1862.23|1842.23|1862.11|1842.11|9
1640013630000|2021-12-20 15:20:30|1862.25|1842.25|1862.01|1842.01|1862.64|1842.64|1862.01|1842.01|13
1640013640000|2021-12-20 15:20:40|1862.38|1842.38|1860.07|1840.07|1862.38|1842.38|1859.68|1839.68|25
1640013650000|2021-12-20 15:20:50|1860.06|1840.06|1860.44|1840.44|1860.49|1840.49|1859.72|1839.72|32
1640013660000|2021-12-20 15:21:00|1860.43|1840.43|1859.77|1839.77|1860.43|1840.43|1859.51|1839.51|33
1640013670000|2021-12-20 15:21:10|1859.69|1839.69|1859.22|1839.22|1859.84|1839.84|1858.99|1838.99|30
1640013680000|2021-12-20 15:21:20|1859.23|1839.23|1857.65|1837.65|1859.26|1839.26|1857.65|1837.65|27
1640013690000|2021-12-20 15:21:30|1857.58|1837.58|1857.03|1837.03|1857.58|1837.58|1856.86|1836.86|27
1640013700000|2021-12-20 15:21:40|1857.28|1837.28|1857.47|1837.47|1857.67|1837.67|1856.96|1836.96|25
1640013710000|2021-12-20 15:21:50|1857.48|1837.48|1858.73|1838.73|1858.73|1838.73|1857.48|1837.48|20
1640013720000|2021-12-20 15:22:00|1858.99|1838.99|1858.09|1838.09|1859.07|1839.07|1857.74|1837.74|29
1640013730000|2021-12-20 15:22:10|1858.11|1838.11|1859.51|1839.51|1859.51|1839.51|1857.69|1837.69|33
1640013740000|2021-12-20 15:22:20|1859.53|1839.53|1859.71|1839.71|1859.99|1839.99|1859.36|1839.36|7
1640013750000|2021-12-20 15:22:30|1860.02|1840.02|1859.6|1839.6|1860.02|1840.02|1859.6|1839.6|11
1640013760000|2021-12-20 15:22:40|1859.62|1839.62|1858.04|1838.04|1859.64|1839.64|1858.04|1838.04|29
1640013770000|2021-12-20 15:22:50|1857.93|1837.93|1859.08|1839.08|1859.08|1839.08|1857.87|1837.87|31
1640013780000|2021-12-20 15:23:00|1858.65|1838.65|1859.5|1839.5|1859.51|1839.51|1858.61|1838.61|29
1640013790000|2021-12-20 15:23:10|1859.41|1839.41|1858.54|1838.54|1859.41|1839.41|1858.47|1838.47|24
1640013800000|2021-12-20 15:23:20|1858.47|1838.47|1858.53|1838.53|1858.55|1838.55|1858.16|1838.16|29
1640013810000|2021-12-20 15:23:30|1858.52|1838.52|1858.77|1838.77|1858.9|1838.9|1858.48|1838.48|16
1640013820000|2021-12-20 15:23:40|1858.71|1838.71|1857.15|1837.15|1858.73|1838.73|1857|1837|24
1640013830000|2021-12-20 15:23:50|1857.65|1837.65|1859.04|1839.04|1859.04|1839.04|1857.49|1837.49|23
1640013840000|2021-12-20 15:24:00|1859.54|1839.54|1859.76|1839.76|1859.77|1839.77|1859.51|1839.51|16
1640013850000|2021-12-20 15:24:10|1859.78|1839.78|1859.53|1839.53|1860.19|1840.19|1859.52|1839.52|19
1640013860000|2021-12-20 15:24:20|1859.58|1839.58|1860.25|1840.25|1860.25|1840.25|1859.32|1839.32|17
1640013870000|2021-12-20 15:24:30|1860.32|1840.32|1860.11|1840.11|1860.46|1840.46|1859.95|1839.95|11
1640013880000|2021-12-20 15:24:40|1860.1|1840.1|1860.27|1840.27|1860.27|1840.27|1859.86|1839.86|11
1640013890000|2021-12-20 15:24:50|1860.3|1840.3|1860.25|1840.25|1860.3|1840.3|1859.81|1839.81|12
1640013900000|2021-12-20 15:25:00|1860.27|1840.27|1860.17|1840.17|1860.45|1840.45|1860.16|1840.16|17
1640013910000|2021-12-20 15:25:10|1860.03|1840.03|1859.39|1839.39|1860.08|1840.08|1859.39|1839.39|16
1640013920000|2021-12-20 15:25:20|1859.43|1839.43|1858.72|1838.72|1859.43|1839.43|1858.62|1838.62|17
1640013930000|2021-12-20 15:25:30|1858.63|1838.63|1858.34|1838.34|1858.64|1838.64|1858.31|1838.31|12
1640013940000|2021-12-20 15:25:40|1858.35|1838.35|1857.45|1837.45|1858.38|1838.38|1857.35|1837.35|19
1640013950000|2021-12-20 15:25:50|1857.47|1837.47|1858.7|1838.7|1858.7|1838.7|1857.38|1837.38|20
1640013960000|2021-12-20 15:26:00|1858.59|1838.59|1858.48|1838.48|1859.04|1839.04|1858.47|1838.47|22
1640013970000|2021-12-20 15:26:10|1858.5|1838.5|1857.48|1837.48|1858.57|1838.57|1857.48|1837.48|29
1640013980000|2021-12-20 15:26:20|1857.5|1837.5|1857.14|1837.14|1857.9|1837.9|1857.02|1837.02|22
1640013990000|2021-12-20 15:26:30|1857.09|1837.09|1856.76|1836.76|1857.35|1837.35|1856.67|1836.67|20
1640014000000|2021-12-20 15:26:40|1856.72|1836.72|1856.93|1836.93|1856.94|1836.94|1856.4|1836.4|27
1640014010000|2021-12-20 15:26:50|1856.96|1836.96|1857.63|1837.63|1857.68|1837.68|1856.65|1836.65|34
1640014020000|2021-12-20 15:27:00|1857.68|1837.68|1857.54|1837.54|1857.68|1837.68|1857.39|1837.39|12
1640014030000|2021-12-20 15:27:10|1857.55|1837.55|1857.62|1837.62|1857.62|1837.62|1857.53|1837.53|4
1640014040000|2021-12-20 15:27:20|1857.65|1837.65|1858.67|1838.67|1858.78|1838.78|1857.65|1837.65|18
1640014050000|2021-12-20 15:27:30|1858.98|1838.98|1859.34|1839.34|1859.53|1839.53|1858.88|1838.88|15
1640014060000|2021-12-20 15:27:40|1859.23|1839.23|1859.44|1839.44|1859.45|1839.45|1859.02|1839.02|11
1640014070000|2021-12-20 15:27:50|1859.46|1839.46|1859.49|1839.49|1859.52|1839.52|1859.46|1839.46|6
1640014080000|2021-12-20 15:28:00|1859.65|1839.65|1859.47|1839.47|1859.67|1839.67|1859.47|1839.47|9
1640014090000|2021-12-20 15:28:10|1859.39|1839.39|1858.68|1838.68|1859.45|1839.45|1858.49|1838.49|18
1640014100000|2021-12-20 15:28:20|1858.69|1838.69|1858.48|1838.48|1858.69|1838.69|1858.45|1838.45|8
1640014110000|2021-12-20 15:28:30|1858.52|1838.52|1859.32|1839.32|1859.33|1839.33|1858.46|1838.46|19
1640014120000|2021-12-20 15:28:40|1859.33|1839.33|1860.33|1840.33|1860.33|1840.33|1859.33|1839.33|13
1640014130000|2021-12-20 15:28:50|1860.3|1840.3|1860.17|1840.17|1860.36|1840.36|1859.93|1839.93|7
1640014140000|2021-12-20 15:29:00|1860.23|1840.23|1858.98|1838.98|1860.23|1840.23|1858.43|1838.43|30
1640014150000|2021-12-20 15:29:10|1859.01|1839.01|1858.7|1838.7|1859.38|1839.38|1858.58|1838.58|21
1640014160000|2021-12-20 15:29:20|1858.71|1838.71|1858.01|1838.01|1858.73|1838.73|1857.82|1837.82|18
1640014170000|2021-12-20 15:29:30|1858.17|1838.17|1858.76|1838.76|1858.76|1838.76|1858.06|1838.06|28
1640014180000|2021-12-20 15:29:40|1858.71|1838.71|1859.71|1839.71|1859.73|1839.73|1858.57|1838.57|27
1640014190000|2021-12-20 15:29:50|1859.74|1839.74|1861|1841|1861|1841|1859.72|1839.72|11
1640014200000|2021-12-20 15:30:00|1861.03|1841.03|1860.49|1840.49|1861.17|1841.17|1860.49|1840.49|7
1640014210000|2021-12-20 15:30:10|1860.51|1840.51|1859.22|1839.22|1860.51|1840.51|1858.91|1838.91|33
1640014220000|2021-12-20 15:30:20|1859.1|1839.1|1858.07|1838.07|1859.1|1839.1|1858.05|1838.05|32
1640014230000|2021-12-20 15:30:30|1858.19|1838.19|1857.44|1837.44|1858.19|1838.19|1857.4|1837.4|20
1640014240000|2021-12-20 15:30:40|1857.49|1837.49|1857.24|1837.24|1857.49|1837.49|1856.61|1836.61|31
1640014250000|2021-12-20 15:30:50|1857.23|1837.23|1857.58|1837.58|1857.94|1837.94|1856.9|1836.9|27
1640014260000|2021-12-20 15:31:00|1857.56|1837.56|1856.93|1836.93|1857.7|1837.7|1856.04|1836.04|28
1640014270000|2021-12-20 15:31:10|1856.94|1836.94|1855.73|1835.73|1857.54|1837.54|1855.59|1835.59|30
1640014280000|2021-12-20 15:31:20|1855.46|1835.46|1856.45|1836.45|1856.54|1836.54|1855.11|1835.11|26
1640014290000|2021-12-20 15:31:30|1856.46|1836.46|1857.8|1837.8|1857.8|1837.8|1856.44|1836.44|20
1640014300000|2021-12-20 15:31:40|1857.81|1837.81|1858.35|1838.35|1858.35|1838.35|1857.62|1837.62|5
1640014310000|2021-12-20 15:31:50|1857.82|1837.82|1856.54|1836.54|1857.98|1837.98|1856.38|1836.38|21
1640014320000|2021-12-20 15:32:00|1856.16|1836.16|1856.54|1836.54|1857.09|1837.09|1856.09|1836.09|22
1640014330000|2021-12-20 15:32:10|1856.53|1836.53|1857.89|1837.89|1857.89|1837.89|1856.53|1836.53|13
1640014340000|2021-12-20 15:32:20|1857.85|1837.85|1857.44|1837.44|1857.85|1837.85|1857.28|1837.28|13
1640014350000|2021-12-20 15:32:30|1857.46|1837.46|1857.53|1837.53|1857.57|1837.57|1857.13|1837.13|18
1640014360000|2021-12-20 15:32:40|1857.52|1837.52|1855.87|1835.87|1857.86|1837.86|1855.83|1835.83|27
1640014370000|2021-12-20 15:32:50|1855.88|1835.88|1855.88|1835.88|1855.88|1835.88|1855.18|1835.18|32
1640014380000|2021-12-20 15:33:00|1855.84|1835.84|1855.8|1835.8|1856|1836|1855.54|1835.54|30
1640014390000|2021-12-20 15:33:10|1855.77|1835.77|1856.28|1836.28|1856.34|1836.34|1855.74|1835.74|21
1640014400000|2021-12-20 15:33:20|1856.24|1836.24|1856.34|1836.34|1856.35|1836.35|1856.22|1836.22|16
1640014410000|2021-12-20 15:33:30|1856.35|1836.35|1857.6|1837.6|1857.6|1837.6|1856.33|1836.33|24
1640014420000|2021-12-20 15:33:40|1857.41|1837.41|1859.56|1839.56|1860.43|1840.43|1857.41|1837.41|17
1640014430000|2021-12-20 15:33:50|1859.59|1839.59|1860.42|1840.42|1860.74|1840.74|1859.55|1839.55|31
1640014440000|2021-12-20 15:34:00|1860.27|1840.27|1860.67|1840.67|1860.75|1840.75|1859.9|1839.9|28
1640014450000|2021-12-20 15:34:10|1860.33|1840.33|1861.18|1841.18|1861.6|1841.6|1859.8|1839.8|25
1640014460000|2021-12-20 15:34:20|1861.2|1841.2|1861.43|1841.43|1861.43|1841.43|1860.62|1840.62|10
1640014470000|2021-12-20 15:34:30|1860.83|1840.83|1862.12|1842.12|1862.26|1842.26|1860.8|1840.8|19
1640014480000|2021-12-20 15:34:40|1861.67|1841.67|1859.93|1839.93|1861.9|1841.9|1859.91|1839.91|26
1640014490000|2021-12-20 15:34:50|1859.95|1839.95|1860.58|1840.58|1860.58|1840.58|1859.57|1839.57|29
1640014500000|2021-12-20 15:35:00|1860.57|1840.57|1860.53|1840.53|1860.79|1840.79|1859.91|1839.91|21
1640014510000|2021-12-20 15:35:10|1860.51|1840.51|1860.42|1840.42|1860.98|1840.98|1860.08|1840.08|27
1640014520000|2021-12-20 15:35:20|1860.02|1840.02|1860.92|1840.92|1861.11|1841.11|1859.32|1839.32|29
1640014530000|2021-12-20 15:35:30|1860.87|1840.87|1861.65|1841.65|1861.65|1841.65|1860.52|1840.52|21
1640014540000|2021-12-20 15:35:40|1862.13|1842.13|1861.54|1841.54|1862.21|1842.21|1861.29|1841.29|24
1640014550000|2021-12-20 15:35:50|1861.58|1841.58|1862.65|1842.65|1863.1|1843.1|1861.58|1841.58|14
1640014560000|2021-12-20 15:36:00|1863.06|1843.06|1863.73|1843.73|1863.73|1843.73|1862.5|1842.5|15
1640014570000|2021-12-20 15:36:10|1863.74|1843.74|1863.05|1843.05|1864.2|1844.2|1862.86|1842.86|11
1640014580000|2021-12-20 15:36:20|1863.12|1843.12|1862.51|1842.51|1863.12|1843.12|1862.51|1842.51|7
1640014590000|2021-12-20 15:36:30|1862.52|1842.52|1863.75|1843.75|1863.75|1843.75|1862.32|1842.32|11
1640014600000|2021-12-20 15:36:40|1863.76|1843.76|1864.46|1844.46|1864.7|1844.7|1863.58|1843.58|21
1640014610000|2021-12-20 15:36:50|1864.49|1844.49|1864.59|1844.59|1864.63|1844.63|1864.48|1844.48|22
1640014620000|2021-12-20 15:37:00|1864.58|1844.58|1864.7|1844.7|1865.38|1845.38|1864.55|1844.55|25
1640014630000|2021-12-20 15:37:10|1864.71|1844.71|1865.14|1845.14|1865.27|1845.27|1864.51|1844.51|27
1640014640000|2021-12-20 15:37:20|1864.98|1844.98|1864.77|1844.77|1865.17|1845.17|1863.98|1843.98|22
1640014650000|2021-12-20 15:37:30|1864.8|1844.8|1864.93|1844.93|1865.26|1845.26|1864.79|1844.79|24
1640014660000|2021-12-20 15:37:40|1864.92|1844.92|1864.99|1844.99|1865.58|1845.58|1864.67|1844.67|26
1640014670000|2021-12-20 15:37:50|1864.88|1844.88|1864.6|1844.6|1864.89|1844.89|1864.25|1844.25|17
1640014680000|2021-12-20 15:38:00|1864.54|1844.54|1866.99|1846.99|1866.99|1846.99|1864.33|1844.33|26
1640014690000|2021-12-20 15:38:10|1867.05|1847.05|1866.95|1846.95|1867.19|1847.19|1866.38|1846.38|11
1640014710000|2021-12-20 15:38:30|1866.96|1846.96|1868.65|1848.65|1868.65|1848.65|1866.96|1846.96|11
1640014720000|2021-12-20 15:38:40|1868.56|1848.56|1868.14|1848.14|1868.91|1848.91|1868.07|1848.07|13
1640014730000|2021-12-20 15:38:50|1868.15|1848.15|1866.1|1846.1|1868.15|1848.15|1866.03|1846.03|34
1640014740000|2021-12-20 15:39:00|1866.33|1846.33|1867.53|1847.53|1867.53|1847.53|1865.97|1845.97|28
1640014750000|2021-12-20 15:39:10|1867.54|1847.54|1868.2|1848.2|1868.2|1848.2|1867.03|1847.03|28
1640014760000|2021-12-20 15:39:20|1868.04|1848.04|1867.26|1847.26|1868.15|1848.15|1867.25|1847.25|26
1640014770000|2021-12-20 15:39:30|1867.24|1847.24|1867.34|1847.34|1867.44|1847.44|1867.17|1847.17|15
1640014780000|2021-12-20 15:39:40|1867.36|1847.36|1866.19|1846.19|1867.52|1847.52|1866.19|1846.19|23
1640014790000|2021-12-20 15:39:50|1866.11|1846.11|1866.45|1846.45|1866.45|1846.45|1865.66|1845.66|20
1640014800000|2021-12-20 15:40:00|1866.47|1846.47|1866.46|1846.46|1866.6|1846.6|1866.4|1846.4|19
1640014810000|2021-12-20 15:40:10|1866.52|1846.52|1865.03|1845.03|1866.52|1846.52|1865.03|1845.03|17
1640014820000|2021-12-20 15:40:20|1865.29|1845.29|1865.17|1845.17|1865.48|1845.48|1865.05|1845.05|31
1640014830000|2021-12-20 15:40:30|1865.18|1845.18|1865.16|1845.16|1865.35|1845.35|1865.13|1845.13|18
1640014840000|2021-12-20 15:40:40|1865.14|1845.14|1865.48|1845.48|1865.5|1845.5|1864.82|1844.82|24
1640014850000|2021-12-20 15:40:50|1865.49|1845.49|1865.47|1845.47|1865.51|1845.51|1864.98|1844.98|20
1640014860000|2021-12-20 15:41:00|1865.5|1845.5|1865.09|1845.09|1865.81|1845.81|1865.09|1845.09|27
1640014870000|2021-12-20 15:41:10|1865.11|1845.11|1866.9|1846.9|1866.98|1846.98|1865.09|1845.09|27
1640014880000|2021-12-20 15:41:20|1866.79|1846.79|1867.34|1847.34|1867.34|1847.34|1866.76|1846.76|6
1640014890000|2021-12-20 15:41:30|1867.46|1847.46|1867.57|1847.57|1867.66|1847.66|1867.46|1847.46|5
1640014900000|2021-12-20 15:41:40|1867.61|1847.61|1867.4|1847.4|1867.91|1847.91|1867.4|1847.4|11
1640014910000|2021-12-20 15:41:50|1867.36|1847.36|1866.88|1846.88|1867.37|1847.37|1866.88|1846.88|20
1640014920000|2021-12-20 15:42:00|1867.29|1847.29|1867.4|1847.4|1867.4|1847.4|1867.07|1847.07|17
1640014930000|2021-12-20 15:42:10|1867.41|1847.41|1867.59|1847.59|1867.59|1847.59|1867.16|1847.16|17
1640014940000|2021-12-20 15:42:20|1867.56|1847.56|1868.16|1848.16|1868.16|1848.16|1867.53|1847.53|22
1640014950000|2021-12-20 15:42:30|1868.19|1848.19|1867.87|1847.87|1868.19|1848.19|1867.64|1847.64|9
1640014960000|2021-12-20 15:42:40|1867.94|1847.94|1869.37|1849.37|1869.37|1849.37|1867.59|1847.59|22
1640014970000|2021-12-20 15:42:50|1868.54|1848.54|1868.52|1848.52|1869.72|1849.72|1868.49|1848.49|13
1640014980000|2021-12-20 15:43:00|1868.65|1848.65|1868.56|1848.56|1868.86|1848.86|1868.47|1848.47|17
1640014990000|2021-12-20 15:43:10|1868.52|1848.52|1867.99|1847.99|1868.57|1848.57|1867.78|1847.78|26
1640015000000|2021-12-20 15:43:20|1867.81|1847.81|1868.87|1848.87|1868.94|1848.94|1867.81|1847.81|24
1640015010000|2021-12-20 15:43:30|1868.89|1848.89|1869.58|1849.58|1869.58|1849.58|1868.89|1848.89|13
1640015020000|2021-12-20 15:43:40|1869.56|1849.56|1868.56|1848.56|1869.56|1849.56|1868.54|1848.54|12
1640015030000|2021-12-20 15:43:50|1868.59|1848.59|1868.37|1848.37|1868.61|1848.61|1867.83|1847.83|23
1640015040000|2021-12-20 15:44:00|1868.32|1848.32|1868.53|1848.53|1868.53|1848.53|1867.86|1847.86|27
1640015050000|2021-12-20 15:44:10|1868.52|1848.52|1869.46|1849.46|1869.46|1849.46|1868.52|1848.52|10
1640015060000|2021-12-20 15:44:20|1869.26|1849.26|1868.65|1848.65|1869.28|1849.28|1868.65|1848.65|6
1640015070000|2021-12-20 15:44:30|1868.64|1848.64|1868.66|1848.66|1868.68|1848.68|1868.54|1848.54|11
1640015080000|2021-12-20 15:44:40|1868.67|1848.67|1868.63|1848.63|1868.68|1848.68|1868.42|1848.42|16
1640015090000|2021-12-20 15:44:50|1868.58|1848.58|1869.15|1849.15|1869.22|1849.22|1868.52|1848.52|17
1640015100000|2021-12-20 15:45:00|1869.41|1849.41|1869.44|1849.44|1869.49|1849.49|1869.41|1849.41|7
1640015110000|2021-12-20 15:45:10|1869.38|1849.38|1868.56|1848.56|1869.38|1849.38|1868.46|1848.46|15
1640015120000|2021-12-20 15:45:20|1868.89|1848.89|1868.67|1848.67|1868.89|1848.89|1868.64|1848.64|16
1640015130000|2021-12-20 15:45:30|1868.69|1848.69|1867.57|1847.57|1868.82|1848.82|1867.54|1847.54|26
1640015140000|2021-12-20 15:45:40|1867.58|1847.58|1868.45|1848.45|1868.45|1848.45|1867.58|1847.58|13
1640015150000|2021-12-20 15:45:50|1868.44|1848.44|1867.9|1847.9|1868.92|1848.92|1867.8|1847.8|20
1640015160000|2021-12-20 15:46:00|1867.91|1847.91|1868.46|1848.46|1868.46|1848.46|1867.78|1847.78|14
1640015170000|2021-12-20 15:46:10|1868.44|1848.44|1868.53|1848.53|1868.61|1848.61|1868.42|1848.42|11
1640015180000|2021-12-20 15:46:20|1868.62|1848.62|1867.47|1847.47|1868.62|1848.62|1867.47|1847.47|19
1640015190000|2021-12-20 15:46:30|1867.22|1847.22|1866.41|1846.41|1867.28|1847.28|1866.41|1846.41|14
1640015200000|2021-12-20 15:46:40|1866.32|1846.32|1866.36|1846.36|1866.4|1846.4|1866.11|1846.11|25
1640015210000|2021-12-20 15:46:50|1866.34|1846.34|1866.01|1846.01|1866.36|1846.36|1866.01|1846.01|11
1640015220000|2021-12-20 15:47:00|1865.97|1845.97|1864.93|1844.93|1865.97|1845.97|1864.93|1844.93|18
1640015230000|2021-12-20 15:47:10|1864.97|1844.97|1864.84|1844.84|1865.05|1845.05|1864.59|1844.59|25
1640015240000|2021-12-20 15:47:20|1864.83|1844.83|1863.74|1843.74|1864.83|1844.83|1863.74|1843.74|11
1640015250000|2021-12-20 15:47:30|1863.73|1843.73|1863.74|1843.74|1863.83|1843.83|1863.56|1843.56|14
1640015260000|2021-12-20 15:47:40|1863.73|1843.73|1863.56|1843.56|1863.78|1843.78|1863.52|1843.52|20
1640015270000|2021-12-20 15:47:50|1863.55|1843.55|1862.54|1842.54|1863.55|1843.55|1862.39|1842.39|21
1640015280000|2021-12-20 15:48:00|1862.52|1842.52|1862.95|1842.95|1862.95|1842.95|1862.22|1842.22|32
1640015290000|2021-12-20 15:48:10|1863|1843|1863.63|1843.63|1863.65|1843.65|1863|1843|10
1640015300000|2021-12-20 15:48:20|1863.41|1843.41|1862.59|1842.59|1863.41|1843.41|1862.59|1842.59|25
1640015310000|2021-12-20 15:48:30|1862.65|1842.65|1861.31|1841.31|1862.66|1842.66|1861.31|1841.31|30
1640015320000|2021-12-20 15:48:40|1861.27|1841.27|1861.09|1841.09|1861.27|1841.27|1860.98|1840.98|16
1640015330000|2021-12-20 15:48:50|1861.2|1841.2|1861.22|1841.22|1861.35|1841.35|1860.77|1840.77|17
1640015340000|2021-12-20 15:49:00|1861.23|1841.23|1861.19|1841.19|1861.41|1841.41|1860.86|1840.86|13
1640015350000|2021-12-20 15:49:10|1861.15|1841.15|1861.43|1841.43|1861.8|1841.8|1861.04|1841.04|26
1640015360000|2021-12-20 15:49:20|1861.56|1841.56|1861.19|1841.19|1861.56|1841.56|1861.19|1841.19|29
1640015370000|2021-12-20 15:49:30|1861.22|1841.22|1861.05|1841.05|1861.22|1841.22|1860.89|1840.89|20
1640015380000|2021-12-20 15:49:40|1861.04|1841.04|1861.75|1841.75|1861.75|1841.75|1861|1841|24
1640015390000|2021-12-20 15:49:50|1861.73|1841.73|1861.91|1841.91|1861.94|1841.94|1861.73|1841.73|9
1640015400000|2021-12-20 15:50:00|1861.88|1841.88|1862.78|1842.78|1862.79|1842.79|1861.88|1841.88|14
1640015410000|2021-12-20 15:50:10|1862.72|1842.72|1862.76|1842.76|1863.35|1843.35|1862.63|1842.63|14
1640015420000|2021-12-20 15:50:20|1862.72|1842.72|1862.73|1842.73|1862.82|1842.82|1862.46|1842.46|14
1640015430000|2021-12-20 15:50:30|1862.77|1842.77|1862.65|1842.65|1862.96|1842.96|1862.65|1842.65|14
1640015440000|2021-12-20 15:50:40|1862.76|1842.76|1861.64|1841.64|1862.76|1842.76|1861.55|1841.55|25
1640015450000|2021-12-20 15:50:50|1861.61|1841.61|1861.7|1841.7|1861.87|1841.87|1861.42|1841.42|27
1640015460000|2021-12-20 15:51:00|1861.66|1841.66|1862.16|1842.16|1862.19|1842.19|1861.66|1841.66|18
1640015470000|2021-12-20 15:51:10|1862.15|1842.15|1863.4|1843.4|1863.4|1843.4|1862.14|1842.14|11
1640015480000|2021-12-20 15:51:20|1863.36|1843.36|1863.35|1843.35|1863.5|1843.5|1863.33|1843.33|6
1640015490000|2021-12-20 15:51:30|1863.68|1843.68|1863.5|1843.5|1863.68|1843.68|1863.5|1843.5|6
1640015500000|2021-12-20 15:51:40|1863.47|1843.47|1863.45|1843.45|1863.5|1843.5|1863.43|1843.43|8
1640015510000|2021-12-20 15:51:50|1863.44|1843.44|1863.52|1843.52|1863.52|1843.52|1863.44|1843.44|2
1640015520000|2021-12-20 15:52:00|1863.5|1843.5|1863.51|1843.51|1863.51|1843.51|1863.5|1843.5|2
1640015530000|2021-12-20 15:52:10|1863.43|1843.43|1863.43|1843.43|1863.43|1843.43|1863.43|1843.43|1
1640015540000|2021-12-20 15:52:20|1863.46|1843.46|1863.56|1843.56|1863.68|1843.68|1863.46|1843.46|5
1640015550000|2021-12-20 15:52:30|1863.58|1843.58|1863.5|1843.5|1864.01|1844.01|1863.5|1843.5|9
1640015560000|2021-12-20 15:52:40|1863.21|1843.21|1863.48|1843.48|1863.48|1843.48|1863.13|1843.13|8
1640015570000|2021-12-20 15:52:50|1863.51|1843.51|1864.24|1844.24|1864.24|1844.24|1863.51|1843.51|11
1640015580000|2021-12-20 15:53:00|1864.31|1844.31|1865.29|1845.29|1865.29|1845.29|1864.31|1844.31|15
1640015590000|2021-12-20 15:53:10|1865.45|1845.45|1865.52|1845.52|1865.52|1845.52|1865.43|1845.43|7
1640015600000|2021-12-20 15:53:20|1865.56|1845.56|1865.52|1845.52|1865.56|1845.56|1865.52|1845.52|2
1640015610000|2021-12-20 15:53:30|1865.5|1845.5|1864.66|1844.66|1865.51|1845.51|1864.66|1844.66|17
1640015620000|2021-12-20 15:53:40|1864.64|1844.64|1862.62|1842.62|1864.64|1844.64|1862.42|1842.42|30
1640015630000|2021-12-20 15:53:50|1862.6|1842.6|1861.04|1841.04|1862.6|1842.6|1860.83|1840.83|24
1640015640000|2021-12-20 15:54:00|1861.01|1841.01|1860.54|1840.54|1861.01|1841.01|1860.44|1840.44|22
1640015650000|2021-12-20 15:54:10|1860.53|1840.53|1860.28|1840.28|1860.54|1840.54|1860.14|1840.14|22
1640015660000|2021-12-20 15:54:20|1860.27|1840.27|1859.56|1839.56|1860.45|1840.45|1859.5|1839.5|17
1640015670000|2021-12-20 15:54:30|1859.73|1839.73|1858.26|1838.26|1859.73|1839.73|1858.22|1838.22|28
1640015680000|2021-12-20 15:54:40|1858.28|1838.28|1856.21|1836.21|1858.28|1838.28|1856.12|1836.12|34
1640015690000|2021-12-20 15:54:50|1856.49|1836.49|1855.85|1835.85|1856.89|1836.89|1855.61|1835.61|26
1640015700000|2021-12-20 15:55:00|1855.83|1835.83|1856.43|1836.43|1856.54|1836.54|1855.82|1835.82|15
1640015710000|2021-12-20 15:55:10|1856.51|1836.51|1857.47|1837.47|1857.47|1837.47|1856.45|1836.45|19
1640015720000|2021-12-20 15:55:20|1857.48|1837.48|1857.51|1837.51|1857.96|1837.96|1857.23|1837.23|14
1640015730000|2021-12-20 15:55:30|1857.78|1837.78|1856.85|1836.85|1857.78|1837.78|1856.85|1836.85|18
1640015740000|2021-12-20 15:55:40|1856.91|1836.91|1856.1|1836.1|1856.91|1836.91|1855.98|1835.98|18
1640015750000|2021-12-20 15:55:50|1855.71|1835.71|1856.02|1836.02|1856.02|1836.02|1855.43|1835.43|28
1640015760000|2021-12-20 15:56:00|1856.03|1836.03|1856.56|1836.56|1856.72|1836.72|1856.03|1836.03|29
1640015770000|2021-12-20 15:56:10|1856.55|1836.55|1856.75|1836.75|1857.38|1837.38|1856.55|1836.55|31
1640015780000|2021-12-20 15:56:20|1856.68|1836.68|1856.71|1836.71|1857.4|1837.4|1856.59|1836.59|29
1640015790000|2021-12-20 15:56:30|1856.72|1836.72|1856.63|1836.63|1856.86|1836.86|1856.56|1836.56|13
1640015800000|2021-12-20 15:56:40|1856.61|1836.61|1857.4|1837.4|1857.5|1837.5|1856.47|1836.47|18
1640015820000|2021-12-20 15:57:00|1857.22|1837.22|1857.48|1837.48|1857.48|1837.48|1857.22|1837.22|3
1640015830000|2021-12-20 15:57:10|1857.23|1837.23|1856.77|1836.77|1857.41|1837.41|1856.54|1836.54|18
1640015840000|2021-12-20 15:57:20|1856.78|1836.78|1857.23|1837.23|1857.28|1837.28|1856.67|1836.67|15
1640015850000|2021-12-20 15:57:30|1857.21|1837.21|1856.67|1836.67|1857.21|1837.21|1856.67|1836.67|7
1640015860000|2021-12-20 15:57:40|1856.66|1836.66|1855.02|1835.02|1856.76|1836.76|1855|1835|24
1640015870000|2021-12-20 15:57:50|1855.01|1835.01|1853.57|1833.57|1855.01|1835.01|1853.57|1833.57|26
1640015880000|2021-12-20 15:58:00|1853.58|1833.58|1854.2|1834.2|1854.56|1834.56|1853.46|1833.46|27
1640015890000|2021-12-20 15:58:10|1854.19|1834.19|1854.73|1834.73|1854.8|1834.8|1854.08|1834.08|28
1640015900000|2021-12-20 15:58:20|1854.71|1834.71|1853.02|1833.02|1854.71|1834.71|1852.96|1832.96|23
1640015910000|2021-12-20 15:58:30|1853.03|1833.03|1853.52|1833.52|1853.52|1833.52|1852.94|1832.94|8
1640015920000|2021-12-20 15:58:40|1853.48|1833.48|1853.08|1833.08|1853.48|1833.48|1852.98|1832.98|12
1640015930000|2021-12-20 15:58:50|1853.05|1833.05|1853.19|1833.19|1853.19|1833.19|1852.9|1832.9|10
1640015940000|2021-12-20 15:59:00|1853.31|1833.31|1853.22|1833.22|1853.75|1833.75|1853.22|1833.22|14
1640015950000|2021-12-20 15:59:10|1853.21|1833.21|1851.79|1831.79|1853.38|1833.38|1851.6|1831.6|21
1640015960000|2021-12-20 15:59:20|1851.88|1831.88|1852.02|1832.02|1852.02|1832.02|1851.88|1831.88|3
1640015970000|2021-12-20 15:59:30|1851.9|1831.9|1852.35|1832.35|1852.35|1832.35|1851.9|1831.9|5
1640015980000|2021-12-20 15:59:40|1852.51|1832.51|1852.58|1832.58|1852.78|1832.78|1852.48|1832.48|16
1640015990000|2021-12-20 15:59:50|1852.63|1832.63|1854.52|1834.52|1854.52|1834.52|1852.63|1832.63|16
1640016000000|2021-12-20 16:00:00|1854.34|1834.34|1854.22|1834.22|1854.41|1834.41|1854.13|1834.13|5
1640016010000|2021-12-20 16:00:10|1853.96|1833.96|1853.5|1833.5|1853.98|1833.98|1853.5|1833.5|17
1640016020000|2021-12-20 16:00:20|1853.48|1833.48|1853.35|1833.35|1853.6|1833.6|1853.09|1833.09|28
1640016030000|2021-12-20 16:00:30|1853.43|1833.43|1853.59|1833.59|1853.67|1833.67|1853.35|1833.35|17
1640016040000|2021-12-20 16:00:40|1853.74|1833.74|1853.61|1833.61|1853.76|1833.76|1853.55|1833.55|11
1640016050000|2021-12-20 16:00:50|1853.6|1833.6|1854.41|1834.41|1854.41|1834.41|1853.54|1833.54|16
1640016060000|2021-12-20 16:01:00|1854.37|1834.37|1854.26|1834.26|1854.37|1834.37|1854.16|1834.16|8
1640016070000|2021-12-20 16:01:10|1854.43|1834.43|1854.82|1834.82|1854.83|1834.83|1854.41|1834.41|14
1640016080000|2021-12-20 16:01:20|1854.83|1834.83|1855.25|1835.25|1855.27|1835.27|1854.83|1834.83|10
1640016090000|2021-12-20 16:01:30|1855.26|1835.26|1854.75|1834.75|1855.26|1835.26|1854.75|1834.75|19
1640016100000|2021-12-20 16:01:40|1854.71|1834.71|1853.28|1833.28|1854.72|1834.72|1853.28|1833.28|17
1640016110000|2021-12-20 16:01:50|1853.08|1833.08|1850.97|1830.97|1853.2|1833.2|1850.97|1830.97|21
1640016120000|2021-12-20 16:02:00|1850.93|1830.93|1849.64|1829.64|1850.94|1830.94|1849.39|1829.39|35
1640016130000|2021-12-20 16:02:10|1849.68|1829.68|1849.57|1829.57|1849.75|1829.75|1849.53|1829.53|24
1640016140000|2021-12-20 16:02:20|1849.56|1829.56|1849.27|1829.27|1849.56|1829.56|1849.27|1829.27|7
1640016150000|2021-12-20 16:02:30|1849.11|1829.11|1847.95|1827.95|1849.11|1829.11|1847.89|1827.89|27
1640016160000|2021-12-20 16:02:40|1847.91|1827.91|1847.67|1827.67|1847.91|1827.91|1847.01|1827.01|29
1640016170000|2021-12-20 16:02:50|1847.63|1827.63|1847.25|1827.25|1847.93|1827.93|1847.25|1827.25|26
1640016180000|2021-12-20 16:03:00|1847.33|1827.33|1847.45|1827.45|1847.48|1827.48|1846.86|1826.86|28
1640016190000|2021-12-20 16:03:10|1846.98|1826.98|1846.71|1826.71|1847.61|1827.61|1846.11|1826.11|30
1640016200000|2021-12-20 16:03:20|1846.69|1826.69|1846.79|1826.79|1847.85|1827.85|1846.69|1826.69|34
1640016210000|2021-12-20 16:03:30|1846.9|1826.9|1848.57|1828.57|1848.57|1828.57|1846.84|1826.84|30
1640016220000|2021-12-20 16:03:40|1848.67|1828.67|1846.84|1826.84|1848.67|1828.67|1846.84|1826.84|32
1640016230000|2021-12-20 16:03:50|1846.83|1826.83|1846.75|1826.75|1847|1827|1846.42|1826.42|27
1640016240000|2021-12-20 16:04:00|1846.74|1826.74|1847.12|1827.12|1847.61|1827.61|1846.67|1826.67|24
1640016250000|2021-12-20 16:04:10|1847.19|1827.19|1847.42|1827.42|1847.68|1827.68|1847.17|1827.17|20
1640016260000|2021-12-20 16:04:20|1847.44|1827.44|1847.56|1827.56|1847.56|1827.56|1846.75|1826.75|20
1640016270000|2021-12-20 16:04:30|1847.5|1827.5|1848.4|1828.4|1849.47|1829.47|1847.5|1827.5|26
1640016280000|2021-12-20 16:04:40|1848.44|1828.44|1848.45|1828.45|1848.72|1828.72|1848.18|1828.18|22
1640016290000|2021-12-20 16:04:50|1848.5|1828.5|1848.49|1828.49|1848.53|1828.53|1848.45|1828.45|7
1640016300000|2021-12-20 16:05:00|1848.54|1828.54|1848.62|1828.62|1848.81|1828.81|1848.49|1828.49|14
1640016310000|2021-12-20 16:05:10|1848.64|1828.64|1848.32|1828.32|1848.64|1828.64|1848.22|1828.22|8
1640016320000|2021-12-20 16:05:20|1848.34|1828.34|1848.84|1828.84|1848.88|1828.88|1848.34|1828.34|11
1640016330000|2021-12-20 16:05:30|1848.85|1828.85|1848.94|1828.94|1849.54|1829.54|1848.84|1828.84|21
1640016340000|2021-12-20 16:05:40|1848.97|1828.97|1849.47|1829.47|1849.53|1829.53|1848.97|1828.97|12
1640016350000|2021-12-20 16:05:50|1849.51|1829.51|1848.77|1828.77|1849.56|1829.56|1848.75|1828.75|13
1640016360000|2021-12-20 16:06:00|1848.71|1828.71|1848.38|1828.38|1848.93|1828.93|1848.23|1828.23|19
1640016370000|2021-12-20 16:06:10|1848.54|1828.54|1849.46|1829.46|1849.46|1829.46|1848.22|1828.22|17
1640016380000|2021-12-20 16:06:20|1849.55|1829.55|1850.07|1830.07|1850.07|1830.07|1849.52|1829.52|9
1640016390000|2021-12-20 16:06:30|1850.12|1830.12|1850.38|1830.38|1851.19|1831.19|1850.12|1830.12|29
1640016400000|2021-12-20 16:06:40|1850.42|1830.42|1850.5|1830.5|1850.54|1830.54|1849.78|1829.78|29
1640016410000|2021-12-20 16:06:50|1850.52|1830.52|1850.48|1830.48|1850.53|1830.53|1850.44|1830.44|20
1640016420000|2021-12-20 16:07:00|1850.5|1830.5|1850.56|1830.56|1850.59|1830.59|1850.29|1830.29|13
1640016430000|2021-12-20 16:07:10|1850.54|1830.54|1849.32|1829.32|1850.54|1830.54|1849.29|1829.29|33
1640016440000|2021-12-20 16:07:20|1849.28|1829.28|1849.2|1829.2|1849.33|1829.33|1849.03|1829.03|14
1640016450000|2021-12-20 16:07:30|1849.04|1829.04|1849.19|1829.19|1849.2|1829.2|1849.04|1829.04|6
1640016460000|2021-12-20 16:07:40|1849.12|1829.12|1849.34|1829.34|1849.48|1829.48|1849.09|1829.09|20
1640016470000|2021-12-20 16:07:50|1849.25|1829.25|1849.48|1829.48|1849.48|1829.48|1849.25|1829.25|11
1640016480000|2021-12-20 16:08:00|1849.45|1829.45|1849.43|1829.43|1849.48|1829.48|1849.41|1829.41|18
1640016490000|2021-12-20 16:08:10|1849.44|1829.44|1850.53|1830.53|1850.53|1830.53|1849.41|1829.41|24
1640016500000|2021-12-20 16:08:20|1850.56|1830.56|1849.91|1829.91|1850.64|1830.64|1849.91|1829.91|25
1640016510000|2021-12-20 16:08:30|1849.95|1829.95|1849.55|1829.55|1850.43|1830.43|1849.55|1829.55|23
1640016520000|2021-12-20 16:08:40|1849.56|1829.56|1848.6|1828.6|1849.57|1829.57|1848.51|1828.51|24
1640016530000|2021-12-20 16:08:50|1848.58|1828.58|1849.22|1829.22|1849.31|1829.31|1848.42|1828.42|25
1640016540000|2021-12-20 16:09:00|1849.34|1829.34|1848.74|1828.74|1849.37|1829.37|1848.57|1828.57|15
1640016550000|2021-12-20 16:09:10|1848.81|1828.81|1849.26|1829.26|1849.26|1829.26|1848.58|1828.58|25
1640016560000|2021-12-20 16:09:20|1849.21|1829.21|1849.56|1829.56|1849.56|1829.56|1849.18|1829.18|15
1640016570000|2021-12-20 16:09:30|1850.12|1830.12|1850.71|1830.71|1851.1|1831.1|1850.09|1830.09|24
1640016580000|2021-12-20 16:09:40|1850.7|1830.7|1851.89|1831.89|1851.89|1831.89|1850.7|1830.7|22
1640016590000|2021-12-20 16:09:50|1851.87|1831.87|1851.87|1831.87|1851.87|1831.87|1851.85|1831.85|3
1640016600000|2021-12-20 16:10:00|1851.9|1831.9|1852.66|1832.66|1852.66|1832.66|1851.48|1831.48|22
1640016610000|2021-12-20 16:10:10|1852.6|1832.6|1853.21|1833.21|1853.36|1833.36|1852.34|1832.34|31
1640016620000|2021-12-20 16:10:20|1853.08|1833.08|1852.47|1832.47|1853.38|1833.38|1852.46|1832.46|15
1640016630000|2021-12-20 16:10:30|1852.46|1832.46|1853.03|1833.03|1853.06|1833.06|1852.46|1832.46|16
1640016640000|2021-12-20 16:10:40|1852.84|1832.84|1853.95|1833.95|1853.95|1833.95|1852.78|1832.78|9
1640016650000|2021-12-20 16:10:50|1854.29|1834.29|1853.54|1833.54|1854.45|1834.45|1853.54|1833.54|12
1640016660000|2021-12-20 16:11:00|1853.55|1833.55|1852.64|1832.64|1853.69|1833.69|1852.55|1832.55|26
1640016670000|2021-12-20 16:11:10|1852.55|1832.55|1853.29|1833.29|1853.29|1833.29|1852.15|1832.15|23
1640016680000|2021-12-20 16:11:20|1853.31|1833.31|1852.76|1832.76|1853.54|1833.54|1852.76|1832.76|24
1640016690000|2021-12-20 16:11:30|1852.98|1832.98|1852.35|1832.35|1852.98|1832.98|1852.3|1832.3|21
1640016700000|2021-12-20 16:11:40|1852.23|1832.23|1851.31|1831.31|1852.23|1832.23|1851.25|1831.25|20
1640016710000|2021-12-20 16:11:50|1851.23|1831.23|1850.44|1830.44|1851.34|1831.34|1850.4|1830.4|15
1640016720000|2021-12-20 16:12:00|1850.4|1830.4|1851.77|1831.77|1851.77|1831.77|1849.82|1829.82|28
1640016730000|2021-12-20 16:12:10|1851.57|1831.57|1853.55|1833.55|1853.55|1833.55|1851.57|1831.57|15
1640016740000|2021-12-20 16:12:20|1853.56|1833.56|1854.87|1834.87|1854.91|1834.91|1853.56|1833.56|12
1640016750000|2021-12-20 16:12:30|1854.8|1834.8|1859.74|1839.74|1859.74|1839.74|1854.8|1834.8|33
1640016760000|2021-12-20 16:12:40|1859.7|1839.7|1860.83|1840.83|1861.38|1841.38|1859.7|1839.7|33
1640016770000|2021-12-20 16:12:50|1860.65|1840.65|1859.13|1839.13|1860.65|1840.65|1859.13|1839.13|30
1640016780000|2021-12-20 16:13:00|1858.76|1838.76|1858.94|1838.94|1859.2|1839.2|1858.45|1838.45|33
1640016790000|2021-12-20 16:13:10|1858.96|1838.96|1857.05|1837.05|1859.08|1839.08|1857.05|1837.05|30
1640016800000|2021-12-20 16:13:20|1857.06|1837.06|1857.97|1837.97|1858.05|1838.05|1856.93|1836.93|31
1640016810000|2021-12-20 16:13:30|1857.96|1837.96|1858.58|1838.58|1858.67|1838.67|1857.91|1837.91|20
1640016820000|2021-12-20 16:13:40|1858.57|1838.57|1858.66|1838.66|1859.61|1839.61|1858.57|1838.57|27
1640016830000|2021-12-20 16:13:50|1858.62|1838.62|1858.39|1838.39|1859.11|1839.11|1858.14|1838.14|31
1640016840000|2021-12-20 16:14:00|1858.38|1838.38|1858.02|1838.02|1858.49|1838.49|1857.85|1837.85|28
1640016850000|2021-12-20 16:14:10|1858.01|1838.01|1855.91|1835.91|1858.17|1838.17|1855.86|1835.86|36
1640016860000|2021-12-20 16:14:20|1855.9|1835.9|1856.25|1836.25|1856.25|1836.25|1855.84|1835.84|23
1640016870000|2021-12-20 16:14:30|1856.26|1836.26|1856.37|1836.37|1856.37|1836.37|1855.77|1835.77|18
1640016880000|2021-12-20 16:14:40|1856.4|1836.4|1857.56|1837.56|1857.6|1837.6|1856.4|1836.4|26
1640016890000|2021-12-20 16:14:50|1857.57|1837.57|1856.81|1836.81|1857.6|1837.6|1856.8|1836.8|16
1640016900000|2021-12-20 16:15:00|1856.71|1836.71|1858.2|1838.2|1858.24|1838.24|1856.71|1836.71|23
1640016910000|2021-12-20 16:15:10|1858.24|1838.24|1858.53|1838.53|1859.18|1839.18|1858.21|1838.21|20
1640016920000|2021-12-20 16:15:20|1858.6|1838.6|1858.44|1838.44|1858.6|1838.6|1858.38|1838.38|22
1640016930000|2021-12-20 16:15:30|1858.54|1838.54|1858.5|1838.5|1858.61|1838.61|1858.43|1838.43|22
1640016940000|2021-12-20 16:15:40|1858.49|1838.49|1857.67|1837.67|1858.5|1838.5|1857.58|1837.58|28
1640016950000|2021-12-20 16:15:50|1857.73|1837.73|1856.7|1836.7|1857.83|1837.83|1856.7|1836.7|26
1640016960000|2021-12-20 16:16:00|1856.56|1836.56|1856.77|1836.77|1856.97|1836.97|1856.49|1836.49|21
1640016970000|2021-12-20 16:16:10|1856.76|1836.76|1856.67|1836.67|1857.3|1837.3|1856.53|1836.53|34
1640016980000|2021-12-20 16:16:20|1857|1837|1857.98|1837.98|1857.98|1837.98|1856.96|1836.96|29
1640016990000|2021-12-20 16:16:30|1857.76|1837.76|1856.5|1836.5|1857.76|1837.76|1856.5|1836.5|14
1640017000000|2021-12-20 16:16:40|1856.51|1836.51|1856.53|1836.53|1856.57|1836.57|1856.51|1836.51|21
1640017010000|2021-12-20 16:16:50|1856.38|1836.38|1857.38|1837.38|1857.4|1837.4|1855.99|1835.99|27
1640017020000|2021-12-20 16:17:00|1857.37|1837.37|1856.73|1836.73|1857.5|1837.5|1856.73|1836.73|20
1640017030000|2021-12-20 16:17:10|1856.69|1836.69|1858.06|1838.06|1858.09|1838.09|1856.69|1836.69|17
1640017040000|2021-12-20 16:17:20|1858.09|1838.09|1857.46|1837.46|1858.14|1838.14|1857.44|1837.44|16
1640017050000|2021-12-20 16:17:30|1857.47|1837.47|1857.97|1837.97|1857.97|1837.97|1857.47|1837.47|11
1640017060000|2021-12-20 16:17:40|1858.03|1838.03|1857.87|1837.87|1858.35|1838.35|1857.51|1837.51|27
1640017070000|2021-12-20 16:17:50|1858.34|1838.34|1859.64|1839.64|1859.89|1839.89|1858.34|1838.34|17
1640017080000|2021-12-20 16:18:00|1859.56|1839.56|1858.92|1838.92|1859.56|1839.56|1858.66|1838.66|11
1640017090000|2021-12-20 16:18:10|1858.85|1838.85|1858.72|1838.72|1858.98|1838.98|1858.59|1838.59|17
1640017100000|2021-12-20 16:18:20|1858.69|1838.69|1859.58|1839.58|1859.58|1839.58|1858.53|1838.53|16
1640017110000|2021-12-20 16:18:30|1859.57|1839.57|1861.71|1841.71|1862.17|1842.17|1859.46|1839.46|23
1640017120000|2021-12-20 16:18:40|1861.74|1841.74|1861.79|1841.79|1861.94|1841.94|1861.66|1841.66|24
1640017130000|2021-12-20 16:18:50|1861.78|1841.78|1861.78|1841.78|1862.09|1842.09|1861.73|1841.73|21
1640017140000|2021-12-20 16:19:00|1861.79|1841.79|1861.84|1841.84|1861.91|1841.91|1861.72|1841.72|11
1640017150000|2021-12-20 16:19:10|1861.81|1841.81|1860.96|1840.96|1861.83|1841.83|1860.96|1840.96|14
1640017160000|2021-12-20 16:19:20|1860.87|1840.87|1860.68|1840.68|1861.34|1841.34|1860.66|1840.66|14
1640017170000|2021-12-20 16:19:30|1861.16|1841.16|1861.46|1841.46|1861.46|1841.46|1861.13|1841.13|9
1640017180000|2021-12-20 16:19:40|1861.64|1841.64|1861.82|1841.82|1861.83|1841.83|1861.64|1841.64|9
1640017190000|2021-12-20 16:19:50|1861.83|1841.83|1865.09|1845.09|1865.15|1845.15|1861.77|1841.77|26
1640017200000|2021-12-20 16:20:00|1865.32|1845.32|1865.58|1845.58|1865.92|1845.92|1865.21|1845.21|37
1640017210000|2021-12-20 16:20:10|1865.4|1845.4|1865.52|1845.52|1865.88|1845.88|1865.4|1845.4|31
1640017220000|2021-12-20 16:20:20|1865.51|1845.51|1864.99|1844.99|1865.52|1845.52|1864.9|1844.9|30
1640017230000|2021-12-20 16:20:30|1864.92|1844.92|1864.99|1844.99|1865.3|1845.3|1864.64|1844.64|29
1640017240000|2021-12-20 16:20:40|1865|1845|1865.2|1845.2|1865.32|1845.32|1864.87|1844.87|21
1640017250000|2021-12-20 16:20:50|1865.13|1845.13|1863.86|1843.86|1865.29|1845.29|1863.86|1843.86|18
1640017260000|2021-12-20 16:21:00|1863.81|1843.81|1863.25|1843.25|1863.85|1843.85|1863.12|1843.12|19
1640017270000|2021-12-20 16:21:10|1863.24|1843.24|1863.15|1843.15|1863.42|1843.42|1863.15|1843.15|18
1640017280000|2021-12-20 16:21:20|1863.08|1843.08|1862.29|1842.29|1863.08|1843.08|1862.26|1842.26|32
1640017290000|2021-12-20 16:21:30|1862.64|1842.64|1862.99|1842.99|1863.21|1843.21|1862.53|1842.53|21
1640017300000|2021-12-20 16:21:40|1862.73|1842.73|1863|1843|1863.15|1843.15|1862.27|1842.27|29
1640017310000|2021-12-20 16:21:50|1863.01|1843.01|1863.09|1843.09|1863.14|1843.14|1862.94|1842.94|22
1640017320000|2021-12-20 16:22:00|1863.02|1843.02|1862.61|1842.61|1863.11|1843.11|1862.14|1842.14|30
1640017330000|2021-12-20 16:22:10|1862.6|1842.6|1863.46|1843.46|1863.46|1843.46|1862.52|1842.52|17
1640017340000|2021-12-20 16:22:20|1863.45|1843.45|1863.45|1843.45|1863.48|1843.48|1863.45|1843.45|4
1640017350000|2021-12-20 16:22:30|1863.75|1843.75|1864.5|1844.5|1864.5|1844.5|1863.7|1843.7|6
1640017360000|2021-12-20 16:22:40|1864.52|1844.52|1865.7|1845.7|1865.7|1845.7|1864.52|1844.52|15
1640017370000|2021-12-20 16:22:50|1866.1|1846.1|1865.71|1845.71|1866.12|1846.12|1865.7|1845.7|13
1640017380000|2021-12-20 16:23:00|1865.73|1845.73|1864.59|1844.59|1865.76|1845.76|1864.59|1844.59|30
1640017390000|2021-12-20 16:23:10|1864.97|1844.97|1864.67|1844.67|1865.18|1845.18|1864.51|1844.51|31
1640017400000|2021-12-20 16:23:20|1864.48|1844.48|1862.49|1842.49|1864.49|1844.49|1862.49|1842.49|33
1640017410000|2021-12-20 16:23:30|1862.48|1842.48|1862.43|1842.43|1862.66|1842.66|1862.42|1842.42|14
1640017420000|2021-12-20 16:23:40|1862.42|1842.42|1863.28|1843.28|1863.33|1843.33|1862.41|1842.41|17
1640017430000|2021-12-20 16:23:50|1863.23|1843.23|1863.49|1843.49|1863.54|1843.54|1862.83|1842.83|27
1640017440000|2021-12-20 16:24:00|1863.39|1843.39|1863.49|1843.49|1863.49|1843.49|1863.29|1843.29|13
1640017450000|2021-12-20 16:24:10|1863.56|1843.56|1864.38|1844.38|1864.38|1844.38|1863.03|1843.03|21
1640017460000|2021-12-20 16:24:20|1864.39|1844.39|1863.86|1843.86|1864.39|1844.39|1863.8|1843.8|28
1640017470000|2021-12-20 16:24:30|1863.88|1843.88|1864.01|1844.01|1864.59|1844.59|1863.88|1843.88|16
1640017480000|2021-12-20 16:24:40|1864.02|1844.02|1862.7|1842.7|1864.26|1844.26|1862.54|1842.54|27
1640017490000|2021-12-20 16:24:50|1862.61|1842.61|1862.66|1842.66|1863.23|1843.23|1862.61|1842.61|22
1640017500000|2021-12-20 16:25:00|1862.69|1842.69|1861.94|1841.94|1862.69|1842.69|1861.94|1841.94|20
1640017510000|2021-12-20 16:25:10|1862.01|1842.01|1860.46|1840.46|1862.01|1842.01|1860.31|1840.31|30
1640017520000|2021-12-20 16:25:20|1860.51|1840.51|1860.75|1840.75|1860.82|1840.82|1860.4|1840.4|33
1640017530000|2021-12-20 16:25:30|1860.84|1840.84|1860.83|1840.83|1860.97|1840.97|1860.77|1840.77|21
1640017540000|2021-12-20 16:25:40|1860.78|1840.78|1860.47|1840.47|1861.04|1841.04|1860.47|1840.47|25
1640017550000|2021-12-20 16:25:50|1860.33|1840.33|1860.35|1840.35|1860.43|1840.43|1859.8|1839.8|31
1640017560000|2021-12-20 16:26:00|1860.49|1840.49|1860.25|1840.25|1860.49|1840.49|1859.85|1839.85|26
1640017570000|2021-12-20 16:26:10|1860.39|1840.39|1858.93|1838.93|1860.45|1840.45|1858.87|1838.87|27
1640017580000|2021-12-20 16:26:20|1858.92|1838.92|1856.62|1836.62|1858.93|1838.93|1856.62|1836.62|29
1640017590000|2021-12-20 16:26:30|1856.69|1836.69|1855.51|1835.51|1857.38|1837.38|1854.91|1834.91|31
1640017600000|2021-12-20 16:26:40|1855.5|1835.5|1856.05|1836.05|1856.14|1836.14|1855.5|1835.5|32
1640017610000|2021-12-20 16:26:50|1856.02|1836.02|1856.04|1836.04|1856.13|1836.13|1855.95|1835.95|18
1640017620000|2021-12-20 16:27:00|1856.33|1836.33|1856.38|1836.38|1856.83|1836.83|1856.31|1836.31|18
1640017630000|2021-12-20 16:27:10|1855.95|1835.95|1856.34|1836.34|1856.34|1836.34|1855.81|1835.81|21
1640017640000|2021-12-20 16:27:20|1856.28|1836.28|1857.21|1837.21|1857.34|1837.34|1856.18|1836.18|31
1640017650000|2021-12-20 16:27:30|1857.33|1837.33|1856.1|1836.1|1857.71|1837.71|1856.1|1836.1|29
1640017660000|2021-12-20 16:27:40|1856.04|1836.04|1855.66|1835.66|1856.24|1836.24|1855.64|1835.64|31
1640017670000|2021-12-20 16:27:50|1855.52|1835.52|1855.69|1835.69|1855.69|1835.69|1854.84|1834.84|32
1640017680000|2021-12-20 16:28:00|1855.67|1835.67|1855.99|1835.99|1856.66|1836.66|1855.67|1835.67|30
1640017690000|2021-12-20 16:28:10|1855.95|1835.95|1854.98|1834.98|1856.53|1836.53|1854.77|1834.77|28
1640017700000|2021-12-20 16:28:20|1854.79|1834.79|1857.75|1837.75|1858.61|1838.61|1854.79|1834.79|26
1640017710000|2021-12-20 16:28:30|1857.76|1837.76|1857.69|1837.69|1858.24|1838.24|1857.69|1837.69|19
1640017720000|2021-12-20 16:28:40|1857.56|1837.56|1857.1|1837.1|1857.69|1837.69|1857.09|1837.09|30
1640017730000|2021-12-20 16:28:50|1857.42|1837.42|1857.58|1837.58|1857.68|1837.68|1857.42|1837.42|17
1640017740000|2021-12-20 16:29:00|1857.55|1837.55|1857.53|1837.53|1857.55|1837.55|1857.27|1837.27|16
1640017750000|2021-12-20 16:29:10|1857.51|1837.51|1858.38|1838.38|1858.38|1838.38|1857.51|1837.51|14
1640017760000|2021-12-20 16:29:20|1858.3|1838.3|1857.97|1837.97|1858.93|1838.93|1857.94|1837.94|20
1640017770000|2021-12-20 16:29:30|1857.96|1837.96|1858.47|1838.47|1858.47|1838.47|1857.93|1837.93|13
1640017780000|2021-12-20 16:29:40|1858.49|1838.49|1859.6|1839.6|1859.6|1839.6|1858.44|1838.44|24
1640017790000|2021-12-20 16:29:50|1859.49|1839.49|1858.82|1838.82|1859.6|1839.6|1858.81|1838.81|11
1640017800000|2021-12-20 16:30:00|1858.76|1838.76|1858.6|1838.6|1858.86|1838.86|1858.49|1838.49|14
1640017810000|2021-12-20 16:30:10|1858.55|1838.55|1858.65|1838.65|1858.67|1838.67|1858.55|1838.55|10
1640017820000|2021-12-20 16:30:20|1858.66|1838.66|1858.48|1838.48|1858.66|1838.66|1858.41|1838.41|13
1640017830000|2021-12-20 16:30:30|1858.49|1838.49|1858.5|1838.5|1858.75|1838.75|1858.46|1838.46|26
1640017840000|2021-12-20 16:30:40|1858.49|1838.49|1858.32|1838.32|1858.5|1838.5|1858.32|1838.32|16
1640017850000|2021-12-20 16:30:50|1858.29|1838.29|1858.21|1838.21|1858.4|1838.4|1857.97|1837.97|16
1640017860000|2021-12-20 16:31:00|1858.15|1838.15|1858.78|1838.78|1859.57|1839.57|1857.79|1837.79|24
1640017870000|2021-12-20 16:31:10|1859.47|1839.47|1858.98|1838.98|1859.47|1839.47|1858.78|1838.78|5
1640017880000|2021-12-20 16:31:20|1858.87|1838.87|1859.55|1839.55|1860.38|1840.38|1858.87|1838.87|21
1640017890000|2021-12-20 16:31:30|1859.53|1839.53|1859.42|1839.42|1859.7|1839.7|1859.42|1839.42|30
1640017900000|2021-12-20 16:31:40|1859.41|1839.41|1860.22|1840.22|1860.22|1840.22|1859.41|1839.41|25
1640017910000|2021-12-20 16:31:50|1860.2|1840.2|1859.02|1839.02|1860.2|1840.2|1858.97|1838.97|23
1640017920000|2021-12-20 16:32:00|1858.98|1838.98|1858.89|1838.89|1858.98|1838.98|1858.79|1838.79|18
1640017930000|2021-12-20 16:32:10|1858.81|1838.81|1859.03|1839.03|1859.03|1839.03|1858.71|1838.71|18
1640017940000|2021-12-20 16:32:20|1859.05|1839.05|1859.22|1839.22|1859.53|1839.53|1859|1839|17
1640017950000|2021-12-20 16:32:30|1859.38|1839.38|1859.69|1839.69|1859.74|1839.74|1859.38|1839.38|15
1640017960000|2021-12-20 16:32:40|1859.63|1839.63|1859.23|1839.23|1859.8|1839.8|1859.23|1839.23|23
1640017970000|2021-12-20 16:32:50|1859.18|1839.18|1857.63|1837.63|1859.18|1839.18|1857.45|1837.45|24
1640017980000|2021-12-20 16:33:00|1857.54|1837.54|1857.16|1837.16|1857.54|1837.54|1856.77|1836.77|24
1640017990000|2021-12-20 16:33:10|1857.15|1837.15|1857.46|1837.46|1857.5|1837.5|1856.77|1836.77|16
1640018000000|2021-12-20 16:33:20|1857.48|1837.48|1858.26|1838.26|1858.26|1838.26|1857.48|1837.48|14
1640018010000|2021-12-20 16:33:30|1858.22|1838.22|1856.94|1836.94|1858.42|1838.42|1856.94|1836.94|18
1640018020000|2021-12-20 16:33:40|1857.02|1837.02|1857.21|1837.21|1857.21|1837.21|1856.44|1836.44|20
1640018030000|2021-12-20 16:33:50|1857.07|1837.07|1857.56|1837.56|1857.61|1837.61|1856.85|1836.85|26
1640018040000|2021-12-20 16:34:00|1857.45|1837.45|1858.17|1838.17|1858.19|1838.19|1857.2|1837.2|32
1640018050000|2021-12-20 16:34:10|1858.13|1838.13|1858|1838|1858.13|1838.13|1857.63|1837.63|14
1640018060000|2021-12-20 16:34:20|1858.25|1838.25|1858.46|1838.46|1858.46|1838.46|1858.25|1838.25|8
1640018070000|2021-12-20 16:34:30|1858.37|1838.37|1859.61|1839.61|1859.76|1839.76|1858.37|1838.37|13
1640018080000|2021-12-20 16:34:40|1859.76|1839.76|1859.57|1839.57|1860.25|1840.25|1859.55|1839.55|17
1640018090000|2021-12-20 16:34:50|1859.55|1839.55|1859.17|1839.17|1859.57|1839.57|1859.07|1839.07|31
1640018100000|2021-12-20 16:35:00|1859.25|1839.25|1860.1|1840.1|1860.1|1840.1|1858.82|1838.82|30
1640018110000|2021-12-20 16:35:10|1860.09|1840.09|1859.83|1839.83|1860.51|1840.51|1859.8|1839.8|15
1640018120000|2021-12-20 16:35:20|1859.86|1839.86|1859.8|1839.8|1859.86|1839.86|1859.67|1839.67|16
1640018130000|2021-12-20 16:35:30|1859.68|1839.68|1860.42|1840.42|1860.76|1840.76|1859.57|1839.57|22
1640018140000|2021-12-20 16:35:40|1860.7|1840.7|1860.19|1840.19|1860.81|1840.81|1859.8|1839.8|18
1640018150000|2021-12-20 16:35:50|1860.2|1840.2|1860.44|1840.44|1860.44|1840.44|1860.09|1840.09|16
1640018160000|2021-12-20 16:36:00|1860.5|1840.5|1859.59|1839.59|1860.71|1840.71|1859.59|1839.59|24
1640018170000|2021-12-20 16:36:10|1859.61|1839.61|1857.03|1837.03|1859.61|1839.61|1856.88|1836.88|37
1640018180000|2021-12-20 16:36:20|1857.05|1837.05|1856.75|1836.75|1857.63|1837.63|1856.73|1836.73|30
1640018190000|2021-12-20 16:36:30|1856.76|1836.76|1857.46|1837.46|1857.72|1837.72|1856.62|1836.62|36
1640018200000|2021-12-20 16:36:40|1857.42|1837.42|1857.6|1837.6|1857.64|1837.64|1857.41|1837.41|29
1640018210000|2021-12-20 16:36:50|1857.51|1837.51|1857.17|1837.17|1857.54|1837.54|1857.1|1837.1|28
1640018220000|2021-12-20 16:37:00|1856.83|1836.83|1857.04|1837.04|1857.12|1837.12|1856.71|1836.71|32
1640018230000|2021-12-20 16:37:10|1857.12|1837.12|1857.38|1837.38|1857.58|1837.58|1857.04|1837.04|28
1640018240000|2021-12-20 16:37:20|1857.43|1837.43|1858.07|1838.07|1858.17|1838.17|1857.33|1837.33|28
1640018250000|2021-12-20 16:37:30|1858.15|1838.15|1857.95|1837.95|1858.62|1838.62|1857.77|1837.77|31
1640018260000|2021-12-20 16:37:40|1857.85|1837.85|1858.16|1838.16|1858.41|1838.41|1857.7|1837.7|28
1640018270000|2021-12-20 16:37:50|1858.14|1838.14|1857.92|1837.92|1858.15|1838.15|1857.9|1837.9|21
1640018280000|2021-12-20 16:38:00|1857.94|1837.94|1857.99|1837.99|1858.14|1838.14|1857.91|1837.91|29
1640018290000|2021-12-20 16:38:10|1857.97|1837.97|1859|1839|1859|1839|1857.97|1837.97|17
1640018300000|2021-12-20 16:38:20|1858.97|1838.97|1859.45|1839.45|1859.46|1839.46|1858.97|1838.97|14
1640018310000|2021-12-20 16:38:30|1859.86|1839.86|1860.5|1840.5|1860.54|1840.54|1859.86|1839.86|15
1640018320000|2021-12-20 16:38:40|1860.49|1840.49|1860.67|1840.67|1860.78|1840.78|1860.49|1840.49|19
1640018330000|2021-12-20 16:38:50|1860.96|1840.96|1860.22|1840.22|1860.97|1840.97|1859.89|1839.89|18
1640018340000|2021-12-20 16:39:00|1860.25|1840.25|1858.75|1838.75|1860.25|1840.25|1858.43|1838.43|30
1640018350000|2021-12-20 16:39:10|1858.77|1838.77|1858.45|1838.45|1858.86|1838.86|1858.17|1838.17|24
1640018360000|2021-12-20 16:39:20|1858.14|1838.14|1858.71|1838.71|1858.71|1838.71|1858.14|1838.14|24
1640018370000|2021-12-20 16:39:30|1858.66|1838.66|1858.78|1838.78|1859.15|1839.15|1858.66|1838.66|22
1640018380000|2021-12-20 16:39:40|1858.79|1838.79|1859.94|1839.94|1860.03|1840.03|1858.78|1838.78|27
1640018390000|2021-12-20 16:39:50|1859.89|1839.89|1860.45|1840.45|1860.5|1840.5|1859.81|1839.81|23
1640018400000|2021-12-20 16:40:00|1860.52|1840.52|1859.88|1839.88|1860.52|1840.52|1859.86|1839.86|23
1640018410000|2021-12-20 16:40:10|1859.87|1839.87|1859.47|1839.47|1859.88|1839.88|1859.46|1839.46|25
1640018420000|2021-12-20 16:40:20|1859.53|1839.53|1858.23|1838.23|1859.53|1839.53|1858.11|1838.11|29
1640018430000|2021-12-20 16:40:30|1858.19|1838.19|1858.69|1838.69|1858.7|1838.7|1858.11|1838.11|24
1640018440000|2021-12-20 16:40:40|1859.4|1839.4|1857.98|1837.98|1859.48|1839.48|1857.98|1837.98|18
1640018450000|2021-12-20 16:40:50|1857.89|1837.89|1857.76|1837.76|1857.89|1837.89|1857.44|1837.44|19
1640018460000|2021-12-20 16:41:00|1857.8|1837.8|1857.72|1837.72|1857.8|1837.8|1857.69|1837.69|7
1640018470000|2021-12-20 16:41:10|1857.74|1837.74|1857.77|1837.77|1857.91|1837.91|1857.64|1837.64|17
1640018480000|2021-12-20 16:41:20|1857.8|1837.8|1858.49|1838.49|1858.49|1838.49|1857.8|1837.8|13
1640018490000|2021-12-20 16:41:30|1858.5|1838.5|1858.49|1838.49|1858.55|1838.55|1858.47|1838.47|14
1640018500000|2021-12-20 16:41:40|1858.38|1838.38|1858.05|1838.05|1858.38|1838.38|1858.02|1838.02|15
1640018510000|2021-12-20 16:41:50|1857.97|1837.97|1857.81|1837.81|1858.13|1838.13|1857.46|1837.46|15
1640018520000|2021-12-20 16:42:00|1857.68|1837.68|1857.88|1837.88|1857.9|1837.9|1857.65|1837.65|9
1640018530000|2021-12-20 16:42:10|1857.92|1837.92|1858.64|1838.64|1858.64|1838.64|1857.55|1837.55|26
1640018540000|2021-12-20 16:42:20|1858.45|1838.45|1858.54|1838.54|1858.94|1838.94|1858.41|1838.41|15
1640018550000|2021-12-20 16:42:30|1858.62|1838.62|1860.33|1840.33|1860.33|1840.33|1858.62|1838.62|19
1640018560000|2021-12-20 16:42:40|1860.36|1840.36|1860.79|1840.79|1861.4|1841.4|1860.36|1840.36|22
1640018570000|2021-12-20 16:42:50|1860.78|1840.78|1859.54|1839.54|1860.92|1840.92|1859.54|1839.54|28
1640018580000|2021-12-20 16:43:00|1859.49|1839.49|1859.74|1839.74|1859.74|1839.74|1859.31|1839.31|25
1640018590000|2021-12-20 16:43:10|1859.72|1839.72|1860.13|1840.13|1860.13|1840.13|1859.61|1839.61|24
1640018600000|2021-12-20 16:43:20|1860.16|1840.16|1860.53|1840.53|1860.53|1840.53|1860.01|1840.01|20
1640018610000|2021-12-20 16:43:30|1860.51|1840.51|1860.29|1840.29|1860.55|1840.55|1860.23|1840.23|16
1640018620000|2021-12-20 16:43:40|1860.24|1840.24|1861.22|1841.22|1861.41|1841.41|1860.23|1840.23|24
1640018630000|2021-12-20 16:43:50|1861.43|1841.43|1861.76|1841.76|1862.47|1842.47|1861.43|1841.43|31
1640018640000|2021-12-20 16:44:00|1861.63|1841.63|1861.36|1841.36|1861.66|1841.66|1860.9|1840.9|30
1640018650000|2021-12-20 16:44:10|1861.42|1841.42|1861.56|1841.56|1861.56|1841.56|1861.37|1841.37|10
1640018660000|2021-12-20 16:44:20|1861.5|1841.5|1861.62|1841.62|1861.62|1841.62|1861.45|1841.45|21
1640018670000|2021-12-20 16:44:30|1861.64|1841.64|1863.51|1843.51|1863.51|1843.51|1861.6|1841.6|18
1640018680000|2021-12-20 16:44:40|1863.53|1843.53|1863.51|1843.51|1863.53|1843.53|1863.5|1843.5|3
1640018690000|2021-12-20 16:44:50|1863.53|1843.53|1864.39|1844.39|1864.39|1844.39|1863.48|1843.48|14
1640018700000|2021-12-20 16:45:00|1864.44|1844.44|1864.74|1844.74|1865.16|1845.16|1863.8|1843.8|23
1640018710000|2021-12-20 16:45:10|1864.72|1844.72|1864.69|1844.69|1864.93|1844.93|1864.43|1844.43|15
1640018720000|2021-12-20 16:45:20|1864.68|1844.68|1864.19|1844.19|1864.68|1844.68|1863.69|1843.69|27
1640018730000|2021-12-20 16:45:30|1863.9|1843.9|1863.65|1843.65|1864.11|1844.11|1863.64|1843.64|18
1640018740000|2021-12-20 16:45:40|1863.63|1843.63|1863.83|1843.83|1863.83|1843.83|1863.5|1843.5|13
1640018750000|2021-12-20 16:45:50|1863.89|1843.89|1863.1|1843.1|1863.89|1843.89|1862.8|1842.8|32
1640018760000|2021-12-20 16:46:00|1862.85|1842.85|1861.89|1841.89|1862.87|1842.87|1861.48|1841.48|19
1640018770000|2021-12-20 16:46:10|1861.79|1841.79|1861.57|1841.57|1862.26|1842.26|1861.57|1841.57|26
1640018780000|2021-12-20 16:46:20|1861.58|1841.58|1861.47|1841.47|1861.58|1841.58|1861.27|1841.27|28
1640018790000|2021-12-20 16:46:30|1861.49|1841.49|1862.58|1842.58|1862.58|1842.58|1861.49|1841.49|26
1640018800000|2021-12-20 16:46:40|1862.59|1842.59|1862.71|1842.71|1862.73|1842.73|1862.53|1842.53|23
1640018810000|2021-12-20 16:46:50|1862.73|1842.73|1861.72|1841.72|1862.73|1842.73|1861.6|1841.6|26
1640018820000|2021-12-20 16:47:00|1861.74|1841.74|1862.11|1842.11|1862.25|1842.25|1861.74|1841.74|24
1640018830000|2021-12-20 16:47:10|1862.1|1842.1|1862.33|1842.33|1862.37|1842.37|1862.1|1842.1|17
1640018840000|2021-12-20 16:47:20|1862.32|1842.32|1861.44|1841.44|1862.32|1842.32|1861.44|1841.44|27
1640018850000|2021-12-20 16:47:30|1861.45|1841.45|1861.7|1841.7|1861.87|1841.87|1861.42|1841.42|26
1640018860000|2021-12-20 16:47:40|1861.68|1841.68|1862.13|1842.13|1862.15|1842.15|1861.55|1841.55|28
1640018870000|2021-12-20 16:47:50|1862.14|1842.14|1863.36|1843.36|1863.39|1843.39|1862.14|1842.14|21
1640018880000|2021-12-20 16:48:00|1863.39|1843.39|1863.77|1843.77|1863.77|1843.77|1863.38|1843.38|10
1640018890000|2021-12-20 16:48:10|1863.74|1843.74|1864.22|1844.22|1864.22|1844.22|1863.4|1843.4|14
1640018900000|2021-12-20 16:48:20|1863.66|1843.66|1863.75|1843.75|1863.79|1843.79|1863.64|1843.64|10
1640018910000|2021-12-20 16:48:30|1863.53|1843.53|1863.52|1843.52|1863.53|1843.53|1863.46|1843.46|10
1640018920000|2021-12-20 16:48:40|1863.33|1843.33|1864.94|1844.94|1865.47|1845.47|1863.33|1843.33|24
1640018930000|2021-12-20 16:48:50|1864.93|1844.93|1864.64|1844.64|1864.93|1844.93|1864.64|1844.64|17
1640018940000|2021-12-20 16:49:00|1864.59|1844.59|1869.48|1849.48|1869.59|1849.59|1864.56|1844.56|26
1640018950000|2021-12-20 16:49:10|1869.58|1849.58|1869.25|1849.25|1870.06|1850.06|1868.99|1848.99|25
1640018960000|2021-12-20 16:49:20|1869.18|1849.18|1869.18|1849.18|1869.29|1849.29|1869.18|1849.18|3
1640018970000|2021-12-20 16:49:30|1869.22|1849.22|1870|1850|1870.06|1850.06|1869.22|1849.22|24
1640018980000|2021-12-20 16:49:40|1869.97|1849.97|1869.81|1849.81|1869.97|1849.97|1869.74|1849.74|28
1640018990000|2021-12-20 16:49:50|1869.74|1849.74|1869.54|1849.54|1869.91|1849.91|1869.54|1849.54|23
1640019000000|2021-12-20 16:50:00|1869.61|1849.61|1869.85|1849.85|1869.89|1849.89|1869.29|1849.29|31
1640019010000|2021-12-20 16:50:10|1869.65|1849.65|1869.93|1849.93|1869.93|1849.93|1869.37|1849.37|34
1640019020000|2021-12-20 16:50:20|1869.72|1849.72|1869.74|1849.74|1869.96|1849.96|1869.5|1849.5|18
1640019030000|2021-12-20 16:50:30|1869.76|1849.76|1868.37|1848.37|1869.78|1849.78|1868.23|1848.23|25
1640019040000|2021-12-20 16:50:40|1868.08|1848.08|1871.3|1851.3|1871.42|1851.42|1867.98|1847.98|25
1640019050000|2021-12-20 16:50:50|1871.33|1851.33|1870.67|1850.67|1871.33|1851.33|1870.62|1850.62|19
1640019060000|2021-12-20 16:51:00|1871.33|1851.33|1878.03|1858.03|1878.12|1858.12|1871.33|1851.33|36
1640019070000|2021-12-20 16:51:10|1877.64|1857.64|1877.77|1857.77|1878.98|1858.98|1877.64|1857.64|30
1640019080000|2021-12-20 16:51:20|1877.75|1857.75|1877.2|1857.2|1877.96|1857.96|1875.53|1855.53|36
1640019090000|2021-12-20 16:51:30|1877.15|1857.15|1876.37|1856.37|1877.35|1857.35|1876.36|1856.36|34
1640019100000|2021-12-20 16:51:40|1876.35|1856.35|1877.18|1857.18|1877.47|1857.47|1876.34|1856.34|24
1640019110000|2021-12-20 16:51:50|1877.46|1857.46|1877.11|1857.11|1877.68|1857.68|1876.98|1856.98|28
1640019120000|2021-12-20 16:52:00|1877.05|1857.05|1876.99|1856.99|1877.32|1857.32|1876.99|1856.99|28
1640019130000|2021-12-20 16:52:10|1877.04|1857.04|1876.42|1856.42|1877.07|1857.07|1876.29|1856.29|27
1640019140000|2021-12-20 16:52:20|1876.35|1856.35|1875.49|1855.49|1876.43|1856.43|1875.49|1855.49|19
1640019150000|2021-12-20 16:52:30|1875.44|1855.44|1874.46|1854.46|1875.47|1855.47|1874.41|1854.41|23
1640019160000|2021-12-20 16:52:40|1874.36|1854.36|1875.05|1855.05|1875.56|1855.56|1874.29|1854.29|19
1640019170000|2021-12-20 16:52:50|1875.11|1855.11|1876.62|1856.62|1877.06|1857.06|1875.08|1855.08|19
1640019180000|2021-12-20 16:53:00|1876.67|1856.67|1876.54|1856.54|1876.99|1856.99|1875.91|1855.91|19
1640019190000|2021-12-20 16:53:10|1876.55|1856.55|1878.03|1858.03|1878.03|1858.03|1876.54|1856.54|18
1640019200000|2021-12-20 16:53:20|1878.04|1858.04|1879.33|1859.33|1879.33|1859.33|1877.98|1857.98|19
1640019210000|2021-12-20 16:53:30|1879.32|1859.32|1878.71|1858.71|1879.32|1859.32|1878.17|1858.17|25
1640019220000|2021-12-20 16:53:40|1878.68|1858.68|1879.66|1859.66|1879.66|1859.66|1878.68|1858.68|16
1640019230000|2021-12-20 16:53:50|1879.68|1859.68|1880.13|1860.13|1880.13|1860.13|1879.68|1859.68|14
1640019240000|2021-12-20 16:54:00|1880.14|1860.14|1880.14|1860.14|1881.23|1861.23|1879.61|1859.61|33
1640019250000|2021-12-20 16:54:10|1880.13|1860.13|1882.05|1862.05|1882.05|1862.05|1879.98|1859.98|35
1640019260000|2021-12-20 16:54:20|1882.06|1862.06|1882.91|1862.91|1883.09|1863.09|1882.06|1862.06|28
1640019270000|2021-12-20 16:54:30|1882.88|1862.88|1883.72|1863.72|1884.36|1864.36|1882.88|1862.88|28
1640019280000|2021-12-20 16:54:40|1883.71|1863.71|1883.86|1863.86|1884.31|1864.31|1883.65|1863.65|24
1640019290000|2021-12-20 16:54:50|1883.85|1863.85|1883|1863|1883.92|1863.92|1882.98|1862.98|36
1640019300000|2021-12-20 16:55:00|1882.97|1862.97|1883.3|1863.3|1883.3|1863.3|1882.93|1862.93|23
1640019310000|2021-12-20 16:55:10|1883.28|1863.28|1883.87|1863.87|1883.87|1863.87|1883.23|1863.23|23
1640019320000|2021-12-20 16:55:20|1883.84|1863.84|1883.16|1863.16|1883.95|1863.95|1883.01|1863.01|30
1640019330000|2021-12-20 16:55:30|1883.2|1863.2|1881.8|1861.8|1883.27|1863.27|1881.57|1861.57|27
1640019340000|2021-12-20 16:55:40|1881.79|1861.79|1881.51|1861.51|1881.87|1861.87|1881.2|1861.2|25
1640019350000|2021-12-20 16:55:50|1881.53|1861.53|1880.78|1860.78|1881.62|1861.62|1880.76|1860.76|25
1640019360000|2021-12-20 16:56:00|1880.77|1860.77|1880.47|1860.47|1881.03|1861.03|1880.47|1860.47|14
1640019370000|2021-12-20 16:56:10|1880.53|1860.53|1880.61|1860.61|1881.14|1861.14|1880.53|1860.53|17
1640019380000|2021-12-20 16:56:20|1880.62|1860.62|1881.02|1861.02|1881.49|1861.49|1880.56|1860.56|15
1640019390000|2021-12-20 16:56:30|1881.22|1861.22|1880.76|1860.76|1881.22|1861.22|1880.68|1860.68|6
1640019400000|2021-12-20 16:56:40|1880.74|1860.74|1881.63|1861.63|1881.68|1861.68|1880.74|1860.74|28
1640019410000|2021-12-20 16:56:50|1881.68|1861.68|1879.85|1859.85|1881.68|1861.68|1879.85|1859.85|29
1640019420000|2021-12-20 16:57:00|1879.93|1859.93|1879.64|1859.64|1879.93|1859.93|1879.54|1859.54|27
1640019430000|2021-12-20 16:57:10|1879.63|1859.63|1878.32|1858.32|1879.63|1859.63|1878.32|1858.32|35
1640019440000|2021-12-20 16:57:20|1878.3|1858.3|1878.31|1858.31|1878.48|1858.48|1877.63|1857.63|29
1640019450000|2021-12-20 16:57:30|1878.32|1858.32|1877.82|1857.82|1878.32|1858.32|1877.46|1857.46|21
1640019460000|2021-12-20 16:57:40|1877.85|1857.85|1878.62|1858.62|1878.69|1858.69|1877.62|1857.62|32
1640019470000|2021-12-20 16:57:50|1878.6|1858.6|1878.81|1858.81|1878.96|1858.96|1878.54|1858.54|26
1640019480000|2021-12-20 16:58:00|1878.66|1858.66|1879.36|1859.36|1879.36|1859.36|1878.65|1858.65|26
1640019490000|2021-12-20 16:58:10|1879.37|1859.37|1879.21|1859.21|1879.46|1859.46|1879.21|1859.21|18
1640019500000|2021-12-20 16:58:20|1879.2|1859.2|1879.05|1859.05|1879.36|1859.36|1879.05|1859.05|20
1640019510000|2021-12-20 16:58:30|1879.1|1859.1|1879.24|1859.24|1879.24|1859.24|1878.76|1858.76|24
1640019520000|2021-12-20 16:58:40|1879.25|1859.25|1879.25|1859.25|1879.41|1859.41|1879.25|1859.25|7
1640019530000|2021-12-20 16:58:50|1879.47|1859.47|1879.56|1859.56|1880.3|1860.3|1879.47|1859.47|19
1640019540000|2021-12-20 16:59:00|1879.58|1859.58|1879.02|1859.02|1879.62|1859.62|1878.85|1858.85|26
1640019550000|2021-12-20 16:59:10|1878.76|1858.76|1879.64|1859.64|1879.64|1859.64|1878.67|1858.67|30
1640019560000|2021-12-20 16:59:20|1879.62|1859.62|1879.8|1859.8|1879.8|1859.8|1879.21|1859.21|24
1640019570000|2021-12-20 16:59:30|1879.92|1859.92|1880.64|1860.64|1880.88|1860.88|1879.92|1859.92|11
1640019580000|2021-12-20 16:59:40|1880.62|1860.62|1880.62|1860.62|1880.74|1860.74|1880.62|1860.62|4
1640019590000|2021-12-20 16:59:50|1880.84|1860.84|1880.87|1860.87|1881.04|1861.04|1880.67|1860.67|22
1640019600000|2021-12-20 17:00:00|1880.9|1860.9|1881.71|1861.71|1881.71|1861.71|1880.7|1860.7|10
1640019610000|2021-12-20 17:00:10|1881.63|1861.63|1881.28|1861.28|1882.18|1862.18|1881.28|1861.28|18
1640019620000|2021-12-20 17:00:20|1881.22|1861.22|1878.53|1858.53|1881.22|1861.22|1878.53|1858.53|37
1640019630000|2021-12-20 17:00:30|1878.48|1858.48|1878.69|1858.69|1878.82|1858.82|1878.48|1858.48|31
1640019640000|2021-12-20 17:00:40|1878.71|1858.71|1878.93|1858.93|1878.93|1858.93|1878.63|1858.63|22
1640019650000|2021-12-20 17:00:50|1878.94|1858.94|1878.19|1858.19|1878.97|1858.97|1878.19|1858.19|24
1640019660000|2021-12-20 17:01:00|1878.22|1858.22|1876.54|1856.54|1878.22|1858.22|1876.54|1856.54|22
1640019670000|2021-12-20 17:01:10|1876.73|1856.73|1877.57|1857.57|1878.07|1858.07|1876.73|1856.73|25
1640019680000|2021-12-20 17:01:20|1877.7|1857.7|1877.36|1857.36|1877.76|1857.76|1877.07|1857.07|26
1640019690000|2021-12-20 17:01:30|1877.33|1857.33|1876.09|1856.09|1877.35|1857.35|1876.07|1856.07|29
1640019700000|2021-12-20 17:01:40|1876.04|1856.04|1876.44|1856.44|1876.44|1856.44|1875.91|1855.91|27
1640019710000|2021-12-20 17:01:50|1876.43|1856.43|1876.24|1856.24|1876.62|1856.62|1876.05|1856.05|21
1640019720000|2021-12-20 17:02:00|1876.03|1856.03|1875.99|1855.99|1876.5|1856.5|1875.58|1855.58|23
1640019730000|2021-12-20 17:02:10|1876.09|1856.09|1875.85|1855.85|1876.26|1856.26|1875.72|1855.72|21
1640019740000|2021-12-20 17:02:20|1875.84|1855.84|1875.91|1855.91|1875.95|1855.95|1875.75|1855.75|27
1640019750000|2021-12-20 17:02:30|1875.86|1855.86|1876.7|1856.7|1876.72|1856.72|1875.61|1855.61|29
1640019760000|2021-12-20 17:02:40|1876.72|1856.72|1876.35|1856.35|1877.12|1857.12|1875.95|1855.95|23
1640019770000|2021-12-20 17:02:50|1876.32|1856.32|1876.9|1856.9|1876.95|1856.95|1876.22|1856.22|29
1640019780000|2021-12-20 17:03:00|1876.53|1856.53|1878.04|1858.04|1878.2|1858.2|1876.53|1856.53|23
1640019790000|2021-12-20 17:03:10|1877.61|1857.61|1877.52|1857.52|1877.88|1857.88|1877.47|1857.47|23
1640019800000|2021-12-20 17:03:20|1877.45|1857.45|1876.54|1856.54|1877.45|1857.45|1876.53|1856.53|26
1640019810000|2021-12-20 17:03:30|1876.56|1856.56|1876.45|1856.45|1876.56|1856.56|1876.35|1856.35|22
1640019820000|2021-12-20 17:03:40|1876.47|1856.47|1876.26|1856.26|1876.56|1856.56|1876.24|1856.24|26
1640019830000|2021-12-20 17:03:50|1876.09|1856.09|1877.04|1857.04|1878.21|1858.21|1876.09|1856.09|29
1640019840000|2021-12-20 17:04:00|1877.06|1857.06|1875.67|1855.67|1877.17|1857.17|1875.67|1855.67|25
1640019850000|2021-12-20 17:04:10|1875.63|1855.63|1876.8|1856.8|1876.8|1856.8|1875.63|1855.63|15
1640019860000|2021-12-20 17:04:20|1877.07|1857.07|1877.05|1857.05|1877.77|1857.77|1876.83|1856.83|30
1640019870000|2021-12-20 17:04:30|1876.99|1856.99|1878.37|1858.37|1878.37|1858.37|1876.71|1856.71|17
1640019880000|2021-12-20 17:04:40|1878.47|1858.47|1879.57|1859.57|1879.86|1859.86|1878.41|1858.41|15
1640019890000|2021-12-20 17:04:50|1879.58|1859.58|1879.83|1859.83|1879.86|1859.86|1879.58|1859.58|8
1640019900000|2021-12-20 17:05:00|1879.78|1859.78|1879.36|1859.36|1879.98|1859.98|1879.32|1859.32|15
1640019910000|2021-12-20 17:05:10|1879.35|1859.35|1878.39|1858.39|1879.36|1859.36|1878.37|1858.37|26
1640019920000|2021-12-20 17:05:20|1878.46|1858.46|1878.35|1858.35|1878.46|1858.46|1877.99|1857.99|22
1640019930000|2021-12-20 17:05:30|1878.33|1858.33|1878.53|1858.53|1878.57|1858.57|1878.3|1858.3|25
1640019940000|2021-12-20 17:05:40|1878.61|1858.61|1879.28|1859.28|1879.28|1859.28|1878.51|1858.51|16
1640019950000|2021-12-20 17:05:50|1879.32|1859.32|1879.47|1859.47|1879.54|1859.54|1879.32|1859.32|7
1640019960000|2021-12-20 17:06:00|1879.55|1859.55|1880.43|1860.43|1880.66|1860.66|1879.52|1859.52|16
1640019970000|2021-12-20 17:06:10|1880.46|1860.46|1881.47|1861.47|1881.95|1861.95|1880.43|1860.43|24
1640019980000|2021-12-20 17:06:20|1881.5|1861.5|1881.5|1861.5|1881.62|1861.62|1881.33|1861.33|11
1640019990000|2021-12-20 17:06:30|1881.62|1861.62|1882.03|1862.03|1882.51|1862.51|1881.59|1861.59|17
1640020000000|2021-12-20 17:06:40|1881.78|1861.78|1882.66|1862.66|1882.91|1862.91|1881.78|1861.78|17
1640020010000|2021-12-20 17:06:50|1882.91|1862.91|1882.69|1862.69|1882.91|1862.91|1882.69|1862.69|3
1640020020000|2021-12-20 17:07:00|1882.63|1862.63|1882.87|1862.87|1883.19|1863.19|1882.58|1862.58|5
1640020030000|2021-12-20 17:07:10|1883.07|1863.07|1882.56|1862.56|1883.07|1863.07|1882.56|1862.56|4
1640020040000|2021-12-20 17:07:20|1882.35|1862.35|1883.51|1863.51|1883.51|1863.51|1882.35|1862.35|15
1640020050000|2021-12-20 17:07:30|1883.44|1863.44|1883.36|1863.36|1883.55|1863.55|1883.19|1863.19|17
1640020060000|2021-12-20 17:07:40|1883.35|1863.35|1884.53|1864.53|1884.53|1864.53|1883.35|1863.35|16
1640020070000|2021-12-20 17:07:50|1884.54|1864.54|1886.62|1866.62|1886.62|1866.62|1884.34|1864.34|22
1640020080000|2021-12-20 17:08:00|1886.52|1866.52|1886.44|1866.44|1886.62|1866.62|1886.25|1866.25|8
1640020090000|2021-12-20 17:08:10|1886.45|1866.45|1889.26|1869.26|1889.28|1869.28|1886.45|1866.45|16
1640020100000|2021-12-20 17:08:20|1889.24|1869.24|1889.52|1869.52|1889.52|1869.52|1889.19|1869.19|15
1640020110000|2021-12-20 17:08:30|1889.46|1869.46|1889.37|1869.37|1889.5|1869.5|1889.37|1869.37|5
1640020120000|2021-12-20 17:08:40|1889.33|1869.33|1889.13|1869.13|1889.58|1869.58|1888.69|1868.69|24
1640020130000|2021-12-20 17:08:50|1889.12|1869.12|1889.17|1869.17|1889.57|1869.57|1888.75|1868.75|30
1640020140000|2021-12-20 17:09:00|1889.2|1869.2|1887.45|1867.45|1889.25|1869.25|1887.11|1867.11|24
1640020150000|2021-12-20 17:09:10|1887.51|1867.51|1885.65|1865.65|1887.51|1867.51|1885.65|1865.65|26
1640020160000|2021-12-20 17:09:20|1885.7|1865.7|1884.65|1864.65|1885.7|1865.7|1884.59|1864.59|28
1640020170000|2021-12-20 17:09:30|1884.69|1864.69|1884.73|1864.73|1884.94|1864.94|1884.49|1864.49|27
1640020180000|2021-12-20 17:09:40|1884.74|1864.74|1884.5|1864.5|1886.12|1866.12|1884.5|1864.5|28
1640020190000|2021-12-20 17:09:50|1884.49|1864.49|1886.21|1866.21|1886.25|1866.25|1883.58|1863.58|34
1640020200000|2021-12-20 17:10:00|1886.25|1866.25|1886.28|1866.28|1886.28|1866.28|1886.23|1866.23|3
1640020210000|2021-12-20 17:10:10|1886.25|1866.25|1885.48|1865.48|1886.25|1866.25|1885.33|1865.33|29
1640020220000|2021-12-20 17:10:20|1885.52|1865.52|1885.55|1865.55|1885.58|1865.58|1885.49|1865.49|12
1640020230000|2021-12-20 17:10:30|1885.71|1865.71|1885.8|1865.8|1885.8|1865.8|1885.7|1865.7|4
1640020240000|2021-12-20 17:10:40|1885.61|1865.61|1885.82|1865.82|1885.82|1865.82|1885.61|1865.61|3
1640020250000|2021-12-20 17:10:50|1885.77|1865.77|1886.59|1866.59|1886.59|1866.59|1885.76|1865.76|16
1640020260000|2021-12-20 17:11:00|1886.53|1866.53|1885.51|1865.51|1886.53|1866.53|1885.45|1865.45|23
1640020270000|2021-12-20 17:11:10|1885.52|1865.52|1885.57|1865.57|1885.68|1865.68|1885.5|1865.5|8
1640020280000|2021-12-20 17:11:20|1885.56|1865.56|1884.91|1864.91|1885.62|1865.62|1884.91|1864.91|26
1640020290000|2021-12-20 17:11:30|1884.53|1864.53|1884.45|1864.45|1884.6|1864.6|1884.45|1864.45|16
1640020300000|2021-12-20 17:11:40|1884.48|1864.48|1884.53|1864.53|1884.57|1864.57|1884.07|1864.07|29
1640020310000|2021-12-20 17:11:50|1884.68|1864.68|1886.36|1866.36|1886.36|1866.36|1884.68|1864.68|20
1640020320000|2021-12-20 17:12:00|1886.34|1866.34|1885.55|1865.55|1886.36|1866.36|1885.53|1865.53|24
1640020330000|2021-12-20 17:12:10|1885.54|1865.54|1885.12|1865.12|1885.54|1865.54|1885.05|1865.05|25
1640020340000|2021-12-20 17:12:20|1885.16|1865.16|1885.53|1865.53|1885.53|1865.53|1884.77|1864.77|31
1640020350000|2021-12-20 17:12:30|1885.54|1865.54|1886.62|1866.62|1886.63|1866.63|1885.53|1865.53|20
1640020360000|2021-12-20 17:12:40|1886.55|1866.55|1885.67|1865.67|1886.62|1866.62|1885.67|1865.67|17
1640020370000|2021-12-20 17:12:50|1885.61|1865.61|1885.13|1865.13|1885.66|1865.66|1885.13|1865.13|15
1640020380000|2021-12-20 17:13:00|1885.15|1865.15|1883.26|1863.26|1885.15|1865.15|1883.08|1863.08|26
1640020390000|2021-12-20 17:13:10|1883.2|1863.2|1883.26|1863.26|1883.59|1863.59|1883.17|1863.17|23
1640020400000|2021-12-20 17:13:20|1883.2|1863.2|1882.88|1862.88|1883.22|1863.22|1882.52|1862.52|19
1640020410000|2021-12-20 17:13:30|1882.78|1862.78|1882.58|1862.58|1882.88|1862.88|1882.52|1862.52|15
1640020420000|2021-12-20 17:13:40|1882.6|1862.6|1882.98|1862.98|1883.23|1863.23|1882.36|1862.36|11
1640020430000|2021-12-20 17:13:50|1883.03|1863.03|1883.27|1863.27|1883.27|1863.27|1882.91|1862.91|20
1640020440000|2021-12-20 17:14:00|1883.07|1863.07|1883.87|1863.87|1883.89|1863.89|1883.07|1863.07|22
1640020450000|2021-12-20 17:14:10|1883.93|1863.93|1884.14|1864.14|1884.19|1864.19|1883.93|1863.93|18
1640020460000|2021-12-20 17:14:20|1884.32|1864.32|1883.72|1863.72|1884.71|1864.71|1883.53|1863.53|30
1640020470000|2021-12-20 17:14:30|1883.62|1863.62|1883.62|1863.62|1883.7|1863.7|1883.51|1863.51|29
1640020480000|2021-12-20 17:14:40|1883.59|1863.59|1883.41|1863.41|1883.65|1863.65|1883.26|1863.26|16
1640020490000|2021-12-20 17:14:50|1883.5|1863.5|1883.17|1863.17|1883.5|1863.5|1883.17|1863.17|6
1640020500000|2021-12-20 17:15:00|1883.14|1863.14|1881.67|1861.67|1883.14|1863.14|1881.64|1861.64|23
1640020510000|2021-12-20 17:15:10|1881.68|1861.68|1882.19|1862.19|1882.19|1862.19|1881.25|1861.25|27
1640020520000|2021-12-20 17:15:20|1882.05|1862.05|1882.38|1862.38|1882.6|1862.6|1882.05|1862.05|27
1640020530000|2021-12-20 17:15:30|1882.36|1862.36|1883.56|1863.56|1883.56|1863.56|1882.34|1862.34|24
1640020540000|2021-12-20 17:15:40|1883.55|1863.55|1883.49|1863.49|1883.55|1863.55|1883.38|1863.38|4
1640020550000|2021-12-20 17:15:50|1883.47|1863.47|1884.16|1864.16|1884.2|1864.2|1883.47|1863.47|14
1640020560000|2021-12-20 17:16:00|1884.18|1864.18|1884.13|1864.13|1884.19|1864.19|1884.13|1864.13|4
1640020570000|2021-12-20 17:16:10|1884.16|1864.16|1883.64|1863.64|1884.22|1864.22|1883.5|1863.5|24
1640020580000|2021-12-20 17:16:20|1883.65|1863.65|1883.66|1863.66|1884.03|1864.03|1883.43|1863.43|22
1640020590000|2021-12-20 17:16:30|1883.63|1863.63|1883.98|1863.98|1884.03|1864.03|1883.62|1863.62|12
1640020600000|2021-12-20 17:16:40|1884.07|1864.07|1884.93|1864.93|1884.93|1864.93|1884.07|1864.07|7
1640020610000|2021-12-20 17:16:50|1885.02|1865.02|1884.73|1864.73|1885.48|1865.48|1884.73|1864.73|20
1640020620000|2021-12-20 17:17:00|1884.74|1864.74|1885.24|1865.24|1885.24|1865.24|1884.71|1864.71|28
1640020630000|2021-12-20 17:17:10|1885.21|1865.21|1885.43|1865.43|1885.43|1865.43|1885.17|1865.17|7
1640020640000|2021-12-20 17:17:20|1885.46|1865.46|1885.83|1865.83|1885.94|1865.94|1885.42|1865.42|11
1640020650000|2021-12-20 17:17:30|1885.74|1865.74|1885.47|1865.47|1885.82|1865.82|1885.47|1865.47|3
1640020660000|2021-12-20 17:17:40|1885.67|1865.67|1886.69|1866.69|1886.74|1866.74|1885.47|1865.47|19
1640020670000|2021-12-20 17:17:50|1887.12|1867.12|1886.95|1866.95|1887.4|1867.4|1886.29|1866.29|23
1640020680000|2021-12-20 17:18:00|1886.97|1866.97|1886.78|1866.78|1887.51|1867.51|1886.72|1866.72|22
1640020690000|2021-12-20 17:18:10|1886.79|1866.79|1885.16|1865.16|1886.79|1866.79|1885.15|1865.15|29
1640020700000|2021-12-20 17:18:20|1885.21|1865.21|1886.82|1866.82|1886.82|1866.82|1885.21|1865.21|27
1640020710000|2021-12-20 17:18:30|1886.83|1866.83|1886.55|1866.55|1886.91|1866.91|1886.38|1866.38|17
1640020720000|2021-12-20 17:18:40|1886.56|1866.56|1887.4|1867.4|1887.4|1867.4|1886.55|1866.55|29
1640020730000|2021-12-20 17:18:50|1887.42|1867.42|1887.91|1867.91|1888.42|1868.42|1886.58|1866.58|30
1640020740000|2021-12-20 17:19:00|1887.69|1867.69|1891.66|1871.66|1891.66|1871.66|1887.69|1867.69|32
1640020750000|2021-12-20 17:19:10|1891.65|1871.65|1891.64|1871.64|1892.5|1872.5|1891.4|1871.4|34
1640020760000|2021-12-20 17:19:20|1891.65|1871.65|1890.54|1870.54|1891.65|1871.65|1890.51|1870.51|27
1640020770000|2021-12-20 17:19:30|1890.56|1870.56|1889.59|1869.59|1890.56|1870.56|1889.47|1869.47|22
1640020780000|2021-12-20 17:19:40|1889.67|1869.67|1889.42|1869.42|1889.67|1869.67|1889.37|1869.37|23
1640020790000|2021-12-20 17:19:50|1889.57|1869.57|1890.09|1870.09|1890.09|1870.09|1888.59|1868.59|30
1640020800000|2021-12-20 17:20:00|1890.48|1870.48|1890.27|1870.27|1890.48|1870.48|1890.18|1870.18|8
1640020810000|2021-12-20 17:20:10|1890.28|1870.28|1889.39|1869.39|1890.28|1870.28|1889.22|1869.22|15
1640020820000|2021-12-20 17:20:20|1889.43|1869.43|1889.58|1869.58|1889.58|1869.58|1889.33|1869.33|14
1640020830000|2021-12-20 17:20:30|1889.57|1869.57|1889.45|1869.45|1889.58|1869.58|1889.27|1869.27|21
1640020840000|2021-12-20 17:20:40|1889.41|1869.41|1889.63|1869.63|1889.65|1869.65|1889.41|1869.41|21
1640020850000|2021-12-20 17:20:50|1889.66|1869.66|1889.62|1869.62|1889.66|1869.66|1889.55|1869.55|11
1640020860000|2021-12-20 17:21:00|1889.6|1869.6|1889.6|1869.6|1890.37|1870.37|1889.41|1869.41|32
1640020870000|2021-12-20 17:21:10|1889.59|1869.59|1887.31|1867.31|1889.59|1869.59|1887|1867|31
1640020880000|2021-12-20 17:21:20|1887.36|1867.36|1888.78|1868.78|1888.78|1868.78|1887.36|1867.36|20
1640020890000|2021-12-20 17:21:30|1888.59|1868.59|1888.43|1868.43|1888.64|1868.64|1888.05|1868.05|8
1640020900000|2021-12-20 17:21:40|1888.47|1868.47|1888.51|1868.51|1888.51|1868.51|1888.47|1868.47|4
1640020910000|2021-12-20 17:21:50|1889.14|1869.14|1888.54|1868.54|1889.23|1869.23|1888.54|1868.54|14
1640020920000|2021-12-20 17:22:00|1888.75|1868.75|1888.57|1868.57|1888.75|1868.75|1888.5|1868.5|5
1640020930000|2021-12-20 17:22:10|1888.56|1868.56|1887.74|1867.74|1888.93|1868.93|1887.74|1867.74|15
1640020940000|2021-12-20 17:22:20|1887.71|1867.71|1886.57|1866.57|1887.71|1867.71|1886.49|1866.49|30
1640020950000|2021-12-20 17:22:30|1886.59|1866.59|1886.6|1866.6|1886.71|1866.71|1886.32|1866.32|19
1640020960000|2021-12-20 17:22:40|1886.62|1866.62|1885.81|1865.81|1886.62|1866.62|1885.76|1865.76|16
1640020970000|2021-12-20 17:22:50|1885.78|1865.78|1885.49|1865.49|1886.33|1866.33|1885.49|1865.49|16
1640020980000|2021-12-20 17:23:00|1885.5|1865.5|1883.81|1863.81|1885.5|1865.5|1883.81|1863.81|27
1640020990000|2021-12-20 17:23:10|1883.8|1863.8|1884.14|1864.14|1884.41|1864.41|1883.8|1863.8|21
1640021000000|2021-12-20 17:23:20|1884.15|1864.15|1884.41|1864.41|1884.58|1864.58|1884.14|1864.14|20
1640021010000|2021-12-20 17:23:30|1884.44|1864.44|1883.24|1863.24|1884.46|1864.46|1883.24|1863.24|21
1640021020000|2021-12-20 17:23:40|1883.23|1863.23|1883.9|1863.9|1883.9|1863.9|1883|1863|20
1640021030000|2021-12-20 17:23:50|1884.2|1864.2|1884.14|1864.14|1884.37|1864.37|1883.72|1863.72|28
1640021040000|2021-12-20 17:24:00|1883.96|1863.96|1884.14|1864.14|1884.14|1864.14|1883.96|1863.96|4
1640021050000|2021-12-20 17:24:10|1884.03|1864.03|1884.21|1864.21|1884.21|1864.21|1883.85|1863.85|12
1640021060000|2021-12-20 17:24:20|1884.22|1864.22|1884.64|1864.64|1884.64|1864.64|1883.98|1863.98|20
1640021070000|2021-12-20 17:24:30|1884.52|1864.52|1884.48|1864.48|1884.8|1864.8|1884.48|1864.48|13
1640021080000|2021-12-20 17:24:40|1884.54|1864.54|1883.92|1863.92|1884.63|1864.63|1883.92|1863.92|21
1640021090000|2021-12-20 17:24:50|1883.91|1863.91|1882.78|1862.78|1884.37|1864.37|1882.78|1862.78|27
1640021100000|2021-12-20 17:25:00|1882.87|1862.87|1882.8|1862.8|1883.31|1863.31|1882.73|1862.73|13
1640021110000|2021-12-20 17:25:10|1882.74|1862.74|1882.76|1862.76|1882.91|1862.91|1882.74|1862.74|4
1640021120000|2021-12-20 17:25:20|1882.72|1862.72|1882.62|1862.62|1882.72|1862.72|1882.12|1862.12|29
1640021130000|2021-12-20 17:25:30|1882.58|1862.58|1882.19|1862.19|1882.62|1862.62|1882.14|1862.14|32
1640021140000|2021-12-20 17:25:40|1882.14|1862.14|1882.12|1862.12|1882.14|1862.14|1881.96|1861.96|27
1640021150000|2021-12-20 17:25:50|1882.01|1862.01|1881.19|1861.19|1882.12|1862.12|1881.11|1861.11|28
1640021160000|2021-12-20 17:26:00|1881.18|1861.18|1881.17|1861.17|1881.37|1861.37|1880.84|1860.84|27
1640021170000|2021-12-20 17:26:10|1881.18|1861.18|1881.45|1861.45|1881.52|1861.52|1881.18|1861.18|26
1640021180000|2021-12-20 17:26:20|1881.25|1861.25|1881.36|1861.36|1881.42|1861.42|1880.96|1860.96|30
1640021190000|2021-12-20 17:26:30|1881.49|1861.49|1881.54|1861.54|1881.63|1861.63|1881.48|1861.48|17
1640021200000|2021-12-20 17:26:40|1881.55|1861.55|1881.34|1861.34|1881.72|1861.72|1881.34|1861.34|14
1640021210000|2021-12-20 17:26:50|1881.19|1861.19|1881.85|1861.85|1881.95|1861.95|1881.09|1861.09|21
1640021220000|2021-12-20 17:27:00|1881.77|1861.77|1881.98|1861.98|1881.98|1861.98|1881.58|1861.58|17
1640021230000|2021-12-20 17:27:10|1881.95|1861.95|1881.86|1861.86|1881.99|1861.99|1881.86|1861.86|18
1640021240000|2021-12-20 17:27:20|1881.85|1861.85|1881.67|1861.67|1881.85|1861.85|1881.61|1861.61|21
1640021250000|2021-12-20 17:27:30|1881.66|1861.66|1881.66|1861.66|1881.7|1861.7|1881.62|1861.62|10
1640021260000|2021-12-20 17:27:40|1881.68|1861.68|1881.3|1861.3|1881.68|1861.68|1881.07|1861.07|22
1640021270000|2021-12-20 17:27:50|1881.14|1861.14|1880.16|1860.16|1881.25|1861.25|1880.16|1860.16|32
1640021280000|2021-12-20 17:28:00|1880.14|1860.14|1878.32|1858.32|1880.37|1860.37|1878.32|1858.32|27
1640021290000|2021-12-20 17:28:10|1878.39|1858.39|1877.66|1857.66|1878.39|1858.39|1877.64|1857.64|24
1640021300000|2021-12-20 17:28:20|1877.67|1857.67|1877.31|1857.31|1878.07|1858.07|1877.25|1857.25|23
1640021310000|2021-12-20 17:28:30|1876.96|1856.96|1876.55|1856.55|1876.96|1856.96|1876.34|1856.34|16
1640021320000|2021-12-20 17:28:40|1876.5|1856.5|1876.6|1856.6|1876.96|1856.96|1876.39|1856.39|21
1640021330000|2021-12-20 17:28:50|1876.74|1856.74|1876.26|1856.26|1877.04|1857.04|1876.21|1856.21|15
1640021340000|2021-12-20 17:29:00|1876.45|1856.45|1877.31|1857.31|1877.46|1857.46|1876.45|1856.45|20
1640021350000|2021-12-20 17:29:10|1877.32|1857.32|1877.09|1857.09|1877.42|1857.42|1876.7|1856.7|13
1640021360000|2021-12-20 17:29:20|1877.03|1857.03|1875.94|1855.94|1877.03|1857.03|1875.9|1855.9|13
1640021370000|2021-12-20 17:29:30|1875.97|1855.97|1876.84|1856.84|1877.04|1857.04|1875.88|1855.88|32
1640021380000|2021-12-20 17:29:40|1876.87|1856.87|1877.21|1857.21|1877.45|1857.45|1876.63|1856.63|18
1640021390000|2021-12-20 17:29:50|1877.28|1857.28|1877.24|1857.24|1877.36|1857.36|1877.22|1857.22|16
1640021400000|2021-12-20 17:30:00|1877.26|1857.26|1876.21|1856.21|1877.28|1857.28|1876.21|1856.21|24
1640021410000|2021-12-20 17:30:10|1876.14|1856.14|1874.77|1854.77|1876.14|1856.14|1874.77|1854.77|16
1640021420000|2021-12-20 17:30:20|1874.75|1854.75|1873.09|1853.09|1874.75|1854.75|1872.87|1852.87|23
1640021430000|2021-12-20 17:30:30|1872.96|1852.96|1873.06|1853.06|1873.1|1853.1|1872.79|1852.79|13
1640021440000|2021-12-20 17:30:40|1872.85|1852.85|1871.92|1851.92|1873.04|1853.04|1871.46|1851.46|17
1640021450000|2021-12-20 17:30:50|1871.8|1851.8|1871.79|1851.79|1871.82|1851.82|1871.78|1851.78|10
1640021460000|2021-12-20 17:31:00|1871.39|1851.39|1871.19|1851.19|1871.5|1851.5|1871.18|1851.18|14
1640021470000|2021-12-20 17:31:10|1871.3|1851.3|1871.71|1851.71|1871.82|1851.82|1871.24|1851.24|29
1640021480000|2021-12-20 17:31:20|1871.63|1851.63|1871.4|1851.4|1871.71|1851.71|1871.35|1851.35|25
1640021490000|2021-12-20 17:31:30|1871.39|1851.39|1869.94|1849.94|1871.39|1851.39|1869.94|1849.94|13
1640021500000|2021-12-20 17:31:40|1869.92|1849.92|1869.51|1849.51|1870.02|1850.02|1869.42|1849.42|18
1640021510000|2021-12-20 17:31:50|1869.44|1849.44|1869.37|1849.37|1869.54|1849.54|1869.37|1849.37|19
1640021520000|2021-12-20 17:32:00|1869.4|1849.4|1869.16|1849.16|1869.4|1849.4|1869.13|1849.13|9
1640021530000|2021-12-20 17:32:10|1869.47|1849.47|1869.87|1849.87|1870.19|1850.19|1869.47|1849.47|18
1640021540000|2021-12-20 17:32:20|1869.81|1849.81|1869.81|1849.81|1869.87|1849.87|1869.72|1849.72|9
1640021550000|2021-12-20 17:32:30|1869.8|1849.8|1871.25|1851.25|1871.37|1851.37|1869.8|1849.8|26
1640021560000|2021-12-20 17:32:40|1871.65|1851.65|1871.51|1851.51|1871.75|1851.75|1871.5|1851.5|7
1640021570000|2021-12-20 17:32:50|1871.52|1851.52|1871.17|1851.17|1871.55|1851.55|1871.13|1851.13|14
1640021580000|2021-12-20 17:33:00|1871.19|1851.19|1871.14|1851.14|1871.19|1851.19|1871.08|1851.08|20
1640021590000|2021-12-20 17:33:10|1871.18|1851.18|1871.58|1851.58|1871.58|1851.58|1870.95|1850.95|24
1640021600000|2021-12-20 17:33:20|1871.63|1851.63|1871.5|1851.5|1871.63|1851.63|1871.5|1851.5|3
1640021610000|2021-12-20 17:33:30|1871.55|1851.55|1871.57|1851.57|1871.57|1851.57|1871.55|1851.55|4
1640021620000|2021-12-20 17:33:40|1871.52|1851.52|1871.5|1851.5|1871.52|1851.52|1871.27|1851.27|6
1640021630000|2021-12-20 17:33:50|1871.24|1851.24|1871.48|1851.48|1871.52|1851.52|1871.24|1851.24|9
1640021640000|2021-12-20 17:34:00|1871.37|1851.37|1869.87|1849.87|1871.41|1851.41|1869.87|1849.87|12
1640021650000|2021-12-20 17:34:10|1869.96|1849.96|1870.04|1850.04|1870.12|1850.12|1869.96|1849.96|4
1640021660000|2021-12-20 17:34:20|1869.82|1849.82|1869.76|1849.76|1869.83|1849.83|1869.73|1849.73|9
1640021670000|2021-12-20 17:34:30|1869.78|1849.78|1869.69|1849.69|1870.14|1850.14|1869.52|1849.52|27
1640021680000|2021-12-20 17:34:40|1869.64|1849.64|1869.25|1849.25|1869.78|1849.78|1869.25|1849.25|6
1640021690000|2021-12-20 17:34:50|1869.37|1849.37|1869.49|1849.49|1869.54|1849.54|1869.31|1849.31|11
1640021700000|2021-12-20 17:35:00|1869.54|1849.54|1869.68|1849.68|1869.71|1849.71|1869.49|1849.49|7
1640021710000|2021-12-20 17:35:10|1869.92|1849.92|1871.76|1851.76|1871.76|1851.76|1869.92|1849.92|22
1640021720000|2021-12-20 17:35:20|1871.81|1851.81|1871.39|1851.39|1871.81|1851.81|1871.39|1851.39|5
1640021730000|2021-12-20 17:35:30|1871.43|1851.43|1871.43|1851.43|1871.46|1851.46|1871.4|1851.4|6
1640021740000|2021-12-20 17:35:40|1871.39|1851.39|1871.28|1851.28|1871.45|1851.45|1871.28|1851.28|9
1640021750000|2021-12-20 17:35:50|1871.53|1851.53|1871.5|1851.5|1871.58|1851.58|1871.44|1851.44|5
1640021760000|2021-12-20 17:36:00|1871.6|1851.6|1870.68|1850.68|1871.6|1851.6|1870.68|1850.68|14
1640021770000|2021-12-20 17:36:10|1870.72|1850.72|1870.42|1850.42|1870.72|1850.72|1870.42|1850.42|13
1640021780000|2021-12-20 17:36:20|1870.25|1850.25|1868.74|1848.74|1870.25|1850.25|1868.71|1848.71|14
1640021790000|2021-12-20 17:36:30|1868.75|1848.75|1868.48|1848.48|1869.21|1849.21|1868.48|1848.48|19
1640021800000|2021-12-20 17:36:40|1868.47|1848.47|1869.37|1849.37|1869.37|1849.37|1868.47|1848.47|28
1640021810000|2021-12-20 17:36:50|1869.39|1849.39|1869.52|1849.52|1869.52|1849.52|1869.29|1849.29|12
1640021820000|2021-12-20 17:37:00|1869.54|1849.54|1869.42|1849.42|1869.55|1849.55|1869.35|1849.35|11
1640021830000|2021-12-20 17:37:10|1869.22|1849.22|1869.09|1849.09|1869.52|1849.52|1869.09|1849.09|4
1640021840000|2021-12-20 17:37:20|1869.32|1849.32|1869.22|1849.22|1869.51|1849.51|1869.17|1849.17|13
1640021850000|2021-12-20 17:37:30|1869.18|1849.18|1869.08|1849.08|1869.18|1849.18|1868.98|1848.98|15
1640021860000|2021-12-20 17:37:40|1869.14|1849.14|1868.98|1848.98|1869.14|1849.14|1868.98|1848.98|11
1640021870000|2021-12-20 17:37:50|1869.09|1849.09|1869.45|1849.45|1869.55|1849.55|1869.09|1849.09|14
1640021880000|2021-12-20 17:38:00|1869.47|1849.47|1869.48|1849.48|1869.78|1849.78|1869.47|1849.47|6
1640021890000|2021-12-20 17:38:10|1869.43|1849.43|1868.81|1848.81|1869.43|1849.43|1868.77|1848.77|16
1640021900000|2021-12-20 17:38:20|1868.6|1848.6|1868.79|1848.79|1868.79|1848.79|1868.55|1848.55|16
1640021910000|2021-12-20 17:38:30|1868.78|1848.78|1869.95|1849.95|1869.96|1849.96|1868.78|1848.78|14
1640021920000|2021-12-20 17:38:40|1869.99|1849.99|1869.42|1849.42|1869.99|1849.99|1869.42|1849.42|27
1640021930000|2021-12-20 17:38:50|1869.44|1849.44|1868.54|1848.54|1869.44|1849.44|1868.54|1848.54|11
1640021940000|2021-12-20 17:39:00|1868.55|1848.55|1868.2|1848.2|1869.01|1849.01|1868.2|1848.2|16
1640021950000|2021-12-20 17:39:10|1868.55|1848.55|1868.38|1848.38|1868.7|1848.7|1868.21|1848.21|7
1640021960000|2021-12-20 17:39:20|1868.45|1848.45|1868.57|1848.57|1868.86|1848.86|1868.33|1848.33|21
1640021970000|2021-12-20 17:39:30|1868.56|1848.56|1868.38|1848.38|1868.61|1848.61|1868.38|1848.38|10
1640021980000|2021-12-20 17:39:40|1868.37|1848.37|1869.38|1849.38|1869.42|1849.42|1868.37|1848.37|15
1640021990000|2021-12-20 17:39:50|1869.39|1849.39|1870.99|1850.99|1871.03|1851.03|1869.39|1849.39|16
1640022000000|2021-12-20 17:40:00|1871.17|1851.17|1871.3|1851.3|1871.3|1851.3|1870.88|1850.88|10
1640022010000|2021-12-20 17:40:10|1871.25|1851.25|1871.64|1851.64|1871.66|1851.66|1871.25|1851.25|14
1640022020000|2021-12-20 17:40:20|1871.62|1851.62|1870.58|1850.58|1871.62|1851.62|1870.58|1850.58|9
1640022030000|2021-12-20 17:40:30|1870.52|1850.52|1870.52|1850.52|1870.53|1850.53|1869.98|1849.98|16
1640022040000|2021-12-20 17:40:40|1870.56|1850.56|1870.96|1850.96|1870.96|1850.96|1870.42|1850.42|9
1640022050000|2021-12-20 17:40:50|1870.91|1850.91|1870.83|1850.83|1871.3|1851.3|1870.77|1850.77|10
1640022060000|2021-12-20 17:41:00|1870.49|1850.49|1870.49|1850.49|1870.49|1850.49|1870.49|1850.49|1
1640022070000|2021-12-20 17:41:10|1870.47|1850.47|1870.17|1850.17|1870.47|1850.47|1870.17|1850.17|7
1640022080000|2021-12-20 17:41:20|1869.8|1849.8|1868.87|1848.87|1869.8|1849.8|1868.87|1848.87|11
1640022090000|2021-12-20 17:41:30|1868.86|1848.86|1868.49|1848.49|1868.96|1848.96|1868.46|1848.46|17
1640022100000|2021-12-20 17:41:40|1868.5|1848.5|1868.55|1848.55|1868.82|1848.82|1868.5|1848.5|16
1640022110000|2021-12-20 17:41:50|1868.46|1848.46|1868.49|1848.49|1868.49|1848.49|1868.45|1848.45|10
1640022120000|2021-12-20 17:42:00|1869.29|1849.29|1870.04|1850.04|1870.07|1850.07|1869.14|1849.14|18
1640022130000|2021-12-20 17:42:10|1870.2|1850.2|1871.39|1851.39|1871.39|1851.39|1870.2|1850.2|12
1640022140000|2021-12-20 17:42:20|1871.42|1851.42|1871.71|1851.71|1871.75|1851.75|1871.4|1851.4|25
1640022150000|2021-12-20 17:42:30|1871.75|1851.75|1872.13|1852.13|1872.13|1852.13|1871.59|1851.59|15
1640022160000|2021-12-20 17:42:40|1872.22|1852.22|1872.53|1852.53|1872.53|1852.53|1872.22|1852.22|9
1640022170000|2021-12-20 17:42:50|1872.52|1852.52|1872.64|1852.64|1873|1853|1872.52|1852.52|27
1640022180000|2021-12-20 17:43:00|1873.23|1853.23|1872.83|1852.83|1873.25|1853.25|1872.83|1852.83|4
1640022190000|2021-12-20 17:43:10|1872.9|1852.9|1872.43|1852.43|1872.9|1852.9|1872.43|1852.43|7
1640022200000|2021-12-20 17:43:20|1872.35|1852.35|1871.78|1851.78|1872.35|1852.35|1871.73|1851.73|19
1640022210000|2021-12-20 17:43:30|1871.77|1851.77|1872.23|1852.23|1872.32|1852.32|1871.77|1851.77|20
1640022220000|2021-12-20 17:43:40|1872.27|1852.27|1872.62|1852.62|1872.63|1852.63|1872.27|1852.27|15
1640022230000|2021-12-20 17:43:50|1872.6|1852.6|1873.27|1853.27|1873.27|1853.27|1872.56|1852.56|28
1640022240000|2021-12-20 17:44:00|1873.3|1853.3|1873.34|1853.34|1873.38|1853.38|1873.03|1853.03|16
1640022250000|2021-12-20 17:44:10|1873.35|1853.35|1873.58|1853.58|1873.6|1853.6|1872.96|1852.96|15
1640022260000|2021-12-20 17:44:20|1873.6|1853.6|1873.6|1853.6|1873.61|1853.61|1873.6|1853.6|3
1640022270000|2021-12-20 17:44:30|1873.71|1853.71|1872.33|1852.33|1873.71|1853.71|1872.13|1852.13|26
1640022280000|2021-12-20 17:44:40|1872.12|1852.12|1872.01|1852.01|1872.27|1852.27|1871.88|1851.88|28
1640022290000|2021-12-20 17:44:50|1871.62|1851.62|1871.73|1851.73|1871.73|1851.73|1871.6|1851.6|18
1640022300000|2021-12-20 17:45:00|1871.74|1851.74|1872.18|1852.18|1872.21|1852.21|1871.46|1851.46|28
1640022310000|2021-12-20 17:45:10|1872.17|1852.17|1872.9|1852.9|1872.94|1852.94|1872.16|1852.16|20
1640022320000|2021-12-20 17:45:20|1873.03|1853.03|1872.84|1852.84|1873.03|1853.03|1872.44|1852.44|23
1640022330000|2021-12-20 17:45:30|1872.82|1852.82|1872.35|1852.35|1872.85|1852.85|1872.3|1852.3|21
1640022340000|2021-12-20 17:45:40|1872.31|1852.31|1873.58|1853.58|1873.63|1853.63|1872.31|1852.31|29
1640022350000|2021-12-20 17:45:50|1873.59|1853.59|1873.63|1853.63|1873.63|1853.63|1873.5|1853.5|19
1640022360000|2021-12-20 17:46:00|1873.68|1853.68|1873.89|1853.89|1873.89|1853.89|1873.62|1853.62|25
1640022370000|2021-12-20 17:46:10|1873.98|1853.98|1874.53|1854.53|1874.53|1854.53|1873.88|1853.88|19
1640022380000|2021-12-20 17:46:20|1874.54|1854.54|1873.55|1853.55|1874.82|1854.82|1873.55|1853.55|29
1640022390000|2021-12-20 17:46:30|1873.52|1853.52|1872.52|1852.52|1873.54|1853.54|1872.5|1852.5|26
1640022400000|2021-12-20 17:46:40|1872.53|1852.53|1872.3|1852.3|1872.57|1852.57|1872.3|1852.3|20
1640022410000|2021-12-20 17:46:50|1872.06|1852.06|1870.6|1850.6|1872.06|1852.06|1870.53|1850.53|26
1640022420000|2021-12-20 17:47:00|1870.66|1850.66|1870.47|1850.47|1870.69|1850.69|1870.44|1850.44|24
1640022430000|2021-12-20 17:47:10|1870.44|1850.44|1867.69|1847.69|1870.51|1850.51|1867.69|1847.69|32
1640022440000|2021-12-20 17:47:20|1868.66|1848.66|1868.39|1848.39|1868.66|1848.66|1867.67|1847.67|21
1640022450000|2021-12-20 17:47:30|1868.28|1848.28|1867.97|1847.97|1868.54|1848.54|1867.97|1847.97|25
1640022460000|2021-12-20 17:47:40|1868.14|1848.14|1868|1848|1868.2|1848.2|1867.74|1847.74|11
1640022470000|2021-12-20 17:47:50|1867.96|1847.96|1868.09|1848.09|1868.09|1848.09|1867.94|1847.94|3
1640022480000|2021-12-20 17:48:00|1868.35|1848.35|1869.37|1849.37|1869.6|1849.6|1867.74|1847.74|15
1640022490000|2021-12-20 17:48:10|1869.48|1849.48|1867.97|1847.97|1869.48|1849.48|1867.88|1847.88|31
1640022500000|2021-12-20 17:48:20|1868.13|1848.13|1868.39|1848.39|1868.47|1848.47|1868.03|1848.03|21
1640022510000|2021-12-20 17:48:30|1868.4|1848.4|1868.56|1848.56|1868.56|1848.56|1868.34|1848.34|28
1640022520000|2021-12-20 17:48:40|1868.35|1848.35|1869.23|1849.23|1869.34|1849.34|1868.1|1848.1|23
1640022530000|2021-12-20 17:48:50|1869.48|1849.48|1869.45|1849.45|1869.51|1849.51|1869.42|1849.42|17
1640022540000|2021-12-20 17:49:00|1869.32|1849.32|1868.87|1848.87|1869.35|1849.35|1868.83|1848.83|22
1640022550000|2021-12-20 17:49:10|1868.74|1848.74|1868.79|1848.79|1868.88|1848.88|1868.64|1848.64|22
1640022560000|2021-12-20 17:49:20|1869.07|1849.07|1869.53|1849.53|1869.53|1849.53|1869.07|1849.07|8
1640022570000|2021-12-20 17:49:30|1869.48|1849.48|1870.59|1850.59|1870.59|1850.59|1869.48|1849.48|14
1640022580000|2021-12-20 17:49:40|1871.03|1851.03|1870.5|1850.5|1871.03|1851.03|1870.5|1850.5|7
1640022590000|2021-12-20 17:49:50|1870.52|1850.52|1869.68|1849.68|1870.57|1850.57|1869.52|1849.52|28
1640022600000|2021-12-20 17:50:00|1869.64|1849.64|1870.06|1850.06|1870.23|1850.23|1868.7|1848.7|37
1640022610000|2021-12-20 17:50:10|1869.93|1849.93|1871.06|1851.06|1871.17|1851.17|1869.93|1849.93|11
1640022620000|2021-12-20 17:50:20|1870.92|1850.92|1870.47|1850.47|1871.1|1851.1|1870.46|1850.46|21
1640022630000|2021-12-20 17:50:30|1870.5|1850.5|1869.78|1849.78|1870.55|1850.55|1869.11|1849.11|29
1640022640000|2021-12-20 17:50:40|1869.81|1849.81|1870.34|1850.34|1870.46|1850.46|1869.76|1849.76|25
1640022650000|2021-12-20 17:50:50|1870.35|1850.35|1870.82|1850.82|1870.87|1850.87|1870.13|1850.13|25
1640022660000|2021-12-20 17:51:00|1870.87|1850.87|1871.66|1851.66|1871.66|1851.66|1870.82|1850.82|14
1640022670000|2021-12-20 17:51:10|1871.94|1851.94|1872.11|1852.11|1872.22|1852.22|1871.34|1851.34|12
1640022680000|2021-12-20 17:51:20|1872.07|1852.07|1872.07|1852.07|1872.11|1852.11|1872.07|1852.07|3
1640022690000|2021-12-20 17:51:30|1871.96|1851.96|1872.38|1852.38|1872.38|1852.38|1871.86|1851.86|9
1640022700000|2021-12-20 17:51:40|1872.5|1852.5|1873.4|1853.4|1873.4|1853.4|1872.5|1852.5|13
1640022710000|2021-12-20 17:51:50|1873.39|1853.39|1873.24|1853.24|1873.39|1853.39|1873.23|1853.23|6
1640022720000|2021-12-20 17:52:00|1873.26|1853.26|1873.09|1853.09|1873.26|1853.26|1872.67|1852.67|30
1640022730000|2021-12-20 17:52:10|1873.05|1853.05|1873.21|1853.21|1873.35|1853.35|1873.05|1853.05|23
1640022740000|2021-12-20 17:52:20|1873.2|1853.2|1873.38|1853.38|1873.38|1853.38|1873|1853|11
1640022750000|2021-12-20 17:52:30|1873.32|1853.32|1872.23|1852.23|1873.32|1853.32|1872.17|1852.17|29
1640022760000|2021-12-20 17:52:40|1871.92|1851.92|1872.99|1852.99|1872.99|1852.99|1871.92|1851.92|15
1640022770000|2021-12-20 17:52:50|1873.09|1853.09|1873.58|1853.58|1873.77|1853.77|1872.99|1852.99|19
1640022780000|2021-12-20 17:53:00|1873.71|1853.71|1874.21|1854.21|1874.21|1854.21|1873.5|1853.5|10
1640022790000|2021-12-20 17:53:10|1874.2|1854.2|1874.36|1854.36|1874.41|1854.41|1874.14|1854.14|7
1640022800000|2021-12-20 17:53:20|1874.29|1854.29|1873.45|1853.45|1874.29|1854.29|1873.45|1853.45|8
1640022810000|2021-12-20 17:53:30|1873.55|1853.55|1873.67|1853.67|1873.67|1853.67|1873.53|1853.53|7
1640022820000|2021-12-20 17:53:40|1874.02|1854.02|1874.18|1854.18|1874.21|1854.21|1873.94|1853.94|7
1640022830000|2021-12-20 17:53:50|1874.19|1854.19|1874.3|1854.3|1874.33|1854.33|1874.14|1854.14|23
1640022840000|2021-12-20 17:54:00|1874.35|1854.35|1874.37|1854.37|1874.59|1854.59|1874.28|1854.28|27
1640022850000|2021-12-20 17:54:10|1874.45|1854.45|1875.13|1855.13|1875.18|1855.18|1874.45|1854.45|21
1640022860000|2021-12-20 17:54:20|1874.99|1854.99|1874.39|1854.39|1874.99|1854.99|1874.36|1854.36|20
1640022870000|2021-12-20 17:54:30|1874.43|1854.43|1875.18|1855.18|1875.18|1855.18|1874.43|1854.43|16
1640022880000|2021-12-20 17:54:40|1875.17|1855.17|1876.01|1856.01|1876.01|1856.01|1875.17|1855.17|15
1640022890000|2021-12-20 17:54:50|1875.98|1855.98|1876.56|1856.56|1876.56|1856.56|1875.97|1855.97|7
1640022900000|2021-12-20 17:55:00|1876.5|1856.5|1875.7|1855.7|1876.56|1856.56|1875.7|1855.7|16
1640022910000|2021-12-20 17:55:10|1875.63|1855.63|1875.63|1855.63|1875.7|1855.7|1875.63|1855.63|5
1640022920000|2021-12-20 17:55:20|1875.61|1855.61|1874.8|1854.8|1875.61|1855.61|1874.58|1854.58|11
1640022930000|2021-12-20 17:55:30|1874.79|1854.79|1874.52|1854.52|1874.89|1854.89|1874.51|1854.51|25
1640022940000|2021-12-20 17:55:40|1874.53|1854.53|1874.62|1854.62|1874.62|1854.62|1874.47|1854.47|15
1640022950000|2021-12-20 17:55:50|1874.64|1854.64|1875.03|1855.03|1875.03|1855.03|1874.64|1854.64|22
1640022960000|2021-12-20 17:56:00|1875.02|1855.02|1875.36|1855.36|1875.36|1855.36|1875.02|1855.02|10
1640022970000|2021-12-20 17:56:10|1875.43|1855.43|1874.96|1854.96|1875.43|1855.43|1874.96|1854.96|8
1640022980000|2021-12-20 17:56:20|1874.48|1854.48|1873.43|1853.43|1874.48|1854.48|1873.37|1853.37|17
1640022990000|2021-12-20 17:56:30|1873.51|1853.51|1873.28|1853.28|1873.51|1853.51|1873.28|1853.28|25
1640023000000|2021-12-20 17:56:40|1873.31|1853.31|1873.39|1853.39|1873.47|1853.47|1873.31|1853.31|22
1640023010000|2021-12-20 17:56:50|1873.38|1853.38|1874.36|1854.36|1874.36|1854.36|1873.38|1853.38|26
1640023020000|2021-12-20 17:57:00|1874.37|1854.37|1874.45|1854.45|1874.52|1854.52|1874.35|1854.35|9
1640023030000|2021-12-20 17:57:10|1874.4|1854.4|1873.69|1853.69|1874.4|1854.4|1873.69|1853.69|13
1640023040000|2021-12-20 17:57:20|1873.64|1853.64|1873.4|1853.4|1873.64|1853.64|1873.27|1853.27|23
1640023050000|2021-12-20 17:57:30|1873.51|1853.51|1873.29|1853.29|1873.51|1853.51|1873.09|1853.09|17
1640023060000|2021-12-20 17:57:40|1873.36|1853.36|1872.57|1852.57|1873.45|1853.45|1872.43|1852.43|22
1640023070000|2021-12-20 17:57:50|1872.55|1852.55|1872.69|1852.69|1872.79|1852.79|1872.52|1852.52|21
1640023080000|2021-12-20 17:58:00|1872.51|1852.51|1872.23|1852.23|1872.74|1852.74|1872.23|1852.23|16
1640023090000|2021-12-20 17:58:10|1871.92|1851.92|1869.84|1849.84|1871.94|1851.94|1869.77|1849.77|25
1640023100000|2021-12-20 17:58:20|1869.85|1849.85|1869.93|1849.93|1869.98|1849.98|1869.85|1849.85|13
1640023110000|2021-12-20 17:58:30|1869.91|1849.91|1868.91|1848.91|1869.91|1849.91|1868.91|1848.91|16
1640023120000|2021-12-20 17:58:40|1868.52|1848.52|1869.31|1849.31|1869.31|1849.31|1868.41|1848.41|13
1640023130000|2021-12-20 17:58:50|1869.3|1849.3|1869.02|1849.02|1869.31|1849.31|1868.61|1848.61|27
1640023140000|2021-12-20 17:59:00|1869|1849|1869.49|1849.49|1869.54|1849.54|1868.98|1848.98|18
1640023150000|2021-12-20 17:59:10|1869.51|1849.51|1865.25|1845.25|1869.51|1849.51|1865.25|1845.25|32
1640023160000|2021-12-20 17:59:20|1865.24|1845.24|1865.79|1845.79|1866.05|1846.05|1864.92|1844.92|23
1640023170000|2021-12-20 17:59:30|1865.89|1845.89|1865.68|1845.68|1865.93|1845.93|1865.68|1845.68|16
1640023180000|2021-12-20 17:59:40|1865.66|1845.66|1864.28|1844.28|1865.66|1845.66|1864.21|1844.21|16
1640023190000|2021-12-20 17:59:50|1864.22|1844.22|1864.89|1844.89|1864.89|1844.89|1864.22|1844.22|16
1640023200000|2021-12-20 18:00:00|1864.74|1844.74|1865.66|1845.66|1865.96|1845.96|1864.73|1844.73|30
1640023210000|2021-12-20 18:00:10|1865.65|1845.65|1865.3|1845.3|1865.78|1845.78|1865.06|1845.06|33
1640023220000|2021-12-20 18:00:20|1864.92|1844.92|1865.66|1845.66|1865.66|1845.66|1864.92|1844.92|22
1640023230000|2021-12-20 18:00:30|1865.62|1845.62|1866.43|1846.43|1866.53|1846.53|1865.49|1845.49|27
1640023240000|2021-12-20 18:00:40|1866.47|1846.47|1865.95|1845.95|1866.49|1846.49|1865.74|1845.74|22
1640023250000|2021-12-20 18:00:50|1865.88|1845.88|1866.55|1846.55|1866.85|1846.85|1865.84|1845.84|30
1640023260000|2021-12-20 18:01:00|1866.62|1846.62|1865.9|1845.9|1866.62|1846.62|1865.9|1845.9|27
1640023270000|2021-12-20 18:01:10|1866.01|1846.01|1866.33|1846.33|1866.43|1846.43|1865.66|1845.66|23
1640023280000|2021-12-20 18:01:20|1866.31|1846.31|1865.7|1845.7|1866.31|1846.31|1865.7|1845.7|14
1640023290000|2021-12-20 18:01:30|1865.63|1845.63|1865.62|1845.62|1866.02|1846.02|1865.19|1845.19|31
1640023300000|2021-12-20 18:01:40|1865.64|1845.64|1865.56|1845.56|1865.64|1845.64|1865.24|1845.24|22
1640023310000|2021-12-20 18:01:50|1865.55|1845.55|1864.17|1844.17|1865.6|1845.6|1864.17|1844.17|24
1640023320000|2021-12-20 18:02:00|1864|1844|1864.46|1844.46|1865.02|1845.02|1864|1844|16
1640023330000|2021-12-20 18:02:10|1864.42|1844.42|1864.45|1844.45|1864.55|1844.55|1864.08|1844.08|18
1640023340000|2021-12-20 18:02:20|1864.56|1844.56|1864.52|1844.52|1864.61|1844.61|1864.45|1844.45|10
1640023350000|2021-12-20 18:02:30|1864.58|1844.58|1864.51|1844.51|1864.67|1844.67|1864.51|1844.51|9
1640023360000|2021-12-20 18:02:40|1864.63|1844.63|1864.52|1844.52|1864.63|1844.63|1864.52|1844.52|2
1640023370000|2021-12-20 18:02:50|1864.39|1844.39|1864.52|1844.52|1864.52|1844.52|1864.39|1844.39|6
1640023380000|2021-12-20 18:03:00|1864.5|1844.5|1864.35|1844.35|1864.5|1844.5|1864|1844|10
1640023390000|2021-12-20 18:03:10|1864|1844|1865.5|1845.5|1865.59|1845.59|1863.95|1843.95|18
1640023400000|2021-12-20 18:03:20|1865.55|1845.55|1866.42|1846.42|1866.44|1846.44|1865.53|1845.53|19
1640023410000|2021-12-20 18:03:30|1866.45|1846.45|1866.34|1846.34|1867.01|1847.01|1866.3|1846.3|16
1640023420000|2021-12-20 18:03:40|1866.41|1846.41|1865.57|1845.57|1866.41|1846.41|1865.48|1845.48|19
1640023430000|2021-12-20 18:03:50|1865.51|1845.51|1865.48|1845.48|1865.51|1845.51|1865.41|1845.41|14
1640023440000|2021-12-20 18:04:00|1865.41|1845.41|1865.42|1845.42|1865.66|1845.66|1865.3|1845.3|22
1640023450000|2021-12-20 18:04:10|1865.38|1845.38|1864.38|1844.38|1865.55|1845.55|1864.11|1844.11|15
1640023460000|2021-12-20 18:04:20|1864.37|1844.37|1864.06|1844.06|1864.5|1844.5|1863.76|1843.76|17
1640023470000|2021-12-20 18:04:30|1864.08|1844.08|1864.54|1844.54|1864.56|1844.56|1864.08|1844.08|27
1640023480000|2021-12-20 18:04:40|1864.52|1844.52|1864.54|1844.54|1864.79|1844.79|1864.37|1844.37|13
1640023490000|2021-12-20 18:04:50|1864.53|1844.53|1865.02|1845.02|1865.02|1845.02|1864.45|1844.45|7
1640023500000|2021-12-20 18:05:00|1865.22|1845.22|1864.94|1844.94|1865.22|1845.22|1864.9|1844.9|7
1640023510000|2021-12-20 18:05:10|1865.62|1845.62|1865.38|1845.38|1865.92|1845.92|1865.38|1845.38|11
1640023520000|2021-12-20 18:05:20|1865.43|1845.43|1865.08|1845.08|1865.47|1845.47|1864.78|1844.78|10
1640023530000|2021-12-20 18:05:30|1865.13|1845.13|1865.18|1845.18|1865.19|1845.19|1865.08|1845.08|7
1640023540000|2021-12-20 18:05:40|1865|1845|1864.84|1844.84|1865|1845|1864.47|1844.47|20
1640023550000|2021-12-20 18:05:50|1864.62|1844.62|1864.55|1844.55|1864.62|1844.62|1864.45|1844.45|10
1640023560000|2021-12-20 18:06:00|1864.48|1844.48|1864.56|1844.56|1864.62|1844.62|1864.48|1844.48|10
1640023570000|2021-12-20 18:06:10|1864.53|1844.53|1864.32|1844.32|1864.53|1844.53|1864.25|1844.25|14
1640023580000|2021-12-20 18:06:20|1864.34|1844.34|1864.34|1844.34|1864.39|1844.39|1864.34|1844.34|3
1640023590000|2021-12-20 18:06:30|1864.42|1844.42|1864.28|1844.28|1864.42|1844.42|1864.28|1844.28|8
1640023600000|2021-12-20 18:06:40|1864.4|1844.4|1864.67|1844.67|1864.67|1844.67|1864.37|1844.37|8
1640023610000|2021-12-20 18:06:50|1865.26|1845.26|1865.58|1845.58|1865.59|1845.59|1865.22|1845.22|8
1640023620000|2021-12-20 18:07:00|1866.15|1846.15|1866.15|1846.15|1866.4|1846.4|1866.15|1846.15|6
1640023630000|2021-12-20 18:07:10|1866.24|1846.24|1867.24|1847.24|1867.29|1847.29|1866.16|1846.16|20
1640023640000|2021-12-20 18:07:20|1867.57|1847.57|1866.61|1846.61|1867.57|1847.57|1866.61|1846.61|17
1640023650000|2021-12-20 18:07:30|1866.62|1846.62|1866.44|1846.44|1866.62|1846.62|1865.9|1845.9|24
1640023660000|2021-12-20 18:07:40|1866.31|1846.31|1866.51|1846.51|1866.51|1846.51|1866.29|1846.29|16
1640023670000|2021-12-20 18:07:50|1866.46|1846.46|1867.28|1847.28|1867.28|1847.28|1866.46|1846.46|15
1640023680000|2021-12-20 18:08:00|1867.3|1847.3|1867.3|1847.3|1867.36|1847.36|1867.29|1847.29|6
1640023690000|2021-12-20 18:08:10|1867.29|1847.29|1866.59|1846.59|1867.3|1847.3|1866.49|1846.49|21
1640023700000|2021-12-20 18:08:20|1866.58|1846.58|1867.1|1847.1|1867.15|1847.15|1866.44|1846.44|19
1640023710000|2021-12-20 18:08:30|1867.11|1847.11|1866.42|1846.42|1867.11|1847.11|1866.37|1846.37|26
1640023720000|2021-12-20 18:08:40|1866.43|1846.43|1866.18|1846.18|1866.43|1846.43|1866.13|1846.13|16
1640023730000|2021-12-20 18:08:50|1866.19|1846.19|1866.15|1846.15|1866.24|1846.24|1866.12|1846.12|15
1640023740000|2021-12-20 18:09:00|1866.14|1846.14|1865.54|1845.54|1866.15|1846.15|1865.41|1845.41|33
1640023750000|2021-12-20 18:09:10|1865.53|1845.53|1865.02|1845.02|1865.53|1845.53|1865.02|1845.02|19
1640023760000|2021-12-20 18:09:20|1865.04|1845.04|1864.5|1844.5|1865.04|1845.04|1864.41|1844.41|11
1640023770000|2021-12-20 18:09:30|1864.49|1844.49|1865.48|1845.48|1865.56|1845.56|1864.45|1844.45|23
1640023780000|2021-12-20 18:09:40|1866.31|1846.31|1866.78|1846.78|1866.85|1846.85|1866.29|1846.29|11
1640023790000|2021-12-20 18:09:50|1866.96|1846.96|1867.16|1847.16|1867.16|1847.16|1866.95|1846.95|8
1640023800000|2021-12-20 18:10:00|1867.34|1847.34|1868.17|1848.17|1868.2|1848.2|1867.26|1847.26|17
1640023810000|2021-12-20 18:10:10|1868.2|1848.2|1869.25|1849.25|1869.26|1849.26|1868.16|1848.16|16
1640023820000|2021-12-20 18:10:20|1869.2|1849.2|1869.17|1849.17|1869.25|1849.25|1869.17|1849.17|4
1640023830000|2021-12-20 18:10:30|1869.04|1849.04|1868.69|1848.69|1869.31|1849.31|1868.63|1848.63|9
1640023840000|2021-12-20 18:10:40|1868.63|1848.63|1868.55|1848.55|1869.14|1849.14|1868.55|1848.55|12
1640023850000|2021-12-20 18:10:50|1868.68|1848.68|1869.41|1849.41|1869.41|1849.41|1868.48|1848.48|13
1640023860000|2021-12-20 18:11:00|1869.29|1849.29|1869.27|1849.27|1869.38|1849.38|1869.22|1849.22|10
1640023870000|2021-12-20 18:11:10|1869.29|1849.29|1868.9|1848.9|1869.29|1849.29|1868.9|1848.9|6
1640023880000|2021-12-20 18:11:20|1868.92|1848.92|1868.54|1848.54|1869.26|1849.26|1868.54|1848.54|15
1640023890000|2021-12-20 18:11:30|1868.6|1848.6|1867.14|1847.14|1868.6|1848.6|1867.14|1847.14|19
1640023900000|2021-12-20 18:11:40|1867.12|1847.12|1867.77|1847.77|1867.85|1847.85|1867.12|1847.12|27
1640023910000|2021-12-20 18:11:50|1868.15|1848.15|1868.29|1848.29|1868.29|1848.29|1867.88|1847.88|25
1640023920000|2021-12-20 18:12:00|1868.28|1848.28|1867.89|1847.89|1868.36|1848.36|1867.89|1847.89|20
1640023930000|2021-12-20 18:12:10|1867.96|1847.96|1867.8|1847.8|1868.37|1848.37|1867.6|1847.6|20
1640023940000|2021-12-20 18:12:20|1867.81|1847.81|1867.42|1847.42|1867.81|1847.81|1867.32|1847.32|19
1640023950000|2021-12-20 18:12:30|1867.44|1847.44|1866.57|1846.57|1867.44|1847.44|1866.55|1846.55|15
1640023960000|2021-12-20 18:12:40|1866.56|1846.56|1866.32|1846.32|1866.57|1846.57|1866.3|1846.3|13
1640023970000|2021-12-20 18:12:50|1866.31|1846.31|1867.15|1847.15|1867.15|1847.15|1866.31|1846.31|25
1640023980000|2021-12-20 18:13:00|1867.22|1847.22|1867.61|1847.61|1867.72|1847.72|1867.22|1847.22|19
1640023990000|2021-12-20 18:13:10|1867.59|1847.59|1867.27|1847.27|1868.31|1848.31|1867.27|1847.27|21
1640024000000|2021-12-20 18:13:20|1867.26|1847.26|1866.55|1846.55|1867.62|1847.62|1866.41|1846.41|26
1640024010000|2021-12-20 18:13:30|1866.54|1846.54|1866.51|1846.51|1866.64|1846.64|1866.44|1846.44|23
1640024020000|2021-12-20 18:13:40|1866.5|1846.5|1866.15|1846.15|1866.5|1846.5|1865.41|1845.41|33
1640024030000|2021-12-20 18:13:50|1866.11|1846.11|1866.29|1846.29|1866.29|1846.29|1865.73|1845.73|27
1640024040000|2021-12-20 18:14:00|1866.24|1846.24|1866.47|1846.47|1866.59|1846.59|1865.96|1845.96|31
1640024050000|2021-12-20 18:14:10|1866.46|1846.46|1866.88|1846.88|1866.96|1846.96|1866.46|1846.46|12
1640024060000|2021-12-20 18:14:20|1866.84|1846.84|1867.2|1847.2|1867.2|1847.2|1866.83|1846.83|8
1640024070000|2021-12-20 18:14:30|1867.19|1847.19|1867.19|1847.19|1867.61|1847.61|1866.81|1846.81|16
1640024080000|2021-12-20 18:14:40|1867.2|1847.2|1869.17|1849.17|1869.23|1849.23|1867.2|1847.2|16
1640024090000|2021-12-20 18:14:50|1869.46|1849.46|1868.5|1848.5|1869.46|1849.46|1868.48|1848.48|15
1640024100000|2021-12-20 18:15:00|1868.52|1848.52|1868.36|1848.36|1868.59|1848.59|1868.31|1848.31|25
1640024110000|2021-12-20 18:15:10|1868.37|1848.37|1868.73|1848.73|1868.84|1848.84|1868.37|1848.37|8
1640024120000|2021-12-20 18:15:20|1868.82|1848.82|1867.24|1847.24|1868.9|1848.9|1867.24|1847.24|33
1640024130000|2021-12-20 18:15:30|1867.23|1847.23|1867.17|1847.17|1867.23|1847.23|1866.68|1846.68|25
1640024140000|2021-12-20 18:15:40|1867.16|1847.16|1867.6|1847.6|1867.64|1847.64|1867.09|1847.09|15
1640024150000|2021-12-20 18:15:50|1867.93|1847.93|1867.95|1847.95|1868.49|1848.49|1867.84|1847.84|11
1640024160000|2021-12-20 18:16:00|1868.07|1848.07|1869.35|1849.35|1869.4|1849.4|1868.07|1848.07|13
1640024170000|2021-12-20 18:16:10|1869.4|1849.4|1869.33|1849.33|1869.41|1849.41|1869.08|1849.08|16
1640024180000|2021-12-20 18:16:20|1869.58|1849.58|1869.44|1849.44|1870.31|1850.31|1869.44|1849.44|23
1640024190000|2021-12-20 18:16:30|1869.63|1849.63|1869.86|1849.86|1869.91|1849.91|1869.51|1849.51|21
1640024200000|2021-12-20 18:16:40|1869.83|1849.83|1869.75|1849.75|1870.5|1850.5|1869.66|1849.66|24
1640024210000|2021-12-20 18:16:50|1869.76|1849.76|1869.53|1849.53|1869.76|1849.76|1869.13|1849.13|25
1640024220000|2021-12-20 18:17:00|1869.43|1849.43|1869.59|1849.59|1869.59|1849.59|1869.4|1849.4|23
1640024230000|2021-12-20 18:17:10|1869.55|1849.55|1869.51|1849.51|1869.58|1849.58|1869.51|1849.51|19
1640024240000|2021-12-20 18:17:20|1869.54|1849.54|1871.86|1851.86|1871.93|1851.93|1869.51|1849.51|26
1640024250000|2021-12-20 18:17:30|1871.78|1851.78|1871.77|1851.77|1871.78|1851.78|1871.51|1851.51|10
1640024260000|2021-12-20 18:17:40|1871.52|1851.52|1871.72|1851.72|1871.99|1851.99|1871.52|1851.52|20
1640024270000|2021-12-20 18:17:50|1872.31|1852.31|1873.41|1853.41|1873.41|1853.41|1872.11|1852.11|26
1640024280000|2021-12-20 18:18:00|1873.37|1853.37|1872.56|1852.56|1873.4|1853.4|1872.56|1852.56|17
1640024290000|2021-12-20 18:18:10|1872.57|1852.57|1872.57|1852.57|1872.59|1852.59|1872.47|1852.47|12
1640024300000|2021-12-20 18:18:20|1872.41|1852.41|1872.14|1852.14|1872.54|1852.54|1871.18|1851.18|22
1640024310000|2021-12-20 18:18:30|1872.16|1852.16|1872.25|1852.25|1872.38|1852.38|1872.13|1852.13|17
1640024320000|2021-12-20 18:18:40|1872.38|1852.38|1872.28|1852.28|1872.38|1852.38|1872.22|1852.22|10
1640024330000|2021-12-20 18:18:50|1872.26|1852.26|1872.34|1852.34|1872.37|1852.37|1872.09|1852.09|10
1640024340000|2021-12-20 18:19:00|1872.33|1852.33|1872.33|1852.33|1872.38|1852.38|1872.14|1852.14|20
1640024350000|2021-12-20 18:19:10|1872.32|1852.32|1871.46|1851.46|1872.42|1852.42|1871.42|1851.42|26
1640024360000|2021-12-20 18:19:20|1871.45|1851.45|1871.63|1851.63|1871.7|1851.7|1871.33|1851.33|24
1640024370000|2021-12-20 18:19:30|1871.59|1851.59|1871.62|1851.62|1871.9|1851.9|1871.44|1851.44|24
1640024380000|2021-12-20 18:19:40|1871.84|1851.84|1872.33|1852.33|1872.44|1852.44|1871.8|1851.8|21
1640024390000|2021-12-20 18:19:50|1872.31|1852.31|1872.22|1852.22|1872.31|1852.31|1872.03|1852.03|25
1640024400000|2021-12-20 18:20:00|1872.19|1852.19|1870.81|1850.81|1872.22|1852.22|1870.81|1850.81|25
1640024410000|2021-12-20 18:20:10|1870.67|1850.67|1870.69|1850.69|1870.93|1850.93|1870.66|1850.66|26
1640024420000|2021-12-20 18:20:20|1870.74|1850.74|1871.43|1851.43|1871.44|1851.44|1870.72|1850.72|28
1640024430000|2021-12-20 18:20:30|1871.57|1851.57|1871.5|1851.5|1871.89|1851.89|1871.48|1851.48|28
1640024440000|2021-12-20 18:20:40|1871.62|1851.62|1871.67|1851.67|1871.72|1851.72|1871.47|1851.47|22
1640024450000|2021-12-20 18:20:50|1871.66|1851.66|1871.65|1851.65|1871.92|1851.92|1871.51|1851.51|13
1640024460000|2021-12-20 18:21:00|1871.62|1851.62|1871.74|1851.74|1871.79|1851.79|1871.53|1851.53|25
1640024470000|2021-12-20 18:21:10|1871.5|1851.5|1871.68|1851.68|1871.68|1851.68|1871.5|1851.5|8
1640024480000|2021-12-20 18:21:20|1871.58|1851.58|1871.47|1851.47|1871.69|1851.69|1871.45|1851.45|14
1640024490000|2021-12-20 18:21:30|1871.44|1851.44|1871.39|1851.39|1871.49|1851.49|1871.39|1851.39|11
1640024500000|2021-12-20 18:21:40|1871.42|1851.42|1871.41|1851.41|1871.49|1851.49|1871.4|1851.4|11
1640024510000|2021-12-20 18:21:50|1871.43|1851.43|1871.45|1851.45|1871.46|1851.46|1871.37|1851.37|14
1640024520000|2021-12-20 18:22:00|1871.44|1851.44|1870.16|1850.16|1871.48|1851.48|1870.07|1850.07|27
1640024530000|2021-12-20 18:22:10|1870.17|1850.17|1869.08|1849.08|1870.18|1850.18|1869.03|1849.03|23
1640024540000|2021-12-20 18:22:20|1868.98|1848.98|1868.8|1848.8|1869.04|1849.04|1868.77|1848.77|26
1640024550000|2021-12-20 18:22:30|1868.9|1848.9|1868.87|1848.87|1868.9|1848.9|1868.84|1848.84|24
1640024560000|2021-12-20 18:22:40|1868.86|1848.86|1870.18|1850.18|1870.18|1850.18|1868.81|1848.81|21
1640024570000|2021-12-20 18:22:50|1870.17|1850.17|1870.43|1850.43|1870.43|1850.43|1870.17|1850.17|2
1640024580000|2021-12-20 18:23:00|1870.33|1850.33|1870.4|1850.4|1870.42|1850.42|1870.33|1850.33|4
1640024590000|2021-12-20 18:23:10|1870.41|1850.41|1869.76|1849.76|1870.51|1850.51|1869.76|1849.76|12
1640024600000|2021-12-20 18:23:20|1869.75|1849.75|1869.46|1849.46|1869.97|1849.97|1869.38|1849.38|21
1640024610000|2021-12-20 18:23:30|1869.5|1849.5|1869.37|1849.37|1869.53|1849.53|1869.16|1849.16|17
1640024620000|2021-12-20 18:23:40|1869.32|1849.32|1869.3|1849.3|1869.46|1849.46|1869.16|1849.16|15
1640024630000|2021-12-20 18:23:50|1869.21|1849.21|1869|1849|1869.34|1849.34|1869|1849|15
1640024640000|2021-12-20 18:24:00|1868.87|1848.87|1870.37|1850.37|1870.73|1850.73|1868.87|1848.87|25
1640024650000|2021-12-20 18:24:10|1870.42|1850.42|1872.22|1852.22|1872.22|1852.22|1870.42|1850.42|16
1640024660000|2021-12-20 18:24:20|1872.24|1852.24|1872.31|1852.31|1872.4|1852.4|1872.24|1852.24|10
1640024670000|2021-12-20 18:24:30|1872.29|1852.29|1871.9|1851.9|1872.34|1852.34|1871.9|1851.9|20
1640024680000|2021-12-20 18:24:40|1871.85|1851.85|1871.34|1851.34|1871.85|1851.85|1871.2|1851.2|19
1640024690000|2021-12-20 18:24:50|1871.31|1851.31|1871.29|1851.29|1871.53|1851.53|1871.25|1851.25|27
1640024700000|2021-12-20 18:25:00|1871.34|1851.34|1872.52|1852.52|1872.62|1852.62|1871.34|1851.34|28
1640024710000|2021-12-20 18:25:10|1872.54|1852.54|1872.59|1852.59|1872.61|1852.61|1872.54|1852.54|4
1640024720000|2021-12-20 18:25:20|1872.66|1852.66|1872.66|1852.66|1872.66|1852.66|1872.66|1852.66|1
1640024730000|2021-12-20 18:25:30|1872.67|1852.67|1872.34|1852.34|1872.68|1852.68|1872.12|1852.12|28
1640024740000|2021-12-20 18:25:40|1872.41|1852.41|1870.67|1850.67|1872.41|1852.41|1870.67|1850.67|26
1640024750000|2021-12-20 18:25:50|1870.59|1850.59|1870.56|1850.56|1870.69|1850.69|1870.53|1850.53|25
1640024760000|2021-12-20 18:26:00|1870.57|1850.57|1871.12|1851.12|1871.14|1851.14|1870.33|1850.33|24
1640024770000|2021-12-20 18:26:10|1871.09|1851.09|1871.46|1851.46|1871.46|1851.46|1871.02|1851.02|23
1640024780000|2021-12-20 18:26:20|1871.45|1851.45|1871.49|1851.49|1871.49|1851.49|1871.45|1851.45|2
1640024790000|2021-12-20 18:26:30|1871.62|1851.62|1871.48|1851.48|1871.62|1851.62|1871.48|1851.48|6
1640024800000|2021-12-20 18:26:40|1871.46|1851.46|1871.16|1851.16|1871.49|1851.49|1871.16|1851.16|12
1640024810000|2021-12-20 18:26:50|1871.17|1851.17|1871.19|1851.19|1871.26|1851.26|1871.11|1851.11|10
1640024820000|2021-12-20 18:27:00|1871.21|1851.21|1871.44|1851.44|1871.45|1851.45|1871.17|1851.17|23
1640024830000|2021-12-20 18:27:10|1871.57|1851.57|1872.58|1852.58|1872.58|1852.58|1871.57|1851.57|22
1640024840000|2021-12-20 18:27:20|1872.57|1852.57|1872.85|1852.85|1872.91|1852.91|1872.55|1852.55|9
1640024850000|2021-12-20 18:27:30|1872.9|1852.9|1872.48|1852.48|1873.18|1853.18|1872.45|1852.45|27
1640024860000|2021-12-20 18:27:40|1872.49|1852.49|1873.43|1853.43|1873.57|1853.57|1872.49|1852.49|21
1640024870000|2021-12-20 18:27:50|1873.46|1853.46|1873.56|1853.56|1873.56|1853.56|1873.46|1853.46|3
1640024880000|2021-12-20 18:28:00|1873.52|1853.52|1873.58|1853.58|1873.63|1853.63|1873.52|1853.52|9
1640024890000|2021-12-20 18:28:10|1873.55|1853.55|1873.49|1853.49|1873.55|1853.55|1873.49|1853.49|2
1640024900000|2021-12-20 18:28:20|1873.37|1853.37|1873.45|1853.45|1873.46|1853.46|1873.37|1853.37|5
1640024910000|2021-12-20 18:28:30|1873.49|1853.49|1872.74|1852.74|1873.49|1853.49|1872.74|1852.74|9
1640024920000|2021-12-20 18:28:40|1872.73|1852.73|1872.7|1852.7|1872.88|1852.88|1872.62|1852.62|28
1640024930000|2021-12-20 18:28:50|1872.73|1852.73|1870.62|1850.62|1872.73|1852.73|1870.4|1850.4|25
1640024940000|2021-12-20 18:29:00|1870.63|1850.63|1869.78|1849.78|1870.81|1850.81|1869.77|1849.77|30
1640024950000|2021-12-20 18:29:10|1869.81|1849.81|1869.15|1849.15|1869.81|1849.81|1868.44|1848.44|32
1640024960000|2021-12-20 18:29:20|1869.21|1849.21|1868.95|1848.95|1869.45|1849.45|1868.92|1848.92|28
1640024970000|2021-12-20 18:29:30|1869.01|1849.01|1869.56|1849.56|1869.6|1849.6|1869.01|1849.01|28
1640024980000|2021-12-20 18:29:40|1869.55|1849.55|1868.91|1848.91|1869.57|1849.57|1868.83|1848.83|27
1640024990000|2021-12-20 18:29:50|1868.81|1848.81|1869.51|1849.51|1869.51|1849.51|1868.76|1848.76|23
1640025000000|2021-12-20 18:30:00|1869.45|1849.45|1870.27|1850.27|1870.3|1850.3|1869.45|1849.45|7
1640025010000|2021-12-20 18:30:10|1870.54|1850.54|1870.54|1850.54|1870.54|1850.54|1870.54|1850.54|1
1640025020000|2021-12-20 18:30:20|1870.67|1850.67|1871.65|1851.65|1871.77|1851.77|1870.53|1850.53|22
1640025030000|2021-12-20 18:30:30|1871.66|1851.66|1872.3|1852.3|1872.3|1852.3|1871.66|1851.66|17
1640025040000|2021-12-20 18:30:40|1872.29|1852.29|1872.4|1852.4|1872.45|1852.45|1872.26|1852.26|14
1640025050000|2021-12-20 18:30:50|1872.41|1852.41|1871.76|1851.76|1872.41|1852.41|1871.76|1851.76|16
1640025060000|2021-12-20 18:31:00|1871.81|1851.81|1870.85|1850.85|1871.81|1851.81|1870.85|1850.85|24
1640025070000|2021-12-20 18:31:10|1870.87|1850.87|1869.68|1849.68|1870.87|1850.87|1869.63|1849.63|25
1640025080000|2021-12-20 18:31:20|1869.65|1849.65|1869.21|1849.21|1869.65|1849.65|1868.96|1848.96|26
1640025090000|2021-12-20 18:31:30|1869.02|1849.02|1867.95|1847.95|1869.3|1849.3|1867.93|1847.93|24
1640025100000|2021-12-20 18:31:40|1867.94|1847.94|1867.4|1847.4|1868|1848|1867.01|1847.01|27
1640025110000|2021-12-20 18:31:50|1867.36|1847.36|1867.53|1847.53|1867.62|1847.62|1867.36|1847.36|20
1640025120000|2021-12-20 18:32:00|1867.54|1847.54|1867.78|1847.78|1867.78|1847.78|1867.54|1847.54|8
1640025130000|2021-12-20 18:32:10|1867.77|1847.77|1867.44|1847.44|1867.77|1847.77|1867.38|1847.38|19
1640025140000|2021-12-20 18:32:20|1867.46|1847.46|1867.99|1847.99|1867.99|1847.99|1867.43|1847.43|16
1640025150000|2021-12-20 18:32:30|1868.07|1848.07|1868.58|1848.58|1868.65|1848.65|1868.05|1848.05|18
1640025160000|2021-12-20 18:32:40|1868.5|1848.5|1868.68|1848.68|1868.68|1848.68|1868.5|1848.5|4
1640025170000|2021-12-20 18:32:50|1868.71|1848.71|1869.04|1849.04|1869.09|1849.09|1868.71|1848.71|7
1640025180000|2021-12-20 18:33:00|1869.05|1849.05|1868.45|1848.45|1869.05|1849.05|1868.45|1848.45|13
1640025190000|2021-12-20 18:33:10|1868.46|1848.46|1868.18|1848.18|1868.51|1848.51|1868.18|1848.18|6
1640025200000|2021-12-20 18:33:20|1868.19|1848.19|1868.01|1848.01|1868.23|1848.23|1867.97|1847.97|18
1640025210000|2021-12-20 18:33:30|1868.02|1848.02|1868.33|1848.33|1868.33|1848.33|1868.02|1848.02|6
1640025220000|2021-12-20 18:33:40|1868.26|1848.26|1868.24|1848.24|1868.26|1848.26|1868.22|1848.22|4
1640025230000|2021-12-20 18:33:50|1868.25|1848.25|1867.41|1847.41|1868.25|1848.25|1867.17|1847.17|27
1640025240000|2021-12-20 18:34:00|1867.4|1847.4|1866.94|1846.94|1867.47|1847.47|1866.8|1846.8|17
1640025250000|2021-12-20 18:34:10|1866.93|1846.93|1865.33|1845.33|1866.93|1846.93|1865.18|1845.18|31
1640025260000|2021-12-20 18:34:20|1865.34|1845.34|1865.29|1845.29|1865.42|1845.42|1864.97|1844.97|23
1640025270000|2021-12-20 18:34:30|1865.38|1845.38|1865.48|1845.48|1865.48|1845.48|1865.28|1845.28|27
1640025280000|2021-12-20 18:34:40|1865.46|1845.46|1864.42|1844.42|1865.46|1845.46|1864.23|1844.23|19
1640025290000|2021-12-20 18:34:50|1864.33|1844.33|1864.4|1844.4|1864.48|1844.48|1864.31|1844.31|12
1640025300000|2021-12-20 18:35:00|1864.38|1844.38|1864.66|1844.66|1864.76|1844.76|1864.38|1844.38|30
1640025310000|2021-12-20 18:35:10|1864.65|1844.65|1865.38|1845.38|1865.38|1845.38|1864.65|1844.65|21
1640025320000|2021-12-20 18:35:20|1865.41|1845.41|1865.36|1845.36|1865.42|1845.42|1865.34|1845.34|25
1640025330000|2021-12-20 18:35:30|1865.35|1845.35|1864.6|1844.6|1865.43|1845.43|1864.51|1844.51|23
1640025340000|2021-12-20 18:35:40|1864.59|1844.59|1864.47|1844.47|1864.75|1844.75|1864.47|1844.47|18
1640025350000|2021-12-20 18:35:50|1864.46|1844.46|1864.51|1844.51|1864.51|1844.51|1864.46|1844.46|3
1640025360000|2021-12-20 18:36:00|1864.55|1844.55|1864.05|1844.05|1864.61|1844.61|1864.05|1844.05|10
1640025370000|2021-12-20 18:36:10|1864.1|1844.1|1864.38|1844.38|1864.73|1844.73|1864.1|1844.1|14
1640025380000|2021-12-20 18:36:20|1864.44|1844.44|1865.32|1845.32|1865.32|1845.32|1864.44|1844.44|14
1640025390000|2021-12-20 18:36:30|1865.4|1845.4|1864.53|1844.53|1865.4|1845.4|1864.53|1844.53|6
1640025400000|2021-12-20 18:36:40|1864.46|1844.46|1864.53|1844.53|1864.62|1844.62|1864.39|1844.39|12
1640025410000|2021-12-20 18:36:50|1864.49|1844.49|1864.79|1844.79|1864.79|1844.79|1864.49|1844.49|5
1640025420000|2021-12-20 18:37:00|1864.78|1844.78|1864.95|1844.95|1864.95|1844.95|1864.51|1844.51|16
1640025430000|2021-12-20 18:37:10|1864.91|1844.91|1866.41|1846.41|1866.41|1846.41|1864.68|1844.68|25
1640025440000|2021-12-20 18:37:20|1866.38|1846.38|1866.88|1846.88|1867.25|1847.25|1866.38|1846.38|10
1640025450000|2021-12-20 18:37:30|1867.73|1847.73|1867.73|1847.73|1867.73|1847.73|1867.73|1847.73|1
1640025460000|2021-12-20 18:37:40|1867.61|1847.61|1867.7|1847.7|1867.76|1847.76|1867.61|1847.61|5
1640025470000|2021-12-20 18:37:50|1867.66|1847.66|1867.29|1847.29|1867.91|1847.91|1867.25|1847.25|14
1640025480000|2021-12-20 18:38:00|1867.27|1847.27|1868.44|1848.44|1868.52|1848.52|1867.27|1847.27|22
1640025490000|2021-12-20 18:38:10|1868.5|1848.5|1866.68|1846.68|1868.5|1848.5|1866.59|1846.59|24
1640025500000|2021-12-20 18:38:20|1866.65|1846.65|1866.28|1846.28|1866.65|1846.65|1866.28|1846.28|10
1640025510000|2021-12-20 18:38:30|1866.26|1846.26|1865.48|1845.48|1866.62|1846.62|1865.47|1845.47|21
1640025520000|2021-12-20 18:38:40|1865.49|1845.49|1864.72|1844.72|1865.63|1845.63|1864.72|1844.72|23
1640025530000|2021-12-20 18:38:50|1864.73|1844.73|1864.95|1844.95|1864.95|1844.95|1864.53|1844.53|20
1640025540000|2021-12-20 18:39:00|1864.92|1844.92|1864.64|1844.64|1865.36|1845.36|1864.64|1844.64|23
1640025550000|2021-12-20 18:39:10|1864.72|1844.72|1864.93|1844.93|1864.97|1844.97|1864.72|1844.72|15
1640025560000|2021-12-20 18:39:20|1864.99|1844.99|1867.12|1847.12|1867.12|1847.12|1864.9|1844.9|30
1640025570000|2021-12-20 18:39:30|1867.47|1847.47|1869.17|1849.17|1869.17|1849.17|1867.04|1847.04|32
1640025580000|2021-12-20 18:39:40|1869.2|1849.2|1870.08|1850.08|1870.33|1850.33|1869.14|1849.14|25
1640025590000|2021-12-20 18:39:50|1870.36|1850.36|1872.57|1852.57|1872.83|1852.83|1870.15|1850.15|26
1640025600000|2021-12-20 18:40:00|1872.56|1852.56|1872.36|1852.36|1872.67|1852.67|1872.36|1852.36|25
1640025610000|2021-12-20 18:40:10|1872.37|1852.37|1873.57|1853.57|1873.74|1853.74|1871.73|1851.73|30
1640025620000|2021-12-20 18:40:20|1874.07|1854.07|1874.5|1854.5|1875|1855|1874.04|1854.04|15
1640025630000|2021-12-20 18:40:30|1874.36|1854.36|1873.39|1853.39|1874.61|1854.61|1873.35|1853.35|25
1640025640000|2021-12-20 18:40:40|1873.43|1853.43|1873.48|1853.48|1873.69|1853.69|1873.32|1853.32|29
1640025650000|2021-12-20 18:40:50|1873.5|1853.5|1874.29|1854.29|1874.31|1854.31|1873.39|1853.39|13
1640025660000|2021-12-20 18:41:00|1874.28|1854.28|1874.52|1854.52|1874.75|1854.75|1874.09|1854.09|20
1640025670000|2021-12-20 18:41:10|1874.51|1854.51|1874.7|1854.7|1874.84|1854.84|1874.51|1854.51|5
1640025680000|2021-12-20 18:41:20|1874.69|1854.69|1875.22|1855.22|1875.66|1855.66|1874.69|1854.69|24
1640025690000|2021-12-20 18:41:30|1875.24|1855.24|1875.07|1855.07|1875.34|1855.34|1875.02|1855.02|21
1640025700000|2021-12-20 18:41:40|1875.01|1855.01|1875.09|1855.09|1875.09|1855.09|1874.81|1854.81|20
1640025710000|2021-12-20 18:41:50|1875.1|1855.1|1874.88|1854.88|1875.1|1855.1|1874.57|1854.57|22
1640025720000|2021-12-20 18:42:00|1874.89|1854.89|1875.38|1855.38|1875.38|1855.38|1874.89|1854.89|28
1640025730000|2021-12-20 18:42:10|1875.44|1855.44|1875.18|1855.18|1875.73|1855.73|1875.08|1855.08|26
1640025740000|2021-12-20 18:42:20|1875.15|1855.15|1875.39|1855.39|1875.48|1855.48|1875.15|1855.15|22
1640025750000|2021-12-20 18:42:30|1875.06|1855.06|1875.19|1855.19|1875.19|1855.19|1875.06|1855.06|7
1640025760000|2021-12-20 18:42:40|1875.2|1855.2|1875.96|1855.96|1875.98|1855.98|1875.01|1855.01|20
1640025770000|2021-12-20 18:42:50|1875.9|1855.9|1877.28|1857.28|1877.3|1857.3|1875.89|1855.89|18
1640025780000|2021-12-20 18:43:00|1877.26|1857.26|1877.24|1857.24|1877.28|1857.28|1877.07|1857.07|8
1640025790000|2021-12-20 18:43:10|1876.59|1856.59|1876.3|1856.3|1877.24|1857.24|1876.3|1856.3|23
1640025800000|2021-12-20 18:43:20|1876.38|1856.38|1877.88|1857.88|1878.24|1858.24|1876.38|1856.38|25
1640025810000|2021-12-20 18:43:30|1877.9|1857.9|1878.6|1858.6|1878.69|1858.69|1877.9|1857.9|12
1640025820000|2021-12-20 18:43:40|1878.68|1858.68|1878.4|1858.4|1878.8|1858.8|1878.4|1858.4|10
1640025830000|2021-12-20 18:43:50|1878.37|1858.37|1877.56|1857.56|1878.4|1858.4|1877.48|1857.48|17
1640025840000|2021-12-20 18:44:00|1877.44|1857.44|1877.5|1857.5|1877.67|1857.67|1877.44|1857.44|14
1640025850000|2021-12-20 18:44:10|1877.45|1857.45|1877.45|1857.45|1877.47|1857.47|1877.44|1857.44|10
1640025860000|2021-12-20 18:44:20|1877.44|1857.44|1877.27|1857.27|1877.45|1857.45|1877.21|1857.21|18
1640025870000|2021-12-20 18:44:30|1877.21|1857.21|1877.25|1857.25|1877.32|1857.32|1877.21|1857.21|10
1640025880000|2021-12-20 18:44:40|1877.26|1857.26|1879.61|1859.61|1879.61|1859.61|1877.26|1857.26|21
1640025890000|2021-12-20 18:44:50|1879.85|1859.85|1877.82|1857.82|1879.85|1859.85|1877.82|1857.82|19
1640025900000|2021-12-20 18:45:00|1877.75|1857.75|1877.49|1857.49|1877.76|1857.76|1877.24|1857.24|29
1640025910000|2021-12-20 18:45:10|1877.64|1857.64|1879.04|1859.04|1879.04|1859.04|1877.64|1857.64|18
1640025920000|2021-12-20 18:45:20|1879.02|1859.02|1879.48|1859.48|1879.74|1859.74|1879.02|1859.02|12
1640025930000|2021-12-20 18:45:30|1879.41|1859.41|1879.34|1859.34|1879.41|1859.41|1878.99|1858.99|12
1640025940000|2021-12-20 18:45:40|1879.41|1859.41|1878.93|1858.93|1879.41|1859.41|1878.5|1858.5|27
1640025950000|2021-12-20 18:45:50|1879.31|1859.31|1879.07|1859.07|1879.36|1859.36|1879.07|1859.07|13
1640025960000|2021-12-20 18:46:00|1879.22|1859.22|1878.93|1858.93|1879.22|1859.22|1878.61|1858.61|26
1640025970000|2021-12-20 18:46:10|1878.95|1858.95|1879.25|1859.25|1879.3|1859.3|1878.88|1858.88|11
1640025980000|2021-12-20 18:46:20|1879.23|1859.23|1879.61|1859.61|1880.22|1860.22|1879.2|1859.2|15
1640025990000|2021-12-20 18:46:30|1879.65|1859.65|1879.45|1859.45|1879.65|1859.65|1879.42|1859.42|11
1640026000000|2021-12-20 18:46:40|1879.42|1859.42|1879.43|1859.43|1879.44|1859.44|1879.39|1859.39|19
1640026010000|2021-12-20 18:46:50|1879.44|1859.44|1879.49|1859.49|1879.8|1859.8|1879.41|1859.41|12
1640026020000|2021-12-20 18:47:00|1879.44|1859.44|1879.18|1859.18|1879.52|1859.52|1878.62|1858.62|22
1640026030000|2021-12-20 18:47:10|1879.26|1859.26|1879.54|1859.54|1880.08|1860.08|1879.26|1859.26|20
1640026040000|2021-12-20 18:47:20|1879.42|1859.42|1879.52|1859.52|1879.52|1859.52|1879.38|1859.38|24
1640026050000|2021-12-20 18:47:30|1879.53|1859.53|1880.28|1860.28|1880.28|1860.28|1879.5|1859.5|17
1640026060000|2021-12-20 18:47:40|1880.36|1860.36|1881.09|1861.09|1881.11|1861.11|1880.29|1860.29|17
1640026070000|2021-12-20 18:47:50|1881.22|1861.22|1881.14|1861.14|1881.42|1861.42|1881.08|1861.08|11
1640026080000|2021-12-20 18:48:00|1881.06|1861.06|1881.33|1861.33|1881.33|1861.33|1881.06|1861.06|5
1640026100000|2021-12-20 18:48:20|1881.28|1861.28|1881.15|1861.15|1881.33|1861.33|1881.11|1861.11|5
1640026110000|2021-12-20 18:48:30|1881.19|1861.19|1879.74|1859.74|1881.19|1861.19|1879.7|1859.7|22
1640026120000|2021-12-20 18:48:40|1879.82|1859.82|1879.98|1859.98|1880.08|1860.08|1879.68|1859.68|22
1640026130000|2021-12-20 18:48:50|1879.88|1859.88|1879.78|1859.78|1879.88|1859.88|1879.58|1859.58|22
1640026140000|2021-12-20 18:49:00|1879.76|1859.76|1880.11|1860.11|1880.11|1860.11|1879.7|1859.7|12
1640026150000|2021-12-20 18:49:10|1879.67|1859.67|1879.7|1859.7|1880.73|1860.73|1879.67|1859.67|22
1640026160000|2021-12-20 18:49:20|1879.63|1859.63|1879.5|1859.5|1879.82|1859.82|1879.41|1859.41|19
1640026170000|2021-12-20 18:49:30|1879.49|1859.49|1879.53|1859.53|1879.56|1859.56|1879.46|1859.46|18
1640026180000|2021-12-20 18:49:40|1879.52|1859.52|1880.15|1860.15|1880.15|1860.15|1879.43|1859.43|21
1640026190000|2021-12-20 18:49:50|1880.37|1860.37|1880.38|1860.38|1880.39|1860.39|1880.37|1860.37|3
1640026200000|2021-12-20 18:50:00|1880.37|1860.37|1880.31|1860.31|1880.37|1860.37|1880.29|1860.29|8
1640026210000|2021-12-20 18:50:10|1880.5|1860.5|1880.08|1860.08|1880.54|1860.54|1879.92|1859.92|26
1640026220000|2021-12-20 18:50:20|1880.07|1860.07|1879.67|1859.67|1880.07|1860.07|1879.51|1859.51|20
1640026230000|2021-12-20 18:50:30|1879.66|1859.66|1879.54|1859.54|1880.27|1860.27|1879.5|1859.5|24
1640026240000|2021-12-20 18:50:40|1879.59|1859.59|1879.94|1859.94|1880.03|1860.03|1879.55|1859.55|19
1640026250000|2021-12-20 18:50:50|1879.93|1859.93|1880.23|1860.23|1881.14|1861.14|1879.93|1859.93|21
1640026260000|2021-12-20 18:51:00|1880.31|1860.31|1879.8|1859.8|1880.38|1860.38|1879.24|1859.24|28
1640026270000|2021-12-20 18:51:10|1879.76|1859.76|1879.69|1859.69|1879.8|1859.8|1879.6|1859.6|24
1640026280000|2021-12-20 18:51:20|1879.7|1859.7|1879.59|1859.59|1879.84|1859.84|1879.59|1859.59|29
1640026290000|2021-12-20 18:51:30|1879.56|1859.56|1878.62|1858.62|1879.56|1859.56|1878.62|1858.62|22
1640026300000|2021-12-20 18:51:40|1878.64|1858.64|1877.44|1857.44|1878.64|1858.64|1877.44|1857.44|25
1640026310000|2021-12-20 18:51:50|1877.63|1857.63|1877.31|1857.31|1877.68|1857.68|1877.06|1857.06|25
1640026320000|2021-12-20 18:52:00|1877.3|1857.3|1877.07|1857.07|1877.3|1857.3|1876.99|1856.99|23
1640026330000|2021-12-20 18:52:10|1877.03|1857.03|1877.12|1857.12|1877.25|1857.25|1877.01|1857.01|16
1640026340000|2021-12-20 18:52:20|1877.11|1857.11|1877.11|1857.11|1877.46|1857.46|1876.89|1856.89|21
1640026350000|2021-12-20 18:52:30|1877.14|1857.14|1876.08|1856.08|1877.18|1857.18|1875.99|1855.99|31
1640026360000|2021-12-20 18:52:40|1876.07|1856.07|1875.96|1855.96|1876.11|1856.11|1875.93|1855.93|14
1640026370000|2021-12-20 18:52:50|1875.98|1855.98|1875.86|1855.86|1876.05|1856.05|1875.79|1855.79|14
1640026380000|2021-12-20 18:53:00|1875.85|1855.85|1875.68|1855.68|1875.85|1855.85|1875.1|1855.1|21
1640026390000|2021-12-20 18:53:10|1875.66|1855.66|1875.79|1855.79|1875.81|1855.81|1875.61|1855.61|15
1640026400000|2021-12-20 18:53:20|1875.81|1855.81|1877.37|1857.37|1877.37|1857.37|1875.75|1855.75|22
1640026410000|2021-12-20 18:53:30|1877.38|1857.38|1876.74|1856.74|1877.39|1857.39|1876.54|1856.54|17
1640026420000|2021-12-20 18:53:40|1876.81|1856.81|1876.7|1856.7|1876.84|1856.84|1876.7|1856.7|15
1640026430000|2021-12-20 18:53:50|1876.49|1856.49|1877.58|1857.58|1877.58|1857.58|1876.49|1856.49|14
1640026440000|2021-12-20 18:54:00|1877.55|1857.55|1878.21|1858.21|1878.21|1858.21|1877.55|1857.55|3
1640026450000|2021-12-20 18:54:10|1878.19|1858.19|1878.59|1858.59|1878.59|1858.59|1878.19|1858.19|7
1640026460000|2021-12-20 18:54:20|1878.92|1858.92|1878.94|1858.94|1879.02|1859.02|1878.82|1858.82|5
1640026470000|2021-12-20 18:54:30|1878.85|1858.85|1878.67|1858.67|1878.95|1858.95|1878.58|1858.58|8
1640026480000|2021-12-20 18:54:40|1878.64|1858.64|1878.64|1858.64|1878.64|1858.64|1878.64|1858.64|1
1640026490000|2021-12-20 18:54:50|1878.71|1858.71|1878.66|1858.66|1878.71|1858.71|1878.64|1858.64|3
1640026500000|2021-12-20 18:55:00|1878.63|1858.63|1879.49|1859.49|1879.49|1859.49|1878.6|1858.6|7
1640026510000|2021-12-20 18:55:10|1879.48|1859.48|1880.46|1860.46|1880.46|1860.46|1879.48|1859.48|20
1640026520000|2021-12-20 18:55:20|1880.47|1860.47|1880.59|1860.59|1880.59|1860.59|1880.47|1860.47|2
1640026530000|2021-12-20 18:55:30|1880.58|1860.58|1880.45|1860.45|1880.58|1860.58|1880.45|1860.45|5
1640026540000|2021-12-20 18:55:40|1880.43|1860.43|1879.06|1859.06|1880.47|1860.47|1879.06|1859.06|23
1640026550000|2021-12-20 18:55:50|1878.97|1858.97|1878.64|1858.64|1878.97|1858.97|1878.61|1858.61|16
1640026560000|2021-12-20 18:56:00|1878.65|1858.65|1879.3|1859.3|1879.3|1859.3|1878.65|1858.65|25
1640026570000|2021-12-20 18:56:10|1879.26|1859.26|1878.98|1858.98|1879.41|1859.41|1878.98|1858.98|25
1640026580000|2021-12-20 18:56:20|1878.95|1858.95|1878.32|1858.32|1879.03|1859.03|1878.32|1858.32|24
1640026590000|2021-12-20 18:56:30|1878.5|1858.5|1878.75|1858.75|1878.77|1858.77|1878.5|1858.5|21
1640026600000|2021-12-20 18:56:40|1878.78|1858.78|1879.46|1859.46|1879.49|1859.49|1878.76|1858.76|21
1640026610000|2021-12-20 18:56:50|1879.49|1859.49|1877.96|1857.96|1879.49|1859.49|1877.96|1857.96|23
1640026620000|2021-12-20 18:57:00|1877.86|1857.86|1877.16|1857.16|1877.89|1857.89|1876.97|1856.97|31
1640026630000|2021-12-20 18:57:10|1877.14|1857.14|1877.36|1857.36|1877.4|1857.4|1876.97|1856.97|18
1640026640000|2021-12-20 18:57:20|1877.37|1857.37|1877.25|1857.25|1877.37|1857.37|1877.17|1857.17|21
1640026650000|2021-12-20 18:57:30|1877.23|1857.23|1876.79|1856.79|1877.26|1857.26|1876.79|1856.79|15
1640026660000|2021-12-20 18:57:40|1876.78|1856.78|1877.51|1857.51|1877.53|1857.53|1876.74|1856.74|14
1640026670000|2021-12-20 18:57:50|1877.52|1857.52|1877.67|1857.67|1877.67|1857.67|1877.51|1857.51|10
1640026680000|2021-12-20 18:58:00|1877.62|1857.62|1876.68|1856.68|1877.65|1857.65|1876.68|1856.68|21
1640026690000|2021-12-20 18:58:10|1876.7|1856.7|1876.69|1856.69|1876.87|1856.87|1876.69|1856.69|20
1640026700000|2021-12-20 18:58:20|1876.54|1856.54|1876.42|1856.42|1876.59|1856.59|1876.4|1856.4|22
1640026710000|2021-12-20 18:58:30|1876.43|1856.43|1877.69|1857.69|1877.72|1857.72|1876.43|1856.43|18
1640026720000|2021-12-20 18:58:40|1877.7|1857.7|1878.16|1858.16|1878.27|1858.27|1877.62|1857.62|19
1640026730000|2021-12-20 18:58:50|1878.3|1858.3|1878.75|1858.75|1878.76|1858.76|1878.3|1858.3|10
1640026740000|2021-12-20 18:59:00|1878.76|1858.76|1879.23|1859.23|1879.43|1859.43|1878.69|1858.69|16
1640026750000|2021-12-20 18:59:10|1879.25|1859.25|1878.38|1858.38|1879.33|1859.33|1878.32|1858.32|17
1640026760000|2021-12-20 18:59:20|1878.45|1858.45|1878.48|1858.48|1878.48|1858.48|1878.38|1858.38|17
1640026770000|2021-12-20 18:59:30|1878.46|1858.46|1878.57|1858.57|1878.68|1858.68|1878.34|1858.34|25
1640026780000|2021-12-20 18:59:40|1878.58|1858.58|1879.45|1859.45|1879.5|1859.5|1878.58|1858.58|20
1640026790000|2021-12-20 18:59:50|1879.3|1859.3|1878.78|1858.78|1879.3|1859.3|1878.59|1858.59|23
1640026800000|2021-12-20 19:00:00|1878.82|1858.82|1879.47|1859.47|1880.23|1860.23|1878.72|1858.72|32
1640026810000|2021-12-20 19:00:10|1879.49|1859.49|1879.43|1859.43|1879.6|1859.6|1879.37|1859.37|17
1640026820000|2021-12-20 19:00:20|1879.41|1859.41|1878.83|1858.83|1879.48|1859.48|1878.81|1858.81|23
1640026830000|2021-12-20 19:00:30|1878.84|1858.84|1878.01|1858.01|1878.86|1858.86|1878.01|1858.01|19
1640026840000|2021-12-20 19:00:40|1878.03|1858.03|1878.44|1858.44|1878.49|1858.49|1877.66|1857.66|22
1640026850000|2021-12-20 19:00:50|1878.43|1858.43|1878.42|1858.42|1878.56|1858.56|1877.84|1857.84|27
1640026860000|2021-12-20 19:01:00|1878.4|1858.4|1878.04|1858.04|1878.47|1858.47|1877.97|1857.97|23
1640026870000|2021-12-20 19:01:10|1877.99|1857.99|1878.46|1858.46|1878.47|1858.47|1877.83|1857.83|17
1640026880000|2021-12-20 19:01:20|1878.44|1858.44|1878.59|1858.59|1878.59|1858.59|1878.44|1858.44|9
1640026890000|2021-12-20 19:01:30|1878.6|1858.6|1879.26|1859.26|1879.26|1859.26|1878.49|1858.49|20
1640026900000|2021-12-20 19:01:40|1879.24|1859.24|1879.14|1859.14|1879.52|1859.52|1878.8|1858.8|29
1640026910000|2021-12-20 19:01:50|1879.15|1859.15|1878.81|1858.81|1879.2|1859.2|1878.75|1858.75|20
1640026920000|2021-12-20 19:02:00|1878.79|1858.79|1878.52|1858.52|1878.8|1858.8|1878.42|1858.42|16
1640026930000|2021-12-20 19:02:10|1878.5|1858.5|1879.22|1859.22|1879.23|1859.23|1878.5|1858.5|11
1640026940000|2021-12-20 19:02:20|1879.19|1859.19|1879.43|1859.43|1879.43|1859.43|1879.19|1859.19|8
1640026950000|2021-12-20 19:02:30|1879.42|1859.42|1879.21|1859.21|1879.42|1859.42|1879.2|1859.2|7
1640026960000|2021-12-20 19:02:40|1879.18|1859.18|1878.44|1858.44|1879.35|1859.35|1878.44|1858.44|23
1640026970000|2021-12-20 19:02:50|1878|1858|1877.48|1857.48|1878|1858|1877.42|1857.42|22
1640026980000|2021-12-20 19:03:00|1877.47|1857.47|1878.43|1858.43|1878.53|1858.53|1877.37|1857.37|22
1640026990000|2021-12-20 19:03:10|1878.56|1858.56|1879.18|1859.18|1879.19|1859.19|1878.42|1858.42|22
1640027000000|2021-12-20 19:03:20|1879.17|1859.17|1879.3|1859.3|1879.3|1859.3|1879.14|1859.14|4
1640027010000|2021-12-20 19:03:30|1879.28|1859.28|1879.26|1859.26|1879.28|1859.28|1879.26|1859.26|4
1640027020000|2021-12-20 19:03:40|1879.03|1859.03|1878.04|1858.04|1879.05|1859.05|1877.72|1857.72|21
1640027030000|2021-12-20 19:03:50|1878.15|1858.15|1877.82|1857.82|1878.15|1858.15|1877.74|1857.74|25
1640027040000|2021-12-20 19:04:00|1877.74|1857.74|1876.76|1856.76|1877.93|1857.93|1876.7|1856.7|24
1640027050000|2021-12-20 19:04:10|1876.74|1856.74|1876.18|1856.18|1876.74|1856.74|1876.13|1856.13|14
1640027060000|2021-12-20 19:04:20|1876.17|1856.17|1874.81|1854.81|1876.25|1856.25|1874.81|1854.81|27
1640027070000|2021-12-20 19:04:30|1874.82|1854.82|1874.83|1854.83|1874.9|1854.9|1874.48|1854.48|15
1640027080000|2021-12-20 19:04:40|1874.93|1854.93|1875.42|1855.42|1875.52|1855.52|1874.89|1854.89|18
1640027090000|2021-12-20 19:04:50|1875.35|1855.35|1875.51|1855.51|1875.51|1855.51|1875.34|1855.34|13
1640027100000|2021-12-20 19:05:00|1875.53|1855.53|1875.53|1855.53|1875.53|1855.53|1875.41|1855.41|17
1640027110000|2021-12-20 19:05:10|1875.48|1855.48|1875.71|1855.71|1875.89|1855.89|1875.46|1855.46|16
1640027120000|2021-12-20 19:05:20|1875.87|1855.87|1876.55|1856.55|1876.55|1856.55|1875.71|1855.71|15
1640027130000|2021-12-20 19:05:30|1876.7|1856.7|1876.79|1856.79|1877.25|1857.25|1876.65|1856.65|13
1640027140000|2021-12-20 19:05:40|1876.73|1856.73|1876.24|1856.24|1876.91|1856.91|1876.18|1856.18|24
1640027150000|2021-12-20 19:05:50|1876.1|1856.1|1876.04|1856.04|1876.25|1856.25|1876.04|1856.04|6
1640027160000|2021-12-20 19:06:00|1876.11|1856.11|1876.92|1856.92|1876.92|1856.92|1876.11|1856.11|13
1640027170000|2021-12-20 19:06:10|1876.81|1856.81|1877.5|1857.5|1877.51|1857.51|1876.81|1856.81|8
1640027180000|2021-12-20 19:06:20|1878.13|1858.13|1882.04|1862.04|1883.02|1863.02|1878.09|1858.09|36
1640027190000|2021-12-20 19:06:30|1882.09|1862.09|1881.35|1861.35|1882.11|1862.11|1881.21|1861.21|31
1640027200000|2021-12-20 19:06:40|1881.37|1861.37|1881.58|1861.58|1881.65|1861.65|1881.3|1861.3|23
1640027210000|2021-12-20 19:06:50|1881.52|1861.52|1881.62|1861.62|1881.71|1861.71|1881.33|1861.33|21
1640027220000|2021-12-20 19:07:00|1881.43|1861.43|1881.37|1861.37|1881.95|1861.95|1881.35|1861.35|26
1640027230000|2021-12-20 19:07:10|1881.4|1861.4|1881.32|1861.32|1881.46|1861.46|1881.31|1861.31|18
1640027240000|2021-12-20 19:07:20|1881.34|1861.34|1881.47|1861.47|1881.48|1861.48|1881.2|1861.2|14
1640027250000|2021-12-20 19:07:30|1881.49|1861.49|1881.07|1861.07|1881.5|1861.5|1881.07|1861.07|27
1640027260000|2021-12-20 19:07:40|1880.94|1860.94|1880.73|1860.73|1880.94|1860.94|1880.42|1860.42|21
1640027270000|2021-12-20 19:07:50|1880.71|1860.71|1880.69|1860.69|1881.15|1861.15|1880.46|1860.46|27
1640027280000|2021-12-20 19:08:00|1880.67|1860.67|1880.49|1860.49|1880.67|1860.67|1880.24|1860.24|22
1640027290000|2021-12-20 19:08:10|1880.5|1860.5|1881.29|1861.29|1881.33|1861.33|1880.5|1860.5|17
1640027300000|2021-12-20 19:08:20|1881.33|1861.33|1882.33|1862.33|1882.33|1862.33|1881.33|1861.33|13
1640027310000|2021-12-20 19:08:30|1882.29|1862.29|1883.08|1863.08|1883.08|1863.08|1882.29|1862.29|7
1640027320000|2021-12-20 19:08:40|1883.35|1863.35|1883.18|1863.18|1883.4|1863.4|1882.84|1862.84|8
1640027330000|2021-12-20 19:08:50|1883.23|1863.23|1882.91|1862.91|1883.39|1863.39|1882.69|1862.69|14
1640027340000|2021-12-20 19:09:00|1882.93|1862.93|1882.63|1862.63|1883.05|1863.05|1882.63|1862.63|23
1640027350000|2021-12-20 19:09:10|1882.53|1862.53|1883.22|1863.22|1883.22|1863.22|1882.53|1862.53|11
1640027360000|2021-12-20 19:09:20|1883.25|1863.25|1884.02|1864.02|1884.04|1864.04|1883.25|1863.25|9
1640027370000|2021-12-20 19:09:30|1884.15|1864.15|1884.71|1864.71|1884.71|1864.71|1883.83|1863.83|16
1640027380000|2021-12-20 19:09:40|1885.4|1865.4|1884.63|1864.63|1885.51|1865.51|1884.63|1864.63|17
1640027390000|2021-12-20 19:09:50|1884.6|1864.6|1885.01|1865.01|1885.01|1865.01|1884.6|1864.6|4
1640027400000|2021-12-20 19:10:00|1885.02|1865.02|1884.51|1864.51|1885.02|1865.02|1884.51|1864.51|13
1640027410000|2021-12-20 19:10:10|1884.46|1864.46|1884.61|1864.61|1884.77|1864.77|1884.4|1864.4|22
1640027420000|2021-12-20 19:10:20|1884.58|1864.58|1884.43|1864.43|1884.6|1864.6|1884.32|1864.32|11
1640027430000|2021-12-20 19:10:30|1884.49|1864.49|1884.14|1864.14|1884.56|1864.56|1884.14|1864.14|15
1640027440000|2021-12-20 19:10:40|1884.53|1864.53|1885.2|1865.2|1885.2|1865.2|1884.53|1864.53|12
1640027450000|2021-12-20 19:10:50|1885.13|1865.13|1884.6|1864.6|1885.3|1865.3|1884.58|1864.58|11
1640027460000|2021-12-20 19:11:00|1884.53|1864.53|1884.34|1864.34|1884.59|1864.59|1884.29|1864.29|19
1640027470000|2021-12-20 19:11:10|1884.36|1864.36|1883.51|1863.51|1884.36|1864.36|1883.3|1863.3|25
1640027480000|2021-12-20 19:11:20|1883.52|1863.52|1883.46|1863.46|1883.52|1863.52|1883.07|1863.07|17
1640027490000|2021-12-20 19:11:30|1883.45|1863.45|1883.22|1863.22|1883.47|1863.47|1883.16|1863.16|10
1640027500000|2021-12-20 19:11:40|1883.19|1863.19|1882.12|1862.12|1883.26|1863.26|1882.07|1862.07|25
1640027510000|2021-12-20 19:11:50|1882.03|1862.03|1882.46|1862.46|1882.46|1862.46|1881.82|1861.82|19
1640027520000|2021-12-20 19:12:00|1882.52|1862.52|1882.79|1862.79|1883.14|1863.14|1882.51|1862.51|26
1640027530000|2021-12-20 19:12:10|1882.64|1862.64|1883.47|1863.47|1883.47|1863.47|1882.64|1862.64|18
1640027540000|2021-12-20 19:12:20|1883.48|1863.48|1884.04|1864.04|1884.05|1864.05|1883.48|1863.48|13
1640027550000|2021-12-20 19:12:30|1883.89|1863.89|1883.56|1863.56|1883.99|1863.99|1883.56|1863.56|16
1640027560000|2021-12-20 19:12:40|1883.57|1863.57|1883.5|1863.5|1884.17|1864.17|1883.39|1863.39|20
1640027570000|2021-12-20 19:12:50|1883.54|1863.54|1884.42|1864.42|1884.42|1864.42|1883.54|1863.54|15
1640027580000|2021-12-20 19:13:00|1884.39|1864.39|1884.35|1864.35|1884.39|1864.39|1884.26|1864.26|10
1640027590000|2021-12-20 19:13:10|1884.36|1864.36|1884.58|1864.58|1884.59|1864.59|1884.36|1864.36|7
1640027600000|2021-12-20 19:13:20|1884.59|1864.59|1884.33|1864.33|1884.6|1864.6|1883.76|1863.76|20
1640027610000|2021-12-20 19:13:30|1884.45|1864.45|1882.83|1862.83|1884.45|1864.45|1882.83|1862.83|27
1640027620000|2021-12-20 19:13:40|1883.05|1863.05|1883.25|1863.25|1883.36|1863.36|1882.94|1862.94|19
1640027630000|2021-12-20 19:13:50|1883.21|1863.21|1883.15|1863.15|1883.41|1863.41|1883.15|1863.15|17
1640027640000|2021-12-20 19:14:00|1883.13|1863.13|1883.49|1863.49|1883.49|1863.49|1883.08|1863.08|16
1640027650000|2021-12-20 19:14:10|1883.48|1863.48|1883.55|1863.55|1883.55|1863.55|1883.48|1863.48|11
1640027660000|2021-12-20 19:14:20|1884.08|1864.08|1883.63|1863.63|1884.16|1864.16|1883.53|1863.53|23
1640027670000|2021-12-20 19:14:30|1883.64|1863.64|1884.45|1864.45|1884.64|1864.64|1883.63|1863.63|22
1640027680000|2021-12-20 19:14:40|1884.48|1864.48|1888.01|1868.01|1888.01|1868.01|1884.48|1864.48|26
1640027690000|2021-12-20 19:14:50|1888.21|1868.21|1887.37|1867.37|1888.39|1868.39|1887.35|1867.35|34
1640027700000|2021-12-20 19:15:00|1887.4|1867.4|1888.86|1868.86|1889.14|1869.14|1887.37|1867.37|24
1640027710000|2021-12-20 19:15:10|1888.62|1868.62|1888.1|1868.1|1888.63|1868.63|1888.07|1868.07|21
1640027720000|2021-12-20 19:15:20|1888.15|1868.15|1887.9|1867.9|1888.39|1868.39|1887.89|1867.89|18
1640027730000|2021-12-20 19:15:30|1887.89|1867.89|1889.01|1869.01|1889.26|1869.26|1887.89|1867.89|30
1640027740000|2021-12-20 19:15:40|1889.3|1869.3|1889.65|1869.65|1890.02|1870.02|1889.12|1869.12|22
1640027750000|2021-12-20 19:15:50|1889.62|1869.62|1889.74|1869.74|1890.22|1870.22|1889.62|1869.62|14
1640027760000|2021-12-20 19:16:00|1889.67|1869.67|1889.99|1869.99|1890.05|1870.05|1889.6|1869.6|11
1640027770000|2021-12-20 19:16:10|1890.02|1870.02|1890.89|1870.89|1891.51|1871.51|1890.02|1870.02|22
1640027780000|2021-12-20 19:16:20|1891.41|1871.41|1891.43|1871.43|1891.47|1871.47|1891.39|1871.39|13
1640027790000|2021-12-20 19:16:30|1891.74|1871.74|1890.99|1870.99|1891.74|1871.74|1890.69|1870.69|31
1640027800000|2021-12-20 19:16:40|1890.89|1870.89|1890.14|1870.14|1890.89|1870.89|1890.05|1870.05|28
1640027810000|2021-12-20 19:16:50|1890.02|1870.02|1890.63|1870.63|1890.7|1870.7|1889.93|1869.93|29
1640027820000|2021-12-20 19:17:00|1890.59|1870.59|1889.13|1869.13|1890.6|1870.6|1889.12|1869.12|27
1640027830000|2021-12-20 19:17:10|1889.12|1869.12|1889.08|1869.08|1889.23|1869.23|1888.6|1868.6|23
1640027840000|2021-12-20 19:17:20|1888.58|1868.58|1888.5|1868.5|1888.67|1868.67|1888.5|1868.5|9
1640027850000|2021-12-20 19:17:30|1888.59|1868.59|1888.94|1868.94|1888.94|1868.94|1888.44|1868.44|17
1640027860000|2021-12-20 19:17:40|1889.19|1869.19|1889.58|1869.58|1889.58|1869.58|1888.75|1868.75|15
1640027870000|2021-12-20 19:17:50|1889.57|1869.57|1890.57|1870.57|1890.57|1870.57|1889.46|1869.46|18
1640027880000|2021-12-20 19:18:00|1890.55|1870.55|1889.45|1869.45|1890.55|1870.55|1889.45|1869.45|18
1640027890000|2021-12-20 19:18:10|1889.51|1869.51|1889.4|1869.4|1889.51|1869.51|1889.11|1869.11|13
1640027900000|2021-12-20 19:18:20|1889.38|1869.38|1889.4|1869.4|1889.52|1869.52|1889.26|1869.26|21
1640027910000|2021-12-20 19:18:30|1889.43|1869.43|1890.38|1870.38|1890.39|1870.39|1889.42|1869.42|21
1640027920000|2021-12-20 19:18:40|1890.53|1870.53|1890.23|1870.23|1890.54|1870.54|1890.23|1870.23|9
1640027930000|2021-12-20 19:18:50|1890.22|1870.22|1890.25|1870.25|1890.4|1870.4|1890.17|1870.17|16
1640027940000|2021-12-20 19:19:00|1890.3|1870.3|1890.45|1870.45|1890.47|1870.47|1890.29|1870.29|22
1640027950000|2021-12-20 19:19:10|1890.44|1870.44|1890.14|1870.14|1890.44|1870.44|1889.89|1869.89|20
1640027960000|2021-12-20 19:19:20|1889.98|1869.98|1889.79|1869.79|1890.52|1870.52|1889.72|1869.72|18
1640027970000|2021-12-20 19:19:30|1890.15|1870.15|1891.46|1871.46|1891.46|1871.46|1890.15|1870.15|21
1640027980000|2021-12-20 19:19:40|1891.47|1871.47|1891.45|1871.45|1891.5|1871.5|1891.21|1871.21|11
1640027990000|2021-12-20 19:19:50|1891.35|1871.35|1891.52|1871.52|1891.52|1871.52|1891.35|1871.35|7
1640028000000|2021-12-20 19:20:00|1891.64|1871.64|1891.62|1871.62|1891.64|1871.64|1891.62|1871.62|6
1640028010000|2021-12-20 19:20:10|1891.6|1871.6|1890.77|1870.77|1891.77|1871.77|1890.77|1870.77|18
1640028020000|2021-12-20 19:20:20|1890.75|1870.75|1891.37|1871.37|1891.38|1871.38|1890.73|1870.73|21
1640028030000|2021-12-20 19:20:30|1891.41|1871.41|1890.79|1870.79|1891.52|1871.52|1890.72|1870.72|20
1640028040000|2021-12-20 19:20:40|1890.73|1870.73|1892.64|1872.64|1893.15|1873.15|1890.6|1870.6|27
1640028050000|2021-12-20 19:20:50|1893.13|1873.13|1893.66|1873.66|1893.75|1873.75|1892.56|1872.56|27
1640028060000|2021-12-20 19:21:00|1893.68|1873.68|1891.88|1871.88|1893.68|1873.68|1891.88|1871.88|25
1640028070000|2021-12-20 19:21:10|1891.62|1871.62|1891.04|1871.04|1892.06|1872.06|1891.04|1871.04|19
1640028080000|2021-12-20 19:21:20|1891.02|1871.02|1890.22|1870.22|1891.02|1871.02|1890.13|1870.13|27
1640028090000|2021-12-20 19:21:30|1890.2|1870.2|1890.19|1870.19|1890.23|1870.23|1890.07|1870.07|14
1640028100000|2021-12-20 19:21:40|1890.18|1870.18|1889.93|1869.93|1890.22|1870.22|1889.84|1869.84|14
1640028110000|2021-12-20 19:21:50|1889.92|1869.92|1891.03|1871.03|1891.03|1871.03|1889.61|1869.61|15
1640028120000|2021-12-20 19:22:00|1891.15|1871.15|1889.98|1869.98|1891.5|1871.5|1889.59|1869.59|22
1640028130000|2021-12-20 19:22:10|1889.96|1869.96|1889.92|1869.92|1890.03|1870.03|1889.89|1869.89|15
1640028140000|2021-12-20 19:22:20|1889.91|1869.91|1889.68|1869.68|1889.93|1869.93|1889.68|1869.68|11
1640028150000|2021-12-20 19:22:30|1889.75|1869.75|1888.86|1868.86|1889.79|1869.79|1888.86|1868.86|22
1640028160000|2021-12-20 19:22:40|1888.84|1868.84|1888.36|1868.36|1888.84|1868.84|1888.36|1868.36|18
1640028170000|2021-12-20 19:22:50|1888.01|1868.01|1887.56|1867.56|1888.01|1868.01|1887.41|1867.41|14
1640028180000|2021-12-20 19:23:00|1887.5|1867.5|1887.69|1867.69|1887.76|1867.76|1887.5|1867.5|15
1640028190000|2021-12-20 19:23:10|1887.66|1867.66|1888.55|1868.55|1888.55|1868.55|1887.66|1867.66|22
1640028200000|2021-12-20 19:23:20|1888.56|1868.56|1888.59|1868.59|1888.62|1868.62|1888.53|1868.53|17
1640028210000|2021-12-20 19:23:30|1888.63|1868.63|1889.41|1869.41|1889.41|1869.41|1888.63|1868.63|13
1640028220000|2021-12-20 19:23:40|1889.64|1869.64|1889.64|1869.64|1889.64|1869.64|1889.47|1869.47|3
1640028230000|2021-12-20 19:23:50|1889.67|1869.67|1889.6|1869.6|1890.13|1870.13|1889.6|1869.6|7
1640028240000|2021-12-20 19:24:00|1889.61|1869.61|1890.35|1870.35|1890.35|1870.35|1889.51|1869.51|11
1640028250000|2021-12-20 19:24:10|1890.33|1870.33|1890.48|1870.48|1890.53|1870.53|1890.33|1870.33|8
1640028260000|2021-12-20 19:24:20|1890.43|1870.43|1891.03|1871.03|1891.03|1871.03|1890.43|1870.43|7
1640028270000|2021-12-20 19:24:30|1890.97|1870.97|1889.91|1869.91|1890.97|1870.97|1889.84|1869.84|13
1640028280000|2021-12-20 19:24:40|1889.94|1869.94|1890.45|1870.45|1890.45|1870.45|1889.63|1869.63|22
1640028290000|2021-12-20 19:24:50|1889.97|1869.97|1888.92|1868.92|1890.03|1870.03|1888.86|1868.86|22
1640028300000|2021-12-20 19:25:00|1888.93|1868.93|1888.4|1868.4|1888.99|1868.99|1888.32|1868.32|13
1640028310000|2021-12-20 19:25:10|1888.42|1868.42|1887.5|1867.5|1888.42|1868.42|1887.5|1867.5|17
1640028320000|2021-12-20 19:25:20|1887.65|1867.65|1887.48|1867.48|1887.68|1867.68|1887.48|1867.48|11
1640028330000|2021-12-20 19:25:30|1887.41|1867.41|1887.52|1867.52|1887.52|1867.52|1887.41|1867.41|10
1640028340000|2021-12-20 19:25:40|1887.5|1867.5|1887.48|1867.48|1887.54|1867.54|1887.45|1867.45|11
1640028350000|2021-12-20 19:25:50|1887.49|1867.49|1888.22|1868.22|1888.24|1868.24|1887.49|1867.49|18
1640028360000|2021-12-20 19:26:00|1888.15|1868.15|1888.35|1868.35|1889|1869|1888.15|1868.15|7
1640028370000|2021-12-20 19:26:10|1888.23|1868.23|1888.15|1868.15|1888.39|1868.39|1888.15|1868.15|6
1640028380000|2021-12-20 19:26:20|1888.24|1868.24|1888.3|1868.3|1888.3|1868.3|1887.67|1867.67|14
1640028390000|2021-12-20 19:26:30|1888|1868|1887.8|1867.8|1888.53|1868.53|1887.8|1867.8|17
1640028400000|2021-12-20 19:26:40|1887.79|1867.79|1886.8|1866.8|1887.93|1867.93|1886.77|1866.77|24
1640028410000|2021-12-20 19:26:50|1886.86|1866.86|1885.99|1865.99|1886.92|1866.92|1885.92|1865.92|21
1640028420000|2021-12-20 19:27:00|1885.97|1865.97|1884.08|1864.08|1885.97|1865.97|1884.08|1864.08|17
1640028430000|2021-12-20 19:27:10|1884.07|1864.07|1883.66|1863.66|1884.1|1864.1|1883.66|1863.66|10
1640028440000|2021-12-20 19:27:20|1883.59|1863.59|1884.29|1864.29|1884.5|1864.5|1883.38|1863.38|18
1640028450000|2021-12-20 19:27:30|1884.28|1864.28|1884.54|1864.54|1884.54|1864.54|1884.28|1864.28|16
1640028460000|2021-12-20 19:27:40|1884.5|1864.5|1884.5|1864.5|1884.5|1864.5|1884.5|1864.5|1
1640028470000|2021-12-20 19:27:50|1884.62|1864.62|1885.11|1865.11|1885.11|1865.11|1884.52|1864.52|16
1640028480000|2021-12-20 19:28:00|1885.12|1865.12|1885.05|1865.05|1885.12|1865.12|1885.01|1865.01|11
1640028490000|2021-12-20 19:28:10|1885.06|1865.06|1884.43|1864.43|1885.17|1865.17|1884.42|1864.42|13
1640028500000|2021-12-20 19:28:20|1884.42|1864.42|1883.9|1863.9|1884.43|1864.43|1883.19|1863.19|22
1640028510000|2021-12-20 19:28:30|1884.17|1864.17|1884.53|1864.53|1885.18|1865.18|1884.09|1864.09|26
1640028520000|2021-12-20 19:28:40|1884.79|1864.79|1885.05|1865.05|1885.05|1865.05|1884.79|1864.79|3
1640028530000|2021-12-20 19:28:50|1885.08|1865.08|1885.1|1865.1|1885.1|1865.1|1884.76|1864.76|9
1640028540000|2021-12-20 19:29:00|1885.37|1865.37|1884.65|1864.65|1885.37|1865.37|1884.63|1864.63|7
1640028550000|2021-12-20 19:29:10|1884.66|1864.66|1884.09|1864.09|1884.67|1864.67|1884.06|1864.06|23
1640028560000|2021-12-20 19:29:20|1884.1|1864.1|1884.37|1864.37|1884.55|1864.55|1883.88|1863.88|12
1640028570000|2021-12-20 19:29:30|1884.18|1864.18|1883.31|1863.31|1884.25|1864.25|1883.24|1863.24|23
1640028580000|2021-12-20 19:29:40|1883.36|1863.36|1883.49|1863.49|1883.53|1863.53|1883.36|1863.36|8
1640028590000|2021-12-20 19:29:50|1883.52|1863.52|1884.6|1864.6|1884.6|1864.6|1883.52|1863.52|18
1640028600000|2021-12-20 19:30:00|1884.61|1864.61|1884.54|1864.54|1884.66|1864.66|1884.54|1864.54|8
1640028610000|2021-12-20 19:30:10|1884.55|1864.55|1885.54|1865.54|1885.54|1865.54|1884.52|1864.52|15
1640028620000|2021-12-20 19:30:20|1885.65|1865.65|1884|1864|1885.65|1865.65|1883.78|1863.78|24
1640028630000|2021-12-20 19:30:30|1884.15|1864.15|1883.97|1863.97|1884.23|1864.23|1883.81|1863.81|19
1640028640000|2021-12-20 19:30:40|1883.95|1863.95|1883.85|1863.85|1883.95|1863.95|1883.78|1863.78|14
1640028650000|2021-12-20 19:30:50|1883.83|1863.83|1882.06|1862.06|1883.83|1863.83|1882.06|1862.06|19
1640028660000|2021-12-20 19:31:00|1882.15|1862.15|1882.43|1862.43|1882.43|1862.43|1882.06|1862.06|18
1640028670000|2021-12-20 19:31:10|1882.75|1862.75|1882.64|1862.64|1882.99|1862.99|1882.55|1862.55|23
1640028680000|2021-12-20 19:31:20|1882.65|1862.65|1882.06|1862.06|1882.65|1862.65|1882.06|1862.06|18
1640028690000|2021-12-20 19:31:30|1881.95|1861.95|1881.22|1861.22|1881.95|1861.95|1881.04|1861.04|10
1640028700000|2021-12-20 19:31:40|1881.21|1861.21|1881.27|1861.27|1881.27|1861.27|1881.11|1861.11|12
1640028710000|2021-12-20 19:31:50|1881.24|1861.24|1880.64|1860.64|1881.27|1861.27|1880.42|1860.42|17
1640028720000|2021-12-20 19:32:00|1880.61|1860.61|1880.84|1860.84|1880.84|1860.84|1880.61|1860.61|14
1640028730000|2021-12-20 19:32:10|1880.85|1860.85|1880.81|1860.81|1880.85|1860.85|1880.81|1860.81|3
1640028740000|2021-12-20 19:32:20|1880.68|1860.68|1881.53|1861.53|1881.53|1861.53|1880.68|1860.68|10
1640028750000|2021-12-20 19:32:30|1881.51|1861.51|1881.75|1861.75|1881.94|1861.94|1881.51|1861.51|14
1640028760000|2021-12-20 19:32:40|1881.81|1861.81|1881.74|1861.74|1881.86|1861.86|1881.7|1861.7|19
1640028770000|2021-12-20 19:32:50|1881.7|1861.7|1879.97|1859.97|1881.74|1861.74|1879.97|1859.97|22
1640028780000|2021-12-20 19:33:00|1880.03|1860.03|1880.25|1860.25|1880.25|1860.25|1879.38|1859.38|18
1640028790000|2021-12-20 19:33:10|1880.23|1860.23|1881.42|1861.42|1881.42|1861.42|1880.23|1860.23|11
1640028800000|2021-12-20 19:33:20|1881.34|1861.34|1881.29|1861.29|1881.35|1861.35|1881.29|1861.29|4
1640028810000|2021-12-20 19:33:30|1881.21|1861.21|1880.42|1860.42|1881.21|1861.21|1880.34|1860.34|10
1640028820000|2021-12-20 19:33:40|1880.39|1860.39|1880.43|1860.43|1880.43|1860.43|1879.92|1859.92|12
1640028830000|2021-12-20 19:33:50|1880.51|1860.51|1880.6|1860.6|1880.6|1860.6|1880.51|1860.51|3
1640028840000|2021-12-20 19:34:00|1880.74|1860.74|1881.1|1861.1|1881.11|1861.11|1880.71|1860.71|5
1640028850000|2021-12-20 19:34:10|1881.29|1861.29|1881.2|1861.2|1881.29|1861.29|1881.2|1861.2|4
1640028860000|2021-12-20 19:34:20|1881.21|1861.21|1881.74|1861.74|1881.8|1861.8|1881.15|1861.15|6
1640028870000|2021-12-20 19:34:30|1881.4|1861.4|1881.41|1861.41|1881.41|1861.41|1881.4|1861.4|2
1640028880000|2021-12-20 19:34:40|1882.02|1862.02|1882.33|1862.33|1882.34|1862.34|1882.01|1862.01|9
1640028890000|2021-12-20 19:34:50|1882.34|1862.34|1882.35|1862.35|1882.35|1862.35|1882.21|1862.21|10
1640028900000|2021-12-20 19:35:00|1882.3|1862.3|1882.48|1862.48|1882.48|1862.48|1882.3|1862.3|5
1640028910000|2021-12-20 19:35:10|1882.41|1862.41|1882.86|1862.86|1883.08|1863.08|1882.41|1862.41|14
1640028920000|2021-12-20 19:35:20|1882.83|1862.83|1883.05|1863.05|1883.19|1863.19|1882.83|1862.83|9
1640028930000|2021-12-20 19:35:30|1883.07|1863.07|1882.33|1862.33|1883.07|1863.07|1882.19|1862.19|16
1640028940000|2021-12-20 19:35:40|1882.41|1862.41|1882.17|1862.17|1882.67|1862.67|1882.16|1862.16|13
1640028950000|2021-12-20 19:35:50|1882.19|1862.19|1882.19|1862.19|1882.25|1862.25|1882.15|1862.15|12
1640028960000|2021-12-20 19:36:00|1882.2|1862.2|1882.33|1862.33|1882.33|1862.33|1882.18|1862.18|10
1640028970000|2021-12-20 19:36:10|1882.2|1862.2|1883.63|1863.63|1883.82|1863.82|1882.2|1862.2|20
1640028980000|2021-12-20 19:36:20|1883.61|1863.61|1883.45|1863.45|1883.62|1863.62|1883.38|1863.38|10
1640028990000|2021-12-20 19:36:30|1883.5|1863.5|1881.95|1861.95|1883.5|1863.5|1881.9|1861.9|28
1640029000000|2021-12-20 19:36:40|1882.42|1862.42|1880.7|1860.7|1882.42|1862.42|1880.7|1860.7|17
1640029010000|2021-12-20 19:36:50|1880.69|1860.69|1880.71|1860.71|1881.18|1861.18|1880.69|1860.69|13
1640029020000|2021-12-20 19:37:00|1880.62|1860.62|1879.86|1859.86|1880.62|1860.62|1879.86|1859.86|12
1640029030000|2021-12-20 19:37:10|1879.84|1859.84|1880.03|1860.03|1880.03|1860.03|1879.74|1859.74|11
1640029040000|2021-12-20 19:37:20|1880.01|1860.01|1879.97|1859.97|1880.04|1860.04|1879.93|1859.93|12
1640029050000|2021-12-20 19:37:30|1879.95|1859.95|1880.18|1860.18|1880.42|1860.42|1879.89|1859.89|17
1640029060000|2021-12-20 19:37:40|1880.38|1860.38|1881.64|1861.64|1881.81|1861.81|1880.35|1860.35|20
1640029070000|2021-12-20 19:37:50|1881.66|1861.66|1882.09|1862.09|1882.09|1862.09|1881.63|1861.63|8
1640029080000|2021-12-20 19:38:00|1881.96|1861.96|1881.48|1861.48|1882.05|1862.05|1881.48|1861.48|8
1640029090000|2021-12-20 19:38:10|1881.45|1861.45|1880.93|1860.93|1881.5|1861.5|1880.9|1860.9|13
1640029100000|2021-12-20 19:38:20|1880.7|1860.7|1879.14|1859.14|1880.7|1860.7|1879.14|1859.14|21
1640029110000|2021-12-20 19:38:30|1878.86|1858.86|1879.39|1859.39|1879.41|1859.41|1878.86|1858.86|6
1640029120000|2021-12-20 19:38:40|1879.37|1859.37|1880.35|1860.35|1880.35|1860.35|1879.37|1859.37|17
1640029130000|2021-12-20 19:38:50|1880.29|1860.29|1879.51|1859.51|1880.35|1860.35|1879.51|1859.51|10
1640029140000|2021-12-20 19:39:00|1879.57|1859.57|1878.7|1858.7|1879.57|1859.57|1878.39|1858.39|12
1640029150000|2021-12-20 19:39:10|1878.82|1858.82|1878.84|1858.84|1878.85|1858.85|1878.62|1858.62|8
1640029160000|2021-12-20 19:39:20|1878.79|1858.79|1878.81|1858.81|1878.82|1858.82|1878.61|1858.61|11
1640029170000|2021-12-20 19:39:30|1878.76|1858.76|1878.78|1858.78|1878.78|1858.78|1878.72|1858.72|3
1640029180000|2021-12-20 19:39:40|1878.75|1858.75|1878.58|1858.58|1878.75|1858.75|1878.49|1858.49|19
1640029190000|2021-12-20 19:39:50|1878.61|1858.61|1878.5|1858.5|1878.61|1858.61|1878.27|1858.27|10
1640029200000|2021-12-20 19:40:00|1878.53|1858.53|1879.48|1859.48|1879.52|1859.52|1878.53|1858.53|17
1640029210000|2021-12-20 19:40:10|1879.45|1859.45|1879.91|1859.91|1879.91|1859.91|1879.45|1859.45|5
1640029220000|2021-12-20 19:40:20|1879.92|1859.92|1880.25|1860.25|1880.25|1860.25|1879.92|1859.92|6
1640029230000|2021-12-20 19:40:30|1880.39|1860.39|1879.96|1859.96|1880.39|1860.39|1879.93|1859.93|9
1640029240000|2021-12-20 19:40:40|1880.06|1860.06|1879.37|1859.37|1880.06|1860.06|1879.24|1859.24|12
1640029250000|2021-12-20 19:40:50|1879.42|1859.42|1879.49|1859.49|1879.54|1859.54|1879.33|1859.33|10
1640029260000|2021-12-20 19:41:00|1879.82|1859.82|1879.52|1859.52|1880.26|1860.26|1879.46|1859.46|10
1640029270000|2021-12-20 19:41:10|1879.71|1859.71|1879.71|1859.71|1879.71|1859.71|1879.71|1859.71|1
1640029280000|2021-12-20 19:41:20|1879.62|1859.62|1878.75|1858.75|1879.62|1859.62|1878.75|1858.75|9
1640029290000|2021-12-20 19:41:30|1878.62|1858.62|1878.05|1858.05|1878.73|1858.73|1878.05|1858.05|11
1640029300000|2021-12-20 19:41:40|1877.88|1857.88|1876.97|1856.97|1878.08|1858.08|1876.97|1856.97|15
1640029310000|2021-12-20 19:41:50|1876.99|1856.99|1877.3|1857.3|1877.52|1857.52|1876.99|1856.99|14
1640029320000|2021-12-20 19:42:00|1877.43|1857.43|1877.43|1857.43|1877.45|1857.45|1877.37|1857.37|5
1640029330000|2021-12-20 19:42:10|1877.22|1857.22|1876.69|1856.69|1877.25|1857.25|1876.59|1856.59|16
1640029340000|2021-12-20 19:42:20|1876.36|1856.36|1876.88|1856.88|1876.88|1856.88|1876.33|1856.33|10
1640029350000|2021-12-20 19:42:30|1877.01|1857.01|1877.11|1857.11|1877.11|1857.11|1876.98|1856.98|3
1640029360000|2021-12-20 19:42:40|1877.14|1857.14|1878.43|1858.43|1878.43|1858.43|1877.14|1857.14|10
1640029370000|2021-12-20 19:42:50|1878.36|1858.36|1878.44|1858.44|1878.52|1858.52|1878.09|1858.09|13
1640029380000|2021-12-20 19:43:00|1878.48|1858.48|1878.53|1858.53|1878.53|1858.53|1878.48|1858.48|6
1640029390000|2021-12-20 19:43:10|1878.54|1858.54|1878.52|1858.52|1878.91|1858.91|1878.5|1858.5|7
1640029400000|2021-12-20 19:43:20|1878.46|1858.46|1878.37|1858.37|1878.73|1858.73|1878.3|1858.3|10
1640029410000|2021-12-20 19:43:30|1878.4|1858.4|1878.43|1858.43|1878.43|1858.43|1878.37|1858.37|3
1640029420000|2021-12-20 19:43:40|1878.22|1858.22|1877.5|1857.5|1878.26|1858.26|1877.48|1857.48|13
1640029430000|2021-12-20 19:43:50|1876.85|1856.85|1876.81|1856.81|1876.85|1856.85|1876.81|1856.81|2
1640029440000|2021-12-20 19:44:00|1876.85|1856.85|1877.06|1857.06|1877.09|1857.09|1876.85|1856.85|3
1640029450000|2021-12-20 19:44:10|1876.95|1856.95|1877.32|1857.32|1877.44|1857.44|1876.93|1856.93|7
1640029460000|2021-12-20 19:44:20|1877.33|1857.33|1877.07|1857.07|1877.35|1857.35|1877.07|1857.07|4
1640029470000|2021-12-20 19:44:30|1877.04|1857.04|1877.11|1857.11|1877.11|1857.11|1876.81|1856.81|7
1640029480000|2021-12-20 19:44:40|1876.85|1856.85|1877.07|1857.07|1877.1|1857.1|1876.83|1856.83|11
1640029490000|2021-12-20 19:44:50|1877.06|1857.06|1876.95|1856.95|1877.07|1857.07|1876.95|1856.95|3
1640029500000|2021-12-20 19:45:00|1876.97|1856.97|1877.04|1857.04|1877.04|1857.04|1876.9|1856.9|6
1640029510000|2021-12-20 19:45:10|1876.96|1856.96|1876.19|1856.19|1877.09|1857.09|1876.19|1856.19|7
1640029520000|2021-12-20 19:45:20|1876.22|1856.22|1878.07|1858.07|1878.12|1858.12|1876.15|1856.15|21
1640029530000|2021-12-20 19:45:30|1878.3|1858.3|1879.83|1859.83|1879.83|1859.83|1878.07|1858.07|23
1640029540000|2021-12-20 19:45:40|1879.99|1859.99|1880.72|1860.72|1880.85|1860.85|1879.89|1859.89|11
1640029550000|2021-12-20 19:45:50|1880.85|1860.85|1881.33|1861.33|1881.33|1861.33|1880.85|1860.85|11
1640029560000|2021-12-20 19:46:00|1881.23|1861.23|1880.59|1860.59|1881.23|1861.23|1880.44|1860.44|8
1640029570000|2021-12-20 19:46:10|1880.87|1860.87|1880.56|1860.56|1880.87|1860.87|1880.49|1860.49|23
1640029580000|2021-12-20 19:46:20|1880.64|1860.64|1880.54|1860.54|1880.64|1860.64|1880.52|1860.52|11
1640029590000|2021-12-20 19:46:30|1880.73|1860.73|1880.69|1860.69|1880.94|1860.94|1880.68|1860.68|17
1640029600000|2021-12-20 19:46:40|1880.58|1860.58|1880.73|1860.73|1880.95|1860.95|1880.58|1860.58|22
1640029610000|2021-12-20 19:46:50|1880.74|1860.74|1881.01|1861.01|1881.01|1861.01|1880.57|1860.57|11
1640029620000|2021-12-20 19:47:00|1880.57|1860.57|1880.63|1860.63|1880.64|1860.64|1880.42|1860.42|12
1640029630000|2021-12-20 19:47:10|1880.57|1860.57|1881.14|1861.14|1881.14|1861.14|1880.56|1860.56|16
1640029640000|2021-12-20 19:47:20|1881.05|1861.05|1880.77|1860.77|1881.23|1861.23|1880.49|1860.49|19
1640029650000|2021-12-20 19:47:30|1880.84|1860.84|1880.96|1860.96|1881.22|1861.22|1880.83|1860.83|22
1640029660000|2021-12-20 19:47:40|1881.06|1861.06|1881.43|1861.43|1881.46|1861.46|1880.94|1860.94|21
1640029670000|2021-12-20 19:47:50|1881.4|1861.4|1881.4|1861.4|1881.43|1861.43|1881.38|1861.38|11
1640029680000|2021-12-20 19:48:00|1881.38|1861.38|1881.56|1861.56|1881.67|1861.67|1881.38|1861.38|26
1640029690000|2021-12-20 19:48:10|1881.55|1861.55|1881.33|1861.33|1881.62|1861.62|1881.33|1861.33|23
1640029700000|2021-12-20 19:48:20|1881.31|1861.31|1880.96|1860.96|1881.31|1861.31|1880.96|1860.96|18
1640029710000|2021-12-20 19:48:30|1881.1|1861.1|1880.71|1860.71|1881.1|1861.1|1880.67|1860.67|12
1640029720000|2021-12-20 19:48:40|1880.73|1860.73|1880.93|1860.93|1880.93|1860.93|1880.66|1860.66|10
1640029730000|2021-12-20 19:48:50|1881.01|1861.01|1881.04|1861.04|1881.04|1861.04|1880.9|1860.9|8
1640029740000|2021-12-20 19:49:00|1880.95|1860.95|1881.28|1861.28|1881.29|1861.29|1880.95|1860.95|19
1640029750000|2021-12-20 19:49:10|1881.1|1861.1|1881.11|1861.11|1881.28|1861.28|1881|1861|24
1640029760000|2021-12-20 19:49:20|1881.12|1861.12|1881.26|1861.26|1881.26|1861.26|1881.12|1861.12|3
1640029770000|2021-12-20 19:49:30|1881.25|1861.25|1880.99|1860.99|1881.25|1861.25|1880.92|1860.92|13
1640029780000|2021-12-20 19:49:40|1881|1861|1881.16|1861.16|1881.16|1861.16|1880.84|1860.84|21
1640029790000|2021-12-20 19:49:50|1881.23|1861.23|1883.96|1863.96|1883.96|1863.96|1881.21|1861.21|27
1640029800000|2021-12-20 19:50:00|1884.37|1864.37|1884.34|1864.34|1884.9|1864.9|1884.31|1864.31|33
1640029810000|2021-12-20 19:50:10|1884.42|1864.42|1884.18|1864.18|1884.42|1864.42|1883.77|1863.77|28
1640029820000|2021-12-20 19:50:20|1884.17|1864.17|1884.24|1864.24|1884.29|1864.29|1884.15|1864.15|19
1640029830000|2021-12-20 19:50:30|1884.25|1864.25|1884.27|1864.27|1884.32|1864.32|1884.25|1864.25|14
1640029840000|2021-12-20 19:50:40|1884.3|1864.3|1884.31|1864.31|1884.36|1864.36|1884.26|1864.26|19
1640029850000|2021-12-20 19:50:50|1884.32|1864.32|1884.28|1864.28|1884.35|1864.35|1884.21|1864.21|14
1640029860000|2021-12-20 19:51:00|1884.25|1864.25|1884.27|1864.27|1884.32|1864.32|1884.2|1864.2|16
1640029870000|2021-12-20 19:51:10|1884.28|1864.28|1884.18|1864.18|1884.32|1864.32|1884.03|1864.03|21
1640029880000|2021-12-20 19:51:20|1884.11|1864.11|1884.02|1864.02|1884.18|1864.18|1883.97|1863.97|17
1640029890000|2021-12-20 19:51:30|1884|1864|1884.92|1864.92|1884.92|1864.92|1883.97|1863.97|24
1640029900000|2021-12-20 19:51:40|1884.84|1864.84|1885.81|1865.81|1885.89|1865.89|1884.82|1864.82|18
1640029910000|2021-12-20 19:51:50|1885.79|1865.79|1885.3|1865.3|1886.12|1866.12|1884.95|1864.95|27
1640029920000|2021-12-20 19:52:00|1884.95|1864.95|1884.59|1864.59|1884.95|1864.95|1884.59|1864.59|26
1640029930000|2021-12-20 19:52:10|1884.61|1864.61|1884.55|1864.55|1884.69|1864.69|1884.22|1864.22|26
1640029940000|2021-12-20 19:52:20|1884.54|1864.54|1883.58|1863.58|1884.54|1864.54|1883.52|1863.52|24
1640029950000|2021-12-20 19:52:30|1883.56|1863.56|1883.23|1863.23|1883.56|1863.56|1883.22|1863.22|14
1640029960000|2021-12-20 19:52:40|1883.18|1863.18|1883.13|1863.13|1883.27|1863.27|1883.12|1863.12|18
1640029970000|2021-12-20 19:52:50|1883.11|1863.11|1883.97|1863.97|1883.97|1863.97|1883.11|1863.11|18
1640029980000|2021-12-20 19:53:00|1883.99|1863.99|1884.21|1864.21|1884.33|1864.33|1883.99|1863.99|14
1640029990000|2021-12-20 19:53:10|1884.28|1864.28|1884.43|1864.43|1884.46|1864.46|1884.28|1864.28|11
1640030000000|2021-12-20 19:53:20|1884.42|1864.42|1884.24|1864.24|1884.42|1864.42|1883.54|1863.54|13
1640030010000|2021-12-20 19:53:30|1884.21|1864.21|1884.18|1864.18|1884.21|1864.21|1883.88|1863.88|10
1640030020000|2021-12-20 19:53:40|1884.66|1864.66|1884.75|1864.75|1884.75|1864.75|1884.63|1864.63|5
1640030030000|2021-12-20 19:53:50|1884.9|1864.9|1884.8|1864.8|1884.95|1864.95|1884.8|1864.8|5
1640030040000|2021-12-20 19:54:00|1884.85|1864.85|1884.68|1864.68|1884.85|1864.85|1884.44|1864.44|11
1640030050000|2021-12-20 19:54:10|1884.7|1864.7|1884.88|1864.88|1885.02|1865.02|1884.47|1864.47|20
1640030060000|2021-12-20 19:54:20|1885.09|1865.09|1885.19|1865.19|1885.23|1865.23|1884.65|1864.65|19
1640030070000|2021-12-20 19:54:30|1885.2|1865.2|1885.31|1865.31|1885.37|1865.37|1884.88|1864.88|21
1640030080000|2021-12-20 19:54:40|1885.25|1865.25|1884.84|1864.84|1885.25|1865.25|1884.7|1864.7|18
1640030090000|2021-12-20 19:54:50|1884.85|1864.85|1884.72|1864.72|1884.97|1864.97|1884.72|1864.72|7
1640030100000|2021-12-20 19:55:00|1884.77|1864.77|1881.52|1861.52|1884.77|1864.77|1881.44|1861.44|23
1640030110000|2021-12-20 19:55:10|1881.44|1861.44|1880.38|1860.38|1881.48|1861.48|1879.9|1859.9|26
1640030120000|2021-12-20 19:55:20|1880.32|1860.32|1880.06|1860.06|1880.51|1860.51|1879.94|1859.94|25
1640030130000|2021-12-20 19:55:30|1879.97|1859.97|1880.54|1860.54|1880.54|1860.54|1879.93|1859.93|29
1640030140000|2021-12-20 19:55:40|1880.46|1860.46|1881.49|1861.49|1881.82|1861.82|1880.46|1860.46|31
1640030150000|2021-12-20 19:55:50|1881.35|1861.35|1880.53|1860.53|1881.44|1861.44|1880.45|1860.45|30
1640030160000|2021-12-20 19:56:00|1880.55|1860.55|1880.05|1860.05|1880.61|1860.61|1880.05|1860.05|19
1640030170000|2021-12-20 19:56:10|1879.98|1859.98|1880.67|1860.67|1880.67|1860.67|1879.98|1859.98|13
1640030180000|2021-12-20 19:56:20|1880.66|1860.66|1880.42|1860.42|1880.66|1860.66|1880.37|1860.37|11
1640030190000|2021-12-20 19:56:30|1880.41|1860.41|1880.2|1860.2|1880.49|1860.49|1880.13|1860.13|21
1640030200000|2021-12-20 19:56:40|1880.19|1860.19|1879.71|1859.71|1880.26|1860.26|1879.71|1859.71|16
1640030210000|2021-12-20 19:56:50|1879.57|1859.57|1879.14|1859.14|1879.57|1859.57|1879.14|1859.14|17
1640030220000|2021-12-20 19:57:00|1879.12|1859.12|1879.23|1859.23|1879.23|1859.23|1879.02|1859.02|15
1640030230000|2021-12-20 19:57:10|1879.33|1859.33|1880.3|1860.3|1880.3|1860.3|1879.33|1859.33|25
1640030240000|2021-12-20 19:57:20|1880.33|1860.33|1879.53|1859.53|1880.84|1860.84|1879.48|1859.48|25
1640030250000|2021-12-20 19:57:30|1879.55|1859.55|1879.4|1859.4|1879.55|1859.55|1879.34|1859.34|19
1640030260000|2021-12-20 19:57:40|1879.39|1859.39|1879.67|1859.67|1879.86|1859.86|1879.37|1859.37|17
1640030270000|2021-12-20 19:57:50|1879.68|1859.68|1880.06|1860.06|1880.1|1860.1|1879.6|1859.6|8
1640030280000|2021-12-20 19:58:00|1880.16|1860.16|1879.63|1859.63|1880.17|1860.17|1879.59|1859.59|16
1640030290000|2021-12-20 19:58:10|1879.62|1859.62|1879.52|1859.52|1880.2|1860.2|1879.5|1859.5|21
1640030300000|2021-12-20 19:58:20|1879.53|1859.53|1879.54|1859.54|1879.58|1859.58|1879.52|1859.52|12
1640030310000|2021-12-20 19:58:30|1879.58|1859.58|1880.23|1860.23|1880.26|1860.26|1879.58|1859.58|16
1640030320000|2021-12-20 19:58:40|1880.27|1860.27|1879.94|1859.94|1880.35|1860.35|1879.84|1859.84|13
1640030330000|2021-12-20 19:58:50|1879.74|1859.74|1879.54|1859.54|1879.82|1859.82|1879.48|1859.48|13
1640030340000|2021-12-20 19:59:00|1879.61|1859.61|1878.96|1858.96|1879.61|1859.61|1878.82|1858.82|16
1640030350000|2021-12-20 19:59:10|1878.98|1858.98|1879.56|1859.56|1879.58|1859.58|1878.82|1858.82|16
1640030360000|2021-12-20 19:59:20|1879.43|1859.43|1879.41|1859.41|1879.48|1859.48|1879.39|1859.39|15
1640030370000|2021-12-20 19:59:30|1879.42|1859.42|1879.49|1859.49|1879.54|1859.54|1879.4|1859.4|15
1640030380000|2021-12-20 19:59:40|1879.48|1859.48|1879.52|1859.52|1879.58|1859.58|1879.48|1859.48|10
1640030390000|2021-12-20 19:59:50|1879.5|1859.5|1879.59|1859.59|1879.59|1859.59|1879.46|1859.46|11
1640030400000|2021-12-20 20:00:00|1879.57|1859.57|1879.88|1859.88|1880.37|1860.37|1879.57|1859.57|22
1640030410000|2021-12-20 20:00:10|1879.89|1859.89|1880.13|1860.13|1880.23|1860.23|1879.89|1859.89|10
1640030420000|2021-12-20 20:00:20|1880.17|1860.17|1879.98|1859.98|1880.67|1860.67|1879.88|1859.88|13
1640030430000|2021-12-20 20:00:30|1880.02|1860.02|1880.33|1860.33|1880.33|1860.33|1880.02|1860.02|8
1640030440000|2021-12-20 20:00:40|1880.28|1860.28|1881.24|1861.24|1881.24|1861.24|1880.28|1860.28|13
1640030450000|2021-12-20 20:00:50|1881.14|1861.14|1881.86|1861.86|1881.86|1861.86|1881.14|1861.14|6
1640030460000|2021-12-20 20:01:00|1881.84|1861.84|1882.34|1862.34|1882.34|1862.34|1881.84|1861.84|2
1640030480000|2021-12-20 20:01:20|1882.39|1862.39|1882.53|1862.53|1882.53|1862.53|1882.39|1862.39|6
1640030490000|2021-12-20 20:01:30|1882.51|1862.51|1882.71|1862.71|1883.28|1863.28|1882.5|1862.5|19
1640030500000|2021-12-20 20:01:40|1882.7|1862.7|1882.24|1862.24|1882.7|1862.7|1882.16|1862.16|15
1640030510000|2021-12-20 20:01:50|1882.09|1862.09|1882.27|1862.27|1882.28|1862.28|1881.7|1861.7|23
1640030520000|2021-12-20 20:02:00|1882.24|1862.24|1881.57|1861.57|1882.24|1862.24|1881.49|1861.49|25
1640030530000|2021-12-20 20:02:10|1881.58|1861.58|1882.32|1862.32|1882.32|1862.32|1881.58|1861.58|23
1640030540000|2021-12-20 20:02:20|1882.28|1862.28|1882.37|1862.37|1882.37|1862.37|1882.24|1862.24|16
1640030550000|2021-12-20 20:02:30|1882.38|1862.38|1882.89|1862.89|1883.01|1863.01|1882.38|1862.38|13
1640030560000|2021-12-20 20:02:40|1882.9|1862.9|1883.62|1863.62|1883.75|1863.75|1882.9|1862.9|29
1640030570000|2021-12-20 20:02:50|1883.64|1863.64|1884.47|1864.47|1884.98|1864.98|1883.64|1863.64|26
1640030580000|2021-12-20 20:03:00|1884.37|1864.37|1884.31|1864.31|1884.48|1864.48|1884.05|1864.05|18
1640030590000|2021-12-20 20:03:10|1884.32|1864.32|1884.44|1864.44|1884.44|1864.44|1884.19|1864.19|15
1640030600000|2021-12-20 20:03:20|1884.39|1864.39|1884.38|1864.38|1884.44|1864.44|1884.38|1864.38|7
1640030610000|2021-12-20 20:03:30|1884.37|1864.37|1884.45|1864.45|1884.45|1864.45|1884.36|1864.36|10
1640030620000|2021-12-20 20:03:40|1884.5|1864.5|1884.51|1864.51|1884.51|1864.51|1884.5|1864.5|2
1640030630000|2021-12-20 20:03:50|1884.55|1864.55|1884.43|1864.43|1884.6|1864.6|1884.43|1864.43|10
1640030640000|2021-12-20 20:04:00|1884.48|1864.48|1884.51|1864.51|1884.6|1864.6|1884.46|1864.46|9
1640030650000|2021-12-20 20:04:10|1884.67|1864.67|1884.46|1864.46|1884.67|1864.67|1884.46|1864.46|3
1640030660000|2021-12-20 20:04:20|1884.44|1864.44|1884.43|1864.43|1884.5|1864.5|1883.72|1863.72|15
1640030670000|2021-12-20 20:04:30|1884.44|1864.44|1884.47|1864.47|1884.47|1864.47|1884.43|1864.43|6
1640030680000|2021-12-20 20:04:40|1884.46|1864.46|1884.55|1864.55|1884.56|1864.56|1884.46|1864.46|15
1640030690000|2021-12-20 20:04:50|1884.56|1864.56|1886.14|1866.14|1886.14|1866.14|1884.52|1864.52|31
1640030700000|2021-12-20 20:05:00|1886.16|1866.16|1886.43|1866.43|1887.18|1867.18|1886.06|1866.06|26
1640030710000|2021-12-20 20:05:10|1886.42|1866.42|1885.52|1865.52|1886.42|1866.42|1885.35|1865.35|34
1640030720000|2021-12-20 20:05:20|1885.51|1865.51|1885.45|1865.45|1885.53|1865.53|1885.18|1865.18|20
1640030730000|2021-12-20 20:05:30|1885.46|1865.46|1885.4|1865.4|1885.48|1865.48|1885.32|1865.32|23
1640030740000|2021-12-20 20:05:40|1885.41|1865.41|1885.39|1865.39|1885.5|1865.5|1885.39|1865.39|18
1640030750000|2021-12-20 20:05:50|1885.4|1865.4|1885.49|1865.49|1885.53|1865.53|1885.39|1865.39|25
1640030760000|2021-12-20 20:06:00|1885.5|1865.5|1885.49|1865.49|1885.52|1865.52|1885.46|1865.46|21
1640030770000|2021-12-20 20:06:10|1885.5|1865.5|1886.86|1866.86|1886.94|1866.94|1885.46|1865.46|22
1640030780000|2021-12-20 20:06:20|1886.85|1866.85|1886.5|1866.5|1886.85|1866.85|1886.49|1866.49|10
1640030790000|2021-12-20 20:06:30|1886.48|1866.48|1887.25|1867.25|1887.38|1867.38|1886.48|1866.48|18
1640030800000|2021-12-20 20:06:40|1887.3|1867.3|1886.37|1866.37|1887.32|1867.32|1886.17|1866.17|19
1640030810000|2021-12-20 20:06:50|1886.28|1866.28|1886.17|1866.17|1886.48|1866.48|1886.15|1866.15|12
1640030820000|2021-12-20 20:07:00|1886.28|1866.28|1886.12|1866.12|1886.28|1866.28|1885.99|1865.99|9
1640030830000|2021-12-20 20:07:10|1885.64|1865.64|1885.69|1865.69|1885.69|1865.69|1885.46|1865.46|12
1640030840000|2021-12-20 20:07:20|1885.7|1865.7|1885.52|1865.52|1885.93|1865.93|1885.47|1865.47|19
1640030850000|2021-12-20 20:07:30|1885.5|1865.5|1885.5|1865.5|1885.51|1865.51|1885.44|1865.44|10
1640030860000|2021-12-20 20:07:40|1885.52|1865.52|1884.78|1864.78|1885.52|1865.52|1884.71|1864.71|23
1640030870000|2021-12-20 20:07:50|1884.76|1864.76|1884.74|1864.74|1884.76|1864.76|1884.66|1864.66|11
1640030880000|2021-12-20 20:08:00|1884.76|1864.76|1885.22|1865.22|1885.28|1865.28|1884.61|1864.61|20
1640030890000|2021-12-20 20:08:10|1885.23|1865.23|1885|1865|1885.45|1865.45|1884.97|1864.97|20
1640030900000|2021-12-20 20:08:20|1885.03|1865.03|1884.94|1864.94|1885.45|1865.45|1884.62|1864.62|22
1640030910000|2021-12-20 20:08:30|1884.93|1864.93|1884.62|1864.62|1884.97|1864.97|1884.62|1864.62|15
1640030920000|2021-12-20 20:08:40|1884.66|1864.66|1884.74|1864.74|1885.14|1865.14|1884.66|1864.66|23
1640030930000|2021-12-20 20:08:50|1885.38|1865.38|1885.43|1865.43|1885.43|1865.43|1885.24|1865.24|15
1640030940000|2021-12-20 20:09:00|1885.12|1865.12|1885.13|1865.13|1885.16|1865.16|1884.81|1864.81|18
1640030950000|2021-12-20 20:09:10|1885.14|1865.14|1886.14|1866.14|1886.14|1866.14|1885.14|1865.14|20
1640030960000|2021-12-20 20:09:20|1886.13|1866.13|1886.86|1866.86|1886.86|1866.86|1886.1|1866.1|10
1640030970000|2021-12-20 20:09:30|1886.89|1866.89|1887.84|1867.84|1887.99|1867.99|1886.89|1866.89|23
1640030980000|2021-12-20 20:09:40|1887.85|1867.85|1888.28|1868.28|1888.47|1868.47|1887.69|1867.69|21
1640030990000|2021-12-20 20:09:50|1888.11|1868.11|1888.44|1868.44|1888.44|1868.44|1887.54|1867.54|23
1640031000000|2021-12-20 20:10:00|1888.45|1868.45|1890.6|1870.6|1890.6|1870.6|1888.43|1868.43|33
1640031010000|2021-12-20 20:10:10|1890.59|1870.59|1891.32|1871.32|1891.32|1871.32|1890.59|1870.59|24
1640031020000|2021-12-20 20:10:20|1891.43|1871.43|1892.57|1872.57|1892.67|1872.67|1891|1871|26
1640031030000|2021-12-20 20:10:30|1892.55|1872.55|1892.92|1872.92|1893.01|1873.01|1892.26|1872.26|29
1640031040000|2021-12-20 20:10:40|1892.89|1872.89|1891.77|1871.77|1892.98|1872.98|1891.77|1871.77|27
1640031050000|2021-12-20 20:10:50|1891.69|1871.69|1891.79|1871.79|1891.92|1871.92|1891.69|1871.69|14
1640031060000|2021-12-20 20:11:00|1891.8|1871.8|1891.46|1871.46|1891.98|1871.98|1891.38|1871.38|18
1640031070000|2021-12-20 20:11:10|1891.29|1871.29|1892.91|1872.91|1892.93|1872.93|1891.29|1871.29|22
1640031080000|2021-12-20 20:11:20|1892.85|1872.85|1893.33|1873.33|1893.33|1873.33|1892.85|1872.85|9
1640031090000|2021-12-20 20:11:30|1893.34|1873.34|1894.44|1874.44|1894.44|1874.44|1893.34|1873.34|19
1640031100000|2021-12-20 20:11:40|1894.43|1874.43|1894.56|1874.56|1894.76|1874.76|1894.43|1874.43|22
1640031110000|2021-12-20 20:11:50|1894.53|1874.53|1893.98|1873.98|1894.53|1874.53|1893.98|1873.98|17
1640031120000|2021-12-20 20:12:00|1893.94|1873.94|1892.7|1872.7|1893.98|1873.98|1892.7|1872.7|20
1640031130000|2021-12-20 20:12:10|1892.69|1872.69|1893.19|1873.19|1893.21|1873.21|1892.61|1872.61|11
1640031140000|2021-12-20 20:12:20|1893.16|1873.16|1893.38|1873.38|1893.38|1873.38|1893.06|1873.06|8
1640031150000|2021-12-20 20:12:30|1893.42|1873.42|1893.47|1873.47|1893.58|1873.58|1893.4|1873.4|8
1640031160000|2021-12-20 20:12:40|1892.54|1872.54|1892.54|1872.54|1892.54|1872.54|1892.54|1872.54|1
1640031170000|2021-12-20 20:12:50|1892.48|1872.48|1892.53|1872.53|1892.54|1872.54|1892.48|1872.48|5
1640031180000|2021-12-20 20:13:00|1892.56|1872.56|1892.25|1872.25|1892.56|1872.56|1891.58|1871.58|26
1640031190000|2021-12-20 20:13:10|1892.28|1872.28|1891.64|1871.64|1892.28|1872.28|1891.55|1871.55|26
1640031200000|2021-12-20 20:13:20|1891.66|1871.66|1892.16|1872.16|1892.23|1872.23|1891.66|1871.66|19
1640031210000|2021-12-20 20:13:30|1892.18|1872.18|1891.45|1871.45|1892.18|1872.18|1891.32|1871.32|19
1640031220000|2021-12-20 20:13:40|1891.46|1871.46|1891.72|1871.72|1891.84|1871.84|1891.46|1871.46|23
1640031230000|2021-12-20 20:13:50|1891.64|1871.64|1890.8|1870.8|1891.73|1871.73|1890.75|1870.75|25
1640031240000|2021-12-20 20:14:00|1890.76|1870.76|1891.59|1871.59|1891.59|1871.59|1890.76|1870.76|26
1640031250000|2021-12-20 20:14:10|1891.6|1871.6|1891.51|1871.51|1891.66|1871.66|1891.48|1871.48|24
1640031260000|2021-12-20 20:14:20|1891.55|1871.55|1896.77|1876.77|1896.77|1876.77|1891.51|1871.51|25
1640031270000|2021-12-20 20:14:30|1896.75|1876.75|1896.36|1876.36|1896.8|1876.8|1896.19|1876.19|24
1640031280000|2021-12-20 20:14:40|1896.29|1876.29|1899.19|1879.19|1899.36|1879.36|1896.12|1876.12|27
1640031290000|2021-12-20 20:14:50|1898.82|1878.82|1898.39|1878.39|1898.82|1878.82|1898.04|1878.04|27
1640031300000|2021-12-20 20:15:00|1898.38|1878.38|1899.84|1879.84|1899.92|1879.92|1898.37|1878.37|28
1640031310000|2021-12-20 20:15:10|1899.83|1879.83|1899.74|1879.74|1900.02|1880.02|1899.66|1879.66|19
1640031320000|2021-12-20 20:15:20|1899.72|1879.72|1899.88|1879.88|1899.92|1879.92|1899.63|1879.63|23
1640031330000|2021-12-20 20:15:30|1899.84|1879.84|1899.68|1879.68|1899.84|1879.84|1899.63|1879.63|17
1640031340000|2021-12-20 20:15:40|1899.45|1879.45|1899.6|1879.6|1899.81|1879.81|1899.45|1879.45|20
1640031350000|2021-12-20 20:15:50|1899.55|1879.55|1899.45|1879.45|1899.55|1879.55|1899.05|1879.05|31
1640031360000|2021-12-20 20:16:00|1899.43|1879.43|1899.22|1879.22|1899.51|1879.51|1899.22|1879.22|26
1640031370000|2021-12-20 20:16:10|1899.18|1879.18|1899.37|1879.37|1899.49|1879.49|1898.61|1878.61|27
1640031380000|2021-12-20 20:16:20|1899.35|1879.35|1899.27|1879.27|1899.49|1879.49|1899.27|1879.27|18
1640031390000|2021-12-20 20:16:30|1899.23|1879.23|1898.96|1878.96|1899.23|1879.23|1898.73|1878.73|16
1640031400000|2021-12-20 20:16:40|1898.95|1878.95|1899.44|1879.44|1899.44|1879.44|1898.81|1878.81|26
1640031410000|2021-12-20 20:16:50|1899.45|1879.45|1900.19|1880.19|1900.19|1880.19|1899.4|1879.4|23
1640031420000|2021-12-20 20:17:00|1900.26|1880.26|1899.63|1879.63|1900.26|1880.26|1899.59|1879.59|15
1640031430000|2021-12-20 20:17:10|1899.6|1879.6|1899.79|1879.79|1899.8|1879.8|1899.59|1879.59|23
1640031440000|2021-12-20 20:17:20|1900.29|1880.29|1900.29|1880.29|1900.29|1880.29|1900.29|1880.29|1
1640031450000|2021-12-20 20:17:30|1900.24|1880.24|1900.48|1880.48|1900.48|1880.48|1900.06|1880.06|6
1640031460000|2021-12-20 20:17:40|1900.5|1880.5|1901.2|1881.2|1901.2|1881.2|1899.77|1879.77|23
1640031470000|2021-12-20 20:17:50|1901.38|1881.38|1901.83|1881.83|1902.38|1882.38|1901.38|1881.38|35
1640031480000|2021-12-20 20:18:00|1901.95|1881.95|1899.9|1879.9|1902.02|1882.02|1899.7|1879.7|28
1640031490000|2021-12-20 20:18:10|1899.92|1879.92|1900.09|1880.09|1900.21|1880.21|1899.66|1879.66|31
1640031500000|2021-12-20 20:18:20|1900.32|1880.32|1899.84|1879.84|1900.33|1880.33|1899.74|1879.74|20
1640031510000|2021-12-20 20:18:30|1899.9|1879.9|1899.71|1879.71|1900.25|1880.25|1899.65|1879.65|22
1640031520000|2021-12-20 20:18:40|1899.72|1879.72|1899.31|1879.31|1899.89|1879.89|1899.31|1879.31|21
1640031530000|2021-12-20 20:18:50|1899.47|1879.47|1898.09|1878.09|1899.47|1879.47|1898.05|1878.05|30
1640031540000|2021-12-20 20:19:00|1898.04|1878.04|1896.9|1876.9|1898.11|1878.11|1896.9|1876.9|26
1640031550000|2021-12-20 20:19:10|1896.89|1876.89|1896.31|1876.31|1896.89|1876.89|1896.3|1876.3|30
1640031560000|2021-12-20 20:19:20|1896.3|1876.3|1896.31|1876.31|1896.43|1876.43|1896.01|1876.01|18
1640031570000|2021-12-20 20:19:30|1896.44|1876.44|1896.15|1876.15|1896.51|1876.51|1895.86|1875.86|21
1640031580000|2021-12-20 20:19:40|1896.01|1876.01|1896.58|1876.58|1896.58|1876.58|1895.95|1875.95|15
1640031590000|2021-12-20 20:19:50|1896.61|1876.61|1896.71|1876.71|1896.71|1876.71|1896.61|1876.61|17
1640031600000|2021-12-20 20:20:00|1896.7|1876.7|1897.44|1877.44|1897.44|1877.44|1896.57|1876.57|33
1640031610000|2021-12-20 20:20:10|1897.43|1877.43|1898.01|1878.01|1898.01|1878.01|1897.24|1877.24|15
1640031620000|2021-12-20 20:20:20|1897.96|1877.96|1898.21|1878.21|1898.22|1878.22|1897.96|1877.96|9
1640031630000|2021-12-20 20:20:30|1898.25|1878.25|1898.24|1878.24|1898.32|1878.32|1898.24|1878.24|5
1640031640000|2021-12-20 20:20:40|1898.19|1878.19|1900.33|1880.33|1900.33|1880.33|1898.08|1878.08|20
1640031650000|2021-12-20 20:20:50|1900.26|1880.26|1901.29|1881.29|1901.48|1881.48|1900.05|1880.05|17
1640031660000|2021-12-20 20:21:00|1901.31|1881.31|1899.99|1879.99|1901.31|1881.31|1899.56|1879.56|29
1640031670000|2021-12-20 20:21:10|1900.03|1880.03|1900.34|1880.34|1900.35|1880.35|1900|1880|23
1640031680000|2021-12-20 20:21:20|1900.31|1880.31|1901.15|1881.15|1901.15|1881.15|1900.31|1880.31|14
1640031690000|2021-12-20 20:21:30|1901.04|1881.04|1900.62|1880.62|1901.04|1881.04|1900.53|1880.53|20
1640031700000|2021-12-20 20:21:40|1900.63|1880.63|1900.08|1880.08|1900.63|1880.63|1899.51|1879.51|26
1640031710000|2021-12-20 20:21:50|1899.96|1879.96|1900.07|1880.07|1900.4|1880.4|1899.96|1879.96|18
1640031720000|2021-12-20 20:22:00|1900.13|1880.13|1900.65|1880.65|1900.7|1880.7|1900.09|1880.09|19
1640031730000|2021-12-20 20:22:10|1900.88|1880.88|1901.18|1881.18|1901.27|1881.27|1900.88|1880.88|11
1640031740000|2021-12-20 20:22:20|1901.06|1881.06|1900.39|1880.39|1901.06|1881.06|1900.39|1880.39|16
1640031750000|2021-12-20 20:22:30|1900.34|1880.34|1900.32|1880.32|1900.57|1880.57|1900.31|1880.31|17
1640031760000|2021-12-20 20:22:40|1900.26|1880.26|1899.83|1879.83|1900.32|1880.32|1899.83|1879.83|13
1640031770000|2021-12-20 20:22:50|1899.95|1879.95|1899.89|1879.89|1899.98|1879.98|1899.77|1879.77|19
1640031780000|2021-12-20 20:23:00|1899.9|1879.9|1899.06|1879.06|1899.9|1879.9|1899.06|1879.06|22
1640031790000|2021-12-20 20:23:10|1899|1879|1898.15|1878.15|1899|1879|1897.61|1877.61|21
1640031800000|2021-12-20 20:23:20|1898.17|1878.17|1899.22|1879.22|1899.22|1879.22|1897.88|1877.88|33
1640031810000|2021-12-20 20:23:30|1899.21|1879.21|1897.92|1877.92|1899.44|1879.44|1897.91|1877.91|29
1640031820000|2021-12-20 20:23:40|1897.68|1877.68|1897.58|1877.58|1897.68|1877.68|1897.04|1877.04|25
1640031830000|2021-12-20 20:23:50|1897.57|1877.57|1897.57|1877.57|1897.84|1877.84|1897.36|1877.36|21
1640031840000|2021-12-20 20:24:00|1897.54|1877.54|1896.91|1876.91|1897.57|1877.57|1896.9|1876.9|21
1640031850000|2021-12-20 20:24:10|1896.92|1876.92|1896.41|1876.41|1896.92|1876.92|1896.34|1876.34|13
1640031860000|2021-12-20 20:24:20|1896.38|1876.38|1895.63|1875.63|1896.45|1876.45|1895.63|1875.63|24
1640031870000|2021-12-20 20:24:30|1895.62|1875.62|1895.62|1875.62|1895.63|1875.63|1895.59|1875.59|7
1640031880000|2021-12-20 20:24:40|1895.28|1875.28|1895.48|1875.48|1895.53|1875.53|1895.26|1875.26|26
1640031890000|2021-12-20 20:24:50|1895.54|1875.54|1896.94|1876.94|1896.99|1876.99|1895.54|1875.54|16
1640031900000|2021-12-20 20:25:00|1896.99|1876.99|1897.35|1877.35|1897.35|1877.35|1896.95|1876.95|4
1640031910000|2021-12-20 20:25:10|1897.47|1877.47|1897.47|1877.47|1897.47|1877.47|1897.28|1877.28|4
1640031920000|2021-12-20 20:25:20|1897.48|1877.48|1898.45|1878.45|1898.62|1878.62|1897.48|1877.48|11
1640031930000|2021-12-20 20:25:30|1898.3|1878.3|1898.41|1878.41|1898.41|1878.41|1898.3|1878.3|2
1640031940000|2021-12-20 20:25:40|1898.45|1878.45|1898.37|1878.37|1898.45|1878.45|1898.37|1878.37|2
1640031950000|2021-12-20 20:25:50|1898.45|1878.45|1899.48|1879.48|1899.53|1879.53|1898.37|1878.37|13
1640031960000|2021-12-20 20:26:00|1899.29|1879.29|1898.17|1878.17|1899.29|1879.29|1898.08|1878.08|18
1640031970000|2021-12-20 20:26:10|1898.21|1878.21|1897.77|1877.77|1898.26|1878.26|1897.59|1877.59|26
1640031980000|2021-12-20 20:26:20|1897.71|1877.71|1897.61|1877.61|1897.72|1877.72|1897.58|1877.58|21
1640031990000|2021-12-20 20:26:30|1897.59|1877.59|1897.13|1877.13|1897.71|1877.71|1897.13|1877.13|29
1640032000000|2021-12-20 20:26:40|1897.12|1877.12|1897.07|1877.07|1897.13|1877.13|1896.92|1876.92|21
1640032010000|2021-12-20 20:26:50|1897.04|1877.04|1896.47|1876.47|1897.04|1877.04|1896.47|1876.47|13
1640032020000|2021-12-20 20:27:00|1896.49|1876.49|1895.85|1875.85|1896.49|1876.49|1895.77|1875.77|27
1640032030000|2021-12-20 20:27:10|1895.91|1875.91|1896.82|1876.82|1896.88|1876.88|1895.9|1875.9|19
1640032040000|2021-12-20 20:27:20|1896.77|1876.77|1896.86|1876.86|1896.89|1876.89|1896.62|1876.62|17
1640032050000|2021-12-20 20:27:30|1896.87|1876.87|1896.61|1876.61|1896.87|1876.87|1896.61|1876.61|19
1640032060000|2021-12-20 20:27:40|1896.62|1876.62|1896.1|1876.1|1896.62|1876.62|1896.1|1876.1|23
1640032070000|2021-12-20 20:27:50|1896.12|1876.12|1895.2|1875.2|1896.13|1876.13|1895.19|1875.19|21
1640032080000|2021-12-20 20:28:00|1895.19|1875.19|1895.14|1875.14|1895.23|1875.23|1894.95|1874.95|17
1640032090000|2021-12-20 20:28:10|1895.12|1875.12|1895.08|1875.08|1895.27|1875.27|1895.07|1875.07|8
1640032100000|2021-12-20 20:28:20|1895.17|1875.17|1895.66|1875.66|1895.66|1875.66|1894.53|1874.53|21
1640032110000|2021-12-20 20:28:30|1895.68|1875.68|1895.74|1875.74|1895.93|1875.93|1895.62|1875.62|20
1640032120000|2021-12-20 20:28:40|1895.62|1875.62|1895.43|1875.43|1895.83|1875.83|1895.43|1875.43|13
1640032130000|2021-12-20 20:28:50|1894.91|1874.91|1894.53|1874.53|1895.28|1875.28|1894.51|1874.51|25
1640032140000|2021-12-20 20:29:00|1894.52|1874.52|1895.48|1875.48|1895.48|1875.48|1894.52|1874.52|19
1640032150000|2021-12-20 20:29:10|1895.52|1875.52|1896.25|1876.25|1896.27|1876.27|1895.35|1875.35|25
1640032160000|2021-12-20 20:29:20|1896.28|1876.28|1895.61|1875.61|1896.28|1876.28|1895.59|1875.59|16
1640032170000|2021-12-20 20:29:30|1895.59|1875.59|1895.59|1875.59|1895.68|1875.68|1895.59|1875.59|4
1640032180000|2021-12-20 20:29:40|1895.58|1875.58|1895.47|1875.47|1895.59|1875.59|1895.46|1875.46|7
1640032190000|2021-12-20 20:29:50|1895.46|1875.46|1895.35|1875.35|1895.49|1875.49|1894.76|1874.76|23
1640032200000|2021-12-20 20:30:00|1895.34|1875.34|1894.76|1874.76|1895.45|1875.45|1894.66|1874.66|31
1640032210000|2021-12-20 20:30:10|1894.69|1874.69|1893.56|1873.56|1894.71|1874.71|1893.56|1873.56|24
1640032220000|2021-12-20 20:30:20|1893.57|1873.57|1893.64|1873.64|1893.65|1873.65|1893.53|1873.53|17
1640032230000|2021-12-20 20:30:30|1893.63|1873.63|1894.48|1874.48|1894.48|1874.48|1893.63|1873.63|20
1640032240000|2021-12-20 20:30:40|1894.46|1874.46|1894.54|1874.54|1894.54|1874.54|1894.4|1874.4|19
1640032250000|2021-12-20 20:30:50|1894.49|1874.49|1894.61|1874.61|1894.63|1874.63|1894.49|1874.49|14
1640032260000|2021-12-20 20:31:00|1894.58|1874.58|1894.66|1874.66|1894.7|1874.7|1894.58|1874.58|18
1640032270000|2021-12-20 20:31:10|1894.7|1874.7|1894.32|1874.32|1894.9|1874.9|1894.26|1874.26|26
1640032280000|2021-12-20 20:31:20|1894.06|1874.06|1891.83|1871.83|1894.06|1874.06|1891.22|1871.22|25
1640032290000|2021-12-20 20:31:30|1891.81|1871.81|1892.57|1872.57|1892.6|1872.6|1891.76|1871.76|28
1640032300000|2021-12-20 20:31:40|1892.58|1872.58|1892.78|1872.78|1892.9|1872.9|1892.57|1872.57|18
1640032310000|2021-12-20 20:31:50|1893.03|1873.03|1892.65|1872.65|1893.03|1873.03|1892.65|1872.65|18
1640032320000|2021-12-20 20:32:00|1892.69|1872.69|1892.26|1872.26|1892.69|1872.69|1892.13|1872.13|31
1640032330000|2021-12-20 20:32:10|1892.27|1872.27|1891.65|1871.65|1892.31|1872.31|1891.06|1871.06|26
1640032340000|2021-12-20 20:32:20|1891.6|1871.6|1889.84|1869.84|1891.71|1871.71|1889.78|1869.78|29
1640032350000|2021-12-20 20:32:30|1889.87|1869.87|1889.28|1869.28|1889.88|1869.88|1889.26|1869.26|23
1640032360000|2021-12-20 20:32:40|1889.23|1869.23|1888.51|1868.51|1889.23|1869.23|1888.51|1868.51|21
1640032370000|2021-12-20 20:32:50|1888.57|1868.57|1887.41|1867.41|1888.57|1868.57|1887.41|1867.41|18
1640032380000|2021-12-20 20:33:00|1887.47|1867.47|1887.2|1867.2|1887.5|1867.5|1887.18|1867.18|19
1640032390000|2021-12-20 20:33:10|1887.18|1867.18|1887.57|1867.57|1887.59|1867.59|1887.16|1867.16|19
1640032400000|2021-12-20 20:33:20|1887.78|1867.78|1887.19|1867.19|1887.78|1867.78|1887.19|1867.19|16
1640032410000|2021-12-20 20:33:30|1887.15|1867.15|1887.02|1867.02|1887.15|1867.15|1886.78|1866.78|17
1640032420000|2021-12-20 20:33:40|1887.01|1867.01|1886.98|1866.98|1887.04|1867.04|1886.83|1866.83|28
1640032430000|2021-12-20 20:33:50|1887.08|1867.08|1886.91|1866.91|1887.24|1867.24|1886.85|1866.85|25
1640032440000|2021-12-20 20:34:00|1886.93|1866.93|1887.51|1867.51|1887.51|1867.51|1886.84|1866.84|23
1640032450000|2021-12-20 20:34:10|1887.57|1867.57|1887.65|1867.65|1887.74|1867.74|1887.43|1867.43|21
1640032460000|2021-12-20 20:34:20|1887.66|1867.66|1887.52|1867.52|1887.66|1867.66|1887.46|1867.46|13
1640032470000|2021-12-20 20:34:30|1887.61|1867.61|1888.41|1868.41|1888.41|1868.41|1887.61|1867.61|7
1640032480000|2021-12-20 20:34:40|1888.27|1868.27|1887.6|1867.6|1888.27|1868.27|1887.53|1867.53|9
1640032490000|2021-12-20 20:34:50|1887.62|1867.62|1887.71|1867.71|1888.26|1868.26|1887.58|1867.58|15
1640032500000|2021-12-20 20:35:00|1887.72|1867.72|1887.04|1867.04|1887.72|1867.72|1887.04|1867.04|22
1640032510000|2021-12-20 20:35:10|1887.03|1867.03|1886.75|1866.75|1887.05|1867.05|1886.75|1866.75|13
1640032520000|2021-12-20 20:35:20|1886.8|1866.8|1886.74|1866.74|1886.81|1866.81|1886.63|1866.63|8
1640032530000|2021-12-20 20:35:30|1886.65|1866.65|1886.76|1866.76|1886.98|1866.98|1886.65|1866.65|13
1640032540000|2021-12-20 20:35:40|1886.73|1866.73|1886.82|1866.82|1886.93|1866.93|1886.73|1866.73|11
1640032550000|2021-12-20 20:35:50|1886.83|1866.83|1887.5|1867.5|1887.63|1867.63|1886.83|1866.83|14
1640032560000|2021-12-20 20:36:00|1887.48|1867.48|1887.7|1867.7|1887.7|1867.7|1887.48|1867.48|8
1640032570000|2021-12-20 20:36:10|1887.68|1867.68|1887.68|1867.68|1887.68|1867.68|1887.66|1867.66|3
1640032580000|2021-12-20 20:36:20|1887.64|1867.64|1887.43|1867.43|1887.72|1867.72|1887.41|1867.41|11
1640032590000|2021-12-20 20:36:30|1887.44|1867.44|1887.53|1867.53|1887.53|1867.53|1887.31|1867.31|15
1640032600000|2021-12-20 20:36:40|1887.58|1867.58|1887.53|1867.53|1887.58|1867.58|1887.52|1867.52|8
1640032610000|2021-12-20 20:36:50|1887.58|1867.58|1887.34|1867.34|1887.58|1867.58|1887.3|1867.3|15
1640032620000|2021-12-20 20:37:00|1887.33|1867.33|1887.25|1867.25|1887.43|1867.43|1887.24|1867.24|16
1640032630000|2021-12-20 20:37:10|1887.23|1867.23|1885.78|1865.78|1887.23|1867.23|1884.95|1864.95|29
1640032640000|2021-12-20 20:37:20|1885.77|1865.77|1885.69|1865.69|1886.08|1866.08|1885.54|1865.54|26
1640032650000|2021-12-20 20:37:30|1885.82|1865.82|1886.1|1866.1|1886.21|1866.21|1885.69|1865.69|18
1640032660000|2021-12-20 20:37:40|1886.09|1866.09|1886.56|1866.56|1886.56|1866.56|1886.09|1866.09|11
1640032670000|2021-12-20 20:37:50|1886.48|1866.48|1886.61|1866.61|1886.62|1866.62|1886.44|1866.44|10
1640032680000|2021-12-20 20:38:00|1886.62|1866.62|1886.61|1866.61|1886.65|1866.65|1886.56|1866.56|15
1640032690000|2021-12-20 20:38:10|1886.49|1866.49|1886.66|1866.66|1886.82|1866.82|1886.42|1866.42|12
1640032700000|2021-12-20 20:38:20|1886.65|1866.65|1886.73|1866.73|1886.82|1866.82|1886.65|1866.65|5
1640032710000|2021-12-20 20:38:30|1886.71|1866.71|1887.26|1867.26|1887.28|1867.28|1886.66|1866.66|16
1640032720000|2021-12-20 20:38:40|1887.24|1867.24|1886.69|1866.69|1887.26|1867.26|1886.69|1866.69|9
1640032730000|2021-12-20 20:38:50|1886.7|1866.7|1886.62|1866.62|1886.7|1866.7|1886.57|1866.57|15
1640032740000|2021-12-20 20:39:00|1886.61|1866.61|1885.87|1865.87|1886.61|1866.61|1885.87|1865.87|7
1640032750000|2021-12-20 20:39:10|1885.86|1865.86|1885.57|1865.57|1885.9|1865.9|1885.53|1865.53|14
1640032760000|2021-12-20 20:39:20|1885.55|1865.55|1885.57|1865.57|1885.6|1865.6|1885.53|1865.53|14
1640032770000|2021-12-20 20:39:30|1885.55|1865.55|1885.49|1865.49|1885.6|1865.6|1885.11|1865.11|17
1640032780000|2021-12-20 20:39:40|1885.41|1865.41|1884.69|1864.69|1885.48|1865.48|1884.6|1864.6|18
1640032790000|2021-12-20 20:39:50|1884.63|1864.63|1885.45|1865.45|1885.48|1865.48|1884.58|1864.58|18
1640032800000|2021-12-20 20:40:00|1885.44|1865.44|1885.56|1865.56|1885.56|1865.56|1885.42|1865.42|15
1640032810000|2021-12-20 20:40:10|1885.55|1865.55|1886.7|1866.7|1886.7|1866.7|1885.49|1865.49|21
1640032820000|2021-12-20 20:40:20|1886.66|1866.66|1887.26|1867.26|1887.33|1867.33|1886.66|1866.66|12
1640032830000|2021-12-20 20:40:30|1887.16|1867.16|1887.45|1867.45|1887.5|1867.5|1887.16|1867.16|26
1640032840000|2021-12-20 20:40:40|1887.5|1867.5|1887.72|1867.72|1887.81|1867.81|1887.45|1867.45|21
1640032850000|2021-12-20 20:40:50|1887.73|1867.73|1888.36|1868.36|1888.36|1868.36|1887.63|1867.63|22
1640032860000|2021-12-20 20:41:00|1888.35|1868.35|1888.42|1868.42|1888.43|1868.43|1888.35|1868.35|6
1640032870000|2021-12-20 20:41:10|1888.43|1868.43|1888.41|1868.41|1888.46|1868.46|1888.35|1868.35|13
1640032880000|2021-12-20 20:41:20|1888.36|1868.36|1888.41|1868.41|1888.46|1868.46|1888.27|1868.27|9
1640032890000|2021-12-20 20:41:30|1888.42|1868.42|1887.56|1867.56|1888.45|1868.45|1887.55|1867.55|13
1640032900000|2021-12-20 20:41:40|1887.57|1867.57|1887|1867|1887.63|1867.63|1887|1867|19
1640032910000|2021-12-20 20:41:50|1887.01|1867.01|1887.61|1867.61|1887.61|1867.61|1886.97|1866.97|17
1640032920000|2021-12-20 20:42:00|1887.6|1867.6|1888.53|1868.53|1888.53|1868.53|1887.59|1867.59|16
1640032930000|2021-12-20 20:42:10|1888.48|1868.48|1888.48|1868.48|1888.48|1868.48|1888.48|1868.48|1
1640032940000|2021-12-20 20:42:20|1888.47|1868.47|1888.62|1868.62|1888.62|1868.62|1888.47|1868.47|8
1640032950000|2021-12-20 20:42:30|1888.46|1868.46|1888.52|1868.52|1888.63|1868.63|1888.46|1868.46|4
1640032960000|2021-12-20 20:42:40|1888.6|1868.6|1887.5|1867.5|1888.62|1868.62|1887.48|1867.48|20
1640032970000|2021-12-20 20:42:50|1887.49|1867.49|1887.26|1867.26|1887.49|1867.49|1887.26|1867.26|16
1640032980000|2021-12-20 20:43:00|1887.28|1867.28|1887.41|1867.41|1887.55|1867.55|1887.28|1867.28|27
1640032990000|2021-12-20 20:43:10|1887.4|1867.4|1887.44|1867.44|1887.62|1867.62|1887.4|1867.4|17
1640033000000|2021-12-20 20:43:20|1887.45|1867.45|1887.4|1867.4|1887.45|1867.45|1887.4|1867.4|7
1640033010000|2021-12-20 20:43:30|1887.28|1867.28|1887.04|1867.04|1887.43|1867.43|1886.95|1866.95|25
1640033020000|2021-12-20 20:43:40|1887.08|1867.08|1885.86|1865.86|1887.19|1867.19|1885.82|1865.82|16
1640033030000|2021-12-20 20:43:50|1885.85|1865.85|1885.66|1865.66|1885.91|1865.91|1885.4|1865.4|19
1640033040000|2021-12-20 20:44:00|1886.04|1866.04|1886.41|1866.41|1886.43|1866.43|1886.04|1866.04|14
1640033050000|2021-12-20 20:44:10|1886.42|1866.42|1886.39|1866.39|1886.42|1866.42|1886.39|1866.39|9
1640033060000|2021-12-20 20:44:20|1886.41|1866.41|1885.96|1865.96|1886.5|1866.5|1885.96|1865.96|18
1640033070000|2021-12-20 20:44:30|1885.94|1865.94|1886.55|1866.55|1886.55|1866.55|1885.94|1865.94|21
1640033080000|2021-12-20 20:44:40|1886.54|1866.54|1886.72|1866.72|1886.72|1866.72|1886.49|1866.49|16
1640033090000|2021-12-20 20:44:50|1886.61|1866.61|1887.28|1867.28|1887.3|1867.3|1886.61|1866.61|20
1640033100000|2021-12-20 20:45:00|1887.23|1867.23|1887.78|1867.78|1887.78|1867.78|1887.23|1867.23|17
1640033110000|2021-12-20 20:45:10|1887.83|1867.83|1888.25|1868.25|1888.26|1868.26|1887.83|1867.83|14
1640033120000|2021-12-20 20:45:20|1888.19|1868.19|1888.26|1868.26|1888.28|1868.28|1888.19|1868.19|3
1640033130000|2021-12-20 20:45:30|1888.29|1868.29|1890.54|1870.54|1890.54|1870.54|1888.29|1868.29|20
1640033140000|2021-12-20 20:45:40|1890.29|1870.29|1890.68|1870.68|1891.17|1871.17|1890.29|1870.29|30
1640033150000|2021-12-20 20:45:50|1890.65|1870.65|1891.39|1871.39|1891.39|1871.39|1890.59|1870.59|12
1640033160000|2021-12-20 20:46:00|1891.37|1871.37|1890.74|1870.74|1891.42|1871.42|1890.68|1870.68|6
1640033170000|2021-12-20 20:46:10|1890.75|1870.75|1891.83|1871.83|1891.87|1871.87|1890.75|1870.75|11
1640033180000|2021-12-20 20:46:20|1891.95|1871.95|1891.14|1871.14|1892.4|1872.4|1891.14|1871.14|26
1640033190000|2021-12-20 20:46:30|1891.56|1871.56|1890.17|1870.17|1891.58|1871.58|1890.17|1870.17|29
1640033200000|2021-12-20 20:46:40|1890.51|1870.51|1891.51|1871.51|1891.51|1871.51|1890.29|1870.29|23
1640033210000|2021-12-20 20:46:50|1891.53|1871.53|1892.3|1872.3|1892.3|1872.3|1891.53|1871.53|20
1640033220000|2021-12-20 20:47:00|1892.09|1872.09|1890.89|1870.89|1892.18|1872.18|1890.8|1870.8|19
1640033230000|2021-12-20 20:47:10|1890.94|1870.94|1892.4|1872.4|1892.4|1872.4|1890.94|1870.94|17
1640033240000|2021-12-20 20:47:20|1892.49|1872.49|1892.37|1872.37|1892.54|1872.54|1892.27|1872.27|16
1640033250000|2021-12-20 20:47:30|1892.34|1872.34|1892.69|1872.69|1892.69|1872.69|1892.34|1872.34|11
1640033260000|2021-12-20 20:47:40|1892.67|1872.67|1894.52|1874.52|1894.57|1874.57|1892.67|1872.67|19
1640033270000|2021-12-20 20:47:50|1894.56|1874.56|1890.63|1870.63|1894.63|1874.63|1890.41|1870.41|27
1640033280000|2021-12-20 20:48:00|1890.65|1870.65|1891.47|1871.47|1891.6|1871.6|1890.65|1870.65|26
1640033290000|2021-12-20 20:48:10|1891.49|1871.49|1891.44|1871.44|1891.92|1871.92|1891.39|1871.39|26
1640033300000|2021-12-20 20:48:20|1891.71|1871.71|1891.44|1871.44|1891.71|1871.71|1891.43|1871.43|18
1640033310000|2021-12-20 20:48:30|1891.62|1871.62|1891.67|1871.67|1891.71|1871.71|1891.44|1871.44|17
1640033320000|2021-12-20 20:48:40|1891.65|1871.65|1891.49|1871.49|1891.65|1871.65|1891.45|1871.45|19
1640033330000|2021-12-20 20:48:50|1891.54|1871.54|1891.71|1871.71|1891.91|1871.91|1891.54|1871.54|18
1640033340000|2021-12-20 20:49:00|1891.66|1871.66|1892.56|1872.56|1892.56|1872.56|1891.58|1871.58|19
1640033350000|2021-12-20 20:49:10|1892.49|1872.49|1891.85|1871.85|1892.58|1872.58|1891.69|1871.69|19
1640033360000|2021-12-20 20:49:20|1891.78|1871.78|1893.13|1873.13|1893.13|1873.13|1891.72|1871.72|29
1640033370000|2021-12-20 20:49:30|1893.09|1873.09|1892.54|1872.54|1893.18|1873.18|1892.05|1872.05|33
1640033380000|2021-12-20 20:49:40|1892.68|1872.68|1892.53|1872.53|1892.68|1872.68|1892.36|1872.36|11
1640033390000|2021-12-20 20:49:50|1892.52|1872.52|1892.59|1872.59|1893.05|1873.05|1892.38|1872.38|16
1640033400000|2021-12-20 20:50:00|1892.55|1872.55|1894.19|1874.19|1894.3|1874.3|1892.55|1872.55|38
1640033410000|2021-12-20 20:50:10|1894.21|1874.21|1896.66|1876.66|1896.66|1876.66|1894.21|1874.21|28
1640033420000|2021-12-20 20:50:20|1896.62|1876.62|1898.59|1878.59|1898.76|1878.76|1896.55|1876.55|34
1640033430000|2021-12-20 20:50:30|1898.45|1878.45|1898.73|1878.73|1898.73|1878.73|1898.11|1878.11|25
1640033440000|2021-12-20 20:50:40|1898.71|1878.71|1898.13|1878.13|1898.85|1878.85|1898.13|1878.13|30
1640033450000|2021-12-20 20:50:50|1897.92|1877.92|1897.92|1877.92|1898.29|1878.29|1897.69|1877.69|28
1640033460000|2021-12-20 20:51:00|1897.91|1877.91|1900.55|1880.55|1900.69|1880.69|1897.83|1877.83|22
1640033470000|2021-12-20 20:51:10|1900.3|1880.3|1900.82|1880.82|1900.82|1880.82|1900.3|1880.3|17
1640033480000|2021-12-20 20:51:20|1900.86|1880.86|1900.9|1880.9|1901.99|1881.99|1900.59|1880.59|28
1640033490000|2021-12-20 20:51:30|1900.95|1880.95|1901.37|1881.37|1901.56|1881.56|1900.73|1880.73|31
1640033500000|2021-12-20 20:51:40|1901.39|1881.39|1899.88|1879.88|1901.39|1881.39|1899.79|1879.79|21
1640033510000|2021-12-20 20:51:50|1899.85|1879.85|1899.05|1879.05|1899.85|1879.85|1898.62|1878.62|32
1640033520000|2021-12-20 20:52:00|1899.14|1879.14|1899.67|1879.67|1899.7|1879.7|1899.11|1879.11|21
1640033530000|2021-12-20 20:52:10|1899.59|1879.59|1899.25|1879.25|1899.63|1879.63|1899.25|1879.25|12
1640033540000|2021-12-20 20:52:20|1899.24|1879.24|1897.81|1877.81|1899.31|1879.31|1897.54|1877.54|31
1640033550000|2021-12-20 20:52:30|1897.8|1877.8|1897.04|1877.04|1897.8|1877.8|1896.89|1876.89|26
1640033560000|2021-12-20 20:52:40|1897.02|1877.02|1896.55|1876.55|1897.02|1877.02|1896.55|1876.55|11
1640033570000|2021-12-20 20:52:50|1896.63|1876.63|1898.5|1878.5|1899.75|1879.75|1896.63|1876.63|31
1640033580000|2021-12-20 20:53:00|1898.49|1878.49|1898.38|1878.38|1898.79|1878.79|1897.96|1877.96|29
1640033590000|2021-12-20 20:53:10|1898.3|1878.3|1898.61|1878.61|1898.61|1878.61|1897.4|1877.4|11
1640033600000|2021-12-20 20:53:20|1898.63|1878.63|1899.18|1879.18|1899.23|1879.23|1897.76|1877.76|22
1640033610000|2021-12-20 20:53:30|1899.23|1879.23|1899.13|1879.13|1899.27|1879.27|1898.83|1878.83|15
1640033620000|2021-12-20 20:53:40|1899.19|1879.19|1898.58|1878.58|1899.33|1879.33|1898.55|1878.55|17
1640033630000|2021-12-20 20:53:50|1898.42|1878.42|1897.01|1877.01|1898.57|1878.57|1897.01|1877.01|27
1640033640000|2021-12-20 20:54:00|1897|1877|1899.21|1879.21|1899.21|1879.21|1896.82|1876.82|26
1640033650000|2021-12-20 20:54:10|1899.17|1879.17|1899.6|1879.6|1900.2|1880.2|1899.14|1879.14|28
1640033660000|2021-12-20 20:54:20|1899.55|1879.55|1899.83|1879.83|1899.94|1879.94|1899.45|1879.45|22
1640033670000|2021-12-20 20:54:30|1899.89|1879.89|1900.13|1880.13|1900.16|1880.16|1899.78|1879.78|19
1640033680000|2021-12-20 20:54:40|1900.16|1880.16|1899.55|1879.55|1900.28|1880.28|1899.53|1879.53|25
1640033690000|2021-12-20 20:54:50|1899.53|1879.53|1898.37|1878.37|1899.6|1879.6|1898.37|1878.37|18
1640033700000|2021-12-20 20:55:00|1898.43|1878.43|1899.57|1879.57|1899.57|1879.57|1898.43|1878.43|25
1640033710000|2021-12-20 20:55:10|1899.56|1879.56|1898.99|1878.99|1899.56|1879.56|1898.75|1878.75|24
1640033720000|2021-12-20 20:55:20|1899.01|1879.01|1900.33|1880.33|1900.33|1880.33|1899.01|1879.01|21
1640033730000|2021-12-20 20:55:30|1900.2|1880.2|1905.96|1885.96|1906.06|1886.06|1900.2|1880.2|31
1640033740000|2021-12-20 20:55:40|1906.26|1886.26|1907.23|1887.23|1907.5|1887.5|1906.26|1886.26|32
1640033750000|2021-12-20 20:55:50|1907.42|1887.42|1905.69|1885.69|1907.42|1887.42|1905.69|1885.69|29
1640033760000|2021-12-20 20:56:00|1905.7|1885.7|1905.33|1885.33|1906.59|1886.59|1905.29|1885.29|34
1640033770000|2021-12-20 20:56:10|1905.34|1885.34|1905|1885|1905.36|1885.36|1904.93|1884.93|26
1640033780000|2021-12-20 20:56:20|1904.99|1884.99|1904.62|1884.62|1905|1885|1904.62|1884.62|20
1640033790000|2021-12-20 20:56:30|1904.57|1884.57|1904.63|1884.63|1904.72|1884.72|1903.9|1883.9|20
1640033800000|2021-12-20 20:56:40|1904.75|1884.75|1904.85|1884.85|1905.24|1885.24|1904.75|1884.75|27
1640033810000|2021-12-20 20:56:50|1904.88|1884.88|1904.85|1884.85|1905.05|1885.05|1904.85|1884.85|12
1640033820000|2021-12-20 20:57:00|1904.83|1884.83|1904.7|1884.7|1904.83|1884.83|1903.73|1883.73|27
1640033830000|2021-12-20 20:57:10|1904.64|1884.64|1905.58|1885.58|1905.73|1885.73|1904.62|1884.62|23
1640033840000|2021-12-20 20:57:20|1905.63|1885.63|1905.74|1885.74|1906.33|1886.33|1905.46|1885.46|13
1640033850000|2021-12-20 20:57:30|1905.87|1885.87|1905.12|1885.12|1906.06|1886.06|1905.12|1885.12|28
1640033860000|2021-12-20 20:57:40|1905.06|1885.06|1904.75|1884.75|1905.13|1885.13|1904.57|1884.57|17
1640033870000|2021-12-20 20:57:50|1904.68|1884.68|1903.99|1883.99|1904.83|1884.83|1903.95|1883.95|16
1640033880000|2021-12-20 20:58:00|1903.97|1883.97|1903.42|1883.42|1903.98|1883.98|1903.42|1883.42|20
1640033890000|2021-12-20 20:58:10|1903.28|1883.28|1902.6|1882.6|1903.56|1883.56|1902.6|1882.6|18
1640033900000|2021-12-20 20:58:20|1902.53|1882.53|1901.17|1881.17|1902.56|1882.56|1901.17|1881.17|26
1640033910000|2021-12-20 20:58:30|1901.25|1881.25|1901.17|1881.17|1901.26|1881.26|1901.17|1881.17|14
1640033920000|2021-12-20 20:58:40|1901.18|1881.18|1901.42|1881.42|1901.45|1881.45|1901.12|1881.12|25
1640033930000|2021-12-20 20:58:50|1901.43|1881.43|1901.68|1881.68|1901.7|1881.7|1901.42|1881.42|17
1640033940000|2021-12-20 20:59:00|1901.59|1881.59|1901.63|1881.63|1901.77|1881.77|1901.52|1881.52|21
1640033950000|2021-12-20 20:59:10|1901.61|1881.61|1901.13|1881.13|1901.63|1881.63|1901.12|1881.12|14
1640033960000|2021-12-20 20:59:20|1901.12|1881.12|1899.08|1879.08|1901.12|1881.12|1899.02|1879.02|29
1640033970000|2021-12-20 20:59:30|1899.05|1879.05|1897.86|1877.86|1899.05|1879.05|1897.6|1877.6|26
1640033980000|2021-12-20 20:59:40|1898.19|1878.19|1898.43|1878.43|1898.43|1878.43|1898.01|1878.01|12
1640033990000|2021-12-20 20:59:50|1898.41|1878.41|1898.32|1878.32|1898.43|1878.43|1897.77|1877.77|25
1640034000000|2021-12-20 21:00:00|1898.33|1878.33|1901.34|1881.34|1901.36|1881.36|1898.33|1878.33|20
1640034010000|2021-12-20 21:00:10|1901.35|1881.35|1901.6|1881.6|1901.6|1881.6|1900.98|1880.98|22
1640034020000|2021-12-20 21:00:20|1901.61|1881.61|1901.37|1881.37|1901.95|1881.95|1901.37|1881.37|7
1640034030000|2021-12-20 21:00:30|1901.38|1881.38|1900.21|1880.21|1901.45|1881.45|1900.11|1880.11|14
1640034040000|2021-12-20 21:00:40|1900.2|1880.2|1900.46|1880.46|1900.46|1880.46|1899.82|1879.82|12
1640034050000|2021-12-20 21:00:50|1900.42|1880.42|1901.12|1881.12|1901.32|1881.32|1900.42|1880.42|15
1640034060000|2021-12-20 21:01:00|1901.27|1881.27|1901.76|1881.76|1902.13|1882.13|1901.27|1881.27|20
1640034070000|2021-12-20 21:01:10|1901.72|1881.72|1902.83|1882.83|1903.16|1883.16|1901.6|1881.6|18
1640034080000|2021-12-20 21:01:20|1902.61|1882.61|1904.37|1884.37|1904.37|1884.37|1902.5|1882.5|20
1640034090000|2021-12-20 21:01:30|1904.26|1884.26|1904|1884|1904.72|1884.72|1904|1884|22
1640034100000|2021-12-20 21:01:40|1903.98|1883.98|1908.5|1888.5|1908.5|1888.5|1903.88|1883.88|38
1640034110000|2021-12-20 21:01:50|1908.59|1888.59|1908.01|1888.01|1908.6|1888.6|1908|1888|28
1640034120000|2021-12-20 21:02:00|1907.99|1887.99|1907.2|1887.2|1907.99|1887.99|1907.2|1887.2|25
1640034130000|2021-12-20 21:02:10|1907.18|1887.18|1907|1887|1907.18|1887.18|1907|1887|9
1640034140000|2021-12-20 21:02:20|1906.96|1886.96|1905.36|1885.36|1906.96|1886.96|1904.5|1884.5|29
1640034150000|2021-12-20 21:02:30|1905.39|1885.39|1906.58|1886.58|1906.58|1886.58|1905.39|1885.39|18
1640034160000|2021-12-20 21:02:40|1906.95|1886.95|1906.84|1886.84|1906.95|1886.95|1906.8|1886.8|9
1640034170000|2021-12-20 21:02:50|1906.8|1886.8|1906.33|1886.33|1906.8|1886.8|1905.83|1885.83|16
1640034180000|2021-12-20 21:03:00|1906.32|1886.32|1905.63|1885.63|1906.32|1886.32|1905.38|1885.38|19
1640034190000|2021-12-20 21:03:10|1905.67|1885.67|1904.78|1884.78|1905.75|1885.75|1904.78|1884.78|8
1640034200000|2021-12-20 21:03:20|1904.91|1884.91|1904.75|1884.75|1905.1|1885.1|1904.75|1884.75|8
1640034210000|2021-12-20 21:03:30|1904.95|1884.95|1904.71|1884.71|1905.02|1885.02|1904.71|1884.71|9
1640034220000|2021-12-20 21:03:40|1904.68|1884.68|1903.08|1883.08|1904.68|1884.68|1902.95|1882.95|26
1640034230000|2021-12-20 21:03:50|1902.85|1882.85|1902.88|1882.88|1902.88|1882.88|1902.8|1882.8|15
1640034240000|2021-12-20 21:04:00|1902.86|1882.86|1902.93|1882.93|1903.08|1883.08|1902.85|1882.85|16
1640034250000|2021-12-20 21:04:10|1902.92|1882.92|1903.54|1883.54|1903.54|1883.54|1902.92|1882.92|14
1640034260000|2021-12-20 21:04:20|1903.55|1883.55|1904.09|1884.09|1904.09|1884.09|1903.54|1883.54|18
1640034270000|2021-12-20 21:04:30|1904.41|1884.41|1904.79|1884.79|1905.09|1885.09|1904.09|1884.09|20
1640034280000|2021-12-20 21:04:40|1904.75|1884.75|1904.88|1884.88|1905.09|1885.09|1904.73|1884.73|22
1640034290000|2021-12-20 21:04:50|1904.92|1884.92|1904.55|1884.55|1905.3|1885.3|1904.52|1884.52|14
1640034300000|2021-12-20 21:05:00|1904.52|1884.52|1905.29|1885.29|1905.29|1885.29|1904.47|1884.47|22
1640034310000|2021-12-20 21:05:10|1905.36|1885.36|1905.22|1885.22|1905.36|1885.36|1905.18|1885.18|8
1640034320000|2021-12-20 21:05:20|1905.18|1885.18|1907.46|1887.46|1907.46|1887.46|1905.11|1885.11|20
1640034330000|2021-12-20 21:05:30|1907.42|1887.42|1906.61|1886.61|1907.42|1887.42|1906.56|1886.56|7
1640034340000|2021-12-20 21:05:40|1906.58|1886.58|1906.53|1886.53|1906.94|1886.94|1906.52|1886.52|9
1640034350000|2021-12-20 21:05:50|1906.62|1886.62|1907.31|1887.31|1907.31|1887.31|1906.56|1886.56|9
1640034360000|2021-12-20 21:06:00|1907.35|1887.35|1907.7|1887.7|1908.43|1888.43|1907.25|1887.25|30
1640034370000|2021-12-20 21:06:10|1907.77|1887.77|1907.74|1887.74|1908.33|1888.33|1907.22|1887.22|25
1640034380000|2021-12-20 21:06:20|1907.73|1887.73|1907.56|1887.56|1908.02|1888.02|1907.52|1887.52|12
1640034390000|2021-12-20 21:06:30|1907.6|1887.6|1908.63|1888.63|1908.76|1888.76|1907.6|1887.6|16
1640034400000|2021-12-20 21:06:40|1908.66|1888.66|1907.89|1887.89|1908.74|1888.74|1907.86|1887.86|22
1640034410000|2021-12-20 21:06:50|1908.13|1888.13|1908.08|1888.08|1908.14|1888.14|1907.92|1887.92|18
1640034420000|2021-12-20 21:07:00|1908.12|1888.12|1908.94|1888.94|1909.19|1889.19|1908.12|1888.12|24
1640034430000|2021-12-20 21:07:10|1908.89|1888.89|1910.36|1890.36|1910.36|1890.36|1908.74|1888.74|23
1640034440000|2021-12-20 21:07:20|1910.2|1890.2|1909.5|1889.5|1910.2|1890.2|1908.41|1888.41|18
1640034450000|2021-12-20 21:07:30|1909.36|1889.36|1909.91|1889.91|1910.32|1890.32|1909.36|1889.36|24
1640034460000|2021-12-20 21:07:40|1909.66|1889.66|1910.28|1890.28|1910.28|1890.28|1909.6|1889.6|30
1640034470000|2021-12-20 21:07:50|1910.34|1890.34|1910.38|1890.38|1910.53|1890.53|1910.18|1890.18|7
1640034480000|2021-12-20 21:08:00|1910.53|1890.53|1910.45|1890.45|1910.65|1890.65|1910.38|1890.38|10
1640034490000|2021-12-20 21:08:10|1910.54|1890.54|1911.56|1891.56|1911.77|1891.77|1910.54|1890.54|15
1640034500000|2021-12-20 21:08:20|1911.41|1891.41|1910.8|1890.8|1911.41|1891.41|1910.8|1890.8|9
1640034510000|2021-12-20 21:08:30|1910.81|1890.81|1910.87|1890.87|1910.93|1890.93|1910.78|1890.78|7
1640034520000|2021-12-20 21:08:40|1911.48|1891.48|1911.5|1891.5|1911.59|1891.59|1911.27|1891.27|17
1640034530000|2021-12-20 21:08:50|1911.44|1891.44|1911.17|1891.17|1911.53|1891.53|1910.99|1890.99|24
1640034540000|2021-12-20 21:09:00|1910.74|1890.74|1910.83|1890.83|1910.88|1890.88|1910.74|1890.74|16
1640034550000|2021-12-20 21:09:10|1910.84|1890.84|1910.79|1890.79|1910.9|1890.9|1910.78|1890.78|23
1640034560000|2021-12-20 21:09:20|1910.82|1890.82|1910.82|1890.82|1910.84|1890.84|1910.77|1890.77|12
1640034570000|2021-12-20 21:09:30|1910.88|1890.88|1911.47|1891.47|1911.47|1891.47|1910.74|1890.74|13
1640034580000|2021-12-20 21:09:40|1911.49|1891.49|1911.52|1891.52|1911.57|1891.57|1911.49|1891.49|5
1640034590000|2021-12-20 21:09:50|1911.69|1891.69|1912.02|1892.02|1912.09|1892.09|1911.69|1891.69|7
1640034600000|2021-12-20 21:10:00|1911.87|1891.87|1911.53|1891.53|1911.95|1891.95|1911.52|1891.52|7
1640034610000|2021-12-20 21:10:10|1911.5|1891.5|1911.5|1891.5|1911.5|1891.5|1911.5|1891.5|1
1640034620000|2021-12-20 21:10:20|1911.52|1891.52|1912.59|1892.59|1913|1893|1911.52|1891.52|25
1640034630000|2021-12-20 21:10:30|1912.6|1892.6|1913.09|1893.09|1913.27|1893.27|1912.6|1892.6|30
1640034640000|2021-12-20 21:10:40|1913.1|1893.1|1913.27|1893.27|1913.36|1893.36|1912.74|1892.74|24
1640034650000|2021-12-20 21:10:50|1913.55|1893.55|1913.49|1893.49|1913.97|1893.97|1913.49|1893.49|26
1640034660000|2021-12-20 21:11:00|1913.52|1893.52|1914.36|1894.36|1914.56|1894.56|1913.52|1893.52|29
1640034670000|2021-12-20 21:11:10|1914.53|1894.53|1914.06|1894.06|1914.53|1894.53|1914.04|1894.04|21
1640034680000|2021-12-20 21:11:20|1914.09|1894.09|1914.66|1894.66|1914.77|1894.77|1914.09|1894.09|25
1640034690000|2021-12-20 21:11:30|1914.61|1894.61|1915.5|1895.5|1915.5|1895.5|1914.61|1894.61|6
1640034700000|2021-12-20 21:11:40|1915.52|1895.52|1915.71|1895.71|1916.38|1896.38|1915.52|1895.52|23
1640034710000|2021-12-20 21:11:50|1915.69|1895.69|1914.14|1894.14|1915.72|1895.72|1914.14|1894.14|23
1640034720000|2021-12-20 21:12:00|1914.49|1894.49|1913.97|1893.97|1914.73|1894.73|1913.97|1893.97|31
1640034730000|2021-12-20 21:12:10|1913.91|1893.91|1912.96|1892.96|1914.39|1894.39|1912.89|1892.89|17
1640034740000|2021-12-20 21:12:20|1912.98|1892.98|1913.5|1893.5|1913.5|1893.5|1912.41|1892.41|23
1640034750000|2021-12-20 21:12:30|1913.56|1893.56|1913.5|1893.5|1913.62|1893.62|1913.43|1893.43|12
1640034760000|2021-12-20 21:12:40|1913.46|1893.46|1913.57|1893.57|1913.58|1893.58|1913.43|1893.43|10
1640034770000|2021-12-20 21:12:50|1913.51|1893.51|1913.51|1893.51|1913.51|1893.51|1913.49|1893.49|5
1640034780000|2021-12-20 21:13:00|1913.49|1893.49|1913.52|1893.52|1913.52|1893.52|1913.49|1893.49|3
1640034790000|2021-12-20 21:13:10|1913.51|1893.51|1913.45|1893.45|1913.58|1893.58|1912.94|1892.94|19
1640034800000|2021-12-20 21:13:20|1913.44|1893.44|1913.53|1893.53|1913.54|1893.54|1913.29|1893.29|24
1640034810000|2021-12-20 21:13:30|1913.47|1893.47|1913.55|1893.55|1913.55|1893.55|1913.38|1893.38|13
1640034820000|2021-12-20 21:13:40|1913.56|1893.56|1913.56|1893.56|1913.56|1893.56|1913.48|1893.48|9
1640034830000|2021-12-20 21:13:50|1913.52|1893.52|1913.37|1893.37|1913.56|1893.56|1913.36|1893.36|24
1640034840000|2021-12-20 21:14:00|1913.39|1893.39|1912.35|1892.35|1913.46|1893.46|1912.35|1892.35|24
1640034850000|2021-12-20 21:14:10|1912.36|1892.36|1912.75|1892.75|1912.76|1892.76|1911.8|1891.8|29
1640034860000|2021-12-20 21:14:20|1912.67|1892.67|1913.39|1893.39|1913.39|1893.39|1912.61|1892.61|24
1640034880000|2021-12-20 21:14:40|1913.27|1893.27|1913.29|1893.29|1913.41|1893.41|1912.87|1892.87|13
1640034890000|2021-12-20 21:14:50|1913.45|1893.45|1915.45|1895.45|1915.45|1895.45|1913.45|1893.45|21
1640034900000|2021-12-20 21:15:00|1915.49|1895.49|1916.18|1896.18|1916.72|1896.72|1915.27|1895.27|27
1640034910000|2021-12-20 21:15:10|1916.17|1896.17|1914.98|1894.98|1916.19|1896.19|1914.98|1894.98|16
1640034920000|2021-12-20 21:15:20|1915.48|1895.48|1921.28|1901.28|1921.28|1901.28|1915.3|1895.3|35
1640034930000|2021-12-20 21:15:30|1921.33|1901.33|1917.71|1897.71|1921.33|1901.33|1917.41|1897.41|33
1640034940000|2021-12-20 21:15:40|1917.41|1897.41|1917.58|1897.58|1917.82|1897.82|1917.41|1897.41|12
1640034950000|2021-12-20 21:15:50|1917.41|1897.41|1917.45|1897.45|1917.45|1897.45|1916.64|1896.64|15
1640034960000|2021-12-20 21:16:00|1917.43|1897.43|1914.25|1894.25|1917.43|1897.43|1914.24|1894.24|33
1640034970000|2021-12-20 21:16:10|1914.23|1894.23|1914.05|1894.05|1914.28|1894.28|1913.5|1893.5|26
1640034980000|2021-12-20 21:16:20|1914|1894|1914.5|1894.5|1915.01|1895.01|1914|1894|25
1640034990000|2021-12-20 21:16:30|1914.53|1894.53|1912.1|1892.1|1914.53|1894.53|1911.62|1891.62|33
1640035000000|2021-12-20 21:16:40|1912.18|1892.18|1911.73|1891.73|1912.45|1892.45|1911.59|1891.59|23
1640035010000|2021-12-20 21:16:50|1911.76|1891.76|1911.5|1891.5|1911.8|1891.8|1911.33|1891.33|19
1640035020000|2021-12-20 21:17:00|1911.3|1891.3|1911.54|1891.54|1911.58|1891.58|1911.29|1891.29|19
1640035030000|2021-12-20 21:17:10|1911.1|1891.1|1910.93|1890.93|1911.37|1891.37|1910.93|1890.93|11
1640035040000|2021-12-20 21:17:20|1910.91|1890.91|1910.87|1890.87|1911.43|1891.43|1910.61|1890.61|16
1640035050000|2021-12-20 21:17:30|1910.83|1890.83|1910.56|1890.56|1910.91|1890.91|1910.54|1890.54|21
1640035060000|2021-12-20 21:17:40|1910.53|1890.53|1909.78|1889.78|1910.53|1890.53|1909.78|1889.78|28
1640035070000|2021-12-20 21:17:50|1909.75|1889.75|1909.35|1889.35|1909.75|1889.75|1909.27|1889.27|21
1640035080000|2021-12-20 21:18:00|1909.38|1889.38|1908.56|1888.56|1909.52|1889.52|1908.31|1888.31|26
1640035090000|2021-12-20 21:18:10|1908.68|1888.68|1910.38|1890.38|1910.53|1890.53|1908.68|1888.68|16
1640035100000|2021-12-20 21:18:20|1910.56|1890.56|1910.55|1890.55|1910.56|1890.56|1910.52|1890.52|5
1640035110000|2021-12-20 21:18:30|1910.6|1890.6|1910.69|1890.69|1910.78|1890.78|1910.6|1890.6|8
1640035120000|2021-12-20 21:18:40|1910.68|1890.68|1911.18|1891.18|1911.5|1891.5|1910.68|1890.68|22
1640035130000|2021-12-20 21:18:50|1911.17|1891.17|1911.48|1891.48|1911.48|1891.48|1911.17|1891.17|12
1640035140000|2021-12-20 21:19:00|1911.49|1891.49|1911.79|1891.79|1911.85|1891.85|1911.49|1891.49|15
1640035150000|2021-12-20 21:19:10|1911.73|1891.73|1911.74|1891.74|1911.86|1891.86|1911.69|1891.69|9
1640035160000|2021-12-20 21:19:20|1911.73|1891.73|1911.41|1891.41|1911.94|1891.94|1911.26|1891.26|20
1640035170000|2021-12-20 21:19:30|1911.4|1891.4|1910.32|1890.32|1911.4|1891.4|1910.2|1890.2|32
1640035180000|2021-12-20 21:19:40|1910.28|1890.28|1909.04|1889.04|1910.34|1890.34|1908.88|1888.88|19
1640035190000|2021-12-20 21:19:50|1909.07|1889.07|1909.79|1889.79|1909.99|1889.99|1908.59|1888.59|30
1640035200000|2021-12-20 21:20:00|1909.78|1889.78|1909.41|1889.41|1910.36|1890.36|1909.4|1889.4|31
1640035210000|2021-12-20 21:20:10|1909.38|1889.38|1908.84|1888.84|1909.51|1889.51|1908.59|1888.59|27
1640035220000|2021-12-20 21:20:20|1908.8|1888.8|1908.26|1888.26|1908.83|1888.83|1907.8|1887.8|23
1640035230000|2021-12-20 21:20:30|1908.28|1888.28|1907.7|1887.7|1908.31|1888.31|1907.59|1887.59|31
1640035240000|2021-12-20 21:20:40|1907.73|1887.73|1908.53|1888.53|1908.76|1888.76|1907.71|1887.71|23
1640035250000|2021-12-20 21:20:50|1908.54|1888.54|1908.82|1888.82|1908.85|1888.85|1908.25|1888.25|25
1640035260000|2021-12-20 21:21:00|1908.76|1888.76|1908.14|1888.14|1908.82|1888.82|1908.14|1888.14|15
1640035270000|2021-12-20 21:21:10|1908.11|1888.11|1907.89|1887.89|1908.11|1888.11|1907.55|1887.55|23
1640035280000|2021-12-20 21:21:20|1907.9|1887.9|1908.42|1888.42|1908.43|1888.43|1907.76|1887.76|17
1640035290000|2021-12-20 21:21:30|1908.55|1888.55|1908.55|1888.55|1908.55|1888.55|1908.55|1888.55|1
1640035300000|2021-12-20 21:21:40|1908.54|1888.54|1908.8|1888.8|1908.8|1888.8|1908.54|1888.54|2
1640035310000|2021-12-20 21:21:50|1908.76|1888.76|1908.84|1888.84|1908.92|1888.92|1908.47|1888.47|25
1640035320000|2021-12-20 21:22:00|1908.72|1888.72|1909.4|1889.4|1909.42|1889.42|1908.72|1888.72|10
1640035330000|2021-12-20 21:22:10|1909.27|1889.27|1909.19|1889.19|1909.3|1889.3|1909.19|1889.19|5
1640035340000|2021-12-20 21:22:20|1909.05|1889.05|1908.01|1888.01|1909.05|1889.05|1907.98|1887.98|29
1640035350000|2021-12-20 21:22:30|1908.03|1888.03|1908|1888|1908.14|1888.14|1907.92|1887.92|26
1640035360000|2021-12-20 21:22:40|1907.99|1887.99|1907.71|1887.71|1908.15|1888.15|1907.62|1887.62|25
1640035370000|2021-12-20 21:22:50|1907.68|1887.68|1907.5|1887.5|1907.69|1887.69|1907.5|1887.5|20
1640035380000|2021-12-20 21:23:00|1907.04|1887.04|1906.9|1886.9|1907.04|1887.04|1906.8|1886.8|8
1640035390000|2021-12-20 21:23:10|1906.91|1886.91|1906.87|1886.87|1906.99|1886.99|1906.86|1886.86|18
1640035400000|2021-12-20 21:23:20|1906.71|1886.71|1906.07|1886.07|1906.71|1886.71|1905.79|1885.79|29
1640035410000|2021-12-20 21:23:30|1906.08|1886.08|1906.23|1886.23|1906.27|1886.27|1906.08|1886.08|16
1640035420000|2021-12-20 21:23:40|1906.25|1886.25|1906.23|1886.23|1906.29|1886.29|1906.2|1886.2|15
1640035430000|2021-12-20 21:23:50|1906.22|1886.22|1906.5|1886.5|1906.5|1886.5|1906.22|1886.22|14
1640035440000|2021-12-20 21:24:00|1906.75|1886.75|1909.01|1889.01|1909.01|1889.01|1906.6|1886.6|29
1640035450000|2021-12-20 21:24:10|1908.98|1888.98|1908.5|1888.5|1909|1889|1908.43|1888.43|27
1640035460000|2021-12-20 21:24:20|1908.48|1888.48|1908.04|1888.04|1908.48|1888.48|1908.03|1888.03|26
1640035470000|2021-12-20 21:24:30|1907.98|1887.98|1908.22|1888.22|1908.29|1888.29|1907.87|1887.87|18
1640035480000|2021-12-20 21:24:40|1908.21|1888.21|1907.63|1887.63|1908.21|1888.21|1907.63|1887.63|13
1640035490000|2021-12-20 21:24:50|1907.62|1887.62|1906.27|1886.27|1907.62|1887.62|1906.21|1886.21|24
1640035500000|2021-12-20 21:25:00|1906.31|1886.31|1906.25|1886.25|1906.38|1886.38|1906.22|1886.22|12
1640035510000|2021-12-20 21:25:10|1906.16|1886.16|1904.99|1884.99|1906.32|1886.32|1904.99|1884.99|21
1640035520000|2021-12-20 21:25:20|1904.91|1884.91|1904.72|1884.72|1905.03|1885.03|1904.32|1884.32|31
1640035530000|2021-12-20 21:25:30|1904.7|1884.7|1904.61|1884.61|1904.8|1884.8|1904.58|1884.58|26
1640035540000|2021-12-20 21:25:40|1904.66|1884.66|1904.7|1884.7|1904.84|1884.84|1904.59|1884.59|21
1640035550000|2021-12-20 21:25:50|1904.71|1884.71|1904.53|1884.53|1904.74|1884.74|1904.53|1884.53|14
1640035560000|2021-12-20 21:26:00|1904.62|1884.62|1905.46|1885.46|1905.47|1885.47|1904.53|1884.53|30
1640035570000|2021-12-20 21:26:10|1905.47|1885.47|1906.08|1886.08|1906.08|1886.08|1905.4|1885.4|19
1640035580000|2021-12-20 21:26:20|1906.62|1886.62|1907.17|1887.17|1907.17|1887.17|1906.62|1886.62|8
1640035590000|2021-12-20 21:26:30|1907.29|1887.29|1907.53|1887.53|1907.6|1887.6|1907.29|1887.29|16
1640035600000|2021-12-20 21:26:40|1907.64|1887.64|1907.5|1887.5|1907.64|1887.64|1907.49|1887.49|20
1640035610000|2021-12-20 21:26:50|1907.59|1887.59|1907.66|1887.66|1907.66|1887.66|1907.47|1887.47|20
1640035620000|2021-12-20 21:27:00|1907.65|1887.65|1907.35|1887.35|1907.68|1887.68|1907.12|1887.12|9
1640035630000|2021-12-20 21:27:10|1907.37|1887.37|1906.57|1886.57|1907.37|1887.37|1906.09|1886.09|26
1640035640000|2021-12-20 21:27:20|1906.55|1886.55|1906.57|1886.57|1906.57|1886.57|1906.42|1886.42|9
1640035650000|2021-12-20 21:27:30|1906.49|1886.49|1905.9|1885.9|1906.49|1886.49|1905.85|1885.85|13
1640035660000|2021-12-20 21:27:40|1905.88|1885.88|1906.38|1886.38|1906.38|1886.38|1905.82|1885.82|6
1640035670000|2021-12-20 21:27:50|1906.15|1886.15|1905.77|1885.77|1906.32|1886.32|1905.75|1885.75|15
1640035680000|2021-12-20 21:28:00|1905.76|1885.76|1906.57|1886.57|1906.6|1886.6|1905.69|1885.69|26
1640035690000|2021-12-20 21:28:10|1906.58|1886.58|1908.33|1888.33|1908.33|1888.33|1906.57|1886.57|20
1640035700000|2021-12-20 21:28:20|1908.12|1888.12|1908.53|1888.53|1908.57|1888.57|1908.12|1888.12|8
1640035710000|2021-12-20 21:28:30|1908.51|1888.51|1907.91|1887.91|1908.52|1888.52|1907.91|1887.91|7
1640035720000|2021-12-20 21:28:40|1907.82|1887.82|1907.28|1887.28|1907.86|1887.86|1907.17|1887.17|21
1640035730000|2021-12-20 21:28:50|1907.34|1887.34|1907.88|1887.88|1907.93|1887.93|1907.34|1887.34|20
1640035740000|2021-12-20 21:29:00|1907.89|1887.89|1907.34|1887.34|1907.89|1887.89|1906.97|1886.97|23
1640035750000|2021-12-20 21:29:10|1907.36|1887.36|1908|1888|1908|1888|1907.31|1887.31|9
1640035760000|2021-12-20 21:29:20|1908.05|1888.05|1908.46|1888.46|1908.5|1888.5|1907.98|1887.98|12
1640035770000|2021-12-20 21:29:30|1908.55|1888.55|1908.38|1888.38|1909.65|1889.65|1908.08|1888.08|21
1640035780000|2021-12-20 21:29:40|1908.56|1888.56|1908.6|1888.6|1908.92|1888.92|1908.49|1888.49|21
1640035790000|2021-12-20 21:29:50|1908.58|1888.58|1908.57|1888.57|1908.6|1888.6|1908.48|1888.48|15
1640035800000|2021-12-20 21:30:00|1908.61|1888.61|1910.17|1890.17|1910.28|1890.28|1908.49|1888.49|29
1640035810000|2021-12-20 21:30:10|1910.2|1890.2|1909.68|1889.68|1910.2|1890.2|1909.68|1889.68|23
1640035820000|2021-12-20 21:30:20|1909.7|1889.7|1909.54|1889.54|1909.75|1889.75|1909.5|1889.5|24
1640035830000|2021-12-20 21:30:30|1909.55|1889.55|1909.52|1889.52|1909.6|1889.6|1909.44|1889.44|18
1640035840000|2021-12-20 21:30:40|1909.51|1889.51|1909.14|1889.14|1909.6|1889.6|1909.07|1889.07|23
1640035850000|2021-12-20 21:30:50|1909.1|1889.1|1908.65|1888.65|1909.1|1889.1|1908.54|1888.54|19
1640035860000|2021-12-20 21:31:00|1908.45|1888.45|1908.54|1888.54|1908.82|1888.82|1908.16|1888.16|19
1640035870000|2021-12-20 21:31:10|1908.53|1888.53|1908.25|1888.25|1908.54|1888.54|1908.25|1888.25|10
1640035880000|2021-12-20 21:31:20|1908.24|1888.24|1907.62|1887.62|1908.24|1888.24|1907.61|1887.61|11
1640035890000|2021-12-20 21:31:30|1907.63|1887.63|1907.65|1887.65|1907.76|1887.76|1907.62|1887.62|17
1640035900000|2021-12-20 21:31:40|1907.64|1887.64|1907.75|1887.75|1907.76|1887.76|1907.55|1887.55|12
1640035910000|2021-12-20 21:31:50|1907.87|1887.87|1908.69|1888.69|1909.11|1889.11|1907.79|1887.79|20
1640035920000|2021-12-20 21:32:00|1908.67|1888.67|1908.68|1888.68|1908.76|1888.76|1908.67|1888.67|8
1640035930000|2021-12-20 21:32:10|1908.71|1888.71|1908.01|1888.01|1908.71|1888.71|1907.97|1887.97|12
1640035940000|2021-12-20 21:32:20|1908.02|1888.02|1907.89|1887.89|1908.02|1888.02|1907.89|1887.89|11
1640035950000|2021-12-20 21:32:30|1907.67|1887.67|1907.38|1887.38|1907.72|1887.72|1907.38|1887.38|22
1640035960000|2021-12-20 21:32:40|1907.37|1887.37|1906.75|1886.75|1907.42|1887.42|1906.13|1886.13|27
1640035970000|2021-12-20 21:32:50|1906.7|1886.7|1905.58|1885.58|1906.75|1886.75|1905.58|1885.58|23
1640035980000|2021-12-20 21:33:00|1905.57|1885.57|1904.85|1884.85|1905.92|1885.92|1904.66|1884.66|31
1640035990000|2021-12-20 21:33:10|1905|1885|1903.6|1883.6|1905|1885|1903.1|1883.1|24
1640036000000|2021-12-20 21:33:20|1903.59|1883.59|1904.47|1884.47|1904.47|1884.47|1903.34|1883.34|21
1640036010000|2021-12-20 21:33:30|1904.42|1884.42|1904.3|1884.3|1904.42|1884.42|1903.98|1883.98|8
1640036020000|2021-12-20 21:33:40|1904.33|1884.33|1904.73|1884.73|1904.84|1884.84|1904.32|1884.32|11
1640036030000|2021-12-20 21:33:50|1904.7|1884.7|1904.73|1884.73|1904.73|1884.73|1904.67|1884.67|7
1640036040000|2021-12-20 21:34:00|1904.88|1884.88|1904.62|1884.62|1904.88|1884.88|1904.5|1884.5|9
1640036050000|2021-12-20 21:34:10|1904.55|1884.55|1904.78|1884.78|1904.78|1884.78|1904.55|1884.55|3
1640036060000|2021-12-20 21:34:20|1904.58|1884.58|1905.13|1885.13|1905.13|1885.13|1904.55|1884.55|7
1640036070000|2021-12-20 21:34:30|1905.17|1885.17|1904.94|1884.94|1905.32|1885.32|1904.75|1884.75|26
1640036080000|2021-12-20 21:34:40|1905|1885|1904.46|1884.46|1905.14|1885.14|1904.41|1884.41|26
1640036090000|2021-12-20 21:34:50|1904.45|1884.45|1904.36|1884.36|1904.51|1884.51|1904.34|1884.34|11
1640036100000|2021-12-20 21:35:00|1904.22|1884.22|1903.43|1883.43|1904.22|1884.22|1903.43|1883.43|25
1640036110000|2021-12-20 21:35:10|1903.12|1883.12|1902.76|1882.76|1903.17|1883.17|1902.57|1882.57|17
1640036120000|2021-12-20 21:35:20|1902.63|1882.63|1902.64|1882.64|1902.71|1882.71|1902.18|1882.18|23
1640036130000|2021-12-20 21:35:30|1902.76|1882.76|1903.22|1883.22|1903.58|1883.58|1902.73|1882.73|22
1640036140000|2021-12-20 21:35:40|1903.21|1883.21|1903.46|1883.46|1903.47|1883.47|1903.06|1883.06|9
1640036150000|2021-12-20 21:35:50|1903.47|1883.47|1902.83|1882.83|1903.47|1883.47|1902.64|1882.64|22
1640036160000|2021-12-20 21:36:00|1903.05|1883.05|1904.52|1884.52|1904.52|1884.52|1902.93|1882.93|22
1640036170000|2021-12-20 21:36:10|1904.7|1884.7|1904.86|1884.86|1904.88|1884.88|1904.56|1884.56|8
1640036180000|2021-12-20 21:36:20|1904.68|1884.68|1905.59|1885.59|1905.59|1885.59|1904.45|1884.45|10
1640036190000|2021-12-20 21:36:30|1905.64|1885.64|1906.57|1886.57|1906.6|1886.6|1905.64|1885.64|16
1640036200000|2021-12-20 21:36:40|1906.58|1886.58|1906.71|1886.71|1906.71|1886.71|1906.5|1886.5|17
1640036210000|2021-12-20 21:36:50|1906.73|1886.73|1905.89|1885.89|1906.73|1886.73|1905.69|1885.69|29
1640036220000|2021-12-20 21:37:00|1906|1886|1906.64|1886.64|1906.64|1886.64|1905.88|1885.88|36
1640036230000|2021-12-20 21:37:10|1906.63|1886.63|1906.72|1886.72|1906.79|1886.79|1906.57|1886.57|28
1640036240000|2021-12-20 21:37:20|1906.79|1886.79|1906.53|1886.53|1906.82|1886.82|1906.53|1886.53|22
1640036250000|2021-12-20 21:37:30|1906.54|1886.54|1905.35|1885.35|1906.54|1886.54|1905.29|1885.29|27
1640036260000|2021-12-20 21:37:40|1905.59|1885.59|1904.53|1884.53|1905.59|1885.59|1904.53|1884.53|19
1640036270000|2021-12-20 21:37:50|1904.48|1884.48|1904.77|1884.77|1904.78|1884.78|1904.27|1884.27|18
1640036280000|2021-12-20 21:38:00|1904.78|1884.78|1905.1|1885.1|1905.1|1885.1|1904.72|1884.72|7
1640036290000|2021-12-20 21:38:10|1905.05|1885.05|1904.98|1884.98|1905.22|1885.22|1904.98|1884.98|6
1640036300000|2021-12-20 21:38:20|1904.69|1884.69|1905.72|1885.72|1905.73|1885.73|1904.69|1884.69|17
1640036310000|2021-12-20 21:38:30|1905.73|1885.73|1905.91|1885.91|1906.02|1886.02|1905.72|1885.72|9
1640036320000|2021-12-20 21:38:40|1905.92|1885.92|1905.7|1885.7|1906.26|1886.26|1905.63|1885.63|16
1640036330000|2021-12-20 21:38:50|1905.67|1885.67|1905.69|1885.69|1905.88|1885.88|1905.65|1885.65|23
1640036340000|2021-12-20 21:39:00|1905.65|1885.65|1905.39|1885.39|1905.7|1885.7|1905.37|1885.37|19
1640036350000|2021-12-20 21:39:10|1905.37|1885.37|1905.34|1885.34|1905.5|1885.5|1905.34|1885.34|17
1640036360000|2021-12-20 21:39:20|1905.38|1885.38|1905.79|1885.79|1905.8|1885.8|1905.38|1885.38|23
1640036370000|2021-12-20 21:39:30|1905.8|1885.8|1905.74|1885.74|1905.83|1885.83|1905.43|1885.43|17
1640036380000|2021-12-20 21:39:40|1905.73|1885.73|1905.3|1885.3|1905.73|1885.73|1905.24|1885.24|14
1640036390000|2021-12-20 21:39:50|1905.29|1885.29|1905.52|1885.52|1905.56|1885.56|1905.24|1885.24|18
1640036400000|2021-12-20 21:40:00|1905.63|1885.63|1905.71|1885.71|1905.71|1885.71|1905.61|1885.61|15
1640036410000|2021-12-20 21:40:10|1905.69|1885.69|1905.37|1885.37|1905.72|1885.72|1905.27|1885.27|19
1640036420000|2021-12-20 21:40:20|1905.36|1885.36|1904.78|1884.78|1905.37|1885.37|1904.49|1884.49|24
1640036430000|2021-12-20 21:40:30|1904.71|1884.71|1904.05|1884.05|1904.71|1884.71|1904.01|1884.01|16
1640036440000|2021-12-20 21:40:40|1904.06|1884.06|1904.02|1884.02|1904.21|1884.21|1903.93|1883.93|15
1640036450000|2021-12-20 21:40:50|1903.96|1883.96|1903.59|1883.59|1903.97|1883.97|1903.59|1883.59|12
1640036460000|2021-12-20 21:41:00|1903.57|1883.57|1903.4|1883.4|1903.73|1883.73|1903.2|1883.2|28
1640036470000|2021-12-20 21:41:10|1903.31|1883.31|1903.39|1883.39|1903.42|1883.42|1903.23|1883.23|10
1640036480000|2021-12-20 21:41:20|1903.38|1883.38|1904.06|1884.06|1904.06|1884.06|1903.38|1883.38|13
1640036490000|2021-12-20 21:41:30|1904.05|1884.05|1905.61|1885.61|1905.61|1885.61|1903.95|1883.95|22
1640036500000|2021-12-20 21:41:40|1905.59|1885.59|1905.4|1885.4|1905.59|1885.59|1905.4|1885.4|5
1640036510000|2021-12-20 21:41:50|1905.38|1885.38|1905.49|1885.49|1905.49|1885.49|1905.38|1885.38|3
1640036520000|2021-12-20 21:42:00|1905.55|1885.55|1905.81|1885.81|1905.86|1885.86|1905.55|1885.55|17
1640036530000|2021-12-20 21:42:10|1905.87|1885.87|1905.67|1885.67|1906.54|1886.54|1905.67|1885.67|17
1640036540000|2021-12-20 21:42:20|1905.47|1885.47|1905.54|1885.54|1905.54|1885.54|1905.23|1885.23|20
1640036550000|2021-12-20 21:42:30|1905.53|1885.53|1905.45|1885.45|1905.53|1885.53|1905.41|1885.41|11
1640036560000|2021-12-20 21:42:40|1905.51|1885.51|1905.49|1885.49|1905.61|1885.61|1905.47|1885.47|15
1640036570000|2021-12-20 21:42:50|1905.48|1885.48|1905.51|1885.51|1905.61|1885.61|1905.35|1885.35|18
1640036580000|2021-12-20 21:43:00|1905.52|1885.52|1905.34|1885.34|1905.52|1885.52|1905.32|1885.32|13
1640036590000|2021-12-20 21:43:10|1905.33|1885.33|1905.35|1885.35|1905.42|1885.42|1905.33|1885.33|11
1640036600000|2021-12-20 21:43:20|1905.34|1885.34|1904.28|1884.28|1905.36|1885.36|1904.28|1884.28|22
1640036610000|2021-12-20 21:43:30|1904.42|1884.42|1904.44|1884.44|1904.44|1884.44|1904.18|1884.18|23
1640036620000|2021-12-20 21:43:40|1904.35|1884.35|1903.9|1883.9|1904.37|1884.37|1903.88|1883.88|18
1640036630000|2021-12-20 21:43:50|1903.98|1883.98|1905.56|1885.56|1905.96|1885.96|1903.73|1883.73|26
1640036640000|2021-12-20 21:44:00|1905.5|1885.5|1905.56|1885.56|1905.56|1885.56|1905.48|1885.48|4
1640036650000|2021-12-20 21:44:10|1905.54|1885.54|1906.22|1886.22|1906.22|1886.22|1905.52|1885.52|6
1640036660000|2021-12-20 21:44:20|1906.24|1886.24|1906.17|1886.17|1906.24|1886.24|1906.17|1886.17|3
1640036670000|2021-12-20 21:44:30|1906.18|1886.18|1905.51|1885.51|1906.18|1886.18|1905.18|1885.18|27
1640036680000|2021-12-20 21:44:40|1905.47|1885.47|1905.51|1885.51|1905.53|1885.53|1905.44|1885.44|24
1640036690000|2021-12-20 21:44:50|1905.53|1885.53|1905.01|1885.01|1905.53|1885.53|1904.94|1884.94|21
1640036700000|2021-12-20 21:45:00|1905|1885|1905.19|1885.19|1905.19|1885.19|1904.99|1884.99|12
1640036710000|2021-12-20 21:45:10|1905.21|1885.21|1904.92|1884.92|1905.37|1885.37|1904.87|1884.87|21
1640036720000|2021-12-20 21:45:20|1904.96|1884.96|1904.6|1884.6|1904.96|1884.96|1904.6|1884.6|11
1640036730000|2021-12-20 21:45:30|1904.61|1884.61|1905.11|1885.11|1905.12|1885.12|1904.44|1884.44|27
1640036740000|2021-12-20 21:45:40|1905.1|1885.1|1904.71|1884.71|1905.14|1885.14|1904.7|1884.7|26
1640036750000|2021-12-20 21:45:50|1904.7|1884.7|1904.58|1884.58|1904.73|1884.73|1904.27|1884.27|24
1640036760000|2021-12-20 21:46:00|1904.62|1884.62|1904.76|1884.76|1904.9|1884.9|1904.57|1884.57|27
1640036770000|2021-12-20 21:46:10|1904.73|1884.73|1904.68|1884.68|1904.85|1884.85|1904.56|1884.56|28
1640036780000|2021-12-20 21:46:20|1904.63|1884.63|1904.71|1884.71|1904.71|1884.71|1904.58|1884.58|23
1640036790000|2021-12-20 21:46:30|1904.66|1884.66|1906.25|1886.25|1906.25|1886.25|1904.6|1884.6|8
1640036800000|2021-12-20 21:46:40|1906.17|1886.17|1906.01|1886.01|1906.17|1886.17|1905.61|1885.61|6
1640036820000|2021-12-20 21:47:00|1905.73|1885.73|1906.27|1886.27|1906.27|1886.27|1905.59|1885.59|6
1640036830000|2021-12-20 21:47:10|1906.37|1886.37|1907.47|1887.47|1907.48|1887.48|1905.68|1885.68|24
1640036840000|2021-12-20 21:47:20|1907.45|1887.45|1907.4|1887.4|1907.48|1887.48|1907.39|1887.39|11
1640036850000|2021-12-20 21:47:30|1907.43|1887.43|1907.63|1887.63|1907.64|1887.64|1907.43|1887.43|19
1640036860000|2021-12-20 21:47:40|1907.67|1887.67|1907.58|1887.58|1907.67|1887.67|1907.47|1887.47|23
1640036870000|2021-12-20 21:47:50|1907.55|1887.55|1906.55|1886.55|1907.56|1887.56|1906.55|1886.55|20
1640036880000|2021-12-20 21:48:00|1906.57|1886.57|1906.49|1886.49|1906.64|1886.64|1906.35|1886.35|21
1640036890000|2021-12-20 21:48:10|1906.45|1886.45|1906.42|1886.42|1906.49|1886.49|1906.42|1886.42|16
1640036900000|2021-12-20 21:48:20|1906.41|1886.41|1905.44|1885.44|1906.42|1886.42|1905.42|1885.42|22
1640036910000|2021-12-20 21:48:30|1905.45|1885.45|1905.44|1885.44|1905.45|1885.45|1905.41|1885.41|10
1640036920000|2021-12-20 21:48:40|1905.45|1885.45|1904.87|1884.87|1905.56|1885.56|1904.82|1884.82|20
1640036930000|2021-12-20 21:48:50|1904.85|1884.85|1904.74|1884.74|1904.9|1884.9|1904.74|1884.74|18
1640036940000|2021-12-20 21:49:00|1904.73|1884.73|1904.56|1884.56|1904.82|1884.82|1904.55|1884.55|20
1640036950000|2021-12-20 21:49:10|1904.55|1884.55|1906.28|1886.28|1906.28|1886.28|1904.52|1884.52|28
1640036960000|2021-12-20 21:49:20|1906.3|1886.3|1906.95|1886.95|1906.95|1886.95|1906.18|1886.18|10
1640036970000|2021-12-20 21:49:30|1907.39|1887.39|1906.65|1886.65|1907.5|1887.5|1906.55|1886.55|12
1640036980000|2021-12-20 21:49:40|1906.61|1886.61|1906.52|1886.52|1906.61|1886.61|1906.47|1886.47|9
1640036990000|2021-12-20 21:49:50|1906.48|1886.48|1906.56|1886.56|1906.56|1886.56|1906.39|1886.39|16
1640037000000|2021-12-20 21:50:00|1906.5|1886.5|1906.99|1886.99|1907.12|1887.12|1906.45|1886.45|14
1640037010000|2021-12-20 21:50:10|1906.67|1886.67|1906.18|1886.18|1906.67|1886.67|1906.13|1886.13|19
1640037020000|2021-12-20 21:50:20|1906.09|1886.09|1904.83|1884.83|1906.13|1886.13|1904.83|1884.83|33
1640037030000|2021-12-20 21:50:30|1904.82|1884.82|1904.46|1884.46|1904.97|1884.97|1904.45|1884.45|22
1640037040000|2021-12-20 21:50:40|1904.47|1884.47|1903.79|1883.79|1904.5|1884.5|1903.76|1883.76|25
1640037050000|2021-12-20 21:50:50|1903.78|1883.78|1903.53|1883.53|1903.92|1883.92|1903.53|1883.53|17
1640037060000|2021-12-20 21:51:00|1903.61|1883.61|1903.19|1883.19|1903.61|1883.61|1903.19|1883.19|11
1640037070000|2021-12-20 21:51:10|1903.17|1883.17|1903.35|1883.35|1903.69|1883.69|1903.02|1883.02|15
1640037080000|2021-12-20 21:51:20|1903.43|1883.43|1903.31|1883.31|1903.43|1883.43|1903.31|1883.31|16
1640037090000|2021-12-20 21:51:30|1903.39|1883.39|1903.91|1883.91|1903.93|1883.93|1903.04|1883.04|33
1640037100000|2021-12-20 21:51:40|1903.98|1883.98|1903.79|1883.79|1904.15|1884.15|1903.79|1883.79|22
1640037110000|2021-12-20 21:51:50|1903.65|1883.65|1903.66|1883.66|1903.89|1883.89|1903.42|1883.42|14
1640037120000|2021-12-20 21:52:00|1903.64|1883.64|1903.83|1883.83|1903.88|1883.88|1903.42|1883.42|27
1640037130000|2021-12-20 21:52:10|1903.85|1883.85|1903.99|1883.99|1904.05|1884.05|1903.73|1883.73|18
1640037140000|2021-12-20 21:52:20|1904.04|1884.04|1903.66|1883.66|1904.04|1884.04|1903.66|1883.66|25
1640037150000|2021-12-20 21:52:30|1903.64|1883.64|1903.48|1883.48|1903.65|1883.65|1903.48|1883.48|15
1640037160000|2021-12-20 21:52:40|1903.54|1883.54|1902.72|1882.72|1903.54|1883.54|1902.67|1882.67|23
1640037170000|2021-12-20 21:52:50|1902.69|1882.69|1901.84|1881.84|1902.69|1882.69|1901.75|1881.75|20
1640037180000|2021-12-20 21:53:00|1901.83|1881.83|1901.16|1881.16|1901.83|1881.83|1900.97|1880.97|19
1640037190000|2021-12-20 21:53:10|1900.97|1880.97|1900.63|1880.63|1901.4|1881.4|1900.51|1880.51|16
1640037200000|2021-12-20 21:53:20|1900.56|1880.56|1899.24|1879.24|1900.65|1880.65|1899.24|1879.24|25
1640037210000|2021-12-20 21:53:30|1899.41|1879.41|1898.46|1878.46|1899.41|1879.41|1898.46|1878.46|15
1640037220000|2021-12-20 21:53:40|1898.58|1878.58|1897.64|1877.64|1898.58|1878.58|1897.62|1877.62|16
1640037230000|2021-12-20 21:53:50|1897.63|1877.63|1898.2|1878.2|1898.53|1878.53|1897.61|1877.61|21
1640037240000|2021-12-20 21:54:00|1898.13|1878.13|1899.16|1879.16|1899.17|1879.17|1898.13|1878.13|17
1640037250000|2021-12-20 21:54:10|1899.14|1879.14|1899.57|1879.57|1899.57|1879.57|1899.08|1879.08|16
1640037260000|2021-12-20 21:54:20|1899.59|1879.59|1899.86|1879.86|1899.86|1879.86|1899.49|1879.49|18
1640037270000|2021-12-20 21:54:30|1899.9|1879.9|1898.39|1878.39|1900.17|1880.17|1898.39|1878.39|27
1640037280000|2021-12-20 21:54:40|1898.37|1878.37|1898.33|1878.33|1898.38|1878.38|1898.33|1878.33|5
1640037290000|2021-12-20 21:54:50|1898.32|1878.32|1897.3|1877.3|1898.33|1878.33|1897.3|1877.3|19
1640037300000|2021-12-20 21:55:00|1897.4|1877.4|1896.92|1876.92|1897.4|1877.4|1896.87|1876.87|10
1640037310000|2021-12-20 21:55:10|1896.84|1876.84|1896.5|1876.5|1896.97|1876.97|1896.5|1876.5|14
1640037320000|2021-12-20 21:55:20|1896.48|1876.48|1896.5|1876.5|1896.63|1876.63|1896.48|1876.48|11
1640037330000|2021-12-20 21:55:30|1896.59|1876.59|1896.51|1876.51|1896.59|1876.59|1896.48|1876.48|21
1640037340000|2021-12-20 21:55:40|1896.5|1876.5|1897.43|1877.43|1897.43|1877.43|1896.5|1876.5|21
1640037350000|2021-12-20 21:55:50|1897.44|1877.44|1897.59|1877.59|1897.59|1877.59|1897.39|1877.39|9
1640037360000|2021-12-20 21:56:00|1897.64|1877.64|1898.26|1878.26|1898.26|1878.26|1897.57|1877.57|16
1640037370000|2021-12-20 21:56:10|1898.15|1878.15|1897.73|1877.73|1898.5|1878.5|1897.7|1877.7|14
1640037380000|2021-12-20 21:56:20|1897.7|1877.7|1897.51|1877.51|1897.74|1877.74|1897.23|1877.23|16
1640037390000|2021-12-20 21:56:30|1897.35|1877.35|1896.52|1876.52|1897.35|1877.35|1896.52|1876.52|13
1640037400000|2021-12-20 21:56:40|1896.51|1876.51|1896.25|1876.25|1896.56|1876.56|1896.25|1876.25|21
1640037410000|2021-12-20 21:56:50|1896.29|1876.29|1896.2|1876.2|1896.31|1876.31|1895.91|1875.91|21
1640037420000|2021-12-20 21:57:00|1896.13|1876.13|1896.02|1876.02|1896.18|1876.18|1895.85|1875.85|10
1640037430000|2021-12-20 21:57:10|1895.92|1875.92|1896.53|1876.53|1896.53|1876.53|1895.74|1875.74|11
1640037440000|2021-12-20 21:57:20|1896.52|1876.52|1896.58|1876.58|1896.6|1876.6|1896.39|1876.39|18
1640037450000|2021-12-20 21:57:30|1896.56|1876.56|1896.81|1876.81|1897.13|1877.13|1896.54|1876.54|21
1640037460000|2021-12-20 21:57:40|1896.8|1876.8|1896.49|1876.49|1896.8|1876.8|1896.37|1876.37|22
1640037470000|2021-12-20 21:57:50|1896.28|1876.28|1896.99|1876.99|1897|1877|1896.28|1876.28|20
1640037480000|2021-12-20 21:58:00|1896.81|1876.81|1896.83|1876.83|1897.11|1877.11|1896.74|1876.74|15
1640037490000|2021-12-20 21:58:10|1896.68|1876.68|1896.87|1876.87|1896.87|1876.87|1896.66|1876.66|24
1640037500000|2021-12-20 21:58:20|1896.86|1876.86|1896.74|1876.74|1896.87|1876.87|1896.66|1876.66|20
1640037510000|2021-12-20 21:58:30|1896.73|1876.73|1896.14|1876.14|1896.74|1876.74|1896.14|1876.14|19
1640037520000|2021-12-20 21:58:40|1896.13|1876.13|1896.22|1876.22|1896.23|1876.23|1895.96|1875.96|11
1640037530000|2021-12-20 21:58:50|1896.21|1876.21|1895.3|1875.3|1896.21|1876.21|1895.3|1875.3|15
1640037540000|2021-12-20 21:59:00|1895.22|1875.22|1894.56|1874.56|1895.22|1875.22|1894.56|1874.56|16
1640037550000|2021-12-20 21:59:10|1894.55|1874.55|1893.81|1873.81|1894.68|1874.68|1893.76|1873.76|16
1640037560000|2021-12-20 21:59:20|1893.82|1873.82|1893.86|1873.86|1893.92|1873.92|1893.75|1873.75|19
1640037570000|2021-12-20 21:59:30|1893.92|1873.92|1894.24|1874.24|1894.3|1874.3|1893.77|1873.77|18
1640037580000|2021-12-20 21:59:40|1894.23|1874.23|1893.63|1873.63|1894.23|1874.23|1893.63|1873.63|21
1640037590000|2021-12-20 21:59:50|1893.53|1873.53|1893|1873|1893.53|1873.53|1892.81|1872.81|24
1640037600000|2021-12-20 22:00:00|1893.09|1873.09|1893.85|1873.85|1893.91|1873.91|1893.09|1873.09|22
1640037610000|2021-12-20 22:00:10|1893.84|1873.84|1895.63|1875.63|1895.64|1875.64|1893.84|1873.84|30
1640037620000|2021-12-20 22:00:20|1895.94|1875.94|1896.58|1876.58|1896.62|1876.62|1895.92|1875.92|23
1640037630000|2021-12-20 22:00:30|1896.59|1876.59|1896.69|1876.69|1896.69|1876.69|1896.55|1876.55|10
1640037640000|2021-12-20 22:00:40|1896.96|1876.96|1897.43|1877.43|1897.43|1877.43|1896.96|1876.96|4
1640037650000|2021-12-20 22:00:50|1897.42|1877.42|1898.14|1878.14|1898.3|1878.3|1897.24|1877.24|14
1640037660000|2021-12-20 22:01:00|1898.1|1878.1|1898.45|1878.45|1898.45|1878.45|1898|1878|14
1640037670000|2021-12-20 22:01:10|1898.57|1878.57|1898.48|1878.48|1898.82|1878.82|1898.31|1878.31|30
1640037680000|2021-12-20 22:01:20|1898.47|1878.47|1898.71|1878.71|1898.71|1878.71|1898.43|1878.43|17
1640037690000|2021-12-20 22:01:30|1898.74|1878.74|1899.34|1879.34|1899.43|1879.43|1898.74|1878.74|5
1640037700000|2021-12-20 22:01:40|1899.32|1879.32|1898.86|1878.86|1899.32|1879.32|1898.74|1878.74|18
1640037710000|2021-12-20 22:01:50|1898.56|1878.56|1898.63|1878.63|1898.63|1878.63|1898.55|1878.55|20
1640037720000|2021-12-20 22:02:00|1898.58|1878.58|1898.47|1878.47|1898.58|1878.58|1898.44|1878.44|10
1640037730000|2021-12-20 22:02:10|1898.46|1878.46|1898.37|1878.37|1898.46|1878.46|1898.33|1878.33|5
1640037740000|2021-12-20 22:02:20|1898.43|1878.43|1898.16|1878.16|1898.43|1878.43|1898.16|1878.16|23
1640037750000|2021-12-20 22:02:30|1898.21|1878.21|1897.93|1877.93|1898.21|1878.21|1897.92|1877.92|19
1640037760000|2021-12-20 22:02:40|1897.91|1877.91|1897.31|1877.31|1897.97|1877.97|1897.04|1877.04|18
1640037770000|2021-12-20 22:02:50|1897.3|1877.3|1896.75|1876.75|1897.3|1877.3|1896.73|1876.73|9
1640037780000|2021-12-20 22:03:00|1896.76|1876.76|1896.95|1876.95|1896.98|1876.98|1896.75|1876.75|8
1640037790000|2021-12-20 22:03:10|1896.94|1876.94|1896.69|1876.69|1897.15|1877.15|1896.69|1876.69|16
1640037800000|2021-12-20 22:03:20|1896.7|1876.7|1896.88|1876.88|1896.91|1876.91|1896.63|1876.63|10
1640037810000|2021-12-20 22:03:30|1896.87|1876.87|1896.85|1876.85|1897.06|1877.06|1896.66|1876.66|17
1640037820000|2021-12-20 22:03:40|1896.84|1876.84|1896.82|1876.82|1896.97|1876.97|1896.76|1876.76|18
1640037830000|2021-12-20 22:03:50|1896.75|1876.75|1896.61|1876.61|1896.95|1876.95|1896.61|1876.61|17
1640037840000|2021-12-20 22:04:00|1896.71|1876.71|1896.88|1876.88|1896.89|1876.89|1896.66|1876.66|11
1640037850000|2021-12-20 22:04:10|1897.41|1877.41|1897.3|1877.3|1897.41|1877.41|1897.3|1877.3|8
1640037860000|2021-12-20 22:04:20|1897.29|1877.29|1896.33|1876.33|1897.39|1877.39|1896.33|1876.33|23
1640037870000|2021-12-20 22:04:30|1896.02|1876.02|1895.25|1875.25|1896.02|1876.02|1895.25|1875.25|23
1640037880000|2021-12-20 22:04:40|1895.16|1875.16|1894.83|1874.83|1895.43|1875.43|1894.77|1874.77|21
1640037890000|2021-12-20 22:04:50|1894.98|1874.98|1894.91|1874.91|1895.53|1875.53|1894.84|1874.84|31
1640037900000|2021-12-20 22:05:00|1894.9|1874.9|1896.53|1876.53|1896.53|1876.53|1894.88|1874.88|27
1640037910000|2021-12-20 22:05:10|1896.58|1876.58|1897.41|1877.41|1897.41|1877.41|1896.56|1876.56|20
1640037920000|2021-12-20 22:05:20|1897.23|1877.23|1897.23|1877.23|1897.23|1877.23|1897.23|1877.23|1
1640037930000|2021-12-20 22:05:30|1897.26|1877.26|1897.38|1877.38|1897.38|1877.38|1897.25|1877.25|6
1640037940000|2021-12-20 22:05:40|1897.47|1877.47|1898.25|1878.25|1898.37|1878.37|1897.47|1877.47|8
1640037950000|2021-12-20 22:05:50|1898.3|1878.3|1897.64|1877.64|1898.3|1878.3|1897.5|1877.5|21
1640037960000|2021-12-20 22:06:00|1897.65|1877.65|1897.51|1877.51|1897.66|1877.66|1897.45|1877.45|10
1640037970000|2021-12-20 22:06:10|1897.46|1877.46|1897.39|1877.39|1897.51|1877.51|1897.11|1877.11|29
1640037980000|2021-12-20 22:06:20|1897.45|1877.45|1896.59|1876.59|1897.45|1877.45|1896.51|1876.51|29
1640037990000|2021-12-20 22:06:30|1896.5|1876.5|1895.4|1875.4|1896.5|1876.5|1895.34|1875.34|29
1640038000000|2021-12-20 22:06:40|1895.37|1875.37|1895.08|1875.08|1895.37|1875.37|1895.06|1875.06|29
1640038010000|2021-12-20 22:06:50|1895.12|1875.12|1894.87|1874.87|1895.12|1875.12|1894.81|1874.81|27
1640038020000|2021-12-20 22:07:00|1894.86|1874.86|1895.48|1875.48|1895.58|1875.58|1894.86|1874.86|19
1640038030000|2021-12-20 22:07:10|1895.45|1875.45|1895.29|1875.29|1895.58|1875.58|1895.29|1875.29|20
1640038040000|2021-12-20 22:07:20|1895.27|1875.27|1895.28|1875.28|1895.44|1875.44|1895.27|1875.27|17
1640038050000|2021-12-20 22:07:30|1895.21|1875.21|1894.2|1874.2|1895.27|1875.27|1894.2|1874.2|29
1640038060000|2021-12-20 22:07:40|1894.13|1874.13|1893.69|1873.69|1894.13|1874.13|1893.64|1873.64|24
1640038070000|2021-12-20 22:07:50|1893.7|1873.7|1893.69|1873.69|1893.75|1873.75|1893.69|1873.69|7
1640038080000|2021-12-20 22:08:00|1893.68|1873.68|1895.34|1875.34|1895.34|1875.34|1893.68|1873.68|21
1640038090000|2021-12-20 22:08:10|1895.37|1875.37|1895.7|1875.7|1895.99|1875.99|1895.37|1875.37|5
1640038100000|2021-12-20 22:08:20|1895.92|1875.92|1895.93|1875.93|1895.93|1875.93|1895.92|1875.92|2
1640038110000|2021-12-20 22:08:30|1896.02|1876.02|1896.5|1876.5|1896.5|1876.5|1896.02|1876.02|2
1640038120000|2021-12-20 22:08:40|1896.45|1876.45|1896|1876|1896.54|1876.54|1896|1876|14
1640038130000|2021-12-20 22:08:50|1895.95|1875.95|1894.77|1874.77|1895.98|1875.98|1894.76|1874.76|26
1640038140000|2021-12-20 22:09:00|1894.99|1874.99|1894.49|1874.49|1894.99|1874.99|1894.48|1874.48|19
1640038150000|2021-12-20 22:09:10|1894.5|1874.5|1894.57|1874.57|1894.62|1874.62|1894.5|1874.5|16
1640038160000|2021-12-20 22:09:20|1894.56|1874.56|1894.56|1874.56|1894.57|1874.57|1894.54|1874.54|9
1640038170000|2021-12-20 22:09:30|1894.52|1874.52|1894.68|1874.68|1894.68|1874.68|1894.52|1874.52|19
1640038180000|2021-12-20 22:09:40|1894.67|1874.67|1894.6|1874.6|1894.68|1874.68|1894.6|1874.6|9
1640038190000|2021-12-20 22:09:50|1894.61|1874.61|1894.56|1874.56|1894.63|1874.63|1894.39|1874.39|28
1640038200000|2021-12-20 22:10:00|1894.58|1874.58|1894.32|1874.32|1894.58|1874.58|1894.24|1874.24|17
1640038210000|2021-12-20 22:10:10|1894.3|1874.3|1894.41|1874.41|1894.41|1874.41|1894.28|1874.28|21
1640038220000|2021-12-20 22:10:20|1894.42|1874.42|1895.18|1875.18|1895.22|1875.22|1894.42|1874.42|17
1640038230000|2021-12-20 22:10:30|1895.17|1875.17|1894.79|1874.79|1895.39|1875.39|1894.79|1874.79|31
1640038240000|2021-12-20 22:10:40|1894.78|1874.78|1894.65|1874.65|1894.85|1874.85|1894.65|1874.65|12
1640038250000|2021-12-20 22:10:50|1894.66|1874.66|1894.75|1874.75|1894.77|1874.77|1894.66|1874.66|18
1640038260000|2021-12-20 22:11:00|1894.73|1874.73|1894.84|1874.84|1895.11|1875.11|1894.69|1874.69|22
1640038270000|2021-12-20 22:11:10|1894.83|1874.83|1895.07|1875.07|1895.09|1875.09|1894.83|1874.83|13
1640038280000|2021-12-20 22:11:20|1895.08|1875.08|1894.9|1874.9|1895.16|1875.16|1894.72|1874.72|18
1640038290000|2021-12-20 22:11:30|1894.96|1874.96|1893.99|1873.99|1895.05|1875.05|1893.99|1873.99|24
1640038300000|2021-12-20 22:11:40|1893.95|1873.95|1893.66|1873.66|1893.96|1873.96|1893.63|1873.63|11
1640038310000|2021-12-20 22:11:50|1893.63|1873.63|1892.78|1872.78|1893.67|1873.67|1892.78|1872.78|9
1640038320000|2021-12-20 22:12:00|1892.64|1872.64|1893.42|1873.42|1893.45|1873.45|1892.64|1872.64|14
1640038330000|2021-12-20 22:12:10|1893.43|1873.43|1893.17|1873.17|1893.49|1873.49|1893.16|1873.16|21
1640038340000|2021-12-20 22:12:20|1893.2|1873.2|1893.49|1873.49|1893.52|1873.52|1893.2|1873.2|19
1640038350000|2021-12-20 22:12:30|1893.5|1873.5|1893.38|1873.38|1893.53|1873.53|1893.35|1873.35|17
1640038360000|2021-12-20 22:12:40|1893.46|1873.46|1893.57|1873.57|1893.66|1873.66|1893.39|1873.39|20
1640038370000|2021-12-20 22:12:50|1893.6|1873.6|1893.81|1873.81|1893.86|1873.86|1893.6|1873.6|15
1640038380000|2021-12-20 22:13:00|1893.82|1873.82|1894.72|1874.72|1894.72|1874.72|1893.81|1873.81|13
1640038390000|2021-12-20 22:13:10|1894.73|1874.73|1894.73|1874.73|1894.86|1874.86|1894.68|1874.68|14
1640038400000|2021-12-20 22:13:20|1894.79|1874.79|1894.73|1874.73|1894.79|1874.79|1894.73|1874.73|4
1640038410000|2021-12-20 22:13:30|1894.69|1874.69|1894.81|1874.81|1894.81|1874.81|1894.69|1874.69|3
1640038420000|2021-12-20 22:13:40|1894.76|1874.76|1894.46|1874.46|1894.76|1874.76|1894.4|1874.4|20
1640038430000|2021-12-20 22:13:50|1894.44|1874.44|1894.3|1874.3|1894.44|1874.44|1894.05|1874.05|20
1640038440000|2021-12-20 22:14:00|1894.31|1874.31|1893.36|1873.36|1894.31|1874.31|1893.36|1873.36|25
1640038450000|2021-12-20 22:14:10|1893.21|1873.21|1893.21|1873.21|1893.21|1873.21|1893.21|1873.21|1
1640038460000|2021-12-20 22:14:20|1893.2|1873.2|1893.21|1873.21|1893.26|1873.26|1893.2|1873.2|12
1640038470000|2021-12-20 22:14:30|1893.2|1873.2|1892.4|1872.4|1893.21|1873.21|1892.4|1872.4|7
1640038480000|2021-12-20 22:14:40|1892.35|1872.35|1891.34|1871.34|1892.5|1872.5|1891.15|1871.15|19
1640038490000|2021-12-20 22:14:50|1891.28|1871.28|1890.63|1870.63|1891.28|1871.28|1890.63|1870.63|6
1640038500000|2021-12-20 22:15:00|1890.73|1870.73|1890.73|1870.73|1890.73|1870.73|1890.73|1870.73|1
1640038510000|2021-12-20 22:15:10|1890.58|1870.58|1890.23|1870.23|1890.58|1870.58|1890.23|1870.23|9
1640038520000|2021-12-20 22:15:20|1890.13|1870.13|1889.19|1869.19|1890.13|1870.13|1889.19|1869.19|11
1640038530000|2021-12-20 22:15:30|1889.18|1869.18|1888.91|1868.91|1889.18|1869.18|1888.86|1868.86|11
1640038540000|2021-12-20 22:15:40|1888.89|1868.89|1888.69|1868.69|1888.9|1868.9|1888.69|1868.69|5
1640038550000|2021-12-20 22:15:50|1888.7|1868.7|1887.72|1867.72|1888.7|1868.7|1887.64|1867.64|11
1640038560000|2021-12-20 22:16:00|1887.69|1867.69|1887.58|1867.58|1887.75|1867.75|1887.51|1867.51|12
1640038570000|2021-12-20 22:16:10|1887.69|1867.69|1889.33|1869.33|1889.33|1869.33|1887.61|1867.61|18
1640038580000|2021-12-20 22:16:20|1889.35|1869.35|1889.73|1869.73|1889.77|1869.77|1889.35|1869.35|7
1640038590000|2021-12-20 22:16:30|1889.71|1869.71|1889.76|1869.76|1889.76|1869.76|1889.71|1869.71|7
1640038600000|2021-12-20 22:16:40|1889.71|1869.71|1889.71|1869.71|1889.71|1869.71|1889.71|1869.71|1
1640038610000|2021-12-20 22:16:50|1889.74|1869.74|1889.91|1869.91|1889.91|1869.91|1889.68|1869.68|10
1640038620000|2021-12-20 22:17:00|1889.83|1869.83|1892.22|1872.22|1892.22|1872.22|1889.81|1869.81|23
1640038630000|2021-12-20 22:17:10|1892.24|1872.24|1892.37|1872.37|1892.37|1872.37|1892.24|1872.24|6
1640038640000|2021-12-20 22:17:20|1892.39|1872.39|1892.67|1872.67|1893.01|1873.01|1892.39|1872.39|10
1640038650000|2021-12-20 22:17:30|1892.69|1872.69|1893.1|1873.1|1893.1|1873.1|1892.69|1872.69|6
1640038660000|2021-12-20 22:17:40|1893.2|1873.2|1893.34|1873.34|1893.34|1873.34|1893.2|1873.2|2
1640038670000|2021-12-20 22:17:50|1893.4|1873.4|1894.42|1874.42|1894.49|1874.49|1893.4|1873.4|11
1640038680000|2021-12-20 22:18:00|1894.62|1874.62|1894.93|1874.93|1894.93|1874.93|1894.62|1874.62|4
1640038690000|2021-12-20 22:18:10|1894.99|1874.99|1895.02|1875.02|1895.02|1875.02|1894.99|1874.99|2
1640038700000|2021-12-20 22:18:20|1894.98|1874.98|1895.29|1875.29|1895.29|1875.29|1894.98|1874.98|2
1640038710000|2021-12-20 22:18:30|1894.83|1874.83|1893.46|1873.46|1894.92|1874.92|1893.45|1873.45|19
1640038720000|2021-12-20 22:18:40|1893.48|1873.48|1893.17|1873.17|1893.48|1873.48|1892.87|1872.87|13
1640038730000|2021-12-20 22:18:50|1893.21|1873.21|1892.65|1872.65|1893.21|1873.21|1892.59|1872.59|23
1640038740000|2021-12-20 22:19:00|1892.55|1872.55|1892|1872|1892.6|1872.6|1891.97|1871.97|19
1640038750000|2021-12-20 22:19:10|1891.99|1871.99|1891.82|1871.82|1892.01|1872.01|1891.82|1871.82|7
1640038760000|2021-12-20 22:19:20|1891.8|1871.8|1891.48|1871.48|1891.8|1871.8|1891.48|1871.48|5
1640038770000|2021-12-20 22:19:30|1891.65|1871.65|1891.61|1871.61|1891.65|1871.65|1891.51|1871.51|23
1640038780000|2021-12-20 22:19:40|1891.62|1871.62|1891.59|1871.59|1891.62|1871.62|1891.59|1871.59|12
1640038790000|2021-12-20 22:19:50|1891.6|1871.6|1891.38|1871.38|1891.65|1871.65|1891.38|1871.38|12
1640038800000|2021-12-20 22:20:00|1891.29|1871.29|1890.87|1870.87|1891.38|1871.38|1890.87|1870.87|10
1640038810000|2021-12-20 22:20:10|1890.83|1870.83|1890.57|1870.57|1890.94|1870.94|1890.57|1870.57|15
1640038820000|2021-12-20 22:20:20|1890.55|1870.55|1890.42|1870.42|1890.55|1870.55|1890.42|1870.42|8
1640038830000|2021-12-20 22:20:30|1889.79|1869.79|1889.76|1869.76|1889.9|1869.9|1889.59|1869.59|6
1640038840000|2021-12-20 22:20:40|1889.83|1869.83|1889.32|1869.32|1889.83|1869.83|1889.31|1869.31|10
1640038850000|2021-12-20 22:20:50|1889.35|1869.35|1889.05|1869.05|1889.47|1869.47|1889.05|1869.05|17
1640038860000|2021-12-20 22:21:00|1889.16|1869.16|1888.71|1868.71|1889.26|1869.26|1888.5|1868.5|16
1640038870000|2021-12-20 22:21:10|1888.69|1868.69|1889.11|1869.11|1889.49|1869.49|1888.65|1868.65|18
1640038880000|2021-12-20 22:21:20|1889.12|1869.12|1890.03|1870.03|1890.03|1870.03|1889.11|1869.11|7
1640038890000|2021-12-20 22:21:30|1890.05|1870.05|1890.39|1870.39|1890.57|1870.57|1890.01|1870.01|4
1640038900000|2021-12-20 22:21:40|1890.57|1870.57|1890.45|1870.45|1890.59|1870.59|1890.45|1870.45|8
1640038910000|2021-12-20 22:21:50|1890.39|1870.39|1891.26|1871.26|1891.26|1871.26|1890.39|1870.39|7
1640038920000|2021-12-20 22:22:00|1891.21|1871.21|1890.52|1870.52|1891.49|1871.49|1890.52|1870.52|9
1640038930000|2021-12-20 22:22:10|1890.72|1870.72|1889.55|1869.55|1890.72|1870.72|1889.54|1869.54|19
1640038940000|2021-12-20 22:22:20|1889.5|1869.5|1889.51|1869.51|1889.63|1869.63|1889.5|1869.5|6
1640038950000|2021-12-20 22:22:30|1889.45|1869.45|1889.45|1869.45|1889.45|1869.45|1889.45|1869.45|1
1640038960000|2021-12-20 22:22:40|1889.23|1869.23|1888.62|1868.62|1889.23|1869.23|1888.62|1868.62|6
1640038970000|2021-12-20 22:22:50|1888.78|1868.78|1888.65|1868.65|1888.8|1868.8|1888.61|1868.61|10
1640038980000|2021-12-20 22:23:00|1888.56|1868.56|1888.69|1868.69|1888.69|1868.69|1888.56|1868.56|4
1640038990000|2021-12-20 22:23:10|1888.67|1868.67|1888.18|1868.18|1888.67|1868.67|1888.18|1868.18|13
1640039000000|2021-12-20 22:23:20|1888.27|1868.27|1887.01|1867.01|1888.27|1868.27|1886.75|1866.75|30
1640039010000|2021-12-20 22:23:30|1886.77|1866.77|1886.51|1866.51|1886.77|1866.77|1886.51|1866.51|12
1640039020000|2021-12-20 22:23:40|1886.5|1866.5|1886.58|1866.58|1886.7|1866.7|1886.47|1866.47|18
1640039030000|2021-12-20 22:23:50|1886.56|1866.56|1886.02|1866.02|1886.62|1866.62|1886.02|1866.02|26
1640039040000|2021-12-20 22:24:00|1886.01|1866.01|1887.52|1867.52|1887.52|1867.52|1886.01|1866.01|22
1640039050000|2021-12-20 22:24:10|1887.49|1867.49|1887.55|1867.55|1887.68|1867.68|1887.49|1867.49|10
1640039060000|2021-12-20 22:24:20|1887.58|1867.58|1887.76|1867.76|1887.76|1867.76|1887.5|1867.5|16
1640039070000|2021-12-20 22:24:30|1887.77|1867.77|1888.42|1868.42|1888.44|1868.44|1887.77|1867.77|16
1640039080000|2021-12-20 22:24:40|1888.46|1868.46|1887.95|1867.95|1888.46|1868.46|1887.75|1867.75|15
1640039090000|2021-12-20 22:24:50|1887.99|1867.99|1887.97|1867.97|1887.99|1867.99|1887.85|1867.85|25
1640039100000|2021-12-20 22:25:00|1887.96|1867.96|1887.63|1867.63|1887.98|1867.98|1887.6|1867.6|18
1640039110000|2021-12-20 22:25:10|1887.62|1867.62|1887.56|1867.56|1887.62|1867.62|1887.41|1867.41|13
1640039120000|2021-12-20 22:25:20|1887.5|1867.5|1885.32|1865.32|1887.5|1867.5|1885.13|1865.13|25
1640039130000|2021-12-20 22:25:30|1885.21|1865.21|1885.49|1865.49|1885.57|1865.57|1885.05|1865.05|15
1640039140000|2021-12-20 22:25:40|1885.47|1865.47|1885.16|1865.16|1885.54|1865.54|1885.09|1865.09|14
1640039150000|2021-12-20 22:25:50|1885.21|1865.21|1884.22|1864.22|1885.21|1865.21|1884.22|1864.22|19
1640039160000|2021-12-20 22:26:00|1884.28|1864.28|1884.66|1864.66|1884.66|1864.66|1883.7|1863.7|27
1640039170000|2021-12-20 22:26:10|1884.6|1864.6|1884.41|1864.41|1884.61|1864.61|1884.35|1864.35|17
1640039180000|2021-12-20 22:26:20|1884.47|1864.47|1884.15|1864.15|1884.48|1864.48|1884.15|1864.15|17
1640039190000|2021-12-20 22:26:30|1884.11|1864.11|1883.81|1863.81|1884.26|1864.26|1883.81|1863.81|8
1640039200000|2021-12-20 22:26:40|1883.71|1863.71|1883.81|1863.81|1883.82|1863.82|1883.71|1863.71|6
1640039210000|2021-12-20 22:26:50|1883.78|1863.78|1883.69|1863.69|1883.78|1863.78|1883.61|1863.61|4
1640039220000|2021-12-20 22:27:00|1883.72|1863.72|1883.61|1863.61|1883.72|1863.72|1883.61|1863.61|2
1640039230000|2021-12-20 22:27:10|1883.81|1863.81|1883.81|1863.81|1883.81|1863.81|1883.81|1863.81|1
1640039240000|2021-12-20 22:27:20|1883.66|1863.66|1883.53|1863.53|1883.7|1863.7|1883.53|1863.53|4
1640039250000|2021-12-20 22:27:30|1883.44|1863.44|1883.43|1863.43|1883.53|1863.53|1883.43|1863.43|3
1640039260000|2021-12-20 22:27:40|1883.13|1863.13|1882.92|1862.92|1883.13|1863.13|1882.92|1862.92|2
1640039280000|2021-12-20 22:28:00|1883.5|1863.5|1883.47|1863.47|1883.7|1863.7|1883.47|1863.47|6
1640039290000|2021-12-20 22:28:10|1883.48|1863.48|1883.2|1863.2|1883.94|1863.94|1883.2|1863.2|8
1640039300000|2021-12-20 22:28:20|1882.9|1862.9|1882.9|1862.9|1882.9|1862.9|1882.9|1862.9|1
1640039310000|2021-12-20 22:28:30|1883.63|1863.63|1883.01|1863.01|1883.63|1863.63|1882.81|1862.81|6
1640039320000|2021-12-20 22:28:40|1883|1863|1882.18|1862.18|1883|1863|1882.18|1862.18|8
1640039330000|2021-12-20 22:28:50|1881.81|1861.81|1879.54|1859.54|1881.97|1861.97|1879.54|1859.54|25
1640039340000|2021-12-20 22:29:00|1879.87|1859.87|1879.55|1859.55|1879.87|1859.87|1879.55|1859.55|5
1640039350000|2021-12-20 22:29:10|1879.46|1859.46|1879.63|1859.63|1879.86|1859.86|1879.41|1859.41|9
1640039360000|2021-12-20 22:29:20|1879.57|1859.57|1879.56|1859.56|1879.63|1859.63|1879.5|1859.5|7
1640039370000|2021-12-20 22:29:30|1879.57|1859.57|1879.48|1859.48|1879.57|1859.57|1879.45|1859.45|13
1640039380000|2021-12-20 22:29:40|1879.53|1859.53|1879.79|1859.79|1879.85|1859.85|1879.48|1859.48|15
1640039390000|2021-12-20 22:29:50|1879.73|1859.73|1879.64|1859.64|1879.79|1859.79|1879.64|1859.64|8
1640039400000|2021-12-20 22:30:00|1879.5|1859.5|1880.28|1860.28|1880.32|1860.32|1879.5|1859.5|15
1640039410000|2021-12-20 22:30:10|1880.32|1860.32|1880.47|1860.47|1880.57|1860.57|1880.06|1860.06|13
1640039420000|2021-12-20 22:30:20|1880.4|1860.4|1880.4|1860.4|1880.45|1860.45|1880.4|1860.4|3
1640039430000|2021-12-20 22:30:30|1880.41|1860.41|1880.54|1860.54|1880.55|1860.55|1880.41|1860.41|7
1640039440000|2021-12-20 22:30:40|1880.58|1860.58|1880.58|1860.58|1880.75|1860.75|1880.58|1860.58|4
1640039450000|2021-12-20 22:30:50|1880.6|1860.6|1880.57|1860.57|1880.6|1860.6|1880.57|1860.57|6
1640039460000|2021-12-20 22:31:00|1880.59|1860.59|1880.53|1860.53|1880.59|1860.59|1880.52|1860.52|5
1640039470000|2021-12-20 22:31:10|1880.5|1860.5|1880.52|1860.52|1880.53|1860.53|1880.41|1860.41|9
1640039480000|2021-12-20 22:31:20|1880.47|1860.47|1880.48|1860.48|1880.6|1860.6|1880.47|1860.47|5
1640039490000|2021-12-20 22:31:30|1880.5|1860.5|1880.5|1860.5|1880.5|1860.5|1880.5|1860.5|1
1640039500000|2021-12-20 22:31:40|1880.48|1860.48|1880.5|1860.5|1880.53|1860.53|1880.44|1860.44|4
1640039510000|2021-12-20 22:31:50|1880.51|1860.51|1880.83|1860.83|1880.83|1860.83|1880.51|1860.51|13
1640039520000|2021-12-20 22:32:00|1880.76|1860.76|1881.5|1861.5|1881.5|1861.5|1880.66|1860.66|11
1640039530000|2021-12-20 22:32:10|1881.45|1861.45|1881.47|1861.47|1881.47|1861.47|1881.45|1861.45|2
1640039540000|2021-12-20 22:32:20|1881.45|1861.45|1881.43|1861.43|1881.47|1861.47|1881.39|1861.39|14
1640039550000|2021-12-20 22:32:30|1881.47|1861.47|1881.46|1861.46|1881.47|1861.47|1881.44|1861.44|9
1640039570000|2021-12-20 22:32:50|1881.44|1861.44|1881.28|1861.28|1881.44|1861.44|1881.28|1861.28|5
1640039580000|2021-12-20 22:33:00|1881.35|1861.35|1881.35|1861.35|1881.35|1861.35|1881.28|1861.28|3
1640039590000|2021-12-20 22:33:10|1881.39|1861.39|1881.39|1861.39|1881.39|1861.39|1881.39|1861.39|1
1640039600000|2021-12-20 22:33:20|1881.34|1861.34|1881.38|1861.38|1881.41|1861.41|1881.34|1861.34|11
1640039610000|2021-12-20 22:33:30|1881.34|1861.34|1881.34|1861.34|1881.34|1861.34|1881.34|1861.34|1
1640039620000|2021-12-20 22:33:40|1881.5|1861.5|1881.51|1861.51|1881.51|1861.51|1881.5|1861.5|2
1640039630000|2021-12-20 22:33:50|1881.49|1861.49|1881.5|1861.5|1881.51|1861.51|1881.49|1861.49|5
1640039640000|2021-12-20 22:34:00|1881.31|1861.31|1881.33|1861.33|1881.33|1861.33|1881.31|1861.31|2
1640039650000|2021-12-20 22:34:10|1881.62|1861.62|1881.61|1861.61|1881.62|1861.62|1881.61|1861.61|2
1640039660000|2021-12-20 22:34:20|1881.6|1861.6|1881.53|1861.53|1881.6|1861.6|1881.53|1861.53|16
1640039670000|2021-12-20 22:34:30|1881.55|1861.55|1881.51|1861.51|1881.63|1861.63|1881.5|1861.5|10
1640039680000|2021-12-20 22:34:40|1881.5|1861.5|1881.49|1861.49|1881.52|1861.52|1881.46|1861.46|10
1640039690000|2021-12-20 22:34:50|1881.48|1861.48|1881.6|1861.6|1881.6|1861.6|1881.46|1861.46|16
1640039700000|2021-12-20 22:35:00|1881.71|1861.71|1882.18|1862.18|1882.25|1862.25|1881.68|1861.68|19
1640039710000|2021-12-20 22:35:10|1882.26|1862.26|1882.37|1862.37|1882.42|1862.42|1882.12|1862.12|10
1640039720000|2021-12-20 22:35:20|1882.38|1862.38|1882.37|1862.37|1882.38|1862.38|1882.29|1862.29|5
1640039730000|2021-12-20 22:35:30|1882.4|1862.4|1882.49|1862.49|1882.49|1862.49|1882.4|1862.4|4
1640039740000|2021-12-20 22:35:40|1882.5|1862.5|1882.89|1862.89|1882.89|1862.89|1882.4|1862.4|7
1640039750000|2021-12-20 22:35:50|1883.02|1863.02|1883.65|1863.65|1883.67|1863.67|1883.02|1863.02|12
1640039760000|2021-12-20 22:36:00|1883.72|1863.72|1883.93|1863.93|1883.99|1863.99|1883.72|1863.72|9
1640039770000|2021-12-20 22:36:10|1883.99|1863.99|1884.17|1864.17|1884.35|1864.35|1883.88|1863.88|13
1640039780000|2021-12-20 22:36:20|1884.33|1864.33|1884.33|1864.33|1884.33|1864.33|1884.33|1864.33|1
1640039790000|2021-12-20 22:36:30|1884.27|1864.27|1883.26|1863.26|1884.27|1864.27|1883.26|1863.26|6
1640039800000|2021-12-20 22:36:40|1883.27|1863.27|1882.8|1862.8|1883.44|1863.44|1882.8|1862.8|5
1640039840000|2021-12-20 22:37:20|1882.7|1862.7|1882.61|1862.61|1882.7|1862.7|1882.52|1862.52|7
1640039850000|2021-12-20 22:37:30|1882.63|1862.63|1882.33|1862.33|1882.63|1862.63|1882.31|1862.31|8
1640039860000|2021-12-20 22:37:40|1882.35|1862.35|1882.51|1862.51|1882.56|1862.56|1882.35|1862.35|17
1640039870000|2021-12-20 22:37:50|1882.5|1862.5|1882.58|1862.58|1882.58|1862.58|1882.47|1862.47|10
1640039880000|2021-12-20 22:38:00|1882.63|1862.63|1882.63|1862.63|1882.63|1862.63|1882.6|1862.6|4
1640039890000|2021-12-20 22:38:10|1882.66|1862.66|1882.74|1862.74|1882.8|1862.8|1882.63|1862.63|13
1640039900000|2021-12-20 22:38:20|1882.85|1862.85|1882.77|1862.77|1882.85|1862.85|1882.77|1862.77|4
1640039910000|2021-12-20 22:38:30|1882.76|1862.76|1882.73|1862.73|1882.8|1862.8|1882.71|1862.71|7
1640039920000|2021-12-20 22:38:40|1882.74|1862.74|1883|1863|1883.01|1863.01|1882.63|1862.63|11
1640039930000|2021-12-20 22:38:50|1883.02|1863.02|1883|1863|1883.02|1863.02|1882.98|1862.98|11
1640039940000|2021-12-20 22:39:00|1882.92|1862.92|1882.74|1862.74|1882.92|1862.92|1882.71|1862.71|14
1640039950000|2021-12-20 22:39:10|1882.75|1862.75|1882.81|1862.81|1882.81|1862.81|1882.73|1862.73|7
1640039960000|2021-12-20 22:39:20|1882.82|1862.82|1882.83|1862.83|1882.84|1862.84|1882.81|1862.81|8
1640039970000|2021-12-20 22:39:30|1882.82|1862.82|1882.81|1862.81|1882.83|1862.83|1882.81|1862.81|4
1640039980000|2021-12-20 22:39:40|1882.8|1862.8|1882.81|1862.81|1882.82|1862.82|1882.8|1862.8|3
1640039990000|2021-12-20 22:39:50|1882.82|1862.82|1882.8|1862.8|1882.84|1862.84|1882.79|1862.79|16
1640040000000|2021-12-20 22:40:00|1882.82|1862.82|1882.8|1862.8|1882.84|1862.84|1882.79|1862.79|16
1640040010000|2021-12-20 22:40:10|1882.79|1862.79|1882.83|1862.83|1882.84|1862.84|1882.79|1862.79|17
1640040020000|2021-12-20 22:40:20|1882.84|1862.84|1882.82|1862.82|1882.84|1862.84|1882.79|1862.79|13
1640040030000|2021-12-20 22:40:30|1882.8|1862.8|1882.82|1862.82|1882.84|1862.84|1882.8|1862.8|14
1640040040000|2021-12-20 22:40:40|1882.83|1862.83|1882.67|1862.67|1882.83|1862.83|1882.66|1862.66|9
1640040050000|2021-12-20 22:40:50|1882.65|1862.65|1882.54|1862.54|1882.68|1862.68|1882.52|1862.52|9
1640040060000|2021-12-20 22:41:00|1882.52|1862.52|1882.56|1862.56|1882.71|1862.71|1882.46|1862.46|14
1640040070000|2021-12-20 22:41:10|1882.44|1862.44|1882.57|1862.57|1882.57|1862.57|1882.32|1862.32|6
1640040090000|2021-12-20 22:41:30|1882.52|1862.52|1882.41|1862.41|1882.52|1862.52|1882.41|1862.41|2
1640040100000|2021-12-20 22:41:40|1881.93|1861.93|1881.82|1861.82|1881.93|1861.93|1881.82|1861.82|3
1640040110000|2021-12-20 22:41:50|1881.64|1861.64|1881.59|1861.59|1881.64|1861.64|1881.59|1861.59|2
1640040120000|2021-12-20 22:42:00|1881.5|1861.5|1881.5|1861.5|1881.5|1861.5|1881.5|1861.5|1
1640040130000|2021-12-20 22:42:10|1881.1|1861.1|1881.02|1861.02|1881.1|1861.1|1880.94|1860.94|4
1640040140000|2021-12-20 22:42:20|1881.01|1861.01|1881.01|1861.01|1881.01|1861.01|1881|1861|3
1640040150000|2021-12-20 22:42:30|1880.94|1860.94|1880.94|1860.94|1880.94|1860.94|1880.94|1860.94|1
1640040160000|2021-12-20 22:42:40|1881.35|1861.35|1881.35|1861.35|1881.35|1861.35|1881.35|1861.35|1
1640040180000|2021-12-20 22:43:00|1881.42|1861.42|1881.08|1861.08|1881.42|1861.42|1881.08|1861.08|7
1640040190000|2021-12-20 22:43:10|1881.07|1861.07|1881.85|1861.85|1881.85|1861.85|1881.07|1861.07|5
1640040210000|2021-12-20 22:43:30|1880.87|1860.87|1879.78|1859.78|1880.87|1860.87|1879.78|1859.78|10
1640040220000|2021-12-20 22:43:40|1879.77|1859.77|1879.59|1859.59|1879.83|1859.83|1879.59|1859.59|8
1640040230000|2021-12-20 22:43:50|1879.71|1859.71|1879.41|1859.41|1879.71|1859.71|1879.4|1859.4|3
1640040240000|2021-12-20 22:44:00|1879.49|1859.49|1879.24|1859.24|1879.49|1859.49|1879.24|1859.24|6
1640040260000|2021-12-20 22:44:20|1879.08|1859.08|1879.08|1859.08|1879.08|1859.08|1879.08|1859.08|1
1640040270000|2021-12-20 22:44:30|1879.01|1859.01|1879.2|1859.2|1879.25|1859.25|1879.01|1859.01|7
1640040280000|2021-12-20 22:44:40|1879.17|1859.17|1880.12|1860.12|1880.17|1860.17|1879.17|1859.17|17
1640040290000|2021-12-20 22:44:50|1880.11|1860.11|1880.08|1860.08|1880.22|1860.22|1880.08|1860.08|5
1640040300000|2021-12-20 22:45:00|1880.12|1860.12|1879.74|1859.74|1880.34|1860.34|1879.62|1859.62|17
1640040310000|2021-12-20 22:45:10|1879.69|1859.69|1879.15|1859.15|1879.89|1859.89|1879.12|1859.12|22
1640040320000|2021-12-20 22:45:20|1879|1859|1879.19|1859.19|1879.19|1859.19|1878.96|1858.96|6
1640040330000|2021-12-20 22:45:30|1879.27|1859.27|1878.69|1858.69|1879.27|1859.27|1878.56|1858.56|13
1640040340000|2021-12-20 22:45:40|1878.68|1858.68|1877.32|1857.32|1878.68|1858.68|1877.27|1857.27|15
1640040350000|2021-12-20 22:45:50|1877.23|1857.23|1876.39|1856.39|1877.31|1857.31|1876.39|1856.39|13
1640040360000|2021-12-20 22:46:00|1876.51|1856.51|1876.43|1856.43|1876.58|1856.58|1876.43|1856.43|15
1640040370000|2021-12-20 22:46:10|1876.4|1856.4|1876.35|1856.35|1876.43|1856.43|1876.01|1856.01|6
1640040380000|2021-12-20 22:46:20|1876.43|1856.43|1876.4|1856.4|1876.43|1856.43|1876.4|1856.4|2
1640040390000|2021-12-20 22:46:30|1876.43|1856.43|1876.43|1856.43|1876.43|1856.43|1876.43|1856.43|1
1640040400000|2021-12-20 22:46:40|1876.57|1856.57|1876.51|1856.51|1876.57|1856.57|1876.35|1856.35|17
1640040410000|2021-12-20 22:46:50|1876.52|1856.52|1877.14|1857.14|1877.14|1857.14|1876.52|1856.52|11
1640040420000|2021-12-20 22:47:00|1877.69|1857.69|1877.69|1857.69|1877.69|1857.69|1877.69|1857.69|1
1640040430000|2021-12-20 22:47:10|1877.61|1857.61|1877.69|1857.69|1877.69|1857.69|1877.61|1857.61|4
1640040440000|2021-12-20 22:47:20|1877.61|1857.61|1877.96|1857.96|1877.99|1857.99|1877.61|1857.61|17
1640040450000|2021-12-20 22:47:30|1877.93|1857.93|1878.27|1858.27|1878.27|1858.27|1877.92|1857.92|16
1640040460000|2021-12-20 22:47:40|1878.17|1858.17|1878.32|1858.32|1878.32|1858.32|1877.75|1857.75|12
1640040470000|2021-12-20 22:47:50|1878.35|1858.35|1878.26|1858.26|1878.63|1858.63|1878.21|1858.21|10
1640040480000|2021-12-20 22:48:00|1878.27|1858.27|1879.41|1859.41|1879.41|1859.41|1878.27|1858.27|15
1640040490000|2021-12-20 22:48:10|1879.45|1859.45|1879.3|1859.3|1879.45|1859.45|1879.3|1859.3|3
1640040500000|2021-12-20 22:48:20|1879.39|1859.39|1879.58|1859.58|1879.58|1859.58|1879.3|1859.3|10
1640040510000|2021-12-20 22:48:30|1879.47|1859.47|1879.49|1859.49|1879.49|1859.49|1879.47|1859.47|2
1640040520000|2021-12-20 22:48:40|1879.59|1859.59|1879.56|1859.56|1879.64|1859.64|1879.49|1859.49|10
1640040530000|2021-12-20 22:48:50|1879.55|1859.55|1879.47|1859.47|1879.57|1859.57|1879.47|1859.47|14
1640040540000|2021-12-20 22:49:00|1879.48|1859.48|1879.2|1859.2|1879.48|1859.48|1879.13|1859.13|29
1640040550000|2021-12-20 22:49:10|1879.21|1859.21|1878.81|1858.81|1879.23|1859.23|1878.67|1858.67|16
1640040560000|2021-12-20 22:49:20|1878.82|1858.82|1878.76|1858.76|1878.82|1858.82|1878.74|1858.74|16
1640040570000|2021-12-20 22:49:30|1878.73|1858.73|1879.37|1859.37|1879.38|1859.38|1878.63|1858.63|17
1640040580000|2021-12-20 22:49:40|1879.36|1859.36|1879.66|1859.66|1879.67|1859.67|1879.3|1859.3|21
1640040590000|2021-12-20 22:49:50|1879.67|1859.67|1880.37|1860.37|1880.47|1860.47|1879.59|1859.59|23
1640040600000|2021-12-20 22:50:00|1880.77|1860.77|1881.55|1861.55|1881.55|1861.55|1880.77|1860.77|15
1640040610000|2021-12-20 22:50:10|1881.79|1861.79|1881.61|1861.61|1881.8|1861.8|1881.55|1861.55|8
1640040620000|2021-12-20 22:50:20|1881.56|1861.56|1881.72|1861.72|1882.11|1862.11|1881.56|1861.56|11
1640040630000|2021-12-20 22:50:30|1881.71|1861.71|1881.66|1861.66|1881.71|1861.71|1881.53|1861.53|12
1640040640000|2021-12-20 22:50:40|1881.68|1861.68|1881.64|1861.64|1881.68|1861.68|1881.64|1861.64|2
1640040650000|2021-12-20 22:50:50|1881.58|1861.58|1881.54|1861.54|1881.65|1861.65|1881.51|1861.51|7
1640040660000|2021-12-20 22:51:00|1881.47|1861.47|1881.68|1861.68|1881.68|1861.68|1881.47|1861.47|6
1640040670000|2021-12-20 22:51:10|1881.67|1861.67|1881.71|1861.71|1881.71|1861.71|1881.48|1861.48|7
1640040680000|2021-12-20 22:51:20|1881.68|1861.68|1881.59|1861.59|1881.68|1861.68|1881.59|1861.59|9
1640040690000|2021-12-20 22:51:30|1881.62|1861.62|1881.52|1861.52|1881.62|1861.62|1881.52|1861.52|11
1640040700000|2021-12-20 22:51:40|1881.56|1861.56|1881.59|1861.59|1881.59|1861.59|1881.56|1861.56|3
1640040710000|2021-12-20 22:51:50|1881.5|1861.5|1881.51|1861.51|1881.59|1861.59|1881.5|1861.5|23
1640040720000|2021-12-20 22:52:00|1881.37|1861.37|1881.63|1861.63|1881.63|1861.63|1881.32|1861.32|27
1640040730000|2021-12-20 22:52:10|1881.66|1861.66|1881.48|1861.48|1882.09|1862.09|1881.45|1861.45|18
1640040740000|2021-12-20 22:52:20|1881.47|1861.47|1881.56|1861.56|1881.58|1861.58|1881.44|1861.44|22
1640040750000|2021-12-20 22:52:30|1881.57|1861.57|1881.48|1861.48|1881.62|1861.62|1881.47|1861.47|12
1640040760000|2021-12-20 22:52:40|1881.5|1861.5|1881.45|1861.45|1881.57|1861.57|1881.28|1861.28|21
1640040770000|2021-12-20 22:52:50|1881.44|1861.44|1881.37|1861.37|1881.51|1861.51|1881.02|1861.02|25
1640040780000|2021-12-20 22:53:00|1881.36|1861.36|1881.34|1861.34|1881.39|1861.39|1881.07|1861.07|19
1640040790000|2021-12-20 22:53:10|1881.44|1861.44|1880.1|1860.1|1881.47|1861.47|1880.02|1860.02|19
1640040800000|2021-12-20 22:53:20|1880.11|1860.11|1880.19|1860.19|1880.27|1860.27|1879.96|1859.96|15
1640040810000|2021-12-20 22:53:30|1880.27|1860.27|1879.77|1859.77|1880.27|1860.27|1879.68|1859.68|8
1640040820000|2021-12-20 22:53:40|1879.76|1859.76|1879.81|1859.81|1879.87|1859.87|1879.53|1859.53|11
1640040830000|2021-12-20 22:53:50|1879.74|1859.74|1879.82|1859.82|1879.83|1859.83|1879.54|1859.54|6
1640040840000|2021-12-20 22:54:00|1879.76|1859.76|1879.94|1859.94|1879.94|1859.94|1879.72|1859.72|7
1640040850000|2021-12-20 22:54:10|1879.92|1859.92|1879.81|1859.81|1879.96|1859.96|1879.76|1859.76|12
1640040860000|2021-12-20 22:54:20|1879.8|1859.8|1879.8|1859.8|1879.85|1859.85|1879.75|1859.75|8
1640040870000|2021-12-20 22:54:30|1879.81|1859.81|1880.44|1860.44|1880.5|1860.5|1879.81|1859.81|18
1640040880000|2021-12-20 22:54:40|1880.25|1860.25|1879.87|1859.87|1880.28|1860.28|1879.8|1859.8|18
1640040890000|2021-12-20 22:54:50|1879.78|1859.78|1879.68|1859.68|1879.86|1859.86|1879.53|1859.53|10
1640040900000|2021-12-20 22:55:00|1879.72|1859.72|1879.63|1859.63|1879.72|1859.72|1879.58|1859.58|10
1640040910000|2021-12-20 22:55:10|1879.67|1859.67|1879.65|1859.65|1879.67|1859.67|1879.59|1859.59|21
1640040920000|2021-12-20 22:55:20|1879.61|1859.61|1879.66|1859.66|1879.7|1859.7|1879.6|1859.6|16
1640040930000|2021-12-20 22:55:30|1879.67|1859.67|1879.75|1859.75|1879.81|1859.81|1879.6|1859.6|21
1640040940000|2021-12-20 22:55:40|1879.74|1859.74|1879.75|1859.75|1879.76|1859.76|1879.72|1859.72|11
1640040950000|2021-12-20 22:55:50|1879.74|1859.74|1879.74|1859.74|1879.74|1859.74|1879.74|1859.74|1
1640040970000|2021-12-20 22:56:10|1879.71|1859.71|1880.39|1860.39|1880.4|1860.4|1879.71|1859.71|7
1640040980000|2021-12-20 22:56:20|1880.64|1860.64|1880.96|1860.96|1881.01|1861.01|1880.64|1860.64|4
1640040990000|2021-12-20 22:56:30|1881.31|1861.31|1881.31|1861.31|1881.31|1861.31|1881.31|1861.31|1
1640041000000|2021-12-20 22:56:40|1881.26|1861.26|1880.56|1860.56|1881.28|1861.28|1880.44|1860.44|10
1640041010000|2021-12-20 22:56:50|1880.48|1860.48|1880.36|1860.36|1880.48|1860.48|1880.33|1860.33|16
1640041020000|2021-12-20 22:57:00|1880.33|1860.33|1880.5|1860.5|1880.5|1860.5|1880.31|1860.31|8
1640041030000|2021-12-20 22:57:10|1880.37|1860.37|1880.43|1860.43|1880.5|1860.5|1880.37|1860.37|4
1640041040000|2021-12-20 22:57:20|1880.46|1860.46|1880.45|1860.45|1880.46|1860.46|1880.43|1860.43|3
1640041050000|2021-12-20 22:57:30|1880.42|1860.42|1880.47|1860.47|1880.47|1860.47|1880.42|1860.42|2
1640041060000|2021-12-20 22:57:40|1880.5|1860.5|1880.53|1860.53|1880.53|1860.53|1880.5|1860.5|7
1640041070000|2021-12-20 22:57:50|1880.48|1860.48|1880.08|1860.08|1880.49|1860.49|1880.03|1860.03|20
1640041080000|2021-12-20 22:58:00|1880.07|1860.07|1879.83|1859.83|1880.22|1860.22|1879.75|1859.75|13
1640041090000|2021-12-20 22:58:10|1879.84|1859.84|1879.56|1859.56|1880.14|1860.14|1879.53|1859.53|24
1640041100000|2021-12-20 22:58:20|1879.54|1859.54|1879.12|1859.12|1879.56|1859.56|1879.07|1859.07|26
1640041110000|2021-12-20 22:58:30|1879.07|1859.07|1879.12|1859.12|1879.12|1859.12|1879.07|1859.07|4
1640041120000|2021-12-20 22:58:40|1879.01|1859.01|1878.43|1858.43|1879.01|1859.01|1878.39|1858.39|12
1640041130000|2021-12-20 22:58:50|1878.34|1858.34|1877.54|1857.54|1878.37|1858.37|1877.28|1857.28|20
1640041140000|2021-12-20 22:59:00|1877.53|1857.53|1875.71|1855.71|1877.53|1857.53|1875.71|1855.71|6
1640041150000|2021-12-20 22:59:10|1875.82|1855.82|1875.78|1855.78|1875.82|1855.82|1875.78|1855.78|2
1640041160000|2021-12-20 22:59:20|1875.76|1855.76|1875.76|1855.76|1875.76|1855.76|1875.76|1855.76|1
1640041170000|2021-12-20 22:59:30|1875.68|1855.68|1876.2|1856.2|1876.2|1856.2|1875.68|1855.68|3
1640041180000|2021-12-20 22:59:40|1875.97|1855.97|1874.76|1854.76|1875.97|1855.97|1874.76|1854.76|7
1640041190000|2021-12-20 22:59:50|1874.58|1854.58|1873.71|1853.71|1874.58|1854.58|1873.71|1853.71|6
1640041200000|2021-12-20 23:00:00|1873.68|1853.68|1874.57|1854.57|1874.72|1854.72|1873.68|1853.68|13
1640041210000|2021-12-20 23:00:10|1874.78|1854.78|1875.63|1855.63|1875.83|1855.83|1874.74|1854.74|13
1640041220000|2021-12-20 23:00:20|1875.61|1855.61|1875.1|1855.1|1875.61|1855.61|1874.84|1854.84|23
1640041230000|2021-12-20 23:00:30|1875.09|1855.09|1874.82|1854.82|1875.11|1855.11|1874.67|1854.67|20
1640041240000|2021-12-20 23:00:40|1874.81|1854.81|1874.51|1854.51|1874.88|1854.88|1874.51|1854.51|9
1640041250000|2021-12-20 23:00:50|1874.49|1854.49|1874.79|1854.79|1874.82|1854.82|1874.48|1854.48|10
1640041260000|2021-12-20 23:01:00|1874.94|1854.94|1875.58|1855.58|1875.87|1855.87|1874.89|1854.89|21
1640041270000|2021-12-20 23:01:10|1875.85|1855.85|1875.99|1855.99|1876|1856|1875.64|1855.64|7
1640041280000|2021-12-20 23:01:20|1875.85|1855.85|1875.84|1855.84|1875.85|1855.85|1875.84|1855.84|2
1640041290000|2021-12-20 23:01:30|1875.85|1855.85|1876.21|1856.21|1876.21|1856.21|1875.64|1855.64|5
1640041300000|2021-12-20 23:01:40|1875.78|1855.78|1879.28|1859.28|1879.64|1859.64|1875.78|1855.78|30
1640041310000|2021-12-20 23:01:50|1879.29|1859.29|1879.49|1859.49|1879.68|1859.68|1879.29|1859.29|16
1640041320000|2021-12-20 23:02:00|1879.46|1859.46|1878.83|1858.83|1879.57|1859.57|1878.63|1858.63|20
1640041330000|2021-12-20 23:02:10|1879.14|1859.14|1879.51|1859.51|1879.52|1859.52|1879.14|1859.14|22
1640041340000|2021-12-20 23:02:20|1879.58|1859.58|1879.5|1859.5|1879.58|1859.58|1879.49|1859.49|12
1640041350000|2021-12-20 23:02:30|1879.51|1859.51|1879.6|1859.6|1879.65|1859.65|1879.5|1859.5|8
1640041360000|2021-12-20 23:02:40|1879.73|1859.73|1879.7|1859.7|1879.8|1859.8|1879.55|1859.55|9
1640041370000|2021-12-20 23:02:50|1879.69|1859.69|1879.91|1859.91|1879.91|1859.91|1879.66|1859.66|13
1640041380000|2021-12-20 23:03:00|1879.88|1859.88|1879.63|1859.63|1880.14|1860.14|1879.54|1859.54|20
1640041390000|2021-12-20 23:03:10|1879.59|1859.59|1879.42|1859.42|1879.68|1859.68|1879.42|1859.42|18
1640041400000|2021-12-20 23:03:20|1879.27|1859.27|1879.32|1859.32|1879.53|1859.53|1879.23|1859.23|8
1640041410000|2021-12-20 23:03:30|1879.23|1859.23|1879.43|1859.43|1879.43|1859.43|1879.22|1859.22|7
1640041420000|2021-12-20 23:03:40|1879.25|1859.25|1879.47|1859.47|1879.5|1859.5|1879.11|1859.11|6
1640041430000|2021-12-20 23:03:50|1879.56|1859.56|1880.12|1860.12|1880.14|1860.14|1879.56|1859.56|12
1640041440000|2021-12-20 23:04:00|1880.13|1860.13|1880.62|1860.62|1880.62|1860.62|1880.12|1860.12|8
1640041450000|2021-12-20 23:04:10|1880.49|1860.49|1881.41|1861.41|1881.44|1861.44|1880.49|1860.49|12
1640041460000|2021-12-20 23:04:20|1881.32|1861.32|1880.76|1860.76|1881.32|1861.32|1880.52|1860.52|16
1640041470000|2021-12-20 23:04:30|1880.79|1860.79|1880.8|1860.8|1880.8|1860.8|1880.79|1860.79|2
1640041480000|2021-12-20 23:04:40|1880.79|1860.79|1880.89|1860.89|1880.89|1860.89|1880.79|1860.79|12
1640041490000|2021-12-20 23:04:50|1880.9|1860.9|1880.75|1860.75|1881.49|1861.49|1880.53|1860.53|16
1640041500000|2021-12-20 23:05:00|1880.69|1860.69|1878.94|1858.94|1880.86|1860.86|1878.09|1858.09|28
1640041510000|2021-12-20 23:05:10|1878.74|1858.74|1878.92|1858.92|1879.52|1859.52|1878.6|1858.6|29
1640041520000|2021-12-20 23:05:20|1878.91|1858.91|1877.88|1857.88|1878.95|1858.95|1877.63|1857.63|27
1640041530000|2021-12-20 23:05:30|1877.92|1857.92|1877.71|1857.71|1878.02|1858.02|1877.57|1857.57|13
1640041540000|2021-12-20 23:05:40|1877.7|1857.7|1877.58|1857.58|1877.73|1857.73|1877.53|1857.53|18
1640041550000|2021-12-20 23:05:50|1877.56|1857.56|1878.37|1858.37|1878.38|1858.38|1877.48|1857.48|10
1640041560000|2021-12-20 23:06:00|1878.3|1858.3|1877.62|1857.62|1878.35|1858.35|1877.55|1857.55|14
1640041570000|2021-12-20 23:06:10|1877.6|1857.6|1877.87|1857.87|1877.88|1857.88|1877.49|1857.49|15
1640041580000|2021-12-20 23:06:20|1877.86|1857.86|1877.73|1857.73|1878.02|1858.02|1877.67|1857.67|18
1640041590000|2021-12-20 23:06:30|1877.72|1857.72|1879.6|1859.6|1879.61|1859.61|1877.72|1857.72|16
1640041600000|2021-12-20 23:06:40|1879.52|1859.52|1880.26|1860.26|1880.48|1860.48|1879.52|1859.52|18
1640041610000|2021-12-20 23:06:50|1880.27|1860.27|1880.19|1860.19|1880.33|1860.33|1880.07|1860.07|14
1640041620000|2021-12-20 23:07:00|1880.16|1860.16|1880.32|1860.32|1880.32|1860.32|1879.99|1859.99|22
1640041630000|2021-12-20 23:07:10|1880.35|1860.35|1880.32|1860.32|1880.35|1860.35|1880.28|1860.28|10
1640041640000|2021-12-20 23:07:20|1880.3|1860.3|1880.49|1860.49|1880.49|1860.49|1880.3|1860.3|8
1640041650000|2021-12-20 23:07:30|1880.42|1860.42|1880.78|1860.78|1881.54|1861.54|1880.42|1860.42|21
1640041660000|2021-12-20 23:07:40|1880.8|1860.8|1881.02|1861.02|1881.49|1861.49|1880.78|1860.78|30
1640041670000|2021-12-20 23:07:50|1881.12|1861.12|1881.37|1861.37|1881.4|1861.4|1880.76|1860.76|17
1640041680000|2021-12-20 23:08:00|1881.42|1861.42|1880.87|1860.87|1881.43|1861.43|1880.86|1860.86|21
1640041690000|2021-12-20 23:08:10|1880.77|1860.77|1880.76|1860.76|1881.03|1861.03|1880.74|1860.74|26
1640041700000|2021-12-20 23:08:20|1880.71|1860.71|1879.5|1859.5|1880.73|1860.73|1879.45|1859.45|17
1640041710000|2021-12-20 23:08:30|1879.47|1859.47|1877.83|1857.83|1879.57|1859.57|1877.83|1857.83|20
1640041720000|2021-12-20 23:08:40|1877.88|1857.88|1877.67|1857.67|1877.95|1857.95|1877.67|1857.67|24
1640041730000|2021-12-20 23:08:50|1877.6|1857.6|1878.15|1858.15|1878.25|1858.25|1877.6|1857.6|13
1640041740000|2021-12-20 23:09:00|1878.11|1858.11|1878.27|1858.27|1878.27|1858.27|1878.02|1858.02|11
1640041750000|2021-12-20 23:09:10|1878.26|1858.26|1878.57|1858.57|1878.58|1858.58|1878.26|1858.26|14
1640041760000|2021-12-20 23:09:20|1878.58|1858.58|1879.47|1859.47|1879.47|1859.47|1878.58|1858.58|13
1640041770000|2021-12-20 23:09:30|1879.68|1859.68|1881.08|1861.08|1881.08|1861.08|1879.68|1859.68|18
1640041780000|2021-12-20 23:09:40|1881.89|1861.89|1882.62|1862.62|1882.62|1862.62|1881.73|1861.73|12
1640041790000|2021-12-20 23:09:50|1882.6|1862.6|1884.05|1864.05|1884.05|1864.05|1882.51|1862.51|18
1640041800000|2021-12-20 23:10:00|1884.09|1864.09|1884.16|1864.16|1884.44|1864.44|1883.91|1863.91|12
1640041810000|2021-12-20 23:10:10|1884.38|1864.38|1885.23|1865.23|1885.26|1865.26|1884.2|1864.2|6
1640041820000|2021-12-20 23:10:20|1885.49|1865.49|1885.15|1865.15|1885.49|1865.49|1884.91|1864.91|4
1640041830000|2021-12-20 23:10:30|1885.18|1865.18|1884.52|1864.52|1885.18|1865.18|1884.48|1864.48|19
1640041840000|2021-12-20 23:10:40|1884.53|1864.53|1884.2|1864.2|1884.55|1864.55|1883.85|1863.85|30
1640041850000|2021-12-20 23:10:50|1884.21|1864.21|1884.39|1864.39|1884.42|1864.42|1884.21|1864.21|16
1640041860000|2021-12-20 23:11:00|1884.34|1864.34|1884.41|1864.41|1884.44|1864.44|1884.21|1864.21|10
1640041870000|2021-12-20 23:11:10|1884.44|1864.44|1884.43|1864.43|1884.46|1864.46|1884.42|1864.42|9
1640041880000|2021-12-20 23:11:20|1884.35|1864.35|1883.98|1863.98|1884.35|1864.35|1883.79|1863.79|18
1640041890000|2021-12-20 23:11:30|1883.89|1863.89|1884.41|1864.41|1884.41|1864.41|1883.84|1863.84|14
1640041900000|2021-12-20 23:11:40|1884.39|1864.39|1883.88|1863.88|1884.4|1864.4|1883.71|1863.71|17
1640041910000|2021-12-20 23:11:50|1883.9|1863.9|1884.2|1864.2|1884.28|1864.28|1883.85|1863.85|11
1640041920000|2021-12-20 23:12:00|1884.21|1864.21|1883.53|1863.53|1884.23|1864.23|1883.4|1863.4|22
1640041930000|2021-12-20 23:12:10|1883.56|1863.56|1882.6|1862.6|1883.63|1863.63|1882.6|1862.6|30
1640041940000|2021-12-20 23:12:20|1882.66|1862.66|1882.76|1862.76|1882.84|1862.84|1882.66|1862.66|12
1640041950000|2021-12-20 23:12:30|1882.72|1862.72|1883.25|1863.25|1883.29|1863.29|1882.6|1862.6|18
1640041960000|2021-12-20 23:12:40|1883.29|1863.29|1883.4|1863.4|1883.48|1863.48|1883.28|1863.28|14
1640041970000|2021-12-20 23:12:50|1883.41|1863.41|1883.32|1863.32|1883.41|1863.41|1883.27|1863.27|13
1640041980000|2021-12-20 23:13:00|1883.29|1863.29|1883.58|1863.58|1883.74|1863.74|1883.27|1863.27|10
1640041990000|2021-12-20 23:13:10|1883.49|1863.49|1882.41|1862.41|1883.49|1863.49|1882.41|1862.41|15
1640042000000|2021-12-20 23:13:20|1882.4|1862.4|1881.71|1861.71|1882.55|1862.55|1881.7|1861.7|23
1640042010000|2021-12-20 23:13:30|1881.69|1861.69|1882.44|1862.44|1882.46|1862.46|1881.67|1861.67|18
1640042020000|2021-12-20 23:13:40|1882.43|1862.43|1882.23|1862.23|1882.75|1862.75|1882.23|1862.23|28
1640042030000|2021-12-20 23:13:50|1882.27|1862.27|1881.6|1861.6|1882.27|1862.27|1881.6|1861.6|10
1640042040000|2021-12-20 23:14:00|1881.58|1861.58|1881.52|1861.52|1881.58|1861.58|1881.52|1861.52|2
1640042060000|2021-12-20 23:14:20|1881.59|1861.59|1881.15|1861.15|1881.59|1861.59|1881.15|1861.15|17
1640042070000|2021-12-20 23:14:30|1881.17|1861.17|1880.47|1860.47|1881.4|1861.4|1880.23|1860.23|30
1640042080000|2021-12-20 23:14:40|1880.44|1860.44|1880.7|1860.7|1880.72|1860.72|1880.43|1860.43|29
1640042090000|2021-12-20 23:14:50|1880.75|1860.75|1881.91|1861.91|1881.99|1861.99|1880.7|1860.7|18
1640042100000|2021-12-20 23:15:00|1881.84|1861.84|1882.14|1862.14|1882.14|1862.14|1881.42|1861.42|25
1640042110000|2021-12-20 23:15:10|1882.15|1862.15|1882.41|1862.41|1882.41|1862.41|1882.03|1862.03|29
1640042120000|2021-12-20 23:15:20|1882.36|1862.36|1882.38|1862.38|1882.47|1862.47|1882.27|1862.27|20
1640042130000|2021-12-20 23:15:30|1882.39|1862.39|1882.57|1862.57|1882.97|1862.97|1882.38|1862.38|27
1640042140000|2021-12-20 23:15:40|1882.53|1862.53|1881.54|1861.54|1882.53|1862.53|1881.42|1861.42|23
1640042150000|2021-12-20 23:15:50|1881.47|1861.47|1881.38|1861.38|1881.54|1861.54|1880.7|1860.7|24
1640042160000|2021-12-20 23:16:00|1881.4|1861.4|1881.52|1861.52|1882.16|1862.16|1881.4|1861.4|26
1640042170000|2021-12-20 23:16:10|1881.51|1861.51|1881.38|1861.38|1881.52|1861.52|1881.11|1861.11|19
1640042180000|2021-12-20 23:16:20|1881.36|1861.36|1881.45|1861.45|1881.6|1861.6|1881.36|1861.36|22
1640042190000|2021-12-20 23:16:30|1881.4|1861.4|1881.49|1861.49|1881.49|1861.49|1881.27|1861.27|24
1640042200000|2021-12-20 23:16:40|1881.45|1861.45|1882.12|1862.12|1882.12|1862.12|1881.45|1861.45|15
1640042210000|2021-12-20 23:16:50|1882.17|1862.17|1882.54|1862.54|1882.54|1862.54|1882.17|1862.17|3
1640042220000|2021-12-20 23:17:00|1882.55|1862.55|1883.11|1863.11|1883.16|1863.16|1882.47|1862.47|13
1640042230000|2021-12-20 23:17:10|1883.15|1863.15|1883.19|1863.19|1883.19|1863.19|1883.15|1863.15|3
1640042240000|2021-12-20 23:17:20|1883.22|1863.22|1883.36|1863.36|1883.68|1863.68|1883.18|1863.18|12
1640042250000|2021-12-20 23:17:30|1883.38|1863.38|1884.46|1864.46|1884.46|1864.46|1883.38|1863.38|18
1640042260000|2021-12-20 23:17:40|1884.5|1864.5|1884.56|1864.56|1884.56|1864.56|1884.5|1864.5|2
1640042270000|2021-12-20 23:17:50|1884.57|1864.57|1885.08|1865.08|1885.09|1865.09|1884.44|1864.44|13
1640042280000|2021-12-20 23:18:00|1885.29|1865.29|1885.39|1865.39|1885.39|1865.39|1885.25|1865.25|4
1640042290000|2021-12-20 23:18:10|1885.28|1865.28|1885.47|1865.47|1885.47|1865.47|1885.2|1865.2|6
1640042300000|2021-12-20 23:18:20|1885.41|1865.41|1885.46|1865.46|1885.47|1865.47|1885.41|1865.41|3
1640042310000|2021-12-20 23:18:30|1885.5|1865.5|1885.5|1865.5|1885.5|1865.5|1885.46|1865.46|5
1640042320000|2021-12-20 23:18:40|1885.44|1865.44|1884.36|1864.36|1885.44|1865.44|1883.96|1863.96|18
1640042330000|2021-12-20 23:18:50|1884.39|1864.39|1884.47|1864.47|1884.51|1864.51|1884.38|1864.38|26
1640042340000|2021-12-20 23:19:00|1884.49|1864.49|1884.54|1864.54|1884.57|1864.57|1884.4|1864.4|27
1640042350000|2021-12-20 23:19:10|1884.52|1864.52|1886.48|1866.48|1886.48|1866.48|1884.42|1864.42|31
1640042360000|2021-12-20 23:19:20|1886.9|1866.9|1887.26|1867.26|1887.3|1867.3|1886.42|1866.42|15
1640042370000|2021-12-20 23:19:30|1887.06|1867.06|1886.41|1866.41|1887.06|1867.06|1886.37|1866.37|24
1640042380000|2021-12-20 23:19:40|1886.44|1866.44|1886.54|1866.54|1886.99|1866.99|1886.27|1866.27|36
1640042390000|2021-12-20 23:19:50|1886.56|1866.56|1887.31|1867.31|1887.36|1867.36|1886.47|1866.47|32
1640042400000|2021-12-20 23:20:00|1887.36|1867.36|1887.48|1867.48|1887.56|1867.56|1887.17|1867.17|18
1640042410000|2021-12-20 23:20:10|1887.49|1867.49|1887.39|1867.39|1887.5|1867.5|1886.88|1866.88|27
1640042420000|2021-12-20 23:20:20|1887.38|1867.38|1887.5|1867.5|1887.52|1867.52|1887.31|1867.31|19
1640042430000|2021-12-20 23:20:30|1887.38|1867.38|1887.36|1867.36|1887.4|1867.4|1887.35|1867.35|5
1640042440000|2021-12-20 23:20:40|1887.37|1867.37|1887.45|1867.45|1888.05|1868.05|1887.37|1867.37|19
1640042450000|2021-12-20 23:20:50|1887.43|1867.43|1887.56|1867.56|1887.72|1867.72|1887.41|1867.41|16
1640042460000|2021-12-20 23:21:00|1887.54|1867.54|1887.54|1867.54|1888.3|1868.3|1887.51|1867.51|14
1640042470000|2021-12-20 23:21:10|1887.55|1867.55|1887.51|1867.51|1887.56|1867.56|1887.45|1867.45|11
1640042480000|2021-12-20 23:21:20|1887.49|1867.49|1887.61|1867.61|1887.63|1867.63|1887.42|1867.42|7
1640042490000|2021-12-20 23:21:30|1887.6|1867.6|1887.85|1867.85|1888.02|1868.02|1887.41|1867.41|31
1640042500000|2021-12-20 23:21:40|1887.9|1867.9|1888.51|1868.51|1888.51|1868.51|1887.85|1867.85|23
1640042510000|2021-12-20 23:21:50|1888.5|1868.5|1887.41|1867.41|1888.51|1868.51|1887.41|1867.41|19
1640042520000|2021-12-20 23:22:00|1887.43|1867.43|1887.19|1867.19|1887.43|1867.43|1886.92|1866.92|20
1640042530000|2021-12-20 23:22:10|1887.27|1867.27|1887.13|1867.13|1887.27|1867.27|1887.11|1867.11|19
1640042540000|2021-12-20 23:22:20|1887.12|1867.12|1887.31|1867.31|1887.31|1867.31|1886.82|1866.82|21
1640042550000|2021-12-20 23:22:30|1887.27|1867.27|1887.24|1867.24|1887.61|1867.61|1887.24|1867.24|15
1640042560000|2021-12-20 23:22:40|1887.25|1867.25|1887.3|1867.3|1887.31|1867.31|1887.15|1867.15|20
1640042570000|2021-12-20 23:22:50|1887.33|1867.33|1888.23|1868.23|1888.28|1868.28|1887.31|1867.31|14
1640042580000|2021-12-20 23:23:00|1888.5|1868.5|1888.03|1868.03|1888.5|1868.5|1887.9|1867.9|4
1640042590000|2021-12-20 23:23:10|1888.05|1868.05|1888.3|1868.3|1888.3|1868.3|1888.05|1868.05|2
1640042600000|2021-12-20 23:23:20|1888.05|1868.05|1888.58|1868.58|1888.94|1868.94|1887.86|1867.86|11
1640042610000|2021-12-20 23:23:30|1888.57|1868.57|1889.44|1869.44|1889.48|1869.48|1888.57|1868.57|8
1640042620000|2021-12-20 23:23:40|1889.3|1869.3|1890.12|1870.12|1890.15|1870.15|1889.14|1869.14|18
1640042630000|2021-12-20 23:23:50|1890.01|1870.01|1890.5|1870.5|1890.5|1870.5|1890.01|1870.01|9
1640042640000|2021-12-20 23:24:00|1890.48|1870.48|1890.47|1870.47|1890.56|1870.56|1890.09|1870.09|9
1640042650000|2021-12-20 23:24:10|1890.43|1870.43|1889.46|1869.46|1890.43|1870.43|1889.42|1869.42|22
1640042660000|2021-12-20 23:24:20|1889.48|1869.48|1890.27|1870.27|1890.27|1870.27|1889.28|1869.28|20
1640042670000|2021-12-20 23:24:30|1890.16|1870.16|1889.22|1869.22|1890.16|1870.16|1889.22|1869.22|11
1640042680000|2021-12-20 23:24:40|1889.12|1869.12|1889.25|1869.25|1889.39|1869.39|1888.89|1868.89|24
1640042690000|2021-12-20 23:24:50|1889.35|1869.35|1888.86|1868.86|1889.39|1869.39|1888.69|1868.69|29
1640042700000|2021-12-20 23:25:00|1888.82|1868.82|1889.24|1869.24|1889.31|1869.31|1888.77|1868.77|25
1640042710000|2021-12-20 23:25:10|1889.16|1869.16|1887.6|1867.6|1889.31|1869.31|1887.58|1867.58|35
1640042720000|2021-12-20 23:25:20|1887.61|1867.61|1888.45|1868.45|1888.54|1868.54|1887.61|1867.61|28
1640042730000|2021-12-20 23:25:30|1888.44|1868.44|1887.8|1867.8|1888.57|1868.57|1887.77|1867.77|31
1640042740000|2021-12-20 23:25:40|1887.79|1867.79|1888.73|1868.73|1888.77|1868.77|1887.73|1867.73|31
1640042750000|2021-12-20 23:25:50|1888.8|1868.8|1888.72|1868.72|1888.96|1868.96|1888.63|1868.63|26
1640042760000|2021-12-20 23:26:00|1888.69|1868.69|1891.25|1871.25|1891.34|1871.34|1888.69|1868.69|35
1640042770000|2021-12-20 23:26:10|1891.15|1871.15|1891.97|1871.97|1892.22|1872.22|1890.4|1870.4|29
1640042780000|2021-12-20 23:26:20|1891.94|1871.94|1892.18|1872.18|1892.29|1872.29|1891.86|1871.86|26
1640042790000|2021-12-20 23:26:30|1892.25|1872.25|1891.42|1871.42|1892.25|1872.25|1891.28|1871.28|27
1640042800000|2021-12-20 23:26:40|1891.38|1871.38|1892.32|1872.32|1892.34|1872.34|1891.13|1871.13|30
1640042810000|2021-12-20 23:26:50|1892.28|1872.28|1892.14|1872.14|1892.45|1872.45|1892.14|1872.14|30
1640042820000|2021-12-20 23:27:00|1892.15|1872.15|1891.7|1871.7|1892.41|1872.41|1891.65|1871.65|29
1640042830000|2021-12-20 23:27:10|1891.71|1871.71|1891.46|1871.46|1891.72|1871.72|1890.73|1870.73|28
1640042840000|2021-12-20 23:27:20|1891.48|1871.48|1892.03|1872.03|1892.15|1872.15|1891.45|1871.45|19
1640042850000|2021-12-20 23:27:30|1892.06|1872.06|1891.58|1871.58|1892.08|1872.08|1891.57|1871.57|20
1640042860000|2021-12-20 23:27:40|1891.59|1871.59|1890.46|1870.46|1891.59|1871.59|1890.04|1870.04|34
1640042870000|2021-12-20 23:27:50|1890.44|1870.44|1890.14|1870.14|1890.57|1870.57|1890.07|1870.07|14
1640042880000|2021-12-20 23:28:00|1890.16|1870.16|1889.5|1869.5|1890.44|1870.44|1889.49|1869.49|25
1640042890000|2021-12-20 23:28:10|1889.52|1869.52|1890.18|1870.18|1890.22|1870.22|1889.52|1869.52|20
1640042900000|2021-12-20 23:28:20|1890.27|1870.27|1890.91|1870.91|1890.99|1870.99|1890.15|1870.15|23
1640042910000|2021-12-20 23:28:30|1891.06|1871.06|1891.51|1871.51|1891.51|1871.51|1890.98|1870.98|12
1640042920000|2021-12-20 23:28:40|1891.29|1871.29|1891.25|1871.25|1891.29|1871.29|1891.14|1871.14|5
1640042930000|2021-12-20 23:28:50|1891.22|1871.22|1892.15|1872.15|1892.15|1872.15|1891.22|1871.22|8
1640042940000|2021-12-20 23:29:00|1892.08|1872.08|1891.95|1871.95|1892.08|1872.08|1891.95|1871.95|2
1640042950000|2021-12-20 23:29:10|1891.71|1871.71|1891.71|1871.71|1891.71|1871.71|1891.71|1871.71|1
1640042960000|2021-12-20 23:29:20|1892.01|1872.01|1892.13|1872.13|1892.13|1872.13|1892.01|1872.01|3
1640042970000|2021-12-20 23:29:30|1892.27|1872.27|1893.32|1873.32|1893.32|1873.32|1892|1872|9
1640042980000|2021-12-20 23:29:40|1893.31|1873.31|1894.39|1874.39|1894.91|1874.91|1893.22|1873.22|22
1640042990000|2021-12-20 23:29:50|1894.37|1874.37|1894.52|1874.52|1894.52|1874.52|1894.34|1874.34|8
1640043000000|2021-12-20 23:30:00|1894.59|1874.59|1894.91|1874.91|1894.99|1874.99|1894.59|1874.59|10
1640043010000|2021-12-20 23:30:10|1894.82|1874.82|1894.86|1874.86|1895.02|1875.02|1894.82|1874.82|8
1640043020000|2021-12-20 23:30:20|1894.49|1874.49|1894.32|1874.32|1894.49|1874.49|1894.2|1874.2|27
1640043030000|2021-12-20 23:30:30|1894.23|1874.23|1894.2|1874.2|1894.24|1874.24|1894.08|1874.08|25
1640043040000|2021-12-20 23:30:40|1894.21|1874.21|1894.07|1874.07|1894.31|1874.31|1894.07|1874.07|28
1640043050000|2021-12-20 23:30:50|1894.09|1874.09|1894.23|1874.23|1894.25|1874.25|1894.09|1874.09|21
1640043060000|2021-12-20 23:31:00|1894.2|1874.2|1894.24|1874.24|1894.24|1874.24|1893.65|1873.65|32
1640043070000|2021-12-20 23:31:10|1894.23|1874.23|1894.12|1874.12|1894.26|1874.26|1894.08|1874.08|31
1640043080000|2021-12-20 23:31:20|1894.11|1874.11|1894.11|1874.11|1894.23|1874.23|1894.05|1874.05|12
1640043090000|2021-12-20 23:31:30|1894.09|1874.09|1894.28|1874.28|1894.34|1874.34|1894.06|1874.06|14
1640043100000|2021-12-20 23:31:40|1894.29|1874.29|1894.27|1874.27|1894.43|1874.43|1894.25|1874.25|26
1640043110000|2021-12-20 23:31:50|1894.32|1874.32|1894.21|1874.21|1894.34|1874.34|1894.21|1874.21|8
1640043120000|2021-12-20 23:32:00|1894.23|1874.23|1894.43|1874.43|1894.43|1874.43|1894.2|1874.2|12
1640043130000|2021-12-20 23:32:10|1894.28|1874.28|1894.27|1874.27|1894.39|1874.39|1894.26|1874.26|11
1640043140000|2021-12-20 23:32:20|1894.3|1874.3|1894.37|1874.37|1894.43|1874.43|1894.3|1874.3|22
1640043150000|2021-12-20 23:32:30|1894.38|1874.38|1894.34|1874.34|1894.38|1874.38|1894.31|1874.31|12
1640043160000|2021-12-20 23:32:40|1894.35|1874.35|1894.45|1874.45|1894.46|1874.46|1894.3|1874.3|24
1640043170000|2021-12-20 23:32:50|1894.42|1874.42|1894.45|1874.45|1894.45|1874.45|1894.42|1874.42|2
1640043180000|2021-12-20 23:33:00|1894.42|1874.42|1894.37|1874.37|1894.45|1874.45|1894.27|1874.27|10
1640043190000|2021-12-20 23:33:10|1894.3|1874.3|1894.22|1874.22|1894.3|1874.3|1894.22|1874.22|2
1640043200000|2021-12-20 23:33:20|1894.21|1874.21|1894.21|1874.21|1894.21|1874.21|1894.21|1874.21|1
1640043210000|2021-12-20 23:33:30|1894.18|1874.18|1893.47|1873.47|1894.2|1874.2|1893.42|1873.42|6
1640043220000|2021-12-20 23:33:40|1893.43|1873.43|1892.92|1872.92|1893.48|1873.48|1892.91|1872.91|25
1640043230000|2021-12-20 23:33:50|1893|1873|1892.84|1872.84|1893.03|1873.03|1892.84|1872.84|16
1640043240000|2021-12-20 23:34:00|1892.83|1872.83|1891.34|1871.34|1892.83|1872.83|1891.18|1871.18|25
1640043250000|2021-12-20 23:34:10|1891.32|1871.32|1891.24|1871.24|1891.44|1871.44|1891.17|1871.17|24
1640043260000|2021-12-20 23:34:20|1891.23|1871.23|1891.66|1871.66|1892.21|1872.21|1891.19|1871.19|26
1640043270000|2021-12-20 23:34:30|1891.43|1871.43|1891.56|1871.56|1891.71|1871.71|1891.43|1871.43|20
1640043280000|2021-12-20 23:34:40|1891.64|1871.64|1891.43|1871.43|1891.64|1871.64|1891.42|1871.42|24
1640043290000|2021-12-20 23:34:50|1891.42|1871.42|1891.9|1871.9|1891.9|1871.9|1891.41|1871.41|21
1640043300000|2021-12-20 23:35:00|1892.11|1872.11|1893.62|1873.62|1893.86|1873.86|1892.09|1872.09|23
1640043310000|2021-12-20 23:35:10|1893.61|1873.61|1893.56|1873.56|1893.61|1873.61|1893.56|1873.56|2
1640043330000|2021-12-20 23:35:30|1893.47|1873.47|1893.47|1873.47|1893.47|1873.47|1893.47|1873.47|1
1640043340000|2021-12-20 23:35:40|1894.01|1874.01|1894.51|1874.51|1894.6|1874.6|1893.77|1873.77|8
1640043350000|2021-12-20 23:35:50|1894.5|1874.5|1895.37|1875.37|1895.37|1875.37|1894.48|1874.48|16
1640043360000|2021-12-20 23:36:00|1895.36|1875.36|1895.34|1875.34|1895.37|1875.37|1895.34|1875.34|4
1640043370000|2021-12-20 23:36:10|1895.32|1875.32|1896|1876|1896.1|1876.1|1895.32|1875.32|9
1640043380000|2021-12-20 23:36:20|1896.12|1876.12|1895.53|1875.53|1896.37|1876.37|1895.5|1875.5|19
1640043390000|2021-12-20 23:36:30|1895.47|1875.47|1893.89|1873.89|1895.52|1875.52|1893.88|1873.88|23
1640043400000|2021-12-20 23:36:40|1893.87|1873.87|1893.83|1873.83|1894.5|1874.5|1893.61|1873.61|27
1640043410000|2021-12-20 23:36:50|1893.78|1873.78|1893.46|1873.46|1893.82|1873.82|1892.82|1872.82|28
1640043420000|2021-12-20 23:37:00|1893.45|1873.45|1893.51|1873.51|1893.64|1873.64|1893.43|1873.43|19
1640043430000|2021-12-20 23:37:10|1893.44|1873.44|1893.06|1873.06|1893.44|1873.44|1892.91|1872.91|23
1640043440000|2021-12-20 23:37:20|1893.05|1873.05|1891.99|1871.99|1893.06|1873.06|1891.99|1871.99|24
1640043450000|2021-12-20 23:37:30|1892|1872|1891.8|1871.8|1892.04|1872.04|1891.75|1871.75|25
1640043460000|2021-12-20 23:37:40|1891.83|1871.83|1892.43|1872.43|1892.47|1872.47|1891.76|1871.76|27
1640043470000|2021-12-20 23:37:50|1892.42|1872.42|1892.65|1872.65|1893.31|1873.31|1892.42|1872.42|28
1640043480000|2021-12-20 23:38:00|1892.62|1872.62|1892.65|1872.65|1892.84|1872.84|1892.62|1872.62|11
1640043490000|2021-12-20 23:38:10|1892.7|1872.7|1892.71|1872.71|1892.73|1872.73|1892.62|1872.62|14
1640043500000|2021-12-20 23:38:20|1892.67|1872.67|1892.69|1872.69|1892.77|1872.77|1892.63|1872.63|25
1640043510000|2021-12-20 23:38:30|1892.63|1872.63|1892.54|1872.54|1892.69|1872.69|1892.42|1872.42|24
1640043520000|2021-12-20 23:38:40|1892.55|1872.55|1891.9|1871.9|1892.61|1872.61|1891.9|1871.9|26
1640043530000|2021-12-20 23:38:50|1892.02|1872.02|1891.59|1871.59|1892.02|1872.02|1891.58|1871.58|21
1640043540000|2021-12-20 23:39:00|1891.58|1871.58|1892.42|1872.42|1892.45|1872.45|1891.48|1871.48|30
1640043550000|2021-12-20 23:39:10|1892.44|1872.44|1893.16|1873.16|1893.16|1873.16|1892.42|1872.42|22
1640043560000|2021-12-20 23:39:20|1893.14|1873.14|1892.61|1872.61|1893.16|1873.16|1892.53|1872.53|9
1640043570000|2021-12-20 23:39:30|1892.59|1872.59|1892.65|1872.65|1892.66|1872.66|1892.57|1872.57|16
1640043580000|2021-12-20 23:39:40|1892.66|1872.66|1892.64|1872.64|1892.66|1872.66|1892.49|1872.49|9
1640043590000|2021-12-20 23:39:50|1892.61|1872.61|1893.17|1873.17|1893.22|1873.22|1892.61|1872.61|17
1640043600000|2021-12-20 23:40:00|1893.21|1873.21|1893.03|1873.03|1893.36|1873.36|1892.99|1872.99|5
1640043610000|2021-12-20 23:40:10|1892.99|1872.99|1892.29|1872.29|1892.99|1872.99|1892|1872|18
1640043620000|2021-12-20 23:40:20|1892.19|1872.19|1892.98|1872.98|1893.19|1873.19|1891.6|1871.6|33
1640043630000|2021-12-20 23:40:30|1892.97|1872.97|1893.12|1873.12|1893.19|1873.19|1892.97|1872.97|7
1640043640000|2021-12-20 23:40:40|1893.14|1873.14|1893.99|1873.99|1894.04|1874.04|1893.14|1873.14|9
1640043650000|2021-12-20 23:40:50|1893.98|1873.98|1893.79|1873.79|1894.33|1874.33|1893.77|1873.77|29
1640043660000|2021-12-20 23:41:00|1893.8|1873.8|1893.53|1873.53|1893.83|1873.83|1893.53|1873.53|25
1640043670000|2021-12-20 23:41:10|1893.62|1873.62|1895.47|1875.47|1895.48|1875.48|1893.62|1873.62|28
1640043680000|2021-12-20 23:41:20|1895.45|1875.45|1896.2|1876.2|1896.2|1876.2|1895.45|1875.45|17
1640043690000|2021-12-20 23:41:30|1896.06|1876.06|1896.12|1876.12|1896.2|1876.2|1896.06|1876.06|5
1640043700000|2021-12-20 23:41:40|1896.11|1876.11|1895.87|1875.87|1896.48|1876.48|1895.84|1875.84|13
1640043710000|2021-12-20 23:41:50|1895.49|1875.49|1895.42|1875.42|1895.52|1875.52|1895.1|1875.1|18
1640043720000|2021-12-20 23:42:00|1895.46|1875.46|1895.45|1875.45|1895.48|1875.48|1895.41|1875.41|11
1640043730000|2021-12-20 23:42:10|1895.43|1875.43|1896.08|1876.08|1896.08|1876.08|1895.43|1875.43|19
1640043740000|2021-12-20 23:42:20|1896.28|1876.28|1896.27|1876.27|1896.28|1876.28|1896.21|1876.21|5
1640043750000|2021-12-20 23:42:30|1896.28|1876.28|1896.27|1876.27|1896.28|1876.28|1896.22|1876.22|5
1640043760000|2021-12-20 23:42:40|1896.28|1876.28|1896.42|1876.42|1896.42|1876.42|1896.26|1876.26|5
1640043770000|2021-12-20 23:42:50|1896.43|1876.43|1897.31|1877.31|1897.32|1877.32|1896.43|1876.43|14
1640043780000|2021-12-20 23:43:00|1897.3|1877.3|1897.65|1877.65|1897.65|1877.65|1897.3|1877.3|16
1640043790000|2021-12-20 23:43:10|1897.7|1877.7|1898.86|1878.86|1898.93|1878.93|1897.7|1877.7|9
1640043800000|2021-12-20 23:43:20|1898.87|1878.87|1899.51|1879.51|1900.32|1880.32|1898.87|1878.87|30
1640043810000|2021-12-20 23:43:30|1899.5|1879.5|1899.49|1879.49|1899.56|1879.56|1899.24|1879.24|28
1640043820000|2021-12-20 23:43:40|1899.44|1879.44|1899.23|1879.23|1899.54|1879.54|1899.05|1879.05|31
1640043830000|2021-12-20 23:43:50|1899.27|1879.27|1898.5|1878.5|1899.38|1879.38|1898.47|1878.47|26
1640043840000|2021-12-20 23:44:00|1898.47|1878.47|1898.48|1878.48|1898.52|1878.52|1898.43|1878.43|18
1640043850000|2021-12-20 23:44:10|1898.42|1878.42|1898.51|1878.51|1898.51|1878.51|1898.41|1878.41|14
1640043860000|2021-12-20 23:44:20|1898.43|1878.43|1898.3|1878.3|1898.49|1878.49|1898.18|1878.18|20
1640043870000|2021-12-20 23:44:30|1898.31|1878.31|1898.33|1878.33|1898.33|1878.33|1898.01|1878.01|20
1640043880000|2021-12-20 23:44:40|1898.32|1878.32|1898.25|1878.25|1898.32|1878.32|1898.23|1878.23|20
1640043890000|2021-12-20 23:44:50|1898.26|1878.26|1898.25|1878.25|1898.26|1878.26|1898.22|1878.22|9
1640043900000|2021-12-20 23:45:00|1898.42|1878.42|1899.43|1879.43|1899.54|1879.54|1898.42|1878.42|14
1640043910000|2021-12-20 23:45:10|1899.41|1879.41|1898.7|1878.7|1899.52|1879.52|1898.58|1878.58|30
1640043920000|2021-12-20 23:45:20|1898.77|1878.77|1898.5|1878.5|1898.77|1878.77|1898.5|1878.5|20
1640043930000|2021-12-20 23:45:30|1898.51|1878.51|1898.36|1878.36|1898.51|1878.51|1898.34|1878.34|23
1640043940000|2021-12-20 23:45:40|1898.37|1878.37|1897.76|1877.76|1898.46|1878.46|1897.76|1877.76|26
1640043950000|2021-12-20 23:45:50|1897.7|1877.7|1897.52|1877.52|1897.71|1877.71|1897.52|1877.52|21
1640043960000|2021-12-20 23:46:00|1897.57|1877.57|1896.96|1876.96|1897.61|1877.61|1896.81|1876.81|24
1640043970000|2021-12-20 23:46:10|1896.88|1876.88|1896.83|1876.83|1896.96|1876.96|1896.81|1876.81|16
1640043980000|2021-12-20 23:46:20|1896.84|1876.84|1896.89|1876.89|1897.15|1877.15|1896.84|1876.84|21
1640043990000|2021-12-20 23:46:30|1896.91|1876.91|1896.86|1876.86|1896.91|1876.91|1896.8|1876.8|6
1640044000000|2021-12-20 23:46:40|1896.8|1876.8|1895.98|1875.98|1896.91|1876.91|1895.71|1875.71|26
1640044010000|2021-12-20 23:46:50|1895.99|1875.99|1896.44|1876.44|1896.44|1876.44|1895.58|1875.58|25
1640044020000|2021-12-20 23:47:00|1896.46|1876.46|1896.41|1876.41|1896.46|1876.46|1896.36|1876.36|21
1640044030000|2021-12-20 23:47:10|1896.46|1876.46|1896.75|1876.75|1897.19|1877.19|1896.38|1876.38|17
1640044040000|2021-12-20 23:47:20|1896.77|1876.77|1896.77|1876.77|1896.87|1876.87|1896.75|1876.75|7
1640044050000|2021-12-20 23:47:30|1896.74|1876.74|1896.9|1876.9|1897.35|1877.35|1896.74|1876.74|14
1640044060000|2021-12-20 23:47:40|1896.92|1876.92|1896.67|1876.67|1896.92|1876.92|1896.57|1876.57|29
1640044070000|2021-12-20 23:47:50|1896.68|1876.68|1896.48|1876.48|1896.7|1876.7|1895.81|1875.81|20
1640044080000|2021-12-20 23:48:00|1896.38|1876.38|1896|1876|1896.44|1876.44|1895.72|1875.72|31
1640044090000|2021-12-20 23:48:10|1895.98|1875.98|1895.56|1875.56|1896.05|1876.05|1895.56|1875.56|24
1640044100000|2021-12-20 23:48:20|1895.58|1875.58|1895.68|1875.68|1895.92|1875.92|1895.58|1875.58|24
1640044110000|2021-12-20 23:48:30|1895.73|1875.73|1895.18|1875.18|1896.31|1876.31|1895.18|1875.18|21
1640044120000|2021-12-20 23:48:40|1895.27|1875.27|1894.08|1874.08|1895.37|1875.37|1894.08|1874.08|32
1640044130000|2021-12-20 23:48:50|1893.94|1873.94|1894.52|1874.52|1894.63|1874.63|1893.94|1873.94|26
1640044140000|2021-12-20 23:49:00|1894.5|1874.5|1894.77|1874.77|1894.77|1874.77|1894.48|1874.48|20
1640044150000|2021-12-20 23:49:10|1894.89|1874.89|1894.48|1874.48|1894.89|1874.89|1893.95|1873.95|27
1640044160000|2021-12-20 23:49:20|1894.49|1874.49|1894.48|1874.48|1894.5|1874.5|1894.47|1874.47|6
1640044170000|2021-12-20 23:49:30|1894.52|1874.52|1894.48|1874.48|1894.55|1874.55|1894.47|1874.47|10
1640044180000|2021-12-20 23:49:40|1894.54|1874.54|1893.73|1873.73|1894.69|1874.69|1893.68|1873.68|29
1640044190000|2021-12-20 23:49:50|1893.74|1873.74|1893.69|1873.69|1893.75|1873.75|1893.53|1873.53|20
1640044200000|2021-12-20 23:50:00|1893.68|1873.68|1893.56|1873.56|1893.77|1873.77|1893.54|1873.54|13
1640044210000|2021-12-20 23:50:10|1893.57|1873.57|1893.51|1873.51|1893.59|1873.59|1893.49|1873.49|10
1640044220000|2021-12-20 23:50:20|1893.5|1873.5|1893.47|1873.47|1893.52|1873.52|1893.46|1873.46|19
1640044230000|2021-12-20 23:50:30|1893.48|1873.48|1892.95|1872.95|1893.59|1873.59|1892.84|1872.84|20
1640044240000|2021-12-20 23:50:40|1892.93|1872.93|1892.9|1872.9|1892.96|1872.96|1892.83|1872.83|20
1640044250000|2021-12-20 23:50:50|1892.81|1872.81|1892.33|1872.33|1892.81|1872.81|1892.27|1872.27|25
1640044260000|2021-12-20 23:51:00|1892.29|1872.29|1892.29|1872.29|1892.33|1872.33|1892.24|1872.24|7
1640044270000|2021-12-20 23:51:10|1892.3|1872.3|1891.64|1871.64|1892.3|1872.3|1891.44|1871.44|30
1640044280000|2021-12-20 23:51:20|1891.75|1871.75|1893.08|1873.08|1893.08|1873.08|1891.67|1871.67|32
1640044290000|2021-12-20 23:51:30|1893.21|1873.21|1893.36|1873.36|1893.36|1873.36|1892.56|1872.56|17
1640044300000|2021-12-20 23:51:40|1893.35|1873.35|1893.11|1873.11|1893.35|1873.35|1893.11|1873.11|17
1640044310000|2021-12-20 23:51:50|1893.12|1873.12|1892.68|1872.68|1893.13|1873.13|1892.67|1872.67|20
1640044320000|2021-12-20 23:52:00|1892.62|1872.62|1892.24|1872.24|1892.62|1872.62|1892.22|1872.22|11
1640044330000|2021-12-20 23:52:10|1892.25|1872.25|1892.68|1872.68|1892.68|1872.68|1892.25|1872.25|18
1640044340000|2021-12-20 23:52:20|1892.67|1872.67|1892.6|1872.6|1892.9|1872.9|1892.38|1872.38|26
1640044350000|2021-12-20 23:52:30|1892.61|1872.61|1892.78|1872.78|1892.89|1872.89|1892.52|1872.52|21
1640044360000|2021-12-20 23:52:40|1892.73|1872.73|1891.84|1871.84|1892.73|1872.73|1891.62|1871.62|13
1640044370000|2021-12-20 23:52:50|1891.81|1871.81|1891.93|1871.93|1891.94|1871.94|1891.79|1871.79|10
1640044380000|2021-12-20 23:53:00|1891.92|1871.92|1892.19|1872.19|1892.38|1872.38|1891.53|1871.53|24
1640044390000|2021-12-20 23:53:10|1892.26|1872.26|1892.24|1872.24|1892.42|1872.42|1891.54|1871.54|21
1640044400000|2021-12-20 23:53:20|1892.25|1872.25|1892.02|1872.02|1892.42|1872.42|1892.02|1872.02|13
1640044410000|2021-12-20 23:53:30|1892.35|1872.35|1890.96|1870.96|1892.35|1872.35|1890.9|1870.9|20
1640044420000|2021-12-20 23:53:40|1890.91|1870.91|1890.41|1870.41|1891.2|1871.2|1890.37|1870.37|17
1640044430000|2021-12-20 23:53:50|1890.42|1870.42|1889.93|1869.93|1890.43|1870.43|1889.84|1869.84|23
1640044440000|2021-12-20 23:54:00|1889.76|1869.76|1887.67|1867.67|1889.76|1869.76|1887.42|1867.42|24
1640044450000|2021-12-20 23:54:10|1887.69|1867.69|1887.39|1867.39|1888.17|1868.17|1887.39|1867.39|26
1640044460000|2021-12-20 23:54:20|1887.5|1867.5|1887.36|1867.36|1887.51|1867.51|1887.13|1867.13|25
1640044470000|2021-12-20 23:54:30|1887.3|1867.3|1887.13|1867.13|1887.47|1867.47|1886.55|1866.55|22
1640044480000|2021-12-20 23:54:40|1887.15|1867.15|1887.18|1867.18|1887.18|1867.18|1887.15|1867.15|3
1640044490000|2021-12-20 23:54:50|1887.19|1867.19|1887.15|1867.15|1887.21|1867.21|1887.13|1867.13|16
1640044500000|2021-12-20 23:55:00|1887.09|1867.09|1886.42|1866.42|1887.34|1867.34|1886.42|1866.42|17
1640044510000|2021-12-20 23:55:10|1886.33|1866.33|1883.74|1863.74|1886.39|1866.39|1883.64|1863.64|31
1640044520000|2021-12-20 23:55:20|1883.58|1863.58|1882.63|1862.63|1883.6|1863.6|1882.44|1862.44|20
1640044530000|2021-12-20 23:55:30|1882.68|1862.68|1884.51|1864.51|1884.53|1864.53|1882.68|1862.68|24
1640044540000|2021-12-20 23:55:40|1884.54|1864.54|1886.33|1866.33|1886.49|1866.49|1884.36|1864.36|35
1640044550000|2021-12-20 23:55:50|1886.3|1866.3|1886.27|1866.27|1886.37|1866.37|1886.08|1866.08|21
1640044560000|2021-12-20 23:56:00|1886.26|1866.26|1887.05|1867.05|1887.15|1867.15|1886.26|1866.26|25
1640044570000|2021-12-20 23:56:10|1887.04|1867.04|1888.22|1868.22|1888.25|1868.25|1887.03|1867.03|22
1640044580000|2021-12-20 23:56:20|1888.27|1868.27|1889.02|1869.02|1889.21|1869.21|1888.21|1868.21|7
1640044590000|2021-12-20 23:56:30|1889.03|1869.03|1887.7|1867.7|1889.03|1869.03|1887.7|1867.7|20
1640044600000|2021-12-20 23:56:40|1887.66|1867.66|1887.23|1867.23|1887.66|1867.66|1886.99|1866.99|19
1640044610000|2021-12-20 23:56:50|1887.27|1867.27|1887.46|1867.46|1887.46|1867.46|1887.27|1867.27|6
1640044620000|2021-12-20 23:57:00|1887.41|1867.41|1887.3|1867.3|1887.45|1867.45|1887.24|1867.24|9
1640044630000|2021-12-20 23:57:10|1887.22|1867.22|1885.61|1865.61|1887.22|1867.22|1885.61|1865.61|13
1640044640000|2021-12-20 23:57:20|1885.76|1865.76|1884.49|1864.49|1885.76|1865.76|1884.37|1864.37|24
1640044650000|2021-12-20 23:57:30|1884.45|1864.45|1885.41|1865.41|1885.42|1865.42|1884.45|1864.45|22
1640044660000|2021-12-20 23:57:40|1885.39|1865.39|1886.46|1866.46|1886.59|1866.59|1885.39|1865.39|31
1640044670000|2021-12-20 23:57:50|1886.44|1866.44|1886.47|1866.47|1886.51|1866.51|1886.11|1866.11|23
1640044680000|2021-12-20 23:58:00|1886.51|1866.51|1886.7|1866.7|1886.82|1866.82|1886.45|1866.45|20
1640044690000|2021-12-20 23:58:10|1886.59|1866.59|1885.26|1865.26|1886.7|1866.7|1885.06|1865.06|18
1640044700000|2021-12-20 23:58:20|1885.24|1865.24|1885.34|1865.34|1885.49|1865.49|1884.88|1864.88|28
1640044710000|2021-12-20 23:58:30|1885.27|1865.27|1885.48|1865.48|1885.51|1865.51|1884.92|1864.92|25
1640044720000|2021-12-20 23:58:40|1885.42|1865.42|1886.32|1866.32|1886.32|1866.32|1885.42|1865.42|17
1640044730000|2021-12-20 23:58:50|1886.54|1866.54|1886.44|1866.44|1886.54|1866.54|1886.41|1866.41|9
1640044740000|2021-12-20 23:59:00|1886.48|1866.48|1885.4|1865.4|1886.49|1866.49|1885.4|1865.4|29
1640044750000|2021-12-20 23:59:10|1885.41|1865.41|1885.15|1865.15|1885.42|1865.42|1885.14|1865.14|16
1640044760000|2021-12-20 23:59:20|1885.19|1865.19|1885.24|1865.24|1885.33|1865.33|1885.12|1865.12|19
1640044770000|2021-12-20 23:59:30|1885.32|1865.32|1885.5|1865.5|1886.28|1866.28|1885.29|1865.29|24
1640044780000|2021-12-20 23:59:40|1885.52|1865.52|1885.75|1865.75|1885.75|1865.75|1885.47|1865.47|14
1640044790000|2021-12-20 23:59:50|1885.76|1865.76|1888.32|1868.32|1888.32|1868.32|1885.76|1865.76|23
1640044800000|2021-12-21 00:00:00|1888.47|1868.47|1888.7|1868.7|1888.98|1868.98|1888.47|1868.47|12
1640044810000|2021-12-21 00:00:10|1889.05|1869.05|1889.75|1869.75|1889.89|1869.89|1889|1869|19
1640044820000|2021-12-21 00:00:20|1889.88|1869.88|1891.35|1871.35|1891.91|1871.91|1889.88|1869.88|32
1640044830000|2021-12-21 00:00:30|1891.52|1871.52|1892.56|1872.56|1892.97|1872.97|1891.35|1871.35|28
1640044840000|2021-12-21 00:00:40|1892.53|1872.53|1892.37|1872.37|1892.53|1872.53|1890.97|1870.97|33
1640044850000|2021-12-21 00:00:50|1892.34|1872.34|1892.37|1872.37|1892.71|1872.71|1891.78|1871.78|32
1640044860000|2021-12-21 00:01:00|1892.39|1872.39|1891.55|1871.55|1892.39|1872.39|1891.55|1871.55|22
1640044870000|2021-12-21 00:01:10|1891.49|1871.49|1891.29|1871.29|1891.49|1871.49|1890.67|1870.67|25
1640044880000|2021-12-21 00:01:20|1891.3|1871.3|1890.9|1870.9|1891.62|1871.62|1890.85|1870.85|26
1640044890000|2021-12-21 00:01:30|1890.91|1870.91|1890.46|1870.46|1890.91|1870.91|1890.46|1870.46|23
1640044900000|2021-12-21 00:01:40|1890.31|1870.31|1888.01|1868.01|1890.46|1870.46|1888.01|1868.01|36
1640044910000|2021-12-21 00:01:50|1888.17|1868.17|1887.93|1867.93|1888.62|1868.62|1887.16|1867.16|30
1640044920000|2021-12-21 00:02:00|1887.74|1867.74|1886.41|1866.41|1887.74|1867.74|1886.06|1866.06|30
1640044930000|2021-12-21 00:02:10|1886.39|1866.39|1886.63|1866.63|1886.63|1866.63|1886.27|1866.27|30
1640044940000|2021-12-21 00:02:20|1886.98|1866.98|1887.38|1867.38|1887.39|1867.39|1886.86|1866.86|32
1640044950000|2021-12-21 00:02:30|1887.37|1867.37|1888.14|1868.14|1888.27|1868.27|1887.24|1867.24|23
1640044960000|2021-12-21 00:02:40|1888.27|1868.27|1891.32|1871.32|1891.49|1871.49|1888.27|1868.27|28
1640044970000|2021-12-21 00:02:50|1891.3|1871.3|1892.03|1872.03|1892.35|1872.35|1891.3|1871.3|31
1640044980000|2021-12-21 00:03:00|1892.05|1872.05|1893.19|1873.19|1893.41|1873.41|1891.87|1871.87|30
1640044990000|2021-12-21 00:03:10|1893.02|1873.02|1893.29|1873.29|1893.41|1873.41|1892.74|1872.74|25
1640045000000|2021-12-21 00:03:20|1893.34|1873.34|1892.58|1872.58|1893.34|1873.34|1892.58|1872.58|23
1640045010000|2021-12-21 00:03:30|1892.6|1872.6|1894.92|1874.92|1894.98|1874.98|1892.58|1872.58|30
1640045020000|2021-12-21 00:03:40|1894.9|1874.9|1893.81|1873.81|1894.9|1874.9|1893.81|1873.81|26
1640045030000|2021-12-21 00:03:50|1893.9|1873.9|1893.64|1873.64|1894.27|1874.27|1893.63|1873.63|27
1640045040000|2021-12-21 00:04:00|1893.63|1873.63|1894.74|1874.74|1894.74|1874.74|1893.35|1873.35|37
1640045050000|2021-12-21 00:04:10|1894.77|1874.77|1894.81|1874.81|1895.07|1875.07|1894.77|1874.77|11
1640045060000|2021-12-21 00:04:20|1894.8|1874.8|1894.14|1874.14|1894.82|1874.82|1894.14|1874.14|17
1640045070000|2021-12-21 00:04:30|1894.19|1874.19|1893.43|1873.43|1894.19|1874.19|1893.42|1873.42|25
1640045080000|2021-12-21 00:04:40|1893.36|1873.36|1891.32|1871.32|1893.36|1873.36|1891.3|1871.3|33
1640045090000|2021-12-21 00:04:50|1891.33|1871.33|1890.54|1870.54|1891.39|1871.39|1890.51|1870.51|22
1640045100000|2021-12-21 00:05:00|1890.53|1870.53|1890.78|1870.78|1891.28|1871.28|1890.46|1870.46|28
1640045110000|2021-12-21 00:05:10|1890.64|1870.64|1890.22|1870.22|1890.64|1870.64|1889.85|1869.85|23
1640045120000|2021-12-21 00:05:20|1890.18|1870.18|1891.23|1871.23|1891.23|1871.23|1889.64|1869.64|28
1640045130000|2021-12-21 00:05:30|1891.27|1871.27|1892.63|1872.63|1892.72|1872.72|1891.27|1871.27|24
1640045140000|2021-12-21 00:05:40|1892.65|1872.65|1892.9|1872.9|1893.37|1873.37|1892.65|1872.65|14
1640045150000|2021-12-21 00:05:50|1892.88|1872.88|1892.82|1872.82|1893.09|1873.09|1892.42|1872.42|22
1640045160000|2021-12-21 00:06:00|1892.84|1872.84|1892.59|1872.59|1893.2|1873.2|1892.53|1872.53|17
1640045170000|2021-12-21 00:06:10|1892.57|1872.57|1891.05|1871.05|1892.66|1872.66|1891.05|1871.05|23
1640045180000|2021-12-21 00:06:20|1891.14|1871.14|1893.05|1873.05|1893.23|1873.23|1890.58|1870.58|33
1640045190000|2021-12-21 00:06:30|1892.99|1872.99|1893.15|1873.15|1893.37|1873.37|1892.99|1872.99|16
1640045200000|2021-12-21 00:06:40|1893.09|1873.09|1892.57|1872.57|1893.19|1873.19|1892.48|1872.48|26
1640045210000|2021-12-21 00:06:50|1892.6|1872.6|1891.61|1871.61|1893.42|1873.42|1891.61|1871.61|30
1640045220000|2021-12-21 00:07:00|1892.21|1872.21|1891.87|1871.87|1892.21|1872.21|1891.64|1871.64|26
1640045230000|2021-12-21 00:07:10|1891.8|1871.8|1890.44|1870.44|1891.81|1871.81|1890.42|1870.42|29
1640045240000|2021-12-21 00:07:20|1890.46|1870.46|1889.9|1869.9|1890.46|1870.46|1889.62|1869.62|29
1640045250000|2021-12-21 00:07:30|1889.89|1869.89|1889.84|1869.84|1890.19|1870.19|1889.51|1869.51|27
1640045260000|2021-12-21 00:07:40|1889.92|1869.92|1888.42|1868.42|1890|1870|1888.11|1868.11|33
1640045270000|2021-12-21 00:07:50|1888.41|1868.41|1887.84|1867.84|1888.41|1868.41|1887.75|1867.75|34
1640045280000|2021-12-21 00:08:00|1887.82|1867.82|1887.53|1867.53|1887.85|1867.85|1887.24|1867.24|24
1640045290000|2021-12-21 00:08:10|1887.49|1867.49|1887.41|1867.41|1887.69|1867.69|1887.33|1867.33|28
1640045300000|2021-12-21 00:08:20|1887.39|1867.39|1887.96|1867.96|1888.54|1868.54|1887.39|1867.39|27
1640045310000|2021-12-21 00:08:30|1888.17|1868.17|1887.93|1867.93|1888.63|1868.63|1887.58|1867.58|21
1640045320000|2021-12-21 00:08:40|1887.81|1867.81|1888.97|1868.97|1889.03|1869.03|1887.78|1867.78|24
1640045330000|2021-12-21 00:08:50|1888.98|1868.98|1890.85|1870.85|1890.85|1870.85|1888.98|1868.98|16
1640045340000|2021-12-21 00:09:00|1890.83|1870.83|1891.66|1871.66|1891.94|1871.94|1890.74|1870.74|25
1640045350000|2021-12-21 00:09:10|1891.6|1871.6|1891.57|1871.57|1892.29|1872.29|1891.56|1871.56|17
1640045360000|2021-12-21 00:09:20|1891.59|1871.59|1892.12|1872.12|1892.13|1872.13|1891.51|1871.51|24
1640045370000|2021-12-21 00:09:30|1892.1|1872.1|1893.42|1873.42|1893.52|1873.52|1892.08|1872.08|25
1640045380000|2021-12-21 00:09:40|1893.41|1873.41|1893.47|1873.47|1893.51|1873.51|1893.3|1873.3|21
1640045390000|2021-12-21 00:09:50|1893.49|1873.49|1893.19|1873.19|1893.49|1873.49|1891.71|1871.71|37
1640045400000|2021-12-21 00:10:00|1893.18|1873.18|1892.66|1872.66|1893.24|1873.24|1892.44|1872.44|27
1640045410000|2021-12-21 00:10:10|1892.65|1872.65|1892.51|1872.51|1892.69|1872.69|1892.43|1872.43|28
1640045420000|2021-12-21 00:10:20|1892.52|1872.52|1892.52|1872.52|1892.52|1872.52|1892.27|1872.27|25
1640045430000|2021-12-21 00:10:30|1892.53|1872.53|1892.25|1872.25|1892.59|1872.59|1892.08|1872.08|25
1640045440000|2021-12-21 00:10:40|1892.16|1872.16|1891.67|1871.67|1892.27|1872.27|1891.04|1871.04|29
1640045450000|2021-12-21 00:10:50|1891.71|1871.71|1892.01|1872.01|1892.12|1872.12|1891.57|1871.57|30
1640045460000|2021-12-21 00:11:00|1892.02|1872.02|1891.93|1871.93|1892.33|1872.33|1891.93|1871.93|32
1640045470000|2021-12-21 00:11:10|1891.92|1871.92|1892.12|1872.12|1892.21|1872.21|1891.9|1871.9|21
1640045480000|2021-12-21 00:11:20|1892.13|1872.13|1892.19|1872.19|1892.19|1872.19|1891.98|1871.98|12
1640045490000|2021-12-21 00:11:30|1892.18|1872.18|1891.8|1871.8|1892.19|1872.19|1891.79|1871.79|19
1640045500000|2021-12-21 00:11:40|1891.79|1871.79|1892.14|1872.14|1892.21|1872.21|1891.76|1871.76|15
1640045510000|2021-12-21 00:11:50|1892.18|1872.18|1892.3|1872.3|1892.42|1872.42|1892.06|1872.06|8
1640045520000|2021-12-21 00:12:00|1892.16|1872.16|1890.41|1870.41|1892.16|1872.16|1890.41|1870.41|22
1640045530000|2021-12-21 00:12:10|1890.42|1870.42|1887.69|1867.69|1890.42|1870.42|1887.69|1867.69|30
1640045540000|2021-12-21 00:12:20|1887.49|1867.49|1887.88|1867.88|1888.02|1868.02|1887.49|1867.49|27
1640045550000|2021-12-21 00:12:30|1887.84|1867.84|1887.67|1867.67|1887.99|1867.99|1887.58|1867.58|25
1640045560000|2021-12-21 00:12:40|1887.68|1867.68|1888.23|1868.23|1888.29|1868.29|1887.65|1867.65|27
1640045570000|2021-12-21 00:12:50|1887.97|1867.97|1888|1868|1888.33|1868.33|1887.97|1867.97|24
1640045580000|2021-12-21 00:13:00|1887.73|1867.73|1886.01|1866.01|1887.82|1867.82|1885.57|1865.57|33
1640045590000|2021-12-21 00:13:10|1885.96|1865.96|1885.37|1865.37|1885.96|1865.96|1885.33|1865.33|23
1640045600000|2021-12-21 00:13:20|1885.46|1865.46|1886.44|1866.44|1886.44|1866.44|1885.38|1865.38|24
1640045610000|2021-12-21 00:13:30|1886.33|1866.33|1887.1|1867.1|1887.1|1867.1|1886.18|1866.18|17
1640045620000|2021-12-21 00:13:40|1887|1867|1887.07|1867.07|1887.07|1867.07|1886.33|1866.33|16
1640045630000|2021-12-21 00:13:50|1887.44|1867.44|1886.51|1866.51|1887.44|1867.44|1886.5|1866.5|13
1640045640000|2021-12-21 00:14:00|1886.53|1866.53|1887.31|1867.31|1887.31|1867.31|1886.53|1866.53|11
1640045650000|2021-12-21 00:14:10|1887.32|1867.32|1887.5|1867.5|1887.5|1867.5|1887.32|1867.32|3
1640045660000|2021-12-21 00:14:20|1887.46|1867.46|1887.91|1867.91|1887.91|1867.91|1887.46|1867.46|5
1640045670000|2021-12-21 00:14:30|1887.86|1867.86|1886.59|1866.59|1887.86|1867.86|1886.59|1866.59|14
1640045680000|2021-12-21 00:14:40|1886.72|1866.72|1887.53|1867.53|1887.54|1867.54|1886.72|1866.72|21
1640045690000|2021-12-21 00:14:50|1887.52|1867.52|1887.62|1867.62|1887.64|1867.64|1887.49|1867.49|15
1640045700000|2021-12-21 00:15:00|1887.63|1867.63|1888.26|1868.26|1888.31|1868.31|1887.63|1867.63|25
1640045710000|2021-12-21 00:15:10|1888.14|1868.14|1888.28|1868.28|1888.52|1868.52|1888.14|1868.14|15
1640045720000|2021-12-21 00:15:20|1888.25|1868.25|1887.85|1867.85|1888.46|1868.46|1887.52|1867.52|27
1640045730000|2021-12-21 00:15:30|1887.86|1867.86|1887.48|1867.48|1888.09|1868.09|1887.48|1867.48|21
1640045740000|2021-12-21 00:15:40|1887.49|1867.49|1887.54|1867.54|1887.58|1867.58|1887.49|1867.49|21
1640045750000|2021-12-21 00:15:50|1887.53|1867.53|1887.35|1867.35|1887.54|1867.54|1887.35|1867.35|14
1640045760000|2021-12-21 00:16:00|1887.32|1867.32|1886.52|1866.52|1887.32|1867.32|1886.48|1866.48|17
1640045770000|2021-12-21 00:16:10|1886.53|1866.53|1886.63|1866.63|1886.71|1866.71|1886.52|1866.52|16
1640045780000|2021-12-21 00:16:20|1886.62|1866.62|1887.27|1867.27|1887.32|1867.32|1886.62|1866.62|17
1640045790000|2021-12-21 00:16:30|1887.28|1867.28|1887.34|1867.34|1887.37|1867.37|1887.28|1867.28|20
1640045800000|2021-12-21 00:16:40|1887.35|1867.35|1887.38|1867.38|1887.44|1867.44|1886.91|1866.91|21
1640045810000|2021-12-21 00:16:50|1887.42|1867.42|1886.64|1866.64|1887.46|1867.46|1886.64|1866.64|32
1640045820000|2021-12-21 00:17:00|1886.65|1866.65|1886.7|1866.7|1886.75|1866.75|1886.65|1866.65|22
1640045830000|2021-12-21 00:17:10|1886.68|1866.68|1886.66|1866.66|1886.71|1866.71|1886.64|1866.64|16
1640045840000|2021-12-21 00:17:20|1886.67|1866.67|1886.77|1866.77|1887.25|1867.25|1886.67|1866.67|8
1640045850000|2021-12-21 00:17:30|1886.71|1866.71|1886.16|1866.16|1887.42|1867.42|1886.16|1866.16|24
1640045860000|2021-12-21 00:17:40|1886.13|1866.13|1885.98|1865.98|1886.13|1866.13|1885.98|1865.98|5
1640045870000|2021-12-21 00:17:50|1885.93|1865.93|1886.52|1866.52|1886.88|1866.88|1885.52|1865.52|18
1640045880000|2021-12-21 00:18:00|1886.53|1866.53|1887.5|1867.5|1887.91|1867.91|1886.53|1866.53|24
1640045890000|2021-12-21 00:18:10|1887.53|1867.53|1887.53|1867.53|1888.09|1868.09|1887.53|1867.53|11
1640045900000|2021-12-21 00:18:20|1887.54|1867.54|1887.54|1867.54|1887.55|1867.55|1887.54|1867.54|3
1640045910000|2021-12-21 00:18:30|1887.46|1867.46|1887.04|1867.04|1887.46|1867.46|1886.91|1866.91|5
1640045920000|2021-12-21 00:18:40|1886.97|1866.97|1887.42|1867.42|1887.45|1867.45|1886.82|1866.82|21
1640045930000|2021-12-21 00:18:50|1887.43|1867.43|1887.5|1867.5|1887.5|1867.5|1887.42|1867.42|11
1640045940000|2021-12-21 00:19:00|1887.49|1867.49|1888.02|1868.02|1888.02|1868.02|1887.49|1867.49|9
1640045950000|2021-12-21 00:19:10|1888|1868|1886.96|1866.96|1888|1868|1886.96|1866.96|16
1640045960000|2021-12-21 00:19:20|1886.97|1866.97|1886.62|1866.62|1887.05|1867.05|1886.62|1866.62|17
1640045970000|2021-12-21 00:19:30|1886.63|1866.63|1886.69|1866.69|1886.69|1866.69|1886.63|1866.63|3
1640045980000|2021-12-21 00:19:40|1886.67|1866.67|1886.62|1866.62|1886.67|1866.67|1886.62|1866.62|5
1640045990000|2021-12-21 00:19:50|1886.63|1866.63|1886.65|1866.65|1886.66|1866.66|1886.63|1866.63|11
1640046000000|2021-12-21 00:20:00|1886.6|1866.6|1886|1866|1886.71|1866.71|1886|1866|16
1640046010000|2021-12-21 00:20:10|1885.99|1865.99|1885.63|1865.63|1886.05|1866.05|1885.25|1865.25|26
1640046020000|2021-12-21 00:20:20|1885.61|1865.61|1885.52|1865.52|1885.61|1865.61|1885.52|1865.52|5
1640046030000|2021-12-21 00:20:30|1885.47|1865.47|1885.47|1865.47|1885.59|1865.59|1884.6|1864.6|22
1640046040000|2021-12-21 00:20:40|1885.45|1865.45|1885.71|1865.71|1885.79|1865.79|1885.34|1865.34|27
1640046050000|2021-12-21 00:20:50|1885.7|1865.7|1885.31|1865.31|1885.7|1865.7|1885.28|1865.28|20
1640046060000|2021-12-21 00:21:00|1885.41|1865.41|1885.35|1865.35|1885.43|1865.43|1885.29|1865.29|13
1640046070000|2021-12-21 00:21:10|1885.36|1865.36|1885.81|1865.81|1885.81|1865.81|1885.29|1865.29|27
1640046080000|2021-12-21 00:21:20|1885.8|1865.8|1885.85|1865.85|1886.38|1866.38|1885.77|1865.77|19
1640046090000|2021-12-21 00:21:30|1886.16|1866.16|1886.02|1866.02|1886.35|1866.35|1885.61|1865.61|26
1640046100000|2021-12-21 00:21:40|1886.21|1866.21|1886.3|1866.3|1886.3|1866.3|1885.67|1865.67|25
1640046110000|2021-12-21 00:21:50|1886.31|1866.31|1886.63|1866.63|1886.63|1866.63|1886.31|1866.31|25
1640046120000|2021-12-21 00:22:00|1886.62|1866.62|1887.6|1867.6|1887.81|1867.81|1886.62|1866.62|19
1640046130000|2021-12-21 00:22:10|1887.56|1867.56|1887.68|1867.68|1887.73|1867.73|1887.43|1867.43|9
1640046140000|2021-12-21 00:22:20|1887.5|1867.5|1887.48|1867.48|1887.65|1867.65|1887.46|1867.46|9
1640046150000|2021-12-21 00:22:30|1887.6|1867.6|1887.59|1867.59|1888.05|1868.05|1887.53|1867.53|15
1640046160000|2021-12-21 00:22:40|1887.61|1867.61|1887.52|1867.52|1887.61|1867.61|1887.52|1867.52|5
1640046170000|2021-12-21 00:22:50|1887.48|1867.48|1888.47|1868.47|1888.47|1868.47|1887.48|1867.48|12
1640046180000|2021-12-21 00:23:00|1888.38|1868.38|1888.62|1868.62|1888.69|1868.69|1888.37|1868.37|24
1640046190000|2021-12-21 00:23:10|1888.64|1868.64|1889.52|1869.52|1889.56|1869.56|1888.59|1868.59|20
1640046200000|2021-12-21 00:23:20|1889.56|1869.56|1889.54|1869.54|1889.56|1869.56|1889.51|1869.51|8
1640046210000|2021-12-21 00:23:30|1889.56|1869.56|1888.82|1868.82|1889.71|1869.71|1888.82|1868.82|21
1640046220000|2021-12-21 00:23:40|1888.84|1868.84|1889.25|1869.25|1889.26|1869.26|1888.76|1868.76|28
1640046230000|2021-12-21 00:23:50|1889.26|1869.26|1888.85|1868.85|1889.35|1869.35|1888.81|1868.81|20
1640046240000|2021-12-21 00:24:00|1888.86|1868.86|1888.54|1868.54|1889.29|1869.29|1888.54|1868.54|15
1640046250000|2021-12-21 00:24:10|1888.58|1868.58|1888.45|1868.45|1888.66|1868.66|1887.81|1867.81|23
1640046260000|2021-12-21 00:24:20|1888.32|1868.32|1887.55|1867.55|1888.47|1868.47|1887.51|1867.51|22
1640046270000|2021-12-21 00:24:30|1887.51|1867.51|1887.58|1867.58|1887.65|1867.65|1887.42|1867.42|21
1640046280000|2021-12-21 00:24:40|1887.59|1867.59|1887.48|1867.48|1887.66|1867.66|1887.44|1867.44|17
1640046290000|2021-12-21 00:24:50|1887.53|1867.53|1887.66|1867.66|1887.67|1867.67|1887.45|1867.45|25
1640046300000|2021-12-21 00:25:00|1887.6|1867.6|1888.45|1868.45|1888.45|1868.45|1887.58|1867.58|20
1640046310000|2021-12-21 00:25:10|1888.47|1868.47|1887.64|1867.64|1888.52|1868.52|1887.64|1867.64|20
1640046320000|2021-12-21 00:25:20|1887.67|1867.67|1887.65|1867.65|1887.75|1867.75|1887.65|1867.65|29
1640046330000|2021-12-21 00:25:30|1887.72|1867.72|1887.7|1867.7|1887.73|1867.73|1887.6|1867.6|25
1640046340000|2021-12-21 00:25:40|1887.68|1867.68|1888.02|1868.02|1888.05|1868.05|1887.67|1867.67|18
1640046350000|2021-12-21 00:25:50|1887.97|1867.97|1889.48|1869.48|1889.53|1869.53|1887.85|1867.85|25
1640046360000|2021-12-21 00:26:00|1889.28|1869.28|1888.75|1868.75|1889.44|1869.44|1888.73|1868.73|13
1640046370000|2021-12-21 00:26:10|1888.73|1868.73|1889.49|1869.49|1889.57|1869.57|1888.7|1868.7|26
1640046380000|2021-12-21 00:26:20|1889.51|1869.51|1889.65|1869.65|1889.79|1869.79|1889.5|1869.5|6
1640046390000|2021-12-21 00:26:30|1889.48|1869.48|1888.99|1868.99|1889.55|1869.55|1888.62|1868.62|27
1640046400000|2021-12-21 00:26:40|1888.87|1868.87|1888.86|1868.86|1888.88|1868.88|1888.62|1868.62|17
1640046410000|2021-12-21 00:26:50|1888.62|1868.62|1888.56|1868.56|1888.62|1868.62|1888.53|1868.53|15
1640046420000|2021-12-21 00:27:00|1888.57|1868.57|1888.62|1868.62|1888.63|1868.63|1888.56|1868.56|20
1640046430000|2021-12-21 00:27:10|1888.64|1868.64|1889.3|1869.3|1889.3|1869.3|1888.26|1868.26|27
1640046440000|2021-12-21 00:27:20|1889.2|1869.2|1888.83|1868.83|1889.2|1869.2|1888.63|1868.63|22
1640046450000|2021-12-21 00:27:30|1888.84|1868.84|1888.97|1868.97|1889.21|1869.21|1888.81|1868.81|18
1640046460000|2021-12-21 00:27:40|1888.98|1868.98|1888.79|1868.79|1889.48|1869.48|1888.76|1868.76|16
1640046470000|2021-12-21 00:27:50|1888.76|1868.76|1888.8|1868.8|1888.97|1868.97|1888.76|1868.76|15
1640046480000|2021-12-21 00:28:00|1888.76|1868.76|1889.28|1869.28|1889.28|1869.28|1888.75|1868.75|20
1640046490000|2021-12-21 00:28:10|1889.2|1869.2|1889.42|1869.42|1889.42|1869.42|1889.2|1869.2|5
1640046500000|2021-12-21 00:28:20|1889.36|1869.36|1888.79|1868.79|1889.47|1869.47|1888.7|1868.7|11
1640046510000|2021-12-21 00:28:30|1888.8|1868.8|1886.85|1866.85|1888.8|1868.8|1886.85|1866.85|31
1640046520000|2021-12-21 00:28:40|1886.86|1866.86|1886.5|1866.5|1886.92|1866.92|1886.49|1866.49|24
1640046530000|2021-12-21 00:28:50|1886.72|1866.72|1888.04|1868.04|1888.05|1868.05|1886.72|1866.72|24
1640046540000|2021-12-21 00:29:00|1888.12|1868.12|1888.2|1868.2|1888.34|1868.34|1887.58|1867.58|21
1640046550000|2021-12-21 00:29:10|1888.22|1868.22|1888.29|1868.29|1888.59|1868.59|1888.13|1868.13|24
1640046560000|2021-12-21 00:29:20|1888.37|1868.37|1888.02|1868.02|1888.37|1868.37|1887.97|1867.97|22
1640046570000|2021-12-21 00:29:30|1887.97|1867.97|1888.46|1868.46|1888.48|1868.48|1887.97|1867.97|18
1640046580000|2021-12-21 00:29:40|1888.48|1868.48|1887.72|1867.72|1888.5|1868.5|1887.51|1867.51|18
1640046590000|2021-12-21 00:29:50|1887.77|1867.77|1887.58|1867.58|1887.86|1867.86|1887.58|1867.58|20
1640046600000|2021-12-21 00:30:00|1887.6|1867.6|1888.14|1868.14|1888.18|1868.18|1887.58|1867.58|27
1640046610000|2021-12-21 00:30:10|1888.15|1868.15|1888.08|1868.08|1888.15|1868.15|1888.08|1868.08|4
1640046620000|2021-12-21 00:30:20|1888.01|1868.01|1888.19|1868.19|1888.31|1868.31|1888.01|1868.01|22
1640046630000|2021-12-21 00:30:30|1888.31|1868.31|1888.14|1868.14|1888.31|1868.31|1888.06|1868.06|27
1640046640000|2021-12-21 00:30:40|1887.93|1867.93|1887.44|1867.44|1887.93|1867.93|1887.44|1867.44|20
1640046650000|2021-12-21 00:30:50|1887.39|1867.39|1886.47|1866.47|1887.39|1867.39|1886.47|1866.47|27
1640046660000|2021-12-21 00:31:00|1886.58|1866.58|1886.05|1866.05|1886.58|1866.58|1886.05|1866.05|13
1640046670000|2021-12-21 00:31:10|1886.07|1866.07|1885.4|1865.4|1886.09|1866.09|1885.4|1865.4|20
1640046680000|2021-12-21 00:31:20|1885.33|1865.33|1884.75|1864.75|1885.33|1865.33|1884.71|1864.71|8
1640046690000|2021-12-21 00:31:30|1884.74|1864.74|1884.7|1864.7|1884.88|1864.88|1884.7|1864.7|14
1640046700000|2021-12-21 00:31:40|1884.62|1864.62|1881.96|1861.96|1884.62|1864.62|1881.95|1861.95|27
1640046710000|2021-12-21 00:31:50|1881.93|1861.93|1881.83|1861.83|1881.93|1861.93|1881.69|1861.69|17
1640046720000|2021-12-21 00:32:00|1881.26|1861.26|1881.14|1861.14|1881.37|1861.37|1881.06|1861.06|18
1640046730000|2021-12-21 00:32:10|1881.23|1861.23|1881.11|1861.11|1881.23|1861.23|1881.04|1861.04|15
1640046740000|2021-12-21 00:32:20|1881.06|1861.06|1880.55|1860.55|1881.14|1861.14|1880.55|1860.55|16
1640046750000|2021-12-21 00:32:30|1880.56|1860.56|1880.67|1860.67|1880.67|1860.67|1880.47|1860.47|29
1640046760000|2021-12-21 00:32:40|1880.99|1860.99|1879.52|1859.52|1881.2|1861.2|1879.52|1859.52|33
1640046770000|2021-12-21 00:32:50|1879.12|1859.12|1878.53|1858.53|1879.12|1859.12|1878.39|1858.39|22
1640046780000|2021-12-21 00:33:00|1878.54|1858.54|1877.27|1857.27|1878.54|1858.54|1877.18|1857.18|22
1640046790000|2021-12-21 00:33:10|1877.22|1857.22|1875.69|1855.69|1877.28|1857.28|1875.62|1855.62|30
1640046800000|2021-12-21 00:33:20|1875.66|1855.66|1876.44|1856.44|1876.44|1856.44|1875.66|1855.66|18
1640046810000|2021-12-21 00:33:30|1876.48|1856.48|1876.41|1856.41|1876.75|1856.75|1876.41|1856.41|15
1640046820000|2021-12-21 00:33:40|1876.36|1856.36|1876.14|1856.14|1876.45|1856.45|1876.09|1856.09|26
1640046830000|2021-12-21 00:33:50|1876.09|1856.09|1875.83|1855.83|1876.09|1856.09|1875.83|1855.83|11
1640046840000|2021-12-21 00:34:00|1875.81|1855.81|1876.75|1856.75|1876.75|1856.75|1874.85|1854.85|12
1640046850000|2021-12-21 00:34:10|1876.91|1856.91|1877.33|1857.33|1877.83|1857.83|1876.62|1856.62|16
1640046860000|2021-12-21 00:34:20|1877.34|1857.34|1876.66|1856.66|1877.34|1857.34|1876.39|1856.39|23
1640046870000|2021-12-21 00:34:30|1876.67|1856.67|1877.26|1857.26|1877.26|1857.26|1876.63|1856.63|18
1640046880000|2021-12-21 00:34:40|1877.31|1857.31|1877.64|1857.64|1877.94|1857.94|1877.3|1857.3|8
1640046890000|2021-12-21 00:34:50|1877.59|1857.59|1877.25|1857.25|1877.59|1857.59|1876.54|1856.54|26
1640046900000|2021-12-21 00:35:00|1877.31|1857.31|1878.44|1858.44|1878.44|1858.44|1877.31|1857.31|16
1640046910000|2021-12-21 00:35:10|1878.5|1858.5|1878.5|1858.5|1878.5|1858.5|1878.5|1858.5|1
1640046920000|2021-12-21 00:35:20|1878.43|1858.43|1878.35|1858.35|1878.43|1858.43|1878.35|1858.35|2
1640046930000|2021-12-21 00:35:30|1878.29|1858.29|1877.78|1857.78|1878.29|1858.29|1877.78|1857.78|6
1640046940000|2021-12-21 00:35:40|1877.75|1857.75|1877.4|1857.4|1877.75|1857.75|1877.36|1857.36|9
1640046950000|2021-12-21 00:35:50|1876.91|1856.91|1876.29|1856.29|1877.4|1857.4|1876.29|1856.29|10
1640046960000|2021-12-21 00:36:00|1875.95|1855.95|1875.59|1855.59|1876.06|1856.06|1875.03|1855.03|30
1640046970000|2021-12-21 00:36:10|1875.56|1855.56|1876.46|1856.46|1876.46|1856.46|1875.53|1855.53|16
1640046980000|2021-12-21 00:36:20|1876.51|1856.51|1876.56|1856.56|1876.56|1856.56|1876.2|1856.2|31
1640046990000|2021-12-21 00:36:30|1876.58|1856.58|1877.51|1857.51|1877.94|1857.94|1876.58|1856.58|14
1640047000000|2021-12-21 00:36:40|1877.52|1857.52|1876.76|1856.76|1877.52|1857.52|1876.64|1856.64|15
1640047010000|2021-12-21 00:36:50|1876.81|1856.81|1876.68|1856.68|1876.81|1856.81|1876.68|1856.68|2
1640047020000|2021-12-21 00:37:00|1876.67|1856.67|1876.52|1856.52|1876.67|1856.67|1876.46|1856.46|7
1640047030000|2021-12-21 00:37:10|1876.51|1856.51|1875.95|1855.95|1876.51|1856.51|1875.76|1855.76|21
1640047040000|2021-12-21 00:37:20|1875.97|1855.97|1875.53|1855.53|1876|1856|1875.53|1855.53|11
1640047050000|2021-12-21 00:37:30|1875.52|1855.52|1875.38|1855.38|1875.66|1855.66|1875.32|1855.32|25
1640047060000|2021-12-21 00:37:40|1874.79|1854.79|1874.79|1854.79|1874.79|1854.79|1874.57|1854.57|18
1640047070000|2021-12-21 00:37:50|1874.77|1854.77|1874.3|1854.3|1875.1|1855.1|1874.3|1854.3|26
1640047080000|2021-12-21 00:38:00|1874.37|1854.37|1874.3|1854.3|1874.37|1854.37|1873.93|1853.93|21
1640047090000|2021-12-21 00:38:10|1874.38|1854.38|1874.38|1854.38|1874.41|1854.41|1874.38|1854.38|5
1640047100000|2021-12-21 00:38:20|1874.36|1854.36|1874.94|1854.94|1874.94|1854.94|1874.36|1854.36|16
1640047110000|2021-12-21 00:38:30|1874.88|1854.88|1874.55|1854.55|1874.94|1854.94|1874.3|1854.3|16
1640047120000|2021-12-21 00:38:40|1874.46|1854.46|1873.93|1853.93|1874.46|1854.46|1873.86|1853.86|10
1640047130000|2021-12-21 00:38:50|1874.04|1854.04|1873.91|1853.91|1874.04|1854.04|1873.8|1853.8|22
1640047140000|2021-12-21 00:39:00|1873.92|1853.92|1873.6|1853.6|1873.92|1853.92|1873.6|1853.6|25
1640047150000|2021-12-21 00:39:10|1873.68|1853.68|1873.56|1853.56|1873.68|1853.68|1873.56|1853.56|20
1640047160000|2021-12-21 00:39:20|1873.53|1853.53|1873.35|1853.35|1873.54|1853.54|1873.35|1853.35|11
1640047170000|2021-12-21 00:39:30|1873.37|1853.37|1873.28|1853.28|1873.37|1853.37|1873.14|1853.14|9
1640047180000|2021-12-21 00:39:40|1872.78|1852.78|1873.6|1853.6|1873.6|1853.6|1872.78|1852.78|11
1640047190000|2021-12-21 00:39:50|1873.64|1853.64|1873.74|1853.74|1874.23|1854.23|1873.6|1853.6|18
1640047200000|2021-12-21 00:40:00|1873.81|1853.81|1873.76|1853.76|1873.81|1853.81|1873.66|1853.66|11
1640047210000|2021-12-21 00:40:10|1873.68|1853.68|1873.37|1853.37|1873.77|1853.77|1873.26|1853.26|16
1640047220000|2021-12-21 00:40:20|1873.68|1853.68|1873.57|1853.57|1873.72|1853.72|1873.52|1853.52|28
1640047230000|2021-12-21 00:40:30|1873.56|1853.56|1874.32|1854.32|1874.32|1854.32|1873.53|1853.53|18
1640047240000|2021-12-21 00:40:40|1874.3|1854.3|1873.78|1853.78|1874.4|1854.4|1873.74|1853.74|19
1640047250000|2021-12-21 00:40:50|1873.84|1853.84|1873.13|1853.13|1873.84|1853.84|1872.81|1852.81|26
1640047260000|2021-12-21 00:41:00|1873.09|1853.09|1873.17|1853.17|1873.18|1853.18|1873.07|1853.07|5
1640047270000|2021-12-21 00:41:10|1873.02|1853.02|1871.99|1851.99|1873.02|1853.02|1871.92|1851.92|13
1640047280000|2021-12-21 00:41:20|1871.98|1851.98|1871.91|1851.91|1871.99|1851.99|1871.82|1851.82|16
1640047290000|2021-12-21 00:41:30|1871.9|1851.9|1872.19|1852.19|1872.2|1852.2|1871.79|1851.79|21
1640047300000|2021-12-21 00:41:40|1872.2|1852.2|1872.11|1852.11|1872.38|1852.38|1872.11|1852.11|10
1640047310000|2021-12-21 00:41:50|1872.17|1852.17|1871.41|1851.41|1872.17|1852.17|1871.19|1851.19|20
1640047320000|2021-12-21 00:42:00|1871.52|1851.52|1871.44|1851.44|1871.52|1851.52|1871.03|1851.03|20
1640047330000|2021-12-21 00:42:10|1871.39|1851.39|1871.48|1851.48|1871.49|1851.49|1871.35|1851.35|7
1640047340000|2021-12-21 00:42:20|1871.49|1851.49|1871.49|1851.49|1871.49|1851.49|1871.49|1851.49|1
1640047350000|2021-12-21 00:42:30|1871.53|1851.53|1871.61|1851.61|1871.61|1851.61|1871.53|1851.53|2
1640047360000|2021-12-21 00:42:40|1872.06|1852.06|1872.3|1852.3|1872.31|1852.31|1871.95|1851.95|10
1640047370000|2021-12-21 00:42:50|1872.31|1852.31|1872.3|1852.3|1872.31|1852.31|1872.3|1852.3|2
1640047380000|2021-12-21 00:43:00|1872.44|1852.44|1873.34|1853.34|1873.34|1853.34|1872.44|1852.44|6
1640047390000|2021-12-21 00:43:10|1873.25|1853.25|1873.34|1853.34|1873.34|1853.34|1873.25|1853.25|2
1640047400000|2021-12-21 00:43:20|1872.94|1852.94|1871.77|1851.77|1873.05|1853.05|1871.77|1851.77|17
1640047410000|2021-12-21 00:43:30|1871.84|1851.84|1871.77|1851.77|1871.84|1851.84|1871.77|1851.77|2
1640047420000|2021-12-21 00:43:40|1871.85|1851.85|1872.55|1852.55|1872.55|1852.55|1871.85|1851.85|9
1640047430000|2021-12-21 00:43:50|1872.47|1852.47|1872.54|1852.54|1872.54|1852.54|1872.08|1852.08|11
1640047440000|2021-12-21 00:44:00|1872.52|1852.52|1872.36|1852.36|1872.55|1852.55|1872.04|1852.04|12
1640047450000|2021-12-21 00:44:10|1872.33|1852.33|1873.32|1853.32|1873.36|1853.36|1872.33|1852.33|22
1640047460000|2021-12-21 00:44:20|1873.13|1853.13|1872.29|1852.29|1873.29|1853.29|1872.29|1852.29|24
1640047470000|2021-12-21 00:44:30|1872.27|1852.27|1870.55|1850.55|1872.35|1852.35|1870.55|1850.55|22
1640047480000|2021-12-21 00:44:40|1870.5|1850.5|1870.17|1850.17|1870.52|1850.52|1870.05|1850.05|12
1640047490000|2021-12-21 00:44:50|1870.25|1850.25|1870.37|1850.37|1870.57|1850.57|1870.17|1850.17|18
1640047500000|2021-12-21 00:45:00|1870.21|1850.21|1870.44|1850.44|1870.47|1850.47|1870.11|1850.11|20
1640047510000|2021-12-21 00:45:10|1870.37|1850.37|1870.09|1850.09|1870.44|1850.44|1870.09|1850.09|10
1640047520000|2021-12-21 00:45:20|1870.03|1850.03|1870.32|1850.32|1870.32|1850.32|1870.03|1850.03|5
1640047530000|2021-12-21 00:45:30|1870.35|1850.35|1871.49|1851.49|1871.65|1851.65|1870.18|1850.18|21
1640047540000|2021-12-21 00:45:40|1872.17|1852.17|1872.35|1852.35|1872.4|1852.4|1872.17|1852.17|12
1640047550000|2021-12-21 00:45:50|1872.36|1852.36|1873.11|1853.11|1873.33|1853.33|1872.33|1852.33|11
1640047560000|2021-12-21 00:46:00|1873.35|1853.35|1872.42|1852.42|1873.35|1853.35|1872.35|1852.35|12
1640047570000|2021-12-21 00:46:10|1872.43|1852.43|1871.77|1851.77|1872.46|1852.46|1871.59|1851.59|22
1640047580000|2021-12-21 00:46:20|1871.79|1851.79|1872.2|1852.2|1872.21|1852.21|1871.79|1851.79|19
1640047590000|2021-12-21 00:46:30|1872.12|1852.12|1872.31|1852.31|1872.31|1852.31|1871.84|1851.84|19
1640047600000|2021-12-21 00:46:40|1872.3|1852.3|1871.65|1851.65|1872.3|1852.3|1871.56|1851.56|18
1640047610000|2021-12-21 00:46:50|1871.64|1851.64|1871.02|1851.02|1871.64|1851.64|1871.02|1851.02|12
1640047620000|2021-12-21 00:47:00|1871.01|1851.01|1870.83|1850.83|1871.02|1851.02|1870.77|1850.77|5
1640047630000|2021-12-21 00:47:10|1871.32|1851.32|1871.48|1851.48|1871.67|1851.67|1871.3|1851.3|26
1640047640000|2021-12-21 00:47:20|1871.39|1851.39|1871.33|1851.33|1871.59|1851.59|1871.19|1851.19|16
1640047650000|2021-12-21 00:47:30|1871.14|1851.14|1870.75|1850.75|1871.14|1851.14|1870.55|1850.55|18
1640047660000|2021-12-21 00:47:40|1870.59|1850.59|1870.69|1850.69|1870.71|1850.71|1870.59|1850.59|16
1640047670000|2021-12-21 00:47:50|1870.71|1850.71|1870.46|1850.46|1870.87|1850.87|1870.46|1850.46|23
1640047680000|2021-12-21 00:48:00|1870.47|1850.47|1870.52|1850.52|1870.53|1850.53|1870.42|1850.42|24
1640047690000|2021-12-21 00:48:10|1870.57|1850.57|1870.87|1850.87|1871.35|1851.35|1870.51|1850.51|13
1640047700000|2021-12-21 00:48:20|1871.07|1851.07|1871.21|1851.21|1871.27|1851.27|1870.66|1850.66|17
1640047710000|2021-12-21 00:48:30|1871.18|1851.18|1871.19|1851.19|1871.19|1851.19|1871.16|1851.16|4
1640047720000|2021-12-21 00:48:40|1870.69|1850.69|1870.61|1850.61|1870.69|1850.69|1870.59|1850.59|13
1640047730000|2021-12-21 00:48:50|1870.63|1850.63|1870.65|1850.65|1870.69|1850.69|1870.58|1850.58|22
1640047740000|2021-12-21 00:49:00|1870.66|1850.66|1870.62|1850.62|1870.94|1850.94|1870.55|1850.55|20
1640047750000|2021-12-21 00:49:10|1870.8|1850.8|1871.62|1851.62|1871.73|1851.73|1870.8|1850.8|20
1640047760000|2021-12-21 00:49:20|1871.63|1851.63|1871.69|1851.69|1871.81|1851.81|1871.55|1851.55|19
1640047770000|2021-12-21 00:49:30|1871.7|1851.7|1871.58|1851.58|1871.8|1851.8|1871.55|1851.55|18
1640047780000|2021-12-21 00:49:40|1871.57|1851.57|1871.45|1851.45|1871.71|1851.71|1871.45|1851.45|11
1640047790000|2021-12-21 00:49:50|1871.26|1851.26|1870.29|1850.29|1871.39|1851.39|1870.25|1850.25|13
1640047800000|2021-12-21 00:50:00|1870.11|1850.11|1870.24|1850.24|1870.37|1850.37|1869.92|1849.92|15
1640047810000|2021-12-21 00:50:10|1870.21|1850.21|1871.07|1851.07|1871.07|1851.07|1869.9|1849.9|10
1640047820000|2021-12-21 00:50:20|1871.06|1851.06|1871.46|1851.46|1871.47|1851.47|1871.06|1851.06|21
1640047830000|2021-12-21 00:50:30|1871.4|1851.4|1871.48|1851.48|1871.48|1851.48|1871.29|1851.29|13
1640047840000|2021-12-21 00:50:40|1871.4|1851.4|1871.39|1851.39|1871.47|1851.47|1871.37|1851.37|23
1640047850000|2021-12-21 00:50:50|1871.4|1851.4|1871.5|1851.5|1871.73|1851.73|1871.38|1851.38|24
1640047860000|2021-12-21 00:51:00|1871.49|1851.49|1871.55|1851.55|1871.55|1851.55|1871.43|1851.43|15
1640047870000|2021-12-21 00:51:10|1871.69|1851.69|1872.5|1852.5|1872.53|1852.53|1871.51|1851.51|10
1640047880000|2021-12-21 00:51:20|1872.48|1852.48|1871.37|1851.37|1872.49|1852.49|1871.37|1851.37|34
1640047890000|2021-12-21 00:51:30|1871.35|1851.35|1872.16|1852.16|1872.16|1852.16|1871.29|1851.29|20
1640047900000|2021-12-21 00:51:40|1872.2|1852.2|1872.33|1852.33|1872.33|1852.33|1872.2|1852.2|11
1640047910000|2021-12-21 00:51:50|1872.23|1852.23|1870.67|1850.67|1872.23|1852.23|1870.55|1850.55|23
1640047920000|2021-12-21 00:52:00|1870.77|1850.77|1869.89|1849.89|1870.84|1850.84|1869.89|1849.89|22
1640047930000|2021-12-21 00:52:10|1869.91|1849.91|1869.87|1849.87|1869.98|1849.98|1869.56|1849.56|11
1640047940000|2021-12-21 00:52:20|1869.86|1849.86|1870.15|1850.15|1870.3|1850.3|1869.84|1849.84|15
1640047950000|2021-12-21 00:52:30|1869.74|1849.74|1868.06|1848.06|1869.87|1849.87|1868.06|1848.06|23
1640047960000|2021-12-21 00:52:40|1867.99|1847.99|1867.5|1847.5|1868.45|1848.45|1867.5|1847.5|27
1640047970000|2021-12-21 00:52:50|1867.53|1847.53|1867.56|1847.56|1867.65|1847.65|1867.43|1847.43|16
1640047980000|2021-12-21 00:53:00|1867.55|1847.55|1867.62|1847.62|1867.77|1847.77|1867.4|1847.4|18
1640047990000|2021-12-21 00:53:10|1867.57|1847.57|1869.5|1849.5|1869.5|1849.5|1867.57|1847.57|23
1640048000000|2021-12-21 00:53:20|1869.05|1849.05|1869|1849|1869.39|1849.39|1868.7|1848.7|16
1640048010000|2021-12-21 00:53:30|1868.71|1848.71|1867.79|1847.79|1868.71|1848.71|1867.71|1847.71|19
1640048020000|2021-12-21 00:53:40|1867.87|1847.87|1867.77|1847.77|1868.01|1848.01|1867.77|1847.77|16
1640048030000|2021-12-21 00:53:50|1867.81|1847.81|1868.03|1848.03|1868.13|1848.13|1867.77|1847.77|14
1640048040000|2021-12-21 00:54:00|1868.12|1848.12|1868.37|1848.37|1868.37|1848.37|1868.05|1848.05|10
1640048050000|2021-12-21 00:54:10|1868.36|1848.36|1868.37|1848.37|1868.37|1848.37|1868.35|1848.35|4
1640048060000|2021-12-21 00:54:20|1868.35|1848.35|1868.01|1848.01|1868.35|1848.35|1867.97|1847.97|11
1640048070000|2021-12-21 00:54:30|1868.03|1848.03|1868.44|1848.44|1868.51|1848.51|1867.8|1847.8|16
1640048080000|2021-12-21 00:54:40|1868.38|1848.38|1868.37|1848.37|1868.48|1848.48|1868.35|1848.35|8
1640048090000|2021-12-21 00:54:50|1868.34|1848.34|1868.19|1848.19|1868.48|1848.48|1868.19|1848.19|7
1640048100000|2021-12-21 00:55:00|1868.15|1848.15|1868.38|1848.38|1868.38|1848.38|1867.88|1847.88|12
1640048110000|2021-12-21 00:55:10|1868.53|1848.53|1868.88|1848.88|1868.88|1848.88|1868.53|1848.53|6
1640048120000|2021-12-21 00:55:20|1868.74|1848.74|1868.5|1848.5|1868.75|1848.75|1868.46|1848.46|16
1640048130000|2021-12-21 00:55:30|1868.39|1848.39|1867.81|1847.81|1868.5|1848.5|1867.81|1847.81|13
1640048140000|2021-12-21 00:55:40|1867.85|1847.85|1868.34|1848.34|1868.47|1848.47|1867.73|1847.73|9
1640048150000|2021-12-21 00:55:50|1868.2|1848.2|1868.89|1848.89|1868.92|1848.92|1868.2|1848.2|15
1640048160000|2021-12-21 00:56:00|1868.85|1848.85|1868.78|1848.78|1868.85|1848.85|1868.52|1848.52|8
1640048170000|2021-12-21 00:56:10|1868.81|1848.81|1868.53|1848.53|1868.81|1848.81|1868.52|1848.52|14
1640048180000|2021-12-21 00:56:20|1868.51|1848.51|1868.59|1848.59|1868.59|1848.59|1868.51|1848.51|8
1640048190000|2021-12-21 00:56:30|1868.45|1848.45|1866.5|1846.5|1868.45|1848.45|1866.28|1846.28|18
1640048200000|2021-12-21 00:56:40|1866.34|1846.34|1866.88|1846.88|1866.94|1846.94|1866.34|1846.34|11
1640048210000|2021-12-21 00:56:50|1867.43|1847.43|1867.43|1847.43|1867.43|1847.43|1867.43|1847.43|1
1640048220000|2021-12-21 00:57:00|1867.4|1847.4|1867.4|1847.4|1867.4|1847.4|1867.4|1847.4|1
1640048230000|2021-12-21 00:57:10|1867.46|1847.46|1867.43|1847.43|1867.46|1847.46|1867.36|1847.36|7
1640048240000|2021-12-21 00:57:20|1867.44|1847.44|1868.14|1848.14|1868.17|1848.17|1867.44|1847.44|8
1640048250000|2021-12-21 00:57:30|1868.12|1848.12|1868.12|1848.12|1868.12|1848.12|1868.12|1848.12|1
1640048260000|2021-12-21 00:57:40|1868.02|1848.02|1867.5|1847.5|1868.02|1848.02|1867.47|1847.47|5
1640048270000|2021-12-21 00:57:50|1867.51|1847.51|1867.91|1847.91|1868.34|1848.34|1867.51|1847.51|15
1640048280000|2021-12-21 00:58:00|1867.96|1847.96|1866.38|1846.38|1867.96|1847.96|1866.17|1846.17|33
1640048290000|2021-12-21 00:58:10|1866.41|1846.41|1867.07|1847.07|1867.07|1847.07|1865.93|1845.93|33
1640048300000|2021-12-21 00:58:20|1867.13|1847.13|1867.5|1847.5|1867.52|1847.52|1867.13|1847.13|23
1640048310000|2021-12-21 00:58:30|1867.46|1847.46|1867.47|1847.47|1867.5|1847.5|1867.24|1847.24|16
1640048320000|2021-12-21 00:58:40|1867.41|1847.41|1867.57|1847.57|1867.57|1847.57|1867.41|1847.41|12
1640048330000|2021-12-21 00:58:50|1867.59|1847.59|1867.68|1847.68|1867.69|1847.69|1867.56|1847.56|14
1640048340000|2021-12-21 00:59:00|1867.67|1847.67|1867.6|1847.6|1867.73|1847.73|1867.59|1847.59|20
1640048350000|2021-12-21 00:59:10|1867.61|1847.61|1867.7|1847.7|1868.47|1848.47|1867.61|1847.61|18
1640048360000|2021-12-21 00:59:20|1867.71|1847.71|1867.68|1847.68|1867.72|1847.72|1867.67|1847.67|24
1640048370000|2021-12-21 00:59:30|1867.69|1847.69|1867.63|1847.63|1867.69|1847.69|1867.57|1847.57|8
1640048380000|2021-12-21 00:59:40|1867.57|1847.57|1868.44|1848.44|1868.44|1848.44|1867.53|1847.53|19
1640048390000|2021-12-21 00:59:50|1868.41|1848.41|1867.73|1847.73|1868.41|1848.41|1867.67|1847.67|22
1640048400000|2021-12-21 01:00:00|1867.72|1847.72|1868.36|1848.36|1868.37|1848.37|1867.69|1847.69|26
1640048410000|2021-12-21 01:00:10|1868.37|1848.37|1869.22|1849.22|1869.22|1849.22|1868.35|1848.35|8
1640048420000|2021-12-21 01:00:20|1868.83|1848.83|1867.57|1847.57|1868.89|1848.89|1867.57|1847.57|26
1640048430000|2021-12-21 01:00:30|1867.53|1847.53|1867.55|1847.55|1867.61|1847.61|1867.48|1847.48|14
1640048440000|2021-12-21 01:00:40|1867.57|1847.57|1869.2|1849.2|1869.32|1849.32|1867.4|1847.4|21
1640048450000|2021-12-21 01:00:50|1869.63|1849.63|1870.25|1850.25|1870.4|1850.4|1869.63|1849.63|35
1640048460000|2021-12-21 01:01:00|1870.26|1850.26|1869.31|1849.31|1870.26|1850.26|1869.31|1849.31|26
1640048470000|2021-12-21 01:01:10|1869.1|1849.1|1869.5|1849.5|1869.57|1849.57|1869.07|1849.07|10
1640048480000|2021-12-21 01:01:20|1869.48|1849.48|1868.61|1848.61|1869.5|1849.5|1868.61|1848.61|13
1640048490000|2021-12-21 01:01:30|1868.55|1848.55|1868.37|1848.37|1868.63|1848.63|1868.37|1848.37|8
1640048500000|2021-12-21 01:01:40|1868.41|1848.41|1868.03|1848.03|1868.52|1848.52|1868.03|1848.03|19
1640048510000|2021-12-21 01:01:50|1868.08|1848.08|1868.25|1848.25|1868.29|1848.29|1867.65|1847.65|9
1640048520000|2021-12-21 01:02:00|1867.86|1847.86|1868.32|1848.32|1868.32|1848.32|1867.86|1847.86|2
1640048530000|2021-12-21 01:02:10|1868.35|1848.35|1868.08|1848.08|1869.16|1849.16|1868.08|1848.08|26
1640048540000|2021-12-21 01:02:20|1868.48|1848.48|1867.79|1847.79|1868.48|1848.48|1867.71|1847.71|8
1640048550000|2021-12-21 01:02:30|1868|1848|1866.99|1846.99|1868|1848|1866.99|1846.99|16
1640048560000|2021-12-21 01:02:40|1867.09|1847.09|1867|1847|1867.28|1847.28|1867|1847|15
1640048570000|2021-12-21 01:02:50|1866.89|1846.89|1867.04|1847.04|1867.12|1847.12|1866.84|1846.84|9
1640048580000|2021-12-21 01:03:00|1867.29|1847.29|1867.32|1847.32|1867.41|1847.41|1867.27|1847.27|27
1640048590000|2021-12-21 01:03:10|1867.34|1847.34|1868.28|1848.28|1868.3|1848.3|1867.18|1847.18|29
1640048600000|2021-12-21 01:03:20|1868.26|1848.26|1868.08|1848.08|1868.36|1848.36|1867.67|1847.67|15
1640048610000|2021-12-21 01:03:30|1868.12|1848.12|1867.54|1847.54|1868.21|1848.21|1867.48|1847.48|18
1640048620000|2021-12-21 01:03:40|1867.57|1847.57|1868.23|1848.23|1868.23|1848.23|1867.53|1847.53|15
1640048630000|2021-12-21 01:03:50|1868.53|1848.53|1868.53|1848.53|1868.53|1848.53|1868.53|1848.53|1
1640048640000|2021-12-21 01:04:00|1868.36|1848.36|1868.55|1848.55|1868.56|1848.56|1868.36|1848.36|4
1640048650000|2021-12-21 01:04:10|1868.56|1848.56|1868.48|1848.48|1868.56|1848.56|1868.48|1848.48|5
1640048660000|2021-12-21 01:04:20|1868.57|1848.57|1868.56|1848.56|1869.05|1849.05|1868.55|1848.55|12
1640048670000|2021-12-21 01:04:30|1868.55|1848.55|1868.23|1848.23|1868.55|1848.55|1868.19|1848.19|11
1640048680000|2021-12-21 01:04:40|1868.18|1848.18|1868.52|1848.52|1868.52|1848.52|1868.18|1848.18|6
1640048690000|2021-12-21 01:04:50|1868.49|1848.49|1868.45|1848.45|1868.49|1848.49|1868.25|1848.25|7
1640048700000|2021-12-21 01:05:00|1868.26|1848.26|1867.77|1847.77|1868.46|1848.46|1867.69|1847.69|12
1640048710000|2021-12-21 01:05:10|1867.68|1847.68|1868.5|1848.5|1868.5|1848.5|1867.66|1847.66|15
1640048720000|2021-12-21 01:05:20|1868.54|1848.54|1869.14|1849.14|1869.14|1849.14|1868.54|1848.54|3
1640048730000|2021-12-21 01:05:30|1869.15|1849.15|1869.2|1849.2|1869.2|1849.2|1869.04|1849.04|13
1640048740000|2021-12-21 01:05:40|1869.21|1849.21|1869.5|1849.5|1869.5|1849.5|1869.15|1849.15|8
1640048750000|2021-12-21 01:05:50|1869.37|1849.37|1868.94|1848.94|1869.37|1849.37|1868.74|1848.74|20
1640048760000|2021-12-21 01:06:00|1868.6|1848.6|1868.56|1848.56|1868.86|1848.86|1868.54|1848.54|18
1640048770000|2021-12-21 01:06:10|1868.61|1848.61|1868.54|1848.54|1868.72|1848.72|1868.47|1848.47|13
1640048780000|2021-12-21 01:06:20|1868.55|1848.55|1868.16|1848.16|1868.55|1848.55|1868.16|1848.16|18
1640048790000|2021-12-21 01:06:30|1868.15|1848.15|1867.55|1847.55|1868.18|1848.18|1867.55|1847.55|12
1640048800000|2021-12-21 01:06:40|1867.22|1847.22|1867.85|1847.85|1867.85|1847.85|1867.14|1847.14|18
1640048810000|2021-12-21 01:06:50|1867.86|1847.86|1867.54|1847.54|1867.86|1847.86|1867.51|1847.51|12
1640048820000|2021-12-21 01:07:00|1867.56|1847.56|1867.19|1847.19|1867.75|1847.75|1867.19|1847.19|17
1640048830000|2021-12-21 01:07:10|1867.17|1847.17|1867.17|1847.17|1867.21|1847.21|1867.17|1847.17|3
1640048840000|2021-12-21 01:07:20|1866.92|1846.92|1864.8|1844.8|1866.92|1846.92|1864.8|1844.8|24
1640048850000|2021-12-21 01:07:30|1864.74|1844.74|1864.71|1844.71|1865.01|1845.01|1864.7|1844.7|14
1640048860000|2021-12-21 01:07:40|1864.94|1844.94|1864.94|1844.94|1864.94|1844.94|1864.94|1844.94|1
1640048870000|2021-12-21 01:07:50|1864.97|1844.97|1865.54|1845.54|1865.54|1845.54|1864.97|1844.97|5
1640048880000|2021-12-21 01:08:00|1865.55|1845.55|1865.79|1845.79|1865.94|1845.94|1865.55|1845.55|5
1640048890000|2021-12-21 01:08:10|1866.52|1846.52|1866.87|1846.87|1866.94|1846.94|1865.98|1845.98|21
1640048900000|2021-12-21 01:08:20|1866.79|1846.79|1867.05|1847.05|1867.51|1847.51|1866.79|1846.79|15
1640048910000|2021-12-21 01:08:30|1866.53|1846.53|1865.95|1845.95|1866.65|1846.65|1865.73|1845.73|33
1640048920000|2021-12-21 01:08:40|1865.92|1845.92|1865.66|1845.66|1866.05|1846.05|1865.57|1845.57|12
1640048930000|2021-12-21 01:08:50|1865.68|1845.68|1865.31|1845.31|1865.92|1845.92|1865.19|1845.19|15
1640048940000|2021-12-21 01:09:00|1865.32|1845.32|1865.26|1845.26|1865.32|1845.32|1865.03|1845.03|11
1640048950000|2021-12-21 01:09:10|1865.21|1845.21|1865.13|1845.13|1865.21|1845.21|1865.12|1845.12|5
1640048960000|2021-12-21 01:09:20|1865.14|1845.14|1865.39|1845.39|1865.39|1845.39|1865.13|1845.13|5
1640048970000|2021-12-21 01:09:30|1865.74|1845.74|1865.74|1845.74|1865.74|1845.74|1865.74|1845.74|1
1640048980000|2021-12-21 01:09:40|1865.72|1845.72|1865.01|1845.01|1865.72|1845.72|1865.01|1845.01|5
1640048990000|2021-12-21 01:09:50|1865.02|1845.02|1865.5|1845.5|1865.5|1845.5|1865.02|1845.02|5
1640049000000|2021-12-21 01:10:00|1865.56|1845.56|1865.59|1845.59|1865.66|1845.66|1865.56|1845.56|4
1640049010000|2021-12-21 01:10:10|1865.78|1845.78|1865.74|1845.74|1866.32|1846.32|1865.5|1845.5|20
1640049020000|2021-12-21 01:10:20|1865.76|1845.76|1865.79|1845.79|1865.79|1845.79|1865.76|1845.76|2
1640049030000|2021-12-21 01:10:30|1865.77|1845.77|1865.79|1845.79|1865.79|1845.79|1865.77|1845.77|2
1640049040000|2021-12-21 01:10:40|1866.09|1846.09|1866.56|1846.56|1866.65|1846.65|1866.09|1846.09|12
1640049050000|2021-12-21 01:10:50|1866.58|1846.58|1866.13|1846.13|1866.59|1846.59|1866.13|1846.13|11
1640049060000|2021-12-21 01:11:00|1866.1|1846.1|1865.74|1845.74|1866.1|1846.1|1865.68|1845.68|5
1640049070000|2021-12-21 01:11:10|1865.72|1845.72|1865.38|1845.38|1865.72|1845.72|1865.35|1845.35|5
1640049080000|2021-12-21 01:11:20|1865.36|1845.36|1865.3|1845.3|1865.36|1845.36|1865.3|1845.3|5
1640049090000|2021-12-21 01:11:30|1865.2|1845.2|1865.2|1845.2|1865.2|1845.2|1865.2|1845.2|1
1640049100000|2021-12-21 01:11:40|1865.03|1845.03|1864.27|1844.27|1865.03|1845.03|1864|1844|8
1640049110000|2021-12-21 01:11:50|1864.42|1844.42|1863.38|1843.38|1864.42|1844.42|1863.38|1843.38|14
1640049120000|2021-12-21 01:12:00|1863.47|1843.47|1861.73|1841.73|1863.47|1843.47|1861.73|1841.73|24
1640049130000|2021-12-21 01:12:10|1861.31|1841.31|1859.32|1839.32|1861.44|1841.44|1859.32|1839.32|13
1640049140000|2021-12-21 01:12:20|1859.35|1839.35|1859.68|1839.68|1859.68|1839.68|1859.34|1839.34|6
1640049150000|2021-12-21 01:12:30|1859.73|1839.73|1859.48|1839.48|1859.77|1839.77|1859.46|1839.46|15
1640049160000|2021-12-21 01:12:40|1859.53|1839.53|1858.58|1838.58|1859.73|1839.73|1858.58|1838.58|16
1640049170000|2021-12-21 01:12:50|1858.56|1838.56|1857.28|1837.28|1858.75|1838.75|1856.96|1836.96|27
1640049180000|2021-12-21 01:13:00|1857.01|1837.01|1856.87|1836.87|1857.74|1837.74|1856.62|1836.62|25
1640049190000|2021-12-21 01:13:10|1857.23|1837.23|1857.57|1837.57|1857.6|1837.6|1857.23|1837.23|18
1640049200000|2021-12-21 01:13:20|1857.58|1837.58|1857.46|1837.46|1857.58|1837.58|1857.46|1837.46|22
1640049210000|2021-12-21 01:13:30|1857.39|1837.39|1857.27|1837.27|1857.55|1837.55|1856.86|1836.86|20
1640049220000|2021-12-21 01:13:40|1857.12|1837.12|1856.68|1836.68|1857.23|1837.23|1856.54|1836.54|21
1640049230000|2021-12-21 01:13:50|1856.76|1836.76|1856.68|1836.68|1856.76|1836.76|1856.68|1836.68|4
1640049240000|2021-12-21 01:14:00|1856.69|1836.69|1857.16|1837.16|1857.51|1837.51|1856.69|1836.69|9
1640049250000|2021-12-21 01:14:10|1856.87|1836.87|1857.34|1837.34|1857.51|1837.51|1856.77|1836.77|10
1640049260000|2021-12-21 01:14:20|1857.42|1837.42|1857.69|1837.69|1857.74|1837.74|1857.34|1837.34|6
1640049270000|2021-12-21 01:14:30|1857.62|1837.62|1857.61|1837.61|1857.68|1837.68|1857.61|1837.61|5
1640049280000|2021-12-21 01:14:40|1857.42|1837.42|1857.48|1837.48|1857.52|1837.52|1857.24|1837.24|12
1640049290000|2021-12-21 01:14:50|1857.43|1837.43|1857.3|1837.3|1857.43|1837.43|1857.23|1837.23|4
1640049300000|2021-12-21 01:15:00|1857.27|1837.27|1857.22|1837.22|1857.29|1837.29|1857.2|1837.2|9
1640049310000|2021-12-21 01:15:10|1857.31|1837.31|1857.46|1837.46|1857.57|1837.57|1857.31|1837.31|7
1640049320000|2021-12-21 01:15:20|1857.63|1837.63|1858.38|1838.38|1858.38|1838.38|1857.48|1837.48|13
1640049330000|2021-12-21 01:15:30|1858.3|1838.3|1858.38|1838.38|1858.38|1838.38|1858.3|1838.3|3
1640049340000|2021-12-21 01:15:40|1858.41|1838.41|1859.45|1839.45|1859.58|1839.58|1858.41|1838.41|20
1640049350000|2021-12-21 01:15:50|1859.41|1839.41|1860.23|1840.23|1860.23|1840.23|1859.31|1839.31|19
1640049360000|2021-12-21 01:16:00|1860.22|1840.22|1860.37|1840.37|1860.53|1840.53|1860.18|1840.18|19
1640049370000|2021-12-21 01:16:10|1860.36|1840.36|1859.43|1839.43|1860.36|1840.36|1859.43|1839.43|22
1640049380000|2021-12-21 01:16:20|1859.71|1839.71|1859.02|1839.02|1859.78|1839.78|1859.02|1839.02|21
1640049390000|2021-12-21 01:16:30|1858.8|1838.8|1859.28|1839.28|1859.39|1839.39|1858.76|1838.76|25
1640049400000|2021-12-21 01:16:40|1859.29|1839.29|1859.85|1839.85|1859.85|1839.85|1859.26|1839.26|22
1640049410000|2021-12-21 01:16:50|1859.97|1839.97|1860.14|1840.14|1860.17|1840.17|1859.45|1839.45|26
1640049420000|2021-12-21 01:17:00|1860.02|1840.02|1860.39|1840.39|1860.39|1840.39|1859.82|1839.82|26
1640049430000|2021-12-21 01:17:10|1860.33|1840.33|1860.41|1840.41|1860.41|1840.41|1860.03|1840.03|7
1640049440000|2021-12-21 01:17:20|1860.42|1840.42|1861.31|1841.31|1861.34|1841.34|1860.42|1840.42|8
1640049450000|2021-12-21 01:17:30|1860.65|1840.65|1861.38|1841.38|1861.38|1841.38|1860.65|1840.65|8
1640049460000|2021-12-21 01:17:40|1861.31|1841.31|1860.31|1840.31|1861.31|1841.31|1859.92|1839.92|13
1640049470000|2021-12-21 01:17:50|1860.24|1840.24|1859.73|1839.73|1860.24|1840.24|1859.73|1839.73|9
1640049480000|2021-12-21 01:18:00|1859.78|1839.78|1859.27|1839.27|1859.78|1839.78|1859.03|1839.03|9
1640049490000|2021-12-21 01:18:10|1859.17|1839.17|1858.77|1838.77|1859.23|1839.23|1858.75|1838.75|7
1640049500000|2021-12-21 01:18:20|1858.7|1838.7|1859.25|1839.25|1859.35|1839.35|1858.7|1838.7|12
1640049510000|2021-12-21 01:18:30|1859.35|1839.35|1859.34|1839.34|1859.44|1839.44|1859.01|1839.01|16
1640049520000|2021-12-21 01:18:40|1859.38|1839.38|1859.5|1839.5|1859.5|1839.5|1859.32|1839.32|5
1640049530000|2021-12-21 01:18:50|1859.47|1839.47|1859.5|1839.5|1859.5|1839.5|1859.47|1839.47|2
1640049540000|2021-12-21 01:19:00|1858.88|1838.88|1858.57|1838.57|1859.47|1839.47|1858.5|1838.5|13
1640049550000|2021-12-21 01:19:10|1858.55|1838.55|1857.54|1837.54|1858.55|1838.55|1857.27|1837.27|26
1640049560000|2021-12-21 01:19:20|1857.29|1837.29|1857.61|1837.61|1857.76|1837.76|1857.29|1837.29|24
1640049570000|2021-12-21 01:19:30|1857.55|1837.55|1857.87|1837.87|1857.88|1837.88|1857.55|1837.55|21
1640049580000|2021-12-21 01:19:40|1857.83|1837.83|1857.26|1837.26|1857.88|1837.88|1856.96|1836.96|13
1640049600000|2021-12-21 01:20:00|1857.27|1837.27|1856.77|1836.77|1857.27|1837.27|1856.76|1836.76|10
1640049610000|2021-12-21 01:20:10|1856.76|1836.76|1857.46|1837.46|1857.93|1837.93|1856.76|1836.76|22
1640049620000|2021-12-21 01:20:20|1857.47|1837.47|1857.71|1837.71|1858.22|1838.22|1857.35|1837.35|27
1640049630000|2021-12-21 01:20:30|1857.7|1837.7|1856.7|1836.7|1857.74|1837.74|1856.7|1836.7|12
1640049640000|2021-12-21 01:20:40|1857.15|1837.15|1856.41|1836.41|1857.15|1837.15|1856.39|1836.39|13
1640049650000|2021-12-21 01:20:50|1856.4|1836.4|1856.4|1836.4|1856.4|1836.4|1856.4|1836.4|1
1640049660000|2021-12-21 01:21:00|1856.44|1836.44|1855.98|1835.98|1856.44|1836.44|1855.93|1835.93|12
1640049670000|2021-12-21 01:21:10|1855.97|1835.97|1856.05|1836.05|1856.1|1836.1|1855.97|1835.97|8
1640049680000|2021-12-21 01:21:20|1856.1|1836.1|1855.96|1835.96|1856.1|1836.1|1855.96|1835.96|6
1640049690000|2021-12-21 01:21:30|1856|1836|1855.95|1835.95|1856.1|1836.1|1855.95|1835.95|9
1640049700000|2021-12-21 01:21:40|1856|1836|1855.7|1835.7|1856|1836|1855.68|1835.68|12
1640049710000|2021-12-21 01:21:50|1855.84|1835.84|1854.53|1834.53|1855.84|1835.84|1854.17|1834.17|26
1640049720000|2021-12-21 01:22:00|1854.52|1834.52|1853.97|1833.97|1854.56|1834.56|1853.82|1833.82|12
1640049730000|2021-12-21 01:22:10|1853.64|1833.64|1854.55|1834.55|1854.58|1834.58|1853.64|1833.64|8
1640049740000|2021-12-21 01:22:20|1854.36|1834.36|1853.69|1833.69|1854.36|1834.36|1853.69|1833.69|8
1640049750000|2021-12-21 01:22:30|1853.73|1833.73|1853.53|1833.53|1853.73|1833.73|1853.51|1833.51|9
1640049760000|2021-12-21 01:22:40|1853.54|1833.54|1853.58|1833.58|1853.67|1833.67|1853.31|1833.31|14
1640049770000|2021-12-21 01:22:50|1853.66|1833.66|1853.91|1833.91|1853.91|1833.91|1853.66|1833.66|5
1640049780000|2021-12-21 01:23:00|1853.86|1833.86|1853.86|1833.86|1853.86|1833.86|1853.86|1833.86|1
1640049800000|2021-12-21 01:23:20|1853.85|1833.85|1854.28|1834.28|1854.34|1834.34|1853.85|1833.85|7
1640049810000|2021-12-21 01:23:30|1854.21|1834.21|1854.38|1834.38|1854.38|1834.38|1854.21|1834.21|2
1640049820000|2021-12-21 01:23:40|1854.22|1834.22|1853.69|1833.69|1854.22|1834.22|1853.69|1833.69|8
1640049830000|2021-12-21 01:23:50|1853.67|1833.67|1852.64|1832.64|1853.67|1833.67|1852.6|1832.6|12
1640049840000|2021-12-21 01:24:00|1852.67|1832.67|1852.87|1832.87|1852.87|1832.87|1852.67|1832.67|9
1640049850000|2021-12-21 01:24:10|1852.91|1832.91|1853|1833|1853.03|1833.03|1852.91|1832.91|5
1640049860000|2021-12-21 01:24:20|1853.15|1833.15|1853.26|1833.26|1853.55|1833.55|1853.15|1833.15|6
1640049870000|2021-12-21 01:24:30|1853.36|1833.36|1853.42|1833.42|1853.5|1833.5|1853.33|1833.33|8
1640049880000|2021-12-21 01:24:40|1853.41|1833.41|1853.29|1833.29|1853.54|1833.54|1853.29|1833.29|4
1640049890000|2021-12-21 01:24:50|1853.14|1833.14|1852.68|1832.68|1853.14|1833.14|1852.61|1832.61|9
1640049900000|2021-12-21 01:25:00|1852.64|1832.64|1852.64|1832.64|1852.64|1832.64|1852.64|1832.64|1
1640049910000|2021-12-21 01:25:10|1852.6|1832.6|1852.88|1832.88|1852.9|1832.9|1852.6|1832.6|6
1640049920000|2021-12-21 01:25:20|1852.9|1832.9|1853.31|1833.31|1853.76|1833.76|1852.85|1832.85|13
1640049930000|2021-12-21 01:25:30|1853.33|1833.33|1854.32|1834.32|1854.36|1834.36|1853.33|1833.33|11
1640049940000|2021-12-21 01:25:40|1854.42|1834.42|1854.46|1834.46|1854.46|1834.46|1854.42|1834.42|8
1640049950000|2021-12-21 01:25:50|1854.48|1834.48|1855.62|1835.62|1855.62|1835.62|1854.43|1834.43|8
1640049960000|2021-12-21 01:26:00|1855.71|1835.71|1855.5|1835.5|1855.91|1835.91|1855.47|1835.47|25
1640049970000|2021-12-21 01:26:10|1855.52|1835.52|1855.6|1835.6|1855.6|1835.6|1855.14|1835.14|21
1640049980000|2021-12-21 01:26:20|1855.55|1835.55|1854.71|1834.71|1855.61|1835.61|1854.55|1834.55|24
1640049990000|2021-12-21 01:26:30|1854.66|1834.66|1854.43|1834.43|1854.71|1834.71|1854.43|1834.43|19
1640050000000|2021-12-21 01:26:40|1854.47|1834.47|1854.55|1834.55|1854.72|1834.72|1854.31|1834.31|20
1640050010000|2021-12-21 01:26:50|1854.57|1834.57|1855.06|1835.06|1855.06|1835.06|1854.55|1834.55|16
1640050020000|2021-12-21 01:27:00|1854.93|1834.93|1855.07|1835.07|1855.09|1835.09|1854.93|1834.93|5
1640050030000|2021-12-21 01:27:10|1854.84|1834.84|1853.5|1833.5|1854.84|1834.84|1853.34|1833.34|18
1640050040000|2021-12-21 01:27:20|1853.16|1833.16|1853.16|1833.16|1853.19|1833.19|1852.99|1832.99|9
1640050050000|2021-12-21 01:27:30|1853.12|1833.12|1853.14|1833.14|1853.14|1833.14|1853.12|1833.12|2
1640050060000|2021-12-21 01:27:40|1853.19|1833.19|1852.45|1832.45|1853.19|1833.19|1852.18|1832.18|9
1640050070000|2021-12-21 01:27:50|1852.58|1832.58|1853.26|1833.26|1853.26|1833.26|1852.56|1832.56|8
1640050080000|2021-12-21 01:28:00|1853.53|1833.53|1853.46|1833.46|1853.53|1833.53|1853.3|1833.3|6
1640050090000|2021-12-21 01:28:10|1853.44|1833.44|1852.73|1832.73|1853.54|1833.54|1852.64|1832.64|10
1640050100000|2021-12-21 01:28:20|1852.62|1832.62|1850.49|1830.49|1852.62|1832.62|1850.49|1830.49|22
1640050110000|2021-12-21 01:28:30|1850.5|1830.5|1850.58|1830.58|1851.05|1831.05|1850.49|1830.49|14
1640050120000|2021-12-21 01:28:40|1850.53|1830.53|1849.66|1829.66|1850.53|1830.53|1849.66|1829.66|14
1640050130000|2021-12-21 01:28:50|1849.68|1829.68|1850.29|1830.29|1850.29|1830.29|1849.6|1829.6|20
1640050140000|2021-12-21 01:29:00|1850.4|1830.4|1850.54|1830.54|1850.68|1830.68|1850.4|1830.4|16
1640050150000|2021-12-21 01:29:10|1850.52|1830.52|1850.45|1830.45|1850.55|1830.55|1850.42|1830.42|18
1640050160000|2021-12-21 01:29:20|1850.62|1830.62|1848.41|1828.41|1850.62|1830.62|1848.41|1828.41|32
1640050170000|2021-12-21 01:29:30|1848.46|1828.46|1848.48|1828.48|1848.48|1828.48|1848.46|1828.46|2
1640050180000|2021-12-21 01:29:40|1848.52|1828.52|1848.52|1828.52|1848.52|1828.52|1848.46|1828.46|4
1640050190000|2021-12-21 01:29:50|1848.51|1828.51|1848.43|1828.43|1848.51|1828.51|1848.32|1828.32|12
1640050200000|2021-12-21 01:30:00|1848.42|1828.42|1848.51|1828.51|1848.6|1828.6|1848.39|1828.39|14
1640050210000|2021-12-21 01:30:10|1848.57|1828.57|1849.24|1829.24|1849.25|1829.25|1848.57|1828.57|18
1640050220000|2021-12-21 01:30:20|1849.27|1829.27|1849.62|1829.62|1849.75|1829.75|1849.21|1829.21|28
1640050230000|2021-12-21 01:30:30|1849.5|1829.5|1849.56|1829.56|1849.57|1829.57|1849.47|1829.47|17
1640050240000|2021-12-21 01:30:40|1849.55|1829.55|1849.51|1829.51|1849.64|1829.64|1849.5|1829.5|19
1640050250000|2021-12-21 01:30:50|1849.53|1829.53|1850.34|1830.34|1850.35|1830.35|1849.49|1829.49|24
1640050260000|2021-12-21 01:31:00|1850.35|1830.35|1850.51|1830.51|1850.51|1830.51|1850.34|1830.34|5
1640050270000|2021-12-21 01:31:10|1850.5|1830.5|1850.8|1830.8|1851.48|1831.48|1850.5|1830.5|20
1640050280000|2021-12-21 01:31:20|1850.71|1830.71|1850.39|1830.39|1850.86|1830.86|1850.29|1830.29|20
1640050290000|2021-12-21 01:31:30|1849.62|1829.62|1850.23|1830.23|1850.23|1830.23|1849.62|1829.62|16
1640050300000|2021-12-21 01:31:40|1850.24|1830.24|1850.89|1830.89|1850.89|1830.89|1850.24|1830.24|17
1640050310000|2021-12-21 01:31:50|1851.1|1831.1|1856.81|1836.81|1857.21|1837.21|1851.1|1831.1|34
1640050320000|2021-12-21 01:32:00|1856.8|1836.8|1857.2|1837.2|1857.2|1837.2|1855.39|1835.39|31
1640050330000|2021-12-21 01:32:10|1857.23|1837.23|1857.35|1837.35|1857.5|1837.5|1856.88|1836.88|27
1640050340000|2021-12-21 01:32:20|1857.4|1837.4|1856.76|1836.76|1857.4|1837.4|1856.08|1836.08|28
1640050350000|2021-12-21 01:32:30|1856.8|1836.8|1855.83|1835.83|1856.82|1836.82|1855.73|1835.73|33
1640050360000|2021-12-21 01:32:40|1855.84|1835.84|1855.69|1835.69|1855.89|1835.89|1855.58|1835.58|24
1640050370000|2021-12-21 01:32:50|1855.66|1835.66|1855.94|1835.94|1855.99|1835.99|1855.58|1835.58|24
1640050380000|2021-12-21 01:33:00|1855.95|1835.95|1855.87|1835.87|1856.05|1836.05|1855.75|1835.75|28
1640050390000|2021-12-21 01:33:10|1855.78|1835.78|1855.97|1835.97|1855.97|1835.97|1855.76|1835.76|26
1640050400000|2021-12-21 01:33:20|1855.85|1835.85|1855.99|1835.99|1856|1836|1855.76|1835.76|9
1640050410000|2021-12-21 01:33:30|1855.94|1835.94|1855.83|1835.83|1855.97|1835.97|1855.75|1835.75|8
1640050420000|2021-12-21 01:33:40|1855.72|1835.72|1856.33|1836.33|1856.33|1836.33|1855.5|1835.5|8
1640050430000|2021-12-21 01:33:50|1856.32|1836.32|1856.47|1836.47|1856.5|1836.5|1856.32|1836.32|5
1640050440000|2021-12-21 01:34:00|1856.48|1836.48|1857.06|1837.06|1857.07|1837.07|1856.48|1836.48|21
1640050450000|2021-12-21 01:34:10|1857.04|1837.04|1856.87|1836.87|1857.77|1837.77|1856.57|1836.57|27
1640050460000|2021-12-21 01:34:20|1856.76|1836.76|1857.31|1837.31|1857.34|1837.34|1856.76|1836.76|12
1640050470000|2021-12-21 01:34:30|1857.36|1837.36|1857.42|1837.42|1857.42|1837.42|1856.61|1836.61|18
1640050480000|2021-12-21 01:34:40|1857.46|1837.46|1857.47|1837.47|1857.52|1837.52|1857.46|1837.46|7
1640050490000|2021-12-21 01:34:50|1857.48|1837.48|1857.55|1837.55|1857.57|1837.57|1857.48|1837.48|6
1640050500000|2021-12-21 01:35:00|1857.56|1837.56|1858.47|1838.47|1858.47|1838.47|1857.56|1837.56|6
1640050510000|2021-12-21 01:35:10|1858.51|1838.51|1857.53|1837.53|1858.51|1838.51|1857.48|1837.48|13
1640050520000|2021-12-21 01:35:20|1857.52|1837.52|1858.38|1838.38|1858.46|1838.46|1857.52|1837.52|16
1640050530000|2021-12-21 01:35:30|1858.5|1838.5|1858.57|1838.57|1858.66|1838.66|1858.46|1838.46|9
1640050540000|2021-12-21 01:35:40|1858.58|1838.58|1858.5|1838.5|1858.58|1838.58|1858.4|1838.4|8
1640050550000|2021-12-21 01:35:50|1858.63|1838.63|1858.62|1838.62|1858.63|1838.63|1858.62|1838.62|2
1640050560000|2021-12-21 01:36:00|1858.55|1838.55|1858.55|1838.55|1858.55|1838.55|1858.55|1838.55|1
1640050570000|2021-12-21 01:36:10|1858.5|1838.5|1858.63|1838.63|1858.63|1838.63|1858.5|1838.5|7
1640050580000|2021-12-21 01:36:20|1858.67|1838.67|1858.43|1838.43|1858.94|1838.94|1858.39|1838.39|18
1640050590000|2021-12-21 01:36:30|1858.47|1838.47|1858.57|1838.57|1858.57|1838.57|1858.33|1838.33|22
1640050600000|2021-12-21 01:36:40|1858.58|1838.58|1858.5|1838.5|1858.62|1838.62|1858.28|1838.28|24
1640050610000|2021-12-21 01:36:50|1858.56|1838.56|1858.76|1838.76|1859.24|1839.24|1858.56|1838.56|27
1640050620000|2021-12-21 01:37:00|1858.78|1838.78|1858.72|1838.72|1859.35|1839.35|1858.66|1838.66|19
1640050630000|2021-12-21 01:37:10|1858.64|1838.64|1858.64|1838.64|1858.64|1838.64|1858.64|1838.64|1
1640050640000|2021-12-21 01:37:20|1858.65|1838.65|1859.24|1839.24|1859.24|1839.24|1858.65|1838.65|20
1640050650000|2021-12-21 01:37:30|1859.27|1839.27|1859.27|1839.27|1859.32|1839.32|1859.24|1839.24|8
1640050660000|2021-12-21 01:37:40|1859.26|1839.26|1859.4|1839.4|1859.4|1839.4|1859.23|1839.23|14
1640050670000|2021-12-21 01:37:50|1859.39|1839.39|1859.38|1839.38|1859.4|1839.4|1859.38|1839.38|4
1640050680000|2021-12-21 01:38:00|1859.47|1839.47|1859.57|1839.57|1859.57|1839.57|1859.47|1839.47|4
1640050690000|2021-12-21 01:38:10|1859.6|1839.6|1859.62|1839.62|1859.62|1839.62|1859.6|1839.6|3
1640050700000|2021-12-21 01:38:20|1859.63|1839.63|1859.2|1839.2|1859.66|1839.66|1859.2|1839.2|11
1640050720000|2021-12-21 01:38:40|1858.82|1838.82|1859.5|1839.5|1859.5|1839.5|1858.82|1838.82|7
1640050730000|2021-12-21 01:38:50|1859.3|1839.3|1859.14|1839.14|1859.42|1839.42|1859.14|1839.14|3
1640050740000|2021-12-21 01:39:00|1859.42|1839.42|1859.43|1839.43|1859.5|1839.5|1859.38|1839.38|5
1640050750000|2021-12-21 01:39:10|1859.46|1839.46|1859.51|1839.51|1859.51|1839.51|1859.45|1839.45|4
1640050760000|2021-12-21 01:39:20|1859.55|1839.55|1859.52|1839.52|1859.56|1839.56|1859.52|1839.52|3
1640050770000|2021-12-21 01:39:30|1859.45|1839.45|1859.44|1839.44|1859.66|1839.66|1859.44|1839.44|5
1640050780000|2021-12-21 01:39:40|1859.42|1839.42|1859.44|1839.44|1859.44|1839.44|1859.42|1839.42|2
1640050790000|2021-12-21 01:39:50|1859.51|1839.51|1860.13|1840.13|1860.13|1840.13|1859.51|1839.51|13
1640050800000|2021-12-21 01:40:00|1860.3|1840.3|1859.85|1839.85|1860.3|1840.3|1859.69|1839.69|6
1640050810000|2021-12-21 01:40:10|1860.25|1840.25|1860.19|1840.19|1860.3|1840.3|1860.02|1840.02|6
1640050820000|2021-12-21 01:40:20|1860.36|1840.36|1860.43|1840.43|1860.43|1840.43|1860.36|1840.36|2
1640050830000|2021-12-21 01:40:30|1860.5|1840.5|1860.9|1840.9|1860.9|1840.9|1860.5|1840.5|8
1640050840000|2021-12-21 01:40:40|1861|1841|1862.36|1842.36|1862.36|1842.36|1860.92|1840.92|19
1640050850000|2021-12-21 01:40:50|1862.34|1842.34|1862.93|1842.93|1862.93|1842.93|1862.31|1842.31|27
1640050860000|2021-12-21 01:41:00|1862.91|1842.91|1862.98|1842.98|1862.98|1842.98|1862.6|1842.6|23
1640050870000|2021-12-21 01:41:10|1862.95|1842.95|1862.88|1842.88|1863.45|1843.45|1862.58|1842.58|29
1640050880000|2021-12-21 01:41:20|1862.58|1842.58|1863.02|1843.02|1863.15|1843.15|1862.56|1842.56|15
1640050890000|2021-12-21 01:41:30|1862.98|1842.98|1862.63|1842.63|1862.99|1842.99|1862.63|1842.63|20
1640050900000|2021-12-21 01:41:40|1862.6|1842.6|1862.99|1842.99|1862.99|1842.99|1862.59|1842.59|12
1640050910000|2021-12-21 01:41:50|1863.11|1843.11|1863.28|1843.28|1863.28|1843.28|1862.96|1842.96|10
1640050920000|2021-12-21 01:42:00|1863.44|1843.44|1862.88|1842.88|1863.44|1843.44|1862.77|1842.77|8
1640050930000|2021-12-21 01:42:10|1862.9|1842.9|1862.96|1842.96|1862.98|1842.98|1862.53|1842.53|15
1640050940000|2021-12-21 01:42:20|1862.99|1842.99|1863.25|1843.25|1863.45|1843.45|1862.98|1842.98|15
1640050950000|2021-12-21 01:42:30|1863.41|1843.41|1863|1843|1863.41|1843.41|1863|1843|6
1640050960000|2021-12-21 01:42:40|1863.21|1843.21|1862.95|1842.95|1863.21|1843.21|1862.95|1842.95|2
1640050980000|2021-12-21 01:43:00|1862.85|1842.85|1861.61|1841.61|1862.85|1842.85|1861.56|1841.56|19
1640050990000|2021-12-21 01:43:10|1861.82|1841.82|1861.11|1841.11|1861.82|1841.82|1860.88|1840.88|22
1640051000000|2021-12-21 01:43:20|1860.59|1840.59|1859.83|1839.83|1860.59|1840.59|1859.8|1839.8|24
1640051010000|2021-12-21 01:43:30|1859.76|1839.76|1860.47|1840.47|1860.47|1840.47|1859.76|1839.76|14
1640051020000|2021-12-21 01:43:40|1860.62|1840.62|1861.22|1841.22|1861.22|1841.22|1860.55|1840.55|7
1640051030000|2021-12-21 01:43:50|1861.11|1841.11|1861.11|1841.11|1861.11|1841.11|1860.88|1840.88|3
1640051040000|2021-12-21 01:44:00|1861.15|1841.15|1861.47|1841.47|1861.5|1841.5|1861.15|1841.15|14
1640051050000|2021-12-21 01:44:10|1861.4|1841.4|1860.6|1840.6|1861.68|1841.68|1860.58|1840.58|18
1640051060000|2021-12-21 01:44:20|1860.56|1840.56|1861.5|1841.5|1861.5|1841.5|1860.48|1840.48|34
1640051070000|2021-12-21 01:44:30|1861.49|1841.49|1862.41|1842.41|1862.48|1842.48|1861.49|1841.49|13
1640051080000|2021-12-21 01:44:40|1862.43|1842.43|1862.53|1842.53|1862.58|1842.58|1862.43|1842.43|6
1640051090000|2021-12-21 01:44:50|1862.54|1842.54|1861.45|1841.45|1862.54|1842.54|1861.41|1841.41|25
1640051100000|2021-12-21 01:45:00|1861.59|1841.59|1861.5|1841.5|1861.59|1841.59|1861.37|1841.37|18
1640051110000|2021-12-21 01:45:10|1861.47|1841.47|1861.39|1841.39|1861.59|1841.59|1861.39|1841.39|14
1640051120000|2021-12-21 01:45:20|1861.5|1841.5|1860.69|1840.69|1861.5|1841.5|1860.61|1840.61|25
1640051130000|2021-12-21 01:45:30|1860.72|1840.72|1861.51|1841.51|1861.52|1841.52|1860.57|1840.57|26
1640051140000|2021-12-21 01:45:40|1861.5|1841.5|1861.51|1841.51|1861.58|1841.58|1861.5|1841.5|8
1640051150000|2021-12-21 01:45:50|1861.58|1841.58|1861.54|1841.54|1861.58|1841.58|1861.5|1841.5|4
1640051160000|2021-12-21 01:46:00|1861.58|1841.58|1861.67|1841.67|1861.67|1841.67|1861.58|1841.58|3
1640051170000|2021-12-21 01:46:10|1861.58|1841.58|1862.19|1842.19|1862.19|1842.19|1861.56|1841.56|9
1640051180000|2021-12-21 01:46:20|1862.06|1842.06|1862.28|1842.28|1862.28|1842.28|1862.05|1842.05|11
1640051190000|2021-12-21 01:46:30|1862.31|1842.31|1863.31|1843.31|1863.31|1843.31|1862.31|1842.31|12
1640051200000|2021-12-21 01:46:40|1863.26|1843.26|1863.5|1843.5|1863.53|1843.53|1863.26|1843.26|8
1640051210000|2021-12-21 01:46:50|1863.49|1843.49|1862.84|1842.84|1863.64|1843.64|1862.73|1842.73|20
1640051220000|2021-12-21 01:47:00|1862.73|1842.73|1862.62|1842.62|1862.76|1842.76|1862.53|1842.53|25
1640051230000|2021-12-21 01:47:10|1862.68|1842.68|1863.54|1843.54|1863.54|1843.54|1862.68|1842.68|19
1640051240000|2021-12-21 01:47:20|1863.52|1843.52|1863.49|1843.49|1863.56|1843.56|1863.49|1843.49|9
1640051250000|2021-12-21 01:47:30|1863.51|1843.51|1863.47|1843.47|1863.51|1843.51|1863.47|1843.47|6
1640051260000|2021-12-21 01:47:40|1863.48|1843.48|1863.55|1843.55|1863.55|1843.55|1863.47|1843.47|15
1640051270000|2021-12-21 01:47:50|1863.56|1843.56|1863.68|1843.68|1863.68|1843.68|1863.53|1843.53|17
1640051280000|2021-12-21 01:48:00|1863.65|1843.65|1863.64|1843.64|1863.87|1843.87|1863.63|1843.63|24
1640051290000|2021-12-21 01:48:10|1863.63|1843.63|1863.85|1843.85|1863.87|1843.87|1863.62|1843.62|16
1640051300000|2021-12-21 01:48:20|1863.87|1843.87|1864.34|1844.34|1864.5|1844.5|1863.51|1843.51|21
1640051310000|2021-12-21 01:48:30|1864.52|1844.52|1863.77|1843.77|1864.52|1844.52|1863.62|1843.62|8
1640051320000|2021-12-21 01:48:40|1863.68|1843.68|1862.65|1842.65|1863.83|1843.83|1862.62|1842.62|27
1640051330000|2021-12-21 01:48:50|1862.66|1842.66|1861.65|1841.65|1862.66|1842.66|1861.62|1841.62|28
1640051340000|2021-12-21 01:49:00|1861.58|1841.58|1860.51|1840.51|1861.6|1841.6|1860.51|1840.51|22
1640051350000|2021-12-21 01:49:10|1860.49|1840.49|1860.56|1840.56|1860.58|1840.58|1860.43|1840.43|25
1640051360000|2021-12-21 01:49:20|1860.55|1840.55|1860.51|1840.51|1860.67|1840.67|1860.45|1840.45|24
1640051370000|2021-12-21 01:49:30|1860.5|1840.5|1861.05|1841.05|1861.1|1841.1|1860.49|1840.49|27
1640051380000|2021-12-21 01:49:40|1861.02|1841.02|1861.59|1841.59|1861.61|1841.61|1860.98|1840.98|28
1640051390000|2021-12-21 01:49:50|1861.57|1841.57|1862.03|1842.03|1862.08|1842.08|1861.55|1841.55|19
1640051400000|2021-12-21 01:50:00|1861.97|1841.97|1862.19|1842.19|1862.19|1842.19|1861.55|1841.55|17
1640051410000|2021-12-21 01:50:10|1862.18|1842.18|1863.47|1843.47|1863.63|1843.63|1862.18|1842.18|27
1640051420000|2021-12-21 01:50:20|1863.63|1843.63|1863.47|1843.47|1863.63|1843.63|1863.47|1843.47|2
1640051430000|2021-12-21 01:50:30|1863.41|1843.41|1863.41|1843.41|1863.41|1843.41|1863.41|1843.41|1
1640051440000|2021-12-21 01:50:40|1863.43|1843.43|1864.17|1844.17|1864.28|1844.28|1863.43|1843.43|4
1640051450000|2021-12-21 01:50:50|1864.11|1844.11|1864.1|1844.1|1864.17|1844.17|1863.97|1843.97|10
1640051460000|2021-12-21 01:51:00|1864.18|1844.18|1862.49|1842.49|1864.2|1844.2|1862.49|1842.49|25
1640051470000|2021-12-21 01:51:10|1862.5|1842.5|1862.43|1842.43|1862.66|1842.66|1862.43|1842.43|13
1640051480000|2021-12-21 01:51:20|1862.48|1842.48|1862.5|1842.5|1862.53|1842.53|1862.45|1842.45|17
1640051490000|2021-12-21 01:51:30|1862.52|1842.52|1862.44|1842.44|1862.52|1842.52|1862.33|1842.33|14
1640051500000|2021-12-21 01:51:40|1862.36|1842.36|1862.42|1842.42|1862.42|1842.42|1862.31|1842.31|3
1640051510000|2021-12-21 01:51:50|1862.41|1842.41|1862.41|1842.41|1862.41|1842.41|1862.4|1842.4|3
1640051520000|2021-12-21 01:52:00|1862.44|1842.44|1862.26|1842.26|1862.59|1842.59|1862.18|1842.18|18
1640051530000|2021-12-21 01:52:10|1862.27|1842.27|1862.7|1842.7|1862.81|1842.81|1862.27|1842.27|13
1640051540000|2021-12-21 01:52:20|1862.69|1842.69|1862.69|1842.69|1862.76|1842.76|1862.66|1842.66|5
1640051550000|2021-12-21 01:52:30|1862.68|1842.68|1863.26|1843.26|1863.26|1843.26|1862.53|1842.53|12
1640051560000|2021-12-21 01:52:40|1863.29|1843.29|1863.5|1843.5|1863.51|1843.51|1863.26|1843.26|16
1640051570000|2021-12-21 01:52:50|1863.57|1843.57|1863.65|1843.65|1863.66|1843.66|1863.57|1843.57|9
1640051580000|2021-12-21 01:53:00|1863.82|1843.82|1863.63|1843.63|1863.96|1843.96|1863.53|1843.53|11
1640051590000|2021-12-21 01:53:10|1863.64|1843.64|1863.57|1843.57|1863.64|1843.64|1863.57|1843.57|6
1640051600000|2021-12-21 01:53:20|1863.54|1843.54|1863.52|1843.52|1863.58|1843.58|1863.48|1843.48|19
1640051610000|2021-12-21 01:53:30|1863.53|1843.53|1864.36|1844.36|1864.4|1844.4|1863.53|1843.53|16
1640051620000|2021-12-21 01:53:40|1864.47|1844.47|1864.76|1844.76|1865.34|1845.34|1864.47|1844.47|17
1640051630000|2021-12-21 01:53:50|1864.62|1844.62|1864.2|1844.2|1864.62|1844.62|1864.2|1844.2|16
1640051640000|2021-12-21 01:54:00|1864.22|1844.22|1863.84|1843.84|1864.22|1844.22|1863.64|1843.64|21
1640051650000|2021-12-21 01:54:10|1863.71|1843.71|1863.56|1843.56|1863.71|1843.71|1863.48|1843.48|26
1640051660000|2021-12-21 01:54:20|1863.58|1843.58|1863.57|1843.57|1863.6|1843.6|1863.55|1843.55|17
1640051670000|2021-12-21 01:54:30|1863.56|1843.56|1863.6|1843.6|1863.63|1843.63|1863.54|1843.54|23
1640051680000|2021-12-21 01:54:40|1863.62|1843.62|1864.36|1844.36|1864.39|1844.39|1863.58|1843.58|19
1640051690000|2021-12-21 01:54:50|1864.42|1844.42|1864.56|1844.56|1864.61|1844.61|1864.42|1844.42|7
1640051700000|2021-12-21 01:55:00|1864.54|1844.54|1864.83|1844.83|1864.83|1844.83|1864.47|1844.47|7
1640051710000|2021-12-21 01:55:10|1864.55|1844.55|1864.63|1844.63|1864.86|1844.86|1864.55|1844.55|12
1640051720000|2021-12-21 01:55:20|1864.67|1844.67|1864.63|1844.63|1864.67|1844.67|1864.63|1844.63|2
1640051730000|2021-12-21 01:55:30|1864.77|1844.77|1864.69|1844.69|1864.77|1844.77|1864.63|1844.63|4
1640051740000|2021-12-21 01:55:40|1864.72|1844.72|1864.8|1844.8|1864.93|1844.93|1864.72|1844.72|14
1640051750000|2021-12-21 01:55:50|1864.89|1844.89|1864.27|1844.27|1864.92|1844.92|1864.16|1844.16|21
1640051760000|2021-12-21 01:56:00|1864.15|1844.15|1862.8|1842.8|1864.15|1844.15|1862.76|1842.76|16
1640051770000|2021-12-21 01:56:10|1862.65|1842.65|1862.84|1842.84|1862.85|1842.85|1862.6|1842.6|14
1640051780000|2021-12-21 01:56:20|1862.78|1842.78|1862.68|1842.68|1862.78|1842.78|1862.64|1842.64|21
1640051790000|2021-12-21 01:56:30|1862.66|1842.66|1862.68|1842.68|1862.71|1842.71|1862.65|1842.65|13
1640051800000|2021-12-21 01:56:40|1862.66|1842.66|1862.68|1842.68|1862.7|1842.7|1862.58|1842.58|21
1640051810000|2021-12-21 01:56:50|1862.63|1842.63|1862.54|1842.54|1862.68|1842.68|1862.41|1842.41|8
1640051820000|2021-12-21 01:57:00|1862.6|1842.6|1862.35|1842.35|1862.6|1842.6|1862.29|1842.29|17
1640051830000|2021-12-21 01:57:10|1862.67|1842.67|1862.6|1842.6|1862.68|1842.68|1862.55|1842.55|15
1640051840000|2021-12-21 01:57:20|1862.57|1842.57|1863.19|1843.19|1863.19|1843.19|1862.57|1842.57|11
1640051850000|2021-12-21 01:57:30|1863.5|1843.5|1863.38|1843.38|1863.5|1843.5|1863.3|1843.3|5
1640051860000|2021-12-21 01:57:40|1863.39|1843.39|1863.45|1843.45|1863.45|1843.45|1863.39|1843.39|2
1640051870000|2021-12-21 01:57:50|1863.46|1843.46|1864.67|1844.67|1865.39|1845.39|1863.46|1843.46|16
1640051880000|2021-12-21 01:58:00|1864.96|1844.96|1864.56|1844.56|1864.96|1844.96|1864.35|1844.35|11
1640051890000|2021-12-21 01:58:10|1864.57|1844.57|1864.57|1844.57|1864.57|1844.57|1864.57|1844.57|1
1640051900000|2021-12-21 01:58:20|1864.52|1844.52|1865.4|1845.4|1865.41|1845.41|1864.52|1844.52|11
1640051910000|2021-12-21 01:58:30|1865.39|1845.39|1865.52|1845.52|1865.55|1845.55|1865.38|1845.38|16
1640051920000|2021-12-21 01:58:40|1865.74|1845.74|1865.88|1845.88|1866.53|1846.53|1865.59|1845.59|18
1640051930000|2021-12-21 01:58:50|1865.6|1845.6|1865.61|1845.61|1865.97|1845.97|1865.6|1845.6|10
1640051940000|2021-12-21 01:59:00|1865.64|1845.64|1865.5|1845.5|1865.64|1845.64|1865.45|1845.45|13
1640051950000|2021-12-21 01:59:10|1865.43|1845.43|1864.87|1844.87|1865.43|1845.43|1864.83|1844.83|18
1640051960000|2021-12-21 01:59:20|1865|1845|1864.86|1844.86|1865.04|1845.04|1864.86|1844.86|6
1640051970000|2021-12-21 01:59:30|1864.99|1844.99|1864.86|1844.86|1865.04|1845.04|1864.79|1844.79|19
1640051980000|2021-12-21 01:59:40|1864.88|1844.88|1864.7|1844.7|1864.96|1844.96|1864.65|1844.65|25
1640051990000|2021-12-21 01:59:50|1864.72|1844.72|1864.49|1844.49|1864.75|1844.75|1864.18|1844.18|25
1640052000000|2021-12-21 02:00:00|1864.45|1844.45|1865.6|1845.6|1865.64|1845.64|1864.42|1844.42|27
1640052010000|2021-12-21 02:00:10|1865.53|1845.53|1866.15|1846.15|1866.15|1846.15|1865.38|1845.38|22
1640052020000|2021-12-21 02:00:20|1866.16|1846.16|1867.54|1847.54|1867.83|1847.83|1866.16|1846.16|28
1640052030000|2021-12-21 02:00:30|1867.58|1847.58|1865.72|1845.72|1867.61|1847.61|1865.64|1845.64|31
1640052040000|2021-12-21 02:00:40|1865.54|1845.54|1864.96|1844.96|1865.62|1845.62|1864.96|1844.96|23
1640052050000|2021-12-21 02:00:50|1865.03|1845.03|1864.98|1844.98|1865.31|1845.31|1864.75|1844.75|32
1640052060000|2021-12-21 02:01:00|1864.65|1844.65|1864.58|1844.58|1864.99|1844.99|1864|1844|27
1640052070000|2021-12-21 02:01:10|1864.59|1844.59|1864.51|1844.51|1864.66|1844.66|1864.31|1844.31|19
1640052080000|2021-12-21 02:01:20|1864.49|1844.49|1864.4|1844.4|1864.49|1844.49|1863.9|1843.9|27
1640052090000|2021-12-21 02:01:30|1864.41|1844.41|1863.73|1843.73|1864.41|1844.41|1863.56|1843.56|29
1640052100000|2021-12-21 02:01:40|1863.72|1843.72|1863.54|1843.54|1863.81|1843.81|1863.47|1843.47|26
1640052110000|2021-12-21 02:01:50|1863.48|1843.48|1863.39|1843.39|1863.6|1843.6|1863.39|1843.39|17
1640052120000|2021-12-21 02:02:00|1863.41|1843.41|1863.46|1843.46|1863.62|1843.62|1863.37|1843.37|28
1640052130000|2021-12-21 02:02:10|1863.43|1843.43|1863.37|1843.37|1863.53|1843.53|1863.21|1843.21|23
1640052140000|2021-12-21 02:02:20|1863.2|1843.2|1864.31|1844.31|1864.31|1844.31|1863.2|1843.2|28
1640052150000|2021-12-21 02:02:30|1864.32|1844.32|1863.79|1843.79|1864.37|1844.37|1863.73|1843.73|12
1640052160000|2021-12-21 02:02:40|1863.8|1843.8|1863.56|1843.56|1863.84|1843.84|1863.44|1843.44|18
1640052170000|2021-12-21 02:02:50|1863.52|1843.52|1863.59|1843.59|1863.67|1843.67|1863.42|1843.42|28
1640052180000|2021-12-21 02:03:00|1863.57|1843.57|1863.64|1843.64|1863.77|1843.77|1863.5|1843.5|28
1640052190000|2021-12-21 02:03:10|1863.63|1843.63|1863.53|1843.53|1863.7|1843.7|1863.51|1843.51|14
1640052200000|2021-12-21 02:03:20|1863.52|1843.52|1863.87|1843.87|1863.87|1843.87|1863.52|1843.52|23
1640052210000|2021-12-21 02:03:30|1863.79|1843.79|1863.81|1843.81|1863.87|1843.87|1863.77|1843.77|17
1640052220000|2021-12-21 02:03:40|1863.79|1843.79|1863.71|1843.71|1863.85|1843.85|1863.68|1843.68|28
1640052230000|2021-12-21 02:03:50|1863.7|1843.7|1863.92|1843.92|1864.03|1844.03|1863.69|1843.69|17
1640052240000|2021-12-21 02:04:00|1864.03|1844.03|1863.68|1843.68|1864.07|1844.07|1863.68|1843.68|14
1640052250000|2021-12-21 02:04:10|1863.7|1843.7|1863.35|1843.35|1863.71|1843.71|1863.35|1843.35|6
1640052260000|2021-12-21 02:04:20|1863.5|1843.5|1863.66|1843.66|1863.69|1843.69|1863.5|1843.5|24
1640052270000|2021-12-21 02:04:30|1863.65|1843.65|1863.17|1843.17|1864.08|1844.08|1862.73|1842.73|22
1640052280000|2021-12-21 02:04:40|1863|1843|1862.27|1842.27|1863.08|1843.08|1862.27|1842.27|14
1640052290000|2021-12-21 02:04:50|1862.3|1842.3|1862.28|1842.28|1862.3|1842.3|1862.07|1842.07|26
1640052300000|2021-12-21 02:05:00|1862.31|1842.31|1862.07|1842.07|1862.32|1842.32|1862|1842|16
1640052310000|2021-12-21 02:05:10|1862.02|1842.02|1861.73|1841.73|1862.04|1842.04|1861.48|1841.48|14
1640052320000|2021-12-21 02:05:20|1861.64|1841.64|1861.89|1841.89|1862.11|1842.11|1861.64|1841.64|9
1640052330000|2021-12-21 02:05:30|1861.88|1841.88|1862.46|1842.46|1862.54|1842.54|1861.86|1841.86|22
1640052340000|2021-12-21 02:05:40|1862.4|1842.4|1862.89|1842.89|1862.89|1842.89|1862.39|1842.39|20
1640052350000|2021-12-21 02:05:50|1862.88|1842.88|1862.64|1842.64|1862.88|1842.88|1862.58|1842.58|29
1640052360000|2021-12-21 02:06:00|1862.47|1842.47|1862.68|1842.68|1862.82|1842.82|1862.47|1842.47|20
1640052370000|2021-12-21 02:06:10|1862.65|1842.65|1863.4|1843.4|1863.43|1843.43|1862.62|1842.62|31
1640052380000|2021-12-21 02:06:20|1863.41|1843.41|1863.5|1843.5|1863.75|1843.75|1863.17|1843.17|27
1640052390000|2021-12-21 02:06:30|1863.69|1843.69|1862.78|1842.78|1863.69|1843.69|1862.75|1842.75|11
1640052400000|2021-12-21 02:06:40|1862.75|1842.75|1862.47|1842.47|1862.9|1842.9|1862.47|1842.47|24
1640052410000|2021-12-21 02:06:50|1862.38|1842.38|1862|1842|1862.42|1842.42|1861.85|1841.85|21
1640052420000|2021-12-21 02:07:00|1862.12|1842.12|1863.43|1843.43|1863.43|1843.43|1862.12|1842.12|28
1640052430000|2021-12-21 02:07:10|1863.36|1843.36|1863.4|1843.4|1863.52|1843.52|1863.36|1843.36|4
1640052440000|2021-12-21 02:07:20|1863.34|1843.34|1863.34|1843.34|1863.34|1843.34|1863.34|1843.34|1
1640052450000|2021-12-21 02:07:30|1863.39|1843.39|1863.62|1843.62|1863.68|1843.68|1863.39|1843.39|24
1640052460000|2021-12-21 02:07:40|1863.61|1843.61|1863.61|1843.61|1863.68|1843.68|1863.6|1843.6|25
1640052470000|2021-12-21 02:07:50|1863.62|1843.62|1863.52|1843.52|1863.7|1843.7|1863.52|1843.52|23
1640052480000|2021-12-21 02:08:00|1863.55|1843.55|1863.56|1843.56|1863.64|1843.64|1863.5|1843.5|30
1640052490000|2021-12-21 02:08:10|1863.52|1843.52|1864.12|1844.12|1864.12|1844.12|1863.48|1843.48|26
1640052500000|2021-12-21 02:08:20|1864.28|1844.28|1864.59|1844.59|1864.61|1844.61|1864.23|1844.23|15
1640052510000|2021-12-21 02:08:30|1864.61|1844.61|1864.61|1844.61|1864.61|1844.61|1864.59|1844.59|8
1640052540000|2021-12-21 02:09:00|1864.59|1844.59|1863.71|1843.71|1864.59|1844.59|1863.69|1843.69|20
1640052550000|2021-12-21 02:09:10|1863.72|1843.72|1863.34|1843.34|1864.03|1844.03|1862.96|1842.96|27
1640052560000|2021-12-21 02:09:20|1863.13|1843.13|1862.05|1842.05|1863.13|1843.13|1861.92|1841.92|28
1640052570000|2021-12-21 02:09:30|1861.98|1841.98|1861.92|1841.92|1862.3|1842.3|1861.88|1841.88|23
1640052580000|2021-12-21 02:09:40|1861.91|1841.91|1861.73|1841.73|1862.09|1842.09|1861.61|1841.61|29
1640052590000|2021-12-21 02:09:50|1861.76|1841.76|1861.78|1841.78|1862.07|1842.07|1861.63|1841.63|24
1640052600000|2021-12-21 02:10:00|1861.8|1841.8|1861.91|1841.91|1861.93|1841.93|1861.61|1841.61|16
1640052610000|2021-12-21 02:10:10|1861.88|1841.88|1862.58|1842.58|1862.58|1842.58|1861.7|1841.7|27
1640052620000|2021-12-21 02:10:20|1862.57|1842.57|1863.3|1843.3|1863.39|1843.39|1862.57|1842.57|32
1640052630000|2021-12-21 02:10:30|1863.29|1843.29|1863.89|1843.89|1863.9|1843.9|1863.29|1843.29|8
1640052640000|2021-12-21 02:10:40|1863.92|1843.92|1862.46|1842.46|1863.92|1843.92|1862.39|1842.39|15
1640052650000|2021-12-21 02:10:50|1862.47|1842.47|1862.01|1842.01|1862.5|1842.5|1862|1842|19
1640052660000|2021-12-21 02:11:00|1862.02|1842.02|1861.36|1841.36|1862.05|1842.05|1861.36|1841.36|16
1640052670000|2021-12-21 02:11:10|1861.33|1841.33|1859.95|1839.95|1861.33|1841.33|1859.84|1839.84|21
1640052680000|2021-12-21 02:11:20|1860.15|1840.15|1859.44|1839.44|1860.26|1840.26|1859.23|1839.23|17
1640052690000|2021-12-21 02:11:30|1859.43|1839.43|1860.42|1840.42|1860.42|1840.42|1859.4|1839.4|26
1640052700000|2021-12-21 02:11:40|1860.36|1840.36|1860.44|1840.44|1860.54|1840.54|1860.35|1840.35|18
1640052710000|2021-12-21 02:11:50|1860.46|1840.46|1860.49|1840.49|1860.49|1840.49|1860.42|1840.42|12
1640052720000|2021-12-21 02:12:00|1860.48|1840.48|1860.48|1840.48|1860.49|1840.49|1860.48|1840.48|3
1640052730000|2021-12-21 02:12:10|1860.53|1840.53|1860.09|1840.09|1860.53|1840.53|1860.09|1840.09|15
1640052740000|2021-12-21 02:12:20|1859.56|1839.56|1860|1840|1860.08|1840.08|1859.53|1839.53|33
1640052750000|2021-12-21 02:12:30|1859.91|1839.91|1859.58|1839.58|1860.02|1840.02|1859.55|1839.55|20
1640052760000|2021-12-21 02:12:40|1859.55|1839.55|1860.17|1840.17|1860.19|1840.19|1859.55|1839.55|22
1640052770000|2021-12-21 02:12:50|1860.16|1840.16|1860.98|1840.98|1860.98|1840.98|1860.14|1840.14|15
1640052780000|2021-12-21 02:13:00|1860.93|1840.93|1861.02|1841.02|1861.02|1841.02|1860.93|1840.93|2
1640052790000|2021-12-21 02:13:10|1861.37|1841.37|1861.26|1841.26|1861.37|1841.37|1861.21|1841.21|3
1640052800000|2021-12-21 02:13:20|1861.4|1841.4|1861.05|1841.05|1861.4|1841.4|1860.9|1840.9|3
1640052810000|2021-12-21 02:13:30|1861.22|1841.22|1861.42|1841.42|1861.42|1841.42|1861.06|1841.06|7
1640052820000|2021-12-21 02:13:40|1861.15|1841.15|1861.28|1841.28|1861.28|1841.28|1861.06|1841.06|5
1640052830000|2021-12-21 02:13:50|1861.42|1841.42|1861.14|1841.14|1861.42|1841.42|1861.14|1841.14|4
1640052840000|2021-12-21 02:14:00|1860.9|1840.9|1860.55|1840.55|1860.95|1840.95|1860.37|1840.37|10
1640052850000|2021-12-21 02:14:10|1860.53|1840.53|1858.57|1838.57|1860.53|1840.53|1858.48|1838.48|23
1640052860000|2021-12-21 02:14:20|1858.55|1838.55|1859.32|1839.32|1859.33|1839.33|1858.5|1838.5|26
1640052870000|2021-12-21 02:14:30|1859.31|1839.31|1859.56|1839.56|1859.56|1839.56|1859.28|1839.28|17
1640052880000|2021-12-21 02:14:40|1859.64|1839.64|1859.65|1839.65|1859.65|1839.65|1859.64|1839.64|2
1640052890000|2021-12-21 02:14:50|1859.66|1839.66|1859.53|1839.53|1859.66|1839.66|1859.53|1839.53|2
1640052900000|2021-12-21 02:15:00|1859.55|1839.55|1860.21|1840.21|1860.22|1840.22|1859.55|1839.55|8
1640052910000|2021-12-21 02:15:10|1860.45|1840.45|1860.56|1840.56|1860.56|1840.56|1860.35|1840.35|7
1640052920000|2021-12-21 02:15:20|1860.52|1840.52|1860.54|1840.54|1860.62|1840.62|1860.5|1840.5|7
1640052930000|2021-12-21 02:15:30|1860.49|1840.49|1860.49|1840.49|1860.49|1840.49|1860.49|1840.49|1
1640052940000|2021-12-21 02:15:40|1860.54|1840.54|1860.56|1840.56|1860.56|1840.56|1860.5|1840.5|4
1640052950000|2021-12-21 02:15:50|1860.4|1840.4|1860.42|1840.42|1860.42|1840.42|1860.4|1840.4|2
1640052960000|2021-12-21 02:16:00|1860.58|1840.58|1860.32|1840.32|1860.58|1840.58|1860.32|1840.32|6
1640052970000|2021-12-21 02:16:10|1860.34|1840.34|1859.82|1839.82|1860.45|1840.45|1859.8|1839.8|13
1640052980000|2021-12-21 02:16:20|1860.05|1840.05|1858.88|1838.88|1860.05|1840.05|1858.57|1838.57|20
1640052990000|2021-12-21 02:16:30|1858.93|1838.93|1858.48|1838.48|1858.93|1838.93|1858.42|1838.42|23
1640053000000|2021-12-21 02:16:40|1858.42|1838.42|1858.42|1838.42|1858.42|1838.42|1858.42|1838.42|1
1640053010000|2021-12-21 02:16:50|1858.41|1838.41|1858.48|1838.48|1858.51|1838.51|1858.39|1838.39|8
1640053020000|2021-12-21 02:17:00|1858.47|1838.47|1858.4|1838.4|1858.47|1838.47|1858.39|1838.39|8
1640053030000|2021-12-21 02:17:10|1858.39|1838.39|1858.39|1838.39|1858.52|1838.52|1858.39|1838.39|12
1640053040000|2021-12-21 02:17:20|1858.28|1838.28|1857.72|1837.72|1858.31|1838.31|1857.61|1837.61|22
1640053050000|2021-12-21 02:17:30|1857.78|1837.78|1857.73|1837.73|1857.81|1837.81|1857.73|1837.73|11
1640053060000|2021-12-21 02:17:40|1857.72|1837.72|1857.35|1837.35|1857.72|1837.72|1857.35|1837.35|5
1640053070000|2021-12-21 02:17:50|1857.36|1837.36|1857.48|1837.48|1857.52|1837.52|1857.09|1837.09|19
1640053080000|2021-12-21 02:18:00|1857.41|1837.41|1857.48|1837.48|1857.52|1837.52|1857.38|1837.38|14
1640053090000|2021-12-21 02:18:10|1857.52|1837.52|1856.9|1836.9|1857.52|1837.52|1856.89|1836.89|14
1640053100000|2021-12-21 02:18:20|1856.76|1836.76|1856.58|1836.58|1856.76|1836.76|1856.52|1836.52|19
1640053110000|2021-12-21 02:18:30|1856.56|1836.56|1856.38|1836.38|1856.56|1836.56|1856.38|1836.38|12
1640053120000|2021-12-21 02:18:40|1856.33|1836.33|1855.69|1835.69|1856.33|1836.33|1855.58|1835.58|27
1640053130000|2021-12-21 02:18:50|1855.83|1835.83|1855.75|1835.75|1856.31|1836.31|1855.67|1835.67|23
1640053140000|2021-12-21 02:19:00|1855.71|1835.71|1855.35|1835.35|1855.85|1835.85|1855.35|1835.35|23
1640053150000|2021-12-21 02:19:10|1855.36|1835.36|1856.3|1836.3|1856.3|1836.3|1855.36|1835.36|14
1640053160000|2021-12-21 02:19:20|1857.22|1837.22|1857.17|1837.17|1857.24|1837.24|1857.09|1837.09|8
1640053170000|2021-12-21 02:19:30|1857.16|1837.16|1857.5|1837.5|1857.5|1837.5|1857.16|1837.16|2
1640053180000|2021-12-21 02:19:40|1857.28|1837.28|1857.27|1837.27|1857.28|1837.28|1857.16|1837.16|5
1640053190000|2021-12-21 02:19:50|1857.26|1837.26|1857.38|1837.38|1857.57|1837.57|1857.16|1837.16|13
1640053200000|2021-12-21 02:20:00|1857.17|1837.17|1857.28|1837.28|1857.35|1837.35|1857.17|1837.17|4
1640053210000|2021-12-21 02:20:10|1857.3|1837.3|1857.5|1837.5|1857.62|1837.62|1857.28|1837.28|7
1640053220000|2021-12-21 02:20:20|1857.53|1837.53|1857.51|1837.51|1857.61|1837.61|1857.51|1837.51|3
1640053230000|2021-12-21 02:20:30|1857.53|1837.53|1858.26|1838.26|1858.26|1838.26|1857.53|1837.53|4
1640053240000|2021-12-21 02:20:40|1857.86|1837.86|1858.11|1838.11|1858.11|1838.11|1857.81|1837.81|11
1640053250000|2021-12-21 02:20:50|1858.15|1838.15|1858.44|1838.44|1858.55|1838.55|1858.11|1838.11|12
1640053260000|2021-12-21 02:21:00|1858.32|1838.32|1858.39|1838.39|1858.39|1838.39|1858.26|1838.26|4
1640053270000|2021-12-21 02:21:10|1858.11|1838.11|1857.49|1837.49|1858.11|1838.11|1857.49|1837.49|6
1640053280000|2021-12-21 02:21:20|1857.54|1837.54|1857.88|1837.88|1858.03|1838.03|1857.36|1837.36|29
1640053290000|2021-12-21 02:21:30|1857.89|1837.89|1857.76|1837.76|1857.98|1837.98|1857.62|1837.62|11
1640053300000|2021-12-21 02:21:40|1857.75|1837.75|1858.4|1838.4|1858.41|1838.41|1857.75|1837.75|15
1640053310000|2021-12-21 02:21:50|1858.39|1838.39|1857.51|1837.51|1858.51|1838.51|1857.51|1837.51|14
1640053320000|2021-12-21 02:22:00|1857.52|1837.52|1857.6|1837.6|1857.6|1837.6|1857.51|1837.51|10
1640053330000|2021-12-21 02:22:10|1857.57|1837.57|1857.6|1837.6|1857.6|1837.6|1857.57|1837.57|3
1640053340000|2021-12-21 02:22:20|1857.57|1837.57|1857.79|1837.79|1857.82|1837.82|1857.57|1837.57|10
1640053350000|2021-12-21 02:22:30|1857.78|1837.78|1857.79|1837.79|1857.79|1837.79|1857.78|1837.78|2
1640053360000|2021-12-21 02:22:40|1857.85|1837.85|1857.84|1837.84|1857.93|1837.93|1857.84|1837.84|3
1640053370000|2021-12-21 02:22:50|1857.63|1837.63|1857.43|1837.43|1857.63|1837.63|1857.38|1837.38|10
1640053380000|2021-12-21 02:23:00|1857.51|1837.51|1859|1839|1859.05|1839.05|1857.47|1837.47|29
1640053390000|2021-12-21 02:23:10|1859.01|1839.01|1859.09|1839.09|1859.09|1839.09|1859.01|1839.01|16
1640053400000|2021-12-21 02:23:20|1859.04|1839.04|1859.21|1839.21|1859.35|1839.35|1858.98|1838.98|14
1640053410000|2021-12-21 02:23:30|1859.2|1839.2|1858.89|1838.89|1859.23|1839.23|1858.89|1838.89|15
1640053420000|2021-12-21 02:23:40|1858.78|1838.78|1858.35|1838.35|1858.78|1838.78|1858.35|1838.35|9
1640053430000|2021-12-21 02:23:50|1858.36|1838.36|1858.38|1838.38|1858.38|1838.38|1858.33|1838.33|7
1640053440000|2021-12-21 02:24:00|1858.4|1838.4|1858.19|1838.19|1858.4|1838.4|1857.89|1837.89|7
1640053450000|2021-12-21 02:24:10|1858.2|1838.2|1858.19|1838.19|1858.23|1838.23|1858.19|1838.19|5
1640053460000|2021-12-21 02:24:20|1858.34|1838.34|1857.39|1837.39|1858.36|1838.36|1857.39|1837.39|10
1640053470000|2021-12-21 02:24:30|1856.9|1836.9|1857.53|1837.53|1857.56|1837.56|1856.9|1836.9|13
1640053480000|2021-12-21 02:24:40|1857.52|1837.52|1857.8|1837.8|1857.8|1837.8|1857.3|1837.3|13
1640053490000|2021-12-21 02:24:50|1857.78|1837.78|1857.71|1837.71|1857.86|1837.86|1857.64|1837.64|12
1640053500000|2021-12-21 02:25:00|1857.72|1837.72|1857.53|1837.53|1857.72|1837.72|1857.53|1837.53|8
1640053510000|2021-12-21 02:25:10|1857.54|1837.54|1857.48|1837.48|1857.59|1837.59|1857.48|1837.48|3
1640053520000|2021-12-21 02:25:20|1857.52|1837.52|1857.46|1837.46|1857.7|1837.7|1857.39|1837.39|10
1640053530000|2021-12-21 02:25:30|1857.45|1837.45|1857.5|1837.5|1857.59|1837.59|1857.24|1837.24|9
1640053540000|2021-12-21 02:25:40|1857.52|1837.52|1857.46|1837.46|1857.61|1837.61|1857.38|1837.38|10
1640053550000|2021-12-21 02:25:50|1857.41|1837.41|1857.6|1837.6|1857.6|1837.6|1857.41|1837.41|8
1640053560000|2021-12-21 02:26:00|1857.56|1837.56|1857.36|1837.36|1857.56|1837.56|1857.33|1837.33|8
1640053570000|2021-12-21 02:26:10|1857.35|1837.35|1857.69|1837.69|1857.69|1837.69|1857.35|1837.35|7
1640053580000|2021-12-21 02:26:20|1857.92|1837.92|1857.55|1837.55|1857.99|1837.99|1857.54|1837.54|15
1640053590000|2021-12-21 02:26:30|1857.58|1837.58|1857.49|1837.49|1857.58|1837.58|1857.49|1837.49|9
1640053600000|2021-12-21 02:26:40|1857.54|1837.54|1857.53|1837.53|1857.57|1837.57|1857.52|1837.52|11
1640053610000|2021-12-21 02:26:50|1857.57|1837.57|1857.34|1837.34|1857.57|1837.57|1857.34|1837.34|3
1640053620000|2021-12-21 02:27:00|1857.33|1837.33|1857.33|1837.33|1857.33|1837.33|1857.33|1837.33|1
1640053630000|2021-12-21 02:27:10|1857.37|1837.37|1855.43|1835.43|1857.37|1837.37|1855.43|1835.43|17
1640053640000|2021-12-21 02:27:20|1855.45|1835.45|1855.33|1835.33|1855.45|1835.45|1855.28|1835.28|11
1640053650000|2021-12-21 02:27:30|1855.38|1835.38|1855.35|1835.35|1855.38|1835.38|1855.35|1835.35|2
1640053660000|2021-12-21 02:27:40|1855.39|1835.39|1855.31|1835.31|1855.39|1835.39|1855.26|1835.26|5
1640053670000|2021-12-21 02:27:50|1855.32|1835.32|1855.36|1835.36|1855.36|1835.36|1855.29|1835.29|7
1640053680000|2021-12-21 02:28:00|1855.26|1835.26|1855.39|1835.39|1855.43|1835.43|1855.26|1835.26|8
1640053690000|2021-12-21 02:28:10|1855.27|1835.27|1855.28|1835.28|1855.33|1835.33|1855.26|1835.26|8
1640053700000|2021-12-21 02:28:20|1855.29|1835.29|1855.18|1835.18|1855.44|1835.44|1855.18|1835.18|12
1640053710000|2021-12-21 02:28:30|1855.36|1835.36|1855.96|1835.96|1856.03|1836.03|1855.28|1835.28|13
1640053720000|2021-12-21 02:28:40|1856.03|1836.03|1855.98|1835.98|1856.08|1836.08|1855.92|1835.92|9
1640053730000|2021-12-21 02:28:50|1856.02|1836.02|1856.04|1836.04|1856.05|1836.05|1856|1836|8
1640053740000|2021-12-21 02:29:00|1856.03|1836.03|1855.78|1835.78|1856.12|1836.12|1855.78|1835.78|8
1640053750000|2021-12-21 02:29:10|1855.9|1835.9|1856.23|1836.23|1856.28|1836.28|1855.85|1835.85|6
1640053760000|2021-12-21 02:29:20|1856.25|1836.25|1856.26|1836.26|1856.3|1836.3|1856.23|1836.23|7
1640053770000|2021-12-21 02:29:30|1856.25|1836.25|1856.03|1836.03|1856.26|1836.26|1856.01|1836.01|7
1640053780000|2021-12-21 02:29:40|1856.06|1836.06|1856.1|1836.1|1856.16|1836.16|1856.06|1836.06|11
1640053790000|2021-12-21 02:29:50|1856.11|1836.11|1855.55|1835.55|1856.11|1836.11|1855.47|1835.47|7
1640053800000|2021-12-21 02:30:00|1855.42|1835.42|1855.54|1835.54|1855.55|1835.55|1855.41|1835.41|13
1640053810000|2021-12-21 02:30:10|1855.53|1835.53|1856.38|1836.38|1856.38|1836.38|1855.49|1835.49|21
1640053820000|2021-12-21 02:30:20|1856.17|1836.17|1856.79|1836.79|1856.79|1836.79|1856.17|1836.17|5
1640053830000|2021-12-21 02:30:30|1856.72|1836.72|1856.56|1836.56|1856.8|1836.8|1856.49|1836.49|11
1640053840000|2021-12-21 02:30:40|1856.5|1836.5|1856.47|1836.47|1856.53|1836.53|1856.32|1836.32|10
1640053850000|2021-12-21 02:30:50|1856.42|1836.42|1856.43|1836.43|1856.65|1836.65|1856.37|1836.37|15
1640053860000|2021-12-21 02:31:00|1856.45|1836.45|1856.23|1836.23|1856.49|1836.49|1856.22|1836.22|12
1640053870000|2021-12-21 02:31:10|1856.26|1836.26|1856.17|1836.17|1856.59|1836.59|1856.06|1836.06|18
1640053880000|2021-12-21 02:31:20|1856.22|1836.22|1856.69|1836.69|1856.9|1836.9|1856.17|1836.17|7
1640053890000|2021-12-21 02:31:30|1856.65|1836.65|1856.48|1836.48|1856.76|1836.76|1856.42|1836.42|17
1640053900000|2021-12-21 02:31:40|1856.49|1836.49|1856.5|1836.5|1856.52|1836.52|1856.44|1836.44|21
1640053910000|2021-12-21 02:31:50|1856.51|1836.51|1856.56|1836.56|1856.62|1836.62|1856.44|1836.44|23
1640053920000|2021-12-21 02:32:00|1856.55|1836.55|1855.82|1835.82|1856.55|1836.55|1855.82|1835.82|27
1640053930000|2021-12-21 02:32:10|1855.89|1835.89|1855.77|1835.77|1855.89|1835.89|1855.72|1835.72|11
1640053940000|2021-12-21 02:32:20|1855.76|1835.76|1854.41|1834.41|1855.76|1835.76|1854.4|1834.4|21
1640053950000|2021-12-21 02:32:30|1854.4|1834.4|1854.11|1834.11|1854.43|1834.43|1854.03|1834.03|32
1640053960000|2021-12-21 02:32:40|1854.1|1834.1|1854.25|1834.25|1854.25|1834.25|1853.86|1833.86|16
1640053970000|2021-12-21 02:32:50|1854.2|1834.2|1853.85|1833.85|1854.25|1834.25|1853.85|1833.85|7
1640053980000|2021-12-21 02:33:00|1853.86|1833.86|1853.6|1833.6|1853.86|1833.86|1853.54|1833.54|24
1640053990000|2021-12-21 02:33:10|1853.67|1833.67|1853.65|1833.65|1853.8|1833.8|1853.63|1833.63|18
1640054000000|2021-12-21 02:33:20|1853.63|1833.63|1852.42|1832.42|1853.79|1833.79|1852.42|1832.42|28
1640054010000|2021-12-21 02:33:30|1852.44|1832.44|1853.35|1833.35|1853.36|1833.36|1852.44|1832.44|17
1640054020000|2021-12-21 02:33:40|1853.36|1833.36|1852.52|1832.52|1853.36|1833.36|1852.47|1832.47|27
1640054030000|2021-12-21 02:33:50|1852.5|1832.5|1852.53|1832.53|1852.72|1832.72|1852.47|1832.47|30
1640054040000|2021-12-21 02:34:00|1852.57|1832.57|1853.13|1833.13|1853.13|1833.13|1852.44|1832.44|27
1640054050000|2021-12-21 02:34:10|1853.09|1833.09|1852.92|1832.92|1853.16|1833.16|1852.79|1832.79|25
1640054060000|2021-12-21 02:34:20|1852.93|1832.93|1852.8|1832.8|1852.93|1832.93|1852.77|1832.77|3
1640054080000|2021-12-21 02:34:40|1852.81|1832.81|1852.57|1832.57|1853.09|1833.09|1852.57|1832.57|12
1640054090000|2021-12-21 02:34:50|1852.63|1832.63|1852.61|1832.61|1853|1833|1852.58|1832.58|19
1640054100000|2021-12-21 02:35:00|1852.6|1832.6|1852.47|1832.47|1852.67|1832.67|1852.45|1832.45|18
1640054110000|2021-12-21 02:35:10|1852.45|1832.45|1852.76|1832.76|1853|1833|1852.43|1832.43|22
1640054120000|2021-12-21 02:35:20|1852.73|1832.73|1853.19|1833.19|1853.29|1833.29|1852.65|1832.65|12
1640054130000|2021-12-21 02:35:30|1853.25|1833.25|1853.82|1833.82|1853.87|1833.87|1853.25|1833.25|8
1640054140000|2021-12-21 02:35:40|1854.48|1834.48|1854.23|1834.23|1854.48|1834.48|1854.23|1834.23|4
1640054150000|2021-12-21 02:35:50|1853.98|1833.98|1854.38|1834.38|1854.38|1834.38|1853.77|1833.77|9
1640054160000|2021-12-21 02:36:00|1854.35|1834.35|1854.48|1834.48|1854.48|1834.48|1854.24|1834.24|4
1640054170000|2021-12-21 02:36:10|1854.02|1834.02|1854.02|1834.02|1854.56|1834.56|1853.98|1833.98|9
1640054180000|2021-12-21 02:36:20|1854.35|1834.35|1854.5|1834.5|1855.03|1835.03|1854.35|1834.35|7
1640054190000|2021-12-21 02:36:30|1854.49|1834.49|1854.62|1834.62|1854.62|1834.62|1854.49|1834.49|7
1640054200000|2021-12-21 02:36:40|1854.61|1834.61|1855.95|1835.95|1855.95|1835.95|1854.45|1834.45|15
1640054210000|2021-12-21 02:36:50|1856.1|1836.1|1857.46|1837.46|1857.46|1837.46|1856.06|1836.06|29
1640054220000|2021-12-21 02:37:00|1857.48|1837.48|1856.59|1836.59|1857.48|1837.48|1856.5|1836.5|23
1640054230000|2021-12-21 02:37:10|1856.64|1836.64|1855.82|1835.82|1856.66|1836.66|1855.52|1835.52|16
1640054240000|2021-12-21 02:37:20|1855.83|1835.83|1855.87|1835.87|1856.12|1836.12|1855.82|1835.82|16
1640054250000|2021-12-21 02:37:30|1855.84|1835.84|1855.38|1835.38|1855.84|1835.84|1854.96|1834.96|17
1640054260000|2021-12-21 02:37:40|1855.36|1835.36|1855.29|1835.29|1855.41|1835.41|1854.81|1834.81|8
1640054270000|2021-12-21 02:37:50|1855.3|1835.3|1855.25|1835.25|1855.36|1835.36|1855.17|1835.17|5
1640054280000|2021-12-21 02:38:00|1855.37|1835.37|1854.88|1834.88|1855.38|1835.38|1854.88|1834.88|8
1640054290000|2021-12-21 02:38:10|1854.89|1834.89|1854.94|1834.94|1854.95|1834.95|1854.88|1834.88|5
1640054300000|2021-12-21 02:38:20|1854.96|1834.96|1854.82|1834.82|1854.97|1834.97|1854.49|1834.49|15
1640054310000|2021-12-21 02:38:30|1854.85|1834.85|1855.08|1835.08|1855.09|1835.09|1854.85|1834.85|8
1640054320000|2021-12-21 02:38:40|1855.11|1835.11|1855.67|1835.67|1855.74|1835.74|1854.71|1834.71|23
1640054330000|2021-12-21 02:38:50|1855.7|1835.7|1855.49|1835.49|1855.95|1835.95|1855.49|1835.49|14
1640054340000|2021-12-21 02:39:00|1855.3|1835.3|1855.23|1835.23|1855.43|1835.43|1855.23|1835.23|14
1640054350000|2021-12-21 02:39:10|1855.22|1835.22|1854.79|1834.79|1855.22|1835.22|1854.79|1834.79|9
1640054360000|2021-12-21 02:39:20|1854.75|1834.75|1854.97|1834.97|1855.27|1835.27|1854.75|1834.75|18
1640054370000|2021-12-21 02:39:30|1854.94|1834.94|1854.98|1834.98|1855.01|1835.01|1854.84|1834.84|14
1640054380000|2021-12-21 02:39:40|1854.99|1834.99|1854.65|1834.65|1855.04|1835.04|1854.65|1834.65|9
1640054390000|2021-12-21 02:39:50|1854.75|1834.75|1854.45|1834.45|1854.75|1834.75|1854.45|1834.45|8
1640054400000|2021-12-21 02:40:00|1854.47|1834.47|1854.54|1834.54|1854.55|1834.55|1854.23|1834.23|8
1640054410000|2021-12-21 02:40:10|1854.23|1834.23|1854.3|1834.3|1854.37|1834.37|1854.11|1834.11|8
1640054420000|2021-12-21 02:40:20|1854.26|1834.26|1853.79|1833.79|1854.29|1834.29|1853.79|1833.79|9
1640054440000|2021-12-21 02:40:40|1853.51|1833.51|1853.36|1833.36|1853.56|1833.56|1853.36|1833.36|16
1640054450000|2021-12-21 02:40:50|1853.51|1833.51|1853.5|1833.5|1853.51|1833.51|1853.5|1833.5|2
1640054470000|2021-12-21 02:41:10|1853|1833|1852.57|1832.57|1853|1833|1852.5|1832.5|7
1640054480000|2021-12-21 02:41:20|1852.56|1832.56|1852.56|1832.56|1852.56|1832.56|1852.56|1832.56|1
1640054490000|2021-12-21 02:41:30|1852.57|1832.57|1852.7|1832.7|1853.07|1833.07|1852.57|1832.57|9
1640054500000|2021-12-21 02:41:40|1852.67|1832.67|1852.28|1832.28|1852.67|1832.67|1852.25|1832.25|10
1640054510000|2021-12-21 02:41:50|1852.27|1832.27|1852.32|1832.32|1852.33|1832.33|1852.27|1832.27|11
1640054520000|2021-12-21 02:42:00|1852.36|1832.36|1852.4|1832.4|1852.51|1832.51|1852.36|1832.36|10
1640054530000|2021-12-21 02:42:10|1852.37|1832.37|1852.19|1832.19|1852.37|1832.37|1852.19|1832.19|8
1640054540000|2021-12-21 02:42:20|1852.31|1832.31|1852.38|1832.38|1852.38|1832.38|1852.31|1832.31|3
1640054550000|2021-12-21 02:42:30|1852.36|1832.36|1852.79|1832.79|1852.89|1832.89|1852.36|1832.36|4
1640054560000|2021-12-21 02:42:40|1852.36|1832.36|1852.35|1832.35|1852.51|1832.51|1852.35|1832.35|9
1640054570000|2021-12-21 02:42:50|1852.38|1832.38|1852.38|1832.38|1852.52|1832.52|1852.38|1832.38|10
1640054580000|2021-12-21 02:43:00|1852.31|1832.31|1852.36|1832.36|1852.36|1832.36|1852.31|1832.31|2
1640054590000|2021-12-21 02:43:10|1852.31|1832.31|1852.27|1832.27|1852.37|1832.37|1852.19|1832.19|9
1640054600000|2021-12-21 02:43:20|1852.19|1832.19|1852.29|1832.29|1852.63|1832.63|1852.19|1832.19|13
1640054610000|2021-12-21 02:43:30|1852.21|1832.21|1851.45|1831.45|1852.58|1832.58|1851.43|1831.43|15
1640054620000|2021-12-21 02:43:40|1851.46|1831.46|1851.06|1831.06|1851.5|1831.5|1851.06|1831.06|33
1640054630000|2021-12-21 02:43:50|1851.07|1831.07|1851.14|1831.14|1851.32|1831.32|1850.93|1830.93|23
1640054640000|2021-12-21 02:44:00|1851|1831|1851.22|1831.22|1851.47|1831.47|1851|1831|28
1640054650000|2021-12-21 02:44:10|1851.18|1831.18|1851.16|1831.16|1851.38|1831.38|1851.1|1831.1|29
1640054660000|2021-12-21 02:44:20|1851.13|1831.13|1850.63|1830.63|1851.13|1831.13|1850.62|1830.62|5
1640054670000|2021-12-21 02:44:30|1850.54|1830.54|1851.03|1831.03|1851.3|1831.3|1850.54|1830.54|10
1640054680000|2021-12-21 02:44:40|1850.83|1830.83|1849.98|1829.98|1851.2|1831.2|1849.98|1829.98|27
1640054690000|2021-12-21 02:44:50|1849.94|1829.94|1849.46|1829.46|1849.98|1829.98|1849.46|1829.46|17
1640054700000|2021-12-21 02:45:00|1849.53|1829.53|1849.54|1829.54|1849.59|1829.59|1849.48|1829.48|5
1640054710000|2021-12-21 02:45:10|1849.59|1829.59|1849.08|1829.08|1849.59|1829.59|1849.08|1829.08|8
1640054720000|2021-12-21 02:45:20|1849.03|1829.03|1849.03|1829.03|1849.03|1829.03|1849.03|1829.03|1
1640054730000|2021-12-21 02:45:30|1849.2|1829.2|1850.18|1830.18|1850.34|1830.34|1849.2|1829.2|7
1640054740000|2021-12-21 02:45:40|1850.4|1830.4|1850.94|1830.94|1850.94|1830.94|1850.4|1830.4|9
1640054750000|2021-12-21 02:45:50|1850.93|1830.93|1851.13|1831.13|1851.13|1831.13|1850.72|1830.72|10
1640054760000|2021-12-21 02:46:00|1851|1831|1851.13|1831.13|1851.13|1831.13|1851|1831|11
1640054770000|2021-12-21 02:46:10|1851.06|1831.06|1850.98|1830.98|1851.06|1831.06|1850.98|1830.98|4
1640054780000|2021-12-21 02:46:20|1850.84|1830.84|1850.9|1830.9|1850.98|1830.98|1850.61|1830.61|25
1640054790000|2021-12-21 02:46:30|1850.91|1830.91|1850.95|1830.95|1850.95|1830.95|1850.83|1830.83|20
1640054800000|2021-12-21 02:46:40|1850.94|1830.94|1850.72|1830.72|1850.95|1830.95|1850.66|1830.66|16
1640054810000|2021-12-21 02:46:50|1850.75|1830.75|1850.62|1830.62|1850.79|1830.79|1850.56|1830.56|14
1640054820000|2021-12-21 02:47:00|1850.56|1830.56|1850.41|1830.41|1850.69|1830.69|1850.31|1830.31|16
1640054830000|2021-12-21 02:47:10|1850.4|1830.4|1849.59|1829.59|1850.5|1830.5|1849.59|1829.59|9
1640054840000|2021-12-21 02:47:20|1849.66|1829.66|1849.3|1829.3|1849.66|1829.66|1849.24|1829.24|6
1640054850000|2021-12-21 02:47:30|1849.33|1829.33|1849.28|1829.28|1849.43|1829.43|1849.26|1829.26|4
1640054860000|2021-12-21 02:47:40|1849.33|1829.33|1849.55|1829.55|1849.55|1829.55|1849.33|1829.33|2
1640054870000|2021-12-21 02:47:50|1849.53|1829.53|1849.48|1829.48|1849.54|1829.54|1849.48|1829.48|3
1640054880000|2021-12-21 02:48:00|1849.51|1829.51|1849.48|1829.48|1849.56|1829.56|1849.48|1829.48|3
1640054890000|2021-12-21 02:48:10|1849.43|1829.43|1849.45|1829.45|1849.45|1829.45|1849.4|1829.4|5
1640054900000|2021-12-21 02:48:20|1849.39|1829.39|1848.77|1828.77|1849.45|1829.45|1848.61|1828.61|18
1640054910000|2021-12-21 02:48:30|1849.28|1829.28|1849.55|1829.55|1849.55|1829.55|1849.19|1829.19|8
1640054920000|2021-12-21 02:48:40|1849.51|1829.51|1849.43|1829.43|1849.55|1829.55|1849.43|1829.43|3
1640054930000|2021-12-21 02:48:50|1849.44|1829.44|1849.39|1829.39|1849.51|1829.51|1849.37|1829.37|11
1640054940000|2021-12-21 02:49:00|1849.48|1829.48|1849.39|1829.39|1849.48|1829.48|1849.39|1829.39|2
1640054950000|2021-12-21 02:49:10|1849.5|1829.5|1849.5|1829.5|1849.5|1829.5|1849.39|1829.39|5
1640054960000|2021-12-21 02:49:20|1849.39|1829.39|1848.64|1828.64|1849.5|1829.5|1848.64|1828.64|24
1640054970000|2021-12-21 02:49:30|1848.79|1828.79|1848.73|1828.73|1848.83|1828.83|1848.51|1828.51|15
1640054980000|2021-12-21 02:49:40|1848.64|1828.64|1849.44|1829.44|1849.44|1829.44|1848.64|1828.64|6
1640055000000|2021-12-21 02:50:00|1849.55|1829.55|1849.45|1829.45|1849.55|1829.55|1849.45|1829.45|3
1640055010000|2021-12-21 02:50:10|1849.82|1829.82|1849.55|1829.55|1849.82|1829.82|1849.55|1829.55|2
1640055020000|2021-12-21 02:50:20|1849.5|1829.5|1849.57|1829.57|1849.57|1829.57|1849.5|1829.5|3
1640055030000|2021-12-21 02:50:30|1849.56|1829.56|1849.59|1829.59|1849.6|1829.6|1849.56|1829.56|6
1640055040000|2021-12-21 02:50:40|1849.58|1829.58|1849.5|1829.5|1849.6|1829.6|1849.5|1829.5|4
1640055050000|2021-12-21 02:50:50|1849.51|1829.51|1849.59|1829.59|1849.59|1829.59|1849.51|1829.51|5
1640055060000|2021-12-21 02:51:00|1849.5|1829.5|1849.92|1829.92|1849.92|1829.92|1849.5|1829.5|15
1640055070000|2021-12-21 02:51:10|1849.88|1829.88|1849.8|1829.8|1850.11|1830.11|1849.8|1829.8|10
1640055080000|2021-12-21 02:51:20|1849.79|1829.79|1849.59|1829.59|1850.3|1830.3|1849.59|1829.59|5
1640055090000|2021-12-21 02:51:30|1849.58|1829.58|1849.58|1829.58|1849.58|1829.58|1849.58|1829.58|1
1640055100000|2021-12-21 02:51:40|1849.64|1829.64|1849.57|1829.57|1849.64|1829.64|1849.48|1829.48|13
1640055110000|2021-12-21 02:51:50|1849.56|1829.56|1849.55|1829.55|1849.57|1829.57|1849.55|1829.55|3
1640055130000|2021-12-21 02:52:10|1849.62|1829.62|1850.13|1830.13|1850.13|1830.13|1849.62|1829.62|2
1640055140000|2021-12-21 02:52:20|1850.07|1830.07|1848.64|1828.64|1850.13|1830.13|1848.49|1828.49|22
1640055150000|2021-12-21 02:52:30|1848.55|1828.55|1848.14|1828.14|1848.61|1828.61|1847.89|1827.89|15
1640055160000|2021-12-21 02:52:40|1847.8|1827.8|1847.5|1827.5|1847.8|1827.8|1847.45|1827.45|9
1640055170000|2021-12-21 02:52:50|1847.57|1827.57|1848.45|1828.45|1848.55|1828.55|1847.29|1827.29|28
1640055180000|2021-12-21 02:53:00|1848.39|1828.39|1848.18|1828.18|1848.7|1828.7|1848.01|1828.01|28
1640055190000|2021-12-21 02:53:10|1848.22|1828.22|1847.88|1827.88|1848.35|1828.35|1847.88|1827.88|27
1640055200000|2021-12-21 02:53:20|1847.89|1827.89|1847.46|1827.46|1848.06|1828.06|1847.44|1827.44|20
1640055210000|2021-12-21 02:53:30|1847.48|1827.48|1847.38|1827.38|1847.49|1827.49|1847.16|1827.16|22
1640055220000|2021-12-21 02:53:40|1847.4|1827.4|1848.56|1828.56|1848.58|1828.58|1847.38|1827.38|23
1640055230000|2021-12-21 02:53:50|1848.58|1828.58|1848.67|1828.67|1848.78|1828.78|1848.56|1828.56|11
1640055240000|2021-12-21 02:54:00|1848.69|1828.69|1848.69|1828.69|1848.69|1828.69|1848.69|1828.69|1
1640055250000|2021-12-21 02:54:10|1848.67|1828.67|1848.32|1828.32|1848.67|1828.67|1848.24|1828.24|18
1640055260000|2021-12-21 02:54:20|1848.29|1828.29|1848.49|1828.49|1848.49|1828.49|1848.27|1828.27|23
1640055270000|2021-12-21 02:54:30|1848.45|1828.45|1848.88|1828.88|1848.96|1828.96|1848.45|1828.45|7
1640055280000|2021-12-21 02:54:40|1848.85|1828.85|1848.95|1828.95|1848.95|1828.95|1848.85|1828.85|3
1640055290000|2021-12-21 02:54:50|1848.72|1828.72|1848.11|1828.11|1848.72|1828.72|1848.11|1828.11|23
1640055300000|2021-12-21 02:55:00|1848.14|1828.14|1847.44|1827.44|1848.25|1828.25|1847.39|1827.39|21
1640055310000|2021-12-21 02:55:10|1847.37|1827.37|1847.5|1827.5|1847.61|1827.61|1847.11|1827.11|25
1640055320000|2021-12-21 02:55:20|1847.48|1827.48|1848.07|1828.07|1848.07|1828.07|1847.48|1827.48|10
1640055330000|2021-12-21 02:55:30|1848.05|1828.05|1848.27|1828.27|1848.42|1828.42|1847.89|1827.89|31
1640055340000|2021-12-21 02:55:40|1848.45|1828.45|1847.42|1827.42|1848.45|1828.45|1847.34|1827.34|18
1640055350000|2021-12-21 02:55:50|1847.46|1827.46|1847.29|1827.29|1847.98|1827.98|1847.25|1827.25|25
1640055360000|2021-12-21 02:56:00|1847.27|1827.27|1847.67|1827.67|1847.89|1827.89|1847.27|1827.27|34
1640055370000|2021-12-21 02:56:10|1847.74|1827.74|1847.75|1827.75|1847.83|1827.83|1847.45|1827.45|24
1640055380000|2021-12-21 02:56:20|1847.72|1827.72|1847.79|1827.79|1848.1|1828.1|1847.54|1827.54|20
1640055390000|2021-12-21 02:56:30|1847.81|1827.81|1847.86|1827.86|1848.13|1828.13|1847.7|1827.7|14
1640055400000|2021-12-21 02:56:40|1847.84|1827.84|1847.84|1827.84|1847.85|1827.85|1847.75|1827.75|12
1640055410000|2021-12-21 02:56:50|1847.85|1827.85|1848.17|1828.17|1848.17|1828.17|1847.79|1827.79|19
1640055420000|2021-12-21 02:57:00|1847.88|1827.88|1848.24|1828.24|1848.24|1828.24|1847.86|1827.86|17
1640055430000|2021-12-21 02:57:10|1848.25|1828.25|1849.47|1829.47|1849.47|1829.47|1848.22|1828.22|17
1640055440000|2021-12-21 02:57:20|1849.42|1829.42|1849.43|1829.43|1849.53|1829.53|1849.32|1829.32|9
1640055450000|2021-12-21 02:57:30|1849.49|1829.49|1848.82|1828.82|1849.49|1829.49|1848.61|1828.61|19
1640055460000|2021-12-21 02:57:40|1848.77|1828.77|1848.64|1828.64|1848.9|1828.9|1848.62|1828.62|13
1640055470000|2021-12-21 02:57:50|1848.62|1828.62|1848.78|1828.78|1848.78|1828.78|1848.62|1828.62|10
1640055480000|2021-12-21 02:58:00|1848.9|1828.9|1848.9|1828.9|1848.9|1828.9|1848.88|1828.88|3
1640055490000|2021-12-21 02:58:10|1848.93|1828.93|1848.49|1828.49|1848.93|1828.93|1848.44|1828.44|10
1640055500000|2021-12-21 02:58:20|1848.41|1828.41|1847.75|1827.75|1848.41|1828.41|1847.66|1827.66|22
1640055510000|2021-12-21 02:58:30|1847.87|1827.87|1847.82|1827.82|1848.03|1828.03|1847.71|1827.71|33
1640055520000|2021-12-21 02:58:40|1847.85|1827.85|1848.5|1828.5|1848.5|1828.5|1847.85|1827.85|10
1640055530000|2021-12-21 02:58:50|1848.63|1828.63|1848.63|1828.63|1848.63|1828.63|1848.63|1828.63|1
1640055540000|2021-12-21 02:59:00|1848.74|1828.74|1849.57|1829.57|1849.57|1829.57|1848.72|1828.72|8
1640055560000|2021-12-21 02:59:20|1849.63|1829.63|1849.77|1829.77|1849.95|1829.95|1849.59|1829.59|14
1640055570000|2021-12-21 02:59:30|1849.89|1829.89|1849.89|1829.89|1849.89|1829.89|1849.89|1829.89|1
1640055580000|2021-12-21 02:59:40|1849.88|1829.88|1849.7|1829.7|1850.14|1830.14|1849.7|1829.7|7
1640055590000|2021-12-21 02:59:50|1849.88|1829.88|1850.53|1830.53|1850.53|1830.53|1849.88|1829.88|12
1640055600000|2021-12-21 03:00:00|1850.55|1830.55|1850.51|1830.51|1851.15|1831.15|1850.51|1830.51|18
1640055610000|2021-12-21 03:00:10|1850.49|1830.49|1850.57|1830.57|1850.58|1830.58|1850.49|1830.49|15
1640055620000|2021-12-21 03:00:20|1850.55|1830.55|1849.73|1829.73|1850.55|1830.55|1849.7|1829.7|12
1640055630000|2021-12-21 03:00:30|1849.71|1829.71|1849.39|1829.39|1849.71|1829.71|1849.08|1829.08|20
1640055640000|2021-12-21 03:00:40|1849.41|1829.41|1849.5|1829.5|1849.5|1829.5|1849.4|1829.4|24
1640055650000|2021-12-21 03:00:50|1849.47|1829.47|1849.54|1829.54|1849.54|1829.54|1849.35|1829.35|12
1640055660000|2021-12-21 03:01:00|1849.55|1829.55|1849.35|1829.35|1849.57|1829.57|1849.04|1829.04|17
1640055670000|2021-12-21 03:01:10|1849.56|1829.56|1850.36|1830.36|1850.49|1830.49|1849.55|1829.55|28
1640055680000|2021-12-21 03:01:20|1850.37|1830.37|1849.6|1829.6|1850.47|1830.47|1849.6|1829.6|19
1640055690000|2021-12-21 03:01:30|1849.61|1829.61|1849.52|1829.52|1849.67|1829.67|1849.45|1829.45|18
1640055700000|2021-12-21 03:01:40|1849.5|1829.5|1849.97|1829.97|1850.01|1830.01|1849.45|1829.45|17
1640055710000|2021-12-21 03:01:50|1849.89|1829.89|1849.82|1829.82|1849.96|1829.96|1849.82|1829.82|18
1640055720000|2021-12-21 03:02:00|1849.84|1829.84|1850.75|1830.75|1850.75|1830.75|1849.79|1829.79|22
1640055730000|2021-12-21 03:02:10|1850.81|1830.81|1850.75|1830.75|1850.81|1830.81|1850.7|1830.7|13
1640055740000|2021-12-21 03:02:20|1850.79|1830.79|1850.96|1830.96|1850.98|1830.98|1850.75|1830.75|12
1640055750000|2021-12-21 03:02:30|1850.67|1830.67|1850.72|1830.72|1851.02|1831.02|1850.67|1830.67|7
1640055760000|2021-12-21 03:02:40|1851.06|1831.06|1851.32|1831.32|1851.32|1831.32|1851.06|1831.06|3
1640055770000|2021-12-21 03:02:50|1851.36|1831.36|1852.05|1832.05|1852.05|1832.05|1851.36|1831.36|13
1640055780000|2021-12-21 03:03:00|1851.78|1831.78|1852.34|1832.34|1852.34|1832.34|1851.63|1831.63|8
1640055790000|2021-12-21 03:03:10|1852.29|1832.29|1852.08|1832.08|1852.34|1832.34|1852.08|1832.08|4
1640055800000|2021-12-21 03:03:20|1852.25|1832.25|1852.25|1832.25|1852.33|1832.33|1851.88|1831.88|7
1640055810000|2021-12-21 03:03:30|1852.08|1832.08|1851.55|1831.55|1852.08|1832.08|1851.53|1831.53|18
1640055820000|2021-12-21 03:03:40|1851.56|1831.56|1852.01|1832.01|1852.09|1832.09|1851.56|1831.56|18
1640055830000|2021-12-21 03:03:50|1852.04|1832.04|1852.17|1832.17|1852.17|1832.17|1852.01|1832.01|18
1640055840000|2021-12-21 03:04:00|1852.19|1832.19|1852.39|1832.39|1852.46|1832.46|1852|1832|20
1640055850000|2021-12-21 03:04:10|1852.44|1832.44|1852.41|1832.41|1852.46|1832.46|1852.32|1832.32|17
1640055860000|2021-12-21 03:04:20|1852.4|1832.4|1852.84|1832.84|1852.89|1832.89|1852.4|1832.4|18
1640055870000|2021-12-21 03:04:30|1852.97|1832.97|1853.23|1833.23|1853.33|1833.33|1852.97|1832.97|18
1640055880000|2021-12-21 03:04:40|1853.43|1833.43|1853.16|1833.16|1853.43|1833.43|1853.15|1833.15|15
1640055890000|2021-12-21 03:04:50|1853.18|1833.18|1853.27|1833.27|1853.69|1833.69|1853.15|1833.15|27
1640055900000|2021-12-21 03:05:00|1853.03|1833.03|1852.52|1832.52|1853.04|1833.04|1852.47|1832.47|24
1640055910000|2021-12-21 03:05:10|1852.49|1832.49|1853.35|1833.35|1853.49|1833.49|1852.49|1832.49|17
1640055920000|2021-12-21 03:05:20|1853.36|1833.36|1853.43|1833.43|1853.54|1833.54|1853.32|1833.32|17
1640055930000|2021-12-21 03:05:30|1853.41|1833.41|1852.51|1832.51|1853.41|1833.41|1852.42|1832.42|15
1640055940000|2021-12-21 03:05:40|1852.17|1832.17|1851.48|1831.48|1852.28|1832.28|1851.45|1831.45|22
1640055950000|2021-12-21 03:05:50|1851.52|1831.52|1851.48|1831.48|1851.52|1831.52|1851.47|1831.47|7
1640055960000|2021-12-21 03:06:00|1851.47|1831.47|1851.52|1831.52|1851.55|1831.55|1851.47|1831.47|5
1640055970000|2021-12-21 03:06:10|1851.55|1831.55|1851.56|1831.56|1851.72|1831.72|1851.53|1831.53|7
1640055980000|2021-12-21 03:06:20|1851.33|1831.33|1850.66|1830.66|1851.35|1831.35|1850.66|1830.66|19
1640055990000|2021-12-21 03:06:30|1850.63|1830.63|1850.48|1830.48|1850.71|1830.71|1850.47|1830.47|15
1640056000000|2021-12-21 03:06:40|1850.49|1830.49|1850.7|1830.7|1850.7|1830.7|1850.49|1830.49|18
1640056010000|2021-12-21 03:06:50|1850.66|1830.66|1850.9|1830.9|1851.02|1831.02|1850.56|1830.56|22
1640056020000|2021-12-21 03:07:00|1850.91|1830.91|1850.36|1830.36|1851.04|1831.04|1850.34|1830.34|20
1640056030000|2021-12-21 03:07:10|1850.37|1830.37|1850.28|1830.28|1850.41|1830.41|1850.22|1830.22|14
1640056040000|2021-12-21 03:07:20|1850.27|1830.27|1850.14|1830.14|1850.31|1830.31|1850.14|1830.14|15
1640056050000|2021-12-21 03:07:30|1850.06|1830.06|1849.4|1829.4|1850.22|1830.22|1849.4|1829.4|26
1640056060000|2021-12-21 03:07:40|1849.34|1829.34|1849.17|1829.17|1849.35|1829.35|1849.16|1829.16|10
1640056070000|2021-12-21 03:07:50|1849.18|1829.18|1848.88|1828.88|1849.21|1829.21|1848.69|1828.69|30
1640056080000|2021-12-21 03:08:00|1848.93|1828.93|1849.53|1829.53|1849.58|1829.58|1848.72|1828.72|25
1640056090000|2021-12-21 03:08:10|1849.52|1829.52|1850.38|1830.38|1850.38|1830.38|1849.52|1829.52|21
1640056100000|2021-12-21 03:08:20|1850.31|1830.31|1850.27|1830.27|1850.46|1830.46|1850.16|1830.16|24
1640056110000|2021-12-21 03:08:30|1850.29|1830.29|1850.14|1830.14|1850.29|1830.29|1850.14|1830.14|3
1640056120000|2021-12-21 03:08:40|1850.15|1830.15|1850.03|1830.03|1850.23|1830.23|1849.69|1829.69|18
1640056130000|2021-12-21 03:08:50|1850.02|1830.02|1850.03|1830.03|1850.03|1830.03|1850.02|1830.02|16
1640056140000|2021-12-21 03:09:00|1850.08|1830.08|1849.8|1829.8|1850.13|1830.13|1849.8|1829.8|9
1640056150000|2021-12-21 03:09:10|1849.84|1829.84|1849.55|1829.55|1849.85|1829.85|1849.55|1829.55|12
1640056160000|2021-12-21 03:09:20|1849.54|1829.54|1849.48|1829.48|1849.55|1829.55|1849.45|1829.45|17
1640056170000|2021-12-21 03:09:30|1849.45|1829.45|1849.4|1829.4|1849.65|1829.65|1849.4|1829.4|18
1640056180000|2021-12-21 03:09:40|1849.38|1829.38|1849.46|1829.46|1849.48|1829.48|1849.37|1829.37|12
1640056190000|2021-12-21 03:09:50|1849.43|1829.43|1849.4|1829.4|1849.43|1829.43|1849.4|1829.4|3
1640056200000|2021-12-21 03:10:00|1849.44|1829.44|1849.55|1829.55|1849.88|1829.88|1849.44|1829.44|26
1640056210000|2021-12-21 03:10:10|1849.56|1829.56|1849.96|1829.96|1849.96|1829.96|1849.56|1829.56|5
1640056220000|2021-12-21 03:10:20|1849.88|1829.88|1849.89|1829.89|1849.99|1829.99|1849.88|1829.88|5
1640056230000|2021-12-21 03:10:30|1849.91|1829.91|1849.61|1829.61|1850|1830|1849.61|1829.61|14
1640056240000|2021-12-21 03:10:40|1849.64|1829.64|1849.44|1829.44|1849.65|1829.65|1849.44|1829.44|20
1640056250000|2021-12-21 03:10:50|1849.45|1829.45|1849.39|1829.39|1849.45|1829.45|1848.91|1828.91|23
1640056260000|2021-12-21 03:11:00|1849.32|1829.32|1848.6|1828.6|1849.45|1829.45|1848.48|1828.48|30
1640056270000|2021-12-21 03:11:10|1848.83|1828.83|1849.02|1829.02|1849.13|1829.13|1848.49|1828.49|25
1640056280000|2021-12-21 03:11:20|1849.04|1829.04|1849.2|1829.2|1849.2|1829.2|1849|1829|16
1640056290000|2021-12-21 03:11:30|1849.13|1829.13|1849.42|1829.42|1849.55|1829.55|1849.13|1829.13|19
1640056300000|2021-12-21 03:11:40|1849.41|1829.41|1848.75|1828.75|1849.41|1829.41|1848.75|1828.75|7
1640056310000|2021-12-21 03:11:50|1848.92|1828.92|1848.89|1828.89|1849.29|1829.29|1848.67|1828.67|13
1640056320000|2021-12-21 03:12:00|1848.9|1828.9|1848.84|1828.84|1848.93|1828.93|1848.8|1828.8|14
1640056330000|2021-12-21 03:12:10|1848.9|1828.9|1849|1829|1849.06|1829.06|1848.47|1828.47|26
1640056340000|2021-12-21 03:12:20|1849.21|1829.21|1849.48|1829.48|1849.48|1829.48|1849|1829|8
1640056350000|2021-12-21 03:12:30|1849.44|1829.44|1849.45|1829.45|1849.48|1829.48|1849.32|1829.32|6
1640056360000|2021-12-21 03:12:40|1849.43|1829.43|1849.38|1829.38|1849.43|1829.43|1849.3|1829.3|6
1640056370000|2021-12-21 03:12:50|1849.39|1829.39|1849.45|1829.45|1849.5|1829.5|1849.36|1829.36|11
1640056380000|2021-12-21 03:13:00|1849.43|1829.43|1849.45|1829.45|1849.45|1829.45|1849.39|1829.39|3
1640056390000|2021-12-21 03:13:10|1849.35|1829.35|1849.23|1829.23|1849.35|1829.35|1848.87|1828.87|12
1640056400000|2021-12-21 03:13:20|1849.24|1829.24|1849.35|1829.35|1849.39|1829.39|1849.23|1829.23|20
1640056410000|2021-12-21 03:13:30|1849.36|1829.36|1850.32|1830.32|1850.32|1830.32|1849.17|1829.17|13
1640056420000|2021-12-21 03:13:40|1850.3|1830.3|1850.51|1830.51|1850.53|1830.53|1850.27|1830.27|11
1640056430000|2021-12-21 03:13:50|1850.53|1830.53|1851.19|1831.19|1851.33|1831.33|1850.42|1830.42|19
1640056440000|2021-12-21 03:14:00|1851.39|1831.39|1851.48|1831.48|1851.59|1831.59|1851.34|1831.34|12
1640056450000|2021-12-21 03:14:10|1851.52|1831.52|1851.34|1831.34|1851.57|1831.57|1851.28|1831.28|7
1640056460000|2021-12-21 03:14:20|1851.28|1831.28|1851.43|1831.43|1851.43|1831.43|1851.27|1831.27|8
1640056470000|2021-12-21 03:14:30|1851.22|1831.22|1851.22|1831.22|1851.22|1831.22|1851.22|1831.22|1
1640056480000|2021-12-21 03:14:40|1851.3|1831.3|1851.26|1831.26|1851.45|1831.45|1851.18|1831.18|4
1640056490000|2021-12-21 03:14:50|1851.24|1831.24|1851.45|1831.45|1851.49|1831.49|1851.24|1831.24|16
1640056500000|2021-12-21 03:15:00|1851.47|1831.47|1851.9|1831.9|1851.9|1831.9|1851.35|1831.35|13
1640056510000|2021-12-21 03:15:10|1852.35|1832.35|1852.43|1832.43|1852.58|1832.58|1852.26|1832.26|5
1640056520000|2021-12-21 03:15:20|1852.36|1832.36|1851.54|1831.54|1852.36|1832.36|1851.54|1831.54|13
1640056530000|2021-12-21 03:15:30|1851.49|1831.49|1851.24|1831.24|1851.58|1831.58|1851.24|1831.24|18
1640056540000|2021-12-21 03:15:40|1851.26|1831.26|1851.09|1831.09|1851.26|1831.26|1850.81|1830.81|29
1640056550000|2021-12-21 03:15:50|1851.1|1831.1|1851.22|1831.22|1851.22|1831.22|1850.96|1830.96|21
1640056560000|2021-12-21 03:16:00|1851.24|1831.24|1851.3|1831.3|1851.38|1831.38|1851.07|1831.07|15
1640056570000|2021-12-21 03:16:10|1851.31|1831.31|1851.28|1831.28|1851.31|1831.31|1851.19|1831.19|19
1640056580000|2021-12-21 03:16:20|1851.25|1831.25|1850.96|1830.96|1851.27|1831.27|1850.87|1830.87|26
1640056590000|2021-12-21 03:16:30|1850.95|1830.95|1850.79|1830.79|1850.97|1830.97|1850.79|1830.79|15
1640056600000|2021-12-21 03:16:40|1850.78|1830.78|1851.32|1831.32|1851.32|1831.32|1850.76|1830.76|30
1640056610000|2021-12-21 03:16:50|1851.37|1831.37|1851.43|1831.43|1851.43|1831.43|1851.07|1831.07|21
1640056620000|2021-12-21 03:17:00|1851.45|1831.45|1851.42|1831.42|1851.51|1831.51|1851.39|1831.39|29
1640056630000|2021-12-21 03:17:10|1851.44|1831.44|1851.21|1831.21|1851.44|1831.44|1851.21|1831.21|11
1640056640000|2021-12-21 03:17:20|1852.1|1832.1|1851.81|1831.81|1852.39|1832.39|1851.69|1831.69|19
1640056650000|2021-12-21 03:17:30|1851.8|1831.8|1852.23|1832.23|1852.23|1832.23|1851.78|1831.78|15
1640056660000|2021-12-21 03:17:40|1852.19|1832.19|1851.65|1831.65|1852.19|1832.19|1851.56|1831.56|6
1640056670000|2021-12-21 03:17:50|1851.69|1831.69|1851.63|1831.63|1851.69|1831.69|1851.62|1831.62|6
1640056680000|2021-12-21 03:18:00|1851.69|1831.69|1851.67|1831.67|1851.69|1831.69|1851.64|1831.64|6
1640056690000|2021-12-21 03:18:10|1851.63|1831.63|1851.56|1831.56|1851.99|1831.99|1851.45|1831.45|16
1640056700000|2021-12-21 03:18:20|1851.43|1831.43|1851.49|1831.49|1851.58|1831.58|1851.43|1831.43|17
1640056710000|2021-12-21 03:18:30|1851.47|1831.47|1851.39|1831.39|1851.53|1831.53|1851.34|1831.34|21
1640056720000|2021-12-21 03:18:40|1851.38|1831.38|1851.42|1831.42|1851.46|1831.46|1851.38|1831.38|22
1640056730000|2021-12-21 03:18:50|1851.43|1831.43|1851.45|1831.45|1851.45|1831.45|1851.37|1831.37|16
1640056740000|2021-12-21 03:19:00|1851.39|1831.39|1851.42|1831.42|1851.49|1831.49|1851.39|1831.39|13
1640056750000|2021-12-21 03:19:10|1851.35|1831.35|1851.48|1831.48|1851.48|1831.48|1851.33|1831.33|8
1640056760000|2021-12-21 03:19:20|1851.49|1831.49|1851.51|1831.51|1851.52|1831.52|1851.47|1831.47|19
1640056770000|2021-12-21 03:19:30|1851.49|1831.49|1851.01|1831.01|1851.5|1831.5|1851.01|1831.01|10
1640056780000|2021-12-21 03:19:40|1851.04|1831.04|1851.04|1831.04|1851.04|1831.04|1851.02|1831.02|3
1640056790000|2021-12-21 03:19:50|1851.05|1831.05|1851.81|1831.81|1851.86|1831.86|1851.04|1831.04|19
1640056800000|2021-12-21 03:20:00|1851.86|1831.86|1852.1|1832.1|1852.1|1832.1|1851.86|1831.86|3
1640056810000|2021-12-21 03:20:10|1852.11|1832.11|1852.26|1832.26|1852.26|1832.26|1852.08|1832.08|12
1640056820000|2021-12-21 03:20:20|1852.19|1832.19|1852.13|1832.13|1852.26|1832.26|1852.13|1832.13|17
1640056830000|2021-12-21 03:20:30|1852.14|1832.14|1853.17|1833.17|1853.17|1833.17|1852.14|1832.14|11
1640056840000|2021-12-21 03:20:40|1853.19|1833.19|1853.04|1833.04|1853.19|1833.19|1852.84|1832.84|17
1640056850000|2021-12-21 03:20:50|1853.11|1833.11|1853.16|1833.16|1853.18|1833.18|1852.91|1832.91|18
1640056860000|2021-12-21 03:21:00|1853.13|1833.13|1853.32|1833.32|1853.49|1833.49|1853.13|1833.13|14
1640056870000|2021-12-21 03:21:10|1853.31|1833.31|1854.63|1834.63|1854.9|1834.9|1853.21|1833.21|21
1640056880000|2021-12-21 03:21:20|1854.64|1834.64|1856.29|1836.29|1856.58|1836.58|1854.64|1834.64|28
1640056890000|2021-12-21 03:21:30|1856.41|1836.41|1856.21|1836.21|1856.41|1836.41|1856.2|1836.2|18
1640056900000|2021-12-21 03:21:40|1856.23|1836.23|1856.22|1836.22|1856.3|1836.3|1856.16|1836.16|12
1640056910000|2021-12-21 03:21:50|1856.17|1836.17|1856.3|1836.3|1856.4|1836.4|1856.17|1836.17|19
1640056920000|2021-12-21 03:22:00|1856.77|1836.77|1856.79|1836.79|1856.87|1836.87|1856.75|1836.75|6
1640056930000|2021-12-21 03:22:10|1856.14|1836.14|1857.21|1837.21|1857.3|1837.3|1856.14|1836.14|5
1640056940000|2021-12-21 03:22:20|1857.39|1837.39|1857.41|1837.41|1857.47|1837.47|1857.35|1837.35|20
1640056950000|2021-12-21 03:22:30|1857.43|1837.43|1857|1837|1857.43|1837.43|1857|1837|16
1640056960000|2021-12-21 03:22:40|1856.81|1836.81|1856.59|1836.59|1856.81|1836.81|1856.49|1836.49|12
1640056970000|2021-12-21 03:22:50|1856.58|1836.58|1856.51|1836.51|1856.76|1836.76|1856.47|1836.47|21
1640056980000|2021-12-21 03:23:00|1856.45|1836.45|1857.68|1837.68|1857.78|1837.78|1856.42|1836.42|26
1640056990000|2021-12-21 03:23:10|1857.74|1837.74|1859.4|1839.4|1859.54|1839.54|1857.74|1837.74|20
1640057000000|2021-12-21 03:23:20|1859.39|1839.39|1860.16|1840.16|1860.42|1840.42|1859.39|1839.39|23
1640057010000|2021-12-21 03:23:30|1860.17|1840.17|1860.03|1840.03|1860.21|1840.21|1859.92|1839.92|25
1640057020000|2021-12-21 03:23:40|1860.02|1840.02|1860.06|1840.06|1860.4|1840.4|1859.69|1839.69|28
1640057030000|2021-12-21 03:23:50|1859.99|1839.99|1860.59|1840.59|1860.84|1840.84|1859.82|1839.82|19
1640057040000|2021-12-21 03:24:00|1860.81|1840.81|1861.13|1841.13|1861.13|1841.13|1860.76|1840.76|8
1640057050000|2021-12-21 03:24:10|1861.11|1841.11|1861.35|1841.35|1861.36|1841.36|1860.98|1840.98|15
1640057060000|2021-12-21 03:24:20|1861.36|1841.36|1861.1|1841.1|1861.36|1841.36|1861.08|1841.08|12
1640057070000|2021-12-21 03:24:30|1861.07|1841.07|1860.99|1840.99|1861.1|1841.1|1860.41|1840.41|28
1640057080000|2021-12-21 03:24:40|1861.19|1841.19|1860.77|1840.77|1861.27|1841.27|1860.77|1840.77|26
1640057090000|2021-12-21 03:24:50|1860.74|1840.74|1861.24|1841.24|1861.24|1841.24|1860.55|1840.55|26
1640057100000|2021-12-21 03:25:00|1861.25|1841.25|1862.19|1842.19|1862.19|1842.19|1861.24|1841.24|15
1640057110000|2021-12-21 03:25:10|1862.28|1842.28|1861.37|1841.37|1862.28|1842.28|1861.37|1841.37|14
1640057120000|2021-12-21 03:25:20|1861.38|1841.38|1864.73|1844.73|1864.82|1844.82|1860.98|1840.98|28
1640057130000|2021-12-21 03:25:30|1864.74|1844.74|1866.03|1846.03|1866.03|1846.03|1864.64|1844.64|32
1640057140000|2021-12-21 03:25:40|1865.73|1845.73|1866.06|1846.06|1866.06|1846.06|1865.55|1845.55|26
1640057150000|2021-12-21 03:25:50|1865.73|1845.73|1864.44|1844.44|1865.76|1845.76|1864.39|1844.39|18
1640057160000|2021-12-21 03:26:00|1864.66|1844.66|1865|1845|1865.21|1845.21|1864.66|1844.66|28
1640057170000|2021-12-21 03:26:10|1865.24|1845.24|1865.01|1845.01|1865.3|1845.3|1864.93|1844.93|13
1640057180000|2021-12-21 03:26:20|1865|1845|1864.91|1844.91|1865|1845|1864.91|1844.91|3
1640057190000|2021-12-21 03:26:30|1864.93|1844.93|1864.92|1844.92|1864.94|1844.94|1864.92|1844.92|4
1640057200000|2021-12-21 03:26:40|1864.93|1844.93|1865.03|1845.03|1865.03|1845.03|1864.92|1844.92|5
1640057210000|2021-12-21 03:26:50|1864.65|1844.65|1864.65|1844.65|1864.65|1844.65|1864.65|1844.65|1
1640057220000|2021-12-21 03:27:00|1864.7|1844.7|1865.25|1845.25|1865.25|1845.25|1864.7|1844.7|3
1640057230000|2021-12-21 03:27:10|1865.14|1845.14|1865.14|1845.14|1865.14|1845.14|1865.14|1845.14|1
1640057240000|2021-12-21 03:27:20|1865.04|1845.04|1864.81|1844.81|1865.04|1845.04|1864.81|1844.81|2
1640057250000|2021-12-21 03:27:30|1864.79|1844.79|1864.78|1844.78|1864.92|1844.92|1864.78|1844.78|11
1640057260000|2021-12-21 03:27:40|1864.8|1844.8|1864.86|1844.86|1864.87|1844.87|1864.78|1844.78|8
1640057270000|2021-12-21 03:27:50|1864.87|1844.87|1864.91|1844.91|1864.94|1844.94|1864.75|1844.75|14
1640057280000|2021-12-21 03:28:00|1864.94|1844.94|1867.1|1847.1|1867.46|1847.46|1864.91|1844.91|31
1640057290000|2021-12-21 03:28:10|1866.96|1846.96|1866.65|1846.65|1866.96|1846.96|1866.41|1846.41|15
1640057300000|2021-12-21 03:28:20|1866.64|1846.64|1866.72|1846.72|1866.72|1846.72|1866.62|1846.62|18
1640057310000|2021-12-21 03:28:30|1866.66|1846.66|1866.65|1846.65|1866.69|1846.69|1866.3|1846.3|27
1640057320000|2021-12-21 03:28:40|1866.69|1846.69|1867.32|1847.32|1867.32|1847.32|1866.6|1846.6|27
1640057330000|2021-12-21 03:28:50|1867.28|1847.28|1867.55|1847.55|1867.69|1847.69|1867.15|1847.15|13
1640057340000|2021-12-21 03:29:00|1867.58|1847.58|1867.74|1847.74|1867.79|1847.79|1867.42|1847.42|12
1640057350000|2021-12-21 03:29:10|1867.66|1847.66|1866.9|1846.9|1867.66|1847.66|1866.89|1846.89|15
1640057360000|2021-12-21 03:29:20|1866.89|1846.89|1867.69|1847.69|1867.69|1847.69|1866.89|1846.89|11
1640057370000|2021-12-21 03:29:30|1867.66|1847.66|1867.67|1847.67|1867.67|1847.67|1867.66|1847.66|4
1640057380000|2021-12-21 03:29:40|1867.66|1847.66|1866.73|1846.73|1867.71|1847.71|1866.67|1846.67|24
1640057390000|2021-12-21 03:29:50|1866.68|1846.68|1866.41|1846.41|1866.72|1846.72|1866.38|1846.38|18
1640057400000|2021-12-21 03:30:00|1866.4|1846.4|1866.45|1846.45|1866.53|1846.53|1866.24|1846.24|23
1640057410000|2021-12-21 03:30:10|1866.36|1846.36|1866.22|1846.22|1866.47|1846.47|1865.9|1845.9|15
1640057420000|2021-12-21 03:30:20|1866.32|1846.32|1866.28|1846.28|1866.43|1846.43|1865.64|1845.64|19
1640057430000|2021-12-21 03:30:30|1866.3|1846.3|1866.23|1846.23|1866.34|1846.34|1866.18|1846.18|14
1640057450000|2021-12-21 03:30:50|1866.28|1846.28|1866.28|1846.28|1866.28|1846.28|1866.28|1846.28|1
1640057460000|2021-12-21 03:31:00|1866.25|1846.25|1866.27|1846.27|1866.28|1846.28|1866.25|1846.25|5
1640057470000|2021-12-21 03:31:10|1866.09|1846.09|1865.27|1845.27|1866.34|1846.34|1865.27|1845.27|19
1640057480000|2021-12-21 03:31:20|1865.28|1845.28|1865.4|1845.4|1865.52|1845.52|1865.22|1845.22|24
1640057490000|2021-12-21 03:31:30|1865.54|1845.54|1864.61|1844.61|1865.54|1845.54|1864.61|1844.61|17
1640057500000|2021-12-21 03:31:40|1864.35|1844.35|1864.29|1844.29|1864.54|1844.54|1864.17|1844.17|16
1640057510000|2021-12-21 03:31:50|1864.26|1844.26|1863.91|1843.91|1864.26|1844.26|1863.91|1843.91|11
1640057520000|2021-12-21 03:32:00|1863.99|1843.99|1862.47|1842.47|1864|1844|1862.45|1842.45|14
1640057530000|2021-12-21 03:32:10|1862.57|1842.57|1861.15|1841.15|1862.57|1842.57|1861.11|1841.11|23
1640057540000|2021-12-21 03:32:20|1861.02|1841.02|1860.43|1840.43|1861.08|1841.08|1860.43|1840.43|16
1640057550000|2021-12-21 03:32:30|1860.51|1840.51|1860.77|1840.77|1860.77|1840.77|1860.48|1840.48|14
1640057560000|2021-12-21 03:32:40|1860.83|1840.83|1861.42|1841.42|1861.42|1841.42|1860.56|1840.56|19
1640057570000|2021-12-21 03:32:50|1861.38|1841.38|1861.29|1841.29|1861.38|1841.38|1861.16|1841.16|12
1640057580000|2021-12-21 03:33:00|1861.35|1841.35|1861.36|1841.36|1861.44|1841.44|1861.28|1841.28|14
1640057590000|2021-12-21 03:33:10|1861.32|1841.32|1863.03|1843.03|1863.13|1843.13|1861.32|1841.32|31
1640057600000|2021-12-21 03:33:20|1863.08|1843.08|1862.41|1842.41|1863.08|1843.08|1862.41|1842.41|19
1640057610000|2021-12-21 03:33:30|1862.39|1842.39|1862.63|1842.63|1862.63|1842.63|1862.19|1842.19|13
1640057620000|2021-12-21 03:33:40|1862.52|1842.52|1862.31|1842.31|1862.61|1842.61|1861.95|1841.95|16
1640057630000|2021-12-21 03:33:50|1862.42|1842.42|1862.47|1842.47|1862.54|1842.54|1862.35|1842.35|25
1640057640000|2021-12-21 03:34:00|1862.44|1842.44|1862.48|1842.48|1862.49|1842.49|1862.33|1842.33|12
1640057650000|2021-12-21 03:34:10|1862.47|1842.47|1864.06|1844.06|1864.12|1844.12|1862.36|1842.36|29
1640057660000|2021-12-21 03:34:20|1864.2|1844.2|1874.39|1854.39|1874.39|1854.39|1864.2|1844.2|35
1640057670000|2021-12-21 03:34:30|1874.4|1854.4|1874.11|1854.11|1876.32|1856.32|1873.87|1853.87|32
1640057680000|2021-12-21 03:34:40|1874.58|1854.58|1878.45|1858.45|1879.67|1859.67|1874.56|1854.56|35
1640057690000|2021-12-21 03:34:50|1877.83|1857.83|1873.75|1853.75|1877.86|1857.86|1873.75|1853.75|33
1640057700000|2021-12-21 03:35:00|1874.2|1854.2|1873.68|1853.68|1874.75|1854.75|1873.68|1853.68|34
1640057710000|2021-12-21 03:35:10|1874.19|1854.19|1874.38|1854.38|1874.99|1854.99|1874.05|1854.05|33
1640057720000|2021-12-21 03:35:20|1874.37|1854.37|1873.93|1853.93|1874.6|1854.6|1873.88|1853.88|29
1640057730000|2021-12-21 03:35:30|1874.84|1854.84|1874.55|1854.55|1874.84|1854.84|1874.55|1854.55|34
1640057740000|2021-12-21 03:35:40|1874.56|1854.56|1873.68|1853.68|1874.7|1854.7|1873.66|1853.66|29
1640057750000|2021-12-21 03:35:50|1873.69|1853.69|1874.37|1854.37|1874.75|1854.75|1873.64|1853.64|33
1640057760000|2021-12-21 03:36:00|1874.34|1854.34|1875.11|1855.11|1875.14|1855.14|1874.23|1854.23|32
1640057770000|2021-12-21 03:36:10|1875.08|1855.08|1874.67|1854.67|1875.14|1855.14|1874.6|1854.6|28
1640057780000|2021-12-21 03:36:20|1875.04|1855.04|1874.15|1854.15|1875.04|1855.04|1874.13|1854.13|14
1640057790000|2021-12-21 03:36:30|1873.93|1853.93|1874.29|1854.29|1874.3|1854.3|1873.62|1853.62|28
1640057800000|2021-12-21 03:36:40|1874.27|1854.27|1874.93|1854.93|1875.53|1855.53|1874.25|1854.25|24
1640057810000|2021-12-21 03:36:50|1874.99|1854.99|1874.51|1854.51|1875.03|1855.03|1874.48|1854.48|23
1640057820000|2021-12-21 03:37:00|1874.47|1854.47|1874.73|1854.73|1875.17|1855.17|1874.45|1854.45|14
1640057830000|2021-12-21 03:37:10|1874.62|1854.62|1874.38|1854.38|1874.62|1854.62|1874.17|1854.17|25
1640057840000|2021-12-21 03:37:20|1874.47|1854.47|1873.78|1853.78|1874.47|1854.47|1873.72|1853.72|13
1640057850000|2021-12-21 03:37:30|1873.62|1853.62|1873.32|1853.32|1873.62|1853.62|1873.19|1853.19|17
1640057860000|2021-12-21 03:37:40|1873.4|1853.4|1873.32|1853.32|1873.62|1853.62|1873.32|1853.32|29
1640057870000|2021-12-21 03:37:50|1873.31|1853.31|1873.07|1853.07|1873.39|1853.39|1873.01|1853.01|26
1640057880000|2021-12-21 03:38:00|1872.98|1852.98|1873.01|1853.01|1873.47|1853.47|1872.9|1852.9|33
1640057890000|2021-12-21 03:38:10|1872.97|1852.97|1872.33|1852.33|1872.97|1852.97|1872.27|1852.27|21
1640057900000|2021-12-21 03:38:20|1872.34|1852.34|1873.13|1853.13|1873.21|1853.21|1872.34|1852.34|16
1640057910000|2021-12-21 03:38:30|1873.31|1853.31|1873.32|1853.32|1873.32|1853.32|1873.23|1853.23|6
1640057920000|2021-12-21 03:38:40|1873.31|1853.31|1873.6|1853.6|1874.13|1854.13|1873.23|1853.23|25
1640057930000|2021-12-21 03:38:50|1873.58|1853.58|1872.47|1852.47|1873.58|1853.58|1872.41|1852.41|20
1640057940000|2021-12-21 03:39:00|1872.62|1852.62|1872.48|1852.48|1872.64|1852.64|1872.46|1852.46|24
1640057950000|2021-12-21 03:39:10|1872.56|1852.56|1872.44|1852.44|1872.64|1852.64|1872.24|1852.24|17
1640057960000|2021-12-21 03:39:20|1872.38|1852.38|1871.67|1851.67|1872.38|1852.38|1871.52|1851.52|22
1640057970000|2021-12-21 03:39:30|1871.73|1851.73|1871.8|1851.8|1872.12|1852.12|1871.63|1851.63|24
1640057980000|2021-12-21 03:39:40|1871.82|1851.82|1871.04|1851.04|1872.07|1852.07|1870.92|1850.92|23
1640057990000|2021-12-21 03:39:50|1871.29|1851.29|1871.48|1851.48|1871.58|1851.58|1870.6|1850.6|23
1640058000000|2021-12-21 03:40:00|1871.39|1851.39|1872.39|1852.39|1872.55|1852.55|1871.38|1851.38|28
1640058010000|2021-12-21 03:40:10|1872.28|1852.28|1872.13|1852.13|1872.35|1852.35|1872.11|1852.11|20
1640058020000|2021-12-21 03:40:20|1872.12|1852.12|1871.3|1851.3|1872.19|1852.19|1871.3|1851.3|25
1640058030000|2021-12-21 03:40:30|1871.29|1851.29|1871.48|1851.48|1871.64|1851.64|1871.29|1851.29|23
1640058040000|2021-12-21 03:40:40|1871.46|1851.46|1871.62|1851.62|1871.68|1851.68|1871.29|1851.29|23
1640058050000|2021-12-21 03:40:50|1871.61|1851.61|1872.31|1852.31|1872.31|1852.31|1871.34|1851.34|29
1640058060000|2021-12-21 03:41:00|1872.3|1852.3|1871.96|1851.96|1872.58|1852.58|1871.6|1851.6|32
1640058070000|2021-12-21 03:41:10|1871.89|1851.89|1870.72|1850.72|1871.97|1851.97|1870.6|1850.6|26
1640058080000|2021-12-21 03:41:20|1870.68|1850.68|1871.58|1851.58|1871.58|1851.58|1870.65|1850.65|35
1640058090000|2021-12-21 03:41:30|1871.6|1851.6|1872.33|1852.33|1872.49|1852.49|1871.47|1851.47|32
1640058100000|2021-12-21 03:41:40|1872.35|1852.35|1872.32|1852.32|1872.56|1852.56|1872.25|1852.25|16
1640058110000|2021-12-21 03:41:50|1872.38|1852.38|1872.6|1852.6|1872.63|1852.63|1872.32|1852.32|23
1640058120000|2021-12-21 03:42:00|1872.61|1852.61|1872.46|1852.46|1872.61|1852.61|1872.42|1852.42|5
1640058130000|2021-12-21 03:42:10|1872.39|1852.39|1872.25|1852.25|1872.39|1852.39|1871.57|1851.57|24
1640058140000|2021-12-21 03:42:20|1872.3|1852.3|1870.96|1850.96|1872.3|1852.3|1870.75|1850.75|26
1640058150000|2021-12-21 03:42:30|1870.85|1850.85|1870.64|1850.64|1870.86|1850.86|1870.59|1850.59|22
1640058160000|2021-12-21 03:42:40|1870.63|1850.63|1870.76|1850.76|1870.76|1850.76|1870.5|1850.5|21
1640058170000|2021-12-21 03:42:50|1870.71|1850.71|1870.72|1850.72|1870.76|1850.76|1870.64|1850.64|8
1640058180000|2021-12-21 03:43:00|1870.82|1850.82|1870.81|1850.81|1870.82|1850.82|1870.74|1850.74|5
1640058190000|2021-12-21 03:43:10|1870.79|1850.79|1870.47|1850.47|1870.85|1850.85|1870.45|1850.45|13
1640058200000|2021-12-21 03:43:20|1870.43|1850.43|1870.54|1850.54|1870.54|1850.54|1870.42|1850.42|10
1640058210000|2021-12-21 03:43:30|1870.53|1850.53|1869.18|1849.18|1870.53|1850.53|1869.18|1849.18|19
1640058220000|2021-12-21 03:43:40|1869.21|1849.21|1868.53|1848.53|1869.21|1849.21|1868.39|1848.39|17
1640058230000|2021-12-21 03:43:50|1868.59|1848.59|1869.16|1849.16|1869.28|1849.28|1868.59|1848.59|21
1640058240000|2021-12-21 03:44:00|1868.79|1848.79|1869.28|1849.28|1869.28|1849.28|1868.79|1848.79|16
1640058250000|2021-12-21 03:44:10|1869.36|1849.36|1870.63|1850.63|1870.63|1850.63|1869.35|1849.35|18
1640058260000|2021-12-21 03:44:20|1870.68|1850.68|1869.69|1849.69|1870.68|1850.68|1869.58|1849.58|27
1640058270000|2021-12-21 03:44:30|1869.7|1849.7|1869.97|1849.97|1869.98|1849.98|1869.7|1849.7|16
1640058280000|2021-12-21 03:44:40|1869.95|1849.95|1869.54|1849.54|1869.98|1849.98|1869.22|1849.22|23
1640058290000|2021-12-21 03:44:50|1869.56|1849.56|1868.74|1848.74|1869.6|1849.6|1868.74|1848.74|21
1640058300000|2021-12-21 03:45:00|1868.7|1848.7|1868.48|1848.48|1868.76|1848.76|1867.83|1847.83|28
1640058310000|2021-12-21 03:45:10|1868.55|1848.55|1868.4|1848.4|1868.56|1848.56|1868.28|1848.28|19
1640058320000|2021-12-21 03:45:20|1868.46|1848.46|1867.73|1847.73|1868.54|1848.54|1867.73|1847.73|14
1640058330000|2021-12-21 03:45:30|1867.79|1847.79|1868.28|1848.28|1868.42|1848.42|1867.71|1847.71|10
1640058340000|2021-12-21 03:45:40|1868.29|1848.29|1868.41|1848.41|1868.41|1848.41|1868.03|1848.03|14
1640058350000|2021-12-21 03:45:50|1868.3|1848.3|1868.29|1848.29|1868.44|1848.44|1868.29|1848.29|12
1640058360000|2021-12-21 03:46:00|1868.32|1848.32|1868.74|1848.74|1868.74|1848.74|1868.31|1848.31|8
1640058370000|2021-12-21 03:46:10|1868.73|1848.73|1868.7|1848.7|1868.93|1848.93|1868.47|1848.47|17
1640058380000|2021-12-21 03:46:20|1868.49|1848.49|1869.05|1849.05|1869.05|1849.05|1868.49|1848.49|7
1640058390000|2021-12-21 03:46:30|1869.17|1849.17|1869.58|1849.58|1869.9|1849.9|1869.17|1849.17|10
1640058400000|2021-12-21 03:46:40|1869.69|1849.69|1868.75|1848.75|1869.69|1849.69|1868.75|1848.75|8
1640058410000|2021-12-21 03:46:50|1868.9|1848.9|1869.42|1849.42|1869.48|1849.48|1868.9|1848.9|6
1640058420000|2021-12-21 03:47:00|1869.43|1849.43|1870.85|1850.85|1871.15|1851.15|1869.43|1849.43|13
1640058430000|2021-12-21 03:47:10|1870.89|1850.89|1872.35|1852.35|1872.35|1852.35|1870.85|1850.85|23
1640058440000|2021-12-21 03:47:20|1872.37|1852.37|1872.36|1852.36|1872.48|1852.48|1872.04|1852.04|22
1640058450000|2021-12-21 03:47:30|1872.34|1852.34|1872.27|1852.27|1872.46|1852.46|1872.27|1852.27|20
1640058460000|2021-12-21 03:47:40|1872.25|1852.25|1872.21|1852.21|1872.3|1852.3|1872.04|1852.04|11
1640058470000|2021-12-21 03:47:50|1872.2|1852.2|1872.39|1852.39|1872.39|1852.39|1872.04|1852.04|9
1640058480000|2021-12-21 03:48:00|1872.54|1852.54|1872.64|1852.64|1872.74|1852.74|1872.53|1852.53|6
1640058490000|2021-12-21 03:48:10|1872.6|1852.6|1871.62|1851.62|1872.8|1852.8|1871.62|1851.62|23
1640058500000|2021-12-21 03:48:20|1871.64|1851.64|1871.78|1851.78|1871.84|1851.84|1871.63|1851.63|23
1640058510000|2021-12-21 03:48:30|1871.75|1851.75|1872.31|1852.31|1872.42|1852.42|1871.68|1851.68|16
1640058520000|2021-12-21 03:48:40|1872.33|1852.33|1871.91|1851.91|1872.33|1852.33|1871.88|1851.88|22
1640058530000|2021-12-21 03:48:50|1871.88|1851.88|1871.16|1851.16|1872.17|1852.17|1871.16|1851.16|26
1640058540000|2021-12-21 03:49:00|1871.42|1851.42|1870.32|1850.32|1871.42|1851.42|1870.32|1850.32|24
1640058550000|2021-12-21 03:49:10|1870.31|1850.31|1870.15|1850.15|1870.31|1850.31|1870.15|1850.15|11
1640058560000|2021-12-21 03:49:20|1870.16|1850.16|1869.71|1849.71|1870.16|1850.16|1869.58|1849.58|27
1640058570000|2021-12-21 03:49:30|1869.7|1849.7|1869.62|1849.62|1869.81|1849.81|1869.6|1849.6|12
1640058580000|2021-12-21 03:49:40|1869.59|1849.59|1869.99|1849.99|1870.16|1850.16|1869.37|1849.37|26
1640058590000|2021-12-21 03:49:50|1869.98|1849.98|1870.27|1850.27|1870.29|1850.29|1869.89|1849.89|26
1640058600000|2021-12-21 03:50:00|1870.22|1850.22|1870.56|1850.56|1870.57|1850.57|1870.22|1850.22|10
1640058610000|2021-12-21 03:50:10|1870.57|1850.57|1870.48|1850.48|1870.57|1850.57|1870.47|1850.47|16
1640058620000|2021-12-21 03:50:20|1870.5|1850.5|1870.19|1850.19|1870.51|1850.51|1870.16|1850.16|20
1640058630000|2021-12-21 03:50:30|1870.18|1850.18|1869.7|1849.7|1870.36|1850.36|1869.7|1849.7|10
1640058640000|2021-12-21 03:50:40|1869.63|1849.63|1869.52|1849.52|1869.71|1849.71|1869.52|1849.52|4
1640058650000|2021-12-21 03:50:50|1869.57|1849.57|1869.75|1849.75|1869.75|1849.75|1869.45|1849.45|5
1640058660000|2021-12-21 03:51:00|1869.67|1849.67|1869.67|1849.67|1869.74|1849.74|1869.67|1849.67|14
1640058670000|2021-12-21 03:51:10|1869.66|1849.66|1870.48|1850.48|1870.48|1850.48|1869.59|1849.59|14
1640058680000|2021-12-21 03:51:20|1870.83|1850.83|1871.69|1851.69|1872.16|1852.16|1870.64|1850.64|23
1640058690000|2021-12-21 03:51:30|1871.71|1851.71|1872.03|1852.03|1872.26|1852.26|1871.45|1851.45|19
1640058700000|2021-12-21 03:51:40|1871.66|1851.66|1872.14|1852.14|1872.14|1852.14|1871.62|1851.62|7
1640058710000|2021-12-21 03:51:50|1871.9|1851.9|1871.26|1851.26|1871.95|1851.95|1870.94|1850.94|11
1640058720000|2021-12-21 03:52:00|1871.36|1851.36|1877.12|1857.12|1878.02|1858.02|1871.36|1851.36|30
1640058730000|2021-12-21 03:52:10|1877.14|1857.14|1882.71|1862.71|1882.71|1862.71|1875.9|1855.9|30
1640058740000|2021-12-21 03:52:20|1882.91|1862.91|1882.24|1862.24|1883.62|1863.62|1881.74|1861.74|31
1640058750000|2021-12-21 03:52:30|1882.25|1862.25|1882.96|1862.96|1883.1|1863.1|1881.33|1861.33|19
1640058760000|2021-12-21 03:52:40|1883.08|1863.08|1882.91|1862.91|1883.46|1863.46|1882.38|1862.38|30
1640058770000|2021-12-21 03:52:50|1883.38|1863.38|1884.17|1864.17|1884.17|1864.17|1882.09|1862.09|34
1640058780000|2021-12-21 03:53:00|1884.27|1864.27|1885.24|1865.24|1885.29|1865.29|1884.27|1864.27|29
1640058790000|2021-12-21 03:53:10|1885.25|1865.25|1883.87|1863.87|1885.98|1865.98|1883.86|1863.86|27
1640058800000|2021-12-21 03:53:20|1883.82|1863.82|1883.7|1863.7|1884.71|1864.71|1883.7|1863.7|32
1640058810000|2021-12-21 03:53:30|1883.72|1863.72|1883.04|1863.04|1884.2|1864.2|1883.04|1863.04|29
1640058820000|2021-12-21 03:53:40|1883.05|1863.05|1881.8|1861.8|1883.19|1863.19|1881.79|1861.79|30
1640058830000|2021-12-21 03:53:50|1881.79|1861.79|1881.4|1861.4|1881.81|1861.81|1881.21|1861.21|20
1640058840000|2021-12-21 03:54:00|1881.38|1861.38|1883.64|1863.64|1883.67|1863.67|1881.38|1861.38|25
1640058850000|2021-12-21 03:54:10|1883.6|1863.6|1884.42|1864.42|1884.86|1864.86|1883.54|1863.54|28
1640058860000|2021-12-21 03:54:20|1884.39|1864.39|1884.45|1864.45|1884.49|1864.49|1884.32|1864.32|21
1640058870000|2021-12-21 03:54:30|1884.17|1864.17|1884.3|1864.3|1884.3|1864.3|1883.72|1863.72|16
1640058880000|2021-12-21 03:54:40|1884|1864|1883.57|1863.57|1884.12|1864.12|1883.36|1863.36|20
1640058890000|2021-12-21 03:54:50|1883.59|1863.59|1883.82|1863.82|1883.89|1863.89|1883.09|1863.09|24
1640058900000|2021-12-21 03:55:00|1883.93|1863.93|1883.48|1863.48|1883.93|1863.93|1883.27|1863.27|8
1640058910000|2021-12-21 03:55:10|1883.6|1863.6|1883.88|1863.88|1883.88|1863.88|1883.59|1863.59|4
1640058920000|2021-12-21 03:55:20|1883.85|1863.85|1884.27|1864.27|1884.32|1864.32|1883.66|1863.66|11
1640058930000|2021-12-21 03:55:30|1884.28|1864.28|1884.38|1864.38|1884.72|1864.72|1884.28|1864.28|15
1640058940000|2021-12-21 03:55:40|1884.69|1864.69|1884.87|1864.87|1884.87|1864.87|1884.67|1864.67|6
1640058950000|2021-12-21 03:55:50|1884.86|1864.86|1885|1865|1885.05|1865.05|1884.86|1864.86|3
1640058960000|2021-12-21 03:56:00|1884.88|1864.88|1885.17|1865.17|1885.25|1865.25|1884.52|1864.52|19
1640058970000|2021-12-21 03:56:10|1885.9|1865.9|1888.12|1868.12|1888.16|1868.16|1885.9|1865.9|30
1640058980000|2021-12-21 03:56:20|1888.08|1868.08|1887.25|1867.25|1888.21|1868.21|1887.09|1867.09|32
1640058990000|2021-12-21 03:56:30|1887.43|1867.43|1887.24|1867.24|1887.54|1867.54|1886.79|1866.79|23
1640059000000|2021-12-21 03:56:40|1887.25|1867.25|1887.08|1867.08|1888.02|1868.02|1886.89|1866.89|27
1640059010000|2021-12-21 03:56:50|1887.14|1867.14|1888.49|1868.49|1888.49|1868.49|1887.07|1867.07|21
1640059020000|2021-12-21 03:57:00|1888.45|1868.45|1888.06|1868.06|1888.45|1868.45|1887.96|1867.96|9
1640059030000|2021-12-21 03:57:10|1887.96|1867.96|1887.44|1867.44|1887.96|1867.96|1887.32|1867.32|22
1640059040000|2021-12-21 03:57:20|1887.41|1867.41|1886.93|1866.93|1887.41|1867.41|1886.58|1866.58|30
1640059050000|2021-12-21 03:57:30|1886.89|1866.89|1887.03|1867.03|1887.16|1867.16|1886.89|1866.89|24
1640059060000|2021-12-21 03:57:40|1887.09|1867.09|1886.52|1866.52|1887.28|1867.28|1886.41|1866.41|29
1640059070000|2021-12-21 03:57:50|1886.46|1866.46|1886.68|1866.68|1887.31|1867.31|1886.46|1866.46|28
1640059080000|2021-12-21 03:58:00|1886.91|1866.91|1885.9|1865.9|1887.37|1867.37|1885.84|1865.84|33
1640059090000|2021-12-21 03:58:10|1886.04|1866.04|1886.38|1866.38|1886.6|1866.6|1885.76|1865.76|22
1640059100000|2021-12-21 03:58:20|1886.37|1866.37|1886.44|1866.44|1886.49|1866.49|1886.32|1866.32|22
1640059110000|2021-12-21 03:58:30|1886.45|1866.45|1887.28|1867.28|1887.28|1867.28|1886.24|1866.24|23
1640059120000|2021-12-21 03:58:40|1887.2|1867.2|1887.05|1867.05|1887.93|1867.93|1886.86|1866.86|18
1640059130000|2021-12-21 03:58:50|1887.03|1867.03|1886.42|1866.42|1887.13|1867.13|1886.42|1866.42|16
1640059140000|2021-12-21 03:59:00|1886.43|1866.43|1885.98|1865.98|1886.58|1866.58|1885.98|1865.98|24
1640059150000|2021-12-21 03:59:10|1885.92|1865.92|1885.66|1865.66|1886.26|1866.26|1885.49|1865.49|14
1640059160000|2021-12-21 03:59:20|1885.55|1865.55|1884.56|1864.56|1885.77|1865.77|1884.56|1864.56|19
1640059170000|2021-12-21 03:59:30|1884.53|1864.53|1885.15|1865.15|1885.3|1865.3|1884.53|1864.53|17
1640059180000|2021-12-21 03:59:40|1885.26|1865.26|1885.44|1865.44|1885.44|1865.44|1885.26|1865.26|2
1640059190000|2021-12-21 03:59:50|1885.3|1865.3|1884.67|1864.67|1885.33|1865.33|1884.67|1864.67|15
1640059200000|2021-12-21 04:00:00|1884.65|1864.65|1886.81|1866.81|1886.82|1866.82|1884.65|1864.65|30
1640059210000|2021-12-21 04:00:10|1886.8|1866.8|1887.31|1867.31|1887.65|1867.65|1886.8|1866.8|20
1640059220000|2021-12-21 04:00:20|1887.37|1867.37|1888.84|1868.84|1888.84|1868.84|1887.27|1867.27|25
1640059230000|2021-12-21 04:00:30|1888.81|1868.81|1888.42|1868.42|1888.81|1868.81|1888.3|1868.3|17
1640059240000|2021-12-21 04:00:40|1888.5|1868.5|1888.57|1868.57|1888.98|1868.98|1888.45|1868.45|11
1640059250000|2021-12-21 04:00:50|1888.53|1868.53|1888.65|1868.65|1888.87|1868.87|1888.52|1868.52|13
1640059260000|2021-12-21 04:01:00|1888.46|1868.46|1888.76|1868.76|1889.44|1869.44|1888.46|1868.46|24
1640059270000|2021-12-21 04:01:10|1888.75|1868.75|1889.66|1869.66|1889.66|1869.66|1888.68|1868.68|27
1640059280000|2021-12-21 04:01:20|1889.77|1869.77|1892.11|1872.11|1892.11|1872.11|1889.77|1869.77|27
1640059290000|2021-12-21 04:01:30|1892.16|1872.16|1891.08|1871.08|1892.53|1872.53|1890.73|1870.73|35
1640059300000|2021-12-21 04:01:40|1891.43|1871.43|1891.3|1871.3|1891.47|1871.47|1889.99|1869.99|35
1640059310000|2021-12-21 04:01:50|1891.23|1871.23|1891.31|1871.31|1891.31|1871.31|1890.84|1870.84|21
1640059320000|2021-12-21 04:02:00|1891.42|1871.42|1891.64|1871.64|1891.65|1871.65|1891.42|1871.42|18
1640059330000|2021-12-21 04:02:10|1891.58|1871.58|1892.04|1872.04|1892.04|1872.04|1891.58|1871.58|20
1640059340000|2021-12-21 04:02:20|1892.13|1872.13|1893.02|1873.02|1893.27|1873.27|1892.13|1872.13|17
1640059350000|2021-12-21 04:02:30|1892.92|1872.92|1894.42|1874.42|1894.42|1874.42|1892.92|1872.92|26
1640059360000|2021-12-21 04:02:40|1894.43|1874.43|1898.22|1878.22|1898.22|1878.22|1893.88|1873.88|29
1640059370000|2021-12-21 04:02:50|1898.16|1878.16|1897.37|1877.37|1898.33|1878.33|1897.37|1877.37|21
1640059380000|2021-12-21 04:03:00|1897.38|1877.38|1897.65|1877.65|1898.05|1878.05|1897.38|1877.38|19
1640059390000|2021-12-21 04:03:10|1897.7|1877.7|1898.41|1878.41|1898.47|1878.47|1897.7|1877.7|12
1640059400000|2021-12-21 04:03:20|1898.55|1878.55|1899.42|1879.42|1899.52|1879.52|1898.55|1878.55|12
1640059410000|2021-12-21 04:03:30|1899.39|1879.39|1899.2|1879.2|1900.21|1880.21|1899.2|1879.2|21
1640059420000|2021-12-21 04:03:40|1899.73|1879.73|1899.89|1879.89|1900.04|1880.04|1899.58|1879.58|32
1640059430000|2021-12-21 04:03:50|1899.79|1879.79|1899.61|1879.61|1900.31|1880.31|1899.55|1879.55|31
1640059440000|2021-12-21 04:04:00|1899.73|1879.73|1899.5|1879.5|1899.9|1879.9|1899.06|1879.06|34
1640059450000|2021-12-21 04:04:10|1899.52|1879.52|1898.78|1878.78|1899.53|1879.53|1898.72|1878.72|30
1640059460000|2021-12-21 04:04:20|1898.53|1878.53|1899.28|1879.28|1899.43|1879.43|1898.22|1878.22|32
1640059470000|2021-12-21 04:04:30|1899.2|1879.2|1899.16|1879.16|1899.55|1879.55|1898.95|1878.95|26
1640059480000|2021-12-21 04:04:40|1899.19|1879.19|1898.8|1878.8|1899.27|1879.27|1898.64|1878.64|31
1640059490000|2021-12-21 04:04:50|1898.71|1878.71|1897.73|1877.73|1899.03|1879.03|1897.53|1877.53|27
1640059500000|2021-12-21 04:05:00|1897.81|1877.81|1897.78|1877.78|1897.81|1877.81|1897.13|1877.13|24
1640059510000|2021-12-21 04:05:10|1897.77|1877.77|1898.68|1878.68|1898.79|1878.79|1897.69|1877.69|33
1640059520000|2021-12-21 04:05:20|1898.71|1878.71|1899.25|1879.25|1899.38|1879.38|1898.71|1878.71|23
1640059530000|2021-12-21 04:05:30|1899.31|1879.31|1899.52|1879.52|1899.52|1879.52|1898.92|1878.92|10
1640059540000|2021-12-21 04:05:40|1899.71|1879.71|1900.37|1880.37|1901.5|1881.5|1899.55|1879.55|29
1640059550000|2021-12-21 04:05:50|1900.45|1880.45|1898.6|1878.6|1901.1|1881.1|1898.51|1878.51|25
1640059560000|2021-12-21 04:06:00|1898.61|1878.61|1898.14|1878.14|1898.98|1878.98|1898|1878|33
1640059570000|2021-12-21 04:06:10|1898.16|1878.16|1897.16|1877.16|1898.16|1878.16|1897.01|1877.01|16
1640059580000|2021-12-21 04:06:20|1897.15|1877.15|1897.33|1877.33|1897.45|1877.45|1896.97|1876.97|23
1640059590000|2021-12-21 04:06:30|1897.3|1877.3|1897.75|1877.75|1897.81|1877.81|1897.22|1877.22|25
1640059600000|2021-12-21 04:06:40|1897.86|1877.86|1894.79|1874.79|1897.86|1877.86|1894.77|1874.77|20
1640059610000|2021-12-21 04:06:50|1894.05|1874.05|1894.26|1874.26|1894.38|1874.38|1893.46|1873.46|29
1640059620000|2021-12-21 04:07:00|1894.35|1874.35|1893.5|1873.5|1894.35|1874.35|1893.47|1873.47|19
1640059630000|2021-12-21 04:07:10|1893.46|1873.46|1893.52|1873.52|1893.53|1873.53|1893.45|1873.45|6
1640059640000|2021-12-21 04:07:20|1893.53|1873.53|1893.59|1873.59|1893.91|1873.91|1893.52|1873.52|24
1640059650000|2021-12-21 04:07:30|1893.81|1873.81|1894.02|1874.02|1894.02|1874.02|1893.56|1873.56|17
1640059660000|2021-12-21 04:07:40|1894.17|1874.17|1896|1876|1896|1876|1893.68|1873.68|17
1640059670000|2021-12-21 04:07:50|1895.98|1875.98|1895.39|1875.39|1895.98|1875.98|1894.91|1874.91|21
1640059680000|2021-12-21 04:08:00|1895.43|1875.43|1896.17|1876.17|1896.21|1876.21|1894.5|1874.5|30
1640059690000|2021-12-21 04:08:10|1896.09|1876.09|1896.54|1876.54|1896.85|1876.85|1895.88|1875.88|29
1640059700000|2021-12-21 04:08:20|1896.69|1876.69|1897.19|1877.19|1897.3|1877.3|1896.3|1876.3|25
1640059710000|2021-12-21 04:08:30|1897.05|1877.05|1895.69|1875.69|1897.05|1877.05|1895.69|1875.69|23
1640059720000|2021-12-21 04:08:40|1895.62|1875.62|1894.93|1874.93|1895.64|1875.64|1894.83|1874.83|25
1640059730000|2021-12-21 04:08:50|1894.94|1874.94|1895.47|1875.47|1895.49|1875.49|1894.93|1874.93|23
1640059740000|2021-12-21 04:09:00|1895.48|1875.48|1894.91|1874.91|1895.5|1875.5|1894.91|1874.91|20
1640059750000|2021-12-21 04:09:10|1894.89|1874.89|1895.24|1875.24|1895.3|1875.3|1894.85|1874.85|16
1640059760000|2021-12-21 04:09:20|1895.22|1875.22|1894.84|1874.84|1895.22|1875.22|1894.63|1874.63|19
1640059770000|2021-12-21 04:09:30|1894.75|1874.75|1894.55|1874.55|1894.78|1874.78|1894.4|1874.4|17
1640059780000|2021-12-21 04:09:40|1894.49|1874.49|1894.63|1874.63|1894.63|1874.63|1894.49|1874.49|9
1640059790000|2021-12-21 04:09:50|1894.66|1874.66|1894.93|1874.93|1895.1|1875.1|1894.62|1874.62|14
1640059800000|2021-12-21 04:10:00|1894.95|1874.95|1894.53|1874.53|1895.3|1875.3|1894.53|1874.53|18
1640059810000|2021-12-21 04:10:10|1894.52|1874.52|1895.48|1875.48|1896.8|1876.8|1894.47|1874.47|35
1640059820000|2021-12-21 04:10:20|1895.47|1875.47|1896.47|1876.47|1896.47|1876.47|1894.85|1874.85|22
1640059830000|2021-12-21 04:10:30|1896.46|1876.46|1896.39|1876.39|1896.5|1876.5|1896.13|1876.13|26
1640059840000|2021-12-21 04:10:40|1896.42|1876.42|1895.59|1875.59|1896.51|1876.51|1894.96|1874.96|32
1640059850000|2021-12-21 04:10:50|1895.58|1875.58|1895.56|1875.56|1895.59|1875.59|1895.53|1875.53|16
1640059860000|2021-12-21 04:11:00|1895.57|1875.57|1895.58|1875.58|1895.62|1875.62|1895.53|1875.53|18
1640059870000|2021-12-21 04:11:10|1895.59|1875.59|1896.75|1876.75|1896.75|1876.75|1895.58|1875.58|12
1640059880000|2021-12-21 04:11:20|1896.71|1876.71|1897.11|1877.11|1897.11|1877.11|1896.66|1876.66|4
1640059890000|2021-12-21 04:11:30|1897.17|1877.17|1896.57|1876.57|1897.17|1877.17|1896.51|1876.51|11
1640059900000|2021-12-21 04:11:40|1896.51|1876.51|1896.9|1876.9|1896.9|1876.9|1896.51|1876.51|3
1640059910000|2021-12-21 04:11:50|1896.77|1876.77|1899.98|1879.98|1900.49|1880.49|1896.77|1876.77|35
1640059920000|2021-12-21 04:12:00|1900.03|1880.03|1898.84|1878.84|1900.41|1880.41|1898.84|1878.84|32
1640059930000|2021-12-21 04:12:10|1898.77|1878.77|1898.91|1878.91|1899.2|1879.2|1897.81|1877.81|33
1640059940000|2021-12-21 04:12:20|1899.64|1879.64|1898.9|1878.9|1899.65|1879.65|1898.9|1878.9|26
1640059950000|2021-12-21 04:12:30|1898.96|1878.96|1898.8|1878.8|1899.39|1879.39|1898.73|1878.73|21
1640059960000|2021-12-21 04:12:40|1898.81|1878.81|1899.32|1879.32|1899.46|1879.46|1898.81|1878.81|20
1640059970000|2021-12-21 04:12:50|1899.38|1879.38|1899.04|1879.04|1899.38|1879.38|1898.92|1878.92|16
1640059980000|2021-12-21 04:13:00|1899.06|1879.06|1899.34|1879.34|1899.6|1879.6|1899.06|1879.06|24
1640059990000|2021-12-21 04:13:10|1899.23|1879.23|1900.07|1880.07|1900.07|1880.07|1898.96|1878.96|27
1640060000000|2021-12-21 04:13:20|1900.08|1880.08|1900.55|1880.55|1900.55|1880.55|1899.73|1879.73|19
1640060010000|2021-12-21 04:13:30|1900.54|1880.54|1900.5|1880.5|1900.54|1880.54|1900.47|1880.47|5
1640060020000|2021-12-21 04:13:40|1900.48|1880.48|1901.16|1881.16|1901.16|1881.16|1900.4|1880.4|15
1640060030000|2021-12-21 04:13:50|1901.14|1881.14|1900.81|1880.81|1901.14|1881.14|1900.47|1880.47|15
1640060040000|2021-12-21 04:14:00|1900.8|1880.8|1900.67|1880.67|1900.93|1880.93|1900.61|1880.61|16
1640060050000|2021-12-21 04:14:10|1900.72|1880.72|1900.82|1880.82|1900.82|1880.82|1900.67|1880.67|3
1640060060000|2021-12-21 04:14:20|1900.72|1880.72|1900.75|1880.75|1900.84|1880.84|1900.72|1880.72|5
1640060070000|2021-12-21 04:14:30|1900.76|1880.76|1899.22|1879.22|1900.76|1880.76|1898.93|1878.93|31
1640060080000|2021-12-21 04:14:40|1899.25|1879.25|1899|1879|1899.26|1879.26|1898.69|1878.69|30
1640060090000|2021-12-21 04:14:50|1898.92|1878.92|1898.93|1878.93|1899.4|1879.4|1898.56|1878.56|36
1640060100000|2021-12-21 04:15:00|1898.56|1878.56|1899.28|1879.28|1899.28|1879.28|1898.56|1878.56|18
1640060110000|2021-12-21 04:15:10|1899.3|1879.3|1899.41|1879.41|1899.53|1879.53|1898.88|1878.88|30
1640060120000|2021-12-21 04:15:20|1899.43|1879.43|1899.94|1879.94|1899.94|1879.94|1899.43|1879.43|18
1640060130000|2021-12-21 04:15:30|1900.08|1880.08|1899.87|1879.87|1900.31|1880.31|1899.87|1879.87|5
1640060140000|2021-12-21 04:15:40|1899.76|1879.76|1900.17|1880.17|1900.17|1880.17|1899.6|1879.6|9
1640060150000|2021-12-21 04:15:50|1900.12|1880.12|1901.66|1881.66|1901.66|1881.66|1900.12|1880.12|11
1640060160000|2021-12-21 04:16:00|1901.74|1881.74|1902.46|1882.46|1902.59|1882.59|1901.44|1881.44|29
1640060170000|2021-12-21 04:16:10|1902.59|1882.59|1902.48|1882.48|1902.79|1882.79|1902.37|1882.37|22
1640060180000|2021-12-21 04:16:20|1902.38|1882.38|1901.91|1881.91|1902.9|1882.9|1901.82|1881.82|20
1640060190000|2021-12-21 04:16:30|1901.78|1881.78|1902.28|1882.28|1902.28|1882.28|1901.48|1881.48|9
1640060200000|2021-12-21 04:16:40|1902.39|1882.39|1902.67|1882.67|1902.67|1882.67|1902.39|1882.39|6
1640060210000|2021-12-21 04:16:50|1902.7|1882.7|1902.46|1882.46|1902.79|1882.79|1902.14|1882.14|11
1640060220000|2021-12-21 04:17:00|1902.57|1882.57|1902.21|1882.21|1902.65|1882.65|1902.21|1882.21|12
1640060230000|2021-12-21 04:17:10|1902.4|1882.4|1902.65|1882.65|1902.65|1882.65|1902.07|1882.07|7
1640060240000|2021-12-21 04:17:20|1902.35|1882.35|1902.73|1882.73|1902.73|1882.73|1902.2|1882.2|12
1640060250000|2021-12-21 04:17:30|1902.77|1882.77|1902.47|1882.47|1902.77|1882.77|1902.38|1882.38|16
1640060260000|2021-12-21 04:17:40|1902.37|1882.37|1901.43|1881.43|1902.44|1882.44|1901.38|1881.38|12
1640060270000|2021-12-21 04:17:50|1901.39|1881.39|1899.96|1879.96|1901.44|1881.44|1899.96|1879.96|21
1640060280000|2021-12-21 04:18:00|1899.97|1879.97|1899.91|1879.91|1900.17|1880.17|1899.91|1879.91|22
1640060290000|2021-12-21 04:18:10|1899.93|1879.93|1899.68|1879.68|1899.95|1879.95|1899.1|1879.1|32
1640060300000|2021-12-21 04:18:20|1899.79|1879.79|1900.57|1880.57|1900.6|1880.6|1899.71|1879.71|31
1640060310000|2021-12-21 04:18:30|1900.56|1880.56|1900.82|1880.82|1900.83|1880.83|1900.55|1880.55|21
1640060320000|2021-12-21 04:18:40|1900.81|1880.81|1900.37|1880.37|1900.9|1880.9|1900.23|1880.23|21
1640060330000|2021-12-21 04:18:50|1900.06|1880.06|1900.61|1880.61|1900.62|1880.62|1900.06|1880.06|18
1640060340000|2021-12-21 04:19:00|1900.6|1880.6|1900.45|1880.45|1900.6|1880.6|1899.97|1879.97|32
1640060350000|2021-12-21 04:19:10|1900.67|1880.67|1901.56|1881.56|1901.57|1881.57|1900.5|1880.5|25
1640060360000|2021-12-21 04:19:20|1901.55|1881.55|1901.74|1881.74|1901.88|1881.88|1901.51|1881.51|17
1640060370000|2021-12-21 04:19:30|1901.76|1881.76|1902.44|1882.44|1902.44|1882.44|1901.75|1881.75|11
1640060380000|2021-12-21 04:19:40|1902.55|1882.55|1903.46|1883.46|1903.93|1883.93|1902.55|1882.55|13
1640060390000|2021-12-21 04:19:50|1903.45|1883.45|1903.51|1883.51|1903.54|1883.54|1903.45|1883.45|17
1640060400000|2021-12-21 04:20:00|1903.52|1883.52|1903.57|1883.57|1903.58|1883.58|1903.44|1883.44|22
1640060410000|2021-12-21 04:20:10|1903.58|1883.58|1904.49|1884.49|1904.49|1884.49|1903.45|1883.45|23
1640060420000|2021-12-21 04:20:20|1904.52|1884.52|1904.57|1884.57|1904.57|1884.57|1904.49|1884.49|4
1640060430000|2021-12-21 04:20:30|1904.65|1884.65|1904.76|1884.76|1904.76|1884.76|1904.6|1884.6|4
1640060440000|2021-12-21 04:20:40|1905.07|1885.07|1909.57|1889.57|1909.57|1889.57|1905.07|1885.07|28
1640060450000|2021-12-21 04:20:50|1909.58|1889.58|1909.21|1889.21|1910.07|1890.07|1908.41|1888.41|29
1640060460000|2021-12-21 04:21:00|1909.59|1889.59|1910.6|1890.6|1910.77|1890.77|1909.54|1889.54|20
1640060470000|2021-12-21 04:21:10|1910.84|1890.84|1910.47|1890.47|1910.84|1890.84|1910.46|1890.46|25
1640060480000|2021-12-21 04:21:20|1910.54|1890.54|1911.57|1891.57|1911.57|1891.57|1910.52|1890.52|8
1640060490000|2021-12-21 04:21:30|1911.64|1891.64|1912.32|1892.32|1912.32|1892.32|1911.64|1891.64|23
1640060500000|2021-12-21 04:21:40|1912.37|1892.37|1912.82|1892.82|1912.82|1892.82|1912.37|1892.37|9
1640060510000|2021-12-21 04:21:50|1912.76|1892.76|1912.79|1892.79|1912.9|1892.9|1912.4|1892.4|26
1640060520000|2021-12-21 04:22:00|1912.69|1892.69|1912.56|1892.56|1912.69|1892.69|1912.33|1892.33|20
1640060530000|2021-12-21 04:22:10|1912.67|1892.67|1912.95|1892.95|1912.99|1892.99|1912.67|1892.67|12
1640060540000|2021-12-21 04:22:20|1912.9|1892.9|1913.65|1893.65|1913.81|1893.81|1912.9|1892.9|21
1640060550000|2021-12-21 04:22:30|1913.74|1893.74|1913.98|1893.98|1913.98|1893.98|1913.67|1893.67|13
1640060560000|2021-12-21 04:22:40|1914.05|1894.05|1914.91|1894.91|1914.91|1894.91|1914.05|1894.05|28
1640060570000|2021-12-21 04:22:50|1915.2|1895.2|1913.99|1893.99|1915.49|1895.49|1913.95|1893.95|30
1640060580000|2021-12-21 04:23:00|1914.04|1894.04|1914.58|1894.58|1914.58|1894.58|1914.04|1894.04|26
1640060590000|2021-12-21 04:23:10|1914.64|1894.64|1916.49|1896.49|1916.51|1896.51|1914.64|1894.64|19
1640060600000|2021-12-21 04:23:20|1916.23|1896.23|1914.81|1894.81|1916.25|1896.25|1914.81|1894.81|31
1640060610000|2021-12-21 04:23:30|1914.78|1894.78|1914.75|1894.75|1915.01|1895.01|1914.62|1894.62|25
1640060620000|2021-12-21 04:23:40|1914.74|1894.74|1915.51|1895.51|1915.77|1895.77|1914.74|1894.74|22
1640060630000|2021-12-21 04:23:50|1915.48|1895.48|1915.53|1895.53|1915.65|1895.65|1915.44|1895.44|14
1640060640000|2021-12-21 04:24:00|1915.72|1895.72|1915.79|1895.79|1916.32|1896.32|1915.72|1895.72|28
1640060650000|2021-12-21 04:24:10|1916.42|1896.42|1916.56|1896.56|1916.71|1896.71|1916.09|1896.09|20
1640060660000|2021-12-21 04:24:20|1916.45|1896.45|1916.11|1896.11|1916.48|1896.48|1915.9|1895.9|27
1640060670000|2021-12-21 04:24:30|1916.08|1896.08|1916.5|1896.5|1916.59|1896.59|1915.87|1895.87|23
1640060680000|2021-12-21 04:24:40|1916.59|1896.59|1918.7|1898.7|1918.7|1898.7|1916.59|1896.59|30
1640060690000|2021-12-21 04:24:50|1918.63|1898.63|1918.73|1898.73|1919.18|1899.18|1918.63|1898.63|24
1640060700000|2021-12-21 04:25:00|1918.77|1898.77|1920.59|1900.59|1920.59|1900.59|1918.71|1898.71|22
1640060710000|2021-12-21 04:25:10|1920.57|1900.57|1920.65|1900.65|1920.68|1900.68|1920.02|1900.02|27
1640060720000|2021-12-21 04:25:20|1920.66|1900.66|1920.63|1900.63|1921.34|1901.34|1920.61|1900.61|29
1640060730000|2021-12-21 04:25:30|1920.61|1900.61|1920.44|1900.44|1920.61|1900.61|1920.03|1900.03|26
1640060740000|2021-12-21 04:25:40|1920.68|1900.68|1920.89|1900.89|1921.12|1901.12|1920.61|1900.61|14
1640060750000|2021-12-21 04:25:50|1920.85|1900.85|1922.03|1902.03|1922.53|1902.53|1920.5|1900.5|31
1640060760000|2021-12-21 04:26:00|1921.96|1901.96|1921.68|1901.68|1922.08|1902.08|1921.29|1901.29|24
1640060770000|2021-12-21 04:26:10|1921.69|1901.69|1921.35|1901.35|1922.27|1902.27|1921.35|1901.35|26
1640060780000|2021-12-21 04:26:20|1921.34|1901.34|1921.81|1901.81|1922.18|1902.18|1921.27|1901.27|21
1640060790000|2021-12-21 04:26:30|1922.1|1902.1|1922.87|1902.87|1923.15|1903.15|1922.1|1902.1|22
1640060800000|2021-12-21 04:26:40|1922.63|1902.63|1922.45|1902.45|1922.82|1902.82|1922.45|1902.45|11
1640060810000|2021-12-21 04:26:50|1922.36|1902.36|1922.31|1902.31|1922.56|1902.56|1922.28|1902.28|11
1640060820000|2021-12-21 04:27:00|1922.28|1902.28|1922.36|1902.36|1922.5|1902.5|1921.91|1901.91|16
1640060830000|2021-12-21 04:27:10|1922.37|1902.37|1920.66|1900.66|1922.37|1902.37|1920.31|1900.31|31
1640060840000|2021-12-21 04:27:20|1920.74|1900.74|1920|1900|1920.83|1900.83|1920|1900|21
1640060850000|2021-12-21 04:27:30|1919.98|1899.98|1919.8|1899.8|1920.08|1900.08|1919.8|1899.8|19
1640060860000|2021-12-21 04:27:40|1919.83|1899.83|1921.37|1901.37|1921.37|1901.37|1919.83|1899.83|20
1640060870000|2021-12-21 04:27:50|1921.33|1901.33|1920.18|1900.18|1921.33|1901.33|1920.18|1900.18|27
1640060880000|2021-12-21 04:28:00|1920.1|1900.1|1920.91|1900.91|1920.91|1900.91|1920.08|1900.08|22
1640060890000|2021-12-21 04:28:10|1920.84|1900.84|1920.42|1900.42|1920.85|1900.85|1920.33|1900.33|28
1640060900000|2021-12-21 04:28:20|1920.48|1900.48|1921.5|1901.5|1921.5|1901.5|1920.35|1900.35|23
1640060910000|2021-12-21 04:28:30|1921.39|1901.39|1921.04|1901.04|1921.54|1901.54|1921.04|1901.04|18
1640060920000|2021-12-21 04:28:40|1921.1|1901.1|1920.82|1900.82|1921.21|1901.21|1920.79|1900.79|29
1640060930000|2021-12-21 04:28:50|1920.87|1900.87|1920.81|1900.81|1920.96|1900.96|1920.81|1900.81|22
1640060940000|2021-12-21 04:29:00|1920.86|1900.86|1920.26|1900.26|1920.86|1900.86|1919.87|1899.87|30
1640060950000|2021-12-21 04:29:10|1920.33|1900.33|1920.23|1900.23|1920.43|1900.43|1920.04|1900.04|34
1640060960000|2021-12-21 04:29:20|1920.24|1900.24|1920.23|1900.23|1920.32|1900.32|1920.2|1900.2|22
1640060970000|2021-12-21 04:29:30|1920.22|1900.22|1919.8|1899.8|1920.27|1900.27|1919.8|1899.8|26
1640060980000|2021-12-21 04:29:40|1919.35|1899.35|1917.37|1897.37|1919.35|1899.35|1917.15|1897.15|33
1640060990000|2021-12-21 04:29:50|1917.49|1897.49|1917.57|1897.57|1917.59|1897.59|1917.07|1897.07|32
1640061000000|2021-12-21 04:30:00|1917.59|1897.59|1920.36|1900.36|1920.36|1900.36|1917.58|1897.58|26
1640061010000|2021-12-21 04:30:10|1920.31|1900.31|1920.1|1900.1|1920.31|1900.31|1919.81|1899.81|18
1640061020000|2021-12-21 04:30:20|1920.14|1900.14|1920.93|1900.93|1920.93|1900.93|1920.1|1900.1|12
1640061030000|2021-12-21 04:30:30|1920.99|1900.99|1920.59|1900.59|1921.43|1901.43|1920.57|1900.57|16
1640061040000|2021-12-21 04:30:40|1920.56|1900.56|1920.01|1900.01|1920.66|1900.66|1919.58|1899.58|23
1640061050000|2021-12-21 04:30:50|1920|1900|1919.29|1899.29|1920.56|1900.56|1919.29|1899.29|34
1640061060000|2021-12-21 04:31:00|1919.17|1899.17|1921.72|1901.72|1922.37|1902.37|1919.15|1899.15|24
1640061070000|2021-12-21 04:31:10|1921.77|1901.77|1922.67|1902.67|1923.01|1903.01|1921.63|1901.63|30
1640061080000|2021-12-21 04:31:20|1922.62|1902.62|1923.21|1903.21|1923.24|1903.24|1922.56|1902.56|18
1640061090000|2021-12-21 04:31:30|1923.38|1903.38|1923.43|1903.43|1923.43|1903.43|1923.36|1903.36|10
1640061100000|2021-12-21 04:31:40|1923.2|1903.2|1923.18|1903.18|1923.2|1903.2|1923.18|1903.18|10
1640061110000|2021-12-21 04:31:50|1923.2|1903.2|1923.4|1903.4|1923.51|1903.51|1923.16|1903.16|16
1640061120000|2021-12-21 04:32:00|1923.51|1903.51|1923.5|1903.5|1923.58|1903.58|1923.3|1903.3|18
1640061130000|2021-12-21 04:32:10|1923.35|1903.35|1924.53|1904.53|1925.35|1905.35|1923.35|1903.35|25
1640061140000|2021-12-21 04:32:20|1924.5|1904.5|1924.77|1904.77|1925.01|1905.01|1924.5|1904.5|29
1640061150000|2021-12-21 04:32:30|1924.73|1904.73|1925.3|1905.3|1925.32|1905.32|1924.69|1904.69|20
1640061160000|2021-12-21 04:32:40|1925.34|1905.34|1926.57|1906.57|1926.65|1906.65|1925.34|1905.34|18
1640061170000|2021-12-21 04:32:50|1926.5|1906.5|1925.95|1905.95|1927.05|1907.05|1925.95|1905.95|25
1640061180000|2021-12-21 04:33:00|1926.07|1906.07|1926.16|1906.16|1926.45|1906.45|1925.8|1905.8|34
1640061190000|2021-12-21 04:33:10|1926.14|1906.14|1927.47|1907.47|1927.47|1907.47|1925.89|1905.89|36
1640061200000|2021-12-21 04:33:20|1927.57|1907.57|1925.94|1905.94|1927.57|1907.57|1925.94|1905.94|34
1640061210000|2021-12-21 04:33:30|1925.99|1905.99|1926.55|1906.55|1926.57|1906.57|1925.74|1905.74|22
1640061220000|2021-12-21 04:33:40|1926.56|1906.56|1926.17|1906.17|1926.74|1906.74|1926.15|1906.15|18
1640061230000|2021-12-21 04:33:50|1926.15|1906.15|1926.24|1906.24|1926.28|1906.28|1925.74|1905.74|32
1640061240000|2021-12-21 04:34:00|1926.23|1906.23|1926.01|1906.01|1926.23|1906.23|1925.74|1905.74|17
1640061250000|2021-12-21 04:34:10|1926|1906|1925.82|1905.82|1926.12|1906.12|1925.79|1905.79|17
1640061260000|2021-12-21 04:34:20|1925.8|1905.8|1925.73|1905.73|1925.84|1905.84|1925.49|1905.49|24
1640061270000|2021-12-21 04:34:30|1925.72|1905.72|1925.82|1905.82|1925.82|1905.82|1925.6|1905.6|25
1640061280000|2021-12-21 04:34:40|1925.81|1905.81|1926.29|1906.29|1926.35|1906.35|1925.81|1905.81|23
1640061290000|2021-12-21 04:34:50|1926.5|1906.5|1926.55|1906.55|1926.92|1906.92|1926.01|1906.01|25
1640061300000|2021-12-21 04:35:00|1926.54|1906.54|1926.45|1906.45|1926.58|1906.58|1926.14|1906.14|25
1640061310000|2021-12-21 04:35:10|1926.44|1906.44|1926.46|1906.46|1926.67|1906.67|1926.03|1906.03|29
1640061320000|2021-12-21 04:35:20|1926.58|1906.58|1926.63|1906.63|1926.63|1906.63|1926.47|1906.47|19
1640061330000|2021-12-21 04:35:30|1926.83|1906.83|1926.08|1906.08|1926.96|1906.96|1926.08|1906.08|26
1640061340000|2021-12-21 04:35:40|1926.09|1906.09|1926.49|1906.49|1926.56|1906.56|1925.95|1905.95|22
1640061350000|2021-12-21 04:35:50|1926.61|1906.61|1926.6|1906.6|1926.66|1906.66|1926.6|1906.6|8
1640061360000|2021-12-21 04:36:00|1926.65|1906.65|1927.35|1907.35|1927.35|1907.35|1926.48|1906.48|24
1640061370000|2021-12-21 04:36:10|1927.34|1907.34|1927.13|1907.13|1927.34|1907.34|1926.72|1906.72|30
1640061380000|2021-12-21 04:36:20|1927.14|1907.14|1926.83|1906.83|1927.14|1907.14|1926.76|1906.76|22
1640061390000|2021-12-21 04:36:30|1926.87|1906.87|1925.83|1905.83|1926.88|1906.88|1925.5|1905.5|28
1640061400000|2021-12-21 04:36:40|1925.61|1905.61|1924.8|1904.8|1925.61|1905.61|1924.68|1904.68|15
1640061410000|2021-12-21 04:36:50|1924.75|1904.75|1923.58|1903.58|1924.75|1904.75|1923.58|1903.58|29
1640061420000|2021-12-21 04:37:00|1923.65|1903.65|1922.62|1902.62|1923.65|1903.65|1922.59|1902.59|32
1640061430000|2021-12-21 04:37:10|1922.66|1902.66|1921.99|1901.99|1922.72|1902.72|1921.99|1901.99|30
1640061440000|2021-12-21 04:37:20|1922.03|1902.03|1921.92|1901.92|1922.56|1902.56|1921.9|1901.9|25
1640061450000|2021-12-21 04:37:30|1921.81|1901.81|1922.24|1902.24|1922.59|1902.59|1921.75|1901.75|29
1640061460000|2021-12-21 04:37:40|1922.09|1902.09|1922.2|1902.2|1922.25|1902.25|1921.81|1901.81|28
1640061470000|2021-12-21 04:37:50|1922.1|1902.1|1921.83|1901.83|1922.1|1902.1|1921.39|1901.39|29
1640061480000|2021-12-21 04:38:00|1921.76|1901.76|1920.89|1900.89|1922|1902|1920.89|1900.89|30
1640061490000|2021-12-21 04:38:10|1920.86|1900.86|1919.98|1899.98|1920.87|1900.87|1919.82|1899.82|33
1640061500000|2021-12-21 04:38:20|1919.95|1899.95|1920.06|1900.06|1920.1|1900.1|1919.76|1899.76|29
1640061510000|2021-12-21 04:38:30|1920.02|1900.02|1919.73|1899.73|1920.19|1900.19|1919.68|1899.68|31
1640061520000|2021-12-21 04:38:40|1919.81|1899.81|1919.58|1899.58|1919.94|1899.94|1919.56|1899.56|31
1640061530000|2021-12-21 04:38:50|1919.57|1899.57|1919.41|1899.41|1919.75|1899.75|1919.41|1899.41|30
1640061540000|2021-12-21 04:39:00|1919.42|1899.42|1919.11|1899.11|1919.58|1899.58|1919.11|1899.11|21
1640061550000|2021-12-21 04:39:10|1919.01|1899.01|1918.1|1898.1|1919.01|1899.01|1918.08|1898.08|22
1640061560000|2021-12-21 04:39:20|1918.09|1898.09|1917.65|1897.65|1918.09|1898.09|1917.65|1897.65|24
1640061570000|2021-12-21 04:39:30|1917.62|1897.62|1915.05|1895.05|1917.62|1897.62|1914.83|1894.83|30
1640061580000|2021-12-21 04:39:40|1915.19|1895.19|1914.75|1894.75|1915.25|1895.25|1914.72|1894.72|8
1640061590000|2021-12-21 04:39:50|1914.58|1894.58|1914.41|1894.41|1914.61|1894.61|1914.08|1894.08|26
1640061600000|2021-12-21 04:40:00|1914.42|1894.42|1914.44|1894.44|1914.57|1894.57|1914.29|1894.29|23
1640061610000|2021-12-21 04:40:10|1914.3|1894.3|1913.65|1893.65|1914.37|1894.37|1913.57|1893.57|22
1640061620000|2021-12-21 04:40:20|1913.63|1893.63|1914.48|1894.48|1914.53|1894.53|1913.57|1893.57|22
1640061630000|2021-12-21 04:40:30|1914.54|1894.54|1913.93|1893.93|1914.54|1894.54|1913.93|1893.93|15
1640061640000|2021-12-21 04:40:40|1913.72|1893.72|1913.17|1893.17|1913.72|1893.72|1913.17|1893.17|26
1640061650000|2021-12-21 04:40:50|1913.2|1893.2|1912.7|1892.7|1913.24|1893.24|1912.64|1892.64|25
1640061660000|2021-12-21 04:41:00|1912.63|1892.63|1914.49|1894.49|1914.49|1894.49|1912.62|1892.62|23
1640061670000|2021-12-21 04:41:10|1914.46|1894.46|1914.61|1894.61|1914.72|1894.72|1914.46|1894.46|20
1640061680000|2021-12-21 04:41:20|1914.72|1894.72|1914.67|1894.67|1914.72|1894.72|1914.57|1894.57|21
1640061690000|2021-12-21 04:41:30|1914.61|1894.61|1913.68|1893.68|1914.63|1894.63|1913.66|1893.66|23
1640061700000|2021-12-21 04:41:40|1913.66|1893.66|1913.52|1893.52|1913.71|1893.71|1913.52|1893.52|26
1640061710000|2021-12-21 04:41:50|1913.54|1893.54|1913.39|1893.39|1913.54|1893.54|1913.2|1893.2|20
1640061720000|2021-12-21 04:42:00|1913.71|1893.71|1913.57|1893.57|1913.71|1893.71|1913.48|1893.48|13
1640061730000|2021-12-21 04:42:10|1913.6|1893.6|1913.63|1893.63|1913.85|1893.85|1913.56|1893.56|24
1640061740000|2021-12-21 04:42:20|1913.61|1893.61|1914.35|1894.35|1914.35|1894.35|1913.58|1893.58|25
1640061750000|2021-12-21 04:42:30|1914.41|1894.41|1915.13|1895.13|1915.14|1895.14|1914.28|1894.28|20
1640061760000|2021-12-21 04:42:40|1915.14|1895.14|1916.15|1896.15|1916.15|1896.15|1915.14|1895.14|4
1640061770000|2021-12-21 04:42:50|1916.21|1896.21|1916.21|1896.21|1916.21|1896.21|1916.21|1896.21|1
1640061780000|2021-12-21 04:43:00|1916.08|1896.08|1915.71|1895.71|1916.08|1896.08|1915.68|1895.68|7
1640061790000|2021-12-21 04:43:10|1915.63|1895.63|1916.35|1896.35|1916.35|1896.35|1915.62|1895.62|5
1640061800000|2021-12-21 04:43:20|1916.2|1896.2|1915.88|1895.88|1916.2|1896.2|1915.66|1895.66|6
1640061810000|2021-12-21 04:43:30|1915.69|1895.69|1915.07|1895.07|1915.69|1895.69|1914.8|1894.8|16
1640061820000|2021-12-21 04:43:40|1914.76|1894.76|1914.88|1894.88|1915.35|1895.35|1914.75|1894.75|18
1640061830000|2021-12-21 04:43:50|1914.89|1894.89|1914.3|1894.3|1914.89|1894.89|1914.3|1894.3|25
1640061840000|2021-12-21 04:44:00|1914.58|1894.58|1913.87|1893.87|1914.59|1894.59|1913.87|1893.87|23
1640061850000|2021-12-21 04:44:10|1914.26|1894.26|1913.74|1893.74|1914.26|1894.26|1913.66|1893.66|14
1640061860000|2021-12-21 04:44:20|1913.69|1893.69|1913.78|1893.78|1913.93|1893.93|1913.59|1893.59|16
1640061870000|2021-12-21 04:44:30|1913.83|1893.83|1914.29|1894.29|1914.32|1894.32|1913.75|1893.75|13
1640061880000|2021-12-21 04:44:40|1914.36|1894.36|1914.31|1894.31|1914.39|1894.39|1914.29|1894.29|11
1640061890000|2021-12-21 04:44:50|1914.3|1894.3|1914.36|1894.36|1914.36|1894.36|1914.24|1894.24|21
1640061900000|2021-12-21 04:45:00|1914.46|1894.46|1914.88|1894.88|1915.24|1895.24|1914.45|1894.45|13
1640061910000|2021-12-21 04:45:10|1914.87|1894.87|1915.27|1895.27|1915.27|1895.27|1914.81|1894.81|16
1640061920000|2021-12-21 04:45:20|1915.29|1895.29|1915.65|1895.65|1915.65|1895.65|1915.29|1895.29|5
1640061930000|2021-12-21 04:45:30|1915.7|1895.7|1915.85|1895.85|1915.85|1895.85|1915.57|1895.57|3
1640061940000|2021-12-21 04:45:40|1915.68|1895.68|1917.75|1897.75|1917.78|1897.78|1915.68|1895.68|21
1640061950000|2021-12-21 04:45:50|1917.74|1897.74|1918.58|1898.58|1918.58|1898.58|1917.6|1897.6|24
1640061960000|2021-12-21 04:46:00|1918.56|1898.56|1918.21|1898.21|1918.78|1898.78|1918.17|1898.17|34
1640061970000|2021-12-21 04:46:10|1918.2|1898.2|1917.99|1897.99|1918.39|1898.39|1917.97|1897.97|30
1640061980000|2021-12-21 04:46:20|1917.97|1897.97|1918.02|1898.02|1918.08|1898.08|1917.86|1897.86|21
1640061990000|2021-12-21 04:46:30|1918.6|1898.6|1918.63|1898.63|1918.65|1898.65|1918.28|1898.28|21
1640062000000|2021-12-21 04:46:40|1918.62|1898.62|1918.7|1898.7|1918.86|1898.86|1918.62|1898.62|12
1640062010000|2021-12-21 04:46:50|1918.66|1898.66|1919.27|1899.27|1919.29|1899.29|1918.63|1898.63|11
1640062020000|2021-12-21 04:47:00|1919.15|1899.15|1918.46|1898.46|1919.15|1899.15|1918.43|1898.43|18
1640062030000|2021-12-21 04:47:10|1918.49|1898.49|1917.92|1897.92|1918.49|1898.49|1917.78|1897.78|22
1640062040000|2021-12-21 04:47:20|1917.88|1897.88|1917.52|1897.52|1917.92|1897.92|1917.49|1897.49|20
1640062050000|2021-12-21 04:47:30|1917.51|1897.51|1917.57|1897.57|1917.69|1897.69|1917.46|1897.46|19
1640062060000|2021-12-21 04:47:40|1917.53|1897.53|1916.75|1896.75|1917.53|1897.53|1916.75|1896.75|8
1640062070000|2021-12-21 04:47:50|1916.82|1896.82|1915.83|1895.83|1916.85|1896.85|1915.64|1895.64|23
1640062080000|2021-12-21 04:48:00|1915.74|1895.74|1915.64|1895.64|1915.86|1895.86|1915.64|1895.64|17
1640062090000|2021-12-21 04:48:10|1915.63|1895.63|1914.95|1894.95|1915.65|1895.65|1914.91|1894.91|27
1640062100000|2021-12-21 04:48:20|1914.99|1894.99|1914.84|1894.84|1915.07|1895.07|1914.84|1894.84|28
1640062110000|2021-12-21 04:48:30|1914.92|1894.92|1915.24|1895.24|1915.25|1895.25|1914.82|1894.82|22
1640062120000|2021-12-21 04:48:40|1915.25|1895.25|1915.42|1895.42|1915.42|1895.42|1915.23|1895.23|14
1640062130000|2021-12-21 04:48:50|1915.39|1895.39|1915.24|1895.24|1915.42|1895.42|1915.17|1895.17|15
1640062140000|2021-12-21 04:49:00|1915.23|1895.23|1914.09|1894.09|1915.23|1895.23|1914.09|1894.09|21
1640062150000|2021-12-21 04:49:10|1914.04|1894.04|1912.75|1892.75|1914.04|1894.04|1912.72|1892.72|21
1640062160000|2021-12-21 04:49:20|1912.76|1892.76|1912.19|1892.19|1912.81|1892.81|1912.06|1892.06|28
1640062170000|2021-12-21 04:49:30|1912.21|1892.21|1912.17|1892.17|1913.1|1893.1|1912.06|1892.06|33
1640062180000|2021-12-21 04:49:40|1912.16|1892.16|1912.35|1892.35|1912.45|1892.45|1912.14|1892.14|29
1640062190000|2021-12-21 04:49:50|1912.43|1892.43|1912.95|1892.95|1913.44|1893.44|1912.43|1892.43|26
1640062200000|2021-12-21 04:50:00|1912.93|1892.93|1911.94|1891.94|1912.93|1892.93|1911.94|1891.94|30
1640062210000|2021-12-21 04:50:10|1911.67|1891.67|1911.53|1891.53|1911.67|1891.67|1911.52|1891.52|23
1640062220000|2021-12-21 04:50:20|1911.46|1891.46|1911.97|1891.97|1912.48|1892.48|1911.46|1891.46|24
1640062230000|2021-12-21 04:50:30|1911.94|1891.94|1911.98|1891.98|1912.63|1892.63|1911.67|1891.67|34
1640062240000|2021-12-21 04:50:40|1912.14|1892.14|1912.03|1892.03|1912.33|1892.33|1911.67|1891.67|23
1640062250000|2021-12-21 04:50:50|1912.02|1892.02|1910.71|1890.71|1912.02|1892.02|1910.69|1890.69|29
1640062260000|2021-12-21 04:51:00|1910.7|1890.7|1909.72|1889.72|1910.7|1890.7|1909.62|1889.62|28
1640062270000|2021-12-21 04:51:10|1909.71|1889.71|1909.74|1889.74|1909.86|1889.86|1909.64|1889.64|17
1640062280000|2021-12-21 04:51:20|1909.73|1889.73|1909.54|1889.54|1909.97|1889.97|1909.54|1889.54|14
1640062290000|2021-12-21 04:51:30|1909.53|1889.53|1908.7|1888.7|1909.58|1889.58|1908.67|1888.67|34
1640062300000|2021-12-21 04:51:40|1908.72|1888.72|1908.12|1888.12|1908.85|1888.85|1908.12|1888.12|30
1640062310000|2021-12-21 04:51:50|1907.94|1887.94|1907.93|1887.93|1908.03|1888.03|1907.93|1887.93|3
1640062320000|2021-12-21 04:52:00|1907.89|1887.89|1908|1888|1908|1888|1907.89|1887.89|5
1640062330000|2021-12-21 04:52:10|1907.99|1887.99|1908.14|1888.14|1908.14|1888.14|1907.99|1887.99|11
1640062340000|2021-12-21 04:52:20|1908.17|1888.17|1908.53|1888.53|1908.54|1888.54|1907.95|1887.95|13
1640062350000|2021-12-21 04:52:30|1908.48|1888.48|1908.54|1888.54|1908.54|1888.54|1908.48|1888.48|8
1640062360000|2021-12-21 04:52:40|1908.48|1888.48|1909.31|1889.31|1909.33|1889.33|1908.48|1888.48|13
1640062370000|2021-12-21 04:52:50|1909.08|1889.08|1909.48|1889.48|1909.54|1889.54|1908.66|1888.66|16
1640062380000|2021-12-21 04:53:00|1909.46|1889.46|1909.5|1889.5|1909.5|1889.5|1909.15|1889.15|7
1640062390000|2021-12-21 04:53:10|1909.64|1889.64|1909.64|1889.64|1909.64|1889.64|1909.64|1889.64|1
1640062400000|2021-12-21 04:53:20|1909.75|1889.75|1909.75|1889.75|1909.75|1889.75|1909.75|1889.75|1
1640062410000|2021-12-21 04:53:30|1909.69|1889.69|1910.12|1890.12|1910.85|1890.85|1909.69|1889.69|14
1640062420000|2021-12-21 04:53:40|1910.22|1890.22|1910.41|1890.41|1910.44|1890.44|1910|1890|14
1640062430000|2021-12-21 04:53:50|1910.29|1890.29|1908.85|1888.85|1910.29|1890.29|1908.85|1888.85|21
1640062440000|2021-12-21 04:54:00|1908.93|1888.93|1908.51|1888.51|1908.96|1888.96|1908.51|1888.51|18
1640062450000|2021-12-21 04:54:10|1908.5|1888.5|1908.25|1888.25|1908.5|1888.5|1908.25|1888.25|4
1640062460000|2021-12-21 04:54:20|1908.26|1888.26|1908.44|1888.44|1908.44|1888.44|1908.25|1888.25|12
1640062470000|2021-12-21 04:54:30|1908.41|1888.41|1908.46|1888.46|1908.56|1888.56|1908.34|1888.34|15
1640062480000|2021-12-21 04:54:40|1908.56|1888.56|1907.7|1887.7|1908.56|1888.56|1907.7|1887.7|12
1640062500000|2021-12-21 04:55:00|1908.4|1888.4|1908.64|1888.64|1908.69|1888.69|1908.4|1888.4|7
1640062510000|2021-12-21 04:55:10|1908.58|1888.58|1908.66|1888.66|1908.66|1888.66|1908.58|1888.58|2
1640062520000|2021-12-21 04:55:20|1908.68|1888.68|1908.68|1888.68|1908.68|1888.68|1908.67|1888.67|3
1640062530000|2021-12-21 04:55:30|1908.67|1888.67|1908.74|1888.74|1909.25|1889.25|1908.63|1888.63|17
1640062540000|2021-12-21 04:55:40|1908.65|1888.65|1908.7|1888.7|1908.87|1888.87|1908.65|1888.65|12
1640062550000|2021-12-21 04:55:50|1908.67|1888.67|1908.76|1888.76|1908.76|1888.76|1908.67|1888.67|10
1640062560000|2021-12-21 04:56:00|1908.77|1888.77|1909.47|1889.47|1909.51|1889.51|1908.67|1888.67|14
1640062570000|2021-12-21 04:56:10|1909.17|1889.17|1909.47|1889.47|1909.58|1889.58|1908.95|1888.95|7
1640062580000|2021-12-21 04:56:20|1909.26|1889.26|1907.89|1887.89|1909.26|1889.26|1907.89|1887.89|19
1640062590000|2021-12-21 04:56:30|1907.84|1887.84|1907.79|1887.79|1907.84|1887.84|1907.43|1887.43|29
1640062600000|2021-12-21 04:56:40|1907.78|1887.78|1908.45|1888.45|1908.47|1888.47|1907.66|1887.66|21
1640062610000|2021-12-21 04:56:50|1908.47|1888.47|1908.6|1888.6|1908.8|1888.8|1908.47|1888.47|25
1640062620000|2021-12-21 04:57:00|1908.59|1888.59|1908.64|1888.64|1908.73|1888.73|1908.59|1888.59|10
1640062630000|2021-12-21 04:57:10|1908.79|1888.79|1908.79|1888.79|1908.84|1888.84|1908.67|1888.67|9
1640062640000|2021-12-21 04:57:20|1908.84|1888.84|1909.1|1889.1|1909.14|1889.14|1908.71|1888.71|25
1640062650000|2021-12-21 04:57:30|1909.11|1889.11|1908.96|1888.96|1909.15|1889.15|1908.96|1888.96|19
1640062660000|2021-12-21 04:57:40|1908.97|1888.97|1909.52|1889.52|1909.56|1889.56|1908.8|1888.8|25
1640062670000|2021-12-21 04:57:50|1909.51|1889.51|1909.61|1889.61|1909.61|1889.61|1909.51|1889.51|4
1640062680000|2021-12-21 04:58:00|1909.69|1889.69|1909.69|1889.69|1909.69|1889.69|1909.69|1889.69|1
1640062690000|2021-12-21 04:58:10|1909.7|1889.7|1910.94|1890.94|1910.96|1890.96|1909.69|1889.69|11
1640062700000|2021-12-21 04:58:20|1910.96|1890.96|1911.53|1891.53|1911.53|1891.53|1910.94|1890.94|3
1640062710000|2021-12-21 04:58:30|1911.46|1891.46|1911.52|1891.52|1911.58|1891.58|1910.73|1890.73|10
1640062720000|2021-12-21 04:58:40|1911.17|1891.17|1910.68|1890.68|1911.3|1891.3|1910.53|1890.53|26
1640062730000|2021-12-21 04:58:50|1910.7|1890.7|1910.87|1890.87|1910.92|1890.92|1910.7|1890.7|8
1640062740000|2021-12-21 04:59:00|1911.03|1891.03|1910.82|1890.82|1911.03|1891.03|1910.81|1890.81|6
1640062750000|2021-12-21 04:59:10|1910.81|1890.81|1909.67|1889.67|1910.81|1890.81|1909.67|1889.67|33
1640062760000|2021-12-21 04:59:20|1909.59|1889.59|1908.54|1888.54|1909.59|1889.59|1908.54|1888.54|17
1640062770000|2021-12-21 04:59:30|1908.67|1888.67|1908.53|1888.53|1908.69|1888.69|1908.49|1888.49|7
1640062780000|2021-12-21 04:59:40|1908.47|1888.47|1908.96|1888.96|1909.16|1889.16|1908.46|1888.46|21
1640062790000|2021-12-21 04:59:50|1908.87|1888.87|1909.57|1889.57|1909.6|1889.6|1908.73|1888.73|20
1640062800000|2021-12-21 05:00:00|1909.56|1889.56|1909.95|1889.95|1909.95|1889.95|1908.58|1888.58|25
1640062810000|2021-12-21 05:00:10|1909.93|1889.93|1912.65|1892.65|1912.67|1892.67|1909.93|1889.93|32
1640062820000|2021-12-21 05:00:20|1912.64|1892.64|1913.36|1893.36|1913.4|1893.4|1912.62|1892.62|17
1640062830000|2021-12-21 05:00:30|1913.33|1893.33|1913.91|1893.91|1913.91|1893.91|1913.33|1893.33|6
1640062840000|2021-12-21 05:00:40|1913.92|1893.92|1913.64|1893.64|1914.4|1894.4|1913.63|1893.63|22
1640062850000|2021-12-21 05:00:50|1913.65|1893.65|1914.44|1894.44|1914.48|1894.48|1913.65|1893.65|22
1640062860000|2021-12-21 05:01:00|1914.43|1894.43|1913.65|1893.65|1914.5|1894.5|1913.65|1893.65|20
1640062870000|2021-12-21 05:01:10|1913.59|1893.59|1914.76|1894.76|1914.79|1894.79|1913.56|1893.56|25
1640062880000|2021-12-21 05:01:20|1914.91|1894.91|1915.7|1895.7|1915.88|1895.88|1914.91|1894.91|27
1640062890000|2021-12-21 05:01:30|1915.6|1895.6|1915.36|1895.36|1915.88|1895.88|1915.26|1895.26|18
1640062900000|2021-12-21 05:01:40|1915.35|1895.35|1915.17|1895.17|1915.35|1895.35|1915.17|1895.17|19
1640062910000|2021-12-21 05:01:50|1915.2|1895.2|1915.09|1895.09|1915.31|1895.31|1915.09|1895.09|31
1640062920000|2021-12-21 05:02:00|1915.08|1895.08|1914.4|1894.4|1915.21|1895.21|1914.4|1894.4|24
1640062930000|2021-12-21 05:02:10|1914.53|1894.53|1913.79|1893.79|1914.53|1894.53|1913.79|1893.79|25
1640062940000|2021-12-21 05:02:20|1913.87|1893.87|1913.25|1893.25|1913.87|1893.87|1913.24|1893.24|24
1640062950000|2021-12-21 05:02:30|1913.33|1893.33|1913.29|1893.29|1913.33|1893.33|1912.67|1892.67|26
1640062960000|2021-12-21 05:02:40|1913.52|1893.52|1914.56|1894.56|1914.56|1894.56|1913.52|1893.52|19
1640062970000|2021-12-21 05:02:50|1914.32|1894.32|1913.71|1893.71|1914.51|1894.51|1913.71|1893.71|17
1640062980000|2021-12-21 05:03:00|1913.73|1893.73|1913.84|1893.84|1913.84|1893.84|1913.66|1893.66|15
1640062990000|2021-12-21 05:03:10|1913.83|1893.83|1913.71|1893.71|1913.86|1893.86|1913.7|1893.7|9
1640063000000|2021-12-21 05:03:20|1913.68|1893.68|1912.59|1892.59|1914.33|1894.33|1912.54|1892.54|33
1640063010000|2021-12-21 05:03:30|1912.57|1892.57|1912.8|1892.8|1912.92|1892.92|1912.5|1892.5|30
1640063020000|2021-12-21 05:03:40|1912.78|1892.78|1912.78|1892.78|1912.78|1892.78|1912.55|1892.55|18
1640063030000|2021-12-21 05:03:50|1912.75|1892.75|1912.75|1892.75|1912.96|1892.96|1912.56|1892.56|28
1640063040000|2021-12-21 05:04:00|1912.74|1892.74|1914.19|1894.19|1914.53|1894.53|1912.7|1892.7|24
1640063050000|2021-12-21 05:04:10|1914.18|1894.18|1913.87|1893.87|1914.2|1894.2|1913.74|1893.74|21
1640063060000|2021-12-21 05:04:20|1913.95|1893.95|1914.52|1894.52|1914.64|1894.64|1913.95|1893.95|12
1640063070000|2021-12-21 05:04:30|1914.47|1894.47|1913.74|1893.74|1914.47|1894.47|1913.71|1893.71|35
1640063080000|2021-12-21 05:04:40|1913.83|1893.83|1913.78|1893.78|1913.83|1893.83|1913.75|1893.75|25
1640063090000|2021-12-21 05:04:50|1913.98|1893.98|1913.97|1893.97|1914.11|1894.11|1913.82|1893.82|20
1640063100000|2021-12-21 05:05:00|1913.9|1893.9|1915.07|1895.07|1915.31|1895.31|1913.9|1893.9|18
1640063110000|2021-12-21 05:05:10|1915.06|1895.06|1916.26|1896.26|1916.26|1896.26|1915.06|1895.06|12
1640063120000|2021-12-21 05:05:20|1916.18|1896.18|1916.49|1896.49|1916.61|1896.61|1916.02|1896.02|33
1640063130000|2021-12-21 05:05:30|1916.54|1896.54|1915.51|1895.51|1916.54|1896.54|1915.51|1895.51|25
1640063140000|2021-12-21 05:05:40|1915.39|1895.39|1915.82|1895.82|1915.88|1895.88|1915.39|1895.39|22
1640063150000|2021-12-21 05:05:50|1915.8|1895.8|1915.76|1895.76|1915.86|1895.86|1915.67|1895.67|19
1640063160000|2021-12-21 05:06:00|1915.78|1895.78|1915.26|1895.26|1915.88|1895.88|1915.2|1895.2|26
1640063170000|2021-12-21 05:06:10|1915.22|1895.22|1915.24|1895.24|1915.43|1895.43|1915.08|1895.08|18
1640063180000|2021-12-21 05:06:20|1915.23|1895.23|1915.32|1895.32|1915.47|1895.47|1915.23|1895.23|25
1640063190000|2021-12-21 05:06:30|1915.31|1895.31|1914.87|1894.87|1915.33|1895.33|1914.82|1894.82|17
1640063200000|2021-12-21 05:06:40|1914.72|1894.72|1914.63|1894.63|1914.82|1894.82|1914.59|1894.59|20
1640063210000|2021-12-21 05:06:50|1914.64|1894.64|1914.73|1894.73|1914.73|1894.73|1914.63|1894.63|24
1640063220000|2021-12-21 05:07:00|1914.72|1894.72|1914.58|1894.58|1914.72|1894.72|1914.54|1894.54|24
1640063230000|2021-12-21 05:07:10|1914.62|1894.62|1916.18|1896.18|1916.18|1896.18|1914.58|1894.58|30
1640063240000|2021-12-21 05:07:20|1916.17|1896.17|1916.12|1896.12|1916.28|1896.28|1916.11|1896.11|15
1640063250000|2021-12-21 05:07:30|1916.09|1896.09|1915.93|1895.93|1916.09|1896.09|1915.63|1895.63|27
1640063260000|2021-12-21 05:07:40|1915.92|1895.92|1915.77|1895.77|1915.92|1895.92|1915.62|1895.62|11
1640063270000|2021-12-21 05:07:50|1915.75|1895.75|1915.67|1895.67|1915.78|1895.78|1915.67|1895.67|6
1640063280000|2021-12-21 05:08:00|1915.7|1895.7|1915.96|1895.96|1915.96|1895.96|1915.67|1895.67|4
1640063290000|2021-12-21 05:08:10|1915.99|1895.99|1915.85|1895.85|1915.99|1895.99|1915.84|1895.84|17
1640063300000|2021-12-21 05:08:20|1915.94|1895.94|1916.3|1896.3|1916.45|1896.45|1915.64|1895.64|10
1640063310000|2021-12-21 05:08:30|1916.36|1896.36|1916.47|1896.47|1916.5|1896.5|1916.27|1896.27|8
1640063320000|2021-12-21 05:08:40|1916.51|1896.51|1915.6|1895.6|1916.51|1896.51|1915.6|1895.6|18
1640063330000|2021-12-21 05:08:50|1915.51|1895.51|1915.51|1895.51|1915.61|1895.61|1915.51|1895.51|19
1640063340000|2021-12-21 05:09:00|1915.5|1895.5|1914.98|1894.98|1915.55|1895.55|1914.7|1894.7|13
1640063350000|2021-12-21 05:09:10|1914.93|1894.93|1914.6|1894.6|1914.93|1894.93|1914.5|1894.5|4
1640063360000|2021-12-21 05:09:20|1914.53|1894.53|1914.43|1894.43|1914.55|1894.55|1914.31|1894.31|9
1640063370000|2021-12-21 05:09:30|1914.29|1894.29|1914.42|1894.42|1914.52|1894.52|1914.28|1894.28|5
1640063380000|2021-12-21 05:09:40|1914.25|1894.25|1914.25|1894.25|1914.25|1894.25|1913.79|1893.79|3
1640063390000|2021-12-21 05:09:50|1914.23|1894.23|1914.13|1894.13|1914.27|1894.27|1914.13|1894.13|7
1640063400000|2021-12-21 05:10:00|1914.17|1894.17|1914.07|1894.07|1914.17|1894.17|1913.86|1893.86|10
1640063410000|2021-12-21 05:10:10|1914.08|1894.08|1913.97|1893.97|1914.14|1894.14|1913.97|1893.97|8
1640063420000|2021-12-21 05:10:20|1913.95|1893.95|1914.56|1894.56|1914.63|1894.63|1913.78|1893.78|18
1640063430000|2021-12-21 05:10:30|1914.69|1894.69|1914.66|1894.66|1914.7|1894.7|1914.66|1894.66|18
1640063440000|2021-12-21 05:10:40|1914.67|1894.67|1914.71|1894.71|1914.73|1894.73|1914.66|1894.66|11
1640063450000|2021-12-21 05:10:50|1914.7|1894.7|1914.68|1894.68|1914.8|1894.8|1914.5|1894.5|26
1640063460000|2021-12-21 05:11:00|1914.8|1894.8|1915.38|1895.38|1915.38|1895.38|1914.47|1894.47|21
1640063470000|2021-12-21 05:11:10|1915.37|1895.37|1915.54|1895.54|1915.54|1895.54|1915.35|1895.35|9
1640063480000|2021-12-21 05:11:20|1915.57|1895.57|1915.67|1895.67|1915.67|1895.67|1915.57|1895.57|3
1640063490000|2021-12-21 05:11:30|1915.65|1895.65|1917.37|1897.37|1917.44|1897.44|1915.65|1895.65|13
1640063500000|2021-12-21 05:11:40|1917.34|1897.34|1917.33|1897.33|1917.37|1897.37|1917.26|1897.26|7
1640063510000|2021-12-21 05:11:50|1917.35|1897.35|1916.47|1896.47|1917.35|1897.35|1916.42|1896.42|30
1640063520000|2021-12-21 05:12:00|1916.56|1896.56|1916.98|1896.98|1917.25|1897.25|1916.55|1896.55|37
1640063530000|2021-12-21 05:12:10|1916.91|1896.91|1915.67|1895.67|1916.91|1896.91|1915.67|1895.67|28
1640063540000|2021-12-21 05:12:20|1915.82|1895.82|1915.79|1895.79|1915.83|1895.83|1915.67|1895.67|15
1640063550000|2021-12-21 05:12:30|1915.78|1895.78|1915.61|1895.61|1915.78|1895.78|1915.61|1895.61|4
1640063560000|2021-12-21 05:12:40|1915.62|1895.62|1915.51|1895.51|1915.62|1895.62|1914.94|1894.94|3
1640063570000|2021-12-21 05:12:50|1915.49|1895.49|1915.53|1895.53|1915.53|1895.53|1914.9|1894.9|10
1640063580000|2021-12-21 05:13:00|1915.54|1895.54|1915.57|1895.57|1915.74|1895.74|1915.43|1895.43|14
1640063600000|2021-12-21 05:13:20|1915.5|1895.5|1915.51|1895.51|1915.83|1895.83|1915.5|1895.5|7
1640063610000|2021-12-21 05:13:30|1915.5|1895.5|1915.5|1895.5|1915.51|1895.51|1915.5|1895.5|3
1640063620000|2021-12-21 05:13:40|1915.57|1895.57|1915.57|1895.57|1915.57|1895.57|1915.57|1895.57|1
1640063630000|2021-12-21 05:13:50|1914.93|1894.93|1914.99|1894.99|1915.37|1895.37|1914.79|1894.79|5
1640063640000|2021-12-21 05:14:00|1915.04|1895.04|1915.52|1895.52|1915.52|1895.52|1914.84|1894.84|6
1640063650000|2021-12-21 05:14:10|1915.85|1895.85|1916.13|1896.13|1916.13|1896.13|1915.85|1895.85|4
1640063660000|2021-12-21 05:14:20|1916.21|1896.21|1916.25|1896.25|1916.25|1896.25|1916.21|1896.21|2
1640063670000|2021-12-21 05:14:30|1916.24|1896.24|1915.89|1895.89|1916.27|1896.27|1915.89|1895.89|9
1640063680000|2021-12-21 05:14:40|1916.02|1896.02|1916.06|1896.06|1916.24|1896.24|1915.96|1895.96|16
1640063690000|2021-12-21 05:14:50|1915.96|1895.96|1915.78|1895.78|1916.04|1896.04|1915.78|1895.78|10
1640063700000|2021-12-21 05:15:00|1915.61|1895.61|1915.12|1895.12|1915.61|1895.61|1914.8|1894.8|22
1640063710000|2021-12-21 05:15:10|1915.1|1895.1|1915.08|1895.08|1915.17|1895.17|1914.77|1894.77|33
1640063720000|2021-12-21 05:15:20|1915|1895|1913.88|1893.88|1915|1895|1913.68|1893.68|24
1640063730000|2021-12-21 05:15:30|1913.95|1893.95|1914.57|1894.57|1914.6|1894.6|1913.73|1893.73|27
1640063740000|2021-12-21 05:15:40|1914.55|1894.55|1914.9|1894.9|1914.92|1894.92|1914.42|1894.42|25
1640063750000|2021-12-21 05:15:50|1914.89|1894.89|1915.06|1895.06|1915.19|1895.19|1914.79|1894.79|28
1640063760000|2021-12-21 05:16:00|1915.03|1895.03|1915.01|1895.01|1915.26|1895.26|1914.99|1894.99|26
1640063770000|2021-12-21 05:16:10|1915.04|1895.04|1915.63|1895.63|1915.65|1895.65|1915.01|1895.01|22
1640063780000|2021-12-21 05:16:20|1915.62|1895.62|1915.71|1895.71|1915.86|1895.86|1915.41|1895.41|27
1640063790000|2021-12-21 05:16:30|1915.66|1895.66|1915.13|1895.13|1915.66|1895.66|1914.92|1894.92|28
1640063800000|2021-12-21 05:16:40|1915.06|1895.06|1914.86|1894.86|1915.06|1895.06|1914.57|1894.57|27
1640063810000|2021-12-21 05:16:50|1914.88|1894.88|1914.59|1894.59|1914.88|1894.88|1914.03|1894.03|27
1640063820000|2021-12-21 05:17:00|1914.56|1894.56|1914.59|1894.59|1914.62|1894.62|1914.17|1894.17|28
1640063830000|2021-12-21 05:17:10|1914.61|1894.61|1914.35|1894.35|1914.63|1894.63|1914.13|1894.13|14
1640063840000|2021-12-21 05:17:20|1914.29|1894.29|1915.4|1895.4|1915.4|1895.4|1914.12|1894.12|33
1640063850000|2021-12-21 05:17:30|1915.39|1895.39|1915.34|1895.34|1915.46|1895.46|1915.32|1895.32|23
1640063860000|2021-12-21 05:17:40|1915.33|1895.33|1915.12|1895.12|1915.33|1895.33|1915.04|1895.04|22
1640063870000|2021-12-21 05:17:50|1915.04|1895.04|1914.69|1894.69|1915.15|1895.15|1914.64|1894.64|31
1640063880000|2021-12-21 05:18:00|1914.68|1894.68|1914.62|1894.62|1914.69|1894.69|1914.57|1894.57|27
1640063890000|2021-12-21 05:18:10|1914.6|1894.6|1914.51|1894.51|1914.6|1894.6|1914.12|1894.12|15
1640063900000|2021-12-21 05:18:20|1914.55|1894.55|1913.87|1893.87|1914.55|1894.55|1913.66|1893.66|26
1640063910000|2021-12-21 05:18:30|1913.9|1893.9|1913.52|1893.52|1913.9|1893.9|1912.97|1892.97|28
1640063920000|2021-12-21 05:18:40|1913.53|1893.53|1913.68|1893.68|1913.68|1893.68|1913.52|1893.52|6
1640063930000|2021-12-21 05:18:50|1913.82|1893.82|1916.23|1896.23|1916.36|1896.36|1913.82|1893.82|28
1640063940000|2021-12-21 05:19:00|1916.22|1896.22|1916.34|1896.34|1916.34|1896.34|1916|1896|21
1640063950000|2021-12-21 05:19:10|1916.53|1896.53|1917.75|1897.75|1917.81|1897.81|1916.53|1896.53|16
1640063960000|2021-12-21 05:19:20|1918.37|1898.37|1918.66|1898.66|1919.38|1899.38|1918.29|1898.29|28
1640063970000|2021-12-21 05:19:30|1918.6|1898.6|1918.43|1898.43|1918.96|1898.96|1917.97|1897.97|30
1640063980000|2021-12-21 05:19:40|1918.41|1898.41|1918.68|1898.68|1918.7|1898.7|1918.16|1898.16|16
1640063990000|2021-12-21 05:19:50|1918.59|1898.59|1918.55|1898.55|1918.82|1898.82|1918.28|1898.28|22
1640064000000|2021-12-21 05:20:00|1918.56|1898.56|1917.71|1897.71|1918.56|1898.56|1917.69|1897.69|18
1640064010000|2021-12-21 05:20:10|1917.75|1897.75|1916.51|1896.51|1917.78|1897.78|1916.49|1896.49|29
1640064020000|2021-12-21 05:20:20|1916.53|1896.53|1915.68|1895.68|1916.74|1896.74|1915.68|1895.68|34
1640064030000|2021-12-21 05:20:30|1915.78|1895.78|1916.85|1896.85|1916.85|1896.85|1915.68|1895.68|19
1640064040000|2021-12-21 05:20:40|1916.63|1896.63|1917.77|1897.77|1917.94|1897.94|1916.63|1896.63|23
1640064050000|2021-12-21 05:20:50|1917.75|1897.75|1917.73|1897.73|1918.71|1898.71|1917.72|1897.72|33
1640064060000|2021-12-21 05:21:00|1917.79|1897.79|1917.4|1897.4|1917.8|1897.8|1917.01|1897.01|30
1640064070000|2021-12-21 05:21:10|1917.39|1897.39|1917.5|1897.5|1917.5|1897.5|1917.17|1897.17|7
1640064080000|2021-12-21 05:21:20|1917.66|1897.66|1917.7|1897.7|1917.7|1897.7|1917.63|1897.63|31
1640064090000|2021-12-21 05:21:30|1917.68|1897.68|1918.34|1898.34|1918.34|1898.34|1917.64|1897.64|20
1640064100000|2021-12-21 05:21:40|1918.4|1898.4|1918.81|1898.81|1918.83|1898.83|1918.4|1898.4|13
1640064110000|2021-12-21 05:21:50|1918.97|1898.97|1919.08|1899.08|1919.16|1899.16|1918.97|1898.97|19
1640064120000|2021-12-21 05:22:00|1919.17|1899.17|1919.99|1899.99|1920.08|1900.08|1918.86|1898.86|22
1640064130000|2021-12-21 05:22:10|1919.91|1899.91|1919.84|1899.84|1920.35|1900.35|1919.84|1899.84|17
1640064140000|2021-12-21 05:22:20|1919.82|1899.82|1919.5|1899.5|1920.03|1900.03|1919.37|1899.37|34
1640064150000|2021-12-21 05:22:30|1919.58|1899.58|1919.8|1899.8|1919.93|1899.93|1919.33|1899.33|27
1640064160000|2021-12-21 05:22:40|1919.87|1899.87|1919.09|1899.09|1919.96|1899.96|1919.09|1899.09|28
1640064170000|2021-12-21 05:22:50|1919.21|1899.21|1919.12|1899.12|1919.32|1899.32|1919.12|1899.12|13
1640064180000|2021-12-21 05:23:00|1919.02|1899.02|1918.59|1898.59|1919.02|1899.02|1918.53|1898.53|9
1640064190000|2021-12-21 05:23:10|1918.91|1898.91|1918.7|1898.7|1918.91|1898.91|1918.5|1898.5|8
1640064200000|2021-12-21 05:23:20|1918.86|1898.86|1918.7|1898.7|1918.86|1898.86|1918.7|1898.7|6
1640064210000|2021-12-21 05:23:30|1918.82|1898.82|1918.05|1898.05|1918.82|1898.82|1918.03|1898.03|15
1640064220000|2021-12-21 05:23:40|1918.03|1898.03|1917.77|1897.77|1918.05|1898.05|1917.72|1897.72|5
1640064230000|2021-12-21 05:23:50|1917.82|1897.82|1917.82|1897.82|1917.82|1897.82|1917.76|1897.76|3
1640064240000|2021-12-21 05:24:00|1917.86|1897.86|1917.85|1897.85|1917.95|1897.95|1917.65|1897.65|5
1640064250000|2021-12-21 05:24:10|1917.88|1897.88|1917.91|1897.91|1917.99|1897.99|1917.85|1897.85|4
1640064260000|2021-12-21 05:24:20|1917.65|1897.65|1917.95|1897.95|1917.95|1897.95|1917.65|1897.65|5
1640064270000|2021-12-21 05:24:30|1917.7|1897.7|1918.53|1898.53|1918.53|1898.53|1917.7|1897.7|7
1640064280000|2021-12-21 05:24:40|1918.57|1898.57|1918.62|1898.62|1918.62|1898.62|1918.57|1898.57|2
1640064290000|2021-12-21 05:24:50|1918.63|1898.63|1918.65|1898.65|1918.65|1898.65|1918.55|1898.55|5
1640064300000|2021-12-21 05:25:00|1918.66|1898.66|1918.42|1898.42|1918.66|1898.66|1917.95|1897.95|9
1640064310000|2021-12-21 05:25:10|1918.45|1898.45|1917.54|1897.54|1918.45|1898.45|1917.54|1897.54|7
1640064320000|2021-12-21 05:25:20|1917.5|1897.5|1918|1898|1918|1898|1917.5|1897.5|3
1640064330000|2021-12-21 05:25:30|1917.8|1897.8|1917.64|1897.64|1917.81|1897.81|1917.5|1897.5|8
1640064340000|2021-12-21 05:25:40|1918.05|1898.05|1918.05|1898.05|1918.16|1898.16|1918.05|1898.05|3
1640064350000|2021-12-21 05:25:50|1918.03|1898.03|1916.75|1896.75|1918.03|1898.03|1916.68|1896.68|22
1640064360000|2021-12-21 05:26:00|1916.74|1896.74|1916.62|1896.62|1916.76|1896.76|1916.5|1896.5|6
1640064370000|2021-12-21 05:26:10|1916.67|1896.67|1916.56|1896.56|1916.67|1896.67|1916.49|1896.49|16
1640064380000|2021-12-21 05:26:20|1916.21|1896.21|1915.97|1895.97|1916.32|1896.32|1915.68|1895.68|21
1640064390000|2021-12-21 05:26:30|1915.96|1895.96|1916.02|1896.02|1916.05|1896.05|1915.66|1895.66|14
1640064400000|2021-12-21 05:26:40|1915.97|1895.97|1916.1|1896.1|1916.15|1896.15|1915.93|1895.93|9
1640064410000|2021-12-21 05:26:50|1916.28|1896.28|1916.57|1896.57|1916.57|1896.57|1915.9|1895.9|19
1640064420000|2021-12-21 05:27:00|1916.54|1896.54|1915.64|1895.64|1916.63|1896.63|1915.64|1895.64|21
1640064430000|2021-12-21 05:27:10|1915.76|1895.76|1915.64|1895.64|1915.76|1895.76|1915.62|1895.62|8
1640064440000|2021-12-21 05:27:20|1915.94|1895.94|1915.77|1895.77|1915.97|1895.97|1915.62|1895.62|10
1640064450000|2021-12-21 05:27:30|1915.64|1895.64|1915.58|1895.58|1915.77|1895.77|1915.5|1895.5|25
1640064460000|2021-12-21 05:27:40|1915.59|1895.59|1916.15|1896.15|1916.15|1896.15|1915.59|1895.59|18
1640064470000|2021-12-21 05:27:50|1916.05|1896.05|1916.58|1896.58|1916.97|1896.97|1916.02|1896.02|25
1640064480000|2021-12-21 05:28:00|1916.7|1896.7|1916.66|1896.66|1916.83|1896.83|1916.5|1896.5|24
1640064490000|2021-12-21 05:28:10|1916.67|1896.67|1917.54|1897.54|1917.54|1897.54|1916.5|1896.5|8
1640064500000|2021-12-21 05:28:20|1917.58|1897.58|1917.5|1897.5|1917.58|1897.58|1917.5|1897.5|7
1640064510000|2021-12-21 05:28:30|1917.57|1897.57|1917.14|1897.14|1917.57|1897.57|1916.82|1896.82|26
1640064520000|2021-12-21 05:28:40|1917.1|1897.1|1917.55|1897.55|1917.58|1897.58|1917.1|1897.1|15
1640064530000|2021-12-21 05:28:50|1917.53|1897.53|1917.99|1897.99|1918.12|1898.12|1917.53|1897.53|8
1640064540000|2021-12-21 05:29:00|1918.12|1898.12|1918.3|1898.3|1918.4|1898.4|1918.07|1898.07|7
1640064550000|2021-12-21 05:29:10|1918.36|1898.36|1917.93|1897.93|1918.53|1898.53|1917.85|1897.85|22
1640064560000|2021-12-21 05:29:20|1917.95|1897.95|1917.8|1897.8|1918.28|1898.28|1917.76|1897.76|20
1640064570000|2021-12-21 05:29:30|1917.81|1897.81|1917.64|1897.64|1917.81|1897.81|1917.64|1897.64|20
1640064580000|2021-12-21 05:29:40|1917.63|1897.63|1917.26|1897.26|1917.63|1897.63|1917.22|1897.22|22
1640064590000|2021-12-21 05:29:50|1917.25|1897.25|1917.21|1897.21|1917.27|1897.27|1917.14|1897.14|27
1640064600000|2021-12-21 05:30:00|1917.2|1897.2|1916.95|1896.95|1917.25|1897.25|1916.95|1896.95|26
1640064610000|2021-12-21 05:30:10|1916.94|1896.94|1917.52|1897.52|1917.56|1897.56|1916.94|1896.94|16
1640064620000|2021-12-21 05:30:20|1917.53|1897.53|1917.54|1897.54|1917.66|1897.66|1917.52|1897.52|12
1640064630000|2021-12-21 05:30:30|1917.55|1897.55|1918.69|1898.69|1918.7|1898.7|1917.5|1897.5|27
1640064640000|2021-12-21 05:30:40|1918.57|1898.57|1918.57|1898.57|1918.67|1898.67|1918.15|1898.15|26
1640064650000|2021-12-21 05:30:50|1918.55|1898.55|1918.56|1898.56|1918.59|1898.59|1918.49|1898.49|21
1640064660000|2021-12-21 05:31:00|1918.6|1898.6|1919.28|1899.28|1919.28|1899.28|1918.5|1898.5|23
1640064670000|2021-12-21 05:31:10|1919.14|1899.14|1919.44|1899.44|1919.63|1899.63|1919.14|1899.14|12
1640064680000|2021-12-21 05:31:20|1919.57|1899.57|1920.07|1900.07|1920.5|1900.5|1919.57|1899.57|19
1640064690000|2021-12-21 05:31:30|1920.09|1900.09|1919.63|1899.63|1920.09|1900.09|1919.57|1899.57|8
1640064700000|2021-12-21 05:31:40|1919.62|1899.62|1919.64|1899.64|1919.86|1899.86|1919.62|1899.62|5
1640064710000|2021-12-21 05:31:50|1919.84|1899.84|1919.62|1899.62|1919.91|1899.91|1919.57|1899.57|9
1640064720000|2021-12-21 05:32:00|1919.74|1899.74|1918.93|1898.93|1919.76|1899.76|1918.93|1898.93|20
1640064730000|2021-12-21 05:32:10|1919.04|1899.04|1918.9|1898.9|1919.04|1899.04|1918.72|1898.72|17
1640064740000|2021-12-21 05:32:20|1918.71|1898.71|1918.39|1898.39|1918.8|1898.8|1918.27|1898.27|21
1640064750000|2021-12-21 05:32:30|1918.49|1898.49|1918.34|1898.34|1918.49|1898.49|1918.34|1898.34|5
1640064760000|2021-12-21 05:32:40|1918.37|1898.37|1918.38|1898.38|1918.43|1898.43|1918.33|1898.33|5
1640064770000|2021-12-21 05:32:50|1917.86|1897.86|1917.71|1897.71|1918.44|1898.44|1917.71|1897.71|16
1640064780000|2021-12-21 05:33:00|1917.73|1897.73|1918.27|1898.27|1918.36|1898.36|1917.73|1897.73|4
1640064790000|2021-12-21 05:33:10|1917.78|1897.78|1917.28|1897.28|1918.1|1898.1|1917.16|1897.16|18
1640064800000|2021-12-21 05:33:20|1917.25|1897.25|1917.24|1897.24|1917.28|1897.28|1917.24|1897.24|11
1640064810000|2021-12-21 05:33:30|1917.48|1897.48|1916.65|1896.65|1917.48|1897.48|1916.09|1896.09|32
1640064820000|2021-12-21 05:33:40|1916.61|1896.61|1916.24|1896.24|1916.72|1896.72|1916.18|1896.18|26
1640064830000|2021-12-21 05:33:50|1916.23|1896.23|1916.06|1896.06|1916.24|1896.24|1916.06|1896.06|17
1640064840000|2021-12-21 05:34:00|1916.09|1896.09|1915.99|1895.99|1916.09|1896.09|1915.97|1895.97|15
1640064850000|2021-12-21 05:34:10|1916.06|1896.06|1915.13|1895.13|1916.06|1896.06|1915.11|1895.11|29
1640064860000|2021-12-21 05:34:20|1915.12|1895.12|1914.9|1894.9|1915.21|1895.21|1914.9|1894.9|20
1640064870000|2021-12-21 05:34:30|1914.89|1894.89|1914.13|1894.13|1914.97|1894.97|1913.99|1893.99|31
1640064880000|2021-12-21 05:34:40|1914.27|1894.27|1914.38|1894.38|1914.7|1894.7|1914.11|1894.11|29
1640064890000|2021-12-21 05:34:50|1914.37|1894.37|1914.06|1894.06|1914.42|1894.42|1914.03|1894.03|31
1640064900000|2021-12-21 05:35:00|1914.05|1894.05|1914.2|1894.2|1914.22|1894.22|1913.86|1893.86|24
1640064910000|2021-12-21 05:35:10|1914.22|1894.22|1913.54|1893.54|1914.22|1894.22|1913.52|1893.52|31
1640064920000|2021-12-21 05:35:20|1913.57|1893.57|1913.27|1893.27|1913.61|1893.61|1913.27|1893.27|22
1640064930000|2021-12-21 05:35:30|1913.25|1893.25|1913.25|1893.25|1913.43|1893.43|1913.15|1893.15|31
1640064940000|2021-12-21 05:35:40|1913.37|1893.37|1913.42|1893.42|1913.45|1893.45|1913.3|1893.3|20
1640064950000|2021-12-21 05:35:50|1913.41|1893.41|1913.16|1893.16|1913.41|1893.41|1913.15|1893.15|14
1640064960000|2021-12-21 05:36:00|1913.18|1893.18|1913.01|1893.01|1913.18|1893.18|1913.01|1893.01|16
1640064970000|2021-12-21 05:36:10|1913.05|1893.05|1913.08|1893.08|1913.18|1893.18|1913.01|1893.01|8
1640064980000|2021-12-21 05:36:20|1912.9|1892.9|1912.48|1892.48|1913.19|1893.19|1912.35|1892.35|25
1640064990000|2021-12-21 05:36:30|1912.38|1892.38|1912.22|1892.22|1912.47|1892.47|1912.22|1892.22|22
1640065000000|2021-12-21 05:36:40|1912.34|1892.34|1912.3|1892.3|1912.4|1892.4|1912.29|1892.29|27
1640065010000|2021-12-21 05:36:50|1912.29|1892.29|1912|1892|1912.37|1892.37|1911.98|1891.98|16
1640065020000|2021-12-21 05:37:00|1911.99|1891.99|1912.13|1892.13|1912.16|1892.16|1911.99|1891.99|11
1640065030000|2021-12-21 05:37:10|1912.19|1892.19|1911.75|1891.75|1912.19|1892.19|1911.71|1891.71|24
1640065040000|2021-12-21 05:37:20|1911.81|1891.81|1912.28|1892.28|1912.28|1892.28|1911.59|1891.59|26
1640065050000|2021-12-21 05:37:30|1912.29|1892.29|1912.59|1892.59|1912.73|1892.73|1911.82|1891.82|27
1640065060000|2021-12-21 05:37:40|1912.49|1892.49|1912.6|1892.6|1912.64|1892.64|1912.49|1892.49|20
1640065070000|2021-12-21 05:37:50|1912.68|1892.68|1912.65|1892.65|1912.68|1892.68|1912.65|1892.65|4
1640065080000|2021-12-21 05:38:00|1912.64|1892.64|1912.7|1892.7|1912.76|1892.76|1912.6|1892.6|28
1640065090000|2021-12-21 05:38:10|1912.75|1892.75|1911.2|1891.2|1912.76|1892.76|1911.2|1891.2|34
1640065100000|2021-12-21 05:38:20|1911.28|1891.28|1911.06|1891.06|1911.74|1891.74|1911.06|1891.06|22
1640065110000|2021-12-21 05:38:30|1911.01|1891.01|1909.32|1889.32|1911.01|1891.01|1909.32|1889.32|22
1640065120000|2021-12-21 05:38:40|1909.33|1889.33|1909.86|1889.86|1909.9|1889.9|1909.26|1889.26|34
1640065130000|2021-12-21 05:38:50|1909.79|1889.79|1909.59|1889.59|1909.99|1889.99|1909.59|1889.59|30
1640065140000|2021-12-21 05:39:00|1910.13|1890.13|1910.94|1890.94|1911.14|1891.14|1910.13|1890.13|30
1640065150000|2021-12-21 05:39:10|1910.95|1890.95|1909.55|1889.55|1911.12|1891.12|1909.55|1889.55|31
1640065160000|2021-12-21 05:39:20|1909.45|1889.45|1909.71|1889.71|1909.73|1889.73|1909.38|1889.38|23
1640065170000|2021-12-21 05:39:30|1909.72|1889.72|1909.34|1889.34|1909.75|1889.75|1909.34|1889.34|10
1640065180000|2021-12-21 05:39:40|1909.3|1889.3|1908.2|1888.2|1909.43|1889.43|1908.15|1888.15|19
1640065190000|2021-12-21 05:39:50|1908.22|1888.22|1909.05|1889.05|1909.18|1889.18|1908.22|1888.22|36
1640065200000|2021-12-21 05:40:00|1909.04|1889.04|1907.9|1887.9|1909.64|1889.64|1907.88|1887.88|35
1640065210000|2021-12-21 05:40:10|1908.13|1888.13|1908.64|1888.64|1908.74|1888.74|1908|1888|29
1640065220000|2021-12-21 05:40:20|1908.61|1888.61|1910.34|1890.34|1910.34|1890.34|1908.57|1888.57|21
1640065230000|2021-12-21 05:40:30|1910.36|1890.36|1909.92|1889.92|1910.45|1890.45|1909.83|1889.83|18
1640065240000|2021-12-21 05:40:40|1910|1890|1910.34|1890.34|1910.4|1890.4|1909.97|1889.97|16
1640065250000|2021-12-21 05:40:50|1910.35|1890.35|1909.98|1889.98|1910.35|1890.35|1909.5|1889.5|24
1640065260000|2021-12-21 05:41:00|1909.93|1889.93|1909.88|1889.88|1910.04|1890.04|1909.82|1889.82|21
1640065270000|2021-12-21 05:41:10|1909.9|1889.9|1909.39|1889.39|1909.9|1889.9|1908.81|1888.81|25
1640065280000|2021-12-21 05:41:20|1909.35|1889.35|1909.34|1889.34|1909.38|1889.38|1909.28|1889.28|19
1640065290000|2021-12-21 05:41:30|1909.3|1889.3|1908.58|1888.58|1909.48|1889.48|1908.58|1888.58|25
1640065300000|2021-12-21 05:41:40|1908.49|1888.49|1908.41|1888.41|1908.56|1888.56|1908.36|1888.36|23
1640065310000|2021-12-21 05:41:50|1908.48|1888.48|1908.19|1888.19|1908.56|1888.56|1908.19|1888.19|15
1640065320000|2021-12-21 05:42:00|1908.23|1888.23|1908.38|1888.38|1908.51|1888.51|1908.2|1888.2|9
1640065330000|2021-12-21 05:42:10|1908.43|1888.43|1908.04|1888.04|1908.53|1888.53|1907.97|1887.97|16
1640065340000|2021-12-21 05:42:20|1908.03|1888.03|1907.74|1887.74|1908.04|1888.04|1907.74|1887.74|15
1640065350000|2021-12-21 05:42:30|1907.82|1887.82|1907.5|1887.5|1907.89|1887.89|1907.28|1887.28|14
1640065360000|2021-12-21 05:42:40|1907.53|1887.53|1906.99|1886.99|1907.53|1887.53|1906.99|1886.99|8
1640065370000|2021-12-21 05:42:50|1906.89|1886.89|1907.79|1887.79|1907.79|1887.79|1906.89|1886.89|12
1640065380000|2021-12-21 05:43:00|1907.78|1887.78|1908.17|1888.17|1908.17|1888.17|1907.73|1887.73|6
1640065390000|2021-12-21 05:43:10|1908.41|1888.41|1908.81|1888.81|1908.89|1888.89|1908.41|1888.41|9
1640065400000|2021-12-21 05:43:20|1909.15|1889.15|1907.87|1887.87|1909.39|1889.39|1907.84|1887.84|23
1640065410000|2021-12-21 05:43:30|1907.85|1887.85|1907.55|1887.55|1908.5|1888.5|1907.55|1887.55|26
1640065420000|2021-12-21 05:43:40|1907.06|1887.06|1907.21|1887.21|1907.35|1887.35|1907.06|1887.06|8
1640065430000|2021-12-21 05:43:50|1907.16|1887.16|1907.25|1887.25|1907.26|1887.26|1906.93|1886.93|10
1640065440000|2021-12-21 05:44:00|1907.06|1887.06|1907.06|1887.06|1907.06|1887.06|1907.06|1887.06|1
1640065450000|2021-12-21 05:44:10|1906.93|1886.93|1906.81|1886.81|1906.93|1886.93|1906.51|1886.51|16
1640065460000|2021-12-21 05:44:20|1906.79|1886.79|1907.53|1887.53|1907.63|1887.63|1906.71|1886.71|17
1640065480000|2021-12-21 05:44:40|1907.47|1887.47|1907.33|1887.33|1907.47|1887.47|1907.26|1887.26|3
1640065490000|2021-12-21 05:44:50|1907.44|1887.44|1906.64|1886.64|1907.54|1887.54|1906.35|1886.35|30
1640065500000|2021-12-21 05:45:00|1906.62|1886.62|1907.27|1887.27|1907.29|1887.29|1906.58|1886.58|30
1640065510000|2021-12-21 05:45:10|1906.84|1886.84|1906.78|1886.78|1906.84|1886.84|1906.77|1886.77|17
1640065520000|2021-12-21 05:45:20|1906.77|1886.77|1907.4|1887.4|1907.4|1887.4|1906.76|1886.76|11
1640065530000|2021-12-21 05:45:30|1907.62|1887.62|1907.22|1887.22|1907.84|1887.84|1907.19|1887.19|18
1640065540000|2021-12-21 05:45:40|1907.24|1887.24|1907.58|1887.58|1907.63|1887.63|1907.24|1887.24|7
1640065550000|2021-12-21 05:45:50|1907.59|1887.59|1908.63|1888.63|1908.72|1888.72|1907.59|1887.59|15
1640065560000|2021-12-21 05:46:00|1908.67|1888.67|1909.28|1889.28|1909.28|1889.28|1908.62|1888.62|19
1640065570000|2021-12-21 05:46:10|1909.22|1889.22|1909.41|1889.41|1909.42|1889.42|1909.21|1889.21|25
1640065580000|2021-12-21 05:46:20|1909.38|1889.38|1909.42|1889.42|1909.42|1889.42|1909.31|1889.31|17
1640065590000|2021-12-21 05:46:30|1909.41|1889.41|1909.74|1889.74|1909.86|1889.86|1909.4|1889.4|7
1640065600000|2021-12-21 05:46:40|1909.59|1889.59|1910.58|1890.58|1910.73|1890.73|1909.59|1889.59|19
1640065620000|2021-12-21 05:47:00|1910.47|1890.47|1910.5|1890.5|1910.5|1890.5|1910.47|1890.47|2
1640065630000|2021-12-21 05:47:10|1910.37|1890.37|1910.32|1890.32|1910.37|1890.37|1910.01|1890.01|6
1640065640000|2021-12-21 05:47:20|1910.42|1890.42|1910.45|1890.45|1910.59|1890.59|1910.42|1890.42|9
1640065650000|2021-12-21 05:47:30|1910.47|1890.47|1911.71|1891.71|1911.73|1891.73|1910.47|1890.47|16
1640065660000|2021-12-21 05:47:40|1911.69|1891.69|1912.23|1892.23|1912.49|1892.49|1911.69|1891.69|27
1640065670000|2021-12-21 05:47:50|1912.32|1892.32|1912.43|1892.43|1912.46|1892.46|1912.27|1892.27|21
1640065680000|2021-12-21 05:48:00|1912.44|1892.44|1912.49|1892.49|1912.52|1892.52|1912.38|1892.38|15
1640065690000|2021-12-21 05:48:10|1912.65|1892.65|1912.75|1892.75|1912.95|1892.95|1912.65|1892.65|9
1640065700000|2021-12-21 05:48:20|1912.8|1892.8|1912.47|1892.47|1912.8|1892.8|1912.47|1892.47|12
1640065710000|2021-12-21 05:48:30|1912.57|1892.57|1912.83|1892.83|1912.94|1892.94|1912.5|1892.5|16
1640065720000|2021-12-21 05:48:40|1912.84|1892.84|1912.77|1892.77|1912.86|1892.86|1912.77|1892.77|10
1640065730000|2021-12-21 05:48:50|1912.81|1892.81|1912.49|1892.49|1912.81|1892.81|1912.28|1892.28|23
1640065740000|2021-12-21 05:49:00|1912.38|1892.38|1912.68|1892.68|1912.82|1892.82|1912.38|1892.38|23
1640065750000|2021-12-21 05:49:10|1912.66|1892.66|1913.39|1893.39|1913.44|1893.44|1912.66|1892.66|12
1640065760000|2021-12-21 05:49:20|1913.49|1893.49|1913.64|1893.64|1913.65|1893.65|1913.43|1893.43|10
1640065770000|2021-12-21 05:49:30|1913.65|1893.65|1913.83|1893.83|1913.85|1893.85|1913.65|1893.65|4
1640065780000|2021-12-21 05:49:40|1913.61|1893.61|1914.32|1894.32|1914.41|1894.41|1913.61|1893.61|5
1640065790000|2021-12-21 05:49:50|1914.5|1894.5|1914.12|1894.12|1914.5|1894.5|1914.01|1894.01|16
1640065800000|2021-12-21 05:50:00|1914.14|1894.14|1913.98|1893.98|1914.16|1894.16|1913.76|1893.76|26
1640065810000|2021-12-21 05:50:10|1913.89|1893.89|1913.84|1893.84|1913.9|1893.9|1913.77|1893.77|14
1640065820000|2021-12-21 05:50:20|1913.63|1893.63|1913.56|1893.56|1913.63|1893.63|1913.56|1893.56|9
1640065830000|2021-12-21 05:50:30|1913.63|1893.63|1913.57|1893.57|1913.72|1893.72|1913.57|1893.57|14
1640065840000|2021-12-21 05:50:40|1913.58|1893.58|1913.51|1893.51|1913.58|1893.58|1913.48|1893.48|10
1640065860000|2021-12-21 05:51:00|1913.48|1893.48|1913.5|1893.5|1913.59|1893.59|1913.48|1893.48|16
1640065870000|2021-12-21 05:51:10|1913.43|1893.43|1913.05|1893.05|1913.48|1893.48|1912.98|1892.98|18
1640065880000|2021-12-21 05:51:20|1913.07|1893.07|1912.65|1892.65|1913.39|1893.39|1912.51|1892.51|23
1640065890000|2021-12-21 05:51:30|1912.62|1892.62|1912.59|1892.59|1913.04|1893.04|1912.57|1892.57|28
1640065900000|2021-12-21 05:51:40|1912.49|1892.49|1912.48|1892.48|1912.49|1892.49|1912.44|1892.44|4
1640065910000|2021-12-21 05:51:50|1912.51|1892.51|1912.18|1892.18|1912.59|1892.59|1912.18|1892.18|14
1640065920000|2021-12-21 05:52:00|1912.16|1892.16|1912.58|1892.58|1912.67|1892.67|1912.08|1892.08|10
1640065930000|2021-12-21 05:52:10|1912.57|1892.57|1913.23|1893.23|1913.35|1893.35|1912.52|1892.52|21
1640065940000|2021-12-21 05:52:20|1913.2|1893.2|1913.2|1893.2|1913.34|1893.34|1912.96|1892.96|21
1640065950000|2021-12-21 05:52:30|1913.21|1893.21|1912.85|1892.85|1913.21|1893.21|1912.73|1892.73|16
1640065960000|2021-12-21 05:52:40|1912.88|1892.88|1912.91|1892.91|1913.16|1893.16|1912.8|1892.8|16
1640065970000|2021-12-21 05:52:50|1912.88|1892.88|1913.47|1893.47|1913.53|1893.53|1912.88|1892.88|15
1640065980000|2021-12-21 05:53:00|1913.49|1893.49|1913.55|1893.55|1913.85|1893.85|1913.49|1893.49|9
1640065990000|2021-12-21 05:53:10|1913.54|1893.54|1913.13|1893.13|1913.54|1893.54|1913.07|1893.07|9
1640066000000|2021-12-21 05:53:20|1913.1|1893.1|1913.96|1893.96|1913.96|1893.96|1913.09|1893.09|15
1640066010000|2021-12-21 05:53:30|1914.22|1894.22|1915.05|1895.05|1915.05|1895.05|1914.18|1894.18|16
1640066020000|2021-12-21 05:53:40|1915.16|1895.16|1916.06|1896.06|1916.06|1896.06|1914.86|1894.86|28
1640066030000|2021-12-21 05:53:50|1916.4|1896.4|1916.07|1896.07|1916.4|1896.4|1915.92|1895.92|12
1640066040000|2021-12-21 05:54:00|1916.01|1896.01|1916.44|1896.44|1916.45|1896.45|1915.82|1895.82|12
1640066050000|2021-12-21 05:54:10|1916.59|1896.59|1917.8|1897.8|1917.8|1897.8|1916.59|1896.59|15
1640066060000|2021-12-21 05:54:20|1917.9|1897.9|1917.9|1897.9|1918.41|1898.41|1917.87|1897.87|29
1640066070000|2021-12-21 05:54:30|1917.89|1897.89|1916.87|1896.87|1918.08|1898.08|1916.87|1896.87|34
1640066080000|2021-12-21 05:54:40|1916.91|1896.91|1917.02|1897.02|1917.52|1897.52|1916.91|1896.91|21
1640066090000|2021-12-21 05:54:50|1917.03|1897.03|1917.5|1897.5|1917.6|1897.6|1917.02|1897.02|8
1640066100000|2021-12-21 05:55:00|1917.58|1897.58|1917.54|1897.54|1917.58|1897.58|1917.54|1897.54|5
1640066110000|2021-12-21 05:55:10|1917.56|1897.56|1917.56|1897.56|1918.07|1898.07|1917.52|1897.52|5
1640066120000|2021-12-21 05:55:20|1917.54|1897.54|1917.55|1897.55|1917.67|1897.67|1917.42|1897.42|15
1640066130000|2021-12-21 05:55:30|1917.53|1897.53|1916.93|1896.93|1917.53|1897.53|1916.93|1896.93|16
1640066140000|2021-12-21 05:55:40|1916.95|1896.95|1916.8|1896.8|1916.95|1896.95|1916.71|1896.71|16
1640066150000|2021-12-21 05:55:50|1916.79|1896.79|1916.04|1896.04|1916.79|1896.79|1916.04|1896.04|10
1640066160000|2021-12-21 05:56:00|1916.12|1896.12|1917.22|1897.22|1917.22|1897.22|1916.12|1896.12|15
1640066170000|2021-12-21 05:56:10|1917.15|1897.15|1918.16|1898.16|1918.16|1898.16|1917.15|1897.15|9
1640066180000|2021-12-21 05:56:20|1918.26|1898.26|1917.56|1897.56|1918.26|1898.26|1917.54|1897.54|9
1640066190000|2021-12-21 05:56:30|1917.88|1897.88|1917.88|1897.88|1917.88|1897.88|1917.88|1897.88|1
1640066200000|2021-12-21 05:56:40|1917.99|1897.99|1917.64|1897.64|1917.99|1897.99|1917.2|1897.2|20
1640066210000|2021-12-21 05:56:50|1917.58|1897.58|1917.55|1897.55|1917.6|1897.6|1917.55|1897.55|4
1640066220000|2021-12-21 05:57:00|1917.56|1897.56|1917.62|1897.62|1917.62|1897.62|1917.54|1897.54|7
1640066230000|2021-12-21 05:57:10|1917.65|1897.65|1918.55|1898.55|1918.55|1898.55|1917.48|1897.48|10
1640066240000|2021-12-21 05:57:20|1918.54|1898.54|1918.58|1898.58|1918.58|1898.58|1918.48|1898.48|11
1640066250000|2021-12-21 05:57:30|1918.57|1898.57|1917.91|1897.91|1918.58|1898.58|1917.83|1897.83|23
1640066260000|2021-12-21 05:57:40|1918.13|1898.13|1917.29|1897.29|1918.26|1898.26|1917.29|1897.29|12
1640066270000|2021-12-21 05:57:50|1916.8|1896.8|1917.5|1897.5|1917.5|1897.5|1916.8|1896.8|4
1640066280000|2021-12-21 05:58:00|1917.6|1897.6|1917.64|1897.64|1918.03|1898.03|1917.6|1897.6|7
1640066290000|2021-12-21 05:58:10|1917.54|1897.54|1917.07|1897.07|1917.54|1897.54|1917.07|1897.07|2
1640066300000|2021-12-21 05:58:20|1917.27|1897.27|1917.16|1897.16|1917.3|1897.3|1917.05|1897.05|8
1640066310000|2021-12-21 05:58:30|1917.19|1897.19|1916.59|1896.59|1917.19|1897.19|1916.59|1896.59|11
1640066320000|2021-12-21 05:58:40|1916.63|1896.63|1916.11|1896.11|1916.63|1896.63|1916.02|1896.02|18
1640066330000|2021-12-21 05:58:50|1916.25|1896.25|1917.8|1897.8|1917.8|1897.8|1915.64|1895.64|27
1640066340000|2021-12-21 05:59:00|1917.78|1897.78|1918.08|1898.08|1918.08|1898.08|1917.77|1897.77|9
1640066350000|2021-12-21 05:59:10|1918.11|1898.11|1918.46|1898.46|1918.46|1898.46|1918.11|1898.11|4
1640066360000|2021-12-21 05:59:20|1918.43|1898.43|1918.46|1898.46|1918.46|1898.46|1918.28|1898.28|6
1640066380000|2021-12-21 05:59:40|1918.5|1898.5|1918.54|1898.54|1918.54|1898.54|1918.45|1898.45|3
1640066390000|2021-12-21 05:59:50|1918.46|1898.46|1918.45|1898.45|1918.46|1898.46|1918.45|1898.45|2
1640066400000|2021-12-21 06:00:00|1918.54|1898.54|1918.46|1898.46|1918.54|1898.54|1918.45|1898.45|4
1640066410000|2021-12-21 06:00:10|1918.54|1898.54|1917.84|1897.84|1918.54|1898.54|1917.84|1897.84|13
1640066420000|2021-12-21 06:00:20|1917.88|1897.88|1917.51|1897.51|1917.88|1897.88|1917.46|1897.46|22
1640066430000|2021-12-21 06:00:30|1917.53|1897.53|1916.85|1896.85|1917.54|1897.54|1916.85|1896.85|19
1640066440000|2021-12-21 06:00:40|1916.87|1896.87|1917.35|1897.35|1917.35|1897.35|1916.87|1896.87|14
1640066450000|2021-12-21 06:00:50|1917.34|1897.34|1916.93|1896.93|1917.49|1897.49|1916.91|1896.91|19
1640066460000|2021-12-21 06:01:00|1916.97|1896.97|1917.47|1897.47|1917.47|1897.47|1916.69|1896.69|22
1640066470000|2021-12-21 06:01:10|1917.51|1897.51|1916.95|1896.95|1917.51|1897.51|1916.95|1896.95|11
1640066480000|2021-12-21 06:01:20|1916.94|1896.94|1916.51|1896.51|1916.94|1896.94|1916.51|1896.51|19
1640066490000|2021-12-21 06:01:30|1916.57|1896.57|1918.45|1898.45|1918.45|1898.45|1916.57|1896.57|30
1640066500000|2021-12-21 06:01:40|1918.32|1898.32|1919.05|1899.05|1919.05|1899.05|1918.32|1898.32|20
1640066510000|2021-12-21 06:01:50|1919.08|1899.08|1919.93|1899.93|1919.93|1899.93|1919.07|1899.07|24
1640066520000|2021-12-21 06:02:00|1919.64|1899.64|1919.64|1899.64|1919.77|1899.77|1919.6|1899.6|20
1640066530000|2021-12-21 06:02:10|1919.71|1899.71|1919.93|1899.93|1919.93|1899.93|1919.55|1899.55|17
1640066540000|2021-12-21 06:02:20|1919.68|1899.68|1920.33|1900.33|1920.33|1900.33|1919.67|1899.67|10
1640066550000|2021-12-21 06:02:30|1919.79|1899.79|1919.93|1899.93|1919.93|1899.93|1919.79|1899.79|2
1640066560000|2021-12-21 06:02:40|1920.51|1900.51|1920.56|1900.56|1920.56|1900.56|1920.5|1900.5|6
1640066570000|2021-12-21 06:02:50|1920.55|1900.55|1920.27|1900.27|1920.55|1900.55|1920.24|1900.24|8
1640066580000|2021-12-21 06:03:00|1919.88|1899.88|1919.88|1899.88|1919.88|1899.88|1919.87|1899.87|3
1640066590000|2021-12-21 06:03:10|1919.87|1899.87|1919.75|1899.75|1919.88|1899.88|1919.73|1899.73|11
1640066600000|2021-12-21 06:03:20|1919.83|1899.83|1919.69|1899.69|1919.83|1899.83|1919.54|1899.54|16
1640066610000|2021-12-21 06:03:30|1919.68|1899.68|1919.28|1899.28|1919.69|1899.69|1919.24|1899.24|22
1640066620000|2021-12-21 06:03:40|1919.27|1899.27|1919.13|1899.13|1919.27|1899.27|1919.01|1899.01|21
1640066630000|2021-12-21 06:03:50|1919.11|1899.11|1919.13|1899.13|1919.46|1899.46|1918.99|1898.99|28
1640066640000|2021-12-21 06:04:00|1919.21|1899.21|1919.08|1899.08|1919.28|1899.28|1919.03|1899.03|23
1640066650000|2021-12-21 06:04:10|1919.07|1899.07|1918.54|1898.54|1919.14|1899.14|1918.54|1898.54|24
1640066660000|2021-12-21 06:04:20|1918.51|1898.51|1918.86|1898.86|1918.9|1898.9|1918.41|1898.41|31
1640066670000|2021-12-21 06:04:30|1918.92|1898.92|1919.06|1899.06|1919.08|1899.08|1918.9|1898.9|5
1640066680000|2021-12-21 06:04:40|1919.2|1899.2|1919.31|1899.31|1919.38|1899.38|1919.19|1899.19|18
1640066690000|2021-12-21 06:04:50|1919.29|1899.29|1919.29|1899.29|1919.29|1899.29|1919.29|1899.29|1
1640066700000|2021-12-21 06:05:00|1919.28|1899.28|1919.37|1899.37|1919.39|1899.39|1919.27|1899.27|7
1640066710000|2021-12-21 06:05:10|1919.31|1899.31|1919.72|1899.72|1919.73|1899.73|1919.31|1899.31|11
1640066720000|2021-12-21 06:05:20|1919.65|1899.65|1919.63|1899.63|1919.67|1899.67|1919.26|1899.26|14
1640066730000|2021-12-21 06:05:30|1919.62|1899.62|1919.3|1899.3|1919.63|1899.63|1919.17|1899.17|17
1640066740000|2021-12-21 06:05:40|1919.34|1899.34|1918.57|1898.57|1919.34|1899.34|1918.39|1898.39|29
1640066750000|2021-12-21 06:05:50|1918.58|1898.58|1918.84|1898.84|1919.17|1899.17|1918.49|1898.49|23
1640066760000|2021-12-21 06:06:00|1918.86|1898.86|1918.74|1898.74|1919.22|1899.22|1918.67|1898.67|34
1640066770000|2021-12-21 06:06:10|1918.86|1898.86|1919.25|1899.25|1919.25|1899.25|1918.83|1898.83|4
1640066780000|2021-12-21 06:06:20|1919.22|1899.22|1919.16|1899.16|1919.22|1899.22|1919.12|1899.12|7
1640066790000|2021-12-21 06:06:30|1919.15|1899.15|1917.77|1897.77|1919.16|1899.16|1917.63|1897.63|23
1640066800000|2021-12-21 06:06:40|1917.96|1897.96|1920.53|1900.53|1920.53|1900.53|1917.63|1897.63|21
1640066810000|2021-12-21 06:06:50|1920.8|1900.8|1920.56|1900.56|1921.63|1901.63|1920.5|1900.5|19
1640066820000|2021-12-21 06:07:00|1921.02|1901.02|1920.61|1900.61|1921.02|1901.02|1920.51|1900.51|8
1640066830000|2021-12-21 06:07:10|1920.54|1900.54|1920.88|1900.88|1920.88|1900.88|1920.54|1900.54|3
1640066840000|2021-12-21 06:07:20|1920.86|1900.86|1920.71|1900.71|1920.86|1900.86|1920.71|1900.71|2
1640066850000|2021-12-21 06:07:30|1920.67|1900.67|1920.67|1900.67|1920.67|1900.67|1920.67|1900.67|1
1640066860000|2021-12-21 06:07:40|1920.61|1900.61|1920.61|1900.61|1920.61|1900.61|1920.61|1900.61|1
1640066870000|2021-12-21 06:07:50|1920.51|1900.51|1920.71|1900.71|1920.71|1900.71|1920.51|1900.51|3
1640066880000|2021-12-21 06:08:00|1920.73|1900.73|1920.74|1900.74|1920.77|1900.77|1920.73|1900.73|5
1640066890000|2021-12-21 06:08:10|1920.78|1900.78|1920.8|1900.8|1920.8|1900.8|1920.78|1900.78|2
1640066900000|2021-12-21 06:08:20|1920.82|1900.82|1920.74|1900.74|1920.82|1900.82|1920.74|1900.74|6
1640066910000|2021-12-21 06:08:30|1920.73|1900.73|1920.74|1900.74|1920.82|1900.82|1920.73|1900.73|5
1640066920000|2021-12-21 06:08:40|1920.72|1900.72|1920.72|1900.72|1920.72|1900.72|1920.72|1900.72|1
1640066930000|2021-12-21 06:08:50|1920.65|1900.65|1920.39|1900.39|1920.65|1900.65|1920.26|1900.26|6
1640066940000|2021-12-21 06:09:00|1920.43|1900.43|1918.93|1898.93|1920.43|1900.43|1918.93|1898.93|19
1640066950000|2021-12-21 06:09:10|1918.92|1898.92|1917.69|1897.69|1918.92|1898.92|1917.69|1897.69|28
1640066960000|2021-12-21 06:09:20|1917.71|1897.71|1917.01|1897.01|1917.71|1897.71|1916.95|1896.95|10
1640066970000|2021-12-21 06:09:30|1917|1897|1917.02|1897.02|1917.19|1897.19|1917|1897|19
1640066980000|2021-12-21 06:09:40|1917.07|1897.07|1917.99|1897.99|1917.99|1897.99|1917.07|1897.07|19
1640066990000|2021-12-21 06:09:50|1917.92|1897.92|1917.95|1897.95|1917.99|1897.99|1917.92|1897.92|12
1640067000000|2021-12-21 06:10:00|1918.16|1898.16|1917.45|1897.45|1918.16|1898.16|1917.31|1897.31|14
1640067010000|2021-12-21 06:10:10|1917.46|1897.46|1916.4|1896.4|1917.84|1897.84|1916.26|1896.26|17
1640067020000|2021-12-21 06:10:20|1916.69|1896.69|1916.12|1896.12|1916.69|1896.69|1916.04|1896.04|21
1640067030000|2021-12-21 06:10:30|1916.17|1896.17|1916.26|1896.26|1916.34|1896.34|1916.14|1896.14|17
1640067040000|2021-12-21 06:10:40|1916.28|1896.28|1916.23|1896.23|1916.33|1896.33|1916.15|1896.15|18
1640067050000|2021-12-21 06:10:50|1916.34|1896.34|1916.32|1896.32|1916.35|1896.35|1916.32|1896.32|4
1640067060000|2021-12-21 06:11:00|1916.31|1896.31|1916.41|1896.41|1916.41|1896.41|1916.14|1896.14|21
1640067070000|2021-12-21 06:11:10|1916.43|1896.43|1916.98|1896.98|1916.98|1896.98|1916.21|1896.21|22
1640067080000|2021-12-21 06:11:20|1917.08|1897.08|1916.61|1896.61|1917.26|1897.26|1916.57|1896.57|32
1640067090000|2021-12-21 06:11:30|1916.59|1896.59|1916.12|1896.12|1916.61|1896.61|1916.05|1896.05|28
1640067100000|2021-12-21 06:11:40|1916.15|1896.15|1915.65|1895.65|1916.15|1896.15|1915.57|1895.57|23
1640067110000|2021-12-21 06:11:50|1915.64|1895.64|1916.48|1896.48|1916.55|1896.55|1915.64|1895.64|8
1640067120000|2021-12-21 06:12:00|1916.53|1896.53|1917.19|1897.19|1917.19|1897.19|1916.47|1896.47|9
1640067130000|2021-12-21 06:12:10|1917.17|1897.17|1917.32|1897.32|1917.62|1897.62|1917.17|1897.17|20
1640067140000|2021-12-21 06:12:20|1917.33|1897.33|1917.1|1897.1|1917.33|1897.33|1917.09|1897.09|10
1640067150000|2021-12-21 06:12:30|1917.09|1897.09|1917.12|1897.12|1917.19|1897.19|1917.06|1897.06|13
1640067160000|2021-12-21 06:12:40|1917.13|1897.13|1917.49|1897.49|1917.58|1897.58|1917.13|1897.13|15
1640067170000|2021-12-21 06:12:50|1917.51|1897.51|1916.85|1896.85|1917.67|1897.67|1916.85|1896.85|19
1640067180000|2021-12-21 06:13:00|1916.84|1896.84|1916.94|1896.94|1917|1897|1916.79|1896.79|21
1640067190000|2021-12-21 06:13:10|1916.93|1896.93|1916.19|1896.19|1916.93|1896.93|1916.19|1896.19|26
1640067200000|2021-12-21 06:13:20|1916.18|1896.18|1916.23|1896.23|1916.31|1896.31|1916.18|1896.18|23
1640067210000|2021-12-21 06:13:30|1916.25|1896.25|1916.06|1896.06|1916.3|1896.3|1916.06|1896.06|13
1640067220000|2021-12-21 06:13:40|1916.12|1896.12|1916.59|1896.59|1916.64|1896.64|1916.11|1896.11|20
1640067230000|2021-12-21 06:13:50|1916.58|1896.58|1916.62|1896.62|1916.64|1896.64|1916.5|1896.5|21
1640067240000|2021-12-21 06:14:00|1916.6|1896.6|1917.71|1897.71|1917.71|1897.71|1916.5|1896.5|14
1640067250000|2021-12-21 06:14:10|1918.39|1898.39|1918.05|1898.05|1918.64|1898.64|1917.84|1897.84|16
1640067260000|2021-12-21 06:14:20|1918.11|1898.11|1918.36|1898.36|1918.36|1898.36|1917.69|1897.69|14
1640067270000|2021-12-21 06:14:30|1918.38|1898.38|1919.62|1899.62|1919.78|1899.78|1918.31|1898.31|19
1640067280000|2021-12-21 06:14:40|1919.78|1899.78|1919.61|1899.61|1919.78|1899.78|1919.39|1899.39|7
1640067290000|2021-12-21 06:14:50|1919.54|1899.54|1919.16|1899.16|1919.54|1899.54|1919.16|1899.16|20
1640067300000|2021-12-21 06:15:00|1919.13|1899.13|1919.1|1899.1|1919.17|1899.17|1918.82|1898.82|27
1640067310000|2021-12-21 06:15:10|1919.09|1899.09|1920.3|1900.3|1920.3|1900.3|1918.84|1898.84|16
1640067320000|2021-12-21 06:15:20|1920.39|1900.39|1920.38|1900.38|1920.45|1900.45|1920.35|1900.35|8
1640067330000|2021-12-21 06:15:30|1920.35|1900.35|1920.07|1900.07|1920.45|1900.45|1919.97|1899.97|11
1640067340000|2021-12-21 06:15:40|1919.99|1899.99|1919.58|1899.58|1919.99|1899.99|1919.22|1899.22|33
1640067350000|2021-12-21 06:15:50|1919.73|1899.73|1920.41|1900.41|1920.7|1900.7|1919.73|1899.73|14
1640067360000|2021-12-21 06:16:00|1920.27|1900.27|1920.25|1900.25|1920.57|1900.57|1920.18|1900.18|19
1640067370000|2021-12-21 06:16:10|1920.2|1900.2|1920.23|1900.23|1920.38|1900.38|1920.15|1900.15|16
1640067380000|2021-12-21 06:16:20|1920.24|1900.24|1919.79|1899.79|1920.25|1900.25|1919.76|1899.76|15
1640067390000|2021-12-21 06:16:30|1919.78|1899.78|1919.89|1899.89|1919.89|1899.89|1919.76|1899.76|13
1640067400000|2021-12-21 06:16:40|1919.91|1899.91|1919.88|1899.88|1919.91|1899.91|1919.88|1899.88|8
1640067410000|2021-12-21 06:16:50|1919.87|1899.87|1919.53|1899.53|1919.88|1899.88|1919.41|1899.41|17
1640067420000|2021-12-21 06:17:00|1919.66|1899.66|1919.35|1899.35|1919.66|1899.66|1919.23|1899.23|14
1640067430000|2021-12-21 06:17:10|1919.36|1899.36|1918.83|1898.83|1919.39|1899.39|1918.76|1898.76|16
1640067440000|2021-12-21 06:17:20|1918.76|1898.76|1918.76|1898.76|1918.84|1898.84|1918.76|1898.76|10
1640067450000|2021-12-21 06:17:30|1918.84|1898.84|1917.15|1897.15|1918.92|1898.92|1917.15|1897.15|23
1640067460000|2021-12-21 06:17:40|1917.06|1897.06|1917|1897|1917.17|1897.17|1916.87|1896.87|17
1640067470000|2021-12-21 06:17:50|1916.99|1896.99|1917.27|1897.27|1917.6|1897.6|1916.97|1896.97|22
1640067480000|2021-12-21 06:18:00|1917.32|1897.32|1916.95|1896.95|1917.32|1897.32|1916.85|1896.85|16
1640067490000|2021-12-21 06:18:10|1916.94|1896.94|1917.47|1897.47|1917.47|1897.47|1916.78|1896.78|23
1640067500000|2021-12-21 06:18:20|1917.49|1897.49|1917.24|1897.24|1917.57|1897.57|1917.24|1897.24|15
1640067510000|2021-12-21 06:18:30|1917.23|1897.23|1916.93|1896.93|1917.31|1897.31|1916.93|1896.93|18
1640067520000|2021-12-21 06:18:40|1917.02|1897.02|1916.94|1896.94|1917.11|1897.11|1916.9|1896.9|14
1640067530000|2021-12-21 06:18:50|1916.99|1896.99|1916.53|1896.53|1917.17|1897.17|1916.42|1896.42|20
1640067540000|2021-12-21 06:19:00|1916.2|1896.2|1915.51|1895.51|1916.2|1896.2|1915.39|1895.39|30
1640067550000|2021-12-21 06:19:10|1915.49|1895.49|1915.31|1895.31|1915.6|1895.6|1915.31|1895.31|24
1640067560000|2021-12-21 06:19:20|1915.29|1895.29|1913.7|1893.7|1915.33|1895.33|1913.7|1893.7|18
1640067570000|2021-12-21 06:19:30|1913.65|1893.65|1913.16|1893.16|1913.81|1893.81|1913.16|1893.16|18
1640067580000|2021-12-21 06:19:40|1913.12|1893.12|1912.86|1892.86|1913.25|1893.25|1912.82|1892.82|24
1640067590000|2021-12-21 06:19:50|1912.87|1892.87|1913.85|1893.85|1913.88|1893.88|1912.86|1892.86|22
1640067600000|2021-12-21 06:20:00|1913.84|1893.84|1914.58|1894.58|1914.59|1894.59|1913.78|1893.78|17
1640067610000|2021-12-21 06:20:10|1914.59|1894.59|1915.75|1895.75|1915.8|1895.8|1914.58|1894.58|22
1640067620000|2021-12-21 06:20:20|1915.7|1895.7|1915.07|1895.07|1915.75|1895.75|1915.07|1895.07|17
1640067630000|2021-12-21 06:20:30|1915.24|1895.24|1914.2|1894.2|1915.24|1895.24|1913.75|1893.75|24
1640067640000|2021-12-21 06:20:40|1914.52|1894.52|1914.67|1894.67|1914.71|1894.71|1914.49|1894.49|14
1640067650000|2021-12-21 06:20:50|1914.64|1894.64|1914.19|1894.19|1914.66|1894.66|1914.08|1894.08|25
1640067660000|2021-12-21 06:21:00|1914.2|1894.2|1914.6|1894.6|1914.6|1894.6|1914.19|1894.19|10
1640067670000|2021-12-21 06:21:10|1914.66|1894.66|1915.31|1895.31|1915.31|1895.31|1914.66|1894.66|10
1640067680000|2021-12-21 06:21:20|1915.37|1895.37|1915.42|1895.42|1915.51|1895.51|1915.32|1895.32|10
1640067690000|2021-12-21 06:21:30|1915.44|1895.44|1915.65|1895.65|1915.66|1895.66|1915.33|1895.33|12
1640067700000|2021-12-21 06:21:40|1915.74|1895.74|1915.86|1895.86|1916.1|1896.1|1915.7|1895.7|11
1640067710000|2021-12-21 06:21:50|1915.67|1895.67|1914.73|1894.73|1915.78|1895.78|1914.73|1894.73|27
1640067720000|2021-12-21 06:22:00|1914.69|1894.69|1914.42|1894.42|1914.69|1894.69|1914.34|1894.34|26
1640067730000|2021-12-21 06:22:10|1914.43|1894.43|1914.33|1894.33|1914.81|1894.81|1914.31|1894.31|17
1640067740000|2021-12-21 06:22:20|1914.35|1894.35|1914.58|1894.58|1914.77|1894.77|1914.35|1894.35|23
1640067750000|2021-12-21 06:22:30|1914.69|1894.69|1914.88|1894.88|1914.91|1894.91|1914.63|1894.63|17
1640067760000|2021-12-21 06:22:40|1914.89|1894.89|1915.2|1895.2|1915.34|1895.34|1914.72|1894.72|22
1640067770000|2021-12-21 06:22:50|1915.19|1895.19|1914.93|1894.93|1915.19|1895.19|1914.81|1894.81|22
1640067780000|2021-12-21 06:23:00|1915.07|1895.07|1915.05|1895.05|1915.07|1895.07|1915.05|1895.05|2
1640067790000|2021-12-21 06:23:10|1915.03|1895.03|1914.73|1894.73|1915.09|1895.09|1914.73|1894.73|14
1640067800000|2021-12-21 06:23:20|1914.7|1894.7|1914.64|1894.64|1914.77|1894.77|1914.58|1894.58|15
1640067810000|2021-12-21 06:23:30|1914.7|1894.7|1914.78|1894.78|1914.9|1894.9|1914.64|1894.64|24
1640067820000|2021-12-21 06:23:40|1914.77|1894.77|1914.03|1894.03|1914.78|1894.78|1914.02|1894.02|25
1640067830000|2021-12-21 06:23:50|1914.01|1894.01|1914.2|1894.2|1914.33|1894.33|1913.97|1893.97|23
1640067840000|2021-12-21 06:24:00|1913.91|1893.91|1913.14|1893.14|1913.91|1893.91|1913.1|1893.1|29
1640067850000|2021-12-21 06:24:10|1913.09|1893.09|1913.59|1893.59|1913.6|1893.6|1913.09|1893.09|15
1640067860000|2021-12-21 06:24:20|1913.58|1893.58|1913.74|1893.74|1913.75|1893.75|1913.57|1893.57|16
1640067870000|2021-12-21 06:24:30|1913.75|1893.75|1913.45|1893.45|1913.75|1893.75|1913.44|1893.44|13
1640067880000|2021-12-21 06:24:40|1913.44|1893.44|1913.38|1893.38|1913.56|1893.56|1913.26|1893.26|21
1640067890000|2021-12-21 06:24:50|1913.55|1893.55|1913.86|1893.86|1913.87|1893.87|1913.37|1893.37|16
1640067900000|2021-12-21 06:25:00|1913.84|1893.84|1913.95|1893.95|1914.1|1894.1|1913.41|1893.41|20
1640067910000|2021-12-21 06:25:10|1913.93|1893.93|1913.88|1893.88|1914.09|1894.09|1913.88|1893.88|20
1640067920000|2021-12-21 06:25:20|1913.85|1893.85|1913.76|1893.76|1914.42|1894.42|1913.68|1893.68|27
1640067930000|2021-12-21 06:25:30|1913.8|1893.8|1914.5|1894.5|1914.5|1894.5|1913.8|1893.8|7
1640067940000|2021-12-21 06:25:40|1914.51|1894.51|1914.49|1894.49|1914.84|1894.84|1914.43|1894.43|17
1640067950000|2021-12-21 06:25:50|1914.48|1894.48|1914.55|1894.55|1914.98|1894.98|1914.48|1894.48|15
1640067960000|2021-12-21 06:26:00|1914.54|1894.54|1913.67|1893.67|1914.55|1894.55|1912.88|1892.88|28
1640067970000|2021-12-21 06:26:10|1913.61|1893.61|1913.41|1893.41|1913.78|1893.78|1913.34|1893.34|24
1640067980000|2021-12-21 06:26:20|1913.35|1893.35|1913.03|1893.03|1913.49|1893.49|1912.8|1892.8|31
1640067990000|2021-12-21 06:26:30|1913.01|1893.01|1913.09|1893.09|1913.19|1893.19|1912.61|1892.61|16
1640068000000|2021-12-21 06:26:40|1913.05|1893.05|1913|1893|1913.05|1893.05|1912.93|1892.93|15
1640068010000|2021-12-21 06:26:50|1912.7|1892.7|1913.58|1893.58|1913.73|1893.73|1912.7|1892.7|27
1640068020000|2021-12-21 06:27:00|1913.28|1893.28|1912.83|1892.83|1913.29|1893.29|1912.73|1892.73|28
1640068030000|2021-12-21 06:27:10|1912.84|1892.84|1913.16|1893.16|1913.18|1893.18|1912.84|1892.84|25
1640068040000|2021-12-21 06:27:20|1913.14|1893.14|1913.05|1893.05|1913.21|1893.21|1913.04|1893.04|26
1640068050000|2021-12-21 06:27:30|1913.03|1893.03|1913.22|1893.22|1913.34|1893.34|1913.02|1893.02|16
1640068060000|2021-12-21 06:27:40|1913.21|1893.21|1912.82|1892.82|1913.21|1893.21|1912.56|1892.56|26
1640068070000|2021-12-21 06:27:50|1912.77|1892.77|1913.16|1893.16|1913.57|1893.57|1912.64|1892.64|18
1640068080000|2021-12-21 06:28:00|1913.1|1893.1|1913.09|1893.09|1913.33|1893.33|1912.96|1892.96|20
1640068090000|2021-12-21 06:28:10|1913.11|1893.11|1914.44|1894.44|1914.44|1894.44|1913.11|1893.11|15
1640068100000|2021-12-21 06:28:20|1914.46|1894.46|1914.55|1894.55|1914.55|1894.55|1914.46|1894.46|4
1640068110000|2021-12-21 06:28:30|1914.56|1894.56|1914.41|1894.41|1914.57|1894.57|1914.38|1894.38|13
1640068120000|2021-12-21 06:28:40|1914.52|1894.52|1914.98|1894.98|1915.13|1895.13|1914.41|1894.41|10
1640068130000|2021-12-21 06:28:50|1914.52|1894.52|1914.8|1894.8|1915.05|1895.05|1914.52|1894.52|6
1640068140000|2021-12-21 06:29:00|1914.75|1894.75|1915.91|1895.91|1916.09|1896.09|1914.75|1894.75|14
1640068150000|2021-12-21 06:29:10|1915.88|1895.88|1915.35|1895.35|1916.08|1896.08|1915.15|1895.15|32
1640068160000|2021-12-21 06:29:20|1915.36|1895.36|1913.79|1893.79|1915.37|1895.37|1913.73|1893.73|27
1640068170000|2021-12-21 06:29:30|1913.81|1893.81|1912.97|1892.97|1913.87|1893.87|1912.93|1892.93|33
1640068180000|2021-12-21 06:29:40|1912.92|1892.92|1913.5|1893.5|1913.59|1893.59|1912.92|1892.92|19
1640068190000|2021-12-21 06:29:50|1913.61|1893.61|1913.78|1893.78|1913.8|1893.8|1913.61|1893.61|21
1640068200000|2021-12-21 06:30:00|1913.77|1893.77|1913.71|1893.71|1913.78|1893.78|1913.65|1893.65|10
1640068210000|2021-12-21 06:30:10|1913.76|1893.76|1915.45|1895.45|1915.55|1895.55|1913.76|1893.76|22
1640068220000|2021-12-21 06:30:20|1915.42|1895.42|1914.51|1894.51|1915.42|1895.42|1914.46|1894.46|14
1640068230000|2021-12-21 06:30:30|1914.85|1894.85|1914.85|1894.85|1914.85|1894.85|1914.85|1894.85|1
1640068240000|2021-12-21 06:30:40|1914.73|1894.73|1915.89|1895.89|1915.9|1895.9|1914.73|1894.73|13
1640068250000|2021-12-21 06:30:50|1915.92|1895.92|1916.12|1896.12|1916.2|1896.2|1915.8|1895.8|20
1640068260000|2021-12-21 06:31:00|1916.11|1896.11|1916.58|1896.58|1916.64|1896.64|1916.11|1896.11|26
1640068270000|2021-12-21 06:31:10|1916.65|1896.65|1917.06|1897.06|1917.06|1897.06|1916.57|1896.57|19
1640068280000|2021-12-21 06:31:20|1916.97|1896.97|1917.26|1897.26|1917.26|1897.26|1916.94|1896.94|7
1640068290000|2021-12-21 06:31:30|1917.25|1897.25|1917.09|1897.09|1917.25|1897.25|1917.01|1897.01|21
1640068300000|2021-12-21 06:31:40|1917.16|1897.16|1916.97|1896.97|1917.16|1897.16|1916.97|1896.97|17
1640068310000|2021-12-21 06:31:50|1916.96|1896.96|1917.69|1897.69|1918.36|1898.36|1916.96|1896.96|12
1640068320000|2021-12-21 06:32:00|1917.68|1897.68|1916.83|1896.83|1917.68|1897.68|1916.41|1896.41|29
1640068330000|2021-12-21 06:32:10|1916.87|1896.87|1917.04|1897.04|1917.13|1897.13|1916.85|1896.85|26
1640068340000|2021-12-21 06:32:20|1917|1897|1917.06|1897.06|1917.1|1897.1|1916.93|1896.93|18
1640068350000|2021-12-21 06:32:30|1917.07|1897.07|1917.55|1897.55|1917.61|1897.61|1917.06|1897.06|10
1640068360000|2021-12-21 06:32:40|1917.54|1897.54|1917.52|1897.52|1917.54|1897.54|1917.52|1897.52|2
1640068370000|2021-12-21 06:32:50|1917.53|1897.53|1917.59|1897.59|1917.59|1897.59|1917.53|1897.53|4
1640068380000|2021-12-21 06:33:00|1917.65|1897.65|1917.56|1897.56|1918.03|1898.03|1917.56|1897.56|5
1640068390000|2021-12-21 06:33:10|1917.63|1897.63|1917.6|1897.6|1917.63|1897.63|1917.6|1897.6|2
1640068400000|2021-12-21 06:33:20|1917.78|1897.78|1917.81|1897.81|1918.03|1898.03|1917.62|1897.62|10
1640068410000|2021-12-21 06:33:30|1917.64|1897.64|1917.31|1897.31|1917.64|1897.64|1916.52|1896.52|27
1640068420000|2021-12-21 06:33:40|1917.33|1897.33|1917.48|1897.48|1917.54|1897.54|1917.33|1897.33|4
1640068430000|2021-12-21 06:33:50|1917.47|1897.47|1917.59|1897.59|1917.59|1897.59|1917.47|1897.47|4
1640068440000|2021-12-21 06:34:00|1917.6|1897.6|1916.99|1896.99|1917.61|1897.61|1916.99|1896.99|19
1640068450000|2021-12-21 06:34:10|1917.17|1897.17|1917.03|1897.03|1917.44|1897.44|1916.94|1896.94|32
1640068460000|2021-12-21 06:34:20|1917.04|1897.04|1916.89|1896.89|1917.1|1897.1|1916.7|1896.7|17
1640068470000|2021-12-21 06:34:30|1916.85|1896.85|1916.9|1896.9|1916.9|1896.9|1916.58|1896.58|22
1640068480000|2021-12-21 06:34:40|1916.89|1896.89|1917.85|1897.85|1917.85|1897.85|1916.84|1896.84|18
1640068490000|2021-12-21 06:34:50|1917.83|1897.83|1917.58|1897.58|1917.83|1897.83|1917.47|1897.47|8
1640068500000|2021-12-21 06:35:00|1917.57|1897.57|1917.71|1897.71|1917.73|1897.73|1917.57|1897.57|6
1640068510000|2021-12-21 06:35:10|1917.72|1897.72|1917.36|1897.36|1917.75|1897.75|1917.36|1897.36|11
1640068520000|2021-12-21 06:35:20|1917.43|1897.43|1916.67|1896.67|1917.43|1897.43|1916.58|1896.58|19
1640068530000|2021-12-21 06:35:30|1916.66|1896.66|1915.95|1895.95|1916.68|1896.68|1915.95|1895.95|17
1640068540000|2021-12-21 06:35:40|1915.98|1895.98|1916.38|1896.38|1916.38|1896.38|1915.98|1895.98|13
1640068550000|2021-12-21 06:35:50|1916.4|1896.4|1916.09|1896.09|1916.41|1896.41|1916.09|1896.09|11
1640068560000|2021-12-21 06:36:00|1916.14|1896.14|1916.14|1896.14|1916.14|1896.14|1915.27|1895.27|27
1640068570000|2021-12-21 06:36:10|1916.11|1896.11|1915.84|1895.84|1916.57|1896.57|1915.62|1895.62|26
1640068580000|2021-12-21 06:36:20|1915.65|1895.65|1915.58|1895.58|1915.77|1895.77|1915.52|1895.52|19
1640068590000|2021-12-21 06:36:30|1915.64|1895.64|1916.54|1896.54|1916.71|1896.71|1915.39|1895.39|32
1640068600000|2021-12-21 06:36:40|1917.06|1897.06|1916.91|1896.91|1917.22|1897.22|1916.91|1896.91|12
1640068610000|2021-12-21 06:36:50|1916.61|1896.61|1916.02|1896.02|1916.81|1896.81|1916.02|1896.02|14
1640068620000|2021-12-21 06:37:00|1916.03|1896.03|1915.62|1895.62|1916.22|1896.22|1915.6|1895.6|21
1640068630000|2021-12-21 06:37:10|1915.61|1895.61|1915.8|1895.8|1915.8|1895.8|1915.59|1895.59|18
1640068640000|2021-12-21 06:37:20|1915.72|1895.72|1915.31|1895.31|1915.9|1895.9|1915.31|1895.31|29
1640068650000|2021-12-21 06:37:30|1915.26|1895.26|1914.65|1894.65|1915.31|1895.31|1914.64|1894.64|18
1640068660000|2021-12-21 06:37:40|1914.69|1894.69|1915.09|1895.09|1915.12|1895.12|1914.67|1894.67|21
1640068670000|2021-12-21 06:37:50|1915.08|1895.08|1914.99|1894.99|1915.08|1895.08|1914.99|1894.99|14
1640068680000|2021-12-21 06:38:00|1914.98|1894.98|1915.14|1895.14|1915.26|1895.26|1914.81|1894.81|24
1640068690000|2021-12-21 06:38:10|1915.34|1895.34|1915.75|1895.75|1915.75|1895.75|1915.32|1895.32|16
1640068700000|2021-12-21 06:38:20|1915.73|1895.73|1916.7|1896.7|1916.7|1896.7|1915.72|1895.72|22
1640068710000|2021-12-21 06:38:30|1916.69|1896.69|1916.12|1896.12|1916.69|1896.69|1916.07|1896.07|22
1640068720000|2021-12-21 06:38:40|1916.11|1896.11|1916.07|1896.07|1916.13|1896.13|1916.06|1896.06|7
1640068730000|2021-12-21 06:38:50|1916.01|1896.01|1915.96|1895.96|1916.01|1896.01|1915.96|1895.96|2
1640068740000|2021-12-21 06:39:00|1915.75|1895.75|1915.6|1895.6|1915.8|1895.8|1915.6|1895.6|13
1640068750000|2021-12-21 06:39:10|1915.71|1895.71|1914.8|1894.8|1915.71|1895.71|1914.75|1894.75|12
1640068760000|2021-12-21 06:39:20|1914.69|1894.69|1913.77|1893.77|1914.69|1894.69|1913.77|1893.77|11
1640068770000|2021-12-21 06:39:30|1913.78|1893.78|1913.73|1893.73|1913.89|1893.89|1913.6|1893.6|10
1640068780000|2021-12-21 06:39:40|1913.74|1893.74|1913.62|1893.62|1913.93|1893.93|1913.62|1893.62|14
1640068790000|2021-12-21 06:39:50|1913.61|1893.61|1913.58|1893.58|1913.79|1893.79|1913.5|1893.5|18
1640068800000|2021-12-21 06:40:00|1913.68|1893.68|1913.5|1893.5|1913.68|1893.68|1913.5|1893.5|18
1640068810000|2021-12-21 06:40:10|1913.64|1893.64|1914.35|1894.35|1914.42|1894.42|1913.64|1893.64|27
1640068820000|2021-12-21 06:40:20|1914.37|1894.37|1914.52|1894.52|1914.52|1894.52|1914.34|1894.34|4
1640068830000|2021-12-21 06:40:30|1914.51|1894.51|1914.53|1894.53|1914.53|1894.53|1914.49|1894.49|8
1640068840000|2021-12-21 06:40:40|1914.52|1894.52|1915.5|1895.5|1915.57|1895.57|1914.52|1894.52|19
1640068850000|2021-12-21 06:40:50|1915.53|1895.53|1915.48|1895.48|1915.74|1895.74|1915.48|1895.48|5
1640068860000|2021-12-21 06:41:00|1915.52|1895.52|1915.52|1895.52|1915.52|1895.52|1915.52|1895.52|1
1640068870000|2021-12-21 06:41:10|1915.49|1895.49|1915.46|1895.46|1915.5|1895.5|1915.19|1895.19|15
1640068880000|2021-12-21 06:41:20|1915.28|1895.28|1915.05|1895.05|1915.32|1895.32|1914.97|1894.97|14
1640068890000|2021-12-21 06:41:30|1915.06|1895.06|1914.69|1894.69|1915.17|1895.17|1914.69|1894.69|16
1640068900000|2021-12-21 06:41:40|1914.58|1894.58|1914.26|1894.26|1914.58|1894.58|1914.17|1894.17|20
1640068910000|2021-12-21 06:41:50|1913.74|1893.74|1913.84|1893.84|1913.87|1893.87|1913.74|1893.74|6
1640068920000|2021-12-21 06:42:00|1913.83|1893.83|1914.1|1894.1|1914.1|1894.1|1913.7|1893.7|23
1640068930000|2021-12-21 06:42:10|1914.08|1894.08|1914.69|1894.69|1914.69|1894.69|1914.02|1894.02|22
1640068940000|2021-12-21 06:42:20|1914.81|1894.81|1915.39|1895.39|1915.39|1895.39|1914.58|1894.58|15
1640068950000|2021-12-21 06:42:30|1915.25|1895.25|1915.35|1895.35|1915.38|1895.38|1915.25|1895.25|4
1640068960000|2021-12-21 06:42:40|1915.39|1895.39|1915.5|1895.5|1915.5|1895.5|1915.39|1895.39|3
1640068970000|2021-12-21 06:42:50|1915.31|1895.31|1915.62|1895.62|1915.95|1895.95|1915.31|1895.31|15
1640068980000|2021-12-21 06:43:00|1915.64|1895.64|1915.64|1895.64|1915.64|1895.64|1915.64|1895.64|1
1640068990000|2021-12-21 06:43:10|1915.59|1895.59|1915.34|1895.34|1915.59|1895.59|1915.21|1895.21|22
1640069000000|2021-12-21 06:43:20|1915.24|1895.24|1915.32|1895.32|1915.63|1895.63|1915.22|1895.22|19
1640069010000|2021-12-21 06:43:30|1915.33|1895.33|1914.2|1894.2|1915.34|1895.34|1914.2|1894.2|21
1640069020000|2021-12-21 06:43:40|1914.23|1894.23|1913.95|1893.95|1914.3|1894.3|1913.9|1893.9|25
1640069030000|2021-12-21 06:43:50|1913.97|1893.97|1913.24|1893.24|1913.99|1893.99|1913.24|1893.24|15
1640069040000|2021-12-21 06:44:00|1913.35|1893.35|1913.27|1893.27|1913.46|1893.46|1913.17|1893.17|26
1640069050000|2021-12-21 06:44:10|1913.26|1893.26|1913.72|1893.72|1913.75|1893.75|1913.22|1893.22|18
1640069060000|2021-12-21 06:44:20|1913.7|1893.7|1914.54|1894.54|1914.54|1894.54|1913.63|1893.63|29
1640069070000|2021-12-21 06:44:30|1914.63|1894.63|1914.02|1894.02|1914.65|1894.65|1913.82|1893.82|30
1640069080000|2021-12-21 06:44:40|1914.01|1894.01|1913.98|1893.98|1914.12|1894.12|1913.69|1893.69|21
1640069090000|2021-12-21 06:44:50|1914.01|1894.01|1914.25|1894.25|1914.33|1894.33|1914.01|1894.01|12
1640069100000|2021-12-21 06:45:00|1914.33|1894.33|1915.47|1895.47|1915.75|1895.75|1914.13|1894.13|18
1640069110000|2021-12-21 06:45:10|1915.66|1895.66|1915.47|1895.47|1915.66|1895.66|1915.44|1895.44|4
1640069120000|2021-12-21 06:45:20|1915.58|1895.58|1915.58|1895.58|1915.58|1895.58|1915.58|1895.58|1
1640069130000|2021-12-21 06:45:30|1915.63|1895.63|1915.44|1895.44|1915.63|1895.63|1915.13|1895.13|6
1640069140000|2021-12-21 06:45:40|1915.51|1895.51|1915.53|1895.53|1915.61|1895.61|1915.51|1895.51|4
1640069150000|2021-12-21 06:45:50|1915.51|1895.51|1914.81|1894.81|1915.78|1895.78|1914.58|1894.58|23
1640069160000|2021-12-21 06:46:00|1914.75|1894.75|1914.54|1894.54|1914.85|1894.85|1914.52|1894.52|23
1640069170000|2021-12-21 06:46:10|1914.56|1894.56|1914.06|1894.06|1914.57|1894.57|1913.95|1893.95|30
1640069180000|2021-12-21 06:46:20|1914.15|1894.15|1913.93|1893.93|1914.18|1894.18|1913.87|1893.87|23
1640069190000|2021-12-21 06:46:30|1913.97|1893.97|1914.01|1894.01|1914.06|1894.06|1913.93|1893.93|24
1640069200000|2021-12-21 06:46:40|1914|1894|1914.45|1894.45|1914.56|1894.56|1913.98|1893.98|14
1640069210000|2021-12-21 06:46:50|1914.58|1894.58|1914.88|1894.88|1914.95|1894.95|1914.56|1894.56|24
1640069220000|2021-12-21 06:47:00|1914.91|1894.91|1914.91|1894.91|1914.94|1894.94|1914.85|1894.85|21
1640069230000|2021-12-21 06:47:10|1914.92|1894.92|1915.01|1895.01|1915.01|1895.01|1914.9|1894.9|20
1640069240000|2021-12-21 06:47:20|1915.02|1895.02|1914.97|1894.97|1915.25|1895.25|1914.97|1894.97|22
1640069250000|2021-12-21 06:47:30|1915.01|1895.01|1915.22|1895.22|1915.22|1895.22|1915.01|1895.01|26
1640069260000|2021-12-21 06:47:40|1915.28|1895.28|1914.89|1894.89|1915.28|1895.28|1914.89|1894.89|11
1640069270000|2021-12-21 06:47:50|1915.07|1895.07|1915.57|1895.57|1915.57|1895.57|1915.05|1895.05|32
1640069280000|2021-12-21 06:48:00|1915.61|1895.61|1915.79|1895.79|1916.11|1896.11|1915.48|1895.48|23
1640069290000|2021-12-21 06:48:10|1915.7|1895.7|1916.34|1896.34|1916.34|1896.34|1915.7|1895.7|9
1640069300000|2021-12-21 06:48:20|1916.42|1896.42|1916.58|1896.58|1916.66|1896.66|1916.42|1896.42|6
1640069310000|2021-12-21 06:48:30|1916.6|1896.6|1917.35|1897.35|1917.35|1897.35|1916.54|1896.54|11
1640069320000|2021-12-21 06:48:40|1917.3|1897.3|1917.72|1897.72|1917.73|1897.73|1917.3|1897.3|9
1640069330000|2021-12-21 06:48:50|1917.7|1897.7|1917.19|1897.19|1917.7|1897.7|1917.16|1897.16|10
1640069340000|2021-12-21 06:49:00|1917.21|1897.21|1917.58|1897.58|1917.58|1897.58|1917.21|1897.21|3
1640069350000|2021-12-21 06:49:10|1917.59|1897.59|1917.68|1897.68|1917.71|1897.71|1917.56|1897.56|4
1640069360000|2021-12-21 06:49:20|1917.69|1897.69|1917.62|1897.62|1918.67|1898.67|1917.42|1897.42|22
1640069370000|2021-12-21 06:49:30|1917.56|1897.56|1917.67|1897.67|1917.94|1897.94|1917.5|1897.5|22
1640069380000|2021-12-21 06:49:40|1917.77|1897.77|1918.43|1898.43|1918.49|1898.49|1917.67|1897.67|17
1640069390000|2021-12-21 06:49:50|1918.42|1898.42|1917.98|1897.98|1918.42|1898.42|1917.98|1897.98|18
1640069400000|2021-12-21 06:50:00|1917.96|1897.96|1918.04|1898.04|1918.07|1898.07|1917.79|1897.79|20
1640069410000|2021-12-21 06:50:10|1918.23|1898.23|1918.92|1898.92|1918.92|1898.92|1918.23|1898.23|19
1640069420000|2021-12-21 06:50:20|1918.85|1898.85|1919.5|1899.5|1919.57|1899.57|1918.85|1898.85|15
1640069430000|2021-12-21 06:50:30|1919.54|1899.54|1921.53|1901.53|1921.7|1901.7|1919.45|1899.45|31
1640069440000|2021-12-21 06:50:40|1921.51|1901.51|1920.74|1900.74|1921.53|1901.53|1920.73|1900.73|24
1640069450000|2021-12-21 06:50:50|1920.76|1900.76|1919.9|1899.9|1920.76|1900.76|1919.84|1899.84|23
1640069460000|2021-12-21 06:51:00|1919.92|1899.92|1919.84|1899.84|1920.01|1900.01|1919.7|1899.7|20
1640069470000|2021-12-21 06:51:10|1919.85|1899.85|1920.48|1900.48|1920.6|1900.6|1919.85|1899.85|19
1640069480000|2021-12-21 06:51:20|1920.47|1900.47|1920.24|1900.24|1920.69|1900.69|1920.04|1900.04|26
1640069490000|2021-12-21 06:51:30|1920.2|1900.2|1919.73|1899.73|1920.36|1900.36|1919.67|1899.67|29
1640069500000|2021-12-21 06:51:40|1919.66|1899.66|1918.71|1898.71|1919.66|1899.66|1918.71|1898.71|28
1640069510000|2021-12-21 06:51:50|1919.01|1899.01|1919.48|1899.48|1919.68|1899.68|1918.99|1898.99|32
1640069520000|2021-12-21 06:52:00|1919.38|1899.38|1919.69|1899.69|1919.79|1899.79|1919.36|1899.36|20
1640069530000|2021-12-21 06:52:10|1919.67|1899.67|1920.02|1900.02|1920.03|1900.03|1919.62|1899.62|22
1640069540000|2021-12-21 06:52:20|1920.24|1900.24|1920.28|1900.28|1920.29|1900.29|1920.18|1900.18|25
1640069550000|2021-12-21 06:52:30|1920.38|1900.38|1921.02|1901.02|1921.11|1901.11|1920.27|1900.27|9
1640069560000|2021-12-21 06:52:40|1921.59|1901.59|1921.59|1901.59|1921.59|1901.59|1921.59|1901.59|1
1640069570000|2021-12-21 06:52:50|1921.52|1901.52|1922.63|1902.63|1922.7|1902.7|1921.52|1901.52|13
1640069580000|2021-12-21 06:53:00|1922.62|1902.62|1923.09|1903.09|1923.18|1903.18|1922.61|1902.61|18
1640069590000|2021-12-21 06:53:10|1923.1|1903.1|1922.95|1902.95|1923.17|1903.17|1922.95|1902.95|6
1640069600000|2021-12-21 06:53:20|1923.17|1903.17|1922.89|1902.89|1923.17|1903.17|1922.85|1902.85|8
1640069610000|2021-12-21 06:53:30|1922.94|1902.94|1923.24|1903.24|1923.24|1903.24|1922.9|1902.9|4
1640069620000|2021-12-21 06:53:40|1923.32|1903.32|1923.29|1903.29|1923.32|1903.32|1923.29|1903.29|2
1640069630000|2021-12-21 06:53:50|1923.36|1903.36|1923.26|1903.26|1923.36|1903.36|1923.26|1903.26|5
1640069640000|2021-12-21 06:54:00|1923.28|1903.28|1923.19|1903.19|1923.28|1903.28|1923.19|1903.19|2
1640069650000|2021-12-21 06:54:10|1923.15|1903.15|1923.19|1903.19|1923.19|1903.19|1923.15|1903.15|2
1640069660000|2021-12-21 06:54:20|1923.26|1903.26|1923.26|1903.26|1923.38|1903.38|1922.88|1902.88|8
1640069670000|2021-12-21 06:54:30|1923.24|1903.24|1921.6|1901.6|1923.26|1903.26|1921.58|1901.58|10
1640069680000|2021-12-21 06:54:40|1921.77|1901.77|1921.73|1901.73|1921.89|1901.89|1921.35|1901.35|22
1640069690000|2021-12-21 06:54:50|1921.74|1901.74|1921.59|1901.59|1921.79|1901.79|1921.52|1901.52|15
1640069700000|2021-12-21 06:55:00|1921.61|1901.61|1922.74|1902.74|1922.81|1902.81|1921.61|1901.61|23
1640069710000|2021-12-21 06:55:10|1922.81|1902.81|1922.67|1902.67|1922.81|1902.81|1922.67|1902.67|5
1640069720000|2021-12-21 06:55:20|1922.69|1902.69|1922.86|1902.86|1922.86|1902.86|1922.69|1902.69|3
1640069730000|2021-12-21 06:55:30|1922.76|1902.76|1922.73|1902.73|1922.77|1902.77|1922.73|1902.73|6
1640069740000|2021-12-21 06:55:40|1922.79|1902.79|1922.82|1902.82|1922.84|1902.84|1922.78|1902.78|11
1640069750000|2021-12-21 06:55:50|1922.8|1902.8|1922.05|1902.05|1922.8|1902.8|1921.82|1901.82|30
1640069760000|2021-12-21 06:56:00|1922.01|1902.01|1922.49|1902.49|1922.49|1902.49|1922.01|1902.01|5
1640069770000|2021-12-21 06:56:10|1922.51|1902.51|1922.49|1902.49|1922.51|1902.51|1922.49|1902.49|2
1640069780000|2021-12-21 06:56:20|1922.36|1902.36|1921.81|1901.81|1922.37|1902.37|1921.79|1901.79|10
1640069790000|2021-12-21 06:56:30|1921.8|1901.8|1921.37|1901.37|1921.87|1901.87|1921.35|1901.35|19
1640069800000|2021-12-21 06:56:40|1921.35|1901.35|1921.28|1901.28|1921.56|1901.56|1921.28|1901.28|25
1640069810000|2021-12-21 06:56:50|1921.18|1901.18|1921.04|1901.04|1921.32|1901.32|1920.92|1900.92|25
1640069820000|2021-12-21 06:57:00|1921.03|1901.03|1920.65|1900.65|1921.19|1901.19|1920.54|1900.54|29
1640069830000|2021-12-21 06:57:10|1920.61|1900.61|1920.65|1900.65|1920.86|1900.86|1920.55|1900.55|23
1640069840000|2021-12-21 06:57:20|1920.61|1900.61|1920.54|1900.54|1920.65|1900.65|1920.34|1900.34|30
1640069850000|2021-12-21 06:57:30|1920.58|1900.58|1921.01|1901.01|1921.02|1901.02|1920.56|1900.56|22
1640069860000|2021-12-21 06:57:40|1920.98|1900.98|1921.84|1901.84|1921.84|1901.84|1920.95|1900.95|20
1640069870000|2021-12-21 06:57:50|1921.72|1901.72|1921.84|1901.84|1921.84|1901.84|1921.7|1901.7|3
1640069880000|2021-12-21 06:58:00|1921.85|1901.85|1921.84|1901.84|1921.85|1901.85|1921.71|1901.71|4
1640069890000|2021-12-21 06:58:10|1921.85|1901.85|1922.72|1902.72|1922.84|1902.84|1921.85|1901.85|18
1640069900000|2021-12-21 06:58:20|1922.69|1902.69|1921.91|1901.91|1922.69|1902.69|1921.91|1901.91|16
1640069910000|2021-12-21 06:58:30|1921.9|1901.9|1922.33|1902.33|1922.46|1902.46|1921.84|1901.84|15
1640069920000|2021-12-21 06:58:40|1922.46|1902.46|1924.45|1904.45|1924.5|1904.5|1922.46|1902.46|21
1640069930000|2021-12-21 06:58:50|1924.48|1904.48|1924.49|1904.49|1924.56|1904.56|1924.48|1904.48|6
1640069940000|2021-12-21 06:59:00|1924.56|1904.56|1924.74|1904.74|1924.79|1904.79|1924.55|1904.55|19
1640069950000|2021-12-21 06:59:10|1924.73|1904.73|1925.13|1905.13|1925.13|1905.13|1924.65|1904.65|13
1640069960000|2021-12-21 06:59:20|1925.15|1905.15|1925.42|1905.42|1925.42|1905.42|1925.14|1905.14|8
1640069970000|2021-12-21 06:59:30|1925.32|1905.32|1924.51|1904.51|1925.32|1905.32|1924.36|1904.36|28
1640069980000|2021-12-21 06:59:40|1924.52|1904.52|1924.76|1904.76|1924.78|1904.78|1924.46|1904.46|25
1640069990000|2021-12-21 06:59:50|1924.45|1904.45|1924.15|1904.15|1924.87|1904.87|1924.14|1904.14|25
1640070000000|2021-12-21 07:00:00|1924.33|1904.33|1924.24|1904.24|1924.39|1904.39|1924.18|1904.18|20
1640070010000|2021-12-21 07:00:10|1924.23|1904.23|1923.58|1903.58|1924.3|1904.3|1923.58|1903.58|32
1640070020000|2021-12-21 07:00:20|1923.63|1903.63|1923.78|1903.78|1924.17|1904.17|1923.61|1903.61|30
1640070030000|2021-12-21 07:00:30|1923.77|1903.77|1923.77|1903.77|1924.01|1904.01|1923.67|1903.67|30
1640070040000|2021-12-21 07:00:40|1923.74|1903.74|1922.31|1902.31|1923.75|1903.75|1922.28|1902.28|25
1640070050000|2021-12-21 07:00:50|1922.33|1902.33|1921.71|1901.71|1922.42|1902.42|1921.67|1901.67|31
1640070060000|2021-12-21 07:01:00|1921.78|1901.78|1921.1|1901.1|1921.84|1901.84|1921.07|1901.07|27
1640070070000|2021-12-21 07:01:10|1921.02|1901.02|1920.96|1900.96|1921.13|1901.13|1920.96|1900.96|30
1640070080000|2021-12-21 07:01:20|1921|1901|1921.27|1901.27|1921.44|1901.44|1920.98|1900.98|29
1640070090000|2021-12-21 07:01:30|1921.26|1901.26|1920.99|1900.99|1921.29|1901.29|1920.99|1900.99|25
1640070100000|2021-12-21 07:01:40|1920.98|1900.98|1921.43|1901.43|1921.45|1901.45|1920.96|1900.96|11
1640070110000|2021-12-21 07:01:50|1921.45|1901.45|1921.12|1901.12|1921.45|1901.45|1921.05|1901.05|14
1640070120000|2021-12-21 07:02:00|1921.11|1901.11|1921.28|1901.28|1921.29|1901.29|1921.1|1901.1|9
1640070130000|2021-12-21 07:02:10|1921.34|1901.34|1921.47|1901.47|1921.6|1901.6|1921.34|1901.34|8
1640070140000|2021-12-21 07:02:20|1921.54|1901.54|1921.42|1901.42|1921.78|1901.78|1921.42|1901.42|15
1640070150000|2021-12-21 07:02:30|1921.44|1901.44|1921.48|1901.48|1921.51|1901.51|1921.44|1901.44|6
1640070160000|2021-12-21 07:02:40|1921.52|1901.52|1921.52|1901.52|1921.52|1901.52|1921.52|1901.52|1
1640070170000|2021-12-21 07:02:50|1921.55|1901.55|1921.06|1901.06|1921.55|1901.55|1921.06|1901.06|7
1640070180000|2021-12-21 07:03:00|1921|1901|1920.83|1900.83|1921.12|1901.12|1920.83|1900.83|11
1640070190000|2021-12-21 07:03:10|1920.81|1900.81|1917.56|1897.56|1920.97|1900.97|1917.18|1897.18|24
1640070200000|2021-12-21 07:03:20|1917.55|1897.55|1917.78|1897.78|1917.82|1897.82|1917.37|1897.37|12
1640070210000|2021-12-21 07:03:30|1917.7|1897.7|1917.87|1897.87|1917.87|1897.87|1917.7|1897.7|16
1640070220000|2021-12-21 07:03:40|1917.86|1897.86|1917.87|1897.87|1917.87|1897.87|1917.86|1897.86|2
1640070230000|2021-12-21 07:03:50|1917.7|1897.7|1917.18|1897.18|1917.7|1897.7|1917.11|1897.11|16
1640070240000|2021-12-21 07:04:00|1917.2|1897.2|1917.65|1897.65|1917.68|1897.68|1917.2|1897.2|22
1640070250000|2021-12-21 07:04:10|1917.63|1897.63|1918.32|1898.32|1918.33|1898.33|1917.62|1897.62|11
1640070260000|2021-12-21 07:04:20|1918.28|1898.28|1917.47|1897.47|1918.28|1898.28|1917.24|1897.24|27
1640070270000|2021-12-21 07:04:30|1917.48|1897.48|1917.65|1897.65|1917.9|1897.9|1917.46|1897.46|22
1640070280000|2021-12-21 07:04:40|1917.81|1897.81|1917.85|1897.85|1917.85|1897.85|1917.81|1897.81|4
1640070290000|2021-12-21 07:04:50|1918.13|1898.13|1917.73|1897.73|1918.13|1898.13|1917.69|1897.69|7
1640070300000|2021-12-21 07:05:00|1918.32|1898.32|1918.15|1898.15|1918.34|1898.34|1918.15|1898.15|11
1640070310000|2021-12-21 07:05:10|1918.16|1898.16|1918.23|1898.23|1918.25|1898.25|1918.16|1898.16|21
1640070320000|2021-12-21 07:05:20|1918.29|1898.29|1917.7|1897.7|1918.36|1898.36|1917.7|1897.7|19
1640070330000|2021-12-21 07:05:30|1917.73|1897.73|1917.18|1897.18|1917.74|1897.74|1916.81|1896.81|26
1640070340000|2021-12-21 07:05:40|1916.91|1896.91|1916.9|1896.9|1917.14|1897.14|1916.66|1896.66|17
1640070350000|2021-12-21 07:05:50|1917.37|1897.37|1917.27|1897.27|1917.46|1897.46|1917.27|1897.27|13
1640070360000|2021-12-21 07:06:00|1917.36|1897.36|1917.33|1897.33|1917.36|1897.36|1917.26|1897.26|10
1640070370000|2021-12-21 07:06:10|1917.38|1897.38|1917.33|1897.33|1917.38|1897.38|1917.31|1897.31|8
1640070380000|2021-12-21 07:06:20|1917.28|1897.28|1917.34|1897.34|1917.34|1897.34|1917.28|1897.28|2
1640070390000|2021-12-21 07:06:30|1917.33|1897.33|1916.37|1896.37|1917.38|1897.38|1916.34|1896.34|20
1640070400000|2021-12-21 07:06:40|1916.35|1896.35|1916.34|1896.34|1916.35|1896.35|1916.28|1896.28|12
1640070410000|2021-12-21 07:06:50|1916.32|1896.32|1916.07|1896.07|1916.33|1896.33|1916.07|1896.07|4
1640070420000|2021-12-21 07:07:00|1916.05|1896.05|1914.56|1894.56|1916.05|1896.05|1914.29|1894.29|20
1640070430000|2021-12-21 07:07:10|1914.35|1894.35|1915.22|1895.22|1915.22|1895.22|1914.35|1894.35|13
1640070440000|2021-12-21 07:07:20|1915.4|1895.4|1914.4|1894.4|1915.4|1895.4|1914.4|1894.4|19
1640070450000|2021-12-21 07:07:30|1914.39|1894.39|1912.97|1892.97|1914.49|1894.49|1912.95|1892.95|22
1640070460000|2021-12-21 07:07:40|1912.96|1892.96|1913.34|1893.34|1913.34|1893.34|1912.92|1892.92|16
1640070470000|2021-12-21 07:07:50|1913.06|1893.06|1912.94|1892.94|1913.06|1893.06|1912.91|1892.91|8
1640070480000|2021-12-21 07:08:00|1913.16|1893.16|1912.9|1892.9|1913.16|1893.16|1912.46|1892.46|12
1640070490000|2021-12-21 07:08:10|1912.4|1892.4|1912.82|1892.82|1912.82|1892.82|1912.39|1892.39|15
1640070500000|2021-12-21 07:08:20|1912.81|1892.81|1912.91|1892.91|1912.96|1892.96|1912.81|1892.81|7
1640070510000|2021-12-21 07:08:30|1912.9|1892.9|1911.51|1891.51|1912.9|1892.9|1911.49|1891.49|8
1640070520000|2021-12-21 07:08:40|1911.45|1891.45|1911.83|1891.83|1911.84|1891.84|1911.37|1891.37|21
1640070530000|2021-12-21 07:08:50|1911.82|1891.82|1912.17|1892.17|1912.47|1892.47|1911.82|1891.82|21
1640070540000|2021-12-21 07:09:00|1912.15|1892.15|1912.2|1892.2|1912.2|1892.2|1912.14|1892.14|5
1640070550000|2021-12-21 07:09:10|1912.18|1892.18|1911.2|1891.2|1912.18|1892.18|1911.2|1891.2|16
1640070560000|2021-12-21 07:09:20|1911.29|1891.29|1911.62|1891.62|1911.69|1891.69|1911.2|1891.2|14
1640070570000|2021-12-21 07:09:30|1911.74|1891.74|1911.98|1891.98|1912.16|1892.16|1911.66|1891.66|12
1640070580000|2021-12-21 07:09:40|1911.87|1891.87|1910.68|1890.68|1911.87|1891.87|1910.59|1890.59|15
1640070590000|2021-12-21 07:09:50|1910.73|1890.73|1911.33|1891.33|1911.56|1891.56|1910.14|1890.14|26
1640070600000|2021-12-21 07:10:00|1911.28|1891.28|1911.55|1891.55|1911.77|1891.77|1911.21|1891.21|27
1640070610000|2021-12-21 07:10:10|1911.6|1891.6|1911.82|1891.82|1911.82|1891.82|1911.55|1891.55|8
1640070620000|2021-12-21 07:10:20|1911.85|1891.85|1910.6|1890.6|1911.93|1891.93|1910.6|1890.6|21
1640070630000|2021-12-21 07:10:30|1910.7|1890.7|1910.7|1890.7|1910.7|1890.7|1910.7|1890.7|1
1640070650000|2021-12-21 07:10:50|1910.65|1890.65|1910.65|1890.65|1910.65|1890.65|1910.65|1890.65|1
1640070660000|2021-12-21 07:11:00|1910.67|1890.67|1910.95|1890.95|1910.95|1890.95|1910.65|1890.65|3
1640070670000|2021-12-21 07:11:10|1910.97|1890.97|1910.97|1890.97|1910.98|1890.98|1910.93|1890.93|6
1640070680000|2021-12-21 07:11:20|1910.99|1890.99|1910.35|1890.35|1910.99|1890.99|1910.33|1890.33|8
1640070690000|2021-12-21 07:11:30|1910.49|1890.49|1910.62|1890.62|1910.62|1890.62|1910.49|1890.49|7
1640070700000|2021-12-21 07:11:40|1910.66|1890.66|1911.05|1891.05|1911.06|1891.06|1910.66|1890.66|16
1640070710000|2021-12-21 07:11:50|1911.07|1891.07|1911.08|1891.08|1911.12|1891.12|1911.07|1891.07|12
1640070720000|2021-12-21 07:12:00|1911.1|1891.1|1911.1|1891.1|1911.1|1891.1|1911.1|1891.1|1
1640070730000|2021-12-21 07:12:10|1910.87|1890.87|1910.63|1890.63|1910.89|1890.89|1910.63|1890.63|4
1640070740000|2021-12-21 07:12:20|1910.6|1890.6|1910.59|1890.59|1910.6|1890.6|1910.59|1890.59|4
1640070750000|2021-12-21 07:12:30|1910.66|1890.66|1910.39|1890.39|1910.66|1890.66|1910.19|1890.19|11
1640070760000|2021-12-21 07:12:40|1910.37|1890.37|1910.65|1890.65|1910.93|1890.93|1910.37|1890.37|20
1640070770000|2021-12-21 07:12:50|1910.66|1890.66|1911.37|1891.37|1911.4|1891.4|1910.66|1890.66|16
1640070780000|2021-12-21 07:13:00|1911.4|1891.4|1911.41|1891.41|1911.47|1891.47|1911.37|1891.37|13
1640070790000|2021-12-21 07:13:10|1911.47|1891.47|1911.24|1891.24|1911.47|1891.47|1911.2|1891.2|13
1640070800000|2021-12-21 07:13:20|1911.23|1891.23|1910.84|1890.84|1911.25|1891.25|1910.84|1890.84|16
1640070810000|2021-12-21 07:13:30|1910.58|1890.58|1910.73|1890.73|1910.73|1890.73|1910.58|1890.58|2
1640070820000|2021-12-21 07:13:40|1910.71|1890.71|1911.55|1891.55|1911.55|1891.55|1910.71|1890.71|12
1640070830000|2021-12-21 07:13:50|1911.61|1891.61|1911.57|1891.57|1911.61|1891.61|1911.55|1891.55|5
1640070840000|2021-12-21 07:14:00|1912.09|1892.09|1911.36|1891.36|1912.29|1892.29|1911.28|1891.28|19
1640070850000|2021-12-21 07:14:10|1911.28|1891.28|1911.25|1891.25|1911.39|1891.39|1911.14|1891.14|12
1640070860000|2021-12-21 07:14:20|1911.31|1891.31|1911.72|1891.72|1911.73|1891.73|1911.01|1891.01|18
1640070880000|2021-12-21 07:14:40|1911.98|1891.98|1912.07|1892.07|1912.07|1892.07|1911.98|1891.98|13
1640070890000|2021-12-21 07:14:50|1912.08|1892.08|1912.24|1892.24|1912.32|1892.32|1912.08|1892.08|6
1640070900000|2021-12-21 07:15:00|1912.28|1892.28|1912.61|1892.61|1912.74|1892.74|1912.28|1892.28|13
1640070910000|2021-12-21 07:15:10|1912.59|1892.59|1912.67|1892.67|1912.67|1892.67|1912.57|1892.57|3
1640070920000|2021-12-21 07:15:20|1912.57|1892.57|1912.7|1892.7|1912.75|1892.75|1912.57|1892.57|6
1640070930000|2021-12-21 07:15:30|1912.77|1892.77|1913.08|1893.08|1913.37|1893.37|1912.77|1892.77|7
1640070940000|2021-12-21 07:15:40|1913.1|1893.1|1913.35|1893.35|1913.35|1893.35|1913.1|1893.1|7
1640070950000|2021-12-21 07:15:50|1913.27|1893.27|1912.73|1892.73|1913.27|1893.27|1912.6|1892.6|14
1640070960000|2021-12-21 07:16:00|1912.75|1892.75|1912.28|1892.28|1912.82|1892.82|1912.24|1892.24|24
1640070970000|2021-12-21 07:16:10|1912.27|1892.27|1911.87|1891.87|1912.37|1892.37|1911.82|1891.82|21
1640070980000|2021-12-21 07:16:20|1911.8|1891.8|1911.91|1891.91|1911.94|1891.94|1911.8|1891.8|17
1640070990000|2021-12-21 07:16:30|1911.86|1891.86|1911.32|1891.32|1911.9|1891.9|1911.32|1891.32|15
1640071000000|2021-12-21 07:16:40|1911.1|1891.1|1910.98|1890.98|1911.35|1891.35|1910.98|1890.98|26
1640071010000|2021-12-21 07:16:50|1910.97|1890.97|1910.46|1890.46|1910.97|1890.97|1910.46|1890.46|7
1640071020000|2021-12-21 07:17:00|1910.71|1890.71|1910.77|1890.77|1910.79|1890.79|1910.16|1890.16|13
1640071030000|2021-12-21 07:17:10|1911.02|1891.02|1911.08|1891.08|1911.08|1891.08|1911.02|1891.02|2
1640071040000|2021-12-21 07:17:20|1911.12|1891.12|1911.07|1891.07|1911.12|1891.12|1911.07|1891.07|2
1640071050000|2021-12-21 07:17:30|1911.19|1891.19|1911|1891|1911.6|1891.6|1911|1891|13
1640071060000|2021-12-21 07:17:40|1911.07|1891.07|1911.15|1891.15|1911.19|1891.19|1911.06|1891.06|7
1640071070000|2021-12-21 07:17:50|1911.12|1891.12|1911.12|1891.12|1911.12|1891.12|1911.12|1891.12|1
1640071080000|2021-12-21 07:18:00|1911.11|1891.11|1910.76|1890.76|1911.18|1891.18|1910.72|1890.72|17
1640071090000|2021-12-21 07:18:10|1910.82|1890.82|1910.1|1890.1|1910.83|1890.83|1909.83|1889.83|21
1640071100000|2021-12-21 07:18:20|1909.94|1889.94|1910.04|1890.04|1910.05|1890.05|1909.69|1889.69|14
1640071110000|2021-12-21 07:18:30|1910|1890|1910.12|1890.12|1910.19|1890.19|1909.97|1889.97|14
1640071120000|2021-12-21 07:18:40|1909.9|1889.9|1909.46|1889.46|1910.12|1890.12|1909.46|1889.46|12
1640071130000|2021-12-21 07:18:50|1909.35|1889.35|1909.32|1889.32|1909.35|1889.35|1909.32|1889.32|2
1640071140000|2021-12-21 07:19:00|1908.95|1888.95|1908.52|1888.52|1909.05|1889.05|1908.52|1888.52|15
1640071150000|2021-12-21 07:19:10|1908.49|1888.49|1908.34|1888.34|1908.49|1888.49|1908.32|1888.32|14
1640071160000|2021-12-21 07:19:20|1908.03|1888.03|1907.25|1887.25|1908.03|1888.03|1907.25|1887.25|9
1640071170000|2021-12-21 07:19:30|1907.35|1887.35|1907.68|1887.68|1907.69|1887.69|1907.09|1887.09|9
1640071180000|2021-12-21 07:19:40|1907.86|1887.86|1908.43|1888.43|1908.53|1888.53|1907.86|1887.86|17
1640071190000|2021-12-21 07:19:50|1908.46|1888.46|1908.49|1888.49|1908.68|1888.68|1908.46|1888.46|18
1640071200000|2021-12-21 07:20:00|1908.64|1888.64|1908.42|1888.42|1908.64|1888.64|1908.42|1888.42|10
1640071210000|2021-12-21 07:20:10|1908.41|1888.41|1908.48|1888.48|1908.48|1888.48|1908.21|1888.21|14
1640071220000|2021-12-21 07:20:20|1908.49|1888.49|1909.6|1889.6|1909.6|1889.6|1908.49|1888.49|27
1640071230000|2021-12-21 07:20:30|1909.61|1889.61|1910.79|1890.79|1910.79|1890.79|1909.61|1889.61|15
1640071240000|2021-12-21 07:20:40|1910.77|1890.77|1910.64|1890.64|1910.91|1890.91|1910.59|1890.59|6
1640071250000|2021-12-21 07:20:50|1910.7|1890.7|1910.62|1890.62|1910.86|1890.86|1910.62|1890.62|4
1640071260000|2021-12-21 07:21:00|1910.65|1890.65|1910.68|1890.68|1910.96|1890.96|1910.05|1890.05|6
1640071270000|2021-12-21 07:21:10|1910.05|1890.05|1910.05|1890.05|1910.05|1890.05|1910.05|1890.05|1
1640071280000|2021-12-21 07:21:20|1910.49|1890.49|1910.31|1890.31|1910.49|1890.49|1910.3|1890.3|3
1640071290000|2021-12-21 07:21:30|1909.93|1889.93|1910.47|1890.47|1910.47|1890.47|1909.93|1889.93|6
1640071300000|2021-12-21 07:21:40|1910.7|1890.7|1910.22|1890.22|1910.7|1890.7|1909.81|1889.81|13
1640071310000|2021-12-21 07:21:50|1910.47|1890.47|1910.49|1890.49|1910.72|1890.72|1910.31|1890.31|14
1640071320000|2021-12-21 07:22:00|1910.5|1890.5|1911.59|1891.59|1911.59|1891.59|1910.5|1890.5|15
1640071330000|2021-12-21 07:22:10|1911.48|1891.48|1911.85|1891.85|1912.03|1892.03|1911.38|1891.38|20
1640071340000|2021-12-21 07:22:20|1911.78|1891.78|1911.78|1891.78|1911.83|1891.83|1911.72|1891.72|8
1640071350000|2021-12-21 07:22:30|1911.79|1891.79|1912.3|1892.3|1912.36|1892.36|1911.79|1891.79|15
1640071360000|2021-12-21 07:22:40|1912.32|1892.32|1912.46|1892.46|1912.48|1892.48|1912.25|1892.25|7
1640071370000|2021-12-21 07:22:50|1912.35|1892.35|1911.97|1891.97|1912.77|1892.77|1911.97|1891.97|23
1640071380000|2021-12-21 07:23:00|1911.99|1891.99|1911.9|1891.9|1912.06|1892.06|1911.86|1891.86|15
1640071390000|2021-12-21 07:23:10|1912|1892|1911.92|1891.92|1912.02|1892.02|1911.75|1891.75|10
1640071400000|2021-12-21 07:23:20|1912|1892|1911.63|1891.63|1912|1892|1911.3|1891.3|15
1640071410000|2021-12-21 07:23:30|1911.67|1891.67|1911.66|1891.66|1911.83|1891.83|1911.52|1891.52|14
1640071420000|2021-12-21 07:23:40|1911.86|1891.86|1912.21|1892.21|1912.21|1892.21|1911.6|1891.6|17
1640071430000|2021-12-21 07:23:50|1912.18|1892.18|1912.16|1892.16|1912.38|1892.38|1912.14|1892.14|16
1640071440000|2021-12-21 07:24:00|1912.17|1892.17|1912.18|1892.18|1912.18|1892.18|1912.15|1892.15|8
1640071450000|2021-12-21 07:24:10|1912.17|1892.17|1912.22|1892.22|1912.38|1892.38|1912.09|1892.09|10
1640071460000|2021-12-21 07:24:20|1912.21|1892.21|1911.22|1891.22|1912.24|1892.24|1911.2|1891.2|18
1640071470000|2021-12-21 07:24:30|1911.34|1891.34|1911.3|1891.3|1911.43|1891.43|1911.3|1891.3|8
1640071480000|2021-12-21 07:24:40|1911.29|1891.29|1912.45|1892.45|1912.45|1892.45|1911.28|1891.28|21
1640071490000|2021-12-21 07:24:50|1912.5|1892.5|1913.27|1893.27|1913.27|1893.27|1912.5|1892.5|11
1640071500000|2021-12-21 07:25:00|1913.8|1893.8|1913.72|1893.72|1914.21|1894.21|1913.54|1893.54|12
1640071510000|2021-12-21 07:25:10|1913.61|1893.61|1913.57|1893.57|1913.74|1893.74|1912.74|1892.74|16
1640071520000|2021-12-21 07:25:20|1913.62|1893.62|1913.21|1893.21|1913.63|1893.63|1913.21|1893.21|10
1640071530000|2021-12-21 07:25:30|1913.2|1893.2|1912.59|1892.59|1913.21|1893.21|1912.59|1892.59|10
1640071540000|2021-12-21 07:25:40|1912.61|1892.61|1912.6|1892.6|1912.67|1892.67|1912.55|1892.55|14
1640071550000|2021-12-21 07:25:50|1912.61|1892.61|1912.34|1892.34|1912.61|1892.61|1912.32|1892.32|18
1640071560000|2021-12-21 07:26:00|1912.35|1892.35|1912.34|1892.34|1912.4|1892.4|1912.33|1892.33|13
1640071570000|2021-12-21 07:26:10|1912.39|1892.39|1912.42|1892.42|1912.57|1892.57|1912.38|1892.38|13
1640071580000|2021-12-21 07:26:20|1912.4|1892.4|1912.02|1892.02|1912.47|1892.47|1912.02|1892.02|11
1640071590000|2021-12-21 07:26:30|1911.86|1891.86|1911.75|1891.75|1911.86|1891.86|1911.75|1891.75|5
1640071600000|2021-12-21 07:26:40|1911.74|1891.74|1911.15|1891.15|1911.74|1891.74|1911.15|1891.15|15
1640071610000|2021-12-21 07:26:50|1911.5|1891.5|1910.24|1890.24|1911.5|1891.5|1910.24|1890.24|3
1640071620000|2021-12-21 07:27:00|1910.39|1890.39|1910.4|1890.4|1910.45|1890.45|1910.35|1890.35|5
1640071630000|2021-12-21 07:27:10|1910.19|1890.19|1910.11|1890.11|1910.19|1890.19|1909.87|1889.87|5
1640071650000|2021-12-21 07:27:30|1910.16|1890.16|1910.28|1890.28|1910.28|1890.28|1910.16|1890.16|4
1640071660000|2021-12-21 07:27:40|1910.29|1890.29|1910.79|1890.79|1910.98|1890.98|1910.29|1890.29|14
1640071670000|2021-12-21 07:27:50|1910.77|1890.77|1910.49|1890.49|1910.82|1890.82|1910.49|1890.49|6
1640071680000|2021-12-21 07:28:00|1910.24|1890.24|1910.73|1890.73|1910.73|1890.73|1910.24|1890.24|3
1640071690000|2021-12-21 07:28:10|1910.78|1890.78|1910.88|1890.88|1910.88|1890.88|1910.72|1890.72|8
1640071700000|2021-12-21 07:28:20|1910.96|1890.96|1911.45|1891.45|1911.45|1891.45|1910.96|1890.96|8
1640071710000|2021-12-21 07:28:30|1911.46|1891.46|1912.5|1892.5|1912.5|1892.5|1911.46|1891.46|12
1640071720000|2021-12-21 07:28:40|1912.43|1892.43|1912.4|1892.4|1912.5|1892.5|1912.4|1892.4|5
1640071730000|2021-12-21 07:28:50|1912.33|1892.33|1912.37|1892.37|1912.37|1892.37|1912.33|1892.33|2
1640071740000|2021-12-21 07:29:00|1912.33|1892.33|1912.96|1892.96|1912.98|1892.98|1912.33|1892.33|10
1640071750000|2021-12-21 07:29:10|1913.13|1893.13|1913.68|1893.68|1913.68|1893.68|1913.13|1893.13|16
1640071760000|2021-12-21 07:29:20|1913.66|1893.66|1913.41|1893.41|1913.93|1893.93|1913.41|1893.41|17
1640071770000|2021-12-21 07:29:30|1913.57|1893.57|1912.54|1892.54|1913.57|1893.57|1912.05|1892.05|30
1640071780000|2021-12-21 07:29:40|1912.53|1892.53|1913.89|1893.89|1913.97|1893.97|1912.52|1892.52|28
1640071790000|2021-12-21 07:29:50|1914.03|1894.03|1914.26|1894.26|1914.43|1894.43|1913.56|1893.56|18
1640071800000|2021-12-21 07:30:00|1914.17|1894.17|1913.69|1893.69|1914.17|1894.17|1913.61|1893.61|9
1640071810000|2021-12-21 07:30:10|1913.73|1893.73|1913.79|1893.79|1913.88|1893.88|1913|1893|21
1640071820000|2021-12-21 07:30:20|1913.93|1893.93|1913.31|1893.31|1914.07|1894.07|1912.92|1892.92|12
1640071830000|2021-12-21 07:30:30|1913.27|1893.27|1913.08|1893.08|1913.27|1893.27|1912.86|1892.86|6
1640071840000|2021-12-21 07:30:40|1913.2|1893.2|1912.85|1892.85|1913.2|1893.2|1912.85|1892.85|5
1640071850000|2021-12-21 07:30:50|1913|1893|1913.22|1893.22|1913.29|1893.29|1913|1893|3
1640071860000|2021-12-21 07:31:00|1913.29|1893.29|1912.85|1892.85|1913.29|1893.29|1912.85|1892.85|4
1640071870000|2021-12-21 07:31:10|1912.75|1892.75|1912.75|1892.75|1912.75|1892.75|1912.75|1892.75|1
1640071880000|2021-12-21 07:31:20|1912.91|1892.91|1912.75|1892.75|1912.91|1892.91|1912.75|1892.75|2
1640071890000|2021-12-21 07:31:30|1912.89|1892.89|1912.89|1892.89|1912.92|1892.92|1912.89|1892.89|4
1640071900000|2021-12-21 07:31:40|1912.85|1892.85|1912.37|1892.37|1912.85|1892.85|1912.37|1892.37|13
1640071910000|2021-12-21 07:31:50|1912.38|1892.38|1912.34|1892.34|1912.6|1892.6|1912.34|1892.34|7
1640071920000|2021-12-21 07:32:00|1912.4|1892.4|1912.62|1892.62|1912.62|1892.62|1912|1892|16
1640071930000|2021-12-21 07:32:10|1912.53|1892.53|1912.91|1892.91|1913.09|1893.09|1912.53|1892.53|10
1640071940000|2021-12-21 07:32:20|1913.09|1893.09|1913.24|1893.24|1913.71|1893.71|1913.09|1893.09|18
1640071950000|2021-12-21 07:32:30|1913.17|1893.17|1911.86|1891.86|1913.17|1893.17|1911.82|1891.82|14
1640071960000|2021-12-21 07:32:40|1911.82|1891.82|1911.19|1891.19|1911.93|1891.93|1911.12|1891.12|17
1640071970000|2021-12-21 07:32:50|1911.25|1891.25|1911.26|1891.26|1911.26|1891.26|1910.98|1890.98|15
1640071980000|2021-12-21 07:33:00|1911.39|1891.39|1911.57|1891.57|1911.57|1891.57|1911.39|1891.39|3
1640071990000|2021-12-21 07:33:10|1911.53|1891.53|1912.07|1892.07|1912.07|1892.07|1911.53|1891.53|10
1640072000000|2021-12-21 07:33:20|1912.06|1892.06|1911.72|1891.72|1912.1|1892.1|1911.71|1891.71|15
1640072010000|2021-12-21 07:33:30|1911.7|1891.7|1911.6|1891.6|1911.8|1891.8|1911.53|1891.53|8
1640072020000|2021-12-21 07:33:40|1911.69|1891.69|1911.5|1891.5|1911.82|1891.82|1911.5|1891.5|10
1640072030000|2021-12-21 07:33:50|1911.63|1891.63|1911.57|1891.57|1911.63|1891.63|1911.5|1891.5|13
1640072040000|2021-12-21 07:34:00|1911.5|1891.5|1911.58|1891.58|1911.61|1891.61|1911.5|1891.5|6
1640072050000|2021-12-21 07:34:10|1911.54|1891.54|1911.59|1891.59|1911.61|1891.61|1911.54|1891.54|5
1640072060000|2021-12-21 07:34:20|1911.55|1891.55|1910.84|1890.84|1911.55|1891.55|1910.84|1890.84|9
1640072070000|2021-12-21 07:34:30|1910.69|1890.69|1911.52|1891.52|1911.59|1891.59|1910.69|1890.69|10
1640072080000|2021-12-21 07:34:40|1911.44|1891.44|1911.63|1891.63|1911.64|1891.64|1911.42|1891.42|13
1640072090000|2021-12-21 07:34:50|1911.58|1891.58|1911.52|1891.52|1911.58|1891.58|1911.52|1891.52|2
1640072100000|2021-12-21 07:35:00|1911.56|1891.56|1911.58|1891.58|1911.77|1891.77|1911.52|1891.52|10
1640072110000|2021-12-21 07:35:10|1911.73|1891.73|1911.5|1891.5|1911.85|1891.85|1911.5|1891.5|9
1640072120000|2021-12-21 07:35:20|1911.69|1891.69|1911.81|1891.81|1911.83|1891.83|1911.69|1891.69|4
1640072130000|2021-12-21 07:35:30|1911.8|1891.8|1911.76|1891.76|1911.8|1891.8|1911.75|1891.75|6
1640072140000|2021-12-21 07:35:40|1911.77|1891.77|1911.67|1891.67|1911.86|1891.86|1911.67|1891.67|9
1640072150000|2021-12-21 07:35:50|1911.83|1891.83|1912.02|1892.02|1912.14|1892.14|1911.57|1891.57|13
1640072160000|2021-12-21 07:36:00|1912.09|1892.09|1911.41|1891.41|1912.22|1892.22|1911.4|1891.4|11
1640072170000|2021-12-21 07:36:10|1911.43|1891.43|1911.57|1891.57|1911.73|1891.73|1911.42|1891.42|13
1640072180000|2021-12-21 07:36:20|1911.56|1891.56|1911.83|1891.83|1911.83|1891.83|1911.49|1891.49|3
1640072190000|2021-12-21 07:36:30|1911.86|1891.86|1911.87|1891.87|1911.87|1891.87|1911.8|1891.8|8
1640072200000|2021-12-21 07:36:40|1911.89|1891.89|1912.2|1892.2|1912.21|1892.21|1911.89|1891.89|14
1640072210000|2021-12-21 07:36:50|1912.17|1892.17|1912.56|1892.56|1912.66|1892.66|1912.17|1892.17|8
1640072220000|2021-12-21 07:37:00|1912.68|1892.68|1912.85|1892.85|1912.85|1892.85|1912.55|1892.55|6
1640072230000|2021-12-21 07:37:10|1912.82|1892.82|1912.55|1892.55|1912.86|1892.86|1912.55|1892.55|7
1640072240000|2021-12-21 07:37:20|1912.54|1892.54|1912.04|1892.04|1912.55|1892.55|1911.99|1891.99|9
1640072250000|2021-12-21 07:37:30|1912.09|1892.09|1911.99|1891.99|1912.11|1892.11|1911.99|1891.99|15
1640072260000|2021-12-21 07:37:40|1911.98|1891.98|1912.04|1892.04|1912.08|1892.08|1911.97|1891.97|14
1640072270000|2021-12-21 07:37:50|1912.03|1892.03|1911.81|1891.81|1912.03|1892.03|1911.75|1891.75|15
1640072280000|2021-12-21 07:38:00|1911.96|1891.96|1911.94|1891.94|1911.98|1891.98|1911.89|1891.89|7
1640072290000|2021-12-21 07:38:10|1911.79|1891.79|1911.4|1891.4|1911.79|1891.79|1910.94|1890.94|8
1640072300000|2021-12-21 07:38:20|1911.46|1891.46|1910.85|1890.85|1911.46|1891.46|1910.85|1890.85|4
1640072310000|2021-12-21 07:38:30|1910.97|1890.97|1910.63|1890.63|1910.97|1890.97|1910.34|1890.34|8
1640072320000|2021-12-21 07:38:40|1910.61|1890.61|1910.59|1890.59|1910.61|1890.61|1910.59|1890.59|2
1640072330000|2021-12-21 07:38:50|1910.54|1890.54|1910.49|1890.49|1910.54|1890.54|1910.49|1890.49|2
1640072340000|2021-12-21 07:39:00|1910.57|1890.57|1910.57|1890.57|1910.57|1890.57|1910.57|1890.57|1
1640072350000|2021-12-21 07:39:10|1910.54|1890.54|1910.79|1890.79|1910.82|1890.82|1910.2|1890.2|21
1640072360000|2021-12-21 07:39:20|1910.7|1890.7|1910.94|1890.94|1910.94|1890.94|1910.65|1890.65|8
1640072380000|2021-12-21 07:39:40|1911.02|1891.02|1911.02|1891.02|1911.02|1891.02|1911.02|1891.02|1
1640072390000|2021-12-21 07:39:50|1911.13|1891.13|1911.25|1891.25|1911.25|1891.25|1911.13|1891.13|4
1640072410000|2021-12-21 07:40:10|1911.05|1891.05|1911.05|1891.05|1911.05|1891.05|1911.05|1891.05|1
1640072430000|2021-12-21 07:40:30|1910.78|1890.78|1909.98|1889.98|1910.78|1890.78|1909.98|1889.98|16
1640072440000|2021-12-21 07:40:40|1909.85|1889.85|1909.01|1889.01|1909.85|1889.85|1909|1889|11
1640072450000|2021-12-21 07:40:50|1908.88|1888.88|1908.69|1888.69|1908.88|1888.88|1908.5|1888.5|10
1640072460000|2021-12-21 07:41:00|1908.97|1888.97|1908.91|1888.91|1908.97|1888.97|1908.91|1888.91|7
1640072470000|2021-12-21 07:41:10|1908.9|1888.9|1908.83|1888.83|1908.97|1888.97|1908.69|1888.69|14
1640072480000|2021-12-21 07:41:20|1908.69|1888.69|1908.67|1888.67|1908.95|1888.95|1908.67|1888.67|7
1640072490000|2021-12-21 07:41:30|1908.65|1888.65|1908.48|1888.48|1908.87|1888.87|1908.48|1888.48|6
1640072500000|2021-12-21 07:41:40|1908.49|1888.49|1908.48|1888.48|1908.49|1888.49|1908.3|1888.3|7
1640072510000|2021-12-21 07:41:50|1908.45|1888.45|1908.66|1888.66|1908.66|1888.66|1908.45|1888.45|3
1640072520000|2021-12-21 07:42:00|1908.33|1888.33|1908.14|1888.14|1908.33|1888.33|1908.14|1888.14|2
1640072530000|2021-12-21 07:42:10|1908.3|1888.3|1908.51|1888.51|1908.59|1888.59|1908.3|1888.3|15
1640072540000|2021-12-21 07:42:20|1908.66|1888.66|1908.9|1888.9|1909.03|1889.03|1908.66|1888.66|20
1640072550000|2021-12-21 07:42:30|1908.97|1888.97|1908.58|1888.58|1909.01|1889.01|1908.57|1888.57|25
1640072560000|2021-12-21 07:42:40|1908.57|1888.57|1909.49|1889.49|1909.55|1889.55|1908.57|1888.57|17
1640072570000|2021-12-21 07:42:50|1909.74|1889.74|1909.68|1889.68|1909.92|1889.92|1909.68|1889.68|8
1640072580000|2021-12-21 07:43:00|1909.73|1889.73|1909.68|1889.68|1909.73|1889.73|1909.68|1889.68|2
1640072590000|2021-12-21 07:43:10|1909.75|1889.75|1909.74|1889.74|1909.75|1889.75|1909.74|1889.74|2
1640072600000|2021-12-21 07:43:20|1909.73|1889.73|1909.73|1889.73|1909.73|1889.73|1909.73|1889.73|1
1640072610000|2021-12-21 07:43:30|1909.97|1889.97|1909.73|1889.73|1909.97|1889.97|1909.73|1889.73|4
1640072620000|2021-12-21 07:43:40|1909.76|1889.76|1909.72|1889.72|1909.76|1889.76|1909.64|1889.64|5
1640072630000|2021-12-21 07:43:50|1909.74|1889.74|1909.74|1889.74|1909.74|1889.74|1909.67|1889.67|3
1640072640000|2021-12-21 07:44:00|1909.76|1889.76|1913.28|1893.28|1913.4|1893.4|1909.76|1889.76|20
1640072650000|2021-12-21 07:44:10|1913.27|1893.27|1913.17|1893.17|1913.27|1893.27|1913.13|1893.13|16
1640072660000|2021-12-21 07:44:20|1913.15|1893.15|1912.74|1892.74|1913.35|1893.35|1912.45|1892.45|22
1640072670000|2021-12-21 07:44:30|1912.78|1892.78|1912.51|1892.51|1912.8|1892.8|1912.47|1892.47|19
1640072680000|2021-12-21 07:44:40|1912.5|1892.5|1912.38|1892.38|1912.5|1892.5|1912.38|1892.38|4
1640072690000|2021-12-21 07:44:50|1912.45|1892.45|1912.39|1892.39|1912.52|1892.52|1912.28|1892.28|17
1640072700000|2021-12-21 07:45:00|1912.38|1892.38|1911.53|1891.53|1912.38|1892.38|1911.49|1891.49|27
1640072710000|2021-12-21 07:45:10|1911.56|1891.56|1911.94|1891.94|1912.02|1892.02|1911.56|1891.56|4
1640072720000|2021-12-21 07:45:20|1911.98|1891.98|1911.92|1891.92|1911.98|1891.98|1911.91|1891.91|4
1640072730000|2021-12-21 07:45:30|1911.96|1891.96|1912.95|1892.95|1912.95|1892.95|1911.9|1891.9|14
1640072740000|2021-12-21 07:45:40|1912.76|1892.76|1912.97|1892.97|1912.97|1892.97|1912.76|1892.76|7
1640072750000|2021-12-21 07:45:50|1912.89|1892.89|1912.85|1892.85|1912.89|1892.89|1912.61|1892.61|6
1640072760000|2021-12-21 07:46:00|1912.86|1892.86|1912.86|1892.86|1912.86|1892.86|1912.73|1892.73|3
1640072770000|2021-12-21 07:46:10|1912.62|1892.62|1912.49|1892.49|1912.62|1892.62|1912.27|1892.27|11
1640072780000|2021-12-21 07:46:20|1912.51|1892.51|1911.59|1891.59|1912.59|1892.59|1911.57|1891.57|18
1640072790000|2021-12-21 07:46:30|1911.56|1891.56|1910.62|1890.62|1911.59|1891.59|1910.62|1890.62|9
1640072800000|2021-12-21 07:46:40|1910.61|1890.61|1909.77|1889.77|1910.61|1890.61|1909.18|1889.18|25
1640072810000|2021-12-21 07:46:50|1909.63|1889.63|1909.52|1889.52|1909.9|1889.9|1909.52|1889.52|16
1640072820000|2021-12-21 07:47:00|1909.66|1889.66|1908.83|1888.83|1909.84|1889.84|1908.83|1888.83|16
1640072830000|2021-12-21 07:47:10|1908.74|1888.74|1908.8|1888.8|1908.98|1888.98|1908.65|1888.65|9
1640072840000|2021-12-21 07:47:20|1908.85|1888.85|1908.64|1888.64|1909.03|1889.03|1908.54|1888.54|14
1640072850000|2021-12-21 07:47:30|1908.52|1888.52|1908.37|1888.37|1908.72|1888.72|1908.14|1888.14|9
1640072860000|2021-12-21 07:47:40|1908.59|1888.59|1908.63|1888.63|1908.64|1888.64|1908.25|1888.25|11
1640072870000|2021-12-21 07:47:50|1908.59|1888.59|1909.06|1889.06|1909.1|1889.1|1908.59|1888.59|20
1640072880000|2021-12-21 07:48:00|1908.98|1888.98|1908.59|1888.59|1908.98|1888.98|1908.59|1888.59|10
1640072890000|2021-12-21 07:48:10|1908.32|1888.32|1909.07|1889.07|1909.24|1889.24|1908.32|1888.32|12
1640072900000|2021-12-21 07:48:20|1909|1889|1909.14|1889.14|1909.14|1889.14|1908.96|1888.96|8
1640072910000|2021-12-21 07:48:30|1909.13|1889.13|1909|1889|1909.14|1889.14|1908.98|1888.98|4
1640072920000|2021-12-21 07:48:40|1908.98|1888.98|1908.98|1888.98|1909|1889|1908.98|1888.98|3
1640072930000|2021-12-21 07:48:50|1908.75|1888.75|1908.56|1888.56|1908.95|1888.95|1908.53|1888.53|8
1640072940000|2021-12-21 07:49:00|1908.74|1888.74|1908.48|1888.48|1908.74|1888.74|1908.48|1888.48|6
1640072950000|2021-12-21 07:49:10|1908.2|1888.2|1908.45|1888.45|1908.54|1888.54|1908.2|1888.2|11
1640072960000|2021-12-21 07:49:20|1908.44|1888.44|1908.54|1888.54|1908.64|1888.64|1908.05|1888.05|10
1640072970000|2021-12-21 07:49:30|1908.67|1888.67|1909.57|1889.57|1909.57|1889.57|1907.85|1887.85|14
1640072980000|2021-12-21 07:49:40|1909.81|1889.81|1910.03|1890.03|1910.53|1890.53|1909.64|1889.64|18
1640072990000|2021-12-21 07:49:50|1909.96|1889.96|1910.18|1890.18|1910.18|1890.18|1909.96|1889.96|5
1640073000000|2021-12-21 07:50:00|1910.1|1890.1|1910.09|1890.09|1910.15|1890.15|1910.09|1890.09|3
1640073020000|2021-12-21 07:50:20|1909.9|1889.9|1909.9|1889.9|1909.9|1889.9|1909.9|1889.9|1
1640073030000|2021-12-21 07:50:30|1909.95|1889.95|1910.04|1890.04|1910.04|1890.04|1909.95|1889.95|2
1640073040000|2021-12-21 07:50:40|1909.95|1889.95|1910.15|1890.15|1910.25|1890.25|1909.95|1889.95|6
1640073050000|2021-12-21 07:50:50|1910.02|1890.02|1910.02|1890.02|1910.15|1890.15|1910.02|1890.02|3
1640073060000|2021-12-21 07:51:00|1909.96|1889.96|1909.68|1889.68|1910.36|1890.36|1909.59|1889.59|8
1640073070000|2021-12-21 07:51:10|1909.65|1889.65|1909.64|1889.64|1909.65|1889.65|1909.58|1889.58|5
1640073080000|2021-12-21 07:51:20|1909.65|1889.65|1909.56|1889.56|1909.65|1889.65|1909.56|1889.56|6
1640073090000|2021-12-21 07:51:30|1909.44|1889.44|1909.44|1889.44|1909.44|1889.44|1909.44|1889.44|1
1640073100000|2021-12-21 07:51:40|1909.51|1889.51|1909.85|1889.85|1910.19|1890.19|1909.51|1889.51|17
1640073120000|2021-12-21 07:52:00|1909.83|1889.83|1909.86|1889.86|1909.86|1889.86|1909.83|1889.83|2
1640073130000|2021-12-21 07:52:10|1909.81|1889.81|1909.94|1889.94|1909.94|1889.94|1909.81|1889.81|3
1640073140000|2021-12-21 07:52:20|1909.92|1889.92|1910.8|1890.8|1911|1891|1909.91|1889.91|13
1640073150000|2021-12-21 07:52:30|1910.58|1890.58|1910.59|1890.59|1910.81|1890.81|1910.58|1890.58|5
1640073160000|2021-12-21 07:52:40|1910.54|1890.54|1910.65|1890.65|1910.65|1890.65|1910.54|1890.54|3
1640073170000|2021-12-21 07:52:50|1910.71|1890.71|1910.64|1890.64|1910.84|1890.84|1910.59|1890.59|8
1640073180000|2021-12-21 07:53:00|1910.59|1890.59|1910.14|1890.14|1910.59|1890.59|1910.08|1890.08|10
1640073190000|2021-12-21 07:53:10|1910.13|1890.13|1910.67|1890.67|1910.67|1890.67|1910.06|1890.06|8
1640073200000|2021-12-21 07:53:20|1910.59|1890.59|1910.59|1890.59|1910.59|1890.59|1910.59|1890.59|1
1640073220000|2021-12-21 07:53:40|1910.58|1890.58|1910.62|1890.62|1911.96|1891.96|1910.58|1890.58|28
1640073230000|2021-12-21 07:53:50|1910.61|1890.61|1911.22|1891.22|1911.22|1891.22|1910.38|1890.38|22
1640073240000|2021-12-21 07:54:00|1911.25|1891.25|1911.4|1891.4|1911.56|1891.56|1911.2|1891.2|25
1640073250000|2021-12-21 07:54:10|1911.39|1891.39|1911.32|1891.32|1911.39|1891.39|1911.24|1891.24|8
1640073260000|2021-12-21 07:54:20|1911.31|1891.31|1911.6|1891.6|1911.62|1891.62|1911.24|1891.24|27
1640073270000|2021-12-21 07:54:30|1911.62|1891.62|1911.2|1891.2|1911.62|1891.62|1910.75|1890.75|19
1640073280000|2021-12-21 07:54:40|1911.19|1891.19|1911.23|1891.23|1911.46|1891.46|1910.77|1890.77|17
1640073290000|2021-12-21 07:54:50|1911.15|1891.15|1911.28|1891.28|1911.28|1891.28|1911.15|1891.15|15
1640073300000|2021-12-21 07:55:00|1911.25|1891.25|1910.76|1890.76|1911.4|1891.4|1910.76|1890.76|23
1640073310000|2021-12-21 07:55:10|1910.68|1890.68|1910.29|1890.29|1910.84|1890.84|1910.29|1890.29|23
1640073320000|2021-12-21 07:55:20|1910.28|1890.28|1910.62|1890.62|1910.62|1890.62|1909.78|1889.78|8
1640073330000|2021-12-21 07:55:30|1910.78|1890.78|1912.34|1892.34|1912.37|1892.37|1910.01|1890.01|23
1640073340000|2021-12-21 07:55:40|1912.36|1892.36|1913.76|1893.76|1913.76|1893.76|1912.23|1892.23|20
1640073350000|2021-12-21 07:55:50|1913.28|1893.28|1913.25|1893.25|1913.47|1893.47|1912.68|1892.68|11
1640073360000|2021-12-21 07:56:00|1913.34|1893.34|1913.24|1893.24|1913.36|1893.36|1913.24|1893.24|4
1640073370000|2021-12-21 07:56:10|1913.34|1893.34|1913.2|1893.2|1913.34|1893.34|1912.81|1892.81|6
1640073380000|2021-12-21 07:56:20|1913.26|1893.26|1913.12|1893.12|1913.26|1893.26|1913.12|1893.12|2
1640073390000|2021-12-21 07:56:30|1913.26|1893.26|1912.81|1892.81|1913.26|1893.26|1912.81|1892.81|4
1640073400000|2021-12-21 07:56:40|1912.35|1892.35|1912.25|1892.25|1912.61|1892.61|1912.23|1892.23|20
1640073410000|2021-12-21 07:56:50|1912.24|1892.24|1910.9|1890.9|1912.25|1892.25|1910.7|1890.7|32
1640073420000|2021-12-21 07:57:00|1910.99|1890.99|1911.13|1891.13|1911.29|1891.29|1910.98|1890.98|19
1640073430000|2021-12-21 07:57:10|1911.11|1891.11|1910.98|1890.98|1911.11|1891.11|1910.49|1890.49|14
1640073440000|2021-12-21 07:57:20|1910.63|1890.63|1911.15|1891.15|1911.38|1891.38|1910.63|1890.63|14
1640073450000|2021-12-21 07:57:30|1911.38|1891.38|1910.91|1890.91|1911.38|1891.38|1910.73|1890.73|21
1640073460000|2021-12-21 07:57:40|1910.64|1890.64|1910.88|1890.88|1910.99|1890.99|1910.64|1890.64|5
1640073470000|2021-12-21 07:57:50|1910.89|1890.89|1910.63|1890.63|1910.89|1890.89|1910.63|1890.63|2
1640073480000|2021-12-21 07:58:00|1910.83|1890.83|1911.38|1891.38|1911.38|1891.38|1910.83|1890.83|3
1640073490000|2021-12-21 07:58:10|1910.65|1890.65|1910.65|1890.65|1910.96|1890.96|1910.65|1890.65|3
1640073500000|2021-12-21 07:58:20|1910.8|1890.8|1910.8|1890.8|1910.8|1890.8|1910.8|1890.8|1
1640073510000|2021-12-21 07:58:30|1911.19|1891.19|1911.32|1891.32|1911.34|1891.34|1911.19|1891.19|9
1640073520000|2021-12-21 07:58:40|1911.31|1891.31|1911.5|1891.5|1911.5|1891.5|1911.27|1891.27|9
1640073530000|2021-12-21 07:58:50|1911.47|1891.47|1911.78|1891.78|1911.78|1891.78|1911.47|1891.47|6
1640073540000|2021-12-21 07:59:00|1911.94|1891.94|1912.09|1892.09|1912.09|1892.09|1911.74|1891.74|13
1640073550000|2021-12-21 07:59:10|1911.89|1891.89|1911.31|1891.31|1911.89|1891.89|1911.21|1891.21|17
1640073560000|2021-12-21 07:59:20|1911.34|1891.34|1911.68|1891.68|1911.71|1891.71|1911.34|1891.34|6
1640073570000|2021-12-21 07:59:30|1911.61|1891.61|1911.69|1891.69|1912.07|1892.07|1911.61|1891.61|6
1640073580000|2021-12-21 07:59:40|1911.66|1891.66|1911.56|1891.56|1912.04|1892.04|1911.35|1891.35|13
1640073590000|2021-12-21 07:59:50|1911.54|1891.54|1911.96|1891.96|1911.97|1891.97|1911.53|1891.53|15
1640073600000|2021-12-21 08:00:00|1911.94|1891.94|1912.05|1892.05|1912.05|1892.05|1911.94|1891.94|2
1640073610000|2021-12-21 08:00:10|1912.1|1892.1|1911.67|1891.67|1912.28|1892.28|1911.66|1891.66|16
1640073620000|2021-12-21 08:00:20|1911.65|1891.65|1910.78|1890.78|1912.02|1892.02|1910.78|1890.78|14
1640073630000|2021-12-21 08:00:30|1910.82|1890.82|1910.72|1890.72|1910.84|1890.84|1910.61|1890.61|11
1640073640000|2021-12-21 08:00:40|1910.97|1890.97|1910.9|1890.9|1910.97|1890.97|1910.84|1890.84|3
1640073650000|2021-12-21 08:00:50|1910.96|1890.96|1910.81|1890.81|1910.96|1890.96|1910.66|1890.66|6
1640073660000|2021-12-21 08:01:00|1910.75|1890.75|1910.91|1890.91|1910.91|1890.91|1910.71|1890.71|8
1640073670000|2021-12-21 08:01:10|1910.95|1890.95|1910.64|1890.64|1910.97|1890.97|1910.64|1890.64|4
1640073680000|2021-12-21 08:01:20|1910.54|1890.54|1910.41|1890.41|1910.54|1890.54|1910.27|1890.27|7
1640073690000|2021-12-21 08:01:30|1910.27|1890.27|1909.9|1889.9|1910.32|1890.32|1909.77|1889.77|8
1640073700000|2021-12-21 08:01:40|1909.35|1889.35|1909.09|1889.09|1909.51|1889.51|1909.09|1889.09|6
1640073710000|2021-12-21 08:01:50|1908.85|1888.85|1908.42|1888.42|1909.09|1889.09|1908.42|1888.42|20
1640073720000|2021-12-21 08:02:00|1908.45|1888.45|1909.03|1889.03|1909.03|1889.03|1908.26|1888.26|22
1640073730000|2021-12-21 08:02:10|1908.96|1888.96|1908.24|1888.24|1908.96|1888.96|1908.24|1888.24|17
1640073740000|2021-12-21 08:02:20|1908.12|1888.12|1908.27|1888.27|1908.27|1888.27|1907.78|1887.78|7
1640073750000|2021-12-21 08:02:30|1908.39|1888.39|1909.12|1889.12|1909.12|1889.12|1908.39|1888.39|22
1640073760000|2021-12-21 08:02:40|1908.94|1888.94|1910.41|1890.41|1910.44|1890.44|1908.94|1888.94|17
1640073770000|2021-12-21 08:02:50|1909.77|1889.77|1910.45|1890.45|1910.45|1890.45|1909.72|1889.72|10
1640073780000|2021-12-21 08:03:00|1910.27|1890.27|1909.82|1889.82|1910.27|1890.27|1909.69|1889.69|8
1640073790000|2021-12-21 08:03:10|1910.07|1890.07|1909.82|1889.82|1910.07|1890.07|1909.8|1889.8|4
1640073800000|2021-12-21 08:03:20|1909.94|1889.94|1911.79|1891.79|1911.79|1891.79|1909.82|1889.82|26
1640073810000|2021-12-21 08:03:30|1911.85|1891.85|1912.5|1892.5|1913.33|1893.33|1911.85|1891.85|16
1640073820000|2021-12-21 08:03:40|1912.49|1892.49|1912.47|1892.47|1912.51|1892.51|1912.16|1892.16|13
1640073830000|2021-12-21 08:03:50|1912.49|1892.49|1914.22|1894.22|1914.22|1894.22|1912.49|1892.49|16
1640073840000|2021-12-21 08:04:00|1914.24|1894.24|1914.69|1894.69|1914.69|1894.69|1914.24|1894.24|11
1640073850000|2021-12-21 08:04:10|1914.67|1894.67|1913.75|1893.75|1914.7|1894.7|1913.75|1893.75|16
1640073860000|2021-12-21 08:04:20|1913.82|1893.82|1914.83|1894.83|1914.83|1894.83|1913.56|1893.56|26
1640073870000|2021-12-21 08:04:30|1915.21|1895.21|1915.49|1895.49|1915.52|1895.52|1915.05|1895.05|21
1640073880000|2021-12-21 08:04:40|1915.46|1895.46|1915.1|1895.1|1915.46|1895.46|1915.05|1895.05|12
1640073890000|2021-12-21 08:04:50|1915.21|1895.21|1914.19|1894.19|1915.21|1895.21|1914.18|1894.18|16
1640073900000|2021-12-21 08:05:00|1914.18|1894.18|1914.66|1894.66|1914.66|1894.66|1914.12|1894.12|21
1640073910000|2021-12-21 08:05:10|1914.64|1894.64|1914.5|1894.5|1914.64|1894.64|1914.48|1894.48|14
1640073920000|2021-12-21 08:05:20|1914.6|1894.6|1914.5|1894.5|1914.6|1894.6|1914.5|1894.5|8
1640073930000|2021-12-21 08:05:30|1914.59|1894.59|1914.59|1894.59|1914.6|1894.6|1914.5|1894.5|4
1640073940000|2021-12-21 08:05:40|1914.5|1894.5|1916.39|1896.39|1916.81|1896.81|1914.49|1894.49|22
1640073950000|2021-12-21 08:05:50|1916.41|1896.41|1916.41|1896.41|1916.88|1896.88|1916.33|1896.33|8
1640073960000|2021-12-21 08:06:00|1916.45|1896.45|1916.49|1896.49|1916.54|1896.54|1916.41|1896.41|10
1640073970000|2021-12-21 08:06:10|1916.5|1896.5|1916.45|1896.45|1916.5|1896.5|1916.42|1896.42|7
1640073980000|2021-12-21 08:06:20|1916.43|1896.43|1917.44|1897.44|1917.66|1897.66|1916.43|1896.43|14
1640073990000|2021-12-21 08:06:30|1917.47|1897.47|1916.48|1896.48|1917.47|1897.47|1916.48|1896.48|22
1640074000000|2021-12-21 08:06:40|1916.67|1896.67|1917.54|1897.54|1917.54|1897.54|1916.64|1896.64|9
1640074010000|2021-12-21 08:06:50|1917.51|1897.51|1916.66|1896.66|1917.56|1897.56|1916.66|1896.66|16
1640074020000|2021-12-21 08:07:00|1916.82|1896.82|1917.75|1897.75|1917.95|1897.95|1916.82|1896.82|26
1640074030000|2021-12-21 08:07:10|1917.71|1897.71|1917.64|1897.64|1917.74|1897.74|1917.22|1897.22|24
1640074040000|2021-12-21 08:07:20|1917.74|1897.74|1917.55|1897.55|1917.88|1897.88|1917.55|1897.55|22
1640074050000|2021-12-21 08:07:30|1917.65|1897.65|1917.57|1897.57|1917.65|1897.65|1917.56|1897.56|7
1640074060000|2021-12-21 08:07:40|1917.56|1897.56|1917.82|1897.82|1917.91|1897.91|1917.56|1897.56|4
1640074070000|2021-12-21 08:07:50|1917.86|1897.86|1917.86|1897.86|1917.93|1897.93|1917.8|1897.8|12
1640074080000|2021-12-21 08:08:00|1917.87|1897.87|1917.8|1897.8|1918|1898|1917.8|1897.8|5
1640074090000|2021-12-21 08:08:10|1917.67|1897.67|1917.68|1897.68|1917.8|1897.8|1917.59|1897.59|14
1640074100000|2021-12-21 08:08:20|1917.75|1897.75|1918.22|1898.22|1918.45|1898.45|1917.56|1897.56|22
1640074110000|2021-12-21 08:08:30|1918.2|1898.2|1917.67|1897.67|1918.2|1898.2|1917.67|1897.67|7
1640074120000|2021-12-21 08:08:40|1917.75|1897.75|1918.03|1898.03|1918.16|1898.16|1917.74|1897.74|18
1640074130000|2021-12-21 08:08:50|1918.04|1898.04|1917.04|1897.04|1918.04|1898.04|1917.04|1897.04|19
1640074140000|2021-12-21 08:09:00|1917.21|1897.21|1916.96|1896.96|1917.21|1897.21|1916.7|1896.7|13
1640074150000|2021-12-21 08:09:10|1916.95|1896.95|1916.94|1896.94|1916.95|1896.95|1916.83|1896.83|7
1640074160000|2021-12-21 08:09:20|1916.96|1896.96|1917.15|1897.15|1917.15|1897.15|1916.94|1896.94|6
1640074170000|2021-12-21 08:09:30|1916.93|1896.93|1917.51|1897.51|1917.56|1897.56|1916.93|1896.93|12
1640074180000|2021-12-21 08:09:40|1917.53|1897.53|1918.17|1898.17|1918.17|1898.17|1917.5|1897.5|24
1640074190000|2021-12-21 08:09:50|1918.25|1898.25|1920.47|1900.47|1920.65|1900.65|1918.25|1898.25|25
1640074200000|2021-12-21 08:10:00|1920.52|1900.52|1925.52|1905.52|1925.65|1905.65|1920.52|1900.52|31
1640074210000|2021-12-21 08:10:10|1925.54|1905.54|1925.12|1905.12|1925.61|1905.61|1924.49|1904.49|25
1640074220000|2021-12-21 08:10:20|1925.14|1905.14|1924.86|1904.86|1925.62|1905.62|1924.59|1904.59|15
1640074230000|2021-12-21 08:10:30|1924.92|1904.92|1923.87|1903.87|1924.93|1904.93|1923.87|1903.87|24
1640074240000|2021-12-21 08:10:40|1923.84|1903.84|1923.97|1903.97|1924.48|1904.48|1923.77|1903.77|26
1640074250000|2021-12-21 08:10:50|1924|1904|1924.5|1904.5|1924.61|1904.61|1923.9|1903.9|28
1640074260000|2021-12-21 08:11:00|1924.55|1904.55|1925.21|1905.21|1925.49|1905.49|1924.14|1904.14|32
1640074270000|2021-12-21 08:11:10|1925.18|1905.18|1924.8|1904.8|1925.5|1905.5|1924.8|1904.8|28
1640074280000|2021-12-21 08:11:20|1924.82|1904.82|1925.44|1905.44|1925.44|1905.44|1924.8|1904.8|18
1640074290000|2021-12-21 08:11:30|1925.5|1905.5|1925.18|1905.18|1925.93|1905.93|1925.08|1905.08|23
1640074300000|2021-12-21 08:11:40|1925.13|1905.13|1925.55|1905.55|1925.55|1905.55|1925.13|1905.13|23
1640074310000|2021-12-21 08:11:50|1925.39|1905.39|1924.89|1904.89|1925.63|1905.63|1924.72|1904.72|30
1640074320000|2021-12-21 08:12:00|1924.87|1904.87|1924.1|1904.1|1924.96|1904.96|1924.1|1904.1|26
1640074330000|2021-12-21 08:12:10|1924.06|1904.06|1923.96|1903.96|1924.06|1904.06|1923.78|1903.78|15
1640074340000|2021-12-21 08:12:20|1923.92|1903.92|1923.89|1903.89|1923.96|1903.96|1923.85|1903.85|5
1640074350000|2021-12-21 08:12:30|1923.86|1903.86|1923.87|1903.87|1923.98|1903.98|1923.68|1903.68|7
1640074360000|2021-12-21 08:12:40|1923.98|1903.98|1922.83|1902.83|1923.98|1903.98|1922.74|1902.74|12
1640074370000|2021-12-21 08:12:50|1922.79|1902.79|1922.85|1902.85|1922.85|1902.85|1922.65|1902.65|18
1640074380000|2021-12-21 08:13:00|1922.92|1902.92|1922.8|1902.8|1922.97|1902.97|1922.72|1902.72|12
1640074390000|2021-12-21 08:13:10|1922.85|1902.85|1923.46|1903.46|1923.48|1903.48|1922.85|1902.85|9
1640074400000|2021-12-21 08:13:20|1923.45|1903.45|1922.3|1902.3|1923.45|1903.45|1922.29|1902.29|24
1640074410000|2021-12-21 08:13:30|1922.27|1902.27|1922.06|1902.06|1922.36|1902.36|1922.06|1902.06|9
1640074420000|2021-12-21 08:13:40|1921.96|1901.96|1921.78|1901.78|1921.96|1901.96|1921.53|1901.53|26
1640074430000|2021-12-21 08:13:50|1921.64|1901.64|1922.53|1902.53|1922.76|1902.76|1921.64|1901.64|28
1640074440000|2021-12-21 08:14:00|1922.5|1902.5|1922.07|1902.07|1922.5|1902.5|1922.05|1902.05|27
1640074450000|2021-12-21 08:14:10|1921.93|1901.93|1920.75|1900.75|1921.93|1901.93|1920.74|1900.74|27
1640074460000|2021-12-21 08:14:20|1921.11|1901.11|1921.09|1901.09|1921.11|1901.11|1920.5|1900.5|21
1640074470000|2021-12-21 08:14:30|1921.03|1901.03|1921.49|1901.49|1921.58|1901.58|1921.03|1901.03|18
1640074480000|2021-12-21 08:14:40|1921.47|1901.47|1921.23|1901.23|1921.52|1901.52|1920.83|1900.83|16
1640074490000|2021-12-21 08:14:50|1921.2|1901.2|1920.11|1900.11|1921.2|1901.2|1920.06|1900.06|26
1640074500000|2021-12-21 08:15:00|1919.96|1899.96|1920.56|1900.56|1920.56|1900.56|1919.96|1899.96|16
1640074510000|2021-12-21 08:15:10|1920.67|1900.67|1920.5|1900.5|1920.67|1900.67|1920.5|1900.5|15
1640074520000|2021-12-21 08:15:20|1920.57|1900.57|1920.57|1900.57|1920.57|1900.57|1920.56|1900.56|7
1640074530000|2021-12-21 08:15:30|1920.56|1900.56|1920.6|1900.6|1920.67|1900.67|1920.56|1900.56|5
1640074540000|2021-12-21 08:15:40|1920.59|1900.59|1920.56|1900.56|1920.59|1900.59|1920.55|1900.55|4
1640074550000|2021-12-21 08:15:50|1920.48|1900.48|1919.44|1899.44|1920.48|1900.48|1919.44|1899.44|25
1640074560000|2021-12-21 08:16:00|1919.49|1899.49|1919.22|1899.22|1919.56|1899.56|1919.22|1899.22|11
1640074570000|2021-12-21 08:16:10|1919.2|1899.2|1917.96|1897.96|1919.2|1899.2|1917.79|1897.79|20
1640074580000|2021-12-21 08:16:20|1917.95|1897.95|1917.5|1897.5|1917.98|1897.98|1917.37|1897.37|23
1640074590000|2021-12-21 08:16:30|1917.49|1897.49|1917.33|1897.33|1917.49|1897.49|1916.5|1896.5|22
1640074600000|2021-12-21 08:16:40|1917.45|1897.45|1916.82|1896.82|1917.56|1897.56|1916.52|1896.52|22
1640074610000|2021-12-21 08:16:50|1916.58|1896.58|1916.85|1896.85|1917.15|1897.15|1916.58|1896.58|15
1640074620000|2021-12-21 08:17:00|1917.27|1897.27|1917.46|1897.46|1917.48|1897.48|1916.68|1896.68|16
1640074630000|2021-12-21 08:17:10|1917.51|1897.51|1918.64|1898.64|1918.64|1898.64|1917.5|1897.5|26
1640074640000|2021-12-21 08:17:20|1918.7|1898.7|1918.46|1898.46|1918.7|1898.7|1918.07|1898.07|15
1640074650000|2021-12-21 08:17:30|1918.24|1898.24|1918.88|1898.88|1919.16|1899.16|1918.24|1898.24|16
1640074660000|2021-12-21 08:17:40|1918.9|1898.9|1918.51|1898.51|1918.9|1898.9|1918.43|1898.43|19
1640074670000|2021-12-21 08:17:50|1918.57|1898.57|1918.57|1898.57|1918.57|1898.57|1918.24|1898.24|7
1640074680000|2021-12-21 08:18:00|1918.61|1898.61|1918.48|1898.48|1918.61|1898.61|1918.48|1898.48|3
1640074690000|2021-12-21 08:18:10|1918.49|1898.49|1918.57|1898.57|1918.57|1898.57|1918.49|1898.49|5
1640074700000|2021-12-21 08:18:20|1918.52|1898.52|1918.51|1898.51|1918.62|1898.62|1918.51|1898.51|5
1640074710000|2021-12-21 08:18:30|1918.52|1898.52|1918.53|1898.53|1918.53|1898.53|1918.48|1898.48|4
1640074720000|2021-12-21 08:18:40|1918.54|1898.54|1919.19|1899.19|1919.22|1899.22|1918.53|1898.53|6
1640074730000|2021-12-21 08:18:50|1919.36|1899.36|1919.7|1899.7|1919.73|1899.73|1919.36|1899.36|5
1640074740000|2021-12-21 08:19:00|1919.75|1899.75|1920.4|1900.4|1920.4|1900.4|1919.75|1899.75|9
1640074750000|2021-12-21 08:19:10|1920.42|1900.42|1921.95|1901.95|1922.03|1902.03|1920.39|1900.39|21
1640074760000|2021-12-21 08:19:20|1921.87|1901.87|1921.69|1901.69|1921.92|1901.92|1921.63|1901.63|20
1640074770000|2021-12-21 08:19:30|1921.73|1901.73|1921.42|1901.42|1921.81|1901.81|1921.22|1901.22|21
1640074780000|2021-12-21 08:19:40|1921.44|1901.44|1920.7|1900.7|1921.46|1901.46|1920.54|1900.54|26
1640074790000|2021-12-21 08:19:50|1920.68|1900.68|1920.85|1900.85|1920.85|1900.85|1920.64|1900.64|16
1640074800000|2021-12-21 08:20:00|1920.82|1900.82|1921.49|1901.49|1921.65|1901.65|1920.79|1900.79|13
1640074810000|2021-12-21 08:20:10|1921.7|1901.7|1921.57|1901.57|1922.56|1902.56|1921.4|1901.4|23
1640074820000|2021-12-21 08:20:20|1921.55|1901.55|1921.22|1901.22|1921.57|1901.57|1921.14|1901.14|16
1640074830000|2021-12-21 08:20:30|1921.21|1901.21|1921.49|1901.49|1921.49|1901.49|1921.09|1901.09|7
1640074840000|2021-12-21 08:20:40|1921.65|1901.65|1921.59|1901.59|1921.67|1901.67|1921.5|1901.5|20
1640074850000|2021-12-21 08:20:50|1921.55|1901.55|1921.49|1901.49|1921.58|1901.58|1921.34|1901.34|16
1640074860000|2021-12-21 08:21:00|1921.46|1901.46|1921.37|1901.37|1921.46|1901.46|1921.33|1901.33|8
1640074870000|2021-12-21 08:21:10|1921.35|1901.35|1921.44|1901.44|1921.44|1901.44|1921.35|1901.35|3
1640074880000|2021-12-21 08:21:20|1921.45|1901.45|1921.77|1901.77|1921.77|1901.77|1921.45|1901.45|4
1640074890000|2021-12-21 08:21:30|1922.29|1902.29|1922.31|1902.31|1922.31|1902.31|1922.26|1902.26|4
1640074900000|2021-12-21 08:21:40|1922.19|1902.19|1921.52|1901.52|1922.25|1902.25|1921.5|1901.5|20
1640074910000|2021-12-21 08:21:50|1921.57|1901.57|1921.56|1901.56|1921.63|1901.63|1921.49|1901.49|14
1640074920000|2021-12-21 08:22:00|1921.58|1901.58|1921.51|1901.51|1921.58|1901.58|1921.51|1901.51|8
1640074930000|2021-12-21 08:22:10|1921.43|1901.43|1920.09|1900.09|1921.43|1901.43|1920.09|1900.09|18
1640074940000|2021-12-21 08:22:20|1920.06|1900.06|1922.35|1902.35|1922.35|1902.35|1920.01|1900.01|23
1640074950000|2021-12-21 08:22:30|1922.59|1902.59|1923.53|1903.53|1923.78|1903.78|1922.59|1902.59|34
1640074960000|2021-12-21 08:22:40|1923.81|1903.81|1925.65|1905.65|1926.38|1906.38|1923.79|1903.79|33
1640074970000|2021-12-21 08:22:50|1925.61|1905.61|1925.93|1905.93|1925.93|1905.93|1924.86|1904.86|30
1640074980000|2021-12-21 08:23:00|1925.91|1905.91|1925.35|1905.35|1925.91|1905.91|1925.28|1905.28|33
1640074990000|2021-12-21 08:23:10|1925.3|1905.3|1925.23|1905.23|1925.45|1905.45|1925.05|1905.05|26
1640075000000|2021-12-21 08:23:20|1925.21|1905.21|1925.59|1905.59|1925.59|1905.59|1924.97|1904.97|21
1640075010000|2021-12-21 08:23:30|1925.6|1905.6|1925.77|1905.77|1925.77|1905.77|1925.6|1905.6|13
1640075020000|2021-12-21 08:23:40|1925.71|1905.71|1925.82|1905.82|1925.94|1905.94|1925.69|1905.69|8
1640075030000|2021-12-21 08:23:50|1925.81|1905.81|1924.91|1904.91|1925.82|1905.82|1924.78|1904.78|22
1640075040000|2021-12-21 08:24:00|1924.9|1904.9|1924.16|1904.16|1924.9|1904.9|1923.9|1903.9|19
1640075050000|2021-12-21 08:24:10|1924.14|1904.14|1924.12|1904.12|1924.43|1904.43|1924.02|1904.02|27
1640075060000|2021-12-21 08:24:20|1924.09|1904.09|1924.54|1904.54|1924.54|1904.54|1924.07|1904.07|27
1640075070000|2021-12-21 08:24:30|1924.53|1904.53|1925.33|1905.33|1925.33|1905.33|1924.53|1904.53|8
1640075080000|2021-12-21 08:24:40|1925.37|1905.37|1925.37|1905.37|1925.37|1905.37|1925.37|1905.37|1
1640075090000|2021-12-21 08:24:50|1925.42|1905.42|1925.44|1905.44|1925.46|1905.46|1925.42|1905.42|4
1640075100000|2021-12-21 08:25:00|1925.51|1905.51|1925.78|1905.78|1926.33|1906.33|1925.51|1905.51|16
1640075110000|2021-12-21 08:25:10|1925.7|1905.7|1925.53|1905.53|1925.9|1905.9|1925.43|1905.43|10
1640075120000|2021-12-21 08:25:20|1925.48|1905.48|1925.57|1905.57|1925.57|1905.57|1925.43|1905.43|8
1640075130000|2021-12-21 08:25:30|1925.62|1905.62|1925.57|1905.57|1925.62|1905.62|1925.57|1905.57|2
1640075140000|2021-12-21 08:25:40|1925.72|1905.72|1925.7|1905.7|1925.72|1905.72|1925.7|1905.7|2
1640075150000|2021-12-21 08:25:50|1925.73|1905.73|1926.41|1906.41|1926.41|1906.41|1925.7|1905.7|7
1640075160000|2021-12-21 08:26:00|1926.4|1906.4|1926.07|1906.07|1926.4|1906.4|1925.92|1905.92|11
1640075170000|2021-12-21 08:26:10|1926.34|1906.34|1926.35|1906.35|1926.41|1906.41|1926.34|1906.34|7
1640075180000|2021-12-21 08:26:20|1926.17|1906.17|1925.97|1905.97|1926.17|1906.17|1925.76|1905.76|22
1640075190000|2021-12-21 08:26:30|1925.93|1905.93|1926.39|1906.39|1926.39|1906.39|1925.93|1905.93|15
1640075200000|2021-12-21 08:26:40|1926.4|1906.4|1926.38|1906.38|1926.4|1906.4|1926.28|1906.28|16
1640075210000|2021-12-21 08:26:50|1926.4|1906.4|1927.15|1907.15|1927.15|1907.15|1926.4|1906.4|13
1640075220000|2021-12-21 08:27:00|1927.16|1907.16|1927.5|1907.5|1927.5|1907.5|1927.15|1907.15|7
1640075230000|2021-12-21 08:27:10|1927.59|1907.59|1928.4|1908.4|1928.53|1908.53|1927.59|1907.59|12
1640075240000|2021-12-21 08:27:20|1928.39|1908.39|1928.66|1908.66|1929.12|1909.12|1928.39|1908.39|8
1640075250000|2021-12-21 08:27:30|1928.6|1908.6|1928.45|1908.45|1928.75|1908.75|1928.45|1908.45|13
1640075260000|2021-12-21 08:27:40|1928.48|1908.48|1928.09|1908.09|1928.48|1908.48|1927.97|1907.97|17
1640075270000|2021-12-21 08:27:50|1928.1|1908.1|1928.31|1908.31|1928.38|1908.38|1928.06|1908.06|7
1640075280000|2021-12-21 08:28:00|1928.35|1908.35|1927.96|1907.96|1928.45|1908.45|1927.96|1907.96|12
1640075290000|2021-12-21 08:28:10|1928.06|1908.06|1927.7|1907.7|1928.06|1908.06|1927.7|1907.7|15
1640075300000|2021-12-21 08:28:20|1927.6|1907.6|1927.97|1907.97|1928.09|1908.09|1927.41|1907.41|17
1640075310000|2021-12-21 08:28:30|1928.22|1908.22|1928.33|1908.33|1928.33|1908.33|1928.22|1908.22|2
1640075320000|2021-12-21 08:28:40|1928.22|1908.22|1928.82|1908.82|1928.82|1908.82|1928.21|1908.21|7
1640075330000|2021-12-21 08:28:50|1929.45|1909.45|1928.64|1908.64|1929.5|1909.5|1928.51|1908.51|11
1640075340000|2021-12-21 08:29:00|1928.4|1908.4|1928.53|1908.53|1928.65|1908.65|1928.4|1908.4|11
1640075350000|2021-12-21 08:29:10|1928.51|1908.51|1928.89|1908.89|1928.89|1908.89|1928.29|1908.29|8
1640075360000|2021-12-21 08:29:20|1928.94|1908.94|1929.17|1909.17|1929.17|1909.17|1928.94|1908.94|7
1640075370000|2021-12-21 08:29:30|1929.2|1909.2|1929.18|1909.18|1929.26|1909.26|1929.18|1909.18|4
1640075380000|2021-12-21 08:29:40|1928.74|1908.74|1929.46|1909.46|1929.57|1909.57|1928.74|1908.74|14
1640075390000|2021-12-21 08:29:50|1929.48|1909.48|1929.48|1909.48|1929.48|1909.48|1929.48|1909.48|1
1640075400000|2021-12-21 08:30:00|1929.51|1909.51|1930.11|1910.11|1930.11|1910.11|1929.51|1909.51|5
1640075410000|2021-12-21 08:30:10|1930.32|1910.32|1929.94|1909.94|1930.49|1910.49|1929.94|1909.94|19
1640075420000|2021-12-21 08:30:20|1929.87|1909.87|1929.71|1909.71|1930.11|1910.11|1929.53|1909.53|34
1640075430000|2021-12-21 08:30:30|1929.75|1909.75|1929.54|1909.54|1929.78|1909.78|1929.54|1909.54|9
1640075440000|2021-12-21 08:30:40|1929.78|1909.78|1928.53|1908.53|1929.91|1909.91|1928.33|1908.33|27
1640075450000|2021-12-21 08:30:50|1928.5|1908.5|1929.14|1909.14|1929.28|1909.28|1928.44|1908.44|25
1640075460000|2021-12-21 08:31:00|1929.08|1909.08|1928.29|1908.29|1929.08|1909.08|1928.29|1908.29|13
1640075470000|2021-12-21 08:31:10|1928.28|1908.28|1928.05|1908.05|1928.28|1908.28|1927.92|1907.92|8
1640075480000|2021-12-21 08:31:20|1927.99|1907.99|1927.19|1907.19|1927.99|1907.99|1927.19|1907.19|26
1640075490000|2021-12-21 08:31:30|1927.13|1907.13|1926.86|1906.86|1927.29|1907.29|1926.86|1906.86|22
1640075500000|2021-12-21 08:31:40|1926.71|1906.71|1926.52|1906.52|1926.71|1906.71|1926.27|1906.27|23
1640075510000|2021-12-21 08:31:50|1926.51|1906.51|1926.59|1906.59|1926.81|1906.81|1926.45|1906.45|24
1640075520000|2021-12-21 08:32:00|1926.58|1906.58|1926.07|1906.07|1926.58|1906.58|1925.78|1905.78|15
1640075530000|2021-12-21 08:32:10|1926.37|1906.37|1926.89|1906.89|1927.23|1907.23|1926.37|1906.37|13
1640075540000|2021-12-21 08:32:20|1926.96|1906.96|1926.98|1906.98|1926.98|1906.98|1926.59|1906.59|15
1640075550000|2021-12-21 08:32:30|1927.05|1907.05|1927.43|1907.43|1927.43|1907.43|1927.05|1907.05|3
1640075560000|2021-12-21 08:32:40|1927.37|1907.37|1927.19|1907.19|1927.5|1907.5|1927.19|1907.19|10
1640075570000|2021-12-21 08:32:50|1927.21|1907.21|1928.12|1908.12|1928.46|1908.46|1927.19|1907.19|32
1640075580000|2021-12-21 08:33:00|1928.18|1908.18|1928.5|1908.5|1928.5|1908.5|1927.36|1907.36|28
1640075590000|2021-12-21 08:33:10|1928.56|1908.56|1928.36|1908.36|1928.56|1908.56|1928.16|1908.16|5
1640075600000|2021-12-21 08:33:20|1928.37|1908.37|1928.56|1908.56|1928.97|1908.97|1928.37|1908.37|18
1640075610000|2021-12-21 08:33:30|1928.63|1908.63|1928.54|1908.54|1928.84|1908.84|1928.31|1908.31|10
1640075620000|2021-12-21 08:33:40|1928.61|1908.61|1929.48|1909.48|1929.5|1909.5|1928.48|1908.48|20
1640075630000|2021-12-21 08:33:50|1929.57|1909.57|1928.9|1908.9|1930.15|1910.15|1928.9|1908.9|25
1640075640000|2021-12-21 08:34:00|1928.89|1908.89|1929.33|1909.33|1929.33|1909.33|1928.68|1908.68|19
1640075650000|2021-12-21 08:34:10|1929.41|1909.41|1928.56|1908.56|1929.41|1909.41|1928.56|1908.56|22
1640075660000|2021-12-21 08:34:20|1928.54|1908.54|1928.58|1908.58|1928.88|1908.88|1928.46|1908.46|22
1640075670000|2021-12-21 08:34:30|1928.56|1908.56|1929.09|1909.09|1929.17|1909.17|1928.5|1908.5|23
1640075680000|2021-12-21 08:34:40|1929.07|1909.07|1929.3|1909.3|1929.3|1909.3|1929.07|1909.07|8
1640075690000|2021-12-21 08:34:50|1929.27|1909.27|1928.76|1908.76|1929.32|1909.32|1928.75|1908.75|12
1640075700000|2021-12-21 08:35:00|1928.74|1908.74|1928.56|1908.56|1928.74|1908.74|1928.46|1908.46|18
1640075710000|2021-12-21 08:35:10|1928.55|1908.55|1929.27|1909.27|1929.27|1909.27|1928.5|1908.5|16
1640075720000|2021-12-21 08:35:20|1929.29|1909.29|1927.7|1907.7|1929.29|1909.29|1927.7|1907.7|24
1640075730000|2021-12-21 08:35:30|1927.71|1907.71|1927.1|1907.1|1927.71|1907.71|1927.1|1907.1|15
1640075740000|2021-12-21 08:35:40|1926.98|1906.98|1927.04|1907.04|1927.04|1907.04|1926.98|1906.98|2
1640075750000|2021-12-21 08:35:50|1926.88|1906.88|1926.53|1906.53|1926.92|1906.92|1926.5|1906.5|12
1640075760000|2021-12-21 08:36:00|1926.63|1906.63|1926.69|1906.69|1926.89|1906.89|1926.24|1906.24|31
1640075770000|2021-12-21 08:36:10|1926.68|1906.68|1926.56|1906.56|1926.68|1906.68|1926.56|1906.56|7
1640075780000|2021-12-21 08:36:20|1926.54|1906.54|1925.76|1905.76|1926.6|1906.6|1925.76|1905.76|13
1640075790000|2021-12-21 08:36:30|1925.74|1905.74|1926.56|1906.56|1926.63|1906.63|1925.57|1905.57|19
1640075800000|2021-12-21 08:36:40|1926.51|1906.51|1926.52|1906.52|1926.56|1906.56|1926.47|1906.47|9
1640075810000|2021-12-21 08:36:50|1926.54|1906.54|1926.55|1906.55|1926.6|1906.6|1926.5|1906.5|16
1640075820000|2021-12-21 08:37:00|1926.53|1906.53|1926.01|1906.01|1926.55|1906.55|1926.01|1906.01|16
1640075830000|2021-12-21 08:37:10|1926|1906|1924.61|1904.61|1926|1906|1924.61|1904.61|16
1640075840000|2021-12-21 08:37:20|1924.63|1904.63|1924.59|1904.59|1924.64|1904.64|1924.57|1904.57|15
1640075850000|2021-12-21 08:37:30|1924.58|1904.58|1925.89|1905.89|1925.89|1905.89|1924.35|1904.35|19
1640075860000|2021-12-21 08:37:40|1926.35|1906.35|1927.2|1907.2|1927.47|1907.47|1926.35|1906.35|31
1640075870000|2021-12-21 08:37:50|1927.18|1907.18|1927.18|1907.18|1928.11|1908.11|1927.15|1907.15|16
1640075880000|2021-12-21 08:38:00|1927.1|1907.1|1926.6|1906.6|1927.1|1907.1|1926.6|1906.6|14
1640075890000|2021-12-21 08:38:10|1926.59|1906.59|1926.54|1906.54|1926.63|1906.63|1926.43|1906.43|18
1640075900000|2021-12-21 08:38:20|1926.52|1906.52|1926.48|1906.48|1926.55|1906.55|1926.48|1906.48|10
1640075910000|2021-12-21 08:38:30|1926.51|1906.51|1925.98|1905.98|1926.52|1906.52|1925.95|1905.95|19
1640075920000|2021-12-21 08:38:40|1925.97|1905.97|1925.7|1905.7|1925.97|1905.97|1925.61|1905.61|14
1640075930000|2021-12-21 08:38:50|1925.69|1905.69|1925.97|1905.97|1926.54|1906.54|1925.61|1905.61|19
1640075940000|2021-12-21 08:39:00|1925.95|1905.95|1926.34|1906.34|1926.38|1906.38|1925.68|1905.68|17
1640075950000|2021-12-21 08:39:10|1926.33|1906.33|1926.59|1906.59|1926.59|1906.59|1926.33|1906.33|15
1640075960000|2021-12-21 08:39:20|1926.84|1906.84|1926.78|1906.78|1927.39|1907.39|1926.78|1906.78|21
1640075970000|2021-12-21 08:39:30|1926.77|1906.77|1927.3|1907.3|1927.3|1907.3|1926.67|1906.67|16
1640075980000|2021-12-21 08:39:40|1927.31|1907.31|1927.76|1907.76|1928.04|1908.04|1926.81|1906.81|19
1640075990000|2021-12-21 08:39:50|1927.77|1907.77|1928.72|1908.72|1928.84|1908.84|1927.63|1907.63|13
1640076000000|2021-12-21 08:40:00|1928.71|1908.71|1928.8|1908.8|1928.8|1908.8|1928.71|1908.71|8
1640076010000|2021-12-21 08:40:10|1928.77|1908.77|1929.16|1909.16|1929.41|1909.41|1928.72|1908.72|23
1640076020000|2021-12-21 08:40:20|1929.13|1909.13|1928.91|1908.91|1929.14|1909.14|1928.67|1908.67|20
1640076030000|2021-12-21 08:40:30|1928.93|1908.93|1930.3|1910.3|1930.3|1910.3|1928.92|1908.92|24
1640076040000|2021-12-21 08:40:40|1930.38|1910.38|1930.23|1910.23|1930.38|1910.38|1930.23|1910.23|3
1640076050000|2021-12-21 08:40:50|1930.16|1910.16|1929.7|1909.7|1930.16|1910.16|1929.7|1909.7|3
1640076060000|2021-12-21 08:41:00|1929.64|1909.64|1929.65|1909.65|1929.65|1909.65|1929.64|1909.64|2
1640076070000|2021-12-21 08:41:10|1929.6|1909.6|1929.77|1909.77|1929.77|1909.77|1929.6|1909.6|2
1640076080000|2021-12-21 08:41:20|1929.79|1909.79|1929.31|1909.31|1929.79|1909.79|1929.25|1909.25|8
1640076090000|2021-12-21 08:41:30|1929.05|1909.05|1928.9|1908.9|1929.82|1909.82|1928.9|1908.9|32
1640076100000|2021-12-21 08:41:40|1928.73|1908.73|1927.58|1907.58|1928.83|1908.83|1927.58|1907.58|22
1640076110000|2021-12-21 08:41:50|1927.61|1907.61|1928.48|1908.48|1928.55|1908.55|1927.61|1907.61|11
1640076120000|2021-12-21 08:42:00|1928.55|1908.55|1928.39|1908.39|1928.55|1908.55|1928.29|1908.29|8
1640076130000|2021-12-21 08:42:10|1928.51|1908.51|1927.9|1907.9|1928.57|1908.57|1927.81|1907.81|11
1640076140000|2021-12-21 08:42:20|1927.93|1907.93|1927.84|1907.84|1928.07|1908.07|1927.79|1907.79|15
1640076150000|2021-12-21 08:42:30|1927.89|1907.89|1928.06|1908.06|1928.5|1908.5|1927.7|1907.7|16
1640076160000|2021-12-21 08:42:40|1928.04|1908.04|1927.61|1907.61|1928.04|1908.04|1927.61|1907.61|11
1640076170000|2021-12-21 08:42:50|1927.74|1907.74|1928.43|1908.43|1928.46|1908.46|1927.61|1907.61|21
1640076180000|2021-12-21 08:43:00|1928.42|1908.42|1928.72|1908.72|1929.4|1909.4|1928.42|1908.42|21
1640076190000|2021-12-21 08:43:10|1928.67|1908.67|1928.62|1908.62|1928.75|1908.75|1928.57|1908.57|11
1640076200000|2021-12-21 08:43:20|1928.61|1908.61|1928.6|1908.6|1928.62|1908.62|1928.47|1908.47|21
1640076210000|2021-12-21 08:43:30|1928.59|1908.59|1928.66|1908.66|1928.66|1908.66|1928.57|1908.57|5
1640076220000|2021-12-21 08:43:40|1928.7|1908.7|1927.98|1907.98|1928.7|1908.7|1927.96|1907.96|28
1640076230000|2021-12-21 08:43:50|1928|1908|1928.51|1908.51|1928.59|1908.59|1927.99|1907.99|21
1640076240000|2021-12-21 08:44:00|1928.46|1908.46|1928.27|1908.27|1928.46|1908.46|1928.23|1908.23|9
1640076250000|2021-12-21 08:44:10|1928.17|1908.17|1927.93|1907.93|1928.32|1908.32|1927.93|1907.93|15
1640076260000|2021-12-21 08:44:20|1927.8|1907.8|1927.63|1907.63|1927.92|1907.92|1927.63|1907.63|3
1640076270000|2021-12-21 08:44:30|1927.51|1907.51|1927.59|1907.59|1927.59|1907.59|1927.51|1907.51|2
1640076280000|2021-12-21 08:44:40|1927.58|1907.58|1927.55|1907.55|1927.58|1907.58|1927.55|1907.55|3
1640076290000|2021-12-21 08:44:50|1927.56|1907.56|1927.55|1907.55|1927.56|1907.56|1927.55|1907.55|2
1640076300000|2021-12-21 08:45:00|1927.62|1907.62|1927.57|1907.57|1927.66|1907.66|1927.43|1907.43|10
1640076310000|2021-12-21 08:45:10|1927.43|1907.43|1925.93|1905.93|1927.44|1907.44|1925.89|1905.89|28
1640076320000|2021-12-21 08:45:20|1925.92|1905.92|1926.76|1906.76|1926.93|1906.93|1925.92|1905.92|21
1640076330000|2021-12-21 08:45:30|1926.75|1906.75|1926.51|1906.51|1926.75|1906.75|1926.51|1906.51|16
1640076340000|2021-12-21 08:45:40|1926.59|1906.59|1926.79|1906.79|1926.8|1906.8|1926.48|1906.48|13
1640076350000|2021-12-21 08:45:50|1926.68|1906.68|1926.5|1906.5|1926.68|1906.68|1926.4|1906.4|17
1640076360000|2021-12-21 08:46:00|1926.51|1906.51|1926.63|1906.63|1926.63|1906.63|1926.51|1906.51|3
1640076370000|2021-12-21 08:46:10|1926.62|1906.62|1926.85|1906.85|1926.85|1906.85|1926.28|1906.28|29
1640076380000|2021-12-21 08:46:20|1926.88|1906.88|1926.94|1906.94|1926.94|1906.94|1926.49|1906.49|9
1640076390000|2021-12-21 08:46:30|1926.92|1906.92|1927.75|1907.75|1927.75|1907.75|1926.92|1906.92|17
1640076400000|2021-12-21 08:46:40|1927.76|1907.76|1928.28|1908.28|1928.29|1908.29|1927.76|1907.76|6
1640076410000|2021-12-21 08:46:50|1928.41|1908.41|1928.44|1908.44|1928.44|1908.44|1928.41|1908.41|3
1640076420000|2021-12-21 08:47:00|1928.54|1908.54|1928.54|1908.54|1928.55|1908.55|1928.54|1908.54|3
1640076430000|2021-12-21 08:47:10|1928.51|1908.51|1928.79|1908.79|1928.79|1908.79|1927.82|1907.82|24
1640076440000|2021-12-21 08:47:20|1928.83|1908.83|1928.68|1908.68|1928.9|1908.9|1928.48|1908.48|14
1640076450000|2021-12-21 08:47:30|1928.66|1908.66|1929.33|1909.33|1929.33|1909.33|1928.66|1908.66|6
1640076460000|2021-12-21 08:47:40|1929.41|1909.41|1929.94|1909.94|1929.94|1909.94|1929.41|1909.41|21
1640076470000|2021-12-21 08:47:50|1929.95|1909.95|1929.92|1909.92|1929.95|1909.95|1929.92|1909.92|6
1640076480000|2021-12-21 08:48:00|1929.79|1909.79|1930.55|1910.55|1930.55|1910.55|1929.77|1909.77|14
1640076490000|2021-12-21 08:48:10|1930.5|1910.5|1930.58|1910.58|1930.69|1910.69|1930.5|1910.5|16
1640076500000|2021-12-21 08:48:20|1930.62|1910.62|1930.61|1910.61|1930.76|1910.76|1930.52|1910.52|27
1640076510000|2021-12-21 08:48:30|1930.67|1910.67|1930.83|1910.83|1930.83|1910.83|1930.45|1910.45|10
1640076520000|2021-12-21 08:48:40|1930.67|1910.67|1930.86|1910.86|1930.86|1910.86|1930.55|1910.55|7
1640076530000|2021-12-21 08:48:50|1931.08|1911.08|1931.08|1911.08|1931.08|1911.08|1931.08|1911.08|1
1640076540000|2021-12-21 08:49:00|1930.98|1910.98|1931.15|1911.15|1931.19|1911.19|1930.98|1910.98|6
1640076550000|2021-12-21 08:49:10|1930.85|1910.85|1930.61|1910.61|1930.95|1910.95|1930.6|1910.6|11
1640076560000|2021-12-21 08:49:20|1930.58|1910.58|1930.05|1910.05|1930.58|1910.58|1929.76|1909.76|18
1640076570000|2021-12-21 08:49:30|1930.04|1910.04|1928.69|1908.69|1930.05|1910.05|1928.61|1908.61|29
1640076580000|2021-12-21 08:49:40|1928.67|1908.67|1928.5|1908.5|1928.67|1908.67|1928.44|1908.44|19
1640076590000|2021-12-21 08:49:50|1928.56|1908.56|1928.47|1908.47|1928.56|1908.56|1928.42|1908.42|16
1640076600000|2021-12-21 08:50:00|1928.5|1908.5|1929.26|1909.26|1929.26|1909.26|1928.42|1908.42|17
1640076610000|2021-12-21 08:50:10|1929.28|1909.28|1929.81|1909.81|1929.81|1909.81|1929.27|1909.27|7
1640076620000|2021-12-21 08:50:20|1929.66|1909.66|1929.95|1909.95|1930.1|1910.1|1929.52|1909.52|10
1640076630000|2021-12-21 08:50:30|1930.02|1910.02|1930.57|1910.57|1930.58|1910.58|1929.68|1909.68|25
1640076640000|2021-12-21 08:50:40|1930.61|1910.61|1929.37|1909.37|1930.61|1910.61|1929.37|1909.37|24
1640076650000|2021-12-21 08:50:50|1929.33|1909.33|1929.54|1909.54|1929.54|1909.54|1929.05|1909.05|22
1640076660000|2021-12-21 08:51:00|1929.49|1909.49|1929.66|1909.66|1929.66|1909.66|1929.46|1909.46|16
1640076670000|2021-12-21 08:51:10|1929.64|1909.64|1929.61|1909.61|1929.64|1909.64|1929.52|1909.52|11
1640076680000|2021-12-21 08:51:20|1929.85|1909.85|1929.79|1909.79|1929.85|1909.85|1929.73|1909.73|6
1640076690000|2021-12-21 08:51:30|1929.82|1909.82|1931.34|1911.34|1931.38|1911.38|1929.82|1909.82|18
1640076700000|2021-12-21 08:51:40|1931.42|1911.42|1932.12|1912.12|1932.23|1912.23|1931.11|1911.11|26
1640076710000|2021-12-21 08:51:50|1932.13|1912.13|1932.43|1912.43|1932.43|1912.43|1932.11|1912.11|4
1640076720000|2021-12-21 08:52:00|1932.38|1912.38|1932.38|1912.38|1932.44|1912.44|1932.38|1912.38|3
1640076730000|2021-12-21 08:52:10|1932.45|1912.45|1932.44|1912.44|1932.46|1912.46|1932.44|1912.44|4
1640076740000|2021-12-21 08:52:20|1932.45|1912.45|1932.54|1912.54|1932.54|1912.54|1932.45|1912.45|6
1640076750000|2021-12-21 08:52:30|1932.55|1912.55|1932.51|1912.51|1932.55|1912.55|1932.51|1912.51|2
1640076760000|2021-12-21 08:52:40|1932.53|1912.53|1932.53|1912.53|1932.53|1912.53|1932.53|1912.53|1
1640076770000|2021-12-21 08:52:50|1932.54|1912.54|1932.44|1912.44|1932.72|1912.72|1932.44|1912.44|16
1640076780000|2021-12-21 08:53:00|1932.47|1912.47|1932.52|1912.52|1932.71|1912.71|1932.44|1912.44|13
1640076790000|2021-12-21 08:53:10|1932.6|1912.6|1933.75|1913.75|1933.75|1913.75|1932.6|1912.6|16
1640076800000|2021-12-21 08:53:20|1933.77|1913.77|1934.38|1914.38|1934.38|1914.38|1933.77|1913.77|6
1640076810000|2021-12-21 08:53:30|1934.35|1914.35|1934.27|1914.27|1934.4|1914.4|1934.02|1914.02|18
1640076820000|2021-12-21 08:53:40|1934.26|1914.26|1934.46|1914.46|1934.52|1914.52|1934.26|1914.26|14
1640076830000|2021-12-21 08:53:50|1934.47|1914.47|1933.69|1913.69|1934.47|1914.47|1933.56|1913.56|30
1640076840000|2021-12-21 08:54:00|1933.61|1913.61|1933.62|1913.62|1933.82|1913.82|1933.47|1913.47|23
1640076850000|2021-12-21 08:54:10|1933.64|1913.64|1934.39|1914.39|1934.39|1914.39|1933.54|1913.54|28
1640076860000|2021-12-21 08:54:20|1934.43|1914.43|1934.63|1914.63|1934.85|1914.85|1934.43|1914.43|11
1640076870000|2021-12-21 08:54:30|1934.5|1914.5|1934.5|1914.5|1934.62|1914.62|1933.91|1913.91|23
1640076880000|2021-12-21 08:54:40|1934.48|1914.48|1934.5|1914.5|1934.5|1914.5|1933.92|1913.92|21
1640076890000|2021-12-21 08:54:50|1934.48|1914.48|1934.48|1914.48|1934.48|1914.48|1934.48|1914.48|1
1640076900000|2021-12-21 08:55:00|1934.49|1914.49|1934.6|1914.6|1934.6|1914.6|1934.47|1914.47|10
1640076910000|2021-12-21 08:55:10|1934.7|1914.7|1935.22|1915.22|1935.22|1915.22|1934.7|1914.7|10
1640076920000|2021-12-21 08:55:20|1935.28|1915.28|1935.34|1915.34|1935.4|1915.4|1935.25|1915.25|6
1640076930000|2021-12-21 08:55:30|1935.33|1915.33|1935.45|1915.45|1935.45|1915.45|1935.24|1915.24|8
1640076940000|2021-12-21 08:55:40|1935.39|1915.39|1934.73|1914.73|1935.45|1915.45|1934.73|1914.73|17
1640076950000|2021-12-21 08:55:50|1934.71|1914.71|1934.51|1914.51|1934.86|1914.86|1933.96|1913.96|27
1640076960000|2021-12-21 08:56:00|1934.56|1914.56|1933.91|1913.91|1934.57|1914.57|1933.91|1913.91|22
1640076970000|2021-12-21 08:56:10|1933.95|1913.95|1933.25|1913.25|1933.95|1913.95|1933.06|1913.06|28
1640076980000|2021-12-21 08:56:20|1933.24|1913.24|1933.24|1913.24|1933.29|1913.29|1933.2|1913.2|16
1640076990000|2021-12-21 08:56:30|1933.25|1913.25|1931.5|1911.5|1933.25|1913.25|1931.35|1911.35|17
1640077000000|2021-12-21 08:56:40|1931.59|1911.59|1931.72|1911.72|1931.79|1911.79|1931.56|1911.56|15
1640077010000|2021-12-21 08:56:50|1931.98|1911.98|1932.5|1912.5|1932.52|1912.52|1931.72|1911.72|12
1640077020000|2021-12-21 08:57:00|1932.3|1912.3|1932.69|1912.69|1932.98|1912.98|1932.3|1912.3|22
1640077030000|2021-12-21 08:57:10|1932.65|1912.65|1930.47|1910.47|1932.7|1912.7|1930.39|1910.39|21
1640077040000|2021-12-21 08:57:20|1930.66|1910.66|1931.64|1911.64|1931.64|1911.64|1930.47|1910.47|19
1640077050000|2021-12-21 08:57:30|1931.62|1911.62|1931.42|1911.42|1931.63|1911.63|1930.81|1910.81|28
1640077060000|2021-12-21 08:57:40|1931.58|1911.58|1931.59|1911.59|1931.65|1911.65|1931.15|1911.15|24
1640077070000|2021-12-21 08:57:50|1931.6|1911.6|1931.81|1911.81|1931.81|1911.81|1931.59|1911.59|8
1640077080000|2021-12-21 08:58:00|1931.8|1911.8|1932.01|1912.01|1932.01|1912.01|1931.65|1911.65|7
1640077090000|2021-12-21 08:58:10|1931.97|1911.97|1932.69|1912.69|1933.02|1913.02|1931.97|1911.97|18
1640077100000|2021-12-21 08:58:20|1932.7|1912.7|1932.66|1912.66|1932.71|1912.71|1932.5|1912.5|21
1640077110000|2021-12-21 08:58:30|1932.68|1912.68|1932.63|1912.63|1932.68|1912.68|1932.43|1912.43|22
1640077120000|2021-12-21 08:58:40|1932.58|1912.58|1933.45|1913.45|1933.45|1913.45|1932.51|1912.51|27
1640077130000|2021-12-21 08:58:50|1933.43|1913.43|1933.15|1913.15|1933.82|1913.82|1933.11|1913.11|23
1640077140000|2021-12-21 08:59:00|1933.05|1913.05|1933.3|1913.3|1933.3|1913.3|1932.9|1912.9|22
1640077150000|2021-12-21 08:59:10|1933.26|1913.26|1933.36|1913.36|1933.42|1913.42|1932.95|1912.95|27
1640077160000|2021-12-21 08:59:20|1933.31|1913.31|1934.1|1914.1|1934.4|1914.4|1933.31|1913.31|35
1640077170000|2021-12-21 08:59:30|1934.43|1914.43|1934.32|1914.32|1934.45|1914.45|1934.12|1914.12|12
1640077180000|2021-12-21 08:59:40|1934.33|1914.33|1934.16|1914.16|1934.37|1914.37|1933.94|1913.94|16
1640077190000|2021-12-21 08:59:50|1934.35|1914.35|1934.4|1914.4|1934.52|1914.52|1934.06|1914.06|15
1640077200000|2021-12-21 09:00:00|1934.48|1914.48|1934.23|1914.23|1934.5|1914.5|1934.13|1914.13|11
1640077210000|2021-12-21 09:00:10|1934.37|1914.37|1934.47|1914.47|1934.5|1914.5|1934.37|1914.37|7
1640077220000|2021-12-21 09:00:20|1934.43|1914.43|1935.13|1915.13|1935.18|1915.18|1934.06|1914.06|15
1640077230000|2021-12-21 09:00:30|1935.35|1915.35|1935.7|1915.7|1935.7|1915.7|1935.35|1915.35|20
1640077240000|2021-12-21 09:00:40|1936.27|1916.27|1935.48|1915.48|1936.27|1916.27|1935.48|1915.48|23
1640077250000|2021-12-21 09:00:50|1935.46|1915.46|1934.85|1914.85|1935.49|1915.49|1934.85|1914.85|15
1640077260000|2021-12-21 09:01:00|1934.58|1914.58|1935.5|1915.5|1935.5|1915.5|1934.58|1914.58|24
1640077270000|2021-12-21 09:01:10|1935.41|1915.41|1935.33|1915.33|1935.41|1915.41|1935.17|1915.17|14
1640077280000|2021-12-21 09:01:20|1935.43|1915.43|1934.82|1914.82|1935.43|1915.43|1934.76|1914.76|8
1640077290000|2021-12-21 09:01:30|1934.88|1914.88|1934.04|1914.04|1934.88|1914.88|1934.04|1914.04|17
1640077300000|2021-12-21 09:01:40|1933.76|1913.76|1932.36|1912.36|1933.78|1913.78|1931.94|1911.94|32
1640077310000|2021-12-21 09:01:50|1932.58|1912.58|1931.7|1911.7|1932.58|1912.58|1931.7|1911.7|6
1640077320000|2021-12-21 09:02:00|1932.08|1912.08|1931.67|1911.67|1932.08|1912.08|1931.67|1911.67|12
1640077330000|2021-12-21 09:02:10|1931.77|1911.77|1932.49|1912.49|1932.49|1912.49|1931.7|1911.7|16
1640077340000|2021-12-21 09:02:20|1932.39|1912.39|1931.73|1911.73|1932.43|1912.43|1931.65|1911.65|9
1640077350000|2021-12-21 09:02:30|1931.72|1911.72|1931.59|1911.59|1931.77|1911.77|1931.59|1911.59|9
1640077360000|2021-12-21 09:02:40|1931.6|1911.6|1931.73|1911.73|1932.48|1912.48|1931.48|1911.48|12
1640077370000|2021-12-21 09:02:50|1932.08|1912.08|1933.46|1913.46|1933.46|1913.46|1932.08|1912.08|16
1640077380000|2021-12-21 09:03:00|1933.49|1913.49|1934.5|1914.5|1934.59|1914.59|1933.49|1913.49|20
1640077390000|2021-12-21 09:03:10|1934.51|1914.51|1934.32|1914.32|1934.62|1914.62|1934.29|1914.29|23
1640077400000|2021-12-21 09:03:20|1934.33|1914.33|1934.79|1914.79|1935.06|1915.06|1934.26|1914.26|13
1640077410000|2021-12-21 09:03:30|1934.91|1914.91|1935.32|1915.32|1935.32|1915.32|1934.91|1914.91|7
1640077420000|2021-12-21 09:03:40|1935.33|1915.33|1935.38|1915.38|1935.38|1915.38|1935.33|1915.33|5
1640077430000|2021-12-21 09:03:50|1935.39|1915.39|1935.43|1915.43|1935.52|1915.52|1935.39|1915.39|7
1640077440000|2021-12-21 09:04:00|1935.38|1915.38|1934.75|1914.75|1935.39|1915.39|1934.68|1914.68|14
1640077450000|2021-12-21 09:04:10|1934.82|1914.82|1934.85|1914.85|1934.85|1914.85|1934.56|1914.56|7
1640077460000|2021-12-21 09:04:20|1934.92|1914.92|1935.06|1915.06|1935.18|1915.18|1934.91|1914.91|6
1640077470000|2021-12-21 09:04:30|1935.14|1915.14|1934.71|1914.71|1935.14|1915.14|1934.71|1914.71|3
1640077480000|2021-12-21 09:04:40|1934.87|1914.87|1934.87|1914.87|1934.96|1914.96|1934.71|1914.71|5
1640077490000|2021-12-21 09:04:50|1934.98|1914.98|1935.36|1915.36|1935.59|1915.59|1934.98|1914.98|9
1640077500000|2021-12-21 09:05:00|1935.26|1915.26|1935.26|1915.26|1935.27|1915.27|1935.1|1915.1|14
1640077510000|2021-12-21 09:05:10|1935.27|1915.27|1935.26|1915.26|1935.27|1915.27|1935.26|1915.26|2
1640077520000|2021-12-21 09:05:20|1935.21|1915.21|1935.13|1915.13|1935.21|1915.21|1934.89|1914.89|4
1640077530000|2021-12-21 09:05:30|1934.83|1914.83|1934.85|1914.85|1934.85|1914.85|1934.83|1914.83|2
1640077540000|2021-12-21 09:05:40|1934.84|1914.84|1935|1915|1935|1915|1934.84|1914.84|4
1640077550000|2021-12-21 09:05:50|1934.98|1914.98|1934.93|1914.93|1934.98|1914.98|1934.9|1914.9|6
1640077560000|2021-12-21 09:06:00|1935|1915|1936.26|1916.26|1936.31|1916.31|1935|1915|9
1640077570000|2021-12-21 09:06:10|1936.2|1916.2|1936.18|1916.18|1936.2|1916.2|1936.15|1916.15|4
1640077580000|2021-12-21 09:06:20|1936.17|1916.17|1936.43|1916.43|1936.43|1916.43|1936.14|1916.14|4
1640077590000|2021-12-21 09:06:30|1936.44|1916.44|1935.2|1915.2|1936.47|1916.47|1935.17|1915.17|23
1640077600000|2021-12-21 09:06:40|1935.16|1915.16|1934.71|1914.71|1935.16|1915.16|1934.71|1914.71|9
1640077610000|2021-12-21 09:06:50|1934.8|1914.8|1935.64|1915.64|1935.64|1915.64|1934.71|1914.71|20
1640077620000|2021-12-21 09:07:00|1935.7|1915.7|1935.76|1915.76|1935.76|1915.76|1935.68|1915.68|16
1640077630000|2021-12-21 09:07:10|1935.79|1915.79|1936.39|1916.39|1936.39|1916.39|1935.75|1915.75|11
1640077640000|2021-12-21 09:07:20|1936.33|1916.33|1936.35|1916.35|1936.41|1916.41|1936.32|1916.32|11
1640077650000|2021-12-21 09:07:30|1936.34|1916.34|1935.77|1915.77|1936.36|1916.36|1935.58|1915.58|11
1640077660000|2021-12-21 09:07:40|1935.74|1915.74|1935.72|1915.72|1935.74|1915.74|1935.58|1915.58|15
1640077670000|2021-12-21 09:07:50|1935.73|1915.73|1935.94|1915.94|1936|1916|1935.58|1915.58|18
1640077680000|2021-12-21 09:08:00|1935.97|1915.97|1936.58|1916.58|1936.63|1916.63|1935.97|1915.97|16
1640077690000|2021-12-21 09:08:10|1936.59|1916.59|1936.64|1916.64|1936.64|1916.64|1935.95|1915.95|29
1640077700000|2021-12-21 09:08:20|1936.62|1916.62|1937.31|1917.31|1937.31|1917.31|1936.62|1916.62|10
1640077710000|2021-12-21 09:08:30|1937.24|1917.24|1937.57|1917.57|1937.62|1917.62|1937.24|1917.24|7
1640077720000|2021-12-21 09:08:40|1937.47|1917.47|1937.43|1917.43|1937.49|1917.49|1937.33|1917.33|18
1640077730000|2021-12-21 09:08:50|1937.44|1917.44|1937.33|1917.33|1937.51|1917.51|1937.32|1917.32|19
1640077740000|2021-12-21 09:09:00|1937.34|1917.34|1938.15|1918.15|1938.15|1918.15|1937.33|1917.33|26
1640077750000|2021-12-21 09:09:10|1938.44|1918.44|1938.64|1918.64|1938.64|1918.64|1938.44|1918.44|6
1640077760000|2021-12-21 09:09:20|1938.71|1918.71|1938.69|1918.69|1938.88|1918.88|1938.65|1918.65|20
1640077770000|2021-12-21 09:09:30|1938.83|1918.83|1939.43|1919.43|1939.43|1919.43|1938.67|1918.67|25
1640077780000|2021-12-21 09:09:40|1939.36|1919.36|1938.21|1918.21|1939.36|1919.36|1938.16|1918.16|31
1640077790000|2021-12-21 09:09:50|1938.23|1918.23|1938.15|1918.15|1938.24|1918.24|1938.15|1918.15|6
1640077800000|2021-12-21 09:10:00|1938.16|1918.16|1937.86|1917.86|1938.16|1918.16|1937.67|1917.67|17
1640077810000|2021-12-21 09:10:10|1937.87|1917.87|1937.97|1917.97|1938.29|1918.29|1937.84|1917.84|6
1640077820000|2021-12-21 09:10:20|1937.7|1917.7|1936.61|1916.61|1937.82|1917.82|1936.51|1916.51|17
1640077830000|2021-12-21 09:10:30|1936.66|1916.66|1936.93|1916.93|1937|1917|1936.51|1916.51|13
1640077840000|2021-12-21 09:10:40|1936.9|1916.9|1937.36|1917.36|1937.41|1917.41|1936.9|1916.9|10
1640077850000|2021-12-21 09:10:50|1937.38|1917.38|1937.6|1917.6|1937.6|1917.6|1937.38|1917.38|4
1640077860000|2021-12-21 09:11:00|1937.63|1917.63|1937.55|1917.55|1937.65|1917.65|1937.55|1917.55|8
1640077870000|2021-12-21 09:11:10|1937.54|1917.54|1937.5|1917.5|1937.56|1917.56|1936.99|1916.99|13
1640077880000|2021-12-21 09:11:20|1937.52|1917.52|1937.46|1917.46|1937.52|1917.52|1937.46|1917.46|2
1640077890000|2021-12-21 09:11:30|1937.44|1917.44|1937.4|1917.4|1937.5|1917.5|1937.4|1917.4|9
1640077900000|2021-12-21 09:11:40|1937.41|1917.41|1937.39|1917.39|1937.41|1917.41|1937.37|1917.37|13
1640077910000|2021-12-21 09:11:50|1937.4|1917.4|1937.08|1917.08|1937.4|1917.4|1936.74|1916.74|18
1640077920000|2021-12-21 09:12:00|1937.09|1917.09|1936.2|1916.2|1937.09|1917.09|1936.2|1916.2|24
1640077930000|2021-12-21 09:12:10|1935.78|1915.78|1931.75|1911.75|1935.86|1915.86|1931.57|1911.57|28
1640077940000|2021-12-21 09:12:20|1931.73|1911.73|1931.3|1911.3|1931.73|1911.73|1928.87|1908.87|34
1640077950000|2021-12-21 09:12:30|1931.42|1911.42|1931.41|1911.41|1931.74|1911.74|1931.22|1911.22|14
1640077960000|2021-12-21 09:12:40|1931.2|1911.2|1931.21|1911.21|1931.21|1911.21|1930.36|1910.36|15
1640077970000|2021-12-21 09:12:50|1930.56|1910.56|1930.91|1910.91|1931.28|1911.28|1930.56|1910.56|19
1640077980000|2021-12-21 09:13:00|1930.92|1910.92|1930.25|1910.25|1930.92|1910.92|1930.25|1910.25|24
1640077990000|2021-12-21 09:13:10|1930.24|1910.24|1928.99|1908.99|1930.24|1910.24|1928.99|1908.99|22
1640078000000|2021-12-21 09:13:20|1928.79|1908.79|1929.03|1909.03|1929.04|1909.04|1928.69|1908.69|14
1640078010000|2021-12-21 09:13:30|1929|1909|1928.53|1908.53|1929.21|1909.21|1928.53|1908.53|16
1640078020000|2021-12-21 09:13:40|1928.55|1908.55|1928.26|1908.26|1928.56|1908.56|1928.26|1908.26|6
1640078030000|2021-12-21 09:13:50|1928.5|1908.5|1928|1908|1928.58|1908.58|1928|1908|10
1640078040000|2021-12-21 09:14:00|1928.06|1908.06|1927.93|1907.93|1928.06|1908.06|1927.93|1907.93|3
1640078050000|2021-12-21 09:14:10|1927.9|1907.9|1927.73|1907.73|1927.95|1907.95|1927.69|1907.69|6
1640078060000|2021-12-21 09:14:20|1927.7|1907.7|1927.35|1907.35|1927.7|1907.7|1926.61|1906.61|16
1640078070000|2021-12-21 09:14:30|1927.37|1907.37|1927.75|1907.75|1927.75|1907.75|1927.37|1907.37|4
1640078080000|2021-12-21 09:14:40|1927.7|1907.7|1927.7|1907.7|1927.76|1907.76|1927.65|1907.65|11
1640078090000|2021-12-21 09:14:50|1927.77|1907.77|1927.94|1907.94|1927.94|1907.94|1927.55|1907.55|13
1640078100000|2021-12-21 09:15:00|1927.93|1907.93|1926.72|1906.72|1927.98|1907.98|1926.72|1906.72|18
1640078110000|2021-12-21 09:15:10|1926.82|1906.82|1927.44|1907.44|1927.44|1907.44|1926.74|1906.74|16
1640078120000|2021-12-21 09:15:20|1927.45|1907.45|1927.4|1907.4|1927.58|1907.58|1927.4|1907.4|10
1640078130000|2021-12-21 09:15:30|1927.45|1907.45|1926.9|1906.9|1927.53|1907.53|1926.9|1906.9|8
1640078140000|2021-12-21 09:15:40|1926.84|1906.84|1926.6|1906.6|1926.84|1906.84|1926.36|1906.36|27
1640078150000|2021-12-21 09:15:50|1926.52|1906.52|1926.59|1906.59|1926.59|1906.59|1926.52|1906.52|8
1640078160000|2021-12-21 09:16:00|1926.63|1906.63|1926.34|1906.34|1926.64|1906.64|1926.34|1906.34|10
1640078170000|2021-12-21 09:16:10|1926.45|1906.45|1926.57|1906.57|1926.57|1906.57|1926.25|1906.25|19
1640078180000|2021-12-21 09:16:20|1926.6|1906.6|1926.23|1906.23|1926.64|1906.64|1926.15|1906.15|15
1640078190000|2021-12-21 09:16:30|1926.15|1906.15|1926.15|1906.15|1926.15|1906.15|1926.15|1906.15|1
1640078200000|2021-12-21 09:16:40|1925.65|1905.65|1926.5|1906.5|1926.5|1906.5|1925.65|1905.65|6
1640078210000|2021-12-21 09:16:50|1926.43|1906.43|1926.01|1906.01|1926.43|1906.43|1925.8|1905.8|16
1640078220000|2021-12-21 09:17:00|1925.8|1905.8|1925.85|1905.85|1926.57|1906.57|1925.65|1905.65|14
1640078230000|2021-12-21 09:17:10|1925.83|1905.83|1925.44|1905.44|1925.83|1905.83|1925.44|1905.44|16
1640078240000|2021-12-21 09:17:20|1925.37|1905.37|1924.85|1904.85|1925.5|1905.5|1924.8|1904.8|10
1640078250000|2021-12-21 09:17:30|1925.32|1905.32|1925.72|1905.72|1925.72|1905.72|1924.85|1904.85|13
1640078260000|2021-12-21 09:17:40|1925.77|1905.77|1926.52|1906.52|1926.52|1906.52|1925.76|1905.76|18
1640078270000|2021-12-21 09:17:50|1926.44|1906.44|1926.43|1906.43|1926.53|1906.53|1926.26|1906.26|15
1640078280000|2021-12-21 09:18:00|1926.42|1906.42|1926.51|1906.51|1926.51|1906.51|1926.42|1906.42|2
1640078290000|2021-12-21 09:18:10|1926.54|1906.54|1927.2|1907.2|1927.2|1907.2|1926.54|1906.54|8
1640078300000|2021-12-21 09:18:20|1927.26|1907.26|1927.55|1907.55|1927.67|1907.67|1927.26|1907.26|17
1640078310000|2021-12-21 09:18:30|1927.54|1907.54|1927.52|1907.52|1927.73|1907.73|1927.52|1907.52|20
1640078320000|2021-12-21 09:18:40|1927.6|1907.6|1928.38|1908.38|1928.42|1908.42|1927.6|1907.6|15
1640078330000|2021-12-21 09:18:50|1928.34|1908.34|1928.39|1908.39|1928.39|1908.39|1928.34|1908.34|2
1640078340000|2021-12-21 09:19:00|1928.4|1908.4|1929.05|1909.05|1929.05|1909.05|1928.39|1908.39|7
1640078350000|2021-12-21 09:19:10|1929.08|1909.08|1929.19|1909.19|1929.7|1909.7|1929.08|1909.08|28
1640078360000|2021-12-21 09:19:20|1929.15|1909.15|1928.13|1908.13|1929.15|1909.15|1928.08|1908.08|16
1640078370000|2021-12-21 09:19:30|1928.12|1908.12|1927.75|1907.75|1928.13|1908.13|1927.75|1907.75|12
1640078380000|2021-12-21 09:19:40|1927.89|1907.89|1927.48|1907.48|1928.59|1908.59|1927.28|1907.28|19
1640078390000|2021-12-21 09:19:50|1927.61|1907.61|1926.39|1906.39|1927.61|1907.61|1926.04|1906.04|30
1640078400000|2021-12-21 09:20:00|1926.44|1906.44|1926.55|1906.55|1926.61|1906.61|1926.44|1906.44|12
1640078410000|2021-12-21 09:20:10|1926.61|1906.61|1926.93|1906.93|1927.12|1907.12|1926.49|1906.49|23
1640078420000|2021-12-21 09:20:20|1926.78|1906.78|1926.49|1906.49|1926.78|1906.78|1926.49|1906.49|10
1640078430000|2021-12-21 09:20:30|1926.48|1906.48|1926.64|1906.64|1926.64|1906.64|1926.48|1906.48|5
1640078440000|2021-12-21 09:20:40|1927.27|1907.27|1927.34|1907.34|1927.47|1907.47|1927.27|1907.27|18
1640078450000|2021-12-21 09:20:50|1927.44|1907.44|1927.24|1907.24|1927.52|1907.52|1927.24|1907.24|11
1640078460000|2021-12-21 09:21:00|1926.83|1906.83|1926.5|1906.5|1926.99|1906.99|1926.5|1906.5|7
1640078470000|2021-12-21 09:21:10|1926.67|1906.67|1926.57|1906.57|1926.67|1906.67|1926.57|1906.57|6
1640078480000|2021-12-21 09:21:20|1926.53|1906.53|1926.53|1906.53|1926.53|1906.53|1926.53|1906.53|1
1640078490000|2021-12-21 09:21:30|1926.5|1906.5|1927.52|1907.52|1927.53|1907.53|1926.5|1906.5|14
1640078500000|2021-12-21 09:21:40|1927.5|1907.5|1927.57|1907.57|1927.66|1907.66|1927.5|1907.5|11
1640078510000|2021-12-21 09:21:50|1927.56|1907.56|1927.61|1907.61|1927.76|1907.76|1927.5|1907.5|10
1640078520000|2021-12-21 09:22:00|1927.86|1907.86|1928.36|1908.36|1928.48|1908.48|1927.83|1907.83|11
1640078530000|2021-12-21 09:22:10|1928.34|1908.34|1927.5|1907.5|1928.34|1908.34|1927.5|1907.5|16
1640078540000|2021-12-21 09:22:20|1927.58|1907.58|1927.63|1907.63|1927.68|1907.68|1927.58|1907.58|4
1640078550000|2021-12-21 09:22:30|1927.65|1907.65|1927.43|1907.43|1927.84|1907.84|1927.23|1907.23|16
1640078560000|2021-12-21 09:22:40|1927.42|1907.42|1926.5|1906.5|1927.43|1907.43|1926.4|1906.4|20
1640078570000|2021-12-21 09:22:50|1926.4|1906.4|1926.59|1906.59|1926.6|1906.6|1926.29|1906.29|17
1640078580000|2021-12-21 09:23:00|1926.58|1906.58|1926.24|1906.24|1926.59|1906.59|1926.24|1906.24|12
1640078590000|2021-12-21 09:23:10|1926.22|1906.22|1926|1906|1926.22|1906.22|1925.5|1905.5|12
1640078600000|2021-12-21 09:23:20|1926.34|1906.34|1926.02|1906.02|1926.34|1906.34|1925.5|1905.5|11
1640078610000|2021-12-21 09:23:30|1925.77|1905.77|1926.45|1906.45|1926.48|1906.48|1925.77|1905.77|24
1640078620000|2021-12-21 09:23:40|1926.48|1906.48|1926.5|1906.5|1926.54|1906.54|1926.48|1906.48|10
1640078630000|2021-12-21 09:23:50|1926.45|1906.45|1926.92|1906.92|1926.94|1906.94|1926.45|1906.45|13
1640078640000|2021-12-21 09:24:00|1926.95|1906.95|1926.75|1906.75|1926.95|1906.95|1926.75|1906.75|14
1640078650000|2021-12-21 09:24:10|1926.76|1906.76|1926.76|1906.76|1926.81|1906.81|1926.65|1906.65|15
1640078660000|2021-12-21 09:24:20|1926.8|1906.8|1927.39|1907.39|1927.46|1907.46|1926.65|1906.65|14
1640078670000|2021-12-21 09:24:30|1927.35|1907.35|1927.37|1907.37|1927.38|1907.38|1927.3|1907.3|18
1640078680000|2021-12-21 09:24:40|1927.42|1907.42|1927.57|1907.57|1927.57|1907.57|1927.41|1907.41|10
1640078690000|2021-12-21 09:24:50|1927.58|1907.58|1927.49|1907.49|1928.39|1908.39|1927.49|1907.49|27
1640078700000|2021-12-21 09:25:00|1927.53|1907.53|1927.53|1907.53|1927.72|1907.72|1927.49|1907.49|16
1640078710000|2021-12-21 09:25:10|1927.6|1907.6|1927.46|1907.46|1927.62|1907.62|1926.74|1906.74|17
1640078720000|2021-12-21 09:25:20|1927.47|1907.47|1928.03|1908.03|1928.09|1908.09|1927.47|1907.47|14
1640078730000|2021-12-21 09:25:30|1927.93|1907.93|1927.7|1907.7|1927.93|1907.93|1927.56|1907.56|14
1640078740000|2021-12-21 09:25:40|1927.6|1907.6|1927.6|1907.6|1927.62|1907.62|1927.6|1907.6|7
1640078750000|2021-12-21 09:25:50|1927.64|1907.64|1927.64|1907.64|1927.64|1907.64|1927.64|1907.64|1
1640078760000|2021-12-21 09:26:00|1927.98|1907.98|1927.65|1907.65|1927.98|1907.98|1927.65|1907.65|11
1640078770000|2021-12-21 09:26:10|1927.64|1907.64|1927.66|1907.66|1928.04|1908.04|1927.54|1907.54|12
1640078780000|2021-12-21 09:26:20|1927.68|1907.68|1927.6|1907.6|1927.68|1907.68|1927.59|1907.59|6
1640078790000|2021-12-21 09:26:30|1927.62|1907.62|1928.33|1908.33|1928.35|1908.35|1927.62|1907.62|18
1640078800000|2021-12-21 09:26:40|1928.32|1908.32|1928.56|1908.56|1928.56|1908.56|1928.32|1908.32|7
1640078810000|2021-12-21 09:26:50|1928.57|1908.57|1928.47|1908.47|1928.57|1908.57|1928.47|1908.47|2
1640078820000|2021-12-21 09:27:00|1928.59|1908.59|1928.45|1908.45|1928.83|1908.83|1928.45|1908.45|15
1640078830000|2021-12-21 09:27:10|1928.44|1908.44|1926.69|1906.69|1928.44|1908.44|1926.69|1906.69|26
1640078850000|2021-12-21 09:27:30|1926.82|1906.82|1926.55|1906.55|1926.82|1906.82|1926.55|1906.55|3
1640078860000|2021-12-21 09:27:40|1926.5|1906.5|1926.49|1906.49|1926.56|1906.56|1926.32|1906.32|6
1640078870000|2021-12-21 09:27:50|1926.4|1906.4|1926.14|1906.14|1926.4|1906.4|1926.14|1906.14|13
1640078880000|2021-12-21 09:28:00|1926.12|1906.12|1925.86|1905.86|1926.18|1906.18|1924.79|1904.79|18
1640078890000|2021-12-21 09:28:10|1925.85|1905.85|1926.72|1906.72|1926.72|1906.72|1925.77|1905.77|22
1640078900000|2021-12-21 09:28:20|1926.73|1906.73|1926.6|1906.6|1926.73|1906.73|1926.51|1906.51|12
1640078910000|2021-12-21 09:28:30|1926.59|1906.59|1926.45|1906.45|1926.7|1906.7|1926.45|1906.45|16
1640078920000|2021-12-21 09:28:40|1926.55|1906.55|1927.69|1907.69|1927.84|1907.84|1926.55|1906.55|9
1640078930000|2021-12-21 09:28:50|1927.72|1907.72|1927.57|1907.57|1927.72|1907.72|1927.53|1907.53|14
1640078940000|2021-12-21 09:29:00|1927.56|1907.56|1927.55|1907.55|1927.57|1907.57|1927.55|1907.55|6
1640078950000|2021-12-21 09:29:10|1927.58|1907.58|1927.53|1907.53|1927.58|1907.58|1927.53|1907.53|11
1640078960000|2021-12-21 09:29:20|1927.52|1907.52|1927.55|1907.55|1927.61|1907.61|1927.52|1907.52|15
1640078970000|2021-12-21 09:29:30|1927.54|1907.54|1927.56|1907.56|1927.67|1907.67|1927.53|1907.53|15
1640078980000|2021-12-21 09:29:40|1927.55|1907.55|1929|1909|1929|1909|1927.55|1907.55|19
1640078990000|2021-12-21 09:29:50|1929.03|1909.03|1929.02|1909.02|1929.04|1909.04|1928.96|1908.96|9
1640079000000|2021-12-21 09:30:00|1928.8|1908.8|1928.65|1908.65|1928.91|1908.91|1928.65|1908.65|11
1640079010000|2021-12-21 09:30:10|1928.81|1908.81|1929.1|1909.1|1929.17|1909.17|1928.74|1908.74|13
1640079020000|2021-12-21 09:30:20|1929.09|1909.09|1928.6|1908.6|1929.09|1909.09|1928.53|1908.53|17
1640079030000|2021-12-21 09:30:30|1928.53|1908.53|1928.65|1908.65|1928.73|1908.73|1928.45|1908.45|20
1640079040000|2021-12-21 09:30:40|1928.5|1908.5|1928.5|1908.5|1928.5|1908.5|1928.5|1908.5|1
1640079050000|2021-12-21 09:30:50|1928.6|1908.6|1928.05|1908.05|1928.72|1908.72|1927.82|1907.82|14
1640079060000|2021-12-21 09:31:00|1928.09|1908.09|1927.35|1907.35|1928.11|1908.11|1927.32|1907.32|31
1640079070000|2021-12-21 09:31:10|1927.34|1907.34|1926.3|1906.3|1927.37|1907.37|1926.3|1906.3|15
1640079080000|2021-12-21 09:31:20|1926.02|1906.02|1925.67|1905.67|1926.02|1906.02|1925.66|1905.66|10
1640079090000|2021-12-21 09:31:30|1925.74|1905.74|1926.51|1906.51|1926.51|1906.51|1925.61|1905.61|9
1640079100000|2021-12-21 09:31:40|1926.4|1906.4|1926.37|1906.37|1926.41|1906.41|1926.37|1906.37|13
1640079110000|2021-12-21 09:31:50|1926.36|1906.36|1925.7|1905.7|1926.37|1906.37|1925.7|1905.7|5
1640079120000|2021-12-21 09:32:00|1925.92|1905.92|1925.82|1905.82|1925.92|1905.92|1925.82|1905.82|4
1640079130000|2021-12-21 09:32:10|1925.81|1905.81|1925.61|1905.61|1925.81|1905.81|1925.58|1905.58|3
1640079140000|2021-12-21 09:32:20|1925.58|1905.58|1925.43|1905.43|1925.61|1905.61|1925.43|1905.43|3
1640079150000|2021-12-21 09:32:30|1925.32|1905.32|1924.56|1904.56|1925.47|1905.47|1924.48|1904.48|12
1640079160000|2021-12-21 09:32:40|1924.5|1904.5|1924.5|1904.5|1924.5|1904.5|1924.5|1904.5|1
1640079170000|2021-12-21 09:32:50|1924.53|1904.53|1925.45|1905.45|1925.48|1905.48|1924.53|1904.53|8
1640079180000|2021-12-21 09:33:00|1925.46|1905.46|1925.6|1905.6|1925.6|1905.6|1925.39|1905.39|18
1640079190000|2021-12-21 09:33:10|1925.61|1905.61|1925.53|1905.53|1925.62|1905.62|1925.53|1905.53|7
1640079200000|2021-12-21 09:33:20|1925.54|1905.54|1925.64|1905.64|1925.67|1905.67|1925.54|1905.54|10
1640079210000|2021-12-21 09:33:30|1925.65|1905.65|1925.5|1905.5|1925.65|1905.65|1925.5|1905.5|13
1640079220000|2021-12-21 09:33:40|1925.61|1905.61|1925.59|1905.59|1925.61|1905.61|1925.54|1905.54|14
1640079230000|2021-12-21 09:33:50|1925.5|1905.5|1925.65|1905.65|1925.66|1905.66|1925.5|1905.5|11
1640079240000|2021-12-21 09:34:00|1925.6|1905.6|1925.5|1905.5|1925.6|1905.6|1925.5|1905.5|2
1640079250000|2021-12-21 09:34:10|1925.6|1905.6|1925.72|1905.72|1925.73|1905.73|1925.5|1905.5|15
1640079260000|2021-12-21 09:34:20|1925.7|1905.7|1925.69|1905.69|1925.7|1905.7|1925.67|1905.67|5
1640079270000|2021-12-21 09:34:30|1925.68|1905.68|1925.61|1905.61|1925.69|1905.69|1925.58|1905.58|15
1640079280000|2021-12-21 09:34:40|1925.58|1905.58|1925.4|1905.4|1925.58|1905.58|1925.4|1905.4|6
1640079290000|2021-12-21 09:34:50|1925.51|1905.51|1925.86|1905.86|1925.86|1905.86|1925.44|1905.44|11
1640079300000|2021-12-21 09:35:00|1925.85|1905.85|1925.5|1905.5|1925.85|1905.85|1925.5|1905.5|8
1640079310000|2021-12-21 09:35:10|1925.54|1905.54|1925.5|1905.5|1925.55|1905.55|1925.5|1905.5|3
1640079320000|2021-12-21 09:35:20|1925.51|1905.51|1925.81|1905.81|1925.88|1905.88|1925.5|1905.5|7
1640079330000|2021-12-21 09:35:30|1925.85|1905.85|1927.37|1907.37|1927.37|1907.37|1925.84|1905.84|18
1640079340000|2021-12-21 09:35:40|1927.39|1907.39|1926.89|1906.89|1927.39|1907.39|1926.73|1906.73|20
1640079350000|2021-12-21 09:35:50|1926.9|1906.9|1926.72|1906.72|1926.9|1906.9|1926.65|1906.65|12
1640079360000|2021-12-21 09:36:00|1927.17|1907.17|1928.51|1908.51|1928.51|1908.51|1926.75|1906.75|20
1640079370000|2021-12-21 09:36:10|1928.41|1908.41|1928.63|1908.63|1928.74|1908.74|1928.41|1908.41|24
1640079380000|2021-12-21 09:36:20|1928.47|1908.47|1927.56|1907.56|1928.53|1908.53|1927.5|1907.5|26
1640079390000|2021-12-21 09:36:30|1927.5|1907.5|1927.6|1907.6|1927.6|1907.6|1926.91|1906.91|23
1640079400000|2021-12-21 09:36:40|1927.61|1907.61|1927.5|1907.5|1927.76|1907.76|1927.5|1907.5|12
1640079410000|2021-12-21 09:36:50|1927.64|1907.64|1926.64|1906.64|1927.64|1907.64|1926.5|1906.5|26
1640079420000|2021-12-21 09:37:00|1926.62|1906.62|1927.14|1907.14|1927.21|1907.21|1926.62|1906.62|25
1640079430000|2021-12-21 09:37:10|1927.03|1907.03|1927.11|1907.11|1927.22|1907.22|1927.02|1907.02|14
1640079440000|2021-12-21 09:37:20|1926.58|1906.58|1926.58|1906.58|1926.61|1906.61|1926.56|1906.56|9
1640079450000|2021-12-21 09:37:30|1926.57|1906.57|1926.61|1906.61|1926.61|1906.61|1926.57|1906.57|3
1640079460000|2021-12-21 09:37:40|1926.64|1906.64|1926.44|1906.44|1926.64|1906.64|1925.93|1905.93|28
1640079470000|2021-12-21 09:37:50|1926.48|1906.48|1926.8|1906.8|1926.8|1906.8|1926.48|1906.48|20
1640079480000|2021-12-21 09:38:00|1926.65|1906.65|1928.05|1908.05|1928.14|1908.14|1926.6|1906.6|14
1640079490000|2021-12-21 09:38:10|1928.06|1908.06|1928.03|1908.03|1928.06|1908.06|1928.02|1908.02|16
1640079500000|2021-12-21 09:38:20|1928.04|1908.04|1928.07|1908.07|1928.07|1908.07|1928.01|1908.01|11
1640079510000|2021-12-21 09:38:30|1928.05|1908.05|1928.48|1908.48|1928.52|1908.52|1928.05|1908.05|14
1640079520000|2021-12-21 09:38:40|1928.68|1908.68|1929.44|1909.44|1929.44|1909.44|1928.51|1908.51|14
1640079530000|2021-12-21 09:38:50|1929.43|1909.43|1929.04|1909.04|1929.49|1909.49|1928.93|1908.93|21
1640079540000|2021-12-21 09:39:00|1928.93|1908.93|1929.42|1909.42|1929.55|1909.55|1928.93|1908.93|19
1640079550000|2021-12-21 09:39:10|1929.49|1909.49|1929.52|1909.52|1929.65|1909.65|1929.41|1909.41|7
1640079560000|2021-12-21 09:39:20|1929.6|1909.6|1929.13|1909.13|1929.79|1909.79|1929.06|1909.06|13
1640079570000|2021-12-21 09:39:30|1929.14|1909.14|1928.8|1908.8|1929.14|1909.14|1928.8|1908.8|4
1640079580000|2021-12-21 09:39:40|1928.81|1908.81|1928.81|1908.81|1928.81|1908.81|1928.81|1908.81|1
1640079590000|2021-12-21 09:39:50|1928.89|1908.89|1928.43|1908.43|1928.89|1908.89|1928.24|1908.24|9
1640079600000|2021-12-21 09:40:00|1928.4|1908.4|1928.2|1908.2|1928.4|1908.4|1928.16|1908.16|5
1640079610000|2021-12-21 09:40:10|1927.7|1907.7|1927.6|1907.6|1927.7|1907.7|1927.5|1907.5|17
1640079620000|2021-12-21 09:40:20|1927.59|1907.59|1927.51|1907.51|1927.63|1907.63|1927.24|1907.24|18
1640079630000|2021-12-21 09:40:30|1927.54|1907.54|1928.25|1908.25|1928.27|1908.27|1927.43|1907.43|18
1640079640000|2021-12-21 09:40:40|1928.39|1908.39|1929.11|1909.11|1929.14|1909.14|1928.39|1908.39|18
1640079650000|2021-12-21 09:40:50|1929.09|1909.09|1929.1|1909.1|1929.15|1909.15|1928.7|1908.7|12
1640079660000|2021-12-21 09:41:00|1928.7|1908.7|1929.28|1909.28|1929.61|1909.61|1928.68|1908.68|28
1640079670000|2021-12-21 09:41:10|1929.27|1909.27|1928.73|1908.73|1929.58|1909.58|1928.7|1908.7|6
1640079680000|2021-12-21 09:41:20|1929.33|1909.33|1929.24|1909.24|1929.35|1909.35|1929.24|1909.24|3
1640079690000|2021-12-21 09:41:30|1929.27|1909.27|1929.43|1909.43|1929.43|1909.43|1929.27|1909.27|5
1640079700000|2021-12-21 09:41:40|1929.45|1909.45|1929.5|1909.5|1929.5|1909.5|1929.32|1909.32|5
1640079710000|2021-12-21 09:41:50|1929.58|1909.58|1929.55|1909.55|1929.63|1909.63|1929.37|1909.37|11
1640079720000|2021-12-21 09:42:00|1929.58|1909.58|1929.57|1909.57|1929.63|1909.63|1929.56|1909.56|6
1640079730000|2021-12-21 09:42:10|1929.51|1909.51|1929.57|1909.57|1929.57|1909.57|1929.51|1909.51|3
1640079740000|2021-12-21 09:42:20|1929.49|1909.49|1929.39|1909.39|1929.49|1909.49|1929.39|1909.39|3
1640079750000|2021-12-21 09:42:30|1929.36|1909.36|1928.94|1908.94|1929.39|1909.39|1928.8|1908.8|7
1640079760000|2021-12-21 09:42:40|1928.8|1908.8|1928.84|1908.84|1928.84|1908.84|1928.7|1908.7|3
1640079770000|2021-12-21 09:42:50|1928.9|1908.9|1928.82|1908.82|1929.09|1909.09|1928.63|1908.63|7
1640079780000|2021-12-21 09:43:00|1928.85|1908.85|1929.76|1909.76|1929.82|1909.82|1928.85|1908.85|15
1640079790000|2021-12-21 09:43:10|1929.75|1909.75|1929.61|1909.61|1929.77|1909.77|1929.61|1909.61|4
1640079800000|2021-12-21 09:43:20|1929.47|1909.47|1928.99|1908.99|1929.55|1909.55|1928.99|1908.99|10
1640079810000|2021-12-21 09:43:30|1928.98|1908.98|1929.52|1909.52|1929.52|1909.52|1928.92|1908.92|7
1640079820000|2021-12-21 09:43:40|1929.43|1909.43|1928.69|1908.69|1929.51|1909.51|1928.69|1908.69|7
1640079830000|2021-12-21 09:43:50|1928.71|1908.71|1928.63|1908.63|1928.78|1908.78|1928.63|1908.63|4
1640079840000|2021-12-21 09:44:00|1928.59|1908.59|1927.64|1907.64|1928.59|1908.59|1927.64|1907.64|9
1640079850000|2021-12-21 09:44:10|1927.25|1907.25|1926.51|1906.51|1927.25|1907.25|1926.51|1906.51|12
1640079860000|2021-12-21 09:44:20|1926.77|1906.77|1926.61|1906.61|1926.79|1906.79|1926.51|1906.51|13
1640079870000|2021-12-21 09:44:30|1926.63|1906.63|1926.65|1906.65|1926.67|1906.67|1926.12|1906.12|18
1640079880000|2021-12-21 09:44:40|1926.66|1906.66|1926.61|1906.61|1926.68|1906.68|1926.46|1906.46|15
1640079890000|2021-12-21 09:44:50|1926.6|1906.6|1926.58|1906.58|1926.69|1906.69|1926.55|1906.55|10
1640079900000|2021-12-21 09:45:00|1926.59|1906.59|1927.46|1907.46|1927.46|1907.46|1926.59|1906.59|11
1640079910000|2021-12-21 09:45:10|1927.49|1907.49|1926.93|1906.93|1927.54|1907.54|1926.86|1906.86|11
1640079920000|2021-12-21 09:45:20|1926.92|1906.92|1927.47|1907.47|1927.49|1907.49|1926.86|1906.86|21
1640079930000|2021-12-21 09:45:30|1927.49|1907.49|1927.53|1907.53|1927.55|1907.55|1927.47|1907.47|11
1640079940000|2021-12-21 09:45:40|1927.52|1907.52|1927.51|1907.51|1927.52|1907.52|1927.51|1907.51|6
1640079950000|2021-12-21 09:45:50|1927.41|1907.41|1926.82|1906.82|1927.41|1907.41|1926.66|1906.66|17
1640079960000|2021-12-21 09:46:00|1926.71|1906.71|1927.13|1907.13|1927.13|1907.13|1926.62|1906.62|11
1640079970000|2021-12-21 09:46:10|1927.5|1907.5|1927.59|1907.59|1927.69|1907.69|1927.5|1907.5|14
1640079980000|2021-12-21 09:46:20|1927.53|1907.53|1927.33|1907.33|1927.65|1907.65|1927.33|1907.33|7
1640079990000|2021-12-21 09:46:30|1927.31|1907.31|1926.26|1906.26|1927.53|1907.53|1926.2|1906.2|19
1640080010000|2021-12-21 09:46:50|1926.29|1906.29|1926.27|1906.27|1926.29|1906.29|1926.27|1906.27|3
1640080020000|2021-12-21 09:47:00|1926.29|1906.29|1926.33|1906.33|1926.34|1906.34|1926.28|1906.28|7
1640080030000|2021-12-21 09:47:10|1926.3|1906.3|1926.27|1906.27|1926.34|1906.34|1926.27|1906.27|17
1640080040000|2021-12-21 09:47:20|1925.94|1905.94|1925.94|1905.94|1925.94|1905.94|1925.94|1905.94|1
1640080050000|2021-12-21 09:47:30|1926.16|1906.16|1927.3|1907.3|1927.39|1907.39|1926.05|1906.05|12
1640080060000|2021-12-21 09:47:40|1927.39|1907.39|1927.81|1907.81|1927.83|1907.83|1926.94|1906.94|18
1640080070000|2021-12-21 09:47:50|1927.8|1907.8|1927.83|1907.83|1927.91|1907.91|1927.73|1907.73|19
1640080080000|2021-12-21 09:48:00|1927.88|1907.88|1928.08|1908.08|1928.08|1908.08|1927.77|1907.77|18
1640080090000|2021-12-21 09:48:10|1927.68|1907.68|1927.99|1907.99|1927.99|1907.99|1927.68|1907.68|5
1640080100000|2021-12-21 09:48:20|1928.02|1908.02|1928.05|1908.05|1928.15|1908.15|1927.73|1907.73|7
1640080110000|2021-12-21 09:48:30|1928.04|1908.04|1928.05|1908.05|1928.05|1908.05|1928.02|1908.02|12
1640080120000|2021-12-21 09:48:40|1928.13|1908.13|1927.79|1907.79|1928.14|1908.14|1927.78|1907.78|8
1640080130000|2021-12-21 09:48:50|1927.78|1907.78|1927.8|1907.8|1927.8|1907.8|1927.78|1907.78|2
1640080140000|2021-12-21 09:49:00|1928.29|1908.29|1927.43|1907.43|1928.29|1908.29|1927.17|1907.17|14
1640080150000|2021-12-21 09:49:10|1927.4|1907.4|1926.81|1906.81|1927.44|1907.44|1926.77|1906.77|10
1640080160000|2021-12-21 09:49:20|1926.97|1906.97|1926.81|1906.81|1927|1907|1926.81|1906.81|8
1640080170000|2021-12-21 09:49:30|1926.75|1906.75|1926.66|1906.66|1927.11|1907.11|1926.45|1906.45|14
1640080180000|2021-12-21 09:49:40|1926.86|1906.86|1926.65|1906.65|1927.15|1907.15|1926.65|1906.65|11
1640080190000|2021-12-21 09:49:50|1926.7|1906.7|1926.29|1906.29|1926.7|1906.7|1925.93|1905.93|18
1640080200000|2021-12-21 09:50:00|1926.31|1906.31|1926.63|1906.63|1926.63|1906.63|1925.93|1905.93|15
1640080210000|2021-12-21 09:50:10|1926.78|1906.78|1926.69|1906.69|1926.99|1906.99|1926.66|1906.66|11
1640080220000|2021-12-21 09:50:20|1926.71|1906.71|1927.5|1907.5|1927.59|1907.59|1926.71|1906.71|9
1640080230000|2021-12-21 09:50:30|1926.99|1906.99|1927.5|1907.5|1927.51|1907.51|1926.99|1906.99|6
1640080240000|2021-12-21 09:50:40|1927.53|1907.53|1927.65|1907.65|1927.65|1907.65|1927.53|1907.53|2
1640080250000|2021-12-21 09:50:50|1927.73|1907.73|1928.42|1908.42|1928.42|1908.42|1927.53|1907.53|10
1640080260000|2021-12-21 09:51:00|1928.43|1908.43|1928.16|1908.16|1928.57|1908.57|1928.12|1908.12|9
1640080270000|2021-12-21 09:51:10|1928|1908|1927.7|1907.7|1928|1908|1927.7|1907.7|2
1640080280000|2021-12-21 09:51:20|1928.15|1908.15|1928.67|1908.67|1928.72|1908.72|1928.15|1908.15|7
1640080290000|2021-12-21 09:51:30|1928.69|1908.69|1929.17|1909.17|1929.66|1909.66|1928.68|1908.68|21
1640080300000|2021-12-21 09:51:40|1929.13|1909.13|1928.71|1908.71|1929.13|1909.13|1928.54|1908.54|27
1640080310000|2021-12-21 09:51:50|1928.98|1908.98|1928.6|1908.6|1928.98|1908.98|1928.6|1908.6|9
1640080320000|2021-12-21 09:52:00|1928.77|1908.77|1928.5|1908.5|1928.77|1908.77|1928.5|1908.5|2
1640080330000|2021-12-21 09:52:10|1928.69|1908.69|1928.11|1908.11|1928.76|1908.76|1928.11|1908.11|9
1640080340000|2021-12-21 09:52:20|1928.12|1908.12|1927.24|1907.24|1928.2|1908.2|1927.1|1907.1|25
1640080350000|2021-12-21 09:52:30|1927.23|1907.23|1926.63|1906.63|1927.23|1907.23|1926.61|1906.61|10
1640080360000|2021-12-21 09:52:40|1926.67|1906.67|1926.63|1906.63|1926.67|1906.67|1926.63|1906.63|2
1640080370000|2021-12-21 09:52:50|1926.94|1906.94|1927.86|1907.86|1927.86|1907.86|1926.63|1906.63|10
1640080380000|2021-12-21 09:53:00|1927.9|1907.9|1928.47|1908.47|1928.47|1908.47|1927.9|1907.9|11
1640080390000|2021-12-21 09:53:10|1928.41|1908.41|1928.09|1908.09|1928.41|1908.41|1928.09|1908.09|11
1640080400000|2021-12-21 09:53:20|1928.3|1908.3|1928.56|1908.56|1928.62|1908.62|1928.3|1908.3|7
1640080410000|2021-12-21 09:53:30|1928.51|1908.51|1928.56|1908.56|1928.56|1908.56|1928.49|1908.49|11
1640080420000|2021-12-21 09:53:40|1928.49|1908.49|1928.42|1908.42|1928.65|1908.65|1928.05|1908.05|13
1640080430000|2021-12-21 09:53:50|1928.46|1908.46|1927.88|1907.88|1928.46|1908.46|1927.86|1907.86|17
1640080440000|2021-12-21 09:54:00|1927.89|1907.89|1927.88|1907.88|1927.89|1907.89|1927.85|1907.85|8
1640080450000|2021-12-21 09:54:10|1928.34|1908.34|1928.41|1908.41|1928.41|1908.41|1928.21|1908.21|12
1640080460000|2021-12-21 09:54:20|1928.42|1908.42|1928.46|1908.46|1928.46|1908.46|1928.42|1908.42|4
1640080470000|2021-12-21 09:54:30|1928.55|1908.55|1928.83|1908.83|1928.86|1908.86|1928.38|1908.38|8
1640080480000|2021-12-21 09:54:40|1928.7|1908.7|1928.76|1908.76|1928.99|1908.99|1928.7|1908.7|3
1640080490000|2021-12-21 09:54:50|1928.8|1908.8|1928.76|1908.76|1928.8|1908.8|1928.76|1908.76|2
1640080500000|2021-12-21 09:55:00|1928.8|1908.8|1928.81|1908.81|1928.81|1908.81|1928.54|1908.54|12
1640080510000|2021-12-21 09:55:10|1928.7|1908.7|1928.68|1908.68|1928.71|1908.71|1928.6|1908.6|8
1640080520000|2021-12-21 09:55:20|1928.57|1908.57|1929.02|1909.02|1929.13|1909.13|1928.56|1908.56|10
1640080530000|2021-12-21 09:55:30|1929.06|1909.06|1928.68|1908.68|1929.11|1909.11|1928.62|1908.62|15
1640080540000|2021-12-21 09:55:40|1928.62|1908.62|1928.55|1908.55|1928.62|1908.62|1928.51|1908.51|7
1640080550000|2021-12-21 09:55:50|1928.49|1908.49|1928.49|1908.49|1928.49|1908.49|1928.49|1908.49|1
1640080560000|2021-12-21 09:56:00|1928.47|1908.47|1928.18|1908.18|1928.47|1908.47|1927.85|1907.85|15
1640080570000|2021-12-21 09:56:10|1928.23|1908.23|1928.43|1908.43|1928.76|1908.76|1928.23|1908.23|9
1640080580000|2021-12-21 09:56:20|1928.38|1908.38|1928.44|1908.44|1928.44|1908.44|1928.38|1908.38|3
1640080600000|2021-12-21 09:56:40|1928.41|1908.41|1928.29|1908.29|1928.41|1908.41|1928.19|1908.19|6
1640080610000|2021-12-21 09:56:50|1928.31|1908.31|1928.37|1908.37|1928.37|1908.37|1928.3|1908.3|12
1640080620000|2021-12-21 09:57:00|1928.36|1908.36|1928.39|1908.39|1928.45|1908.45|1928|1908|15
1640080630000|2021-12-21 09:57:10|1928.4|1908.4|1928.52|1908.52|1928.52|1908.52|1928.39|1908.39|5
1640080640000|2021-12-21 09:57:20|1928.6|1908.6|1928.6|1908.6|1928.6|1908.6|1928.6|1908.6|1
1640080650000|2021-12-21 09:57:30|1928.53|1908.53|1928.57|1908.57|1928.57|1908.57|1928.5|1908.5|6
1640080660000|2021-12-21 09:57:40|1928.5|1908.5|1927.83|1907.83|1928.5|1908.5|1927.78|1907.78|21
1640080670000|2021-12-21 09:57:50|1927.92|1907.92|1927.91|1907.91|1927.92|1907.92|1927.65|1907.65|6
1640080680000|2021-12-21 09:58:00|1927.92|1907.92|1928.95|1908.95|1928.95|1908.95|1927.92|1907.92|10
1640080690000|2021-12-21 09:58:10|1928.96|1908.96|1929.25|1909.25|1929.25|1909.25|1928.96|1908.96|3
1640080710000|2021-12-21 09:58:30|1929.24|1909.24|1928.89|1908.89|1929.48|1909.48|1928.82|1908.82|16
1640080720000|2021-12-21 09:58:40|1928.84|1908.84|1928.45|1908.45|1928.85|1908.85|1928.45|1908.45|18
1640080730000|2021-12-21 09:58:50|1928.51|1908.51|1928.57|1908.57|1928.67|1908.67|1928.45|1908.45|10
1640080740000|2021-12-21 09:59:00|1928.46|1908.46|1927.69|1907.69|1928.5|1908.5|1927.69|1907.69|13
1640080750000|2021-12-21 09:59:10|1927.66|1907.66|1927.53|1907.53|1927.78|1907.78|1927.46|1907.46|10
1640080760000|2021-12-21 09:59:20|1927.57|1907.57|1927.57|1907.57|1927.57|1907.57|1927.57|1907.57|1
1640080770000|2021-12-21 09:59:30|1927.53|1907.53|1927.57|1907.57|1927.81|1907.81|1927.53|1907.53|4
1640080780000|2021-12-21 09:59:40|1927.81|1907.81|1927.63|1907.63|1927.85|1907.85|1927.46|1907.46|9
1640080790000|2021-12-21 09:59:50|1927.69|1907.69|1927.45|1907.45|1927.73|1907.73|1927.45|1907.45|9
1640080800000|2021-12-21 10:00:00|1927.68|1907.68|1928.54|1908.54|1928.54|1908.54|1927.68|1907.68|14
1640080810000|2021-12-21 10:00:10|1928.45|1908.45|1927.07|1907.07|1928.88|1908.88|1926.99|1906.99|17
1640080820000|2021-12-21 10:00:20|1927.06|1907.06|1925.66|1905.66|1927.06|1907.06|1925.66|1905.66|16
1640080830000|2021-12-21 10:00:30|1925.7|1905.7|1925.5|1905.5|1925.7|1905.7|1925.5|1905.5|16
1640080840000|2021-12-21 10:00:40|1925.68|1905.68|1926.12|1906.12|1926.43|1906.43|1925.68|1905.68|8
1640080850000|2021-12-21 10:00:50|1926.11|1906.11|1926.23|1906.23|1926.28|1906.28|1925.69|1905.69|25
1640080860000|2021-12-21 10:01:00|1926.18|1906.18|1926.14|1906.14|1926.26|1906.26|1926.06|1906.06|19
1640080870000|2021-12-21 10:01:10|1926.13|1906.13|1925.83|1905.83|1926.13|1906.13|1925.68|1905.68|13
1640080880000|2021-12-21 10:01:20|1925.81|1905.81|1925.83|1905.83|1925.84|1905.84|1925.8|1905.8|8
1640080890000|2021-12-21 10:01:30|1925.84|1905.84|1926.51|1906.51|1926.51|1906.51|1925.83|1905.83|15
1640080900000|2021-12-21 10:01:40|1926.5|1906.5|1926.4|1906.4|1926.77|1906.77|1926.37|1906.37|15
1640080910000|2021-12-21 10:01:50|1926.31|1906.31|1926.34|1906.34|1926.65|1906.65|1926.31|1906.31|15
1640080920000|2021-12-21 10:02:00|1926.5|1906.5|1926.54|1906.54|1926.59|1906.59|1926.43|1906.43|10
1640080930000|2021-12-21 10:02:10|1926.59|1906.59|1926.53|1906.53|1926.6|1906.6|1926.53|1906.53|4
1640080940000|2021-12-21 10:02:20|1926.64|1906.64|1926.85|1906.85|1926.85|1906.85|1926.64|1906.64|7
1640080950000|2021-12-21 10:02:30|1926.86|1906.86|1927.3|1907.3|1927.31|1907.31|1926.77|1906.77|22
1640080960000|2021-12-21 10:02:40|1927.28|1907.28|1927.16|1907.16|1927.31|1907.31|1927.03|1907.03|25
1640080970000|2021-12-21 10:02:50|1927.14|1907.14|1927.13|1907.13|1927.18|1907.18|1927.05|1907.05|10
1640080980000|2021-12-21 10:03:00|1927.15|1907.15|1927.77|1907.77|1927.86|1907.86|1927.15|1907.15|8
1640080990000|2021-12-21 10:03:10|1927.69|1907.69|1928.54|1908.54|1928.56|1908.56|1927.69|1907.69|12
1640081000000|2021-12-21 10:03:20|1928.52|1908.52|1929.16|1909.16|1929.36|1909.36|1928.52|1908.52|6
1640081010000|2021-12-21 10:03:30|1928.58|1908.58|1928.64|1908.64|1928.64|1908.64|1928.58|1908.58|2
1640081020000|2021-12-21 10:03:40|1928.62|1908.62|1928.9|1908.9|1928.9|1908.9|1928.58|1908.58|6
1640081030000|2021-12-21 10:03:50|1928.89|1908.89|1929.49|1909.49|1929.55|1909.55|1928.89|1908.89|8
1640081040000|2021-12-21 10:04:00|1929.48|1909.48|1929.51|1909.51|1929.51|1909.51|1929.48|1909.48|2
1640081060000|2021-12-21 10:04:20|1929.53|1909.53|1929.69|1909.69|1929.76|1909.76|1929.53|1909.53|4
1640081070000|2021-12-21 10:04:30|1929.72|1909.72|1929.8|1909.8|1930.05|1910.05|1929.5|1909.5|15
1640081080000|2021-12-21 10:04:40|1929.81|1909.81|1929.83|1909.83|1929.86|1909.86|1929.68|1909.68|21
1640081090000|2021-12-21 10:04:50|1929.82|1909.82|1929.81|1909.81|1929.94|1909.94|1929.75|1909.75|13
1640081100000|2021-12-21 10:05:00|1929.84|1909.84|1927.77|1907.77|1929.84|1909.84|1927.61|1907.61|31
1640081110000|2021-12-21 10:05:10|1927.32|1907.32|1927.83|1907.83|1927.83|1907.83|1927.31|1907.31|29
1640081120000|2021-12-21 10:05:20|1927.81|1907.81|1927.9|1907.9|1927.9|1907.9|1927.81|1907.81|9
1640081130000|2021-12-21 10:05:30|1927.91|1907.91|1927.92|1907.92|1928.08|1908.08|1927.91|1907.91|6
1640081140000|2021-12-21 10:05:40|1927.87|1907.87|1928.06|1908.06|1928.06|1908.06|1927.87|1907.87|16
1640081150000|2021-12-21 10:05:50|1928.05|1908.05|1927.94|1907.94|1928.1|1908.1|1927.91|1907.91|11
1640081160000|2021-12-21 10:06:00|1927.93|1907.93|1927.58|1907.58|1927.96|1907.96|1927.58|1907.58|7
1640081170000|2021-12-21 10:06:10|1927.56|1907.56|1927.56|1907.56|1927.57|1907.57|1927.54|1907.54|9
1640081180000|2021-12-21 10:06:20|1927.58|1907.58|1927.52|1907.52|1927.7|1907.7|1927.52|1907.52|18
1640081190000|2021-12-21 10:06:30|1927.67|1907.67|1927.89|1907.89|1927.91|1907.91|1927.67|1907.67|17
1640081200000|2021-12-21 10:06:40|1927.88|1907.88|1927.88|1907.88|1927.89|1907.89|1927.88|1907.88|7
1640081210000|2021-12-21 10:06:50|1927.89|1907.89|1927.85|1907.85|1927.89|1907.89|1927.83|1907.83|11
1640081220000|2021-12-21 10:07:00|1927.84|1907.84|1928.45|1908.45|1928.46|1908.46|1927.84|1907.84|12
1640081230000|2021-12-21 10:07:10|1928.46|1908.46|1928.56|1908.56|1928.56|1908.56|1928.43|1908.43|12
1640081240000|2021-12-21 10:07:20|1928.53|1908.53|1928.65|1908.65|1928.85|1908.85|1928.53|1908.53|13
1640081250000|2021-12-21 10:07:30|1928.71|1908.71|1929.61|1909.61|1929.61|1909.61|1928.71|1908.71|14
1640081260000|2021-12-21 10:07:40|1929.63|1909.63|1929.63|1909.63|1929.63|1909.63|1929.63|1909.63|1
1640081270000|2021-12-21 10:07:50|1929.65|1909.65|1930.38|1910.38|1930.4|1910.4|1929.65|1909.65|11
1640081280000|2021-12-21 10:08:00|1930.36|1910.36|1930.36|1910.36|1930.36|1910.36|1930.36|1910.36|1
1640081290000|2021-12-21 10:08:10|1930.42|1910.42|1929.63|1909.63|1930.42|1910.42|1929.63|1909.63|13
1640081300000|2021-12-21 10:08:20|1929.66|1909.66|1929.76|1909.76|1929.94|1909.94|1929.63|1909.63|11
1640081310000|2021-12-21 10:08:30|1929.79|1909.79|1929.82|1909.82|1929.82|1909.82|1929.7|1909.7|15
1640081320000|2021-12-21 10:08:40|1929.92|1909.92|1930.56|1910.56|1930.56|1910.56|1929.82|1909.82|20
1640081330000|2021-12-21 10:08:50|1930.46|1910.46|1930.61|1910.61|1930.61|1910.61|1930.46|1910.46|7
1640081340000|2021-12-21 10:09:00|1930.59|1910.59|1930.41|1910.41|1930.59|1910.59|1929.94|1909.94|18
1640081350000|2021-12-21 10:09:10|1930.51|1910.51|1930.53|1910.53|1930.53|1910.53|1930.51|1910.51|2
1640081360000|2021-12-21 10:09:20|1930.41|1910.41|1930.49|1910.49|1930.63|1910.63|1930.4|1910.4|8
1640081370000|2021-12-21 10:09:30|1930.57|1910.57|1930.5|1910.5|1930.57|1910.57|1930.49|1910.49|3
1640081380000|2021-12-21 10:09:40|1930.47|1910.47|1930.57|1910.57|1930.57|1910.57|1930.46|1910.46|5
1640081390000|2021-12-21 10:09:50|1930.55|1910.55|1930.45|1910.45|1930.55|1910.55|1930.45|1910.45|2
1640081400000|2021-12-21 10:10:00|1930.44|1910.44|1930.61|1910.61|1930.61|1910.61|1930.44|1910.44|3
1640081410000|2021-12-21 10:10:10|1930.63|1910.63|1932.12|1912.12|1932.12|1912.12|1930.63|1910.63|12
1640081420000|2021-12-21 10:10:20|1932.14|1912.14|1932|1912|1932.14|1912.14|1931.88|1911.88|13
1640081430000|2021-12-21 10:10:30|1932.02|1912.02|1931.98|1911.98|1932.02|1912.02|1931.94|1911.94|12
1640081440000|2021-12-21 10:10:40|1931.94|1911.94|1932.17|1912.17|1932.17|1912.17|1931.94|1911.94|12
1640081450000|2021-12-21 10:10:50|1932.18|1912.18|1931.93|1911.93|1932.18|1912.18|1931.9|1911.9|18
1640081460000|2021-12-21 10:11:00|1931.92|1911.92|1932.49|1912.49|1932.49|1912.49|1931.91|1911.91|16
1640081470000|2021-12-21 10:11:10|1932.54|1912.54|1932.73|1912.73|1932.76|1912.76|1932.5|1912.5|16
1640081480000|2021-12-21 10:11:20|1932.71|1912.71|1932.78|1912.78|1933|1913|1932.71|1912.71|21
1640081490000|2021-12-21 10:11:30|1932.8|1912.8|1932.26|1912.26|1932.86|1912.86|1932.12|1912.12|25
1640081500000|2021-12-21 10:11:40|1932.25|1912.25|1932.33|1912.33|1932.33|1912.33|1932.23|1912.23|10
1640081510000|2021-12-21 10:11:50|1932.3|1912.3|1932.05|1912.05|1932.31|1912.31|1932.05|1912.05|4
1640081520000|2021-12-21 10:12:00|1932.11|1912.11|1932.11|1912.11|1932.14|1912.14|1932.09|1912.09|10
1640081530000|2021-12-21 10:12:10|1932.1|1912.1|1931.62|1911.62|1932.13|1912.13|1931.59|1911.59|8
1640081540000|2021-12-21 10:12:20|1931.68|1911.68|1931.49|1911.49|1931.68|1911.68|1931.41|1911.41|8
1640081550000|2021-12-21 10:12:30|1931.52|1911.52|1931.64|1911.64|1931.65|1911.65|1931.47|1911.47|19
1640081560000|2021-12-21 10:12:40|1931.58|1911.58|1931.6|1911.6|1931.64|1911.64|1931.55|1911.55|9
1640081570000|2021-12-21 10:12:50|1931.65|1911.65|1933.09|1913.09|1933.09|1913.09|1931.65|1911.65|18
1640081580000|2021-12-21 10:13:00|1933.15|1913.15|1933.39|1913.39|1933.4|1913.4|1933.15|1913.15|7
1640081590000|2021-12-21 10:13:10|1933.41|1913.41|1933.38|1913.38|1933.41|1913.41|1933.31|1913.31|7
1640081600000|2021-12-21 10:13:20|1933.47|1913.47|1933.54|1913.54|1933.57|1913.57|1933.38|1913.38|7
1640081610000|2021-12-21 10:13:30|1933.66|1913.66|1933.61|1913.61|1933.66|1913.66|1933.54|1913.54|7
1640081620000|2021-12-21 10:13:40|1933.67|1913.67|1933.6|1913.6|1933.68|1913.68|1933.6|1913.6|7
1640081630000|2021-12-21 10:13:50|1933.59|1913.59|1932.47|1912.47|1933.61|1913.61|1932.47|1912.47|22
1640081640000|2021-12-21 10:14:00|1932.44|1912.44|1931.91|1911.91|1932.44|1912.44|1931.71|1911.71|23
1640081650000|2021-12-21 10:14:10|1931.9|1911.9|1931.88|1911.88|1931.94|1911.94|1931.87|1911.87|9
1640081660000|2021-12-21 10:14:20|1931.91|1911.91|1932.17|1912.17|1932.17|1912.17|1931.91|1911.91|21
1640081670000|2021-12-21 10:14:30|1932.15|1912.15|1932.17|1912.17|1932.2|1912.2|1932.07|1912.07|9
1640081680000|2021-12-21 10:14:40|1931.73|1911.73|1932.46|1912.46|1932.5|1912.5|1931.73|1911.73|10
1640081690000|2021-12-21 10:14:50|1932.52|1912.52|1932.5|1912.5|1932.57|1912.57|1932.25|1912.25|17
1640081700000|2021-12-21 10:15:00|1932.57|1912.57|1932.46|1912.46|1932.57|1912.57|1932.43|1912.43|14
1640081710000|2021-12-21 10:15:10|1932.52|1912.52|1932.46|1912.46|1932.53|1912.53|1932.46|1912.46|14
1640081720000|2021-12-21 10:15:20|1932.54|1912.54|1931.85|1911.85|1932.54|1912.54|1931.85|1911.85|7
1640081730000|2021-12-21 10:15:30|1932.2|1912.2|1931.94|1911.94|1932.2|1912.2|1931.94|1911.94|5
1640081740000|2021-12-21 10:15:40|1931.95|1911.95|1932.19|1912.19|1932.19|1912.19|1931.95|1911.95|8
1640081750000|2021-12-21 10:15:50|1932.18|1912.18|1932.32|1912.32|1932.32|1912.32|1932.18|1912.18|7
1640081760000|2021-12-21 10:16:00|1932.31|1912.31|1931.79|1911.79|1932.31|1912.31|1931.79|1911.79|12
1640081770000|2021-12-21 10:16:10|1931.66|1911.66|1931.66|1911.66|1931.66|1911.66|1931.66|1911.66|1
1640081780000|2021-12-21 10:16:20|1931.7|1911.7|1931.7|1911.7|1931.7|1911.7|1931.7|1911.7|1
1640081790000|2021-12-21 10:16:30|1931.6|1911.6|1932.73|1912.73|1932.79|1912.79|1931.6|1911.6|17
1640081800000|2021-12-21 10:16:40|1932.78|1912.78|1932.99|1912.99|1932.99|1912.99|1932.78|1912.78|16
1640081810000|2021-12-21 10:16:50|1932.91|1912.91|1932.85|1912.85|1933.38|1913.38|1932.85|1912.85|13
1640081820000|2021-12-21 10:17:00|1933.18|1913.18|1932.67|1912.67|1933.18|1913.18|1932.64|1912.64|6
1640081830000|2021-12-21 10:17:10|1932.82|1912.82|1932.81|1912.81|1932.82|1912.82|1932.67|1912.67|7
1640081840000|2021-12-21 10:17:20|1932.91|1912.91|1930.5|1910.5|1933|1913|1930.5|1910.5|21
1640081850000|2021-12-21 10:17:30|1930.38|1910.38|1930.36|1910.36|1930.5|1910.5|1930.36|1910.36|5
1640081860000|2021-12-21 10:17:40|1930.4|1910.4|1930.42|1910.42|1930.42|1910.42|1930.35|1910.35|9
1640081870000|2021-12-21 10:17:50|1930.36|1910.36|1930.55|1910.55|1930.55|1910.55|1930.35|1910.35|8
1640081880000|2021-12-21 10:18:00|1930.61|1910.61|1930.86|1910.86|1930.86|1910.86|1930.5|1910.5|9
1640081890000|2021-12-21 10:18:10|1930.79|1910.79|1930.79|1910.79|1930.79|1910.79|1930.79|1910.79|1
1640081900000|2021-12-21 10:18:20|1930.8|1910.8|1931.44|1911.44|1931.44|1911.44|1930.66|1910.66|19
1640081910000|2021-12-21 10:18:30|1931.55|1911.55|1932.04|1912.04|1932.04|1912.04|1931.51|1911.51|13
1640081920000|2021-12-21 10:18:40|1932|1912|1932.04|1912.04|1932.28|1912.28|1932|1912|7
1640081930000|2021-12-21 10:18:50|1932.09|1912.09|1931.69|1911.69|1932.14|1912.14|1931.59|1911.59|15
1640081940000|2021-12-21 10:19:00|1931.61|1911.61|1931.59|1911.59|1931.61|1911.61|1931.59|1911.59|3
1640081950000|2021-12-21 10:19:10|1931.61|1911.61|1931.55|1911.55|1931.61|1911.61|1931.55|1911.55|10
1640081960000|2021-12-21 10:19:20|1931.6|1911.6|1931.61|1911.61|1931.61|1911.61|1931.6|1911.6|2
1640081970000|2021-12-21 10:19:30|1931.73|1911.73|1931.79|1911.79|1931.79|1911.79|1931.63|1911.63|8
1640081980000|2021-12-21 10:19:40|1931.63|1911.63|1931.64|1911.64|1931.8|1911.8|1931.52|1911.52|12
1640081990000|2021-12-21 10:19:50|1931.52|1911.52|1930.88|1910.88|1931.63|1911.63|1930.88|1910.88|15
1640082000000|2021-12-21 10:20:00|1930.87|1910.87|1930.94|1910.94|1930.94|1910.94|1930.84|1910.84|12
1640082010000|2021-12-21 10:20:10|1930.92|1910.92|1931.12|1911.12|1931.2|1911.2|1930.9|1910.9|21
1640082020000|2021-12-21 10:20:20|1931.11|1911.11|1931.38|1911.38|1931.38|1911.38|1930.93|1910.93|7
1640082030000|2021-12-21 10:20:30|1931.33|1911.33|1931.17|1911.17|1931.33|1911.33|1930.57|1910.57|8
1640082040000|2021-12-21 10:20:40|1931.51|1911.51|1931.75|1911.75|1931.75|1911.75|1931.51|1911.51|8
1640082050000|2021-12-21 10:20:50|1931.96|1911.96|1931.6|1911.6|1931.96|1911.96|1931.6|1911.6|7
1640082060000|2021-12-21 10:21:00|1931.91|1911.91|1932.08|1912.08|1932.08|1912.08|1931.74|1911.74|10
1640082070000|2021-12-21 10:21:10|1932.05|1912.05|1931.68|1911.68|1932.05|1912.05|1931.68|1911.68|9
1640082080000|2021-12-21 10:21:20|1931.92|1911.92|1932.5|1912.5|1932.52|1912.52|1931.91|1911.91|17
1640082090000|2021-12-21 10:21:30|1932.51|1912.51|1932.63|1912.63|1932.65|1912.65|1932.5|1912.5|6
1640082100000|2021-12-21 10:21:40|1932.62|1912.62|1932.38|1912.38|1932.71|1912.71|1932.38|1912.38|9
1640082110000|2021-12-21 10:21:50|1932.36|1912.36|1932.65|1912.65|1932.66|1912.66|1932.09|1912.09|6
1640082120000|2021-12-21 10:22:00|1932.36|1912.36|1932.35|1912.35|1932.36|1912.36|1932.35|1912.35|2
1640082130000|2021-12-21 10:22:10|1932.63|1912.63|1932.6|1912.6|1932.63|1912.63|1932.59|1912.59|4
1640082140000|2021-12-21 10:22:20|1932.63|1912.63|1932.83|1912.83|1932.89|1912.89|1932.4|1912.4|14
1640082150000|2021-12-21 10:22:30|1932.9|1912.9|1932.82|1912.82|1932.9|1912.9|1932.77|1912.77|16
1640082160000|2021-12-21 10:22:40|1932.8|1912.8|1932.03|1912.03|1932.92|1912.92|1931.59|1911.59|17
1640082170000|2021-12-21 10:22:50|1931.26|1911.26|1931.3|1911.3|1931.3|1911.3|1931.26|1911.26|2
1640082180000|2021-12-21 10:23:00|1931.45|1911.45|1931.41|1911.41|1931.45|1911.45|1931.41|1911.41|2
1640082190000|2021-12-21 10:23:10|1931.32|1911.32|1931.24|1911.24|1931.38|1911.38|1931.24|1911.24|3
1640082200000|2021-12-21 10:23:20|1931.43|1911.43|1931.27|1911.27|1931.43|1911.43|1931.25|1911.25|6
1640082210000|2021-12-21 10:23:30|1931.53|1911.53|1931.46|1911.46|1931.53|1911.53|1931.3|1911.3|9
1640082220000|2021-12-21 10:23:40|1931.57|1911.57|1931.59|1911.59|1931.81|1911.81|1931.57|1911.57|4
1640082230000|2021-12-21 10:23:50|1931.61|1911.61|1932.04|1912.04|1932.04|1912.04|1931.61|1911.61|6
1640082240000|2021-12-21 10:24:00|1932.01|1912.01|1932.04|1912.04|1932.05|1912.05|1931.7|1911.7|5
1640082250000|2021-12-21 10:24:10|1931.74|1911.74|1932.3|1912.3|1932.31|1912.31|1931.71|1911.71|11
1640082260000|2021-12-21 10:24:20|1932.26|1912.26|1930.98|1910.98|1932.26|1912.26|1930.98|1910.98|17
1640082270000|2021-12-21 10:24:30|1930.96|1910.96|1930.66|1910.66|1930.96|1910.96|1930.6|1910.6|16
1640082280000|2021-12-21 10:24:40|1930.64|1910.64|1930.75|1910.75|1930.91|1910.91|1930.57|1910.57|12
1640082290000|2021-12-21 10:24:50|1930.73|1910.73|1930.9|1910.9|1930.9|1910.9|1930.52|1910.52|26
1640082300000|2021-12-21 10:25:00|1930.96|1910.96|1930.63|1910.63|1930.96|1910.96|1930.63|1910.63|10
1640082310000|2021-12-21 10:25:10|1930.62|1910.62|1930.91|1910.91|1930.92|1910.92|1930.6|1910.6|9
1640082320000|2021-12-21 10:25:20|1930.89|1910.89|1930.41|1910.41|1930.9|1910.9|1930.34|1910.34|17
1640082330000|2021-12-21 10:25:30|1930.36|1910.36|1930.5|1910.5|1930.5|1910.5|1930.33|1910.33|13
1640082340000|2021-12-21 10:25:40|1930.51|1910.51|1930.58|1910.58|1930.58|1910.58|1930.5|1910.5|3
1640082350000|2021-12-21 10:25:50|1930.64|1910.64|1930.49|1910.49|1930.71|1910.71|1930.49|1910.49|14
1640082360000|2021-12-21 10:26:00|1930.68|1910.68|1931.57|1911.57|1931.59|1911.59|1930.49|1910.49|20
1640082370000|2021-12-21 10:26:10|1931.58|1911.58|1931.58|1911.58|1931.58|1911.58|1931.58|1911.58|1
1640082380000|2021-12-21 10:26:20|1931.6|1911.6|1931.54|1911.54|1931.6|1911.6|1931.54|1911.54|5
1640082390000|2021-12-21 10:26:30|1931.53|1911.53|1931.34|1911.34|1931.56|1911.56|1931.25|1911.25|14
1640082400000|2021-12-21 10:26:40|1931.33|1911.33|1931.46|1911.46|1931.56|1911.56|1931.27|1911.27|14
1640082410000|2021-12-21 10:26:50|1931.48|1911.48|1931.49|1911.49|1931.51|1911.51|1931.48|1911.48|4
1640082420000|2021-12-21 10:27:00|1931.63|1911.63|1931.63|1911.63|1931.63|1911.63|1931.49|1911.49|7
1640082430000|2021-12-21 10:27:10|1931.67|1911.67|1931.67|1911.67|1931.67|1911.67|1931.63|1911.63|3
1640082440000|2021-12-21 10:27:20|1931.63|1911.63|1931.6|1911.6|1931.66|1911.66|1931.6|1911.6|4
1640082450000|2021-12-21 10:27:30|1931.61|1911.61|1933.26|1913.26|1933.26|1913.26|1931.61|1911.61|19
1640082460000|2021-12-21 10:27:40|1933.3|1913.3|1933.82|1913.82|1934.42|1914.42|1933.3|1913.3|16
1640082470000|2021-12-21 10:27:50|1933.87|1913.87|1934.01|1914.01|1934.46|1914.46|1933.73|1913.73|17
1640082480000|2021-12-21 10:28:00|1933.99|1913.99|1933.58|1913.58|1934.01|1914.01|1933.58|1913.58|19
1640082490000|2021-12-21 10:28:10|1933.57|1913.57|1933.57|1913.57|1933.59|1913.59|1933.5|1913.5|9
1640082500000|2021-12-21 10:28:20|1933.56|1913.56|1934.07|1914.07|1934.35|1914.35|1933.56|1913.56|8
1640082510000|2021-12-21 10:28:30|1933.7|1913.7|1934.36|1914.36|1934.37|1914.37|1933.7|1913.7|13
1640082520000|2021-12-21 10:28:40|1934.34|1914.34|1934.32|1914.32|1934.36|1914.36|1934.25|1914.25|17
1640082530000|2021-12-21 10:28:50|1934.33|1914.33|1934.01|1914.01|1934.34|1914.34|1934.01|1914.01|16
1640082540000|2021-12-21 10:29:00|1934|1914|1933.94|1913.94|1934|1914|1933.88|1913.88|5
1640082550000|2021-12-21 10:29:10|1933.97|1913.97|1934.48|1914.48|1934.53|1914.53|1933.96|1913.96|10
1640082560000|2021-12-21 10:29:20|1934.47|1914.47|1934.54|1914.54|1934.54|1914.54|1934.47|1914.47|8
1640082570000|2021-12-21 10:29:30|1934.76|1914.76|1935.28|1915.28|1935.28|1915.28|1934.63|1914.63|9
1640082580000|2021-12-21 10:29:40|1935.26|1915.26|1935.26|1915.26|1935.47|1915.47|1935.18|1915.18|9
1640082590000|2021-12-21 10:29:50|1936.07|1916.07|1937.46|1917.46|1937.46|1917.46|1935.95|1915.95|15
1640082600000|2021-12-21 10:30:00|1937.45|1917.45|1937.69|1917.69|1938.22|1918.22|1937.45|1917.45|25
1640082610000|2021-12-21 10:30:10|1938.01|1918.01|1938.23|1918.23|1938.38|1918.38|1937.79|1917.79|19
1640082620000|2021-12-21 10:30:20|1938.3|1918.3|1938.39|1918.39|1938.39|1918.39|1938.27|1918.27|12
1640082630000|2021-12-21 10:30:30|1938.4|1918.4|1938.51|1918.51|1938.52|1918.52|1938.4|1918.4|5
1640082640000|2021-12-21 10:30:40|1938.48|1918.48|1938.56|1918.56|1938.56|1918.56|1938.06|1918.06|9
1640082650000|2021-12-21 10:30:50|1938.55|1918.55|1938.63|1918.63|1938.65|1918.65|1938.54|1918.54|14
1640082660000|2021-12-21 10:31:00|1938.64|1918.64|1937.89|1917.89|1938.74|1918.74|1937.85|1917.85|16
1640082670000|2021-12-21 10:31:10|1937.75|1917.75|1937.23|1917.23|1937.91|1917.91|1937.15|1917.15|22
1640082680000|2021-12-21 10:31:20|1937.25|1917.25|1937.33|1917.33|1937.58|1917.58|1937.25|1917.25|21
1640082690000|2021-12-21 10:31:30|1937.48|1917.48|1937.46|1917.46|1937.49|1917.49|1937.39|1917.39|11
1640082700000|2021-12-21 10:31:40|1937.47|1917.47|1937.57|1917.57|1937.57|1917.57|1937.42|1917.42|8
1640082710000|2021-12-21 10:31:50|1937.54|1917.54|1937.4|1917.4|1937.57|1917.57|1937.38|1917.38|12
1640082720000|2021-12-21 10:32:00|1937.6|1917.6|1937.6|1917.6|1937.6|1917.6|1937.6|1917.6|1
1640082730000|2021-12-21 10:32:10|1937.57|1917.57|1937.6|1917.6|1937.6|1917.6|1937.57|1917.57|2
1640082740000|2021-12-21 10:32:20|1937.61|1917.61|1937.48|1917.48|1937.73|1917.73|1937.46|1917.46|5
1640082750000|2021-12-21 10:32:30|1937.65|1917.65|1937.51|1917.51|1938.02|1918.02|1937.51|1917.51|15
1640082760000|2021-12-21 10:32:40|1937.5|1917.5|1937.07|1917.07|1937.5|1917.5|1937.01|1917.01|24
1640082770000|2021-12-21 10:32:50|1937.1|1917.1|1937.01|1917.01|1937.11|1917.11|1936.88|1916.88|16
1640082780000|2021-12-21 10:33:00|1936.96|1916.96|1936.62|1916.62|1937.14|1917.14|1936.62|1916.62|8
1640082790000|2021-12-21 10:33:10|1936.67|1916.67|1936.6|1916.6|1936.67|1916.67|1936.5|1916.5|5
1640082800000|2021-12-21 10:33:20|1936.68|1916.68|1936.69|1916.69|1936.69|1916.69|1936.66|1916.66|8
1640082810000|2021-12-21 10:33:30|1936.68|1916.68|1935.76|1915.76|1936.68|1916.68|1935.67|1915.67|17
1640082820000|2021-12-21 10:33:40|1935.66|1915.66|1935.66|1915.66|1935.66|1915.66|1935.66|1915.66|1
1640082830000|2021-12-21 10:33:50|1935.55|1915.55|1935.77|1915.77|1935.95|1915.95|1935.55|1915.55|11
1640082840000|2021-12-21 10:34:00|1935.73|1915.73|1935.64|1915.64|1935.78|1915.78|1935.59|1915.59|5
1640082860000|2021-12-21 10:34:20|1935.8|1915.8|1935.9|1915.9|1935.9|1915.9|1935.8|1915.8|2
1640082870000|2021-12-21 10:34:30|1935.8|1915.8|1936.5|1916.5|1936.5|1916.5|1935.8|1915.8|2
1640082880000|2021-12-21 10:34:40|1936.46|1916.46|1936.42|1916.42|1936.46|1916.46|1936.42|1916.42|2
1640082890000|2021-12-21 10:34:50|1936.48|1916.48|1936.52|1916.52|1936.52|1916.52|1936.48|1916.48|4
1640082900000|2021-12-21 10:35:00|1936.49|1916.49|1936.59|1916.59|1936.59|1916.59|1936.48|1916.48|5
1640082910000|2021-12-21 10:35:10|1936.6|1916.6|1936|1916|1936.6|1916.6|1936|1916|3
1640082920000|2021-12-21 10:35:20|1936.16|1916.16|1936.05|1916.05|1936.31|1916.31|1936.05|1916.05|3
1640082960000|2021-12-21 10:36:00|1936.28|1916.28|1935.55|1915.55|1936.28|1916.28|1935.37|1915.37|10
1640082970000|2021-12-21 10:36:10|1935.57|1915.57|1935.55|1915.55|1935.62|1915.62|1935.53|1915.53|6
1640082980000|2021-12-21 10:36:20|1935.58|1915.58|1935.58|1915.58|1935.58|1915.58|1935.58|1915.58|1
1640082990000|2021-12-21 10:36:30|1935.55|1915.55|1935.09|1915.09|1935.58|1915.58|1935.09|1915.09|5
1640083000000|2021-12-21 10:36:40|1935.03|1915.03|1935.09|1915.09|1935.09|1915.09|1935.03|1915.03|6
1640083020000|2021-12-21 10:37:00|1935.08|1915.08|1935.08|1915.08|1935.08|1915.08|1935.08|1915.08|1
1640083030000|2021-12-21 10:37:10|1935.48|1915.48|1935.69|1915.69|1935.71|1915.71|1935.48|1915.48|5
1640083040000|2021-12-21 10:37:20|1935.83|1915.83|1935.86|1915.86|1935.86|1915.86|1935.81|1915.81|3
1640083050000|2021-12-21 10:37:30|1935.84|1915.84|1935.51|1915.51|1935.84|1915.84|1935.26|1915.26|7
1640083060000|2021-12-21 10:37:40|1935.68|1915.68|1935.58|1915.58|1935.7|1915.7|1935.58|1915.58|4
1640083070000|2021-12-21 10:37:50|1935.53|1915.53|1935.44|1915.44|1935.58|1915.58|1935.27|1915.27|10
1640083080000|2021-12-21 10:38:00|1935.54|1915.54|1935.34|1915.34|1935.54|1915.54|1934.88|1914.88|16
1640083090000|2021-12-21 10:38:10|1935|1915|1935.1|1915.1|1935.36|1915.36|1935|1915|8
1640083100000|2021-12-21 10:38:20|1935.15|1915.15|1935.96|1915.96|1935.98|1915.98|1935.08|1915.08|24
1640083110000|2021-12-21 10:38:30|1936.01|1916.01|1936.54|1916.54|1936.54|1916.54|1935.9|1915.9|15
1640083120000|2021-12-21 10:38:40|1936.53|1916.53|1936.53|1916.53|1936.53|1916.53|1936.53|1916.53|1
1640083130000|2021-12-21 10:38:50|1936.54|1916.54|1936.09|1916.09|1936.65|1916.65|1936.09|1916.09|12
1640083140000|2021-12-21 10:39:00|1936.04|1916.04|1935.53|1915.53|1936.09|1916.09|1935.53|1915.53|6
1640083150000|2021-12-21 10:39:10|1935.55|1915.55|1935.23|1915.23|1935.67|1915.67|1935.2|1915.2|9
1640083160000|2021-12-21 10:39:20|1935.34|1915.34|1935.21|1915.21|1935.34|1915.34|1934.9|1914.9|9
1640083170000|2021-12-21 10:39:30|1935.39|1915.39|1935.33|1915.33|1935.39|1915.39|1935.33|1915.33|4
1640083180000|2021-12-21 10:39:40|1935.3|1915.3|1935.25|1915.25|1935.3|1915.3|1935.25|1915.25|2
1640083190000|2021-12-21 10:39:50|1935.3|1915.3|1935.2|1915.2|1935.3|1915.3|1935.04|1915.04|8
1640083200000|2021-12-21 10:40:00|1935.25|1915.25|1934.99|1914.99|1935.25|1915.25|1934.99|1914.99|4
1640083210000|2021-12-21 10:40:10|1934.79|1914.79|1933.92|1913.92|1934.79|1914.79|1933.92|1913.92|9
1640083220000|2021-12-21 10:40:20|1934.01|1914.01|1934.5|1914.5|1934.67|1914.67|1934.01|1914.01|17
1640083230000|2021-12-21 10:40:30|1934.68|1914.68|1934.68|1914.68|1934.68|1914.68|1934.62|1914.62|7
1640083240000|2021-12-21 10:40:40|1934.5|1914.5|1934.29|1914.29|1934.69|1914.69|1934.15|1914.15|14
1640083250000|2021-12-21 10:40:50|1934.37|1914.37|1934.17|1914.17|1934.54|1914.54|1934.17|1914.17|11
1640083260000|2021-12-21 10:41:00|1934.1|1914.1|1934.17|1914.17|1934.23|1914.23|1934.1|1914.1|4
1640083270000|2021-12-21 10:41:10|1933.8|1913.8|1933.55|1913.55|1933.93|1913.93|1933.55|1913.55|10
1640083280000|2021-12-21 10:41:20|1933.93|1913.93|1933.55|1913.55|1933.93|1913.93|1933.55|1913.55|3
1640083290000|2021-12-21 10:41:30|1933.93|1913.93|1933.55|1913.55|1933.94|1913.94|1933.55|1913.55|7
1640083300000|2021-12-21 10:41:40|1933.73|1913.73|1933.35|1913.35|1933.81|1913.81|1933.34|1913.34|19
1640083310000|2021-12-21 10:41:50|1933.36|1913.36|1933.34|1913.34|1933.36|1913.36|1933.34|1913.34|4
1640083320000|2021-12-21 10:42:00|1933.4|1913.4|1933.43|1913.43|1933.43|1913.43|1933.4|1913.4|4
1640083330000|2021-12-21 10:42:10|1933.41|1913.41|1933.7|1913.7|1933.9|1913.9|1933.4|1913.4|14
1640083340000|2021-12-21 10:42:20|1934.11|1914.11|1934.95|1914.95|1935.19|1915.19|1934.09|1914.09|14
1640083350000|2021-12-21 10:42:30|1934.98|1914.98|1934.38|1914.38|1934.98|1914.98|1933.74|1913.74|32
1640083360000|2021-12-21 10:42:40|1934.36|1914.36|1934.42|1914.42|1934.42|1914.42|1933.74|1913.74|18
1640083370000|2021-12-21 10:42:50|1934.41|1914.41|1934.59|1914.59|1934.77|1914.77|1934.38|1914.38|10
1640083380000|2021-12-21 10:43:00|1934.79|1914.79|1934.79|1914.79|1934.8|1914.8|1934.79|1914.79|3
1640083390000|2021-12-21 10:43:10|1934.83|1914.83|1934.63|1914.63|1935.21|1915.21|1934.63|1914.63|16
1640083400000|2021-12-21 10:43:20|1934.66|1914.66|1934.97|1914.97|1935.32|1915.32|1934.66|1914.66|10
1640083410000|2021-12-21 10:43:30|1934.91|1914.91|1934.3|1914.3|1934.97|1914.97|1934.22|1914.22|16
1640083420000|2021-12-21 10:43:40|1934.24|1914.24|1934.06|1914.06|1934.34|1914.34|1933.8|1913.8|13
1640083430000|2021-12-21 10:43:50|1933.63|1913.63|1934.04|1914.04|1934.2|1914.2|1933.63|1913.63|26
1640083440000|2021-12-21 10:44:00|1934.14|1914.14|1934.55|1914.55|1934.55|1914.55|1933.93|1913.93|9
1640083450000|2021-12-21 10:44:10|1934.59|1914.59|1934.52|1914.52|1934.72|1914.72|1934.52|1914.52|6
1640083460000|2021-12-21 10:44:20|1935.05|1915.05|1934.89|1914.89|1935.08|1915.08|1934.65|1914.65|5
1640083470000|2021-12-21 10:44:30|1934.58|1914.58|1934.74|1914.74|1934.88|1914.88|1934.58|1914.58|3
1640083480000|2021-12-21 10:44:40|1934.88|1914.88|1934.58|1914.58|1934.88|1914.88|1934.58|1914.58|5
1640083490000|2021-12-21 10:44:50|1934.75|1914.75|1935.76|1915.76|1935.76|1915.76|1934.75|1914.75|7
1640083500000|2021-12-21 10:45:00|1935.58|1915.58|1936.05|1916.05|1936.16|1916.16|1935.58|1915.58|11
1640083510000|2021-12-21 10:45:10|1936.04|1916.04|1935.5|1915.5|1936.05|1916.05|1935.42|1915.42|20
1640083520000|2021-12-21 10:45:20|1935.6|1915.6|1935.6|1915.6|1935.6|1915.6|1935.6|1915.6|1
1640083530000|2021-12-21 10:45:30|1935.58|1915.58|1934.86|1914.86|1935.58|1915.58|1934.86|1914.86|15
1640083540000|2021-12-21 10:45:40|1934.95|1914.95|1934.93|1914.93|1934.95|1914.95|1934.84|1914.84|11
1640083550000|2021-12-21 10:45:50|1934.84|1914.84|1934.85|1914.85|1934.85|1914.85|1934.78|1914.78|12
1640083560000|2021-12-21 10:46:00|1934.63|1914.63|1934.63|1914.63|1934.63|1914.63|1934.55|1914.55|3
1640083570000|2021-12-21 10:46:10|1934.55|1914.55|1934.55|1914.55|1934.55|1914.55|1934.55|1914.55|1
1640083590000|2021-12-21 10:46:30|1934.65|1914.65|1934.65|1914.65|1934.65|1914.65|1934.65|1914.65|1
1640083600000|2021-12-21 10:46:40|1934.79|1914.79|1934.56|1914.56|1934.79|1914.79|1934.56|1914.56|9
1640083610000|2021-12-21 10:46:50|1934.51|1914.51|1934.56|1914.56|1934.56|1914.56|1934.51|1914.51|2
1640083620000|2021-12-21 10:47:00|1934.57|1914.57|1935.76|1915.76|1935.76|1915.76|1933.65|1913.65|16
1640083630000|2021-12-21 10:47:10|1935.83|1915.83|1936.6|1916.6|1936.6|1916.6|1935.76|1915.76|22
1640083640000|2021-12-21 10:47:20|1936.58|1916.58|1936.52|1916.52|1936.6|1916.6|1936.52|1916.52|4
1640083650000|2021-12-21 10:47:30|1936.55|1916.55|1935.76|1915.76|1936.55|1916.55|1935.76|1915.76|7
1640083660000|2021-12-21 10:47:40|1935.5|1915.5|1935.65|1915.65|1935.65|1915.65|1935.5|1915.5|2
1640083670000|2021-12-21 10:47:50|1935.5|1915.5|1936.52|1916.52|1936.52|1916.52|1935.5|1915.5|4
1640083680000|2021-12-21 10:48:00|1936.47|1916.47|1936.52|1916.52|1936.52|1916.52|1936.47|1916.47|4
1640083690000|2021-12-21 10:48:10|1936.46|1916.46|1936.51|1916.51|1936.54|1916.54|1936.46|1916.46|3
1640083700000|2021-12-21 10:48:20|1936.52|1916.52|1936.52|1916.52|1936.52|1916.52|1936.52|1916.52|1
1640083720000|2021-12-21 10:48:40|1936.53|1916.53|1936.53|1916.53|1936.53|1916.53|1936.53|1916.53|1
1640083740000|2021-12-21 10:49:00|1936.52|1916.52|1936.53|1916.53|1936.55|1916.55|1936.52|1916.52|9
1640083750000|2021-12-21 10:49:10|1936.52|1916.52|1936.21|1916.21|1936.53|1916.53|1936.21|1916.21|5
1640083760000|2021-12-21 10:49:20|1936.25|1916.25|1935.47|1915.47|1936.25|1916.25|1935.47|1915.47|9
1640083770000|2021-12-21 10:49:30|1935.48|1915.48|1934.69|1914.69|1935.55|1915.55|1934.63|1914.63|18
1640083780000|2021-12-21 10:49:40|1934.53|1914.53|1934.53|1914.53|1934.53|1914.53|1934.53|1914.53|1
1640083790000|2021-12-21 10:49:50|1934.5|1914.5|1934.35|1914.35|1934.5|1914.5|1934.35|1914.35|4
1640083800000|2021-12-21 10:50:00|1934.37|1914.37|1934.4|1914.4|1934.45|1914.45|1934.36|1914.36|5
1640083810000|2021-12-21 10:50:10|1934.3|1914.3|1934.13|1914.13|1934.37|1914.37|1934.1|1914.1|14
1640083820000|2021-12-21 10:50:20|1934.3|1914.3|1934.22|1914.22|1934.35|1914.35|1934.07|1914.07|9
1640083830000|2021-12-21 10:50:30|1934.3|1914.3|1934.58|1914.58|1934.61|1914.61|1934.3|1914.3|15
1640083840000|2021-12-21 10:50:40|1934.59|1914.59|1934.24|1914.24|1934.59|1914.59|1934.14|1914.14|6
1640083850000|2021-12-21 10:50:50|1934.29|1914.29|1934.08|1914.08|1934.29|1914.29|1934.08|1914.08|2
1640083860000|2021-12-21 10:51:00|1934.05|1914.05|1932.78|1912.78|1934.05|1914.05|1932.78|1912.78|13
1640083870000|2021-12-21 10:51:10|1932.68|1912.68|1932.68|1912.68|1932.78|1912.78|1932.68|1912.68|3
1640083880000|2021-12-21 10:51:20|1932.46|1912.46|1932.2|1912.2|1932.46|1912.46|1931.65|1911.65|8
1640083890000|2021-12-21 10:51:30|1932.11|1912.11|1932.2|1912.2|1932.31|1912.31|1932.06|1912.06|5
1640083900000|2021-12-21 10:51:40|1931.8|1911.8|1932.01|1912.01|1932.18|1912.18|1931.8|1911.8|11
1640083910000|2021-12-21 10:51:50|1932.1|1912.1|1931.89|1911.89|1932.1|1912.1|1931.89|1911.89|12
1640083920000|2021-12-21 10:52:00|1932.04|1912.04|1931.64|1911.64|1932.04|1912.04|1931.55|1911.55|6
1640083930000|2021-12-21 10:52:10|1931.79|1911.79|1931.5|1911.5|1931.79|1911.79|1931.5|1911.5|10
1640083940000|2021-12-21 10:52:20|1931.58|1911.58|1931.47|1911.47|1931.58|1911.58|1931.45|1911.45|7
1640083950000|2021-12-21 10:52:30|1931.46|1911.46|1930.78|1910.78|1931.46|1911.46|1930.72|1910.72|19
1640083960000|2021-12-21 10:52:40|1930.9|1910.9|1930.89|1910.89|1930.93|1910.93|1930.56|1910.56|12
1640083970000|2021-12-21 10:52:50|1930.95|1910.95|1930.68|1910.68|1930.95|1910.95|1930.68|1910.68|2
1640083980000|2021-12-21 10:53:00|1930.67|1910.67|1930.59|1910.59|1930.73|1910.73|1930.54|1910.54|6
1640083990000|2021-12-21 10:53:10|1930.53|1910.53|1929.97|1909.97|1930.68|1910.68|1929.97|1909.97|12
1640084000000|2021-12-21 10:53:20|1929.83|1909.83|1928.97|1908.97|1929.83|1909.83|1928.97|1908.97|25
1640084010000|2021-12-21 10:53:30|1928.87|1908.87|1929.39|1909.39|1929.4|1909.4|1928.76|1908.76|10
1640084020000|2021-12-21 10:53:40|1929.44|1909.44|1929.02|1909.02|1929.44|1909.44|1928.7|1908.7|14
1640084030000|2021-12-21 10:53:50|1928.75|1908.75|1929.1|1909.1|1929.1|1909.1|1928.75|1908.75|2
1640084040000|2021-12-21 10:54:00|1929.44|1909.44|1929.4|1909.4|1929.44|1909.44|1929.33|1909.33|4
1640084050000|2021-12-21 10:54:10|1929.54|1909.54|1929.56|1909.56|1929.62|1909.62|1929.45|1909.45|9
1640084060000|2021-12-21 10:54:20|1929.55|1909.55|1929.56|1909.56|1929.56|1909.56|1929.55|1909.55|6
1640084070000|2021-12-21 10:54:30|1929.55|1909.55|1929.47|1909.47|1929.55|1909.55|1929.45|1909.45|8
1640084080000|2021-12-21 10:54:40|1929.56|1909.56|1929.56|1909.56|1929.56|1909.56|1929.47|1909.47|3
1640084090000|2021-12-21 10:54:50|1929.47|1909.47|1929.46|1909.46|1929.5|1909.5|1929.46|1909.46|4
1640084100000|2021-12-21 10:55:00|1929.5|1909.5|1929.01|1909.01|1929.56|1909.56|1928.97|1908.97|9
1640084110000|2021-12-21 10:55:10|1928.9|1908.9|1927.93|1907.93|1928.91|1908.91|1927.93|1907.93|14
1640084120000|2021-12-21 10:55:20|1927.99|1907.99|1927.52|1907.52|1927.99|1907.99|1927.48|1907.48|15
1640084130000|2021-12-21 10:55:30|1927.48|1907.48|1927.52|1907.52|1927.53|1907.53|1927.34|1907.34|13
1640084140000|2021-12-21 10:55:40|1927.53|1907.53|1928.47|1908.47|1928.83|1908.83|1927.51|1907.51|12
1640084150000|2021-12-21 10:55:50|1928.65|1908.65|1928.62|1908.62|1928.65|1908.65|1928.47|1908.47|5
1640084160000|2021-12-21 10:56:00|1928.6|1908.6|1927.95|1907.95|1928.6|1908.6|1927.91|1907.91|11
1640084170000|2021-12-21 10:56:10|1927.85|1907.85|1927.57|1907.57|1927.85|1907.85|1927.57|1907.57|2
1640084180000|2021-12-21 10:56:20|1927.67|1907.67|1927.69|1907.69|1927.69|1907.69|1927.67|1907.67|2
1640084190000|2021-12-21 10:56:30|1927.73|1907.73|1927.06|1907.06|1927.73|1907.73|1926.96|1906.96|11
1640084200000|2021-12-21 10:56:40|1927.15|1907.15|1927.48|1907.48|1927.61|1907.61|1927.06|1907.06|11
1640084210000|2021-12-21 10:56:50|1927.56|1907.56|1927.56|1907.56|1927.56|1907.56|1927.56|1907.56|1
1640084220000|2021-12-21 10:57:00|1927.71|1907.71|1928.79|1908.79|1928.84|1908.84|1927.71|1907.71|9
1640084230000|2021-12-21 10:57:10|1928.53|1908.53|1928.49|1908.49|1928.79|1908.79|1928.49|1908.49|14
1640084240000|2021-12-21 10:57:20|1928.66|1908.66|1928.72|1908.72|1928.73|1908.73|1928.49|1908.49|12
1640084250000|2021-12-21 10:57:30|1928.73|1908.73|1929.44|1909.44|1929.5|1909.5|1928.49|1908.49|13
1640084260000|2021-12-21 10:57:40|1929.45|1909.45|1929.81|1909.81|1929.9|1909.9|1929.39|1909.39|13
1640084270000|2021-12-21 10:57:50|1929.87|1909.87|1929.88|1909.88|1929.9|1909.9|1929.87|1909.87|3
1640084280000|2021-12-21 10:58:00|1929.6|1909.6|1930.28|1910.28|1930.37|1910.37|1929.6|1909.6|12
1640084290000|2021-12-21 10:58:10|1929.69|1909.69|1929.69|1909.69|1929.69|1909.69|1929.69|1909.69|1
1640084300000|2021-12-21 10:58:20|1930.14|1910.14|1929.66|1909.66|1930.17|1910.17|1929.66|1909.66|5
1640084310000|2021-12-21 10:58:30|1929.61|1909.61|1929.61|1909.61|1929.66|1909.66|1929.61|1909.61|3
1640084320000|2021-12-21 10:58:40|1929.71|1909.71|1929.66|1909.66|1929.71|1909.71|1929.66|1909.66|3
1640084330000|2021-12-21 10:58:50|1930.01|1910.01|1929.93|1909.93|1930.01|1910.01|1929.66|1909.66|3
1640084340000|2021-12-21 10:59:00|1929.74|1909.74|1929.01|1909.01|1929.74|1909.74|1929.01|1909.01|12
1640084350000|2021-12-21 10:59:10|1929.04|1909.04|1928.49|1908.49|1929.12|1909.12|1928.47|1908.47|13
1640084360000|2021-12-21 10:59:20|1928.48|1908.48|1928.93|1908.93|1928.93|1908.93|1928.48|1908.48|3
1640084370000|2021-12-21 10:59:30|1929|1909|1928.63|1908.63|1929|1909|1928.62|1908.62|7
1640084380000|2021-12-21 10:59:40|1928.7|1908.7|1928.42|1908.42|1928.78|1908.78|1928.42|1908.42|20
1640084390000|2021-12-21 10:59:50|1928.55|1908.55|1928.42|1908.42|1928.55|1908.55|1928.42|1908.42|2
1640084400000|2021-12-21 11:00:00|1928.51|1908.51|1928.51|1908.51|1928.51|1908.51|1928.51|1908.51|1
1640084410000|2021-12-21 11:00:10|1927.48|1907.48|1927.05|1907.05|1927.48|1907.48|1927.02|1907.02|21
1640084420000|2021-12-21 11:00:20|1927.02|1907.02|1926.79|1906.79|1927.05|1907.05|1926.77|1906.77|5
1640084430000|2021-12-21 11:00:30|1926.74|1906.74|1928.29|1908.29|1928.29|1908.29|1926.53|1906.53|25
1640084440000|2021-12-21 11:00:40|1928.12|1908.12|1927.95|1907.95|1928.12|1908.12|1927.92|1907.92|8
1640084450000|2021-12-21 11:00:50|1927.92|1907.92|1927.2|1907.2|1928.06|1908.06|1927.2|1907.2|14
1640084460000|2021-12-21 11:01:00|1927.18|1907.18|1926.53|1906.53|1927.29|1907.29|1926.52|1906.52|15
1640084470000|2021-12-21 11:01:10|1926.57|1906.57|1926.71|1906.71|1926.94|1906.94|1926.57|1906.57|3
1640084480000|2021-12-21 11:01:20|1926.53|1906.53|1926.53|1906.53|1926.53|1906.53|1926.53|1906.53|1
1640084490000|2021-12-21 11:01:30|1926.71|1906.71|1926.86|1906.86|1927.21|1907.21|1926.69|1906.69|5
1640084500000|2021-12-21 11:01:40|1926.75|1906.75|1926.75|1906.75|1926.75|1906.75|1926.75|1906.75|1
1640084510000|2021-12-21 11:01:50|1926.95|1906.95|1926.5|1906.5|1926.95|1906.95|1926.5|1906.5|2
1640084530000|2021-12-21 11:02:10|1926.58|1906.58|1926.54|1906.54|1926.6|1906.6|1926.4|1906.4|8
1640084540000|2021-12-21 11:02:20|1926.46|1906.46|1926.32|1906.32|1926.46|1906.46|1926.32|1906.32|3
1640084550000|2021-12-21 11:02:30|1926.44|1906.44|1926.44|1906.44|1926.44|1906.44|1926.44|1906.44|1
1640084560000|2021-12-21 11:02:40|1926.52|1906.52|1926.5|1906.5|1926.79|1906.79|1926.46|1906.46|9
1640084570000|2021-12-21 11:02:50|1926.75|1906.75|1926.85|1906.85|1926.85|1906.85|1926.75|1906.75|2
1640084580000|2021-12-21 11:03:00|1926.84|1906.84|1926.56|1906.56|1926.84|1906.84|1926.56|1906.56|8
1640084590000|2021-12-21 11:03:10|1926.6|1906.6|1926.81|1906.81|1926.83|1906.83|1926.6|1906.6|4
1640084600000|2021-12-21 11:03:20|1926.95|1906.95|1927|1907|1927|1907|1926.95|1906.95|2
1640084610000|2021-12-21 11:03:30|1927.28|1907.28|1927.28|1907.28|1927.28|1907.28|1927.28|1907.28|1
1640084620000|2021-12-21 11:03:40|1927.41|1907.41|1927.41|1907.41|1927.41|1907.41|1927.41|1907.41|1
1640084630000|2021-12-21 11:03:50|1927.34|1907.34|1927.36|1907.36|1927.36|1907.36|1926.95|1906.95|4
1640084640000|2021-12-21 11:04:00|1927.3|1907.3|1927.81|1907.81|1927.82|1907.82|1927.28|1907.28|11
1640084650000|2021-12-21 11:04:10|1927.82|1907.82|1928.11|1908.11|1928.11|1908.11|1927.77|1907.77|5
1640084660000|2021-12-21 11:04:20|1928.09|1908.09|1928.2|1908.2|1928.5|1908.5|1928.09|1908.09|15
1640084670000|2021-12-21 11:04:30|1928.19|1908.19|1928.31|1908.31|1928.34|1908.34|1927.95|1907.95|21
1640084690000|2021-12-21 11:04:50|1928.38|1908.38|1928.02|1908.02|1928.38|1908.38|1928.02|1908.02|2
1640084700000|2021-12-21 11:05:00|1928.06|1908.06|1928.23|1908.23|1928.23|1908.23|1928.06|1908.06|4
1640084710000|2021-12-21 11:05:10|1928.21|1908.21|1928.21|1908.21|1928.21|1908.21|1928.21|1908.21|1
1640084720000|2021-12-21 11:05:20|1928.14|1908.14|1928.39|1908.39|1928.42|1908.42|1928.14|1908.14|6
1640084730000|2021-12-21 11:05:30|1928.25|1908.25|1928.61|1908.61|1928.68|1908.68|1928.25|1908.25|11
1640084740000|2021-12-21 11:05:40|1928.68|1908.68|1928.93|1908.93|1929.35|1909.35|1928.68|1908.68|10
1640084750000|2021-12-21 11:05:50|1928.97|1908.97|1929.02|1909.02|1929.06|1909.06|1928.62|1908.62|5
1640084760000|2021-12-21 11:06:00|1928.7|1908.7|1929.14|1909.14|1929.16|1909.16|1928.7|1908.7|4
1640084770000|2021-12-21 11:06:10|1928.68|1908.68|1929.54|1909.54|1929.66|1909.66|1928.68|1908.68|13
1640084780000|2021-12-21 11:06:20|1929.53|1909.53|1930.02|1910.02|1930.07|1910.07|1929.53|1909.53|10
1640084790000|2021-12-21 11:06:30|1930.03|1910.03|1930.12|1910.12|1930.13|1910.13|1930.02|1910.02|7
1640084800000|2021-12-21 11:06:40|1930.11|1910.11|1930.85|1910.85|1931|1911|1930.11|1910.11|16
1640084810000|2021-12-21 11:06:50|1930.95|1910.95|1931.56|1911.56|1931.96|1911.96|1930.78|1910.78|19
1640084820000|2021-12-21 11:07:00|1931.7|1911.7|1931.7|1911.7|1931.7|1911.7|1931.7|1911.7|1
1640084830000|2021-12-21 11:07:10|1931.96|1911.96|1931.7|1911.7|1931.96|1911.96|1931.68|1911.68|6
1640084840000|2021-12-21 11:07:20|1931.78|1911.78|1932.1|1912.1|1932.39|1912.39|1931.78|1911.78|10
1640084850000|2021-12-21 11:07:30|1932.26|1912.26|1932.26|1912.26|1932.26|1912.26|1932.26|1912.26|1
1640084860000|2021-12-21 11:07:40|1932.29|1912.29|1931.79|1911.79|1932.31|1912.31|1931.79|1911.79|16
1640084870000|2021-12-21 11:07:50|1931.78|1911.78|1930.96|1910.96|1931.86|1911.86|1930.85|1910.85|18
1640084880000|2021-12-21 11:08:00|1930.74|1910.74|1931.59|1911.59|1931.59|1911.59|1930.53|1910.53|13
1640084890000|2021-12-21 11:08:10|1931.48|1911.48|1931.65|1911.65|1932.03|1912.03|1931.48|1911.48|16
1640084900000|2021-12-21 11:08:20|1931.91|1911.91|1931.57|1911.57|1931.91|1911.91|1931.52|1911.52|16
1640084910000|2021-12-21 11:08:30|1931.52|1911.52|1931.5|1911.5|1931.72|1911.72|1931.5|1911.5|6
1640084920000|2021-12-21 11:08:40|1931.52|1911.52|1931.52|1911.52|1931.62|1911.62|1931.52|1911.52|5
1640084930000|2021-12-21 11:08:50|1931.51|1911.51|1931.78|1911.78|1931.82|1911.82|1931.51|1911.51|5
1640084940000|2021-12-21 11:09:00|1931.65|1911.65|1931.64|1911.64|1931.65|1911.65|1931.64|1911.64|2
1640084950000|2021-12-21 11:09:10|1931.65|1911.65|1931.65|1911.65|1931.65|1911.65|1931.65|1911.65|1
1640084960000|2021-12-21 11:09:20|1931.77|1911.77|1932.4|1912.4|1932.45|1912.45|1931.77|1911.77|4
1640084970000|2021-12-21 11:09:30|1932.5|1912.5|1932.65|1912.65|1932.65|1912.65|1932.46|1912.46|15
1640084980000|2021-12-21 11:09:40|1932.96|1912.96|1932.73|1912.73|1933.11|1913.11|1932.65|1912.65|5
1640084990000|2021-12-21 11:09:50|1932.76|1912.76|1932.76|1912.76|1932.76|1912.76|1932.76|1912.76|1
1640085000000|2021-12-21 11:10:00|1932.75|1912.75|1932.75|1912.75|1932.75|1912.75|1932.75|1912.75|1
1640085010000|2021-12-21 11:10:10|1932.76|1912.76|1932.67|1912.67|1932.76|1912.76|1932.67|1912.67|6
1640085020000|2021-12-21 11:10:20|1932.6|1912.6|1932.63|1912.63|1932.66|1912.66|1932.43|1912.43|13
1640085030000|2021-12-21 11:10:30|1932.6|1912.6|1932.51|1912.51|1932.6|1912.6|1932.46|1912.46|7
1640085040000|2021-12-21 11:10:40|1932.57|1912.57|1932.94|1912.94|1932.94|1912.94|1932.57|1912.57|2
1640085050000|2021-12-21 11:10:50|1933.18|1913.18|1933.18|1913.18|1933.18|1913.18|1933.18|1913.18|1
1640085060000|2021-12-21 11:11:00|1933.12|1913.12|1933.55|1913.55|1933.82|1913.82|1933.12|1913.12|12
1640085070000|2021-12-21 11:11:10|1933.75|1913.75|1933.04|1913.04|1933.75|1913.75|1932.76|1912.76|7
1640085080000|2021-12-21 11:11:20|1933.15|1913.15|1933.78|1913.78|1933.78|1913.78|1932.76|1912.76|10
1640085090000|2021-12-21 11:11:30|1933.55|1913.55|1933.86|1913.86|1933.87|1913.87|1933.55|1913.55|11
1640085100000|2021-12-21 11:11:40|1933.95|1913.95|1934.51|1914.51|1934.55|1914.55|1933.95|1913.95|10
1640085110000|2021-12-21 11:11:50|1934.46|1914.46|1934.08|1914.08|1934.47|1914.47|1933.73|1913.73|12
1640085120000|2021-12-21 11:12:00|1934.19|1914.19|1934.15|1914.15|1934.27|1914.27|1934.08|1914.08|22
1640085130000|2021-12-21 11:12:10|1934.08|1914.08|1933.7|1913.7|1934.15|1914.15|1933.7|1913.7|5
1640085140000|2021-12-21 11:12:20|1933.97|1913.97|1933.7|1913.7|1933.97|1913.97|1933.7|1913.7|2
1640085150000|2021-12-21 11:12:30|1933.97|1913.97|1934.73|1914.73|1934.73|1914.73|1933.94|1913.94|9
1640085160000|2021-12-21 11:12:40|1934.75|1914.75|1934.77|1914.77|1934.77|1914.77|1934.52|1914.52|18
1640085180000|2021-12-21 11:13:00|1934.54|1914.54|1934.77|1914.77|1934.77|1914.77|1934.51|1914.51|3
1640085190000|2021-12-21 11:13:10|1934.81|1914.81|1936.03|1916.03|1936.03|1916.03|1934.44|1914.44|10
1640085200000|2021-12-21 11:13:20|1936|1916|1935.56|1915.56|1936.56|1916.56|1935.56|1915.56|28
1640085210000|2021-12-21 11:13:30|1935.47|1915.47|1934.5|1914.5|1935.55|1915.55|1934.5|1914.5|15
1640085220000|2021-12-21 11:13:40|1934.66|1914.66|1934.72|1914.72|1934.75|1914.75|1934.5|1914.5|11
1640085230000|2021-12-21 11:13:50|1934.64|1914.64|1934.64|1914.64|1934.64|1914.64|1934.64|1914.64|1
1640085240000|2021-12-21 11:14:00|1934.9|1914.9|1934.9|1914.9|1934.9|1914.9|1934.9|1914.9|1
1640085250000|2021-12-21 11:14:10|1934.69|1914.69|1934.69|1914.69|1934.69|1914.69|1934.69|1914.69|1
1640085260000|2021-12-21 11:14:20|1934.7|1914.7|1935.54|1915.54|1935.64|1915.64|1934.69|1914.69|5
1640085270000|2021-12-21 11:14:30|1935.53|1915.53|1935.54|1915.54|1935.54|1915.54|1935.53|1915.53|4
1640085280000|2021-12-21 11:14:40|1935.71|1915.71|1934.71|1914.71|1935.71|1915.71|1934.71|1914.71|7
1640085300000|2021-12-21 11:15:00|1934.67|1914.67|1934.4|1914.4|1934.67|1914.67|1934.4|1914.4|8
1640085310000|2021-12-21 11:15:10|1934.3|1914.3|1933.04|1913.04|1934.3|1914.3|1933.04|1913.04|9
1640085320000|2021-12-21 11:15:20|1932.72|1912.72|1933.74|1913.74|1933.74|1913.74|1932.72|1912.72|17
1640085330000|2021-12-21 11:15:30|1933.49|1913.49|1933.5|1913.5|1933.74|1913.74|1933.48|1913.48|7
1640085340000|2021-12-21 11:15:40|1933.66|1913.66|1933.5|1913.5|1933.66|1913.66|1933.5|1913.5|2
1640085350000|2021-12-21 11:15:50|1933.68|1913.68|1933.5|1913.5|1933.68|1913.68|1933.5|1913.5|2
1640085360000|2021-12-21 11:16:00|1933.49|1913.49|1933.5|1913.5|1933.64|1913.64|1933.49|1913.49|3
1640085370000|2021-12-21 11:16:10|1933.65|1913.65|1933.68|1913.68|1933.83|1913.83|1933.49|1913.49|11
1640085380000|2021-12-21 11:16:20|1933.62|1913.62|1934.55|1914.55|1934.55|1914.55|1933.59|1913.59|10
1640085390000|2021-12-21 11:16:30|1934.67|1914.67|1934.69|1914.69|1934.71|1914.71|1934.58|1914.58|8
1640085400000|2021-12-21 11:16:40|1934.66|1914.66|1934.5|1914.5|1934.72|1914.72|1934.45|1914.45|9
1640085410000|2021-12-21 11:16:50|1934.48|1914.48|1934.51|1914.51|1934.51|1914.51|1934.45|1914.45|7
1640085420000|2021-12-21 11:17:00|1934.42|1914.42|1934.58|1914.58|1934.6|1914.6|1934.31|1914.31|6
1640085430000|2021-12-21 11:17:10|1934.31|1914.31|1934.85|1914.85|1934.88|1914.88|1934.31|1914.31|19
1640085440000|2021-12-21 11:17:20|1934.82|1914.82|1934.93|1914.93|1935.11|1915.11|1934.82|1914.82|15
1640085450000|2021-12-21 11:17:30|1934.88|1914.88|1934.68|1914.68|1934.92|1914.92|1934.65|1914.65|7
1640085460000|2021-12-21 11:17:40|1934.65|1914.65|1935.59|1915.59|1935.67|1915.67|1934.65|1914.65|15
1640085470000|2021-12-21 11:17:50|1935.4|1915.4|1934.87|1914.87|1935.4|1915.4|1934.87|1914.87|2
1640085480000|2021-12-21 11:18:00|1935.4|1915.4|1934.87|1914.87|1935.4|1915.4|1934.85|1914.85|5
1640085490000|2021-12-21 11:18:10|1934.81|1914.81|1934.87|1914.87|1934.87|1914.87|1934.81|1914.81|5
1640085500000|2021-12-21 11:18:20|1934.96|1914.96|1935.12|1915.12|1935.12|1915.12|1934.96|1914.96|2
1640085510000|2021-12-21 11:18:30|1935.1|1915.1|1934.64|1914.64|1935.1|1915.1|1934.63|1914.63|6
1640085520000|2021-12-21 11:18:40|1934.76|1914.76|1934.64|1914.64|1934.76|1914.76|1934.45|1914.45|12
1640085530000|2021-12-21 11:18:50|1934.6|1914.6|1934.2|1914.2|1934.6|1914.6|1933.76|1913.76|4
1640085540000|2021-12-21 11:19:00|1934.26|1914.26|1934.17|1914.17|1934.26|1914.26|1934.17|1914.17|2
1640085550000|2021-12-21 11:19:10|1934.13|1914.13|1934.17|1914.17|1934.17|1914.17|1934.08|1914.08|3
1640085560000|2021-12-21 11:19:20|1934.09|1914.09|1933.87|1913.87|1934.09|1914.09|1933.87|1913.87|7
1640085570000|2021-12-21 11:19:30|1933.96|1913.96|1933.98|1913.98|1933.98|1913.98|1933.96|1913.96|4
1640085580000|2021-12-21 11:19:40|1933.96|1913.96|1933.86|1913.86|1933.98|1913.98|1933.86|1913.86|6
1640085590000|2021-12-21 11:19:50|1933.77|1913.77|1933.63|1913.63|1933.77|1913.77|1933.63|1913.63|2
1640085600000|2021-12-21 11:20:00|1933.8|1913.8|1934.71|1914.71|1934.72|1914.72|1933.63|1913.63|7
1640085610000|2021-12-21 11:20:10|1934.55|1914.55|1933.59|1913.59|1934.55|1914.55|1933.54|1913.54|7
1640085620000|2021-12-21 11:20:20|1933.76|1913.76|1933.55|1913.55|1933.84|1913.84|1932.95|1912.95|17
1640085630000|2021-12-21 11:20:30|1933.61|1913.61|1933.71|1913.71|1933.71|1913.71|1933.55|1913.55|4
1640085640000|2021-12-21 11:20:40|1933.84|1913.84|1934.65|1914.65|1934.65|1914.65|1933.84|1913.84|6
1640085650000|2021-12-21 11:20:50|1934.68|1914.68|1934.81|1914.81|1934.81|1914.81|1934.64|1914.64|4
1640085660000|2021-12-21 11:21:00|1934.78|1914.78|1934.77|1914.77|1934.79|1914.79|1934.77|1914.77|5
1640085670000|2021-12-21 11:21:10|1934.67|1914.67|1934.44|1914.44|1934.67|1914.67|1934.44|1914.44|4
1640085680000|2021-12-21 11:21:20|1934.5|1914.5|1934.5|1914.5|1934.5|1914.5|1934.5|1914.5|1
1640085690000|2021-12-21 11:21:30|1934.71|1914.71|1934.56|1914.56|1934.71|1914.71|1934.56|1914.56|6
1640085700000|2021-12-21 11:21:40|1934.67|1914.67|1934.46|1914.46|1934.88|1914.88|1934.46|1914.46|10
1640085710000|2021-12-21 11:21:50|1934.72|1914.72|1934.72|1914.72|1934.8|1914.8|1934.72|1914.72|3
1640085720000|2021-12-21 11:22:00|1934.62|1914.62|1934.62|1914.62|1934.62|1914.62|1934.62|1914.62|1
1640085730000|2021-12-21 11:22:10|1934.6|1914.6|1934.44|1914.44|1934.6|1914.6|1934.4|1914.4|8
1640085740000|2021-12-21 11:22:20|1934.14|1914.14|1933.29|1913.29|1934.14|1914.14|1932.97|1912.97|30
1640085750000|2021-12-21 11:22:30|1933.3|1913.3|1933.48|1913.48|1933.48|1913.48|1933.27|1913.27|16
1640085760000|2021-12-21 11:22:40|1933.43|1913.43|1933.67|1913.67|1933.67|1913.67|1933.36|1913.36|16
1640085770000|2021-12-21 11:22:50|1933.62|1913.62|1932.77|1912.77|1933.68|1913.68|1932.77|1912.77|17
1640085780000|2021-12-21 11:23:00|1932.76|1912.76|1932.76|1912.76|1932.9|1912.9|1932.69|1912.69|4
1640085790000|2021-12-21 11:23:10|1932.74|1912.74|1932.4|1912.4|1932.95|1912.95|1932.4|1912.4|11
1640085800000|2021-12-21 11:23:20|1932.49|1912.49|1932.63|1912.63|1932.73|1912.73|1932.49|1912.49|8
1640085820000|2021-12-21 11:23:40|1932.03|1912.03|1932|1912|1932.03|1912.03|1931.98|1911.98|4
1640085830000|2021-12-21 11:23:50|1932.01|1912.01|1932.01|1912.01|1932.01|1912.01|1932.01|1912.01|1
1640085840000|2021-12-21 11:24:00|1932.69|1912.69|1932.71|1912.71|1932.71|1912.71|1932.41|1912.41|14
1640085850000|2021-12-21 11:24:10|1932.69|1912.69|1932.29|1912.29|1932.71|1912.71|1932.25|1912.25|6
1640085860000|2021-12-21 11:24:20|1932.31|1912.31|1932.85|1912.85|1932.85|1912.85|1932.31|1912.31|3
1640085870000|2021-12-21 11:24:30|1932.92|1912.92|1936.16|1916.16|1936.16|1916.16|1932.92|1912.92|27
1640085880000|2021-12-21 11:24:40|1936.3|1916.3|1935.49|1915.49|1936.31|1916.31|1935.49|1915.49|13
1640085890000|2021-12-21 11:24:50|1935.53|1915.53|1934.67|1914.67|1935.53|1915.53|1934.57|1914.57|20
1640085900000|2021-12-21 11:25:00|1934.66|1914.66|1934.57|1914.57|1934.71|1914.71|1934.56|1914.56|15
1640085910000|2021-12-21 11:25:10|1934.56|1914.56|1934.59|1914.59|1934.61|1914.61|1933.96|1913.96|16
1640085920000|2021-12-21 11:25:20|1934.58|1914.58|1936.02|1916.02|1936.02|1916.02|1934.58|1914.58|16
1640085930000|2021-12-21 11:25:30|1935.98|1915.98|1935.95|1915.95|1935.98|1915.98|1935.66|1915.66|18
1640085940000|2021-12-21 11:25:40|1935.93|1915.93|1935.87|1915.87|1935.93|1915.93|1935.57|1915.57|10
1640085950000|2021-12-21 11:25:50|1935.85|1915.85|1934.96|1914.96|1935.85|1915.85|1934.96|1914.96|19
1640085960000|2021-12-21 11:26:00|1934.93|1914.93|1935.06|1915.06|1935.06|1915.06|1934.92|1914.92|5
1640085970000|2021-12-21 11:26:10|1935.11|1915.11|1935.11|1915.11|1935.12|1915.12|1935.07|1915.07|7
1640085980000|2021-12-21 11:26:20|1935.1|1915.1|1935.12|1915.12|1935.54|1915.54|1934.71|1914.71|5
1640085990000|2021-12-21 11:26:30|1935.48|1915.48|1935.64|1915.64|1935.66|1915.66|1935.45|1915.45|9
1640086000000|2021-12-21 11:26:40|1935.62|1915.62|1934.71|1914.71|1935.85|1915.85|1934.71|1914.71|15
1640086010000|2021-12-21 11:26:50|1935.02|1915.02|1934.69|1914.69|1935.37|1915.37|1934.69|1914.69|11
1640086020000|2021-12-21 11:27:00|1934.98|1914.98|1935.33|1915.33|1935.33|1915.33|1934.69|1914.69|11
1640086030000|2021-12-21 11:27:10|1935.3|1915.3|1936.11|1916.11|1936.11|1916.11|1934.92|1914.92|12
1640086040000|2021-12-21 11:27:20|1936.15|1916.15|1936.18|1916.18|1936.21|1916.21|1936.11|1916.11|6
1640086050000|2021-12-21 11:27:30|1936.19|1916.19|1936.1|1916.1|1936.25|1916.25|1936.1|1916.1|9
1640086060000|2021-12-21 11:27:40|1936.11|1916.11|1936.25|1916.25|1936.25|1916.25|1936.09|1916.09|14
1640086070000|2021-12-21 11:27:50|1936.23|1916.23|1936.36|1916.36|1936.38|1916.38|1936.23|1916.23|15
1640086080000|2021-12-21 11:28:00|1936.35|1916.35|1935.44|1915.44|1936.4|1916.4|1935.37|1915.37|19
1640086090000|2021-12-21 11:28:10|1935.45|1915.45|1935.5|1915.5|1935.58|1915.58|1935.43|1915.43|10
1640086100000|2021-12-21 11:28:20|1935.43|1915.43|1934.43|1914.43|1935.43|1915.43|1934.34|1914.34|18
1640086110000|2021-12-21 11:28:30|1934.46|1914.46|1934.74|1914.74|1934.74|1914.74|1934.3|1914.3|11
1640086120000|2021-12-21 11:28:40|1934.76|1914.76|1934.74|1914.74|1934.76|1914.76|1934.64|1914.64|6
1640086130000|2021-12-21 11:28:50|1934.69|1914.69|1934.75|1914.75|1934.75|1914.75|1934.69|1914.69|4
1640086140000|2021-12-21 11:29:00|1934.76|1914.76|1935.62|1915.62|1935.62|1915.62|1934.67|1914.67|15
1640086150000|2021-12-21 11:29:10|1935.63|1915.63|1935.84|1915.84|1935.88|1915.88|1935.62|1915.62|8
1640086160000|2021-12-21 11:29:20|1935.78|1915.78|1935.87|1915.87|1935.93|1915.93|1935.78|1915.78|10
1640086170000|2021-12-21 11:29:30|1935.88|1915.88|1936.16|1916.16|1936.16|1916.16|1935.88|1915.88|6
1640086180000|2021-12-21 11:29:40|1936.22|1916.22|1936.4|1916.4|1936.4|1916.4|1936.21|1916.21|6
1640086200000|2021-12-21 11:30:00|1936.72|1916.72|1936.53|1916.53|1936.74|1916.74|1936.53|1916.53|7
1640086210000|2021-12-21 11:30:10|1936.63|1916.63|1936.22|1916.22|1936.63|1916.63|1936.13|1916.13|10
1640086220000|2021-12-21 11:30:20|1936.19|1916.19|1935.3|1915.3|1936.19|1916.19|1935.27|1915.27|10
1640086230000|2021-12-21 11:30:30|1935.32|1915.32|1935.32|1915.32|1935.34|1915.34|1935.32|1915.32|3
1640086240000|2021-12-21 11:30:40|1935.3|1915.3|1935.21|1915.21|1935.32|1915.32|1935.21|1915.21|3
1640086260000|2021-12-21 11:31:00|1935.16|1915.16|1935.02|1915.02|1935.21|1915.21|1934.95|1914.95|6
1640086270000|2021-12-21 11:31:10|1935.26|1915.26|1935.02|1915.02|1935.26|1915.26|1935.02|1915.02|2
1640086280000|2021-12-21 11:31:20|1934.77|1914.77|1935.37|1915.37|1935.37|1915.37|1934.77|1914.77|5
1640086290000|2021-12-21 11:31:30|1935.41|1915.41|1935.41|1915.41|1935.41|1915.41|1935.35|1915.35|3
1640086310000|2021-12-21 11:31:50|1935.5|1915.5|1935.49|1915.49|1935.64|1915.64|1935.49|1915.49|6
1640086320000|2021-12-21 11:32:00|1935.57|1915.57|1936.26|1916.26|1936.28|1916.28|1935.57|1915.57|11
1640086330000|2021-12-21 11:32:10|1936.28|1916.28|1936.22|1916.22|1936.3|1916.3|1936.22|1916.22|8
1640086340000|2021-12-21 11:32:20|1936.29|1916.29|1936.18|1916.18|1936.29|1916.29|1936.18|1916.18|5
1640086350000|2021-12-21 11:32:30|1936.21|1916.21|1935.87|1915.87|1936.21|1916.21|1935.77|1915.77|17
1640086360000|2021-12-21 11:32:40|1935.78|1915.78|1935.93|1915.93|1936.01|1916.01|1935.78|1915.78|16
1640086370000|2021-12-21 11:32:50|1935.97|1915.97|1936.14|1916.14|1936.14|1916.14|1935.97|1915.97|3
1640086380000|2021-12-21 11:33:00|1936.53|1916.53|1936.54|1916.54|1936.54|1916.54|1936.53|1916.53|2
1640086390000|2021-12-21 11:33:10|1936.5|1916.5|1936.5|1916.5|1936.5|1916.5|1936.32|1916.32|8
1640086400000|2021-12-21 11:33:20|1936.49|1916.49|1936.71|1916.71|1937.17|1917.17|1936.49|1916.49|6
1640086410000|2021-12-21 11:33:30|1936.72|1916.72|1936.72|1916.72|1936.73|1916.73|1936.72|1916.72|3
1640086420000|2021-12-21 11:33:40|1936.7|1916.7|1936.67|1916.67|1936.79|1916.79|1936.67|1916.67|4
1640086430000|2021-12-21 11:33:50|1936.82|1916.82|1936.82|1916.82|1936.82|1916.82|1936.67|1916.67|5
1640086440000|2021-12-21 11:34:00|1936.8|1916.8|1936.68|1916.68|1936.8|1916.8|1936.68|1916.68|2
1640086450000|2021-12-21 11:34:10|1936.65|1916.65|1936.65|1916.65|1936.65|1916.65|1936.65|1916.65|1
1640086460000|2021-12-21 11:34:20|1936.73|1916.73|1937.38|1917.38|1937.38|1917.38|1936.73|1916.73|6
1640086470000|2021-12-21 11:34:30|1937.32|1917.32|1936.45|1916.45|1937.32|1917.32|1936.45|1916.45|19
1640086480000|2021-12-21 11:34:40|1936.54|1916.54|1936.45|1916.45|1936.54|1916.54|1936.45|1916.45|2
1640086490000|2021-12-21 11:34:50|1936.54|1916.54|1936.72|1916.72|1936.72|1916.72|1936.45|1916.45|10
1640086500000|2021-12-21 11:35:00|1936.67|1916.67|1936.57|1916.57|1936.67|1916.67|1936.57|1916.57|2
1640086510000|2021-12-21 11:35:10|1936.61|1916.61|1937.04|1917.04|1937.04|1917.04|1936.61|1916.61|2
1640086520000|2021-12-21 11:35:20|1937.09|1917.09|1936.79|1916.79|1937.15|1917.15|1936.79|1916.79|3
1640086530000|2021-12-21 11:35:30|1937.04|1917.04|1937.68|1917.68|1937.71|1917.71|1937.04|1917.04|14
1640086540000|2021-12-21 11:35:40|1937.6|1917.6|1937.62|1917.62|1937.62|1917.62|1937.6|1917.6|2
1640086550000|2021-12-21 11:35:50|1937.51|1917.51|1937.51|1917.51|1937.52|1917.52|1937.51|1917.51|3
1640086560000|2021-12-21 11:36:00|1937.55|1917.55|1937.55|1917.55|1937.55|1917.55|1937.55|1917.55|1
1640086570000|2021-12-21 11:36:10|1937.7|1917.7|1936.74|1916.74|1937.7|1917.7|1936.7|1916.7|15
1640086580000|2021-12-21 11:36:20|1936.76|1916.76|1936.7|1916.7|1936.83|1916.83|1936.68|1916.68|9
1640086590000|2021-12-21 11:36:30|1936.74|1916.74|1936.51|1916.51|1936.86|1916.86|1936.48|1916.48|7
1640086600000|2021-12-21 11:36:40|1936.33|1916.33|1936.26|1916.26|1936.38|1916.38|1936.26|1916.26|3
1640086610000|2021-12-21 11:36:50|1936.18|1916.18|1935.79|1915.79|1936.18|1916.18|1935.64|1915.64|6
1640086620000|2021-12-21 11:37:00|1935.81|1915.81|1935.96|1915.96|1936.04|1916.04|1935.81|1915.81|5
1640086640000|2021-12-21 11:37:20|1935.91|1915.91|1935.62|1915.62|1935.93|1915.93|1935.55|1915.55|6
1640086650000|2021-12-21 11:37:30|1935.54|1915.54|1932.82|1912.82|1935.54|1915.54|1932.79|1912.79|22
1640086660000|2021-12-21 11:37:40|1932.8|1912.8|1932|1912|1932.82|1912.82|1932|1912|10
1640086670000|2021-12-21 11:37:50|1932.32|1912.32|1930.73|1910.73|1932.32|1912.32|1930.73|1910.73|19
1640086680000|2021-12-21 11:38:00|1930.82|1910.82|1930.69|1910.69|1930.95|1910.95|1930.68|1910.68|14
1640086690000|2021-12-21 11:38:10|1930.65|1910.65|1930.69|1910.69|1930.69|1910.69|1930.65|1910.65|2
1640086700000|2021-12-21 11:38:20|1930.68|1910.68|1929.96|1909.96|1930.68|1910.68|1929.77|1909.77|16
1640086710000|2021-12-21 11:38:30|1929.97|1909.97|1929.84|1909.84|1929.97|1909.97|1929.84|1909.84|23
1640086720000|2021-12-21 11:38:40|1929.83|1909.83|1929.5|1909.5|1929.86|1909.86|1929.3|1909.3|14
1640086730000|2021-12-21 11:38:50|1929.38|1909.38|1929.5|1909.5|1929.5|1909.5|1929.38|1909.38|6
1640086740000|2021-12-21 11:39:00|1929.45|1909.45|1929.41|1909.41|1929.45|1909.45|1929.41|1909.41|10
1640086750000|2021-12-21 11:39:10|1929.42|1909.42|1929.45|1909.45|1929.45|1909.45|1929.41|1909.41|19
1640086760000|2021-12-21 11:39:20|1929.42|1909.42|1929.27|1909.27|1929.5|1909.5|1929.24|1909.24|11
1640086770000|2021-12-21 11:39:30|1929.15|1909.15|1929|1909|1929.2|1909.2|1928.8|1908.8|7
1640086780000|2021-12-21 11:39:40|1929.15|1909.15|1929.08|1909.08|1929.15|1909.15|1929.08|1909.08|2
1640086790000|2021-12-21 11:39:50|1929.06|1909.06|1928.88|1908.88|1929.08|1909.08|1928.54|1908.54|7
1640086800000|2021-12-21 11:40:00|1928.71|1908.71|1928.71|1908.71|1928.88|1908.88|1928.71|1908.71|5
1640086810000|2021-12-21 11:40:10|1928.68|1908.68|1928.54|1908.54|1928.68|1908.68|1928.54|1908.54|2
1640086820000|2021-12-21 11:40:20|1928.53|1908.53|1928.5|1908.5|1928.82|1908.82|1928.27|1908.27|11
1640086830000|2021-12-21 11:40:30|1928.49|1908.49|1928.87|1908.87|1928.87|1908.87|1928.49|1908.49|11
1640086840000|2021-12-21 11:40:40|1928.68|1908.68|1928.66|1908.66|1928.68|1908.68|1928.66|1908.66|3
1640086850000|2021-12-21 11:40:50|1928.59|1908.59|1928.44|1908.44|1928.6|1908.6|1928.44|1908.44|5
1640086860000|2021-12-21 11:41:00|1928.52|1908.52|1927.97|1907.97|1928.52|1908.52|1927.69|1907.69|20
1640086870000|2021-12-21 11:41:10|1928.05|1908.05|1927.78|1907.78|1928.05|1908.05|1927.78|1907.78|9
1640086880000|2021-12-21 11:41:20|1927.79|1907.79|1927.72|1907.72|1927.79|1907.79|1927.72|1907.72|2
1640086890000|2021-12-21 11:41:30|1927.74|1907.74|1927.47|1907.47|1927.74|1907.74|1927.47|1907.47|14
1640086900000|2021-12-21 11:41:40|1927.51|1907.51|1927.33|1907.33|1927.53|1907.53|1927.33|1907.33|5
1640086910000|2021-12-21 11:41:50|1927.31|1907.31|1927.42|1907.42|1927.42|1907.42|1927.31|1907.31|8
1640086920000|2021-12-21 11:42:00|1927.41|1907.41|1927.63|1907.63|1927.63|1907.63|1926.89|1906.89|17
1640086930000|2021-12-21 11:42:10|1927.66|1907.66|1927.5|1907.5|1927.66|1907.66|1927.5|1907.5|5
1640086940000|2021-12-21 11:42:20|1927.55|1907.55|1927.64|1907.64|1927.82|1907.82|1927.55|1907.55|5
1640086950000|2021-12-21 11:42:30|1927.63|1907.63|1927.5|1907.5|1927.64|1907.64|1927.5|1907.5|8
1640086960000|2021-12-21 11:42:40|1927.53|1907.53|1927.69|1907.69|1927.69|1907.69|1927.53|1907.53|5
1640086970000|2021-12-21 11:42:50|1927.64|1907.64|1927.53|1907.53|1927.67|1907.67|1927.53|1907.53|4
1640086990000|2021-12-21 11:43:10|1927.51|1907.51|1927.48|1907.48|1927.51|1907.51|1927.48|1907.48|2
1640087000000|2021-12-21 11:43:20|1927.05|1907.05|1927.28|1907.28|1927.28|1907.28|1927.05|1907.05|3
1640087010000|2021-12-21 11:43:30|1927.11|1907.11|1927.11|1907.11|1927.11|1907.11|1927.11|1907.11|1
1640087020000|2021-12-21 11:43:40|1927.14|1907.14|1927.11|1907.11|1927.14|1907.14|1927.11|1907.11|2
1640087030000|2021-12-21 11:43:50|1927.06|1907.06|1927.06|1907.06|1927.06|1907.06|1927.06|1907.06|1
1640087040000|2021-12-21 11:44:00|1927.08|1907.08|1927.15|1907.15|1927.22|1907.22|1927.08|1907.08|3
1640087060000|2021-12-21 11:44:20|1927.03|1907.03|1926.86|1906.86|1927.03|1907.03|1926.86|1906.86|5
1640087070000|2021-12-21 11:44:30|1926.91|1906.91|1926.99|1906.99|1926.99|1906.99|1926.91|1906.91|2
1640087080000|2021-12-21 11:44:40|1926.98|1906.98|1926.68|1906.68|1927.16|1907.16|1926.65|1906.65|6
1640087090000|2021-12-21 11:44:50|1926.63|1906.63|1926.91|1906.91|1926.93|1906.93|1926.5|1906.5|7
1640087100000|2021-12-21 11:45:00|1926.85|1906.85|1926.42|1906.42|1926.85|1906.85|1926.36|1906.36|3
1640087110000|2021-12-21 11:45:10|1926.36|1906.36|1926.36|1906.36|1926.36|1906.36|1926.36|1906.36|1
1640087120000|2021-12-21 11:45:20|1926.42|1906.42|1925.92|1905.92|1926.42|1906.42|1925.86|1905.86|5
1640087130000|2021-12-21 11:45:30|1925.88|1905.88|1926.02|1906.02|1926.02|1906.02|1925.88|1905.88|2
1640087140000|2021-12-21 11:45:40|1925.85|1905.85|1925.37|1905.37|1925.85|1905.85|1925.37|1905.37|7
1640087150000|2021-12-21 11:45:50|1925.57|1905.57|1925.62|1905.62|1925.95|1905.95|1925.57|1905.57|10
1640087160000|2021-12-21 11:46:00|1925.6|1905.6|1925.18|1905.18|1925.62|1905.62|1925.18|1905.18|7
1640087170000|2021-12-21 11:46:10|1925.26|1905.26|1924.86|1904.86|1925.26|1905.26|1924.62|1904.62|9
1640087180000|2021-12-21 11:46:20|1925.08|1905.08|1924.33|1904.33|1925.08|1905.08|1923.61|1903.61|23
1640087190000|2021-12-21 11:46:30|1924.68|1904.68|1924.64|1904.64|1924.79|1904.79|1924.3|1904.3|11
1640087200000|2021-12-21 11:46:40|1924.81|1904.81|1923.97|1903.97|1924.81|1904.81|1923.97|1903.97|6
1640087210000|2021-12-21 11:46:50|1924.48|1904.48|1924.56|1904.56|1924.68|1904.68|1924.07|1904.07|7
1640087220000|2021-12-21 11:47:00|1924.49|1904.49|1924.58|1904.58|1924.73|1904.73|1924.49|1904.49|7
1640087240000|2021-12-21 11:47:20|1924.95|1904.95|1924.95|1904.95|1924.95|1904.95|1924.95|1904.95|1
1640087250000|2021-12-21 11:47:30|1925.32|1905.32|1925.57|1905.57|1925.78|1905.78|1925.31|1905.31|15
1640087260000|2021-12-21 11:47:40|1926.21|1906.21|1926.12|1906.12|1926.21|1906.21|1926.09|1906.09|5
1640087270000|2021-12-21 11:47:50|1925.69|1905.69|1926.17|1906.17|1926.17|1906.17|1925.69|1905.69|3
1640087280000|2021-12-21 11:48:00|1925.72|1905.72|1926.17|1906.17|1926.3|1906.3|1925.72|1905.72|4
1640087290000|2021-12-21 11:48:10|1926.15|1906.15|1926.31|1906.31|1926.31|1906.31|1926.15|1906.15|2
1640087300000|2021-12-21 11:48:20|1925.97|1905.97|1925.89|1905.89|1926.13|1906.13|1925.87|1905.87|11
1640087310000|2021-12-21 11:48:30|1925.86|1905.86|1925.32|1905.32|1925.99|1905.99|1925.32|1905.32|15
1640087320000|2021-12-21 11:48:40|1925.06|1905.06|1925.37|1905.37|1925.43|1905.43|1925.06|1905.06|11
1640087330000|2021-12-21 11:48:50|1925.46|1905.46|1925.31|1905.31|1925.46|1905.46|1925.31|1905.31|8
1640087340000|2021-12-21 11:49:00|1925.34|1905.34|1925.78|1905.78|1925.88|1905.88|1925.34|1905.34|15
1640087350000|2021-12-21 11:49:10|1925.77|1905.77|1925.6|1905.6|1925.78|1905.78|1925.45|1905.45|7
1640087360000|2021-12-21 11:49:20|1925.59|1905.59|1925.79|1905.79|1925.81|1905.81|1925.59|1905.59|21
1640087370000|2021-12-21 11:49:30|1925.81|1905.81|1926.04|1906.04|1926.04|1906.04|1925.55|1905.55|10
1640087380000|2021-12-21 11:49:40|1925.6|1905.6|1926.61|1906.61|1926.61|1906.61|1925.6|1905.6|9
1640087390000|2021-12-21 11:49:50|1926.68|1906.68|1926.63|1906.63|1926.68|1906.68|1926.61|1906.61|10
1640087400000|2021-12-21 11:50:00|1926.68|1906.68|1926.57|1906.57|1926.68|1906.68|1926.56|1906.56|6
1640087410000|2021-12-21 11:50:10|1926.56|1906.56|1926.46|1906.46|1926.57|1906.57|1926.4|1906.4|14
1640087420000|2021-12-21 11:50:20|1926.49|1906.49|1925.5|1905.5|1926.49|1906.49|1925.5|1905.5|6
1640087430000|2021-12-21 11:50:30|1925.6|1905.6|1925.58|1905.58|1925.6|1905.6|1925.58|1905.58|2
1640087450000|2021-12-21 11:50:50|1925.69|1905.69|1925.6|1905.6|1925.74|1905.74|1925.6|1905.6|12
1640087460000|2021-12-21 11:51:00|1925.58|1905.58|1925.6|1905.6|1925.74|1905.74|1925.58|1905.58|6
1640087470000|2021-12-21 11:51:10|1925.74|1905.74|1925.6|1905.6|1925.74|1905.74|1925.6|1905.6|5
1640087480000|2021-12-21 11:51:20|1925.48|1905.48|1925.35|1905.35|1925.65|1905.65|1925.33|1905.33|7
1640087490000|2021-12-21 11:51:30|1925.12|1905.12|1924.85|1904.85|1925.12|1905.12|1924.85|1904.85|2
1640087500000|2021-12-21 11:51:40|1925.13|1905.13|1925.13|1905.13|1925.13|1905.13|1925.13|1905.13|1
1640087510000|2021-12-21 11:51:50|1924.85|1904.85|1926.61|1906.61|1926.61|1906.61|1924.8|1904.8|10
1640087520000|2021-12-21 11:52:00|1926.6|1906.6|1928.03|1908.03|1928.05|1908.05|1925.83|1905.83|26
1640087530000|2021-12-21 11:52:10|1928.02|1908.02|1927.61|1907.61|1928.16|1908.16|1927.59|1907.59|16
1640087540000|2021-12-21 11:52:20|1927.98|1907.98|1927.68|1907.68|1927.98|1907.98|1927.68|1907.68|16
1640087550000|2021-12-21 11:52:30|1927.5|1907.5|1927.76|1907.76|1927.77|1907.77|1927.5|1907.5|17
1640087560000|2021-12-21 11:52:40|1927.7|1907.7|1929.6|1909.6|1929.6|1909.6|1927.51|1907.51|18
1640087570000|2021-12-21 11:52:50|1929.44|1909.44|1929.64|1909.64|1930.13|1910.13|1929.44|1909.44|14
1640087580000|2021-12-21 11:53:00|1929.7|1909.7|1928.81|1908.81|1929.7|1909.7|1928.78|1908.78|16
1640087590000|2021-12-21 11:53:10|1928.51|1908.51|1928.8|1908.8|1928.81|1908.81|1928.51|1908.51|4
1640087600000|2021-12-21 11:53:20|1928.65|1908.65|1929.07|1909.07|1929.07|1909.07|1928.65|1908.65|3
1640087610000|2021-12-21 11:53:30|1928.67|1908.67|1929.07|1909.07|1929.07|1909.07|1928.67|1908.67|2
1640087620000|2021-12-21 11:53:40|1929.01|1909.01|1929.17|1909.17|1929.17|1909.17|1929.01|1909.01|2
1640087630000|2021-12-21 11:53:50|1929.21|1909.21|1928.94|1908.94|1929.4|1909.4|1928.94|1908.94|6
1640087640000|2021-12-21 11:54:00|1929.19|1909.19|1929.61|1909.61|1929.61|1909.61|1929.19|1909.19|12
1640087650000|2021-12-21 11:54:10|1929.62|1909.62|1929.08|1909.08|1929.74|1909.74|1928.66|1908.66|23
1640087660000|2021-12-21 11:54:20|1929.12|1909.12|1929.06|1909.06|1929.2|1909.2|1929.06|1909.06|13
1640087670000|2021-12-21 11:54:30|1929.05|1909.05|1928.65|1908.65|1929.05|1909.05|1928.65|1908.65|3
1640087680000|2021-12-21 11:54:40|1928.63|1908.63|1928.5|1908.5|1928.74|1908.74|1927.8|1907.8|12
1640087690000|2021-12-21 11:54:50|1928.47|1908.47|1928.49|1908.49|1928.49|1908.49|1928.46|1908.46|4
1640087700000|2021-12-21 11:55:00|1928.67|1908.67|1929.5|1909.5|1929.5|1909.5|1928.64|1908.64|10
1640087710000|2021-12-21 11:55:10|1929.46|1909.46|1929.47|1909.47|1929.47|1909.47|1929.46|1909.46|2
1640087720000|2021-12-21 11:55:20|1929.46|1909.46|1929.63|1909.63|1929.72|1909.72|1929.46|1909.46|8
1640087730000|2021-12-21 11:55:30|1929.64|1909.64|1929.64|1909.64|1929.64|1909.64|1929.64|1909.64|1
1640087740000|2021-12-21 11:55:40|1929.65|1909.65|1930.68|1910.68|1930.68|1910.68|1929.65|1909.65|13
1640087750000|2021-12-21 11:55:50|1930.62|1910.62|1931.41|1911.41|1931.41|1911.41|1930.62|1910.62|10
1640087760000|2021-12-21 11:56:00|1931.53|1911.53|1931.63|1911.63|1931.79|1911.79|1931.53|1911.53|12
1640087770000|2021-12-21 11:56:10|1931.67|1911.67|1931.7|1911.7|1931.72|1911.72|1931.54|1911.54|7
1640087780000|2021-12-21 11:56:20|1931.68|1911.68|1931.62|1911.62|1931.78|1911.78|1931.57|1911.57|15
1640087790000|2021-12-21 11:56:30|1931.57|1911.57|1929.79|1909.79|1931.57|1911.57|1929.79|1909.79|16
1640087800000|2021-12-21 11:56:40|1930.11|1910.11|1929.96|1909.96|1930.11|1910.11|1929.72|1909.72|7
1640087810000|2021-12-21 11:56:50|1929.72|1909.72|1929.76|1909.76|1929.94|1909.94|1929.58|1909.58|6
1640087820000|2021-12-21 11:57:00|1929.7|1909.7|1929.5|1909.5|1929.73|1909.73|1929.5|1909.5|8
1640087830000|2021-12-21 11:57:10|1929.71|1909.71|1930.42|1910.42|1930.5|1910.5|1929.71|1909.71|4
1640087840000|2021-12-21 11:57:20|1930.43|1910.43|1930.44|1910.44|1930.48|1910.48|1930.34|1910.34|15
1640087850000|2021-12-21 11:57:30|1930.45|1910.45|1930.19|1910.19|1930.51|1910.51|1929.95|1909.95|15
1640087860000|2021-12-21 11:57:40|1930.27|1910.27|1929.78|1909.78|1930.28|1910.28|1929.6|1909.6|15
1640087870000|2021-12-21 11:57:50|1929.77|1909.77|1929.77|1909.77|1929.83|1909.83|1929.77|1909.77|3
1640087880000|2021-12-21 11:58:00|1929.6|1909.6|1929.65|1909.65|1929.74|1909.74|1929.6|1909.6|5
1640087890000|2021-12-21 11:58:10|1929.64|1909.64|1929.64|1909.64|1929.64|1909.64|1929.59|1909.59|3
1640087900000|2021-12-21 11:58:20|1929.65|1909.65|1928.78|1908.78|1929.65|1909.65|1928.63|1908.63|17
1640087910000|2021-12-21 11:58:30|1928.63|1908.63|1928.77|1908.77|1928.83|1908.83|1928.63|1908.63|6
1640087920000|2021-12-21 11:58:40|1929.23|1909.23|1929.4|1909.4|1929.4|1909.4|1929.21|1909.21|3
1640087930000|2021-12-21 11:58:50|1929.54|1909.54|1929.48|1909.48|1929.54|1909.54|1929.48|1909.48|2
1640087940000|2021-12-21 11:59:00|1929.51|1909.51|1929.18|1909.18|1929.51|1909.51|1929.18|1909.18|9
1640087950000|2021-12-21 11:59:10|1928.71|1908.71|1928.55|1908.55|1928.71|1908.71|1928.53|1908.53|7
1640087960000|2021-12-21 11:59:20|1928.6|1908.6|1928.77|1908.77|1928.79|1908.79|1928.6|1908.6|4
1640087970000|2021-12-21 11:59:30|1929.19|1909.19|1929.21|1909.21|1929.26|1909.26|1929.19|1909.19|4
1640087980000|2021-12-21 11:59:40|1929.26|1909.26|1929.21|1909.21|1929.26|1909.26|1929.21|1909.21|6
1640087990000|2021-12-21 11:59:50|1929.15|1909.15|1929.08|1909.08|1929.17|1909.17|1928.87|1908.87|8
1640088000000|2021-12-21 12:00:00|1929.03|1909.03|1929.03|1909.03|1929.24|1909.24|1929.03|1909.03|7
1640088010000|2021-12-21 12:00:10|1929.13|1909.13|1929.03|1909.03|1929.13|1909.13|1929.03|1909.03|2
1640088020000|2021-12-21 12:00:20|1928.8|1908.8|1926.86|1906.86|1929.03|1909.03|1926.82|1906.82|18
1640088030000|2021-12-21 12:00:30|1926.81|1906.81|1925.82|1905.82|1926.83|1906.83|1925.77|1905.77|15
1640088040000|2021-12-21 12:00:40|1925.6|1905.6|1925.61|1905.61|1925.78|1905.78|1925.5|1905.5|5
1640088050000|2021-12-21 12:00:50|1926.02|1906.02|1926.48|1906.48|1926.57|1906.57|1925.66|1905.66|14
1640088060000|2021-12-21 12:01:00|1926.16|1906.16|1925.74|1905.74|1926.3|1906.3|1925.71|1905.71|5
1640088070000|2021-12-21 12:01:10|1925.9|1905.9|1927.66|1907.66|1927.66|1907.66|1925.9|1905.9|20
1640088080000|2021-12-21 12:01:20|1927.51|1907.51|1927.66|1907.66|1927.91|1907.91|1927.51|1907.51|12
1640088090000|2021-12-21 12:01:30|1927.68|1907.68|1928.52|1908.52|1928.9|1908.9|1927.66|1907.66|20
1640088100000|2021-12-21 12:01:40|1928.57|1908.57|1927.96|1907.96|1928.87|1908.87|1927.91|1907.91|22
1640088110000|2021-12-21 12:01:50|1928|1908|1928.13|1908.13|1928.4|1908.4|1927.89|1907.89|24
1640088120000|2021-12-21 12:02:00|1928.1|1908.1|1927.73|1907.73|1928.1|1908.1|1927.71|1907.71|19
1640088130000|2021-12-21 12:02:10|1927.72|1907.72|1927.79|1907.79|1927.84|1907.84|1927.72|1907.72|18
1640088140000|2021-12-21 12:02:20|1927.76|1907.76|1927.85|1907.85|1927.86|1907.86|1927.75|1907.75|9
1640088150000|2021-12-21 12:02:30|1927.9|1907.9|1927.89|1907.89|1927.9|1907.9|1927.86|1907.86|3
1640088160000|2021-12-21 12:02:40|1927.88|1907.88|1927.65|1907.65|1927.89|1907.89|1927.65|1907.65|4
1640088170000|2021-12-21 12:02:50|1927.6|1907.6|1927.52|1907.52|1927.6|1907.6|1927.5|1907.5|9
1640088180000|2021-12-21 12:03:00|1927.44|1907.44|1927.45|1907.45|1927.45|1907.45|1927.44|1907.44|6
1640088190000|2021-12-21 12:03:10|1927.52|1907.52|1927.5|1907.5|1927.58|1907.58|1927.41|1907.41|7
1640088200000|2021-12-21 12:03:20|1927.41|1907.41|1925.3|1905.3|1927.61|1907.61|1925.25|1905.25|33
1640088210000|2021-12-21 12:03:30|1925.27|1905.27|1924.56|1904.56|1925.73|1905.73|1924.51|1904.51|12
1640088220000|2021-12-21 12:03:40|1924.51|1904.51|1925.69|1905.69|1925.69|1905.69|1924.51|1904.51|13
1640088230000|2021-12-21 12:03:50|1925.68|1905.68|1925.71|1905.71|1925.82|1905.82|1925.49|1905.49|11
1640088240000|2021-12-21 12:04:00|1925.69|1905.69|1926.05|1906.05|1926.05|1906.05|1925.69|1905.69|13
1640088250000|2021-12-21 12:04:10|1925.75|1905.75|1925.8|1905.8|1925.8|1905.8|1925.6|1905.6|3
1640088260000|2021-12-21 12:04:20|1925.84|1905.84|1925.95|1905.95|1925.95|1905.95|1925.84|1905.84|2
1640088270000|2021-12-21 12:04:30|1925.94|1905.94|1925.48|1905.48|1925.94|1905.94|1925.46|1905.46|4
1640088280000|2021-12-21 12:04:40|1925.46|1905.46|1925.7|1905.7|1925.7|1905.7|1925.46|1905.46|3
1640088290000|2021-12-21 12:04:50|1925.72|1905.72|1925.72|1905.72|1925.72|1905.72|1925.72|1905.72|1
1640088300000|2021-12-21 12:05:00|1925.74|1905.74|1925.79|1905.79|1925.79|1905.79|1925.74|1905.74|4
1640088310000|2021-12-21 12:05:10|1925.8|1905.8|1925.85|1905.85|1925.89|1905.89|1925.8|1905.8|5
1640088320000|2021-12-21 12:05:20|1925.76|1905.76|1925.89|1905.89|1925.91|1905.91|1925.76|1905.76|6
1640088330000|2021-12-21 12:05:30|1925.96|1905.96|1926.15|1906.15|1926.34|1906.34|1925.81|1905.81|16
1640088340000|2021-12-21 12:05:40|1925.64|1905.64|1925.64|1905.64|1925.64|1905.64|1925.64|1905.64|1
1640088350000|2021-12-21 12:05:50|1925.65|1905.65|1925.65|1905.65|1925.67|1905.67|1925.65|1905.65|3
1640088360000|2021-12-21 12:06:00|1925.64|1905.64|1925.64|1905.64|1925.64|1905.64|1925.64|1905.64|1
1640088380000|2021-12-21 12:06:20|1925.53|1905.53|1925.53|1905.53|1925.53|1905.53|1925.53|1905.53|1
1640088390000|2021-12-21 12:06:30|1925.64|1905.64|1925.73|1905.73|1926.04|1906.04|1925.46|1905.46|11
1640088400000|2021-12-21 12:06:40|1925.74|1905.74|1926.63|1906.63|1926.63|1906.63|1925.73|1905.73|8
1640088410000|2021-12-21 12:06:50|1926.68|1906.68|1927.37|1907.37|1927.37|1907.37|1926.55|1906.55|17
1640088420000|2021-12-21 12:07:00|1927.35|1907.35|1926.92|1906.92|1927.44|1907.44|1926.56|1906.56|16
1640088430000|2021-12-21 12:07:10|1927|1907|1926.61|1906.61|1927|1907|1926.57|1906.57|7
1640088440000|2021-12-21 12:07:20|1926.5|1906.5|1926.5|1906.5|1926.5|1906.5|1926.5|1906.5|1
1640088450000|2021-12-21 12:07:30|1926.32|1906.32|1925.69|1905.69|1926.32|1906.32|1925.69|1905.69|9
1640088460000|2021-12-21 12:07:40|1925.7|1905.7|1925.94|1905.94|1925.94|1905.94|1925.7|1905.7|9
1640088470000|2021-12-21 12:07:50|1926.15|1906.15|1925.94|1905.94|1926.15|1906.15|1925.94|1905.94|3
1640088480000|2021-12-21 12:08:00|1926.1|1906.1|1926.1|1906.1|1926.1|1906.1|1926.1|1906.1|1
1640088490000|2021-12-21 12:08:10|1926.13|1906.13|1926.43|1906.43|1926.43|1906.43|1926.13|1906.13|5
1640088500000|2021-12-21 12:08:20|1926.44|1906.44|1926.91|1906.91|1926.91|1906.91|1926.44|1906.44|18
1640088510000|2021-12-21 12:08:30|1926.71|1906.71|1926.94|1906.94|1926.94|1906.94|1926.71|1906.71|7
1640088520000|2021-12-21 12:08:40|1926.93|1906.93|1926.72|1906.72|1926.93|1906.93|1926.71|1906.71|9
1640088530000|2021-12-21 12:08:50|1927.36|1907.36|1927.3|1907.3|1928.06|1908.06|1927.3|1907.3|8
1640088540000|2021-12-21 12:09:00|1927.36|1907.36|1927.3|1907.3|1927.56|1907.56|1927.3|1907.3|6
1640088550000|2021-12-21 12:09:10|1927.55|1907.55|1927.6|1907.6|1927.6|1907.6|1927.3|1907.3|9
1640088560000|2021-12-21 12:09:20|1927.61|1907.61|1927.05|1907.05|1927.61|1907.61|1927.05|1907.05|8
1640088570000|2021-12-21 12:09:30|1927.17|1907.17|1927|1907|1927.17|1907.17|1927|1907|8
1640088580000|2021-12-21 12:09:40|1926.99|1906.99|1926.94|1906.94|1927.22|1907.22|1926.83|1906.83|11
1640088590000|2021-12-21 12:09:50|1926.93|1906.93|1926.44|1906.44|1926.95|1906.95|1926.44|1906.44|14
1640088600000|2021-12-21 12:10:00|1926.49|1906.49|1926.49|1906.49|1926.49|1906.49|1926.41|1906.41|6
1640088610000|2021-12-21 12:10:10|1926.82|1906.82|1926.74|1906.74|1926.82|1906.82|1926.45|1906.45|9
1640088620000|2021-12-21 12:10:20|1926.72|1906.72|1926.14|1906.14|1926.72|1906.72|1926.14|1906.14|12
1640088630000|2021-12-21 12:10:30|1926.13|1906.13|1926.44|1906.44|1926.51|1906.51|1925.85|1905.85|9
1640088640000|2021-12-21 12:10:40|1926.46|1906.46|1926.89|1906.89|1926.89|1906.89|1926.46|1906.46|2
1640088650000|2021-12-21 12:10:50|1926.9|1906.9|1926.92|1906.92|1927.22|1907.22|1926.75|1906.75|9
1640088660000|2021-12-21 12:11:00|1926.94|1906.94|1926.71|1906.71|1926.94|1906.94|1926.71|1906.71|10
1640088670000|2021-12-21 12:11:10|1927.02|1907.02|1926.61|1906.61|1927.12|1907.12|1926.5|1906.5|9
1640088680000|2021-12-21 12:11:20|1926.59|1906.59|1926.47|1906.47|1926.59|1906.59|1926.44|1906.44|5
1640088690000|2021-12-21 12:11:30|1926.53|1906.53|1926.57|1906.57|1926.72|1906.72|1926.5|1906.5|8
1640088700000|2021-12-21 12:11:40|1927.01|1907.01|1927.01|1907.01|1927.02|1907.02|1927.01|1907.01|7
1640088710000|2021-12-21 12:11:50|1927.02|1907.02|1927.09|1907.09|1927.1|1907.1|1927.01|1907.01|7
1640088720000|2021-12-21 12:12:00|1927.2|1907.2|1927.31|1907.31|1927.31|1907.31|1927.18|1907.18|3
1640088730000|2021-12-21 12:12:10|1927.44|1907.44|1927.33|1907.33|1927.44|1907.44|1927.3|1907.3|7
1640088740000|2021-12-21 12:12:20|1927.48|1907.48|1927.05|1907.05|1927.48|1907.48|1927.05|1907.05|3
1640088750000|2021-12-21 12:12:30|1927.42|1907.42|1927.39|1907.39|1927.42|1907.42|1927.05|1907.05|10
1640088760000|2021-12-21 12:12:40|1927.21|1907.21|1927.12|1907.12|1927.22|1907.22|1927.12|1907.12|6
1640088770000|2021-12-21 12:12:50|1926.8|1906.8|1927.02|1907.02|1927.23|1907.23|1926.8|1906.8|6
1640088780000|2021-12-21 12:13:00|1927.04|1907.04|1926.79|1906.79|1927.04|1907.04|1926.7|1906.7|7
1640088790000|2021-12-21 12:13:10|1926.7|1906.7|1928.38|1908.38|1928.38|1908.38|1926.7|1906.7|13
1640088800000|2021-12-21 12:13:20|1928.37|1908.37|1927.7|1907.7|1928.37|1908.37|1927.7|1907.7|5
1640088810000|2021-12-21 12:13:30|1928|1908|1927.41|1907.41|1928|1908|1927.41|1907.41|9
1640088820000|2021-12-21 12:13:40|1927.53|1907.53|1927.51|1907.51|1927.65|1907.65|1926.57|1906.57|24
1640088830000|2021-12-21 12:13:50|1927.55|1907.55|1927.58|1907.58|1927.58|1907.58|1927.49|1907.49|7
1640088840000|2021-12-21 12:14:00|1927.56|1907.56|1927.65|1907.65|1927.65|1907.65|1927.46|1907.46|4
1640088850000|2021-12-21 12:14:10|1927.85|1907.85|1928.38|1908.38|1928.44|1908.44|1927.85|1907.85|9
1640088860000|2021-12-21 12:14:20|1928.43|1908.43|1928.59|1908.59|1928.59|1908.59|1928.43|1908.43|5
1640088870000|2021-12-21 12:14:30|1928.56|1908.56|1929.59|1909.59|1929.59|1909.59|1928.56|1908.56|21
1640088880000|2021-12-21 12:14:40|1929.78|1909.78|1930.31|1910.31|1930.31|1910.31|1929.65|1909.65|6
1640088890000|2021-12-21 12:14:50|1930.29|1910.29|1930.56|1910.56|1930.62|1910.62|1930.29|1910.29|5
1640088900000|2021-12-21 12:15:00|1930.53|1910.53|1930.82|1910.82|1930.82|1910.82|1930.52|1910.52|7
1640088910000|2021-12-21 12:15:10|1930.57|1910.57|1930.77|1910.77|1931.49|1911.49|1930.57|1910.57|13
1640088920000|2021-12-21 12:15:20|1930.79|1910.79|1930.83|1910.83|1930.83|1910.83|1930.63|1910.63|9
1640088930000|2021-12-21 12:15:30|1930.76|1910.76|1930.44|1910.44|1930.81|1910.81|1930.42|1910.42|16
1640088940000|2021-12-21 12:15:40|1930.25|1910.25|1930.42|1910.42|1930.61|1910.61|1929.95|1909.95|18
1640088950000|2021-12-21 12:15:50|1930.45|1910.45|1931.38|1911.38|1931.38|1911.38|1930.42|1910.42|15
1640088960000|2021-12-21 12:16:00|1931.49|1911.49|1932.38|1912.38|1932.64|1912.64|1931.49|1911.49|26
1640088970000|2021-12-21 12:16:10|1932.55|1912.55|1932.41|1912.41|1932.63|1912.63|1932.1|1912.1|15
1640088980000|2021-12-21 12:16:20|1932.48|1912.48|1931.87|1911.87|1932.5|1912.5|1931.65|1911.65|12
1640088990000|2021-12-21 12:16:30|1931.94|1911.94|1932|1912|1932|1912|1931.88|1911.88|3
1640089000000|2021-12-21 12:16:40|1932.05|1912.05|1931.87|1911.87|1932.05|1912.05|1931.87|1911.87|4
1640089010000|2021-12-21 12:16:50|1931.86|1911.86|1931.83|1911.83|1931.87|1911.87|1931.79|1911.79|5
1640089020000|2021-12-21 12:17:00|1931.84|1911.84|1932.39|1912.39|1932.39|1912.39|1931.65|1911.65|9
1640089030000|2021-12-21 12:17:10|1932.41|1912.41|1932.37|1912.37|1932.43|1912.43|1932.37|1912.37|8
1640089040000|2021-12-21 12:17:20|1931.98|1911.98|1932.26|1912.26|1932.26|1912.26|1931.74|1911.74|6
1640089050000|2021-12-21 12:17:30|1932.41|1912.41|1932.55|1912.55|1932.62|1912.62|1932.28|1912.28|12
1640089060000|2021-12-21 12:17:40|1932.51|1912.51|1933.42|1913.42|1933.5|1913.5|1932.51|1912.51|12
1640089070000|2021-12-21 12:17:50|1933.5|1913.5|1934.64|1914.64|1934.74|1914.74|1933.5|1913.5|23
1640089080000|2021-12-21 12:18:00|1934.59|1914.59|1934.64|1914.64|1934.83|1914.83|1934.58|1914.58|11
1640089090000|2021-12-21 12:18:10|1934.51|1914.51|1934.7|1914.7|1934.7|1914.7|1934.51|1914.51|7
1640089100000|2021-12-21 12:18:20|1934.66|1914.66|1934.67|1914.67|1935|1915|1934.66|1914.66|8
1640089110000|2021-12-21 12:18:30|1934.85|1914.85|1934.78|1914.78|1934.85|1914.85|1934.67|1914.67|8
1640089120000|2021-12-21 12:18:40|1934.71|1914.71|1934.39|1914.39|1934.95|1914.95|1934.39|1914.39|14
1640089130000|2021-12-21 12:18:50|1934.45|1914.45|1934.51|1914.51|1934.58|1914.58|1934.45|1914.45|11
1640089140000|2021-12-21 12:19:00|1934.52|1914.52|1934.28|1914.28|1934.62|1914.62|1934.28|1914.28|9
1640089150000|2021-12-21 12:19:10|1934.29|1914.29|1934.41|1914.41|1934.41|1914.41|1934.28|1914.28|3
1640089160000|2021-12-21 12:19:20|1933.98|1913.98|1934.34|1914.34|1934.34|1914.34|1933.98|1913.98|6
1640089170000|2021-12-21 12:19:30|1934.32|1914.32|1933.72|1913.72|1934.44|1914.44|1933.69|1913.69|10
1640089180000|2021-12-21 12:19:40|1933.69|1913.69|1933.62|1913.62|1933.99|1913.99|1933.62|1913.62|3
1640089190000|2021-12-21 12:19:50|1933.59|1913.59|1933.03|1913.03|1933.59|1913.59|1932.95|1912.95|9
1640089200000|2021-12-21 12:20:00|1932.98|1912.98|1932.86|1912.86|1932.98|1912.98|1932.81|1912.81|9
1640089210000|2021-12-21 12:20:10|1932.87|1912.87|1933.01|1913.01|1933.02|1913.02|1932.87|1912.87|4
1640089220000|2021-12-21 12:20:20|1933.02|1913.02|1932.7|1912.7|1933.02|1913.02|1932.7|1912.7|9
1640089230000|2021-12-21 12:20:30|1932.85|1912.85|1933.44|1913.44|1933.5|1913.5|1932.85|1912.85|8
1640089240000|2021-12-21 12:20:40|1933.46|1913.46|1933.52|1913.52|1933.52|1913.52|1933.41|1913.41|8
1640089250000|2021-12-21 12:20:50|1933.51|1913.51|1934.4|1914.4|1934.4|1914.4|1933.51|1913.51|7
1640089260000|2021-12-21 12:21:00|1934.42|1914.42|1933.95|1913.95|1934.48|1914.48|1933.92|1913.92|23
1640089270000|2021-12-21 12:21:10|1933.94|1913.94|1933.78|1913.78|1933.95|1913.95|1933.58|1913.58|13
1640089280000|2021-12-21 12:21:20|1933.84|1913.84|1936.14|1916.14|1936.14|1916.14|1933.72|1913.72|28
1640089290000|2021-12-21 12:21:30|1936.69|1916.69|1940.95|1920.95|1941.09|1921.09|1936.69|1916.69|33
1640089300000|2021-12-21 12:21:40|1940.82|1920.82|1939.46|1919.46|1940.93|1920.93|1939.28|1919.28|28
1640089310000|2021-12-21 12:21:50|1939.32|1919.32|1939.26|1919.26|1939.48|1919.48|1938.59|1918.59|21
1640089320000|2021-12-21 12:22:00|1938.75|1918.75|1938.69|1918.69|1939.33|1919.33|1938.69|1918.69|12
1640089330000|2021-12-21 12:22:10|1938.51|1918.51|1939.5|1919.5|1939.53|1919.53|1938.51|1918.51|8
1640089340000|2021-12-21 12:22:20|1939.51|1919.51|1939.77|1919.77|1940.29|1920.29|1939.5|1919.5|26
1640089350000|2021-12-21 12:22:30|1939.72|1919.72|1939.55|1919.55|1939.79|1919.79|1939.55|1919.55|19
1640089360000|2021-12-21 12:22:40|1939.56|1919.56|1940.24|1920.24|1940.36|1920.36|1939.55|1919.55|11
1640089370000|2021-12-21 12:22:50|1940.39|1920.39|1939.86|1919.86|1940.44|1920.44|1939.86|1919.86|18
1640089380000|2021-12-21 12:23:00|1939.83|1919.83|1940.3|1920.3|1940.42|1920.42|1939.66|1919.66|21
1640089390000|2021-12-21 12:23:10|1940.65|1920.65|1940.29|1920.29|1940.72|1920.72|1940.12|1920.12|12
1640089400000|2021-12-21 12:23:20|1940.42|1920.42|1940.42|1920.42|1940.42|1920.42|1940.42|1920.42|1
1640089410000|2021-12-21 12:23:30|1940.41|1920.41|1939.11|1919.11|1940.6|1920.6|1939.06|1919.06|25
1640089420000|2021-12-21 12:23:40|1939.21|1919.21|1939.82|1919.82|1939.82|1919.82|1939.16|1919.16|22
1640089430000|2021-12-21 12:23:50|1940.08|1920.08|1940.55|1920.55|1940.6|1920.6|1940.08|1920.08|16
1640089440000|2021-12-21 12:24:00|1940.64|1920.64|1940.52|1920.52|1940.64|1920.64|1940.24|1920.24|12
1640089450000|2021-12-21 12:24:10|1940.55|1920.55|1940.5|1920.5|1940.67|1920.67|1940.49|1920.49|12
1640089460000|2021-12-21 12:24:20|1940.44|1920.44|1940.71|1920.71|1940.71|1920.71|1940.39|1920.39|9
1640089470000|2021-12-21 12:24:30|1940.68|1920.68|1940.28|1920.28|1940.68|1920.68|1940.25|1920.25|9
1640089480000|2021-12-21 12:24:40|1940.42|1920.42|1940.38|1920.38|1940.42|1920.42|1939.88|1919.88|11
1640089490000|2021-12-21 12:24:50|1940.35|1920.35|1940.26|1920.26|1940.68|1920.68|1939.93|1919.93|19
1640089500000|2021-12-21 12:25:00|1940.37|1920.37|1940.61|1920.61|1940.61|1920.61|1940.18|1920.18|9
1640089510000|2021-12-21 12:25:10|1940.95|1920.95|1940.53|1920.53|1940.95|1920.95|1940.53|1920.53|5
1640089520000|2021-12-21 12:25:20|1940.12|1920.12|1940.71|1920.71|1940.72|1920.72|1940.12|1920.12|9
1640089530000|2021-12-21 12:25:30|1940.69|1920.69|1941|1921|1941|1921|1940.69|1920.69|5
1640089540000|2021-12-21 12:25:40|1941.06|1921.06|1940.65|1920.65|1941.06|1921.06|1940.65|1920.65|7
1640089550000|2021-12-21 12:25:50|1940.94|1920.94|1940.22|1920.22|1941.01|1921.01|1940.22|1920.22|13
1640089560000|2021-12-21 12:26:00|1940.2|1920.2|1940.26|1920.26|1940.39|1920.39|1940.2|1920.2|15
1640089570000|2021-12-21 12:26:10|1940.33|1920.33|1940.16|1920.16|1940.41|1920.41|1940.16|1920.16|5
1640089590000|2021-12-21 12:26:30|1940.15|1920.15|1940.48|1920.48|1940.53|1920.53|1939.75|1919.75|9
1640089600000|2021-12-21 12:26:40|1940.5|1920.5|1940.89|1920.89|1940.89|1920.89|1940.48|1920.48|10
1640089610000|2021-12-21 12:26:50|1940.85|1920.85|1940.82|1920.82|1940.86|1920.86|1940.81|1920.81|7
1640089620000|2021-12-21 12:27:00|1940.87|1920.87|1940.87|1920.87|1940.91|1920.91|1940.8|1920.8|5
1640089630000|2021-12-21 12:27:10|1940.91|1920.91|1941.82|1921.82|1941.82|1921.82|1940.82|1920.82|11
1640089640000|2021-12-21 12:27:20|1941.86|1921.86|1942.29|1922.29|1942.36|1922.36|1941.86|1921.86|14
1640089650000|2021-12-21 12:27:30|1942.36|1922.36|1942.5|1922.5|1942.52|1922.52|1942.36|1922.36|10
1640089660000|2021-12-21 12:27:40|1942.56|1922.56|1943.2|1923.2|1943.49|1923.49|1942.45|1922.45|20
1640089670000|2021-12-21 12:27:50|1943.34|1923.34|1943.63|1923.63|1943.63|1923.63|1943.27|1923.27|17
1640089680000|2021-12-21 12:28:00|1943.65|1923.65|1943.9|1923.9|1943.9|1923.9|1943.65|1923.65|6
1640089690000|2021-12-21 12:28:10|1943.7|1923.7|1943.75|1923.75|1943.94|1923.94|1943.6|1923.6|13
1640089700000|2021-12-21 12:28:20|1943.73|1923.73|1943.24|1923.24|1943.73|1923.73|1943.24|1923.24|12
1640089710000|2021-12-21 12:28:30|1942.96|1922.96|1942.8|1922.8|1942.96|1922.96|1942.8|1922.8|3
1640089720000|2021-12-21 12:28:40|1942.98|1922.98|1943.45|1923.45|1943.49|1923.49|1942.68|1922.68|9
1640089730000|2021-12-21 12:28:50|1943.47|1923.47|1943.37|1923.37|1943.6|1923.6|1943.34|1923.34|10
1640089740000|2021-12-21 12:29:00|1943.51|1923.51|1943.79|1923.79|1943.85|1923.85|1943.51|1923.51|7
1640089750000|2021-12-21 12:29:10|1943.78|1923.78|1942.61|1922.61|1943.8|1923.8|1942.55|1922.55|18
1640089760000|2021-12-21 12:29:20|1942.67|1922.67|1941.98|1921.98|1942.97|1922.97|1941.95|1921.95|25
1640089770000|2021-12-21 12:29:30|1941.99|1921.99|1941.8|1921.8|1942.23|1922.23|1941.8|1921.8|8
1640089780000|2021-12-21 12:29:40|1941.83|1921.83|1943.46|1923.46|1943.55|1923.55|1941.83|1921.83|28
1640089790000|2021-12-21 12:29:50|1943.58|1923.58|1943.87|1923.87|1943.9|1923.9|1943.57|1923.57|12
1640089800000|2021-12-21 12:30:00|1943.95|1923.95|1945.76|1925.76|1945.84|1925.84|1943.93|1923.93|18
1640089810000|2021-12-21 12:30:10|1945.81|1925.81|1946.74|1926.74|1946.77|1926.77|1945.73|1925.73|17
1640089820000|2021-12-21 12:30:20|1946.71|1926.71|1946.84|1926.84|1946.85|1926.85|1946.68|1926.68|15
1640089830000|2021-12-21 12:30:30|1946.85|1926.85|1948.61|1928.61|1949.17|1929.17|1946.84|1926.84|26
1640089840000|2021-12-21 12:30:40|1948.4|1928.4|1949.17|1929.17|1949.2|1929.2|1947.19|1927.19|33
1640089850000|2021-12-21 12:30:50|1949.21|1929.21|1949.21|1929.21|1949.5|1929.5|1948.74|1928.74|12
1640089860000|2021-12-21 12:31:00|1949.15|1929.15|1947.59|1927.59|1949.15|1929.15|1947.53|1927.53|21
1640089870000|2021-12-21 12:31:10|1947.51|1927.51|1947.8|1927.8|1947.83|1927.83|1947.51|1927.51|13
1640089880000|2021-12-21 12:31:20|1947.42|1927.42|1947.5|1927.5|1947.51|1927.51|1947.42|1927.42|7
1640089890000|2021-12-21 12:31:30|1947.51|1927.51|1947.55|1927.55|1947.68|1927.68|1947.5|1927.5|6
1640089900000|2021-12-21 12:31:40|1947.59|1927.59|1947.52|1927.52|1947.65|1927.65|1947.02|1927.02|18
1640089910000|2021-12-21 12:31:50|1947.03|1927.03|1947.69|1927.69|1947.98|1927.98|1947.03|1927.03|17
1640089920000|2021-12-21 12:32:00|1947.55|1927.55|1947.54|1927.54|1947.76|1927.76|1947.54|1927.54|10
1640089930000|2021-12-21 12:32:10|1947.55|1927.55|1948.28|1928.28|1948.28|1928.28|1947.55|1927.55|4
1640089940000|2021-12-21 12:32:20|1947.81|1927.81|1947.74|1927.74|1948.33|1928.33|1947.53|1927.53|19
1640089950000|2021-12-21 12:32:30|1947.79|1927.79|1947.61|1927.61|1947.79|1927.79|1947.57|1927.57|7
1640089960000|2021-12-21 12:32:40|1947.63|1927.63|1948.62|1928.62|1948.62|1928.62|1947.48|1927.48|21
1640089970000|2021-12-21 12:32:50|1948.68|1928.68|1949.61|1929.61|1949.62|1929.62|1948.52|1928.52|18
1640089980000|2021-12-21 12:33:00|1949.2|1929.2|1949.02|1929.02|1949.35|1929.35|1948.67|1928.67|22
1640089990000|2021-12-21 12:33:10|1948.67|1928.67|1949.03|1929.03|1949.43|1929.43|1948.63|1928.63|10
1640090000000|2021-12-21 12:33:20|1949.02|1929.02|1948.31|1928.31|1949.02|1929.02|1948.14|1928.14|21
1640090010000|2021-12-21 12:33:30|1948.47|1928.47|1948.11|1928.11|1948.57|1928.57|1948.1|1928.1|12
1640090020000|2021-12-21 12:33:40|1948.15|1928.15|1948.1|1928.1|1948.15|1928.15|1948.1|1928.1|3
1640090030000|2021-12-21 12:33:50|1948.28|1928.28|1948.73|1928.73|1948.85|1928.85|1947.7|1927.7|18
1640090040000|2021-12-21 12:34:00|1948.72|1928.72|1948.5|1928.5|1949.15|1929.15|1948.5|1928.5|15
1640090050000|2021-12-21 12:34:10|1948.63|1928.63|1948.47|1928.47|1948.63|1928.63|1948.46|1928.46|15
1640090060000|2021-12-21 12:34:20|1948.46|1928.46|1948.56|1928.56|1948.56|1928.56|1948.46|1928.46|5
1640090080000|2021-12-21 12:34:40|1948.64|1928.64|1949.77|1929.77|1949.86|1929.86|1948.64|1928.64|13
1640090090000|2021-12-21 12:34:50|1949.85|1929.85|1949.85|1929.85|1949.85|1929.85|1949.77|1929.77|4
1640090100000|2021-12-21 12:35:00|1949.77|1929.77|1949.88|1929.88|1949.92|1929.92|1949.77|1929.77|5
1640090110000|2021-12-21 12:35:10|1949.92|1929.92|1950.93|1930.93|1950.93|1930.93|1949.88|1929.88|14
1640090120000|2021-12-21 12:35:20|1950.95|1930.95|1950.45|1930.45|1950.95|1930.95|1950.37|1930.37|16
1640090130000|2021-12-21 12:35:30|1950.46|1930.46|1950.9|1930.9|1951.14|1931.14|1950.45|1930.45|25
1640090140000|2021-12-21 12:35:40|1950.73|1930.73|1949.78|1929.78|1950.83|1930.83|1949.71|1929.71|25
1640090150000|2021-12-21 12:35:50|1950.08|1930.08|1950.31|1930.31|1950.34|1930.34|1950.07|1930.07|10
1640090160000|2021-12-21 12:36:00|1950.23|1930.23|1950.67|1930.67|1950.67|1930.67|1949.71|1929.71|16
1640090170000|2021-12-21 12:36:10|1950.6|1930.6|1950.11|1930.11|1950.71|1930.71|1950.11|1930.11|10
1640090180000|2021-12-21 12:36:20|1949.75|1929.75|1949.65|1929.65|1950.3|1930.3|1949.61|1929.61|9
1640090190000|2021-12-21 12:36:30|1949.75|1929.75|1948.98|1928.98|1949.79|1929.79|1948.98|1928.98|20
1640090200000|2021-12-21 12:36:40|1948.99|1928.99|1949.24|1929.24|1949.24|1929.24|1948.99|1928.99|6
1640090210000|2021-12-21 12:36:50|1949.17|1929.17|1948.65|1928.65|1949.29|1929.29|1948.65|1928.65|5
1640090220000|2021-12-21 12:37:00|1949.25|1929.25|1949.41|1929.41|1949.57|1929.57|1948.89|1928.89|13
1640090230000|2021-12-21 12:37:10|1949.53|1929.53|1949.53|1929.53|1949.55|1929.55|1949.53|1929.53|3
1640090240000|2021-12-21 12:37:20|1949.5|1929.5|1949.1|1929.1|1949.5|1929.5|1949.1|1929.1|2
1640090250000|2021-12-21 12:37:30|1949|1929|1949|1929|1949|1929|1949|1929|1
1640090270000|2021-12-21 12:37:50|1948.9|1928.9|1949.4|1929.4|1949.46|1929.46|1948.9|1928.9|4
1640090280000|2021-12-21 12:38:00|1949.35|1929.35|1948.32|1928.32|1949.5|1929.5|1948.32|1928.32|7
1640090290000|2021-12-21 12:38:10|1949.15|1929.15|1948.93|1928.93|1949.15|1929.15|1948.75|1928.75|12
1640090300000|2021-12-21 12:38:20|1948.88|1928.88|1947.76|1927.76|1948.88|1928.88|1947.76|1927.76|24
1640090310000|2021-12-21 12:38:30|1947.74|1927.74|1947.4|1927.4|1947.8|1927.8|1947.38|1927.38|12
1640090320000|2021-12-21 12:38:40|1947.56|1927.56|1947.89|1927.89|1947.89|1927.89|1947.51|1927.51|10
1640090330000|2021-12-21 12:38:50|1947.57|1927.57|1948.93|1928.93|1949.19|1929.19|1947.57|1927.57|17
1640090340000|2021-12-21 12:39:00|1948.91|1928.91|1948.82|1928.82|1949.05|1929.05|1948.59|1928.59|8
1640090350000|2021-12-21 12:39:10|1948.88|1928.88|1949.02|1929.02|1949.02|1929.02|1948.48|1928.48|14
1640090360000|2021-12-21 12:39:20|1949.04|1929.04|1949.01|1929.01|1949.1|1929.1|1948.81|1928.81|10
1640090370000|2021-12-21 12:39:30|1948.98|1928.98|1948.73|1928.73|1948.99|1928.99|1948.72|1928.72|10
1640090380000|2021-12-21 12:39:40|1948.71|1928.71|1948.05|1928.05|1948.71|1928.71|1948.05|1928.05|4
1640090390000|2021-12-21 12:39:50|1948.02|1928.02|1947.8|1927.8|1948.02|1928.02|1947.36|1927.36|13
1640090400000|2021-12-21 12:40:00|1947.71|1927.71|1947.8|1927.8|1947.8|1927.8|1946.98|1926.98|12
1640090410000|2021-12-21 12:40:10|1947.82|1927.82|1947.7|1927.7|1948.01|1928.01|1947.51|1927.51|7
1640090420000|2021-12-21 12:40:20|1947.8|1927.8|1947.26|1927.26|1947.8|1927.8|1947.26|1927.26|2
1640090430000|2021-12-21 12:40:30|1947.51|1927.51|1947.43|1927.43|1947.51|1927.51|1946.85|1926.85|8
1640090440000|2021-12-21 12:40:40|1947.06|1927.06|1946.87|1926.87|1947.19|1927.19|1946.86|1926.86|14
1640090450000|2021-12-21 12:40:50|1946.92|1926.92|1945.54|1925.54|1946.93|1926.93|1945.4|1925.4|28
1640090460000|2021-12-21 12:41:00|1945.6|1925.6|1945.64|1925.64|1945.7|1925.7|1945.47|1925.47|22
1640090470000|2021-12-21 12:41:10|1945.67|1925.67|1945.64|1925.64|1945.78|1925.78|1945.47|1925.47|28
1640090480000|2021-12-21 12:41:20|1945.73|1925.73|1945.49|1925.49|1945.73|1925.73|1945.49|1925.49|5
1640090490000|2021-12-21 12:41:30|1945.57|1925.57|1944.36|1924.36|1945.57|1925.57|1944.35|1924.35|20
1640090500000|2021-12-21 12:41:40|1944.38|1924.38|1943.76|1923.76|1944.43|1924.43|1943.65|1923.65|25
1640090510000|2021-12-21 12:41:50|1943.7|1923.7|1941.69|1921.69|1943.7|1923.7|1941.68|1921.68|26
1640090520000|2021-12-21 12:42:00|1942.28|1922.28|1942.13|1922.13|1942.28|1922.28|1942.13|1922.13|2
1640090530000|2021-12-21 12:42:10|1942.12|1922.12|1941.74|1921.74|1942.14|1922.14|1941.69|1921.69|11
1640090540000|2021-12-21 12:42:20|1941.8|1921.8|1942.51|1922.51|1942.53|1922.53|1941.8|1921.8|12
1640090550000|2021-12-21 12:42:30|1942.53|1922.53|1941.71|1921.71|1942.63|1922.63|1941.7|1921.7|10
1640090560000|2021-12-21 12:42:40|1941.4|1921.4|1940.86|1920.86|1941.83|1921.83|1940.86|1920.86|18
1640090570000|2021-12-21 12:42:50|1940.98|1920.98|1940.82|1920.82|1940.98|1920.98|1940.8|1920.8|6
1640090580000|2021-12-21 12:43:00|1940.81|1920.81|1941.68|1921.68|1941.68|1921.68|1940.81|1920.81|9
1640090590000|2021-12-21 12:43:10|1941.82|1921.82|1941.82|1921.82|1941.82|1921.82|1941.82|1921.82|1
1640090600000|2021-12-21 12:43:20|1941.62|1921.62|1941.62|1921.62|1941.62|1921.62|1941.62|1921.62|1
1640090610000|2021-12-21 12:43:30|1940.85|1920.85|1940.85|1920.85|1940.85|1920.85|1940.85|1920.85|1
1640090620000|2021-12-21 12:43:40|1940.77|1920.77|1940.85|1920.85|1940.85|1920.85|1940.77|1920.77|3
1640090630000|2021-12-21 12:43:50|1940.7|1920.7|1940.7|1920.7|1940.7|1920.7|1940.7|1920.7|1
1640090650000|2021-12-21 12:44:10|1940.75|1920.75|1941.45|1921.45|1941.45|1921.45|1940.75|1920.75|2
1640090660000|2021-12-21 12:44:20|1941.36|1921.36|1942.37|1922.37|1942.46|1922.46|1941.36|1921.36|11
1640090670000|2021-12-21 12:44:30|1942.42|1922.42|1942.17|1922.17|1942.49|1922.49|1942.17|1922.17|6
1640090680000|2021-12-21 12:44:40|1942.21|1922.21|1943.36|1923.36|1943.37|1923.37|1942.21|1922.21|11
1640090690000|2021-12-21 12:44:50|1943.6|1923.6|1943.44|1923.44|1943.6|1923.6|1942.89|1922.89|10
1640090700000|2021-12-21 12:45:00|1943.45|1923.45|1942.67|1922.67|1943.55|1923.55|1942.67|1922.67|11
1640090710000|2021-12-21 12:45:10|1942.59|1922.59|1942.41|1922.41|1943.03|1923.03|1942.34|1922.34|10
1640090720000|2021-12-21 12:45:20|1942.42|1922.42|1943.65|1923.65|1943.65|1923.65|1942.42|1922.42|11
1640090730000|2021-12-21 12:45:30|1943.73|1923.73|1943.53|1923.53|1944.01|1924.01|1943.53|1923.53|8
1640090740000|2021-12-21 12:45:40|1943.46|1923.46|1942.84|1922.84|1943.5|1923.5|1942.84|1922.84|3
1640090750000|2021-12-21 12:45:50|1942.93|1922.93|1943.78|1923.78|1943.78|1923.78|1942.93|1922.93|4
1640090760000|2021-12-21 12:46:00|1943.7|1923.7|1942.58|1922.58|1943.78|1923.78|1942.4|1922.4|20
1640090770000|2021-12-21 12:46:10|1942.49|1922.49|1941.04|1921.04|1942.49|1922.49|1940.7|1920.7|26
1640090780000|2021-12-21 12:46:20|1940.84|1920.84|1940.79|1920.79|1940.86|1920.86|1940.5|1920.5|21
1640090790000|2021-12-21 12:46:30|1940.8|1920.8|1940.53|1920.53|1940.8|1920.8|1940.48|1920.48|10
1640090800000|2021-12-21 12:46:40|1940.62|1920.62|1940.34|1920.34|1940.62|1920.62|1940.32|1920.32|12
1640090810000|2021-12-21 12:46:50|1940.36|1920.36|1940.85|1920.85|1940.92|1920.92|1940.36|1920.36|5
1640090820000|2021-12-21 12:47:00|1940.13|1920.13|1939.43|1919.43|1940.84|1920.84|1939.43|1919.43|13
1640090830000|2021-12-21 12:47:10|1939.3|1919.3|1937.04|1917.04|1939.3|1919.3|1936.48|1916.48|35
1640090840000|2021-12-21 12:47:20|1937.26|1917.26|1937.15|1917.15|1937.32|1917.32|1937.03|1917.03|32
1640090850000|2021-12-21 12:47:30|1937.11|1917.11|1936.53|1916.53|1937.27|1917.27|1936.26|1916.26|20
1640090860000|2021-12-21 12:47:40|1936.54|1916.54|1936.54|1916.54|1936.59|1916.59|1936.38|1916.38|16
1640090870000|2021-12-21 12:47:50|1936.5|1916.5|1935.76|1915.76|1936.58|1916.58|1935.76|1915.76|9
1640090880000|2021-12-21 12:48:00|1935.79|1915.79|1936.21|1916.21|1936.26|1916.26|1935.79|1915.79|10
1640090890000|2021-12-21 12:48:10|1936.26|1916.26|1936.1|1916.1|1936.42|1916.42|1936.1|1916.1|5
1640090900000|2021-12-21 12:48:20|1936.13|1916.13|1936.3|1916.3|1936.42|1916.42|1935.85|1915.85|14
1640090910000|2021-12-21 12:48:30|1936.28|1916.28|1934.84|1914.84|1936.3|1916.3|1933.76|1913.76|28
1640090920000|2021-12-21 12:48:40|1934.12|1914.12|1933.76|1913.76|1934.12|1914.12|1933.76|1913.76|7
1640090930000|2021-12-21 12:48:50|1933.49|1913.49|1934.08|1914.08|1934.14|1914.14|1933.49|1913.49|6
1640090940000|2021-12-21 12:49:00|1934.14|1914.14|1933.91|1913.91|1934.14|1914.14|1933.81|1913.81|11
1640090950000|2021-12-21 12:49:10|1933.65|1913.65|1932.72|1912.72|1933.75|1913.75|1932.72|1912.72|15
1640090960000|2021-12-21 12:49:20|1932.71|1912.71|1934.67|1914.67|1935.28|1915.28|1932.71|1912.71|31
1640090970000|2021-12-21 12:49:30|1934.68|1914.68|1935.34|1915.34|1935.52|1915.52|1934.68|1914.68|27
1640090980000|2021-12-21 12:49:40|1935.29|1915.29|1935.03|1915.03|1935.29|1915.29|1934.88|1914.88|6
1640090990000|2021-12-21 12:49:50|1934.93|1914.93|1935.79|1915.79|1935.79|1915.79|1934.93|1914.93|11
1640091000000|2021-12-21 12:50:00|1935.57|1915.57|1935.51|1915.51|1936.02|1916.02|1935.5|1915.5|13
1640091010000|2021-12-21 12:50:10|1935.57|1915.57|1934.99|1914.99|1936.04|1916.04|1934.95|1914.95|15
1640091020000|2021-12-21 12:50:20|1934.96|1914.96|1933.67|1913.67|1934.96|1914.96|1933.67|1913.67|16
1640091030000|2021-12-21 12:50:30|1933.69|1913.69|1934.75|1914.75|1934.75|1914.75|1933.66|1913.66|17
1640091040000|2021-12-21 12:50:40|1934.97|1914.97|1935.48|1915.48|1935.55|1915.55|1934.83|1914.83|5
1640091050000|2021-12-21 12:50:50|1935.28|1915.28|1935.92|1915.92|1935.92|1915.92|1935.09|1915.09|18
1640091060000|2021-12-21 12:51:00|1935.88|1915.88|1936.64|1916.64|1936.64|1916.64|1935.61|1915.61|16
1640091070000|2021-12-21 12:51:10|1936.63|1916.63|1936.68|1916.68|1936.69|1916.69|1936.63|1916.63|11
1640091080000|2021-12-21 12:51:20|1936.69|1916.69|1937.29|1917.29|1937.46|1917.46|1936.65|1916.65|17
1640091090000|2021-12-21 12:51:30|1937.3|1917.3|1937.68|1917.68|1937.82|1917.82|1937.28|1917.28|13
1640091100000|2021-12-21 12:51:40|1938.23|1918.23|1938.23|1918.23|1938.26|1918.26|1938.23|1918.23|3
1640091110000|2021-12-21 12:51:50|1938.26|1918.26|1937.87|1917.87|1938.4|1918.4|1937.44|1917.44|22
1640091120000|2021-12-21 12:52:00|1937.86|1917.86|1937.54|1917.54|1937.86|1917.86|1937.54|1917.54|11
1640091130000|2021-12-21 12:52:10|1937.2|1917.2|1933.5|1913.5|1937.5|1917.5|1933.5|1913.5|21
1640091140000|2021-12-21 12:52:20|1933.53|1913.53|1934.84|1914.84|1935|1915|1933.39|1913.39|22
1640091150000|2021-12-21 12:52:30|1934.88|1914.88|1936.02|1916.02|1936.06|1916.06|1934|1914|28
1640091160000|2021-12-21 12:52:40|1936.15|1916.15|1936.21|1916.21|1936.27|1916.27|1936.13|1916.13|8
1640091170000|2021-12-21 12:52:50|1936.24|1916.24|1936.11|1916.11|1936.34|1916.34|1936.11|1916.11|12
1640091180000|2021-12-21 12:53:00|1936.15|1916.15|1935.82|1915.82|1936.16|1916.16|1935.57|1915.57|7
1640091190000|2021-12-21 12:53:10|1936.01|1916.01|1936.01|1916.01|1936.01|1916.01|1936.01|1916.01|1
1640091200000|2021-12-21 12:53:20|1935.68|1915.68|1935.29|1915.29|1935.77|1915.77|1935.29|1915.29|8
1640091210000|2021-12-21 12:53:30|1935.37|1915.37|1934.77|1914.77|1935.51|1915.51|1934.77|1914.77|13
1640091220000|2021-12-21 12:53:40|1934.82|1914.82|1935.16|1915.16|1935.31|1915.31|1934.81|1914.81|11
1640091230000|2021-12-21 12:53:50|1935.39|1915.39|1935.25|1915.25|1935.46|1915.46|1935.25|1915.25|4
1640091240000|2021-12-21 12:54:00|1935.2|1915.2|1934.86|1914.86|1935.2|1915.2|1934.86|1914.86|6
1640091250000|2021-12-21 12:54:10|1934.25|1914.25|1935.21|1915.21|1935.37|1915.37|1934.25|1914.25|15
1640091260000|2021-12-21 12:54:20|1935.33|1915.33|1936.52|1916.52|1936.57|1916.57|1935.33|1915.33|19
1640091270000|2021-12-21 12:54:30|1936.48|1916.48|1936.92|1916.92|1936.92|1916.92|1936.3|1916.3|24
1640091280000|2021-12-21 12:54:40|1936.91|1916.91|1936.14|1916.14|1937.09|1917.09|1936.1|1916.1|20
1640091290000|2021-12-21 12:54:50|1936.1|1916.1|1936.22|1916.22|1936.39|1916.39|1935.56|1915.56|17
1640091300000|2021-12-21 12:55:00|1936.21|1916.21|1935.93|1915.93|1936.21|1916.21|1935.86|1915.86|12
1640091310000|2021-12-21 12:55:10|1935.92|1915.92|1936.01|1916.01|1936.01|1916.01|1935.89|1915.89|5
1640091320000|2021-12-21 12:55:20|1936.23|1916.23|1936.87|1916.87|1936.98|1916.98|1936.01|1916.01|20
1640091330000|2021-12-21 12:55:30|1936.88|1916.88|1935.99|1915.99|1936.98|1916.98|1935.94|1915.94|17
1640091340000|2021-12-21 12:55:40|1936|1916|1936.2|1916.2|1936.2|1916.2|1935.89|1915.89|5
1640091350000|2021-12-21 12:55:50|1936.07|1916.07|1936.12|1916.12|1936.14|1916.14|1936.07|1916.07|9
1640091360000|2021-12-21 12:56:00|1936.14|1916.14|1936.27|1916.27|1936.59|1916.59|1935.92|1915.92|17
1640091370000|2021-12-21 12:56:10|1936.3|1916.3|1938.03|1918.03|1938.05|1918.05|1936.3|1916.3|27
1640091380000|2021-12-21 12:56:20|1937.91|1917.91|1937.69|1917.69|1938.03|1918.03|1937.68|1917.68|10
1640091390000|2021-12-21 12:56:30|1937.67|1917.67|1937.77|1917.77|1938.03|1918.03|1937.67|1917.67|16
1640091400000|2021-12-21 12:56:40|1937.96|1917.96|1937.8|1917.8|1938.4|1918.4|1937.29|1917.29|14
1640091410000|2021-12-21 12:56:50|1937.79|1917.79|1938.89|1918.89|1938.92|1918.92|1937.54|1917.54|27
1640091420000|2021-12-21 12:57:00|1939|1919|1939.02|1919.02|1939.14|1919.14|1938.96|1918.96|12
1640091430000|2021-12-21 12:57:10|1939.06|1919.06|1939.18|1919.18|1939.18|1919.18|1939.02|1919.02|5
1640091440000|2021-12-21 12:57:20|1939.26|1919.26|1938|1918|1939.26|1919.26|1938|1918|23
1640091450000|2021-12-21 12:57:30|1938.07|1918.07|1936.38|1916.38|1938.07|1918.07|1936.35|1916.35|24
1640091460000|2021-12-21 12:57:40|1936.44|1916.44|1936.12|1916.12|1936.88|1916.88|1936.07|1916.07|31
1640091470000|2021-12-21 12:57:50|1936.1|1916.1|1932.95|1912.95|1936.35|1916.35|1932.95|1912.95|31
1640091480000|2021-12-21 12:58:00|1932.94|1912.94|1933.02|1913.02|1933.16|1913.16|1932.41|1912.41|29
1640091490000|2021-12-21 12:58:10|1932.55|1912.55|1932.7|1912.7|1932.79|1912.79|1931.76|1911.76|27
1640091500000|2021-12-21 12:58:20|1932.74|1912.74|1933.35|1913.35|1933.9|1913.9|1932.57|1912.57|22
1640091510000|2021-12-21 12:58:30|1933.39|1913.39|1933.67|1913.67|1934.33|1914.33|1933.39|1913.39|17
1640091520000|2021-12-21 12:58:40|1933.58|1913.58|1933.44|1913.44|1933.67|1913.67|1933.3|1913.3|24
1640091530000|2021-12-21 12:58:50|1933.48|1913.48|1933.6|1913.6|1933.61|1913.61|1933.48|1913.48|22
1640091540000|2021-12-21 12:59:00|1933.61|1913.61|1934.25|1914.25|1934.31|1914.31|1933.41|1913.41|27
1640091550000|2021-12-21 12:59:10|1934.23|1914.23|1932.83|1912.83|1934.23|1914.23|1932.8|1912.8|30
1640091560000|2021-12-21 12:59:20|1932.8|1912.8|1932.72|1912.72|1932.99|1912.99|1932.32|1912.32|22
1640091570000|2021-12-21 12:59:30|1932.73|1912.73|1932.43|1912.43|1932.73|1912.73|1931.99|1911.99|13
1640091580000|2021-12-21 12:59:40|1932.13|1912.13|1932.64|1912.64|1932.9|1912.9|1932.13|1912.13|16
1640091590000|2021-12-21 12:59:50|1932.63|1912.63|1932.95|1912.95|1932.95|1912.95|1932.46|1912.46|9
1640091600000|2021-12-21 13:00:00|1932.94|1912.94|1933.42|1913.42|1933.45|1913.45|1932.46|1912.46|27
1640091610000|2021-12-21 13:00:10|1933.43|1913.43|1933.36|1913.36|1933.63|1913.63|1933.34|1913.34|10
1640091620000|2021-12-21 13:00:20|1933.66|1913.66|1933.52|1913.52|1934.04|1914.04|1932.85|1912.85|15
1640091630000|2021-12-21 13:00:30|1933.7|1913.7|1935.68|1915.68|1935.71|1915.71|1933.7|1913.7|27
1640091640000|2021-12-21 13:00:40|1935.67|1915.67|1935.54|1915.54|1936.11|1916.11|1935.52|1915.52|14
1640091650000|2021-12-21 13:00:50|1935.67|1915.67|1935.26|1915.26|1935.67|1915.67|1935.2|1915.2|14
1640091660000|2021-12-21 13:01:00|1935.27|1915.27|1936.27|1916.27|1936.31|1916.31|1935.27|1915.27|13
1640091670000|2021-12-21 13:01:10|1936.24|1916.24|1936.51|1916.51|1936.85|1916.85|1936.24|1916.24|11
1640091680000|2021-12-21 13:01:20|1936.57|1916.57|1936.64|1916.64|1936.71|1916.71|1936.51|1916.51|15
1640091690000|2021-12-21 13:01:30|1936.5|1916.5|1937.62|1917.62|1937.62|1917.62|1936.5|1916.5|16
1640091700000|2021-12-21 13:01:40|1937.6|1917.6|1938|1918|1938|1918|1937.57|1917.57|7
1640091710000|2021-12-21 13:01:50|1937.97|1917.97|1937.48|1917.48|1938.02|1918.02|1937.33|1917.33|25
1640091720000|2021-12-21 13:02:00|1937.47|1917.47|1936.75|1916.75|1938.09|1918.09|1936.75|1916.75|31
1640091730000|2021-12-21 13:02:10|1936.81|1916.81|1937.15|1917.15|1937.15|1917.15|1936.7|1916.7|20
1640091740000|2021-12-21 13:02:20|1937.37|1917.37|1937.41|1917.41|1937.81|1917.81|1937.19|1917.19|27
1640091750000|2021-12-21 13:02:30|1937.65|1917.65|1936.93|1916.93|1937.65|1917.65|1936.82|1916.82|27
1640091760000|2021-12-21 13:02:40|1936.92|1916.92|1936.08|1916.08|1936.92|1916.92|1936.08|1916.08|28
1640091770000|2021-12-21 13:02:50|1936.06|1916.06|1935.94|1915.94|1936.06|1916.06|1935.86|1915.86|20
1640091780000|2021-12-21 13:03:00|1935.91|1915.91|1936.37|1916.37|1936.52|1916.52|1935.72|1915.72|17
1640091790000|2021-12-21 13:03:10|1936.53|1916.53|1936.47|1916.47|1936.9|1916.9|1936.45|1916.45|31
1640091800000|2021-12-21 13:03:20|1936.45|1916.45|1936.5|1916.5|1936.5|1916.5|1935.7|1915.7|20
1640091810000|2021-12-21 13:03:30|1936.63|1916.63|1936.95|1916.95|1937.29|1917.29|1936.63|1916.63|6
1640091820000|2021-12-21 13:03:40|1936.79|1916.79|1936.71|1916.71|1937.13|1917.13|1936.71|1916.71|9
1640091830000|2021-12-21 13:03:50|1936.72|1916.72|1938.67|1918.67|1938.67|1918.67|1936.71|1916.71|25
1640091840000|2021-12-21 13:04:00|1938.61|1918.61|1938.61|1918.61|1938.66|1918.66|1938.47|1918.47|18
1640091850000|2021-12-21 13:04:10|1938.6|1918.6|1938.5|1918.5|1938.71|1918.71|1938.43|1918.43|19
1640091860000|2021-12-21 13:04:20|1938.63|1918.63|1939.02|1919.02|1939.06|1919.06|1938.63|1918.63|12
1640091870000|2021-12-21 13:04:30|1938.94|1918.94|1939.04|1919.04|1939.04|1919.04|1938.94|1918.94|3
1640091880000|2021-12-21 13:04:40|1939.01|1919.01|1938.91|1918.91|1939.01|1919.01|1938.89|1918.89|5
1640091890000|2021-12-21 13:04:50|1938.89|1918.89|1938.86|1918.86|1939.06|1919.06|1938.86|1918.86|8
1640091900000|2021-12-21 13:05:00|1939|1919|1939.46|1919.46|1939.7|1919.7|1938.86|1918.86|23
1640091910000|2021-12-21 13:05:10|1939.56|1919.56|1939.26|1919.26|1939.57|1919.57|1939.1|1919.1|7
1640091920000|2021-12-21 13:05:20|1939.16|1919.16|1939.1|1919.1|1939.16|1919.16|1939.1|1919.1|2
1640091930000|2021-12-21 13:05:30|1939.16|1919.16|1939.31|1919.31|1939.31|1919.31|1939.1|1919.1|3
1640091940000|2021-12-21 13:05:40|1939.33|1919.33|1939.33|1919.33|1939.33|1919.33|1939.33|1919.33|1
1640091950000|2021-12-21 13:05:50|1939.27|1919.27|1939.27|1919.27|1939.27|1919.27|1939.27|1919.27|1
1640091960000|2021-12-21 13:06:00|1939.31|1919.31|1939.57|1919.57|1939.57|1919.57|1939.2|1919.2|7
1640091970000|2021-12-21 13:06:10|1939.55|1919.55|1938.95|1918.95|1939.55|1919.55|1938.83|1918.83|11
1640091980000|2021-12-21 13:06:20|1939.01|1919.01|1938.39|1918.39|1939.4|1919.4|1938.39|1918.39|12
1640091990000|2021-12-21 13:06:30|1938.32|1918.32|1938.75|1918.75|1938.75|1918.75|1938.31|1918.31|12
1640092000000|2021-12-21 13:06:40|1938.89|1918.89|1939.24|1919.24|1939.24|1919.24|1938.89|1918.89|7
1640092010000|2021-12-21 13:06:50|1939.13|1919.13|1939.13|1919.13|1939.17|1919.17|1939.11|1919.11|5
1640092020000|2021-12-21 13:07:00|1939.06|1919.06|1939.43|1919.43|1939.43|1919.43|1939.06|1919.06|4
1640092030000|2021-12-21 13:07:10|1939.52|1919.52|1939.52|1919.52|1939.52|1919.52|1939.52|1919.52|1
1640092040000|2021-12-21 13:07:20|1939.55|1919.55|1940.61|1920.61|1940.62|1920.62|1939.55|1919.55|11
1640092050000|2021-12-21 13:07:30|1940.56|1920.56|1940.98|1920.98|1941.01|1921.01|1940.56|1920.56|9
1640092060000|2021-12-21 13:07:40|1941.24|1921.24|1940.16|1920.16|1941.24|1921.24|1940.16|1920.16|20
1640092070000|2021-12-21 13:07:50|1940.15|1920.15|1939.02|1919.02|1940.42|1920.42|1938.74|1918.74|23
1640092080000|2021-12-21 13:08:00|1939.03|1919.03|1938.26|1918.26|1939.27|1919.27|1938.26|1918.26|11
1640092090000|2021-12-21 13:08:10|1938.17|1918.17|1937.94|1917.94|1938.17|1918.17|1937.62|1917.62|15
1640092100000|2021-12-21 13:08:20|1937.86|1917.86|1937.62|1917.62|1937.97|1917.97|1937.62|1917.62|8
1640092120000|2021-12-21 13:08:40|1938.1|1918.1|1938.1|1918.1|1938.1|1918.1|1938.1|1918.1|1
1640092130000|2021-12-21 13:08:50|1938.26|1918.26|1937.37|1917.37|1938.26|1918.26|1937.35|1917.35|21
1640092140000|2021-12-21 13:09:00|1937.38|1917.38|1936.78|1916.78|1937.38|1917.38|1936.68|1916.68|35
1640092150000|2021-12-21 13:09:10|1936.69|1916.69|1936.96|1916.96|1937.23|1917.23|1936.36|1916.36|24
1640092160000|2021-12-21 13:09:20|1936.49|1916.49|1936|1916|1936.52|1916.52|1935.92|1915.92|25
1640092170000|2021-12-21 13:09:30|1936.09|1916.09|1935.81|1915.81|1936.21|1916.21|1935.81|1915.81|19
1640092180000|2021-12-21 13:09:40|1935.8|1915.8|1935.29|1915.29|1935.8|1915.8|1935.28|1915.28|20
1640092190000|2021-12-21 13:09:50|1935.28|1915.28|1934.12|1914.12|1935.28|1915.28|1933.98|1913.98|29
1640092200000|2021-12-21 13:10:00|1933.98|1913.98|1932.99|1912.99|1934.82|1914.82|1932.99|1912.99|27
1640092210000|2021-12-21 13:10:10|1933.09|1913.09|1933.41|1913.41|1933.5|1913.5|1932.7|1912.7|13
1640092220000|2021-12-21 13:10:20|1933.5|1913.5|1933.44|1913.44|1933.5|1913.5|1933.42|1913.42|8
1640092230000|2021-12-21 13:10:30|1933.5|1913.5|1932.58|1912.58|1933.5|1913.5|1932.08|1912.08|14
1640092240000|2021-12-21 13:10:40|1932.56|1912.56|1931.44|1911.44|1932.56|1912.56|1931.43|1911.43|17
1640092250000|2021-12-21 13:10:50|1931.42|1911.42|1930.63|1910.63|1931.42|1911.42|1929.9|1909.9|13
1640092260000|2021-12-21 13:11:00|1930.62|1910.62|1929.93|1909.93|1930.91|1910.91|1929.9|1909.9|15
1640092270000|2021-12-21 13:11:10|1930.02|1910.02|1929.58|1909.58|1930.02|1910.02|1929.58|1909.58|9
1640092280000|2021-12-21 13:11:20|1929.55|1909.55|1929.31|1909.31|1929.55|1909.55|1929.22|1909.22|17
1640092290000|2021-12-21 13:11:30|1929.46|1909.46|1929.35|1909.35|1929.46|1909.46|1929.35|1909.35|5
1640092300000|2021-12-21 13:11:40|1929.61|1909.61|1928.91|1908.91|1929.61|1909.61|1928.88|1908.88|13
1640092310000|2021-12-21 13:11:50|1928.88|1908.88|1928|1908|1929.02|1909.02|1928|1908|6
1640092320000|2021-12-21 13:12:00|1928.14|1908.14|1928|1908|1928.47|1908.47|1927.67|1907.67|17
1640092330000|2021-12-21 13:12:10|1927.75|1907.75|1929.28|1909.28|1929.28|1909.28|1927.75|1907.75|10
1640092340000|2021-12-21 13:12:20|1929.29|1909.29|1930.44|1910.44|1930.5|1910.5|1929.28|1909.28|18
1640092350000|2021-12-21 13:12:30|1930.36|1910.36|1929.53|1909.53|1930.36|1910.36|1929.48|1909.48|23
1640092360000|2021-12-21 13:12:40|1929.51|1909.51|1929.57|1909.57|1929.64|1909.64|1929.46|1909.46|12
1640092370000|2021-12-21 13:12:50|1929.38|1909.38|1929.38|1909.38|1929.44|1909.44|1929.38|1909.38|10
1640092380000|2021-12-21 13:13:00|1929.5|1909.5|1929.53|1909.53|1929.53|1909.53|1929.49|1909.49|4
1640092390000|2021-12-21 13:13:10|1929.52|1909.52|1929.66|1909.66|1929.66|1909.66|1929.49|1909.49|10
1640092400000|2021-12-21 13:13:20|1929.65|1909.65|1929.82|1909.82|1929.82|1909.82|1929.65|1909.65|5
1640092410000|2021-12-21 13:13:30|1929.72|1909.72|1929.45|1909.45|1929.74|1909.74|1929.45|1909.45|5
1640092420000|2021-12-21 13:13:40|1929.34|1909.34|1929.35|1909.35|1929.7|1909.7|1929.3|1909.3|16
1640092430000|2021-12-21 13:13:50|1929.33|1909.33|1929.7|1909.7|1929.74|1909.74|1929.33|1909.33|15
1640092440000|2021-12-21 13:14:00|1929.71|1909.71|1929.96|1909.96|1929.98|1909.98|1929.6|1909.6|11
1640092450000|2021-12-21 13:14:10|1929.98|1909.98|1930.76|1910.76|1930.79|1910.79|1929.96|1909.96|8
1640092460000|2021-12-21 13:14:20|1930.51|1910.51|1930.51|1910.51|1930.51|1910.51|1930.51|1910.51|1
1640092470000|2021-12-21 13:14:30|1930.57|1910.57|1931.17|1911.17|1931.48|1911.48|1930.57|1910.57|5
1640092480000|2021-12-21 13:14:40|1931.39|1911.39|1931.28|1911.28|1931.43|1911.43|1930.99|1910.99|10
1640092490000|2021-12-21 13:14:50|1931.31|1911.31|1931.32|1911.32|1931.44|1911.44|1931.31|1911.31|4
1640092500000|2021-12-21 13:15:00|1931.37|1911.37|1931.68|1911.68|1931.68|1911.68|1931.37|1911.37|2
1640092510000|2021-12-21 13:15:10|1931.58|1911.58|1932.04|1912.04|1932.24|1912.24|1931.58|1911.58|21
1640092520000|2021-12-21 13:15:20|1932|1912|1932.31|1912.31|1932.53|1912.53|1931.95|1911.95|11
1640092530000|2021-12-21 13:15:30|1932.42|1912.42|1932.17|1912.17|1932.42|1912.42|1932.15|1912.15|9
1640092540000|2021-12-21 13:15:40|1932.18|1912.18|1932.5|1912.5|1932.51|1912.51|1932.1|1912.1|8
1640092550000|2021-12-21 13:15:50|1932.54|1912.54|1933|1913|1933.01|1913.01|1932.54|1912.54|18
1640092560000|2021-12-21 13:16:00|1933.04|1913.04|1933.18|1913.18|1933.63|1913.63|1933|1913|17
1640092570000|2021-12-21 13:16:10|1933.14|1913.14|1933.64|1913.64|1933.64|1913.64|1933.14|1913.14|11
1640092580000|2021-12-21 13:16:20|1933.68|1913.68|1934.39|1914.39|1934.39|1914.39|1933.54|1913.54|14
1640092590000|2021-12-21 13:16:30|1934.4|1914.4|1934.87|1914.87|1934.87|1914.87|1934.39|1914.39|6
1640092600000|2021-12-21 13:16:40|1934.96|1914.96|1935.47|1915.47|1935.51|1915.51|1934.87|1914.87|21
1640092610000|2021-12-21 13:16:50|1935.48|1915.48|1935.58|1915.58|1935.59|1915.59|1935.13|1915.13|8
1640092620000|2021-12-21 13:17:00|1935.76|1915.76|1935.56|1915.56|1936.35|1916.35|1935.53|1915.53|13
1640092630000|2021-12-21 13:17:10|1935.54|1915.54|1935.71|1915.71|1935.71|1915.71|1935.49|1915.49|9
1640092640000|2021-12-21 13:17:20|1935.6|1915.6|1935.6|1915.6|1935.71|1915.71|1935.6|1915.6|3
1640092650000|2021-12-21 13:17:30|1935.62|1915.62|1935.78|1915.78|1935.78|1915.78|1935.6|1915.6|5
1640092660000|2021-12-21 13:17:40|1935.5|1915.5|1935.56|1915.56|1935.78|1915.78|1935.5|1915.5|4
1640092670000|2021-12-21 13:17:50|1935.46|1915.46|1935.53|1915.53|1935.56|1915.56|1935.46|1915.46|10
1640092680000|2021-12-21 13:18:00|1935.74|1915.74|1935.7|1915.7|1935.76|1915.76|1935.55|1915.55|5
1640092690000|2021-12-21 13:18:10|1935.75|1915.75|1935.41|1915.41|1936.16|1916.16|1935.41|1915.41|15
1640092700000|2021-12-21 13:18:20|1935.5|1915.5|1935.53|1915.53|1935.58|1915.58|1935.35|1915.35|15
1640092710000|2021-12-21 13:18:30|1935.52|1915.52|1935.1|1915.1|1935.54|1915.54|1935.1|1915.1|22
1640092720000|2021-12-21 13:18:40|1934.95|1914.95|1934.03|1914.03|1935.3|1915.3|1934.03|1914.03|26
1640092730000|2021-12-21 13:18:50|1934.02|1914.02|1933.61|1913.61|1934.02|1914.02|1933.61|1913.61|20
1640092740000|2021-12-21 13:19:00|1933.52|1913.52|1932.59|1912.59|1933.52|1913.52|1932.59|1912.59|17
1640092750000|2021-12-21 13:19:10|1932.28|1912.28|1930.72|1910.72|1932.28|1912.28|1930.54|1910.54|32
1640092760000|2021-12-21 13:19:20|1930.68|1910.68|1931|1911|1931|1911|1930.68|1910.68|33
1640092770000|2021-12-21 13:19:30|1930.95|1910.95|1929.76|1909.76|1930.95|1910.95|1929.76|1909.76|17
1640092780000|2021-12-21 13:19:40|1929.77|1909.77|1929.94|1909.94|1929.94|1909.94|1929.77|1909.77|2
1640092790000|2021-12-21 13:19:50|1929.93|1909.93|1930.65|1910.65|1930.65|1910.65|1929.71|1909.71|10
1640092800000|2021-12-21 13:20:00|1930.94|1910.94|1930.99|1910.99|1930.99|1910.99|1930.81|1910.81|13
1640092810000|2021-12-21 13:20:10|1931.05|1911.05|1930.99|1910.99|1931.05|1911.05|1930.93|1910.93|11
1640092820000|2021-12-21 13:20:20|1930.9|1910.9|1930.97|1910.97|1930.97|1910.97|1930.88|1910.88|12
1640092830000|2021-12-21 13:20:30|1931.07|1911.07|1930.44|1910.44|1931.07|1911.07|1930.44|1910.44|13
1640092840000|2021-12-21 13:20:40|1930.43|1910.43|1930.39|1910.39|1930.56|1910.56|1930.32|1910.32|19
1640092850000|2021-12-21 13:20:50|1930.44|1910.44|1930.94|1910.94|1931.02|1911.02|1930.33|1910.33|13
1640092860000|2021-12-21 13:21:00|1930.92|1910.92|1930.79|1910.79|1930.99|1910.99|1930.68|1910.68|17
1640092870000|2021-12-21 13:21:10|1930.77|1910.77|1930.62|1910.62|1930.77|1910.77|1930.41|1910.41|17
1640092880000|2021-12-21 13:21:20|1930.61|1910.61|1930.54|1910.54|1930.76|1910.76|1930.45|1910.45|15
1640092890000|2021-12-21 13:21:30|1930.59|1910.59|1931.77|1911.77|1931.77|1911.77|1930.58|1910.58|16
1640092900000|2021-12-21 13:21:40|1931.79|1911.79|1932.46|1912.46|1932.46|1912.46|1931.79|1911.79|13
1640092910000|2021-12-21 13:21:50|1932.74|1912.74|1932.75|1912.75|1932.77|1912.77|1932.74|1912.74|4
1640092920000|2021-12-21 13:22:00|1932.78|1912.78|1934.44|1914.44|1934.44|1914.44|1932.61|1912.61|21
1640092930000|2021-12-21 13:22:10|1934.48|1914.48|1934.49|1914.49|1934.5|1914.5|1934.48|1914.48|3
1640092940000|2021-12-21 13:22:20|1934.5|1914.5|1934.63|1914.63|1934.63|1914.63|1934.5|1914.5|2
1640092950000|2021-12-21 13:22:30|1934.06|1914.06|1934.74|1914.74|1934.74|1914.74|1933.92|1913.92|11
1640092960000|2021-12-21 13:22:40|1934.7|1914.7|1934.98|1914.98|1934.98|1914.98|1934.63|1914.63|7
1640092970000|2021-12-21 13:22:50|1934.92|1914.92|1934.53|1914.53|1934.92|1914.92|1934.5|1914.5|6
1640092980000|2021-12-21 13:23:00|1934.44|1914.44|1934.67|1914.67|1934.67|1914.67|1934.44|1914.44|9
1640092990000|2021-12-21 13:23:10|1934.93|1914.93|1935.43|1915.43|1935.45|1915.45|1934.72|1914.72|23
1640093000000|2021-12-21 13:23:20|1935.47|1915.47|1935.15|1915.15|1935.5|1915.5|1935.14|1915.14|22
1640093010000|2021-12-21 13:23:30|1935.05|1915.05|1935|1915|1935.05|1915.05|1934.83|1914.83|16
1640093020000|2021-12-21 13:23:40|1935.06|1915.06|1934.98|1914.98|1935.09|1915.09|1934.9|1914.9|20
1640093030000|2021-12-21 13:23:50|1934.86|1914.86|1934.74|1914.74|1934.91|1914.91|1934.7|1914.7|8
1640093040000|2021-12-21 13:24:00|1934.89|1914.89|1935.32|1915.32|1935.32|1915.32|1934.86|1914.86|15
1640093050000|2021-12-21 13:24:10|1935.17|1915.17|1935.07|1915.07|1935.46|1915.46|1935.07|1915.07|10
1640093060000|2021-12-21 13:24:20|1935.04|1915.04|1935.01|1915.01|1935.32|1915.32|1935.01|1915.01|11
1640093070000|2021-12-21 13:24:30|1935|1915|1934.55|1914.55|1935.02|1915.02|1934.55|1914.55|18
1640093080000|2021-12-21 13:24:40|1934.57|1914.57|1934.55|1914.55|1934.65|1914.65|1934.5|1914.5|14
1640093090000|2021-12-21 13:24:50|1934.52|1914.52|1934.35|1914.35|1934.52|1914.52|1934.35|1914.35|11
1640093100000|2021-12-21 13:25:00|1934.46|1914.46|1934.69|1914.69|1934.69|1914.69|1934.37|1914.37|15
1640093110000|2021-12-21 13:25:10|1934.79|1914.79|1934.99|1914.99|1935.01|1915.01|1934.79|1914.79|6
1640093120000|2021-12-21 13:25:20|1935.32|1915.32|1935.44|1915.44|1935.61|1915.61|1935.28|1915.28|8
1640093130000|2021-12-21 13:25:30|1935.61|1915.61|1936.21|1916.21|1936.21|1916.21|1935.6|1915.6|3
1640093140000|2021-12-21 13:25:40|1937.39|1917.39|1938.51|1918.51|1938.7|1918.7|1937.39|1917.39|29
1640093150000|2021-12-21 13:25:50|1938.7|1918.7|1938.79|1918.79|1938.8|1918.8|1938.51|1918.51|25
1640093160000|2021-12-21 13:26:00|1938.78|1918.78|1938.63|1918.63|1939.43|1919.43|1938.63|1918.63|18
1640093170000|2021-12-21 13:26:10|1938.73|1918.73|1939.37|1919.37|1939.41|1919.41|1938.73|1918.73|17
1640093180000|2021-12-21 13:26:20|1939.35|1919.35|1939.44|1919.44|1939.51|1919.51|1939.35|1919.35|10
1640093190000|2021-12-21 13:26:30|1939.43|1919.43|1939.78|1919.78|1939.91|1919.91|1939.41|1919.41|14
1640093200000|2021-12-21 13:26:40|1939.77|1919.77|1940.07|1920.07|1940.34|1920.34|1939.77|1919.77|19
1640093210000|2021-12-21 13:26:50|1940.06|1920.06|1939.96|1919.96|1940.07|1920.07|1939.64|1919.64|16
1640093220000|2021-12-21 13:27:00|1939.95|1919.95|1939.7|1919.7|1940.1|1920.1|1939.7|1919.7|18
1640093230000|2021-12-21 13:27:10|1939.67|1919.67|1939.47|1919.47|1939.71|1919.71|1938.79|1918.79|13
1640093240000|2021-12-21 13:27:20|1939.73|1919.73|1939.6|1919.6|1940.03|1920.03|1939.54|1919.54|18
1640093250000|2021-12-21 13:27:30|1940|1920|1940.08|1920.08|1940.15|1920.15|1939.63|1919.63|18
1640093260000|2021-12-21 13:27:40|1940.05|1920.05|1939.61|1919.61|1940.05|1920.05|1939.55|1919.55|17
1640093270000|2021-12-21 13:27:50|1939.81|1919.81|1939.81|1919.81|1939.95|1919.95|1939.61|1919.61|8
1640093280000|2021-12-21 13:28:00|1939.79|1919.79|1939.49|1919.49|1939.81|1919.81|1939.48|1919.48|15
1640093290000|2021-12-21 13:28:10|1939.51|1919.51|1939.63|1919.63|1939.65|1919.65|1939.51|1919.51|4
1640093300000|2021-12-21 13:28:20|1939.87|1919.87|1941.41|1921.41|1941.41|1921.41|1939.64|1919.64|20
1640093310000|2021-12-21 13:28:30|1941.37|1921.37|1940.29|1920.29|1941.43|1921.43|1940.12|1920.12|30
1640093320000|2021-12-21 13:28:40|1940.27|1920.27|1939.88|1919.88|1940.27|1920.27|1939.78|1919.78|15
1640093330000|2021-12-21 13:28:50|1939.81|1919.81|1939.93|1919.93|1940.25|1920.25|1939.81|1919.81|16
1640093340000|2021-12-21 13:29:00|1939.94|1919.94|1939.93|1919.93|1940.07|1920.07|1939.83|1919.83|11
1640093350000|2021-12-21 13:29:10|1939.92|1919.92|1940.23|1920.23|1940.24|1920.24|1939.85|1919.85|8
1640093360000|2021-12-21 13:29:20|1940.24|1920.24|1940.16|1920.16|1940.24|1920.24|1940.14|1920.14|6
1640093370000|2021-12-21 13:29:30|1940.15|1920.15|1940.15|1920.15|1940.25|1920.25|1940.15|1920.15|21
1640093380000|2021-12-21 13:29:40|1940.16|1920.16|1938.65|1918.65|1940.22|1920.22|1938.58|1918.58|17
1640093390000|2021-12-21 13:29:50|1938.66|1918.66|1938.91|1918.91|1938.91|1918.91|1938.53|1918.53|15
1640093400000|2021-12-21 13:30:00|1938.53|1918.53|1939.69|1919.69|1939.7|1919.7|1938.53|1918.53|14
1640093410000|2021-12-21 13:30:10|1939.82|1919.82|1940.53|1920.53|1940.53|1920.53|1939.82|1919.82|10
1640093420000|2021-12-21 13:30:20|1940.56|1920.56|1939.94|1919.94|1940.78|1920.78|1939.94|1919.94|23
1640093430000|2021-12-21 13:30:30|1939.92|1919.92|1939.64|1919.64|1939.93|1919.93|1939.64|1919.64|14
1640093440000|2021-12-21 13:30:40|1939.68|1919.68|1939.72|1919.72|1939.73|1919.73|1939.68|1919.68|3
1640093450000|2021-12-21 13:30:50|1939.71|1919.71|1938.81|1918.81|1939.73|1919.73|1938.78|1918.78|18
1640093460000|2021-12-21 13:31:00|1938.82|1918.82|1938.68|1918.68|1938.9|1918.9|1938.63|1918.63|23
1640093470000|2021-12-21 13:31:10|1938.73|1918.73|1938.12|1918.12|1939|1919|1938.12|1918.12|19
1640093480000|2021-12-21 13:31:20|1938.01|1918.01|1938.5|1918.5|1938.5|1918.5|1938.01|1918.01|11
1640093490000|2021-12-21 13:31:30|1938.46|1918.46|1938.39|1918.39|1938.5|1918.5|1938.39|1918.39|15
1640093500000|2021-12-21 13:31:40|1938.38|1918.38|1938.37|1918.37|1938.42|1918.42|1938.02|1918.02|11
1640093510000|2021-12-21 13:31:50|1938.42|1918.42|1938.42|1918.42|1938.43|1918.43|1938.42|1918.42|3
1640093520000|2021-12-21 13:32:00|1938.34|1918.34|1938.34|1918.34|1938.34|1918.34|1938.34|1918.34|1
1640093530000|2021-12-21 13:32:10|1938.32|1918.32|1938.07|1918.07|1938.32|1918.32|1938.07|1918.07|15
1640093540000|2021-12-21 13:32:20|1938.13|1918.13|1937.59|1917.59|1938.13|1918.13|1937.5|1917.5|7
1640093550000|2021-12-21 13:32:30|1937.46|1917.46|1936.63|1916.63|1937.46|1917.46|1936.57|1916.57|25
1640093560000|2021-12-21 13:32:40|1936.62|1916.62|1936.5|1916.5|1936.73|1916.73|1936.5|1916.5|14
1640093570000|2021-12-21 13:32:50|1936.61|1916.61|1936.5|1916.5|1936.61|1916.61|1936.5|1916.5|9
1640093580000|2021-12-21 13:33:00|1936.61|1916.61|1936.5|1916.5|1936.61|1916.61|1936.5|1916.5|3
1640093600000|2021-12-21 13:33:20|1936.6|1916.6|1938.31|1918.31|1938.31|1918.31|1936.6|1916.6|17
1640093610000|2021-12-21 13:33:30|1938.29|1918.29|1938.35|1918.35|1938.35|1918.35|1938.29|1918.29|7
1640093620000|2021-12-21 13:33:40|1938.36|1918.36|1938.4|1918.4|1938.4|1918.4|1938.3|1918.3|14
1640093630000|2021-12-21 13:33:50|1938.34|1918.34|1938.57|1918.57|1938.57|1918.57|1938.34|1918.34|7
1640093640000|2021-12-21 13:34:00|1938.64|1918.64|1939|1919|1939|1919|1938.63|1918.63|9
1640093650000|2021-12-21 13:34:10|1938.99|1918.99|1939.54|1919.54|1939.59|1919.59|1938.96|1918.96|15
1640093660000|2021-12-21 13:34:20|1939.56|1919.56|1939.63|1919.63|1939.99|1919.99|1939.55|1919.55|14
1640093670000|2021-12-21 13:34:30|1940.06|1920.06|1941.45|1921.45|1941.45|1921.45|1939.65|1919.65|18
1640093680000|2021-12-21 13:34:40|1941.42|1921.42|1940.9|1920.9|1941.59|1921.59|1940.9|1920.9|11
1640093690000|2021-12-21 13:34:50|1940.91|1920.91|1940.47|1920.47|1941.51|1921.51|1940.47|1920.47|20
1640093700000|2021-12-21 13:35:00|1940.45|1920.45|1940.55|1920.55|1940.6|1920.6|1940.07|1920.07|21
1640093710000|2021-12-21 13:35:10|1940.5|1920.5|1940.62|1920.62|1940.9|1920.9|1940.5|1920.5|15
1640093720000|2021-12-21 13:35:20|1940.61|1920.61|1941.41|1921.41|1941.41|1921.41|1940.5|1920.5|16
1640093730000|2021-12-21 13:35:30|1941.42|1921.42|1941.52|1921.52|1941.56|1921.56|1941.42|1921.42|9
1640093750000|2021-12-21 13:35:50|1941.59|1921.59|1941.59|1921.59|1941.59|1921.59|1941.59|1921.59|1
1640093760000|2021-12-21 13:36:00|1941.61|1921.61|1943.17|1923.17|1943.21|1923.21|1941.61|1921.61|17
1640093770000|2021-12-21 13:36:10|1943.21|1923.21|1942.55|1922.55|1943.56|1923.56|1942.52|1922.52|22
1640093780000|2021-12-21 13:36:20|1942.9|1922.9|1942.52|1922.52|1942.9|1922.9|1941.85|1921.85|20
1640093790000|2021-12-21 13:36:30|1942.5|1922.5|1941.99|1921.99|1942.57|1922.57|1941.95|1921.95|11
1640093800000|2021-12-21 13:36:40|1942.03|1922.03|1941.92|1921.92|1942.03|1922.03|1941.92|1921.92|5
1640093810000|2021-12-21 13:36:50|1942|1922|1941.98|1921.98|1942.1|1922.1|1941.95|1921.95|18
1640093820000|2021-12-21 13:37:00|1942.18|1922.18|1942.45|1922.45|1942.5|1922.5|1942.18|1922.18|19
1640093830000|2021-12-21 13:37:10|1942.43|1922.43|1942.35|1922.35|1942.43|1922.43|1942.32|1922.32|16
1640093840000|2021-12-21 13:37:20|1942.34|1922.34|1942.11|1922.11|1942.41|1922.41|1942.07|1922.07|17
1640093850000|2021-12-21 13:37:30|1942.08|1922.08|1942.2|1922.2|1942.21|1922.21|1942.05|1922.05|20
1640093860000|2021-12-21 13:37:40|1942.23|1922.23|1941.93|1921.93|1942.64|1922.64|1941.78|1921.78|28
1640093870000|2021-12-21 13:37:50|1941.95|1921.95|1941.82|1921.82|1942.28|1922.28|1941.81|1921.81|16
1640093880000|2021-12-21 13:38:00|1941.8|1921.8|1941.42|1921.42|1941.8|1921.8|1940.78|1920.78|22
1640093890000|2021-12-21 13:38:10|1941.46|1921.46|1941.6|1921.6|1941.82|1921.82|1941.46|1921.46|10
1640093900000|2021-12-21 13:38:20|1941.62|1921.62|1940.91|1920.91|1941.86|1921.86|1940.91|1920.91|29
1640093910000|2021-12-21 13:38:30|1940.92|1920.92|1940.23|1920.23|1941.36|1921.36|1940.23|1920.23|23
1640093920000|2021-12-21 13:38:40|1940.19|1920.19|1939.31|1919.31|1940.34|1920.34|1939.31|1919.31|28
1640093930000|2021-12-21 13:38:50|1939.58|1919.58|1939.42|1919.42|1939.93|1919.93|1939.13|1919.13|27
1640093940000|2021-12-21 13:39:00|1939.41|1919.41|1939.67|1919.67|1939.84|1919.84|1939.21|1919.21|32
1640093950000|2021-12-21 13:39:10|1939.66|1919.66|1939.7|1919.7|1939.97|1919.97|1939.48|1919.48|24
1640093960000|2021-12-21 13:39:20|1939.69|1919.69|1939.97|1919.97|1940.21|1920.21|1939.69|1919.69|20
1640093970000|2021-12-21 13:39:30|1940.07|1920.07|1939.57|1919.57|1940.07|1920.07|1939.57|1919.57|31
1640093980000|2021-12-21 13:39:40|1939.58|1919.58|1939.47|1919.47|1939.61|1919.61|1939.47|1919.47|19
1640093990000|2021-12-21 13:39:50|1939.6|1919.6|1940.73|1920.73|1940.76|1920.76|1939.47|1919.47|19
1640094000000|2021-12-21 13:40:00|1940.74|1920.74|1939.88|1919.88|1940.74|1920.74|1939.83|1919.83|30
1640094010000|2021-12-21 13:40:10|1939.87|1919.87|1939.05|1919.05|1939.87|1919.87|1939.05|1919.05|15
1640094020000|2021-12-21 13:40:20|1939.08|1919.08|1940.28|1920.28|1940.28|1920.28|1939.07|1919.07|13
1640094030000|2021-12-21 13:40:30|1940.31|1920.31|1940.43|1920.43|1940.88|1920.88|1940.29|1920.29|17
1640094040000|2021-12-21 13:40:40|1940.33|1920.33|1939.93|1919.93|1940.46|1920.46|1939.77|1919.77|23
1640094050000|2021-12-21 13:40:50|1939.95|1919.95|1939.89|1919.89|1940.02|1920.02|1939.76|1919.76|24
1640094060000|2021-12-21 13:41:00|1939.87|1919.87|1940.73|1920.73|1940.73|1920.73|1939.77|1919.77|20
1640094070000|2021-12-21 13:41:10|1940.72|1920.72|1940.63|1920.63|1940.74|1920.74|1940.63|1920.63|11
1640094080000|2021-12-21 13:41:20|1940.86|1920.86|1941.35|1921.35|1941.35|1921.35|1940.63|1920.63|9
1640094090000|2021-12-21 13:41:30|1941.33|1921.33|1941.35|1921.35|1941.37|1921.37|1941.29|1921.29|14
1640094100000|2021-12-21 13:41:40|1941.31|1921.31|1941.35|1921.35|1941.38|1921.38|1941.24|1921.24|7
1640094110000|2021-12-21 13:41:50|1941.33|1921.33|1941.13|1921.13|1941.33|1921.33|1941.13|1921.13|6
1640094120000|2021-12-21 13:42:00|1941.12|1921.12|1941.11|1921.11|1941.27|1921.27|1941.02|1921.02|8
1640094130000|2021-12-21 13:42:10|1941.1|1921.1|1941.85|1921.85|1941.85|1921.85|1940.85|1920.85|19
1640094140000|2021-12-21 13:42:20|1941.81|1921.81|1942.76|1922.76|1942.93|1922.93|1941.74|1921.74|18
1640094150000|2021-12-21 13:42:30|1942.74|1922.74|1943.21|1923.21|1943.22|1923.22|1942.55|1922.55|13
1640094160000|2021-12-21 13:42:40|1943.19|1923.19|1943.48|1923.48|1943.48|1923.48|1943.03|1923.03|10
1640094180000|2021-12-21 13:43:00|1943.39|1923.39|1943.39|1923.39|1943.49|1923.49|1943.36|1923.36|7
1640094190000|2021-12-21 13:43:10|1943.4|1923.4|1943.46|1923.46|1943.46|1923.46|1943.38|1923.38|10
1640094200000|2021-12-21 13:43:20|1943.47|1923.47|1943.54|1923.54|1943.57|1923.57|1943.47|1923.47|3
1640094210000|2021-12-21 13:43:30|1943.31|1923.31|1943.42|1923.42|1943.42|1923.42|1942.77|1922.77|17
1640094220000|2021-12-21 13:43:40|1943.34|1923.34|1943.34|1923.34|1943.34|1923.34|1943.34|1923.34|1
1640094240000|2021-12-21 13:44:00|1943.21|1923.21|1943.15|1923.15|1943.44|1923.44|1942.94|1922.94|10
1640094250000|2021-12-21 13:44:10|1943.19|1923.19|1943.53|1923.53|1943.53|1923.53|1942.94|1922.94|5
1640094260000|2021-12-21 13:44:20|1943.61|1923.61|1943.94|1923.94|1944.03|1924.03|1943.61|1923.61|3
1640094270000|2021-12-21 13:44:30|1943.92|1923.92|1943.96|1923.96|1943.97|1923.97|1943.92|1923.92|7
1640094280000|2021-12-21 13:44:40|1943.97|1923.97|1944.01|1924.01|1944.01|1924.01|1943.97|1923.97|5
1640094290000|2021-12-21 13:44:50|1943.99|1923.99|1943.54|1923.54|1943.99|1923.99|1943.54|1923.54|6
1640094300000|2021-12-21 13:45:00|1943.52|1923.52|1943.44|1923.44|1943.62|1923.62|1943.2|1923.2|11
1640094310000|2021-12-21 13:45:10|1943.45|1923.45|1944.67|1924.67|1944.67|1924.67|1943.35|1923.35|14
1640094320000|2021-12-21 13:45:20|1944.68|1924.68|1944.7|1924.7|1944.7|1924.7|1944.67|1924.67|7
1640094330000|2021-12-21 13:45:30|1944.69|1924.69|1944.69|1924.69|1944.7|1924.7|1944.66|1924.66|10
1640094340000|2021-12-21 13:45:40|1944.67|1924.67|1944.26|1924.26|1944.67|1924.67|1944.14|1924.14|22
1640094350000|2021-12-21 13:45:50|1944.25|1924.25|1944.22|1924.22|1944.32|1924.32|1944.21|1924.21|27
1640094360000|2021-12-21 13:46:00|1944.25|1924.25|1943.97|1923.97|1944.25|1924.25|1943.97|1923.97|30
1640094370000|2021-12-21 13:46:10|1943.8|1923.8|1943.72|1923.72|1943.8|1923.8|1943.47|1923.47|25
1640094380000|2021-12-21 13:46:20|1943.69|1923.69|1943.65|1923.65|1943.78|1923.78|1943.65|1923.65|22
1640094390000|2021-12-21 13:46:30|1943.7|1923.7|1942.89|1922.89|1943.7|1923.7|1942.89|1922.89|11
1640094400000|2021-12-21 13:46:40|1942.87|1922.87|1942.75|1922.75|1942.87|1922.87|1942.75|1922.75|3
1640094410000|2021-12-21 13:46:50|1941.88|1921.88|1941|1921|1941.88|1921.88|1940.9|1920.9|24
1640094420000|2021-12-21 13:47:00|1940.99|1920.99|1940.67|1920.67|1940.99|1920.99|1940.67|1920.67|27
1640094430000|2021-12-21 13:47:10|1940.66|1920.66|1940.37|1920.37|1940.72|1920.72|1940.22|1920.22|31
1640094440000|2021-12-21 13:47:20|1940.68|1920.68|1939.51|1919.51|1940.83|1920.83|1939.48|1919.48|16
1640094450000|2021-12-21 13:47:30|1939.57|1919.57|1939.64|1919.64|1939.72|1919.72|1939.49|1919.49|16
1640094460000|2021-12-21 13:47:40|1939.69|1919.69|1938.71|1918.71|1939.71|1919.71|1938.7|1918.7|30
1640094470000|2021-12-21 13:47:50|1938.72|1918.72|1938.74|1918.74|1938.83|1918.83|1938.4|1918.4|19
1640094480000|2021-12-21 13:48:00|1938.7|1918.7|1939.24|1919.24|1939.37|1919.37|1938.58|1918.58|27
1640094490000|2021-12-21 13:48:10|1939.23|1919.23|1939.28|1919.28|1939.61|1919.61|1939.17|1919.17|30
1640094500000|2021-12-21 13:48:20|1939.31|1919.31|1939.12|1919.12|1939.31|1919.31|1938.98|1918.98|26
1640094510000|2021-12-21 13:48:30|1939.17|1919.17|1939.1|1919.1|1939.24|1919.24|1938.92|1918.92|16
1640094520000|2021-12-21 13:48:40|1939.13|1919.13|1938.96|1918.96|1939.13|1919.13|1938.96|1918.96|20
1640094530000|2021-12-21 13:48:50|1938.95|1918.95|1938.91|1918.91|1938.95|1918.95|1938.81|1918.81|20
1640094540000|2021-12-21 13:49:00|1938.94|1918.94|1938.94|1918.94|1938.94|1918.94|1938.91|1918.91|18
1640094550000|2021-12-21 13:49:10|1938.93|1918.93|1939.08|1919.08|1939.2|1919.2|1938.93|1918.93|20
1640094560000|2021-12-21 13:49:20|1939.04|1919.04|1937.85|1917.85|1939.04|1919.04|1937.84|1917.84|29
1640094570000|2021-12-21 13:49:30|1937.84|1917.84|1937.86|1917.86|1937.96|1917.96|1937.79|1917.79|18
1640094580000|2021-12-21 13:49:40|1937.96|1917.96|1937.53|1917.53|1937.96|1917.96|1937.53|1917.53|6
1640094590000|2021-12-21 13:49:50|1937.52|1917.52|1937.53|1917.53|1937.6|1917.6|1937.5|1917.5|12
1640094600000|2021-12-21 13:50:00|1937.56|1917.56|1937.56|1917.56|1937.56|1917.56|1937.56|1917.56|1
1640094610000|2021-12-21 13:50:10|1937.7|1917.7|1938.7|1918.7|1938.92|1918.92|1937.7|1917.7|21
1640094620000|2021-12-21 13:50:20|1938.94|1918.94|1939.09|1919.09|1939.28|1919.28|1938.93|1918.93|17
1640094630000|2021-12-21 13:50:30|1939.12|1919.12|1939.17|1919.17|1939.22|1919.22|1939.04|1919.04|17
1640094640000|2021-12-21 13:50:40|1939.25|1919.25|1939.27|1919.27|1939.33|1919.33|1938.84|1918.84|12
1640094650000|2021-12-21 13:50:50|1939.29|1919.29|1938.93|1918.93|1939.34|1919.34|1938.87|1918.87|15
1640094660000|2021-12-21 13:51:00|1939.53|1919.53|1940.33|1920.33|1940.35|1920.35|1939.52|1919.52|20
1640094670000|2021-12-21 13:51:10|1940.32|1920.32|1940.36|1920.36|1940.47|1920.47|1940.04|1920.04|17
1640094680000|2021-12-21 13:51:20|1940.35|1920.35|1940.2|1920.2|1940.38|1920.38|1940.2|1920.2|6
1640094690000|2021-12-21 13:51:30|1940.23|1920.23|1940.28|1920.28|1940.28|1920.28|1940.23|1920.23|4
1640094700000|2021-12-21 13:51:40|1940.25|1920.25|1939.18|1919.18|1940.25|1920.25|1939.17|1919.17|26
1640094710000|2021-12-21 13:51:50|1939.17|1919.17|1939.27|1919.27|1939.27|1919.27|1939.12|1919.12|17
1640094720000|2021-12-21 13:52:00|1939.25|1919.25|1938.91|1918.91|1939.35|1919.35|1938.85|1918.85|18
1640094730000|2021-12-21 13:52:10|1938.6|1918.6|1938.64|1918.64|1939.12|1919.12|1938.6|1918.6|17
1640094740000|2021-12-21 13:52:20|1938.85|1918.85|1938.81|1918.81|1938.85|1918.85|1938.64|1918.64|14
1640094750000|2021-12-21 13:52:30|1938.82|1918.82|1938.65|1918.65|1938.82|1918.82|1938.64|1918.64|7
1640094760000|2021-12-21 13:52:40|1938.66|1918.66|1939.39|1919.39|1939.39|1919.39|1938.66|1918.66|8
1640094770000|2021-12-21 13:52:50|1939.38|1919.38|1939.19|1919.19|1939.38|1919.38|1939.19|1919.19|19
1640094780000|2021-12-21 13:53:00|1939.23|1919.23|1938.65|1918.65|1939.26|1919.26|1938.65|1918.65|20
1640094790000|2021-12-21 13:53:10|1938.84|1918.84|1939.18|1919.18|1939.18|1919.18|1938.65|1918.65|16
1640094800000|2021-12-21 13:53:20|1939.21|1919.21|1939.68|1919.68|1940.04|1920.04|1939.21|1919.21|17
1640094810000|2021-12-21 13:53:30|1939.82|1919.82|1940.52|1920.52|1940.52|1920.52|1939.68|1919.68|16
1640094820000|2021-12-21 13:53:40|1940.95|1920.95|1940.66|1920.66|1940.95|1920.95|1940.21|1920.21|24
1640094830000|2021-12-21 13:53:50|1940.65|1920.65|1940.11|1920.11|1940.65|1920.65|1939.92|1919.92|23
1640094840000|2021-12-21 13:54:00|1940.06|1920.06|1939.95|1919.95|1940.11|1920.11|1939.81|1919.81|19
1640094850000|2021-12-21 13:54:10|1940|1920|1940.01|1920.01|1940.01|1920.01|1939.75|1919.75|17
1640094860000|2021-12-21 13:54:20|1939.9|1919.9|1940.56|1920.56|1940.56|1920.56|1939.71|1919.71|11
1640094870000|2021-12-21 13:54:30|1940.78|1920.78|1940.77|1920.77|1940.82|1920.82|1940.77|1920.77|3
1640094880000|2021-12-21 13:54:40|1940.73|1920.73|1940.69|1920.69|1940.73|1920.73|1940.59|1920.59|13
1640094890000|2021-12-21 13:54:50|1940.64|1920.64|1941.4|1921.4|1941.53|1921.53|1940.64|1920.64|14
1640094900000|2021-12-21 13:55:00|1941.55|1921.55|1941.41|1921.41|1941.73|1921.73|1941.4|1921.4|6
1640094910000|2021-12-21 13:55:10|1941.53|1921.53|1940.47|1920.47|1941.53|1921.53|1940.15|1920.15|29
1640094920000|2021-12-21 13:55:20|1940.06|1920.06|1940.25|1920.25|1940.25|1920.25|1939.9|1919.9|29
1640094930000|2021-12-21 13:55:30|1940.29|1920.29|1939.73|1919.73|1940.29|1920.29|1939.71|1919.71|18
1640094940000|2021-12-21 13:55:40|1939.96|1919.96|1940.4|1920.4|1940.58|1920.58|1939.73|1919.73|20
1640094950000|2021-12-21 13:55:50|1940.47|1920.47|1940.21|1920.21|1940.6|1920.6|1940.17|1920.17|14
1640094960000|2021-12-21 13:56:00|1940.23|1920.23|1939.81|1919.81|1940.23|1920.23|1939.81|1919.81|12
1640094970000|2021-12-21 13:56:10|1940.23|1920.23|1939.58|1919.58|1940.23|1920.23|1939.56|1919.56|20
1640094980000|2021-12-21 13:56:20|1939.57|1919.57|1939.79|1919.79|1940.03|1920.03|1939.49|1919.49|22
1640094990000|2021-12-21 13:56:30|1939.89|1919.89|1939.95|1919.95|1940.06|1920.06|1939.69|1919.69|27
1640095000000|2021-12-21 13:56:40|1939.94|1919.94|1939.63|1919.63|1939.95|1919.95|1939.61|1919.61|18
1640095010000|2021-12-21 13:56:50|1939.53|1919.53|1939.38|1919.38|1939.64|1919.64|1939.25|1919.25|28
1640095020000|2021-12-21 13:57:00|1939.37|1919.37|1939.22|1919.22|1939.38|1919.38|1939.2|1919.2|26
1640095030000|2021-12-21 13:57:10|1939.23|1919.23|1938.92|1918.92|1939.26|1919.26|1938.75|1918.75|9
1640095040000|2021-12-21 13:57:20|1938.91|1918.91|1938.97|1918.97|1938.97|1918.97|1938.91|1918.91|3
1640095050000|2021-12-21 13:57:30|1939.05|1919.05|1939.49|1919.49|1939.49|1919.49|1938.97|1918.97|8
1640095060000|2021-12-21 13:57:40|1939.51|1919.51|1939.6|1919.6|1939.75|1919.75|1939.45|1919.45|9
1640095070000|2021-12-21 13:57:50|1939.84|1919.84|1939.12|1919.12|1939.84|1919.84|1939.12|1919.12|25
1640095080000|2021-12-21 13:58:00|1939.19|1919.19|1939.88|1919.88|1940.02|1920.02|1939.19|1919.19|25
1640095090000|2021-12-21 13:58:10|1940.43|1920.43|1941.61|1921.61|1941.61|1921.61|1940.43|1920.43|23
1640095100000|2021-12-21 13:58:20|1941.54|1921.54|1941.53|1921.53|1941.79|1921.79|1941.53|1921.53|16
1640095110000|2021-12-21 13:58:30|1941.55|1921.55|1941.3|1921.3|1941.63|1921.63|1941.3|1921.3|12
1640095120000|2021-12-21 13:58:40|1941.28|1921.28|1940.66|1920.66|1941.47|1921.47|1940.66|1920.66|31
1640095130000|2021-12-21 13:58:50|1940.67|1920.67|1940.46|1920.46|1940.69|1920.69|1940.44|1920.44|26
1640095140000|2021-12-21 13:59:00|1940.44|1920.44|1940.8|1920.8|1941.02|1921.02|1940.39|1920.39|27
1640095150000|2021-12-21 13:59:10|1940.79|1920.79|1940.85|1920.85|1941.14|1921.14|1940.65|1920.65|13
1640095160000|2021-12-21 13:59:20|1940.83|1920.83|1941.16|1921.16|1941.16|1921.16|1940.82|1920.82|10
1640095170000|2021-12-21 13:59:30|1941.14|1921.14|1941.04|1921.04|1941.16|1921.16|1941|1921|14
1640095180000|2021-12-21 13:59:40|1941.03|1921.03|1941.24|1921.24|1941.3|1921.3|1941.01|1921.01|11
1640095190000|2021-12-21 13:59:50|1941.23|1921.23|1940.44|1920.44|1941.23|1921.23|1940.4|1920.4|23
1640095200000|2021-12-21 14:00:00|1940.42|1920.42|1940.56|1920.56|1940.69|1920.69|1940.15|1920.15|26
1640095210000|2021-12-21 14:00:10|1940.5|1920.5|1941.19|1921.19|1941.2|1921.2|1940.48|1920.48|18
1640095220000|2021-12-21 14:00:20|1941.33|1921.33|1942.36|1922.36|1942.36|1922.36|1941.1|1921.1|24
1640095230000|2021-12-21 14:00:30|1942.35|1922.35|1942.34|1922.34|1942.4|1922.4|1942.31|1922.31|16
1640095240000|2021-12-21 14:00:40|1942.33|1922.33|1942.83|1922.83|1943.01|1923.01|1942.33|1922.33|21
1640095250000|2021-12-21 14:00:50|1942.82|1922.82|1942.58|1922.58|1943.24|1923.24|1942.58|1922.58|26
1640095260000|2021-12-21 14:01:00|1942.56|1922.56|1942.89|1922.89|1943.01|1923.01|1942.49|1922.49|17
1640095270000|2021-12-21 14:01:10|1942.88|1922.88|1942.59|1922.59|1942.95|1922.95|1942.59|1922.59|15
1640095280000|2021-12-21 14:01:20|1942.6|1922.6|1942.18|1922.18|1942.6|1922.6|1942.18|1922.18|21
1640095290000|2021-12-21 14:01:30|1942.13|1922.13|1942.64|1922.64|1942.79|1922.79|1941.92|1921.92|30
1640095300000|2021-12-21 14:01:40|1942.7|1922.7|1942.56|1922.56|1942.73|1922.73|1942.48|1922.48|19
1640095310000|2021-12-21 14:01:50|1942.55|1922.55|1942.59|1922.59|1942.62|1922.62|1942.48|1922.48|17
1640095320000|2021-12-21 14:02:00|1942.55|1922.55|1942.5|1922.5|1942.58|1922.58|1942.25|1922.25|23
1640095330000|2021-12-21 14:02:10|1942.49|1922.49|1942.03|1922.03|1942.51|1922.51|1942.01|1922.01|18
1640095340000|2021-12-21 14:02:20|1942.01|1922.01|1940.72|1920.72|1942.02|1922.02|1940.57|1920.57|17
1640095350000|2021-12-21 14:02:30|1940.67|1920.67|1940.58|1920.58|1940.67|1920.67|1940.42|1920.42|24
1640095360000|2021-12-21 14:02:40|1940.5|1920.5|1940.49|1920.49|1940.57|1920.57|1940.47|1920.47|11
1640095370000|2021-12-21 14:02:50|1940.39|1920.39|1939.55|1919.55|1940.39|1920.39|1939.55|1919.55|18
1640095380000|2021-12-21 14:03:00|1939.68|1919.68|1939.56|1919.56|1939.68|1919.68|1939.55|1919.55|13
1640095390000|2021-12-21 14:03:10|1939.57|1919.57|1939.57|1919.57|1939.7|1919.7|1939.56|1919.56|16
1640095400000|2021-12-21 14:03:20|1939.65|1919.65|1938.97|1918.97|1939.72|1919.72|1938.86|1918.86|23
1640095410000|2021-12-21 14:03:30|1938.89|1918.89|1938.27|1918.27|1939.37|1919.37|1938.27|1918.27|28
1640095420000|2021-12-21 14:03:40|1938.29|1918.29|1938.73|1918.73|1938.73|1918.73|1938.28|1918.28|21
1640095430000|2021-12-21 14:03:50|1938.72|1918.72|1939.02|1919.02|1939.15|1919.15|1938.56|1918.56|21
1640095440000|2021-12-21 14:04:00|1939.08|1919.08|1938.66|1918.66|1939.08|1919.08|1938.65|1918.65|17
1640095450000|2021-12-21 14:04:10|1938.61|1918.61|1938.68|1918.68|1938.72|1918.72|1938.59|1918.59|19
1640095460000|2021-12-21 14:04:20|1938.67|1918.67|1938.53|1918.53|1938.68|1918.68|1938.46|1918.46|27
1640095470000|2021-12-21 14:04:30|1938.5|1918.5|1938.56|1918.56|1938.58|1918.58|1938.49|1918.49|16
1640095480000|2021-12-21 14:04:40|1938.52|1918.52|1937.64|1917.64|1938.52|1918.52|1937.64|1917.64|24
1640095490000|2021-12-21 14:04:50|1937.63|1917.63|1936.67|1916.67|1937.7|1917.7|1936.67|1916.67|22
1640095500000|2021-12-21 14:05:00|1936.71|1916.71|1936.46|1916.46|1936.71|1916.71|1936.45|1916.45|19
1640095510000|2021-12-21 14:05:10|1936.54|1916.54|1936.97|1916.97|1936.97|1916.97|1936.46|1916.46|18
1640095520000|2021-12-21 14:05:20|1936.96|1916.96|1937.71|1917.71|1937.74|1917.74|1936.72|1916.72|28
1640095530000|2021-12-21 14:05:30|1937.74|1917.74|1937.82|1917.82|1937.84|1917.84|1937.51|1917.51|27
1640095540000|2021-12-21 14:05:40|1937.84|1917.84|1937.9|1917.9|1937.9|1917.9|1937.8|1917.8|5
1640095550000|2021-12-21 14:05:50|1937.86|1917.86|1937.93|1917.93|1937.93|1917.93|1937.86|1917.86|10
1640095560000|2021-12-21 14:06:00|1938.16|1918.16|1937.89|1917.89|1938.39|1918.39|1937.87|1917.87|12
1640095570000|2021-12-21 14:06:10|1937.93|1917.93|1937.93|1917.93|1937.93|1917.93|1937.93|1917.93|1
1640095580000|2021-12-21 14:06:20|1937.79|1917.79|1937.83|1917.83|1937.83|1917.83|1937.77|1917.77|4
1640095590000|2021-12-21 14:06:30|1937.79|1917.79|1938.24|1918.24|1938.24|1918.24|1937.79|1917.79|5
1640095600000|2021-12-21 14:06:40|1938.19|1918.19|1937.84|1917.84|1938.5|1918.5|1937.84|1917.84|7
1640095610000|2021-12-21 14:06:50|1937.79|1917.79|1937.84|1917.84|1937.88|1917.88|1937.79|1917.79|5
1640095620000|2021-12-21 14:07:00|1938.34|1918.34|1938.09|1918.09|1938.34|1918.34|1937.99|1917.99|20
1640095630000|2021-12-21 14:07:10|1938.08|1918.08|1938.46|1918.46|1938.47|1918.47|1938.08|1918.08|12
1640095640000|2021-12-21 14:07:20|1938.45|1918.45|1938.8|1918.8|1938.83|1918.83|1938.33|1918.33|19
1640095650000|2021-12-21 14:07:30|1938.83|1918.83|1939.52|1919.52|1939.73|1919.73|1938.83|1918.83|9
1640095660000|2021-12-21 14:07:40|1939.54|1919.54|1939.54|1919.54|1939.54|1919.54|1939.54|1919.54|1
1640095670000|2021-12-21 14:07:50|1939.56|1919.56|1939.56|1919.56|1939.56|1919.56|1939.56|1919.56|1
1640095680000|2021-12-21 14:08:00|1939.47|1919.47|1939.47|1919.47|1939.47|1919.47|1939.47|1919.47|1
1640095690000|2021-12-21 14:08:10|1939.7|1919.7|1939.7|1919.7|1939.7|1919.7|1939.7|1919.7|1
1640095700000|2021-12-21 14:08:20|1939.8|1919.8|1939.94|1919.94|1939.95|1919.95|1939.8|1919.8|4
1640095710000|2021-12-21 14:08:30|1939.96|1919.96|1940.08|1920.08|1940.23|1920.23|1939.91|1919.91|20
1640095720000|2021-12-21 14:08:40|1939.95|1919.95|1940.16|1920.16|1940.2|1920.2|1939.95|1919.95|12
1640095730000|2021-12-21 14:08:50|1940.2|1920.2|1939.59|1919.59|1940.2|1920.2|1939.29|1919.29|26
1640095740000|2021-12-21 14:09:00|1939.54|1919.54|1938.69|1918.69|1939.55|1919.55|1938.69|1918.69|28
1640095750000|2021-12-21 14:09:10|1938.62|1918.62|1938.7|1918.7|1938.72|1918.72|1938.58|1918.58|19
1640095760000|2021-12-21 14:09:20|1938.71|1918.71|1938.61|1918.61|1938.83|1918.83|1938.55|1918.55|9
1640095770000|2021-12-21 14:09:30|1938.59|1918.59|1938.61|1918.61|1938.72|1918.72|1938.55|1918.55|27
1640095780000|2021-12-21 14:09:40|1938.58|1918.58|1938.56|1918.56|1938.58|1918.58|1938.51|1918.51|17
1640095790000|2021-12-21 14:09:50|1938.53|1918.53|1938.54|1918.54|1938.61|1918.61|1938.51|1918.51|18
1640095800000|2021-12-21 14:10:00|1938.56|1918.56|1938.55|1918.55|1938.56|1918.56|1938.51|1918.51|16
1640095810000|2021-12-21 14:10:10|1938.54|1918.54|1937.97|1917.97|1938.55|1918.55|1937.93|1917.93|16
1640095820000|2021-12-21 14:10:20|1938.04|1918.04|1937.65|1917.65|1938.04|1918.04|1937.65|1917.65|15
1640095830000|2021-12-21 14:10:30|1937.66|1917.66|1937.67|1917.67|1937.72|1917.72|1937.65|1917.65|19
1640095840000|2021-12-21 14:10:40|1937.66|1917.66|1937.62|1917.62|1937.7|1917.7|1937.59|1917.59|14
1640095850000|2021-12-21 14:10:50|1937.6|1917.6|1938|1918|1938.03|1918.03|1937.57|1917.57|12
1640095860000|2021-12-21 14:11:00|1938.01|1918.01|1938.43|1918.43|1938.43|1918.43|1938|1918|7
1640095870000|2021-12-21 14:11:10|1938.53|1918.53|1938.53|1918.53|1938.53|1918.53|1938.53|1918.53|1
1640095880000|2021-12-21 14:11:20|1938.54|1918.54|1938.62|1918.62|1938.62|1918.62|1938.45|1918.45|16
1640095900000|2021-12-21 14:11:40|1938.65|1918.65|1938.86|1918.86|1938.87|1918.87|1938.65|1918.65|13
1640095910000|2021-12-21 14:11:50|1938.87|1918.87|1938.68|1918.68|1938.87|1918.87|1938.68|1918.68|19
1640095920000|2021-12-21 14:12:00|1938.7|1918.7|1938.78|1918.78|1938.78|1918.78|1938.7|1918.7|6
1640095930000|2021-12-21 14:12:10|1938.7|1918.7|1938.79|1918.79|1939.01|1919.01|1938.7|1918.7|4
1640095940000|2021-12-21 14:12:20|1938.84|1918.84|1939.16|1919.16|1939.38|1919.38|1938.84|1918.84|9
1640095950000|2021-12-21 14:12:30|1939.19|1919.19|1938.57|1918.57|1939.24|1919.24|1938.54|1918.54|12
1640095960000|2021-12-21 14:12:40|1938.58|1918.58|1937.72|1917.72|1938.61|1918.61|1937.71|1917.71|20
1640095970000|2021-12-21 14:12:50|1937.7|1917.7|1937.72|1917.72|1937.82|1917.82|1937.67|1917.67|9
1640095980000|2021-12-21 14:13:00|1937.74|1917.74|1938.02|1918.02|1938.06|1918.06|1937.62|1917.62|18
1640095990000|2021-12-21 14:13:10|1938.05|1918.05|1938.43|1918.43|1938.43|1918.43|1938.02|1918.02|21
1640096000000|2021-12-21 14:13:20|1938.4|1918.4|1938|1918|1938.44|1918.44|1938|1918|23
1640096010000|2021-12-21 14:13:30|1938.02|1918.02|1938.05|1918.05|1938.05|1918.05|1937.79|1917.79|20
1640096020000|2021-12-21 14:13:40|1938.04|1918.04|1937.42|1917.42|1938.06|1918.06|1937.16|1917.16|17
1640096030000|2021-12-21 14:13:50|1937.03|1917.03|1937.21|1917.21|1937.23|1917.23|1936.95|1916.95|24
1640096040000|2021-12-21 14:14:00|1937.19|1917.19|1937.7|1917.7|1937.72|1917.72|1937.14|1917.14|16
1640096050000|2021-12-21 14:14:10|1937.76|1917.76|1937.41|1917.41|1937.76|1917.76|1937.39|1917.39|23
1640096060000|2021-12-21 14:14:20|1936.97|1916.97|1936.91|1916.91|1937.22|1917.22|1936.78|1916.78|28
1640096070000|2021-12-21 14:14:30|1936.9|1916.9|1937.9|1917.9|1937.9|1917.9|1936.78|1916.78|23
1640096080000|2021-12-21 14:14:40|1937.92|1917.92|1938.17|1918.17|1938.22|1918.22|1937.88|1917.88|23
1640096090000|2021-12-21 14:14:50|1938.22|1918.22|1938.26|1918.26|1938.48|1918.48|1938.22|1918.22|17
1640096100000|2021-12-21 14:15:00|1938.2|1918.2|1938.34|1918.34|1938.35|1918.35|1938.19|1918.19|14
1640096110000|2021-12-21 14:15:10|1938.18|1918.18|1938.2|1918.2|1938.21|1918.21|1938.17|1918.17|7
1640096120000|2021-12-21 14:15:20|1938.21|1918.21|1938.26|1918.26|1938.36|1918.36|1938.18|1918.18|23
1640096130000|2021-12-21 14:15:30|1938.21|1918.21|1938.2|1918.2|1938.35|1918.35|1937.96|1917.96|29
1640096140000|2021-12-21 14:15:40|1938.15|1918.15|1937.32|1917.32|1938.29|1918.29|1937.32|1917.32|31
1640096150000|2021-12-21 14:15:50|1937.31|1917.31|1936.51|1916.51|1937.37|1917.37|1936.27|1916.27|28
1640096160000|2021-12-21 14:16:00|1936.45|1916.45|1936.33|1916.33|1936.53|1916.53|1936.29|1916.29|33
1640096170000|2021-12-21 14:16:10|1936.3|1916.3|1936.24|1916.24|1936.3|1916.3|1936.23|1916.23|16
1640096180000|2021-12-21 14:16:20|1936.31|1916.31|1936.47|1916.47|1936.6|1916.6|1936.31|1916.31|8
1640096190000|2021-12-21 14:16:30|1936.48|1916.48|1935.79|1915.79|1936.57|1916.57|1935.79|1915.79|21
1640096200000|2021-12-21 14:16:40|1935.62|1915.62|1934.77|1914.77|1935.96|1915.96|1934.31|1914.31|35
1640096210000|2021-12-21 14:16:50|1934.61|1914.61|1934.67|1914.67|1934.73|1914.73|1934.54|1914.54|27
1640096220000|2021-12-21 14:17:00|1934.73|1914.73|1934.56|1914.56|1935.01|1915.01|1934.54|1914.54|31
1640096230000|2021-12-21 14:17:10|1934.53|1914.53|1933.79|1913.79|1934.59|1914.59|1933.5|1913.5|28
1640096240000|2021-12-21 14:17:20|1933.59|1913.59|1933.68|1913.68|1933.68|1913.68|1933.5|1913.5|4
1640096250000|2021-12-21 14:17:30|1933.63|1913.63|1933.54|1913.54|1933.63|1913.63|1933.54|1913.54|3
1640096260000|2021-12-21 14:17:40|1933.53|1913.53|1932.98|1912.98|1933.58|1913.58|1932.62|1912.62|31
1640096270000|2021-12-21 14:17:50|1933.02|1913.02|1932.98|1912.98|1933.07|1913.07|1932.94|1912.94|26
1640096280000|2021-12-21 14:18:00|1932.97|1912.97|1932.93|1912.93|1933.02|1913.02|1932.7|1912.7|22
1640096290000|2021-12-21 14:18:10|1932.9|1912.9|1932.71|1912.71|1933.33|1913.33|1932.66|1912.66|28
1640096300000|2021-12-21 14:18:20|1932.83|1912.83|1932.89|1912.89|1932.89|1912.89|1932.31|1912.31|26
1640096310000|2021-12-21 14:18:30|1932.61|1912.61|1932.98|1912.98|1933.23|1913.23|1932.61|1912.61|34
1640096320000|2021-12-21 14:18:40|1932.92|1912.92|1933|1913|1933.14|1913.14|1932.92|1912.92|31
1640096330000|2021-12-21 14:18:50|1932.97|1912.97|1932.93|1912.93|1933.07|1913.07|1932.91|1912.91|16
1640096340000|2021-12-21 14:19:00|1932.94|1912.94|1933.66|1913.66|1933.7|1913.7|1932.93|1912.93|20
1640096350000|2021-12-21 14:19:10|1933.65|1913.65|1933.86|1913.86|1933.93|1913.93|1933.65|1913.65|23
1640096360000|2021-12-21 14:19:20|1933.84|1913.84|1933.8|1913.8|1933.95|1913.95|1933.78|1913.78|19
1640096370000|2021-12-21 14:19:30|1933.85|1913.85|1933.89|1913.89|1933.93|1913.93|1933.85|1913.85|22
1640096380000|2021-12-21 14:19:40|1933.9|1913.9|1933.9|1913.9|1933.95|1913.95|1933.85|1913.85|13
1640096390000|2021-12-21 14:19:50|1933.88|1913.88|1933.95|1913.95|1933.98|1913.98|1933.75|1913.75|20
1640096400000|2021-12-21 14:20:00|1933.94|1913.94|1932.96|1912.96|1933.94|1913.94|1932.95|1912.95|27
1640096410000|2021-12-21 14:20:10|1932.84|1912.84|1932.39|1912.39|1932.84|1912.84|1932.32|1912.32|9
1640096420000|2021-12-21 14:20:20|1932.57|1912.57|1932.99|1912.99|1932.99|1912.99|1932.4|1912.4|13
1640096430000|2021-12-21 14:20:30|1933.03|1913.03|1932.93|1912.93|1933.65|1913.65|1932.69|1912.69|26
1640096440000|2021-12-21 14:20:40|1932.97|1912.97|1932.68|1912.68|1932.97|1912.97|1932.62|1912.62|27
1640096450000|2021-12-21 14:20:50|1932.75|1912.75|1932.68|1912.68|1932.75|1912.75|1932.6|1912.6|6
1640096460000|2021-12-21 14:21:00|1932.67|1912.67|1932.79|1912.79|1932.8|1912.8|1932.65|1912.65|23
1640096470000|2021-12-21 14:21:10|1932.78|1912.78|1933.18|1913.18|1933.18|1913.18|1932.68|1912.68|22
1640096480000|2021-12-21 14:21:20|1933.27|1913.27|1933.02|1913.02|1933.27|1913.27|1933.02|1913.02|10
1640096490000|2021-12-21 14:21:30|1933.01|1913.01|1933.01|1913.01|1933.1|1913.1|1932.78|1912.78|20
1640096500000|2021-12-21 14:21:40|1932.99|1912.99|1932.71|1912.71|1933.12|1913.12|1932.7|1912.7|23
1640096510000|2021-12-21 14:21:50|1932.7|1912.7|1932.76|1912.76|1932.77|1912.77|1932.67|1912.67|23
1640096520000|2021-12-21 14:22:00|1932.78|1912.78|1933.46|1913.46|1933.54|1913.54|1932.78|1912.78|21
1640096530000|2021-12-21 14:22:10|1933.14|1913.14|1933.12|1913.12|1933.14|1913.14|1933.02|1913.02|10
1640096540000|2021-12-21 14:22:20|1933.11|1913.11|1932.02|1912.02|1933.15|1913.15|1931.62|1911.62|21
1640096550000|2021-12-21 14:22:30|1932.01|1912.01|1931.82|1911.82|1932.02|1912.02|1931.45|1911.45|28
1640096560000|2021-12-21 14:22:40|1931.81|1911.81|1931.71|1911.71|1931.81|1911.81|1930.75|1910.75|16
1640096570000|2021-12-21 14:22:50|1931.7|1911.7|1930.92|1910.92|1931.7|1911.7|1930.92|1910.92|25
1640096580000|2021-12-21 14:23:00|1930.9|1910.9|1930.35|1910.35|1931.01|1911.01|1930.35|1910.35|21
1640096590000|2021-12-21 14:23:10|1930.34|1910.34|1929.57|1909.57|1930.34|1910.34|1929.57|1909.57|21
1640096600000|2021-12-21 14:23:20|1929.56|1909.56|1929.64|1909.64|1929.64|1909.64|1929.56|1909.56|6
1640096610000|2021-12-21 14:23:30|1929.62|1909.62|1929.62|1909.62|1929.73|1909.73|1929.61|1909.61|20
1640096620000|2021-12-21 14:23:40|1929.63|1909.63|1928.93|1908.93|1929.64|1909.64|1928.93|1908.93|11
1640096630000|2021-12-21 14:23:50|1928.81|1908.81|1926.34|1906.34|1928.81|1908.81|1926.33|1906.33|32
1640096640000|2021-12-21 14:24:00|1926.33|1906.33|1924.89|1904.89|1926.33|1906.33|1924.53|1904.53|19
1640096650000|2021-12-21 14:24:10|1924.59|1904.59|1924.2|1904.2|1924.8|1904.8|1924.2|1904.2|19
1640096660000|2021-12-21 14:24:20|1924.21|1904.21|1923.36|1903.36|1924.24|1904.24|1923.36|1903.36|21
1640096670000|2021-12-21 14:24:30|1923.38|1903.38|1923.45|1903.45|1923.45|1903.45|1923.33|1903.33|10
1640096680000|2021-12-21 14:24:40|1923.51|1903.51|1923.16|1903.16|1923.51|1903.51|1922.93|1902.93|8
1640096690000|2021-12-21 14:24:50|1922.53|1902.53|1921.71|1901.71|1922.6|1902.6|1921.62|1901.62|26
1640096700000|2021-12-21 14:25:00|1921.7|1901.7|1921.98|1901.98|1922.04|1902.04|1921.69|1901.69|28
1640096710000|2021-12-21 14:25:10|1921.92|1901.92|1921.53|1901.53|1921.96|1901.96|1921.22|1901.22|20
1640096720000|2021-12-21 14:25:20|1921.52|1901.52|1921.87|1901.87|1921.89|1901.89|1921.35|1901.35|26
1640096730000|2021-12-21 14:25:30|1921.93|1901.93|1922.13|1902.13|1922.37|1902.37|1921.62|1901.62|22
1640096740000|2021-12-21 14:25:40|1922.01|1902.01|1921.26|1901.26|1922.01|1902.01|1921.26|1901.26|18
1640096750000|2021-12-21 14:25:50|1921.24|1901.24|1921.37|1901.37|1921.92|1901.92|1921.02|1901.02|15
1640096760000|2021-12-21 14:26:00|1921.38|1901.38|1921.26|1901.26|1921.76|1901.76|1921.15|1901.15|9
1640096770000|2021-12-21 14:26:10|1920.81|1900.81|1920.25|1900.25|1920.86|1900.86|1920.25|1900.25|8
1640096780000|2021-12-21 14:26:20|1920.5|1900.5|1921.39|1901.39|1921.49|1901.49|1920.4|1900.4|16
1640096790000|2021-12-21 14:26:30|1921.29|1901.29|1921.86|1901.86|1921.86|1901.86|1920.9|1900.9|14
1640096800000|2021-12-21 14:26:40|1921.92|1901.92|1921.73|1901.73|1921.92|1901.92|1921.67|1901.67|11
1640096810000|2021-12-21 14:26:50|1921.89|1901.89|1921.74|1901.74|1922.57|1902.57|1921.74|1901.74|27
1640096820000|2021-12-21 14:27:00|1921.73|1901.73|1921.85|1901.85|1921.9|1901.9|1921.63|1901.63|20
1640096830000|2021-12-21 14:27:10|1921.82|1901.82|1921.87|1901.87|1922.06|1902.06|1921.71|1901.71|20
1640096840000|2021-12-21 14:27:20|1921.86|1901.86|1922.08|1902.08|1922.14|1902.14|1921.74|1901.74|22
1640096850000|2021-12-21 14:27:30|1922.12|1902.12|1923.19|1903.19|1923.3|1903.3|1921.99|1901.99|24
1640096860000|2021-12-21 14:27:40|1923.18|1903.18|1923.5|1903.5|1923.56|1903.56|1923.13|1903.13|17
1640096870000|2021-12-21 14:27:50|1923.49|1903.49|1924.13|1904.13|1924.15|1904.15|1923.49|1903.49|23
1640096880000|2021-12-21 14:28:00|1924.12|1904.12|1925.49|1905.49|1925.49|1905.49|1924.12|1904.12|25
1640096890000|2021-12-21 14:28:10|1925.5|1905.5|1925.37|1905.37|1925.54|1905.54|1925.37|1905.37|8
1640096900000|2021-12-21 14:28:20|1925.53|1905.53|1926.02|1906.02|1926.2|1906.2|1925.45|1905.45|12
1640096910000|2021-12-21 14:28:30|1926.09|1906.09|1926.25|1906.25|1926.49|1906.49|1926.08|1906.08|19
1640096920000|2021-12-21 14:28:40|1926.26|1906.26|1925.78|1905.78|1926.26|1906.26|1925.69|1905.69|21
1640096930000|2021-12-21 14:28:50|1925.81|1905.81|1925.6|1905.6|1925.82|1905.82|1925.56|1905.56|8
1640096940000|2021-12-21 14:29:00|1925.61|1905.61|1925.85|1905.85|1925.94|1905.94|1925.4|1905.4|14
1640096950000|2021-12-21 14:29:10|1925.84|1905.84|1925.26|1905.26|1925.84|1905.84|1925.26|1905.26|18
1640096960000|2021-12-21 14:29:20|1925.25|1905.25|1925.14|1905.14|1925.44|1905.44|1925.14|1905.14|19
1640096970000|2021-12-21 14:29:30|1925.17|1905.17|1925.41|1905.41|1925.41|1905.41|1925.17|1905.17|5
1640096980000|2021-12-21 14:29:40|1924.9|1904.9|1924.49|1904.49|1924.92|1904.92|1923.86|1903.86|33
1640096990000|2021-12-21 14:29:50|1924.63|1904.63|1924.87|1904.87|1924.93|1904.93|1924.62|1904.62|13
1640097000000|2021-12-21 14:30:00|1924.93|1904.93|1925.75|1905.75|1925.76|1905.76|1924.92|1904.92|20
1640097010000|2021-12-21 14:30:10|1925.86|1905.86|1925.82|1905.82|1925.97|1905.97|1925.79|1905.79|16
1640097020000|2021-12-21 14:30:20|1925.8|1905.8|1926.18|1906.18|1926.34|1906.34|1925.66|1905.66|22
1640097030000|2021-12-21 14:30:30|1926.12|1906.12|1925.72|1905.72|1926.13|1906.13|1925.49|1905.49|19
1640097040000|2021-12-21 14:30:40|1925.73|1905.73|1925.52|1905.52|1925.75|1905.75|1925.32|1905.32|17
1640097050000|2021-12-21 14:30:50|1925.73|1905.73|1926.34|1906.34|1926.4|1906.4|1925.72|1905.72|18
1640097060000|2021-12-21 14:31:00|1926.36|1906.36|1927.02|1907.02|1927.08|1907.08|1926.23|1906.23|23
1640097070000|2021-12-21 14:31:10|1926.99|1906.99|1928.07|1908.07|1928.14|1908.14|1926.97|1906.97|29
1640097080000|2021-12-21 14:31:20|1928.06|1908.06|1928.64|1908.64|1928.99|1908.99|1928.05|1908.05|26
1640097090000|2021-12-21 14:31:30|1928.51|1908.51|1929|1909|1929|1909|1928.51|1908.51|13
1640097100000|2021-12-21 14:31:40|1929.06|1909.06|1929.93|1909.93|1930.27|1910.27|1929.06|1909.06|22
1640097110000|2021-12-21 14:31:50|1929.94|1909.94|1929.72|1909.72|1929.94|1909.94|1929.5|1909.5|25
1640097120000|2021-12-21 14:32:00|1929.65|1909.65|1929.27|1909.27|1929.65|1909.65|1928.88|1908.88|29
1640097130000|2021-12-21 14:32:10|1929.43|1909.43|1929.16|1909.16|1929.59|1909.59|1928.98|1908.98|31
1640097140000|2021-12-21 14:32:20|1929.06|1909.06|1928.13|1908.13|1929.06|1909.06|1927.94|1907.94|30
1640097150000|2021-12-21 14:32:30|1928.15|1908.15|1928.86|1908.86|1928.91|1908.91|1927.78|1907.78|31
1640097160000|2021-12-21 14:32:40|1928.9|1908.9|1929.89|1909.89|1929.94|1909.94|1928.9|1908.9|22
1640097170000|2021-12-21 14:32:50|1929.88|1909.88|1929.87|1909.87|1929.97|1909.97|1929.76|1909.76|21
1640097180000|2021-12-21 14:33:00|1930.05|1910.05|1929.74|1909.74|1930.05|1910.05|1929.67|1909.67|32
1640097190000|2021-12-21 14:33:10|1929.77|1909.77|1930|1910|1930.02|1910.02|1929.75|1909.75|20
1640097200000|2021-12-21 14:33:20|1930.01|1910.01|1929.53|1909.53|1930.01|1910.01|1929.51|1909.51|18
1640097210000|2021-12-21 14:33:30|1929.69|1909.69|1929.68|1909.68|1929.73|1909.73|1929.65|1909.65|25
1640097220000|2021-12-21 14:33:40|1929.67|1909.67|1929.54|1909.54|1929.73|1909.73|1929.54|1909.54|21
1640097230000|2021-12-21 14:33:50|1928.73|1908.73|1929.45|1909.45|1929.45|1909.45|1928.66|1908.66|15
1640097240000|2021-12-21 14:34:00|1929.31|1909.31|1929.54|1909.54|1929.62|1909.62|1929.31|1909.31|26
1640097250000|2021-12-21 14:34:10|1929.6|1909.6|1930.46|1910.46|1930.48|1910.48|1929.48|1909.48|28
1640097260000|2021-12-21 14:34:20|1930.47|1910.47|1930.7|1910.7|1930.97|1910.97|1930.4|1910.4|20
1640097270000|2021-12-21 14:34:30|1930.29|1910.29|1929.6|1909.6|1930.29|1910.29|1929.47|1909.47|19
1640097280000|2021-12-21 14:34:40|1929.67|1909.67|1929.42|1909.42|1929.7|1909.7|1929.42|1909.42|16
1640097290000|2021-12-21 14:34:50|1929.39|1909.39|1928.55|1908.55|1929.53|1909.53|1928.5|1908.5|26
1640097300000|2021-12-21 14:35:00|1928.54|1908.54|1928.41|1908.41|1928.55|1908.55|1928.41|1908.41|11
1640097310000|2021-12-21 14:35:10|1928.42|1908.42|1928.41|1908.41|1928.42|1908.42|1928.38|1908.38|18
1640097320000|2021-12-21 14:35:20|1928.38|1908.38|1927.72|1907.72|1928.38|1908.38|1927.58|1907.58|28
1640097330000|2021-12-21 14:35:30|1927.21|1907.21|1927.95|1907.95|1928.09|1908.09|1927.21|1907.21|15
1640097340000|2021-12-21 14:35:40|1928.46|1908.46|1929.45|1909.45|1929.65|1909.65|1928.46|1908.46|26
1640097350000|2021-12-21 14:35:50|1929.35|1909.35|1928.85|1908.85|1929.55|1909.55|1928.85|1908.85|33
1640097360000|2021-12-21 14:36:00|1928.87|1908.87|1931.74|1911.74|1931.76|1911.76|1928.83|1908.83|34
1640097370000|2021-12-21 14:36:10|1931.77|1911.77|1932.61|1912.61|1933.02|1913.02|1931.77|1911.77|28
1640097380000|2021-12-21 14:36:20|1932.59|1912.59|1932.8|1912.8|1932.84|1912.84|1932.44|1912.44|24
1640097390000|2021-12-21 14:36:30|1932.84|1912.84|1932.72|1912.72|1932.84|1912.84|1932.57|1912.57|23
1640097400000|2021-12-21 14:36:40|1932.69|1912.69|1932.16|1912.16|1932.73|1912.73|1932.11|1912.11|24
1640097410000|2021-12-21 14:36:50|1932.14|1912.14|1933.29|1913.29|1933.3|1913.3|1932.11|1912.11|27
1640097420000|2021-12-21 14:37:00|1933.31|1913.31|1932.93|1912.93|1933.56|1913.56|1932.79|1912.79|23
1640097430000|2021-12-21 14:37:10|1932.92|1912.92|1933.64|1913.64|1933.64|1913.64|1932.92|1912.92|12
1640097440000|2021-12-21 14:37:20|1933.7|1913.7|1933.81|1913.81|1933.82|1913.82|1933.6|1913.6|13
1640097450000|2021-12-21 14:37:30|1933.82|1913.82|1933.91|1913.91|1934.18|1914.18|1933.68|1913.68|12
1640097460000|2021-12-21 14:37:40|1933.92|1913.92|1933.89|1913.89|1933.99|1913.99|1933.8|1913.8|19
1640097470000|2021-12-21 14:37:50|1933.94|1913.94|1933.78|1913.78|1934.01|1914.01|1933.11|1913.11|25
1640097480000|2021-12-21 14:38:00|1933.77|1913.77|1933.87|1913.87|1934.18|1914.18|1933.77|1913.77|14
1640097490000|2021-12-21 14:38:10|1933.95|1913.95|1934.12|1914.12|1934.12|1914.12|1933.83|1913.83|29
1640097500000|2021-12-21 14:38:20|1934.13|1914.13|1934.16|1914.16|1934.34|1914.34|1934.04|1914.04|18
1640097510000|2021-12-21 14:38:30|1934.14|1914.14|1933.93|1913.93|1934.22|1914.22|1933.86|1913.86|28
1640097520000|2021-12-21 14:38:40|1933.94|1913.94|1934.53|1914.53|1934.53|1914.53|1933.94|1913.94|11
1640097530000|2021-12-21 14:38:50|1934.38|1914.38|1935.05|1915.05|1935.05|1915.05|1934.37|1914.37|15
1640097540000|2021-12-21 14:39:00|1935.27|1915.27|1936.25|1916.25|1936.46|1916.46|1934.85|1914.85|31
1640097550000|2021-12-21 14:39:10|1936.24|1916.24|1935.24|1915.24|1936.24|1916.24|1935.11|1915.11|30
1640097560000|2021-12-21 14:39:20|1935.22|1915.22|1934.86|1914.86|1935.34|1915.34|1934.6|1914.6|26
1640097570000|2021-12-21 14:39:30|1934.84|1914.84|1935.04|1915.04|1935.12|1915.12|1934.76|1914.76|23
1640097580000|2021-12-21 14:39:40|1935.39|1915.39|1935.13|1915.13|1935.39|1915.39|1934.85|1914.85|22
1640097590000|2021-12-21 14:39:50|1935.12|1915.12|1934.34|1914.34|1935.19|1915.19|1934.2|1914.2|28
1640097600000|2021-12-21 14:40:00|1934.33|1914.33|1933.47|1913.47|1934.43|1914.43|1933.44|1913.44|25
1640097610000|2021-12-21 14:40:10|1933.49|1913.49|1932.46|1912.46|1933.54|1913.54|1932.46|1912.46|19
1640097620000|2021-12-21 14:40:20|1932.08|1912.08|1931.81|1911.81|1932.28|1912.28|1931.78|1911.78|22
1640097630000|2021-12-21 14:40:30|1931.82|1911.82|1931.11|1911.11|1931.82|1911.82|1930.71|1910.71|26
1640097640000|2021-12-21 14:40:40|1931.15|1911.15|1931.9|1911.9|1931.92|1911.92|1930.65|1910.65|28
1640097650000|2021-12-21 14:40:50|1931.87|1911.87|1931.5|1911.5|1932.36|1912.36|1931.22|1911.22|27
1640097660000|2021-12-21 14:41:00|1931.51|1911.51|1933.41|1913.41|1933.41|1913.41|1931.49|1911.49|29
1640097670000|2021-12-21 14:41:10|1933.44|1913.44|1933.68|1913.68|1933.72|1913.72|1933.44|1913.44|17
1640097680000|2021-12-21 14:41:20|1933.75|1913.75|1933.25|1913.25|1933.75|1913.75|1933|1913|29
1640097690000|2021-12-21 14:41:30|1933.31|1913.31|1932.75|1912.75|1933.36|1913.36|1932.67|1912.67|26
1640097700000|2021-12-21 14:41:40|1932.62|1912.62|1932.44|1912.44|1932.65|1912.65|1932.38|1912.38|18
1640097710000|2021-12-21 14:41:50|1932.46|1912.46|1932.55|1912.55|1932.57|1912.57|1932.27|1912.27|17
1640097720000|2021-12-21 14:42:00|1932.5|1912.5|1931.43|1911.43|1932.5|1912.5|1931.37|1911.37|29
1640097730000|2021-12-21 14:42:10|1931.42|1911.42|1931.45|1911.45|1931.5|1911.5|1931.31|1911.31|16
1640097740000|2021-12-21 14:42:20|1931.44|1911.44|1930.45|1910.45|1931.44|1911.44|1930.09|1910.09|27
1640097750000|2021-12-21 14:42:30|1930.11|1910.11|1929.01|1909.01|1930.18|1910.18|1928.94|1908.94|16
1640097760000|2021-12-21 14:42:40|1929.2|1909.2|1929.55|1909.55|1929.68|1909.68|1929.2|1909.2|21
1640097770000|2021-12-21 14:42:50|1929.53|1909.53|1929.48|1909.48|1929.53|1909.53|1929.42|1909.42|12
1640097780000|2021-12-21 14:43:00|1929.47|1909.47|1929.61|1909.61|1929.64|1909.64|1929.47|1909.47|10
1640097790000|2021-12-21 14:43:10|1929.6|1909.6|1929.67|1909.67|1929.69|1909.69|1929.56|1909.56|21
1640097800000|2021-12-21 14:43:20|1929.69|1909.69|1930.72|1910.72|1930.72|1910.72|1929.61|1909.61|24
1640097810000|2021-12-21 14:43:30|1930.71|1910.71|1930.98|1910.98|1931.59|1911.59|1930.71|1910.71|25
1640097820000|2021-12-21 14:43:40|1930.84|1910.84|1930.68|1910.68|1931.04|1911.04|1930.68|1910.68|19
1640097830000|2021-12-21 14:43:50|1930.61|1910.61|1929.74|1909.74|1930.61|1910.61|1929.74|1909.74|31
1640097840000|2021-12-21 14:44:00|1929.8|1909.8|1930.52|1910.52|1930.62|1910.62|1929.61|1909.61|22
1640097850000|2021-12-21 14:44:10|1930.49|1910.49|1929.5|1909.5|1930.49|1910.49|1929.1|1909.1|33
1640097860000|2021-12-21 14:44:20|1929.48|1909.48|1928.59|1908.59|1929.5|1909.5|1928.59|1908.59|29
1640097870000|2021-12-21 14:44:30|1928.65|1908.65|1928.76|1908.76|1928.82|1908.82|1928.39|1908.39|29
1640097880000|2021-12-21 14:44:40|1928.8|1908.8|1929.56|1909.56|1929.57|1909.57|1928.8|1908.8|22
1640097890000|2021-12-21 14:44:50|1929.66|1909.66|1929.7|1909.7|1929.73|1909.73|1929.63|1909.63|22
1640097900000|2021-12-21 14:45:00|1929.69|1909.69|1929.14|1909.14|1929.94|1909.94|1928.95|1908.95|23
1640097910000|2021-12-21 14:45:10|1929.16|1909.16|1928.54|1908.54|1929.19|1909.19|1928.54|1908.54|27
1640097920000|2021-12-21 14:45:20|1928.56|1908.56|1928.22|1908.22|1928.56|1908.56|1928.06|1908.06|30
1640097930000|2021-12-21 14:45:30|1928.3|1908.3|1925.86|1905.86|1928.37|1908.37|1925.6|1905.6|35
1640097940000|2021-12-21 14:45:40|1925.56|1905.56|1926.07|1906.07|1926.07|1906.07|1925.19|1905.19|23
1640097950000|2021-12-21 14:45:50|1926.05|1906.05|1925.81|1905.81|1926.09|1906.09|1925.78|1905.78|30
1640097960000|2021-12-21 14:46:00|1925.82|1905.82|1924.08|1904.08|1926.15|1906.15|1924.08|1904.08|32
1640097970000|2021-12-21 14:46:10|1923.98|1903.98|1923.93|1903.93|1924.23|1904.23|1923.59|1903.59|30
1640097980000|2021-12-21 14:46:20|1923.83|1903.83|1923.29|1903.29|1923.88|1903.88|1922.89|1902.89|31
1640097990000|2021-12-21 14:46:30|1923.37|1903.37|1923.37|1903.37|1923.73|1903.73|1923.06|1903.06|37
1640098000000|2021-12-21 14:46:40|1923.7|1903.7|1924.27|1904.27|1924.28|1904.28|1923.7|1903.7|28
1640098010000|2021-12-21 14:46:50|1924.23|1904.23|1924.46|1904.46|1924.48|1904.48|1924.05|1904.05|23
1640098020000|2021-12-21 14:47:00|1924.55|1904.55|1924.71|1904.71|1924.71|1904.71|1924.47|1904.47|20
1640098030000|2021-12-21 14:47:10|1924.63|1904.63|1924.49|1904.49|1924.78|1904.78|1924.49|1904.49|19
1640098040000|2021-12-21 14:47:20|1924.46|1904.46|1924.6|1904.6|1924.69|1904.69|1924.46|1904.46|11
1640098050000|2021-12-21 14:47:30|1924.57|1904.57|1924.6|1904.6|1924.7|1904.7|1924.14|1904.14|9
1640098060000|2021-12-21 14:47:40|1924.72|1904.72|1924.55|1904.55|1924.72|1904.72|1924.17|1904.17|6
1640098070000|2021-12-21 14:47:50|1924.66|1904.66|1924.93|1904.93|1925.02|1905.02|1924.6|1904.6|11
1640098080000|2021-12-21 14:48:00|1924.86|1904.86|1925.16|1905.16|1925.19|1905.19|1924.86|1904.86|10
1640098090000|2021-12-21 14:48:10|1925.15|1905.15|1925.56|1905.56|1925.85|1905.85|1925.09|1905.09|32
1640098100000|2021-12-21 14:48:20|1925.57|1905.57|1925.23|1905.23|1925.71|1905.71|1925.23|1905.23|31
1640098110000|2021-12-21 14:48:30|1925.13|1905.13|1925.24|1905.24|1925.33|1905.33|1925.11|1905.11|24
1640098120000|2021-12-21 14:48:40|1925.26|1905.26|1925.23|1905.23|1925.57|1905.57|1925.2|1905.2|23
1640098130000|2021-12-21 14:48:50|1925.2|1905.2|1925.29|1905.29|1925.59|1905.59|1925.2|1905.2|24
1640098140000|2021-12-21 14:49:00|1925.22|1905.22|1924.87|1904.87|1925.22|1905.22|1924.8|1904.8|11
1640098150000|2021-12-21 14:49:10|1924.78|1904.78|1924.3|1904.3|1924.87|1904.87|1924.21|1904.21|28
1640098160000|2021-12-21 14:49:20|1924.27|1904.27|1923.84|1903.84|1924.31|1904.31|1923.84|1903.84|12
1640098170000|2021-12-21 14:49:30|1923.85|1903.85|1924.04|1904.04|1924.11|1904.11|1923.83|1903.83|18
1640098180000|2021-12-21 14:49:40|1924.03|1904.03|1923.69|1903.69|1924.11|1904.11|1923.69|1903.69|24
1640098190000|2021-12-21 14:49:50|1923.74|1903.74|1922.42|1902.42|1923.78|1903.78|1922.03|1902.03|23
1640098200000|2021-12-21 14:50:00|1922.44|1902.44|1922.1|1902.1|1922.54|1902.54|1921.69|1901.69|31
1640098210000|2021-12-21 14:50:10|1922.09|1902.09|1922.04|1902.04|1922.32|1902.32|1922.04|1902.04|19
1640098220000|2021-12-21 14:50:20|1922.02|1902.02|1919.91|1899.91|1922.02|1902.02|1919.9|1899.9|22
1640098230000|2021-12-21 14:50:30|1919.73|1899.73|1919.86|1899.86|1919.92|1899.92|1919.56|1899.56|24
1640098240000|2021-12-21 14:50:40|1919.82|1899.82|1919.66|1899.66|1919.95|1899.95|1919.06|1899.06|28
1640098250000|2021-12-21 14:50:50|1919.61|1899.61|1919.62|1899.62|1919.8|1899.8|1919.41|1899.41|34
1640098260000|2021-12-21 14:51:00|1919.52|1899.52|1920.7|1900.7|1920.77|1900.77|1919.52|1899.52|30
1640098270000|2021-12-21 14:51:10|1920.75|1900.75|1922.27|1902.27|1922.38|1902.38|1920.75|1900.75|27
1640098280000|2021-12-21 14:51:20|1922.25|1902.25|1920.92|1900.92|1922.26|1902.26|1920.92|1900.92|34
1640098290000|2021-12-21 14:51:30|1921.12|1901.12|1920.74|1900.74|1921.18|1901.18|1920.71|1900.71|24
1640098300000|2021-12-21 14:51:40|1920.73|1900.73|1920.26|1900.26|1920.73|1900.73|1920.22|1900.22|26
1640098310000|2021-12-21 14:51:50|1920.24|1900.24|1920.62|1900.62|1920.7|1900.7|1920.2|1900.2|25
1640098320000|2021-12-21 14:52:00|1920.61|1900.61|1920.71|1900.71|1920.79|1900.79|1920.57|1900.57|19
1640098330000|2021-12-21 14:52:10|1920.7|1900.7|1920.75|1900.75|1921.58|1901.58|1920.58|1900.58|19
1640098340000|2021-12-21 14:52:20|1920.74|1900.74|1920.53|1900.53|1920.74|1900.74|1920.53|1900.53|23
1640098350000|2021-12-21 14:52:30|1920.55|1900.55|1920.64|1900.64|1920.74|1900.74|1920.5|1900.5|23
1640098360000|2021-12-21 14:52:40|1920.68|1900.68|1920.62|1900.62|1920.68|1900.68|1920.53|1900.53|15
1640098370000|2021-12-21 14:52:50|1920.6|1900.6|1920.76|1900.76|1920.85|1900.85|1920.53|1900.53|23
1640098380000|2021-12-21 14:53:00|1920.77|1900.77|1920.86|1900.86|1921.16|1901.16|1920.55|1900.55|24
1640098390000|2021-12-21 14:53:10|1920.85|1900.85|1920.76|1900.76|1920.87|1900.87|1920.75|1900.75|24
1640098400000|2021-12-21 14:53:20|1920.77|1900.77|1921.55|1901.55|1921.7|1901.7|1920.63|1900.63|17
1640098410000|2021-12-21 14:53:30|1921.54|1901.54|1922.54|1902.54|1922.55|1902.55|1921.54|1901.54|10
1640098420000|2021-12-21 14:53:40|1922.58|1902.58|1922.74|1902.74|1923.09|1903.09|1922.5|1902.5|24
1640098430000|2021-12-21 14:53:50|1922.75|1902.75|1922.16|1902.16|1922.75|1902.75|1922.07|1902.07|20
1640098440000|2021-12-21 14:54:00|1922.07|1902.07|1921.14|1901.14|1922.07|1902.07|1921.05|1901.05|24
1640098450000|2021-12-21 14:54:10|1921.28|1901.28|1921.43|1901.43|1921.44|1901.44|1921.27|1901.27|10
1640098460000|2021-12-21 14:54:20|1921.44|1901.44|1920.95|1900.95|1921.49|1901.49|1920.95|1900.95|24
1640098470000|2021-12-21 14:54:30|1920.97|1900.97|1920.92|1900.92|1920.98|1900.98|1920.7|1900.7|23
1640098480000|2021-12-21 14:54:40|1920.93|1900.93|1920.33|1900.33|1920.93|1900.93|1920.31|1900.31|11
1640098490000|2021-12-21 14:54:50|1920.32|1900.32|1920.42|1900.42|1920.53|1900.53|1920.28|1900.28|14
1640098500000|2021-12-21 14:55:00|1920.36|1900.36|1920.19|1900.19|1920.41|1900.41|1920.19|1900.19|8
1640098510000|2021-12-21 14:55:10|1920.25|1900.25|1920.32|1900.32|1920.32|1900.32|1920.04|1900.04|19
1640098520000|2021-12-21 14:55:20|1920.31|1900.31|1921.75|1901.75|1921.8|1901.8|1920.25|1900.25|24
1640098530000|2021-12-21 14:55:30|1921.74|1901.74|1921.91|1901.91|1922.1|1902.1|1921.61|1901.61|20
1640098540000|2021-12-21 14:55:40|1921.87|1901.87|1922.28|1902.28|1922.29|1902.29|1921.24|1901.24|27
1640098550000|2021-12-21 14:55:50|1922.27|1902.27|1921.82|1901.82|1922.68|1902.68|1921.82|1901.82|37
1640098560000|2021-12-21 14:56:00|1921.8|1901.8|1921.76|1901.76|1921.91|1901.91|1921.68|1901.68|29
1640098570000|2021-12-21 14:56:10|1921.73|1901.73|1921.34|1901.34|1921.78|1901.78|1921.18|1901.18|18
1640098580000|2021-12-21 14:56:20|1921.39|1901.39|1921.1|1901.1|1921.41|1901.41|1920.84|1900.84|10
1640098590000|2021-12-21 14:56:30|1921.09|1901.09|1920.99|1900.99|1921.1|1901.1|1920.97|1900.97|20
1640098600000|2021-12-21 14:56:40|1921.03|1901.03|1920.4|1900.4|1921.03|1901.03|1920.4|1900.4|17
1640098610000|2021-12-21 14:56:50|1920.41|1900.41|1920.32|1900.32|1920.41|1900.41|1920.07|1900.07|17
1640098620000|2021-12-21 14:57:00|1920.37|1900.37|1920.61|1900.61|1920.66|1900.66|1920.37|1900.37|20
1640098630000|2021-12-21 14:57:10|1920.64|1900.64|1920.8|1900.8|1920.83|1900.83|1920.59|1900.59|23
1640098640000|2021-12-21 14:57:20|1920.77|1900.77|1920.67|1900.67|1920.78|1900.78|1920.67|1900.67|8
1640098650000|2021-12-21 14:57:30|1920.68|1900.68|1920.82|1900.82|1920.83|1900.83|1920.63|1900.63|6
1640098660000|2021-12-21 14:57:40|1920.83|1900.83|1920.95|1900.95|1921.03|1901.03|1920.71|1900.71|16
1640098670000|2021-12-21 14:57:50|1920.67|1900.67|1920.35|1900.35|1920.67|1900.67|1920.26|1900.26|23
1640098680000|2021-12-21 14:58:00|1920.32|1900.32|1920.24|1900.24|1920.37|1900.37|1920.23|1900.23|8
1640098690000|2021-12-21 14:58:10|1920.3|1900.3|1920.47|1900.47|1920.63|1900.63|1920.25|1900.25|18
1640098700000|2021-12-21 14:58:20|1920.49|1900.49|1920.52|1900.52|1920.6|1900.6|1920.18|1900.18|17
1640098710000|2021-12-21 14:58:30|1920.64|1900.64|1920.7|1900.7|1920.86|1900.86|1920.64|1900.64|4
1640098720000|2021-12-21 14:58:40|1920.64|1900.64|1921.65|1901.65|1922.16|1902.16|1920.64|1900.64|21
1640098730000|2021-12-21 14:58:50|1921.71|1901.71|1921.49|1901.49|1921.74|1901.74|1921.44|1901.44|31
1640098740000|2021-12-21 14:59:00|1921.47|1901.47|1921.99|1901.99|1922.01|1902.01|1921.46|1901.46|21
1640098750000|2021-12-21 14:59:10|1922.37|1902.37|1922.81|1902.81|1922.88|1902.88|1922.32|1902.32|21
1640098760000|2021-12-21 14:59:20|1922.8|1902.8|1922.89|1902.89|1922.91|1902.91|1922.57|1902.57|11
1640098770000|2021-12-21 14:59:30|1922.81|1902.81|1922.85|1902.85|1922.89|1902.89|1922.69|1902.69|25
1640098780000|2021-12-21 14:59:40|1922.88|1902.88|1922.72|1902.72|1923.02|1903.02|1922.19|1902.19|28
1640098790000|2021-12-21 14:59:50|1922.71|1902.71|1922.42|1902.42|1923.05|1903.05|1922.34|1902.34|25
1640098800000|2021-12-21 15:00:00|1922.38|1902.38|1923.5|1903.5|1923.5|1903.5|1922.08|1902.08|21
1640098810000|2021-12-21 15:00:10|1923.49|1903.49|1924.2|1904.2|1924.21|1904.21|1923.49|1903.49|27
1640098820000|2021-12-21 15:00:20|1924.44|1904.44|1925.15|1905.15|1925.27|1905.27|1924.44|1904.44|31
1640098830000|2021-12-21 15:00:30|1925.16|1905.16|1924.83|1904.83|1925.94|1905.94|1924.83|1904.83|33
1640098840000|2021-12-21 15:00:40|1924.88|1904.88|1924.97|1904.97|1925.05|1905.05|1924.83|1904.83|28
1640098850000|2021-12-21 15:00:50|1924.99|1904.99|1924.36|1904.36|1925.02|1905.02|1924.23|1904.23|17
1640098860000|2021-12-21 15:01:00|1924.35|1904.35|1923.44|1903.44|1924.36|1904.36|1923.41|1903.41|27
1640098870000|2021-12-21 15:01:10|1923.45|1903.45|1924.38|1904.38|1924.49|1904.49|1923.27|1903.27|28
1640098880000|2021-12-21 15:01:20|1924.29|1904.29|1924.39|1904.39|1924.48|1904.48|1923.82|1903.82|32
1640098890000|2021-12-21 15:01:30|1924.37|1904.37|1924.67|1904.67|1924.67|1904.67|1924.35|1904.35|28
1640098900000|2021-12-21 15:01:40|1924.58|1904.58|1924.76|1904.76|1924.78|1904.78|1924.57|1904.57|24
1640098910000|2021-12-21 15:01:50|1924.7|1904.7|1923.77|1903.77|1924.7|1904.7|1923.74|1903.74|29
1640098920000|2021-12-21 15:02:00|1923.8|1903.8|1923.77|1903.77|1923.81|1903.81|1923.71|1903.71|18
1640098930000|2021-12-21 15:02:10|1923.79|1903.79|1923.58|1903.58|1923.79|1903.79|1923.38|1903.38|23
1640098940000|2021-12-21 15:02:20|1923.55|1903.55|1923.9|1903.9|1923.93|1903.93|1923.42|1903.42|32
1640098950000|2021-12-21 15:02:30|1923.89|1903.89|1924.63|1904.63|1924.65|1904.65|1923.89|1903.89|29
1640098960000|2021-12-21 15:02:40|1924.64|1904.64|1924.61|1904.61|1924.64|1904.64|1924.53|1904.53|18
1640098970000|2021-12-21 15:02:50|1924.6|1904.6|1924.74|1904.74|1924.99|1904.99|1924.6|1904.6|20
1640098980000|2021-12-21 15:03:00|1924.75|1904.75|1924.11|1904.11|1924.75|1904.75|1924.08|1904.08|27
1640098990000|2021-12-21 15:03:10|1924.08|1904.08|1923.55|1903.55|1924.1|1904.1|1923.44|1903.44|31
1640099000000|2021-12-21 15:03:20|1923.56|1903.56|1922.52|1902.52|1923.6|1903.6|1922.42|1902.42|22
1640099010000|2021-12-21 15:03:30|1922.37|1902.37|1922.71|1902.71|1922.71|1902.71|1922.31|1902.31|27
1640099020000|2021-12-21 15:03:40|1922.62|1902.62|1923.11|1903.11|1923.13|1903.13|1922.22|1902.22|30
1640099030000|2021-12-21 15:03:50|1922.98|1902.98|1923.26|1903.26|1923.26|1903.26|1922.98|1902.98|29
1640099040000|2021-12-21 15:04:00|1923.27|1903.27|1922.86|1902.86|1923.43|1903.43|1922.76|1902.76|25
1640099050000|2021-12-21 15:04:10|1922.85|1902.85|1921.49|1901.49|1922.88|1902.88|1921.48|1901.48|35
1640099060000|2021-12-21 15:04:20|1921.53|1901.53|1921.88|1901.88|1922.01|1902.01|1921.53|1901.53|32
1640099070000|2021-12-21 15:04:30|1921.9|1901.9|1921.89|1901.89|1922.25|1902.25|1921.89|1901.89|30
1640099080000|2021-12-21 15:04:40|1921.94|1901.94|1921.56|1901.56|1922.01|1902.01|1921.52|1901.52|30
1640099090000|2021-12-21 15:04:50|1921.5|1901.5|1921.56|1901.56|1921.63|1901.63|1921.5|1901.5|18
1640099100000|2021-12-21 15:05:00|1921.57|1901.57|1920.92|1900.92|1921.59|1901.59|1920.89|1900.89|18
1640099110000|2021-12-21 15:05:10|1921|1901|1920.62|1900.62|1921|1901|1920.18|1900.18|27
1640099120000|2021-12-21 15:05:20|1920.82|1900.82|1920.48|1900.48|1921.01|1901.01|1920.45|1900.45|28
1640099130000|2021-12-21 15:05:30|1920.49|1900.49|1920.54|1900.54|1921.01|1901.01|1920.49|1900.49|22
1640099140000|2021-12-21 15:05:40|1920.53|1900.53|1920.18|1900.18|1920.54|1900.54|1919.87|1899.87|12
1640099150000|2021-12-21 15:05:50|1919.97|1899.97|1919.6|1899.6|1919.97|1899.97|1919.6|1899.6|4
1640099160000|2021-12-21 15:06:00|1919.67|1899.67|1919.76|1899.76|1919.81|1899.81|1919.26|1899.26|9
1640099170000|2021-12-21 15:06:10|1919.82|1899.82|1919.22|1899.22|1919.89|1899.89|1919.22|1899.22|7
1640099180000|2021-12-21 15:06:20|1919.29|1899.29|1920.71|1900.71|1920.81|1900.81|1919.16|1899.16|20
1640099190000|2021-12-21 15:06:30|1920.79|1900.79|1920.91|1900.91|1921.04|1901.04|1920.68|1900.68|23
1640099200000|2021-12-21 15:06:40|1920.92|1900.92|1921.72|1901.72|1921.77|1901.77|1920.25|1900.25|26
1640099210000|2021-12-21 15:06:50|1921.76|1901.76|1921.01|1901.01|1921.78|1901.78|1921.01|1901.01|29
1640099220000|2021-12-21 15:07:00|1921.36|1901.36|1920.89|1900.89|1921.36|1901.36|1920.76|1900.76|30
1640099230000|2021-12-21 15:07:10|1920.87|1900.87|1920.87|1900.87|1921.1|1901.1|1920.84|1900.84|31
1640099240000|2021-12-21 15:07:20|1920.86|1900.86|1921.02|1901.02|1921.09|1901.09|1920.8|1900.8|25
1640099250000|2021-12-21 15:07:30|1921.01|1901.01|1920.95|1900.95|1921.15|1901.15|1920.94|1900.94|26
1640099260000|2021-12-21 15:07:40|1921.05|1901.05|1921.18|1901.18|1921.23|1901.23|1921|1901|22
1640099270000|2021-12-21 15:07:50|1921.19|1901.19|1921.05|1901.05|1921.3|1901.3|1920.9|1900.9|25
1640099280000|2021-12-21 15:08:00|1921.04|1901.04|1919.8|1899.8|1921.09|1901.09|1919.8|1899.8|18
1640099290000|2021-12-21 15:08:10|1919.92|1899.92|1920.02|1900.02|1920.02|1900.02|1919.64|1899.64|9
1640099300000|2021-12-21 15:08:20|1920|1900|1919.98|1899.98|1920.02|1900.02|1919.95|1899.95|5
1640099310000|2021-12-21 15:08:30|1919.95|1899.95|1919.51|1899.51|1920.02|1900.02|1919.51|1899.51|12
1640099320000|2021-12-21 15:08:40|1919.68|1899.68|1919.73|1899.73|1919.73|1899.73|1919.01|1899.01|6
1640099330000|2021-12-21 15:08:50|1919.68|1899.68|1919.75|1899.75|1919.84|1899.84|1919.58|1899.58|6
1640099340000|2021-12-21 15:09:00|1919.68|1899.68|1918.01|1898.01|1919.68|1899.68|1918.01|1898.01|21
1640099350000|2021-12-21 15:09:10|1917.95|1897.95|1917.89|1897.89|1918.08|1898.08|1917.62|1897.62|30
1640099360000|2021-12-21 15:09:20|1917.82|1897.82|1917.01|1897.01|1917.85|1897.85|1917.01|1897.01|32
1640099370000|2021-12-21 15:09:30|1917.05|1897.05|1916.8|1896.8|1917.21|1897.21|1916.36|1896.36|37
1640099380000|2021-12-21 15:09:40|1916.67|1896.67|1917.23|1897.23|1917.28|1897.28|1916.67|1896.67|31
1640099390000|2021-12-21 15:09:50|1917.09|1897.09|1916.41|1896.41|1917.09|1897.09|1916.29|1896.29|24
1640099400000|2021-12-21 15:10:00|1915.75|1895.75|1916.38|1896.38|1916.38|1896.38|1915.75|1895.75|7
1640099410000|2021-12-21 15:10:10|1916.34|1896.34|1916.05|1896.05|1916.34|1896.34|1916.05|1896.05|5
1640099420000|2021-12-21 15:10:20|1916.34|1896.34|1915.85|1895.85|1916.34|1896.34|1915.85|1895.85|5
1640099430000|2021-12-21 15:10:30|1915.87|1895.87|1915.83|1895.83|1915.87|1895.87|1915.78|1895.78|7
1640099440000|2021-12-21 15:10:40|1915.79|1895.79|1915.65|1895.65|1915.83|1895.83|1915.65|1895.65|4
1640099450000|2021-12-21 15:10:50|1915.7|1895.7|1915.7|1895.7|1915.7|1895.7|1915.7|1895.7|1
1640099470000|2021-12-21 15:11:10|1916.6|1896.6|1916.01|1896.01|1917.39|1897.39|1916.01|1896.01|20
1640099480000|2021-12-21 15:11:20|1915.86|1895.86|1915.95|1895.95|1915.95|1895.95|1915.86|1895.86|3
1640099490000|2021-12-21 15:11:30|1915.9|1895.9|1915.9|1895.9|1915.9|1895.9|1915.9|1895.9|1
1640099500000|2021-12-21 15:11:40|1915.8|1895.8|1916.55|1896.55|1916.82|1896.82|1915.8|1895.8|16
1640099510000|2021-12-21 15:11:50|1916.67|1896.67|1917.49|1897.49|1917.49|1897.49|1916.6|1896.6|17
1640099520000|2021-12-21 15:12:00|1917.47|1897.47|1917.23|1897.23|1917.53|1897.53|1917.15|1897.15|28
1640099530000|2021-12-21 15:12:10|1917.19|1897.19|1916.94|1896.94|1917.19|1897.19|1916.79|1896.79|22
1640099540000|2021-12-21 15:12:20|1916.92|1896.92|1916.89|1896.89|1917.08|1897.08|1916.88|1896.88|17
1640099550000|2021-12-21 15:12:30|1916.88|1896.88|1917.11|1897.11|1917.11|1897.11|1916.88|1896.88|16
1640099560000|2021-12-21 15:12:40|1917.1|1897.1|1916.91|1896.91|1917.36|1897.36|1916.82|1896.82|22
1640099570000|2021-12-21 15:12:50|1916.85|1896.85|1917.44|1897.44|1917.44|1897.44|1916.69|1896.69|14
1640099580000|2021-12-21 15:13:00|1917.39|1897.39|1916.88|1896.88|1917.39|1897.39|1916.87|1896.87|13
1640099590000|2021-12-21 15:13:10|1916.87|1896.87|1917.36|1897.36|1917.44|1897.44|1916.71|1896.71|7
1640099600000|2021-12-21 15:13:20|1917.44|1897.44|1917.65|1897.65|1917.65|1897.65|1917.36|1897.36|14
1640099610000|2021-12-21 15:13:30|1917.64|1897.64|1917.61|1897.61|1917.64|1897.64|1917.55|1897.55|13
1640099620000|2021-12-21 15:13:40|1917.6|1897.6|1917.72|1897.72|1917.72|1897.72|1917.6|1897.6|11
1640099630000|2021-12-21 15:13:50|1917.79|1897.79|1917.79|1897.79|1918.07|1898.07|1917.75|1897.75|14
1640099640000|2021-12-21 15:14:00|1917.68|1897.68|1917.51|1897.51|1917.84|1897.84|1917.45|1897.45|14
1640099650000|2021-12-21 15:14:10|1917.52|1897.52|1917.74|1897.74|1917.79|1897.79|1917.5|1897.5|25
1640099660000|2021-12-21 15:14:20|1917.73|1897.73|1918.56|1898.56|1918.56|1898.56|1917.63|1897.63|20
1640099670000|2021-12-21 15:14:30|1918.54|1898.54|1918.9|1898.9|1918.9|1898.9|1918.53|1898.53|26
1640099680000|2021-12-21 15:14:40|1918.88|1898.88|1919.16|1899.16|1919.87|1899.87|1918.86|1898.86|30
1640099690000|2021-12-21 15:14:50|1919.18|1899.18|1918.72|1898.72|1919.18|1899.18|1918.68|1898.68|21
1640099700000|2021-12-21 15:15:00|1918.71|1898.71|1918.46|1898.46|1918.72|1898.72|1918.43|1898.43|17
1640099710000|2021-12-21 15:15:10|1918.6|1898.6|1919.83|1899.83|1919.93|1899.93|1918.57|1898.57|28
1640099720000|2021-12-21 15:15:20|1919.84|1899.84|1919.73|1899.73|1920.04|1900.04|1919.73|1899.73|27
1640099730000|2021-12-21 15:15:30|1919.79|1899.79|1921.23|1901.23|1921.67|1901.67|1919.79|1899.79|37
1640099740000|2021-12-21 15:15:40|1921.2|1901.2|1921.61|1901.61|1921.69|1901.69|1921.2|1901.2|30
1640099750000|2021-12-21 15:15:50|1921.58|1901.58|1921.57|1901.57|1921.63|1901.63|1921.45|1901.45|29
1640099760000|2021-12-21 15:16:00|1921.62|1901.62|1921.63|1901.63|1921.66|1901.66|1921.47|1901.47|30
1640099770000|2021-12-21 15:16:10|1921.66|1901.66|1922.5|1902.5|1922.5|1902.5|1921.66|1901.66|25
1640099780000|2021-12-21 15:16:20|1922.48|1902.48|1922.3|1902.3|1922.62|1902.62|1922.19|1902.19|30
1640099790000|2021-12-21 15:16:30|1922.27|1902.27|1922.2|1902.2|1922.62|1902.62|1922.06|1902.06|32
1640099800000|2021-12-21 15:16:40|1922.15|1902.15|1922.25|1902.25|1922.25|1902.25|1922.08|1902.08|22
1640099810000|2021-12-21 15:16:50|1922.12|1902.12|1922.15|1902.15|1922.21|1902.21|1921.73|1901.73|25
1640099820000|2021-12-21 15:17:00|1921.96|1901.96|1921.57|1901.57|1921.99|1901.99|1921.56|1901.56|12
1640099830000|2021-12-21 15:17:10|1921.56|1901.56|1921.39|1901.39|1921.65|1901.65|1921.32|1901.32|16
1640099840000|2021-12-21 15:17:20|1921.07|1901.07|1921.58|1901.58|1921.79|1901.79|1921.07|1901.07|26
1640099850000|2021-12-21 15:17:30|1921.68|1901.68|1921.44|1901.44|1921.68|1901.68|1921.35|1901.35|27
1640099860000|2021-12-21 15:17:40|1921.4|1901.4|1921.68|1901.68|1921.69|1901.69|1921.39|1901.39|22
1640099870000|2021-12-21 15:17:50|1921.69|1901.69|1921.61|1901.61|1921.72|1901.72|1921.55|1901.55|22
1640099880000|2021-12-21 15:18:00|1921.63|1901.63|1921.55|1901.55|1921.71|1901.71|1921.48|1901.48|18
1640099890000|2021-12-21 15:18:10|1921.53|1901.53|1920.67|1900.67|1921.54|1901.54|1920.67|1900.67|20
1640099900000|2021-12-21 15:18:20|1920.55|1900.55|1920.51|1900.51|1920.55|1900.55|1920.48|1900.48|4
1640099910000|2021-12-21 15:18:30|1920.48|1900.48|1919.83|1899.83|1920.51|1900.51|1919.74|1899.74|20
1640099920000|2021-12-21 15:18:40|1919.8|1899.8|1919.75|1899.75|1920.01|1900.01|1919.46|1899.46|14
1640099930000|2021-12-21 15:18:50|1919.74|1899.74|1919.91|1899.91|1919.94|1899.94|1919.6|1899.6|8
1640099940000|2021-12-21 15:19:00|1919.92|1899.92|1920.26|1900.26|1920.35|1900.35|1919.9|1899.9|13
1640099950000|2021-12-21 15:19:10|1920.21|1900.21|1919.27|1899.27|1920.21|1900.21|1919.24|1899.24|27
1640099960000|2021-12-21 15:19:20|1919.22|1899.22|1919.26|1899.26|1919.28|1899.28|1919.17|1899.17|15
1640099970000|2021-12-21 15:19:30|1919.07|1899.07|1918.96|1898.96|1919.07|1899.07|1918.86|1898.86|13
1640099980000|2021-12-21 15:19:40|1919.04|1899.04|1918.92|1898.92|1919.04|1899.04|1918.84|1898.84|13
1640099990000|2021-12-21 15:19:50|1918.91|1898.91|1918.93|1898.93|1918.93|1898.93|1918.81|1898.81|13
1640100000000|2021-12-21 15:20:00|1918.94|1898.94|1919.77|1899.77|1919.8|1899.8|1918.92|1898.92|17
1640100010000|2021-12-21 15:20:10|1919.75|1899.75|1919.15|1899.15|1919.86|1899.86|1919.15|1899.15|18
1640100020000|2021-12-21 15:20:20|1919.13|1899.13|1919.25|1899.25|1919.33|1899.33|1919.04|1899.04|28
1640100030000|2021-12-21 15:20:30|1919.27|1899.27|1919.52|1899.52|1919.6|1899.6|1919.25|1899.25|24
1640100040000|2021-12-21 15:20:40|1919.51|1899.51|1919.86|1899.86|1919.96|1899.96|1919.46|1899.46|18
1640100050000|2021-12-21 15:20:50|1919.84|1899.84|1920.01|1900.01|1920.08|1900.08|1919.64|1899.64|27
1640100060000|2021-12-21 15:21:00|1920|1900|1920.35|1900.35|1920.35|1900.35|1919.83|1899.83|13
1640100070000|2021-12-21 15:21:10|1920.36|1900.36|1921.67|1901.67|1921.67|1901.67|1920.36|1900.36|34
1640100080000|2021-12-21 15:21:20|1921.69|1901.69|1921.54|1901.54|1921.69|1901.69|1921.47|1901.47|25
1640100090000|2021-12-21 15:21:30|1921.49|1901.49|1921.08|1901.08|1921.49|1901.49|1920.83|1900.83|30
1640100100000|2021-12-21 15:21:40|1921.06|1901.06|1921.36|1901.36|1921.37|1901.37|1920.89|1900.89|23
1640100110000|2021-12-21 15:21:50|1921.27|1901.27|1921.39|1901.39|1921.48|1901.48|1921.15|1901.15|26
1640100120000|2021-12-21 15:22:00|1921.42|1901.42|1921.35|1901.35|1921.55|1901.55|1921.35|1901.35|20
1640100130000|2021-12-21 15:22:10|1921.34|1901.34|1921.53|1901.53|1921.53|1901.53|1921.06|1901.06|26
1640100140000|2021-12-21 15:22:20|1921.51|1901.51|1921.01|1901.01|1921.58|1901.58|1921.01|1901.01|21
1640100150000|2021-12-21 15:22:30|1920.96|1900.96|1920.86|1900.86|1921.16|1901.16|1920.85|1900.85|17
1640100160000|2021-12-21 15:22:40|1920.91|1900.91|1921.38|1901.38|1921.43|1901.43|1920.9|1900.9|21
1640100170000|2021-12-21 15:22:50|1921.39|1901.39|1921.27|1901.27|1921.41|1901.41|1921.22|1901.22|25
1640100180000|2021-12-21 15:23:00|1921.3|1901.3|1921.03|1901.03|1921.52|1901.52|1920.97|1900.97|30
1640100190000|2021-12-21 15:23:10|1921.06|1901.06|1920.74|1900.74|1921.15|1901.15|1920.71|1900.71|6
1640100200000|2021-12-21 15:23:20|1920.8|1900.8|1920.31|1900.31|1920.86|1900.86|1920.13|1900.13|21
1640100210000|2021-12-21 15:23:30|1920.34|1900.34|1919.54|1899.54|1920.47|1900.47|1919.54|1899.54|22
1640100220000|2021-12-21 15:23:40|1919.51|1899.51|1918.38|1898.38|1919.63|1899.63|1918.33|1898.33|15
1640100230000|2021-12-21 15:23:50|1918.44|1898.44|1918.23|1898.23|1918.45|1898.45|1918.1|1898.1|26
1640100240000|2021-12-21 15:24:00|1918.26|1898.26|1917.56|1897.56|1918.48|1898.48|1917.54|1897.54|22
1640100250000|2021-12-21 15:24:10|1917.57|1897.57|1917.74|1897.74|1917.81|1897.81|1917.57|1897.57|17
1640100260000|2021-12-21 15:24:20|1917.78|1897.78|1918.54|1898.54|1918.57|1898.57|1917.78|1897.78|10
1640100270000|2021-12-21 15:24:30|1918.55|1898.55|1918.61|1898.61|1918.61|1898.61|1918.54|1898.54|13
1640100280000|2021-12-21 15:24:40|1918.6|1898.6|1917.7|1897.7|1918.6|1898.6|1917.67|1897.67|23
1640100290000|2021-12-21 15:24:50|1917.75|1897.75|1917.57|1897.57|1917.91|1897.91|1917.48|1897.48|19
1640100300000|2021-12-21 15:25:00|1917.54|1897.54|1917.4|1897.4|1917.54|1897.54|1917.38|1897.38|17
1640100310000|2021-12-21 15:25:10|1917.42|1897.42|1916.49|1896.49|1917.42|1897.42|1916.49|1896.49|24
1640100320000|2021-12-21 15:25:20|1916.42|1896.42|1915.63|1895.63|1916.49|1896.49|1915.63|1895.63|9
1640100330000|2021-12-21 15:25:30|1915.65|1895.65|1915.76|1895.76|1915.83|1895.83|1915.62|1895.62|18
1640100340000|2021-12-21 15:25:40|1915.92|1895.92|1916.65|1896.65|1916.65|1896.65|1915.9|1895.9|21
1640100350000|2021-12-21 15:25:50|1916.57|1896.57|1916.34|1896.34|1916.77|1896.77|1916.34|1896.34|25
1640100360000|2021-12-21 15:26:00|1916.18|1896.18|1916.61|1896.61|1916.61|1896.61|1915.57|1895.57|23
1640100370000|2021-12-21 15:26:10|1916.6|1896.6|1916.71|1896.71|1916.81|1896.81|1916.57|1896.57|17
1640100380000|2021-12-21 15:26:20|1916.67|1896.67|1913.56|1893.56|1916.67|1896.67|1913.56|1893.56|32
1640100390000|2021-12-21 15:26:30|1913.42|1893.42|1913.61|1893.61|1913.79|1893.79|1913.15|1893.15|26
1640100400000|2021-12-21 15:26:40|1913.85|1893.85|1914.25|1894.25|1914.46|1894.46|1913.85|1893.85|34
1640100410000|2021-12-21 15:26:50|1914.22|1894.22|1913.8|1893.8|1914.56|1894.56|1913.65|1893.65|34
1640100420000|2021-12-21 15:27:00|1913.78|1893.78|1913.68|1893.68|1913.78|1893.78|1913.38|1893.38|30
1640100430000|2021-12-21 15:27:10|1913.66|1893.66|1913.65|1893.65|1913.78|1893.78|1913.62|1893.62|12
1640100440000|2021-12-21 15:27:20|1913.64|1893.64|1912.5|1892.5|1913.93|1893.93|1912.5|1892.5|20
1640100450000|2021-12-21 15:27:30|1912.59|1892.59|1911.82|1891.82|1912.59|1892.59|1911.75|1891.75|16
1640100460000|2021-12-21 15:27:40|1911.78|1891.78|1911.91|1891.91|1912.52|1892.52|1911.78|1891.78|24
1640100470000|2021-12-21 15:27:50|1912.44|1892.44|1912.08|1892.08|1912.77|1892.77|1912.08|1892.08|19
1640100480000|2021-12-21 15:28:00|1911.84|1891.84|1911.38|1891.38|1911.96|1891.96|1911.36|1891.36|6
1640100490000|2021-12-21 15:28:10|1911.36|1891.36|1909.8|1889.8|1911.38|1891.38|1909.8|1889.8|26
1640100500000|2021-12-21 15:28:20|1909.81|1889.81|1909.75|1889.75|1909.81|1889.81|1909.45|1889.45|18
1640100510000|2021-12-21 15:28:30|1909.86|1889.86|1909.14|1889.14|1910.91|1890.91|1909.03|1889.03|31
1640100520000|2021-12-21 15:28:40|1909.11|1889.11|1908.84|1888.84|1909.11|1889.11|1908.53|1888.53|29
1640100530000|2021-12-21 15:28:50|1908.73|1888.73|1908.9|1888.9|1908.99|1888.99|1908.69|1888.69|27
1640100540000|2021-12-21 15:29:00|1908.93|1888.93|1908.91|1888.91|1909.48|1889.48|1908.91|1888.91|30
1640100550000|2021-12-21 15:29:10|1909.3|1889.3|1908.82|1888.82|1909.42|1889.42|1908.82|1888.82|30
1640100560000|2021-12-21 15:29:20|1908.8|1888.8|1908.07|1888.07|1908.8|1888.8|1907.87|1887.87|31
1640100570000|2021-12-21 15:29:30|1908.08|1888.08|1908.05|1888.05|1908.22|1888.22|1908.02|1888.02|13
1640100580000|2021-12-21 15:29:40|1908.09|1888.09|1907.74|1887.74|1908.26|1888.26|1907.5|1887.5|29
1640100590000|2021-12-21 15:29:50|1907.72|1887.72|1907.56|1887.56|1908.32|1888.32|1907.56|1887.56|24
1640100600000|2021-12-21 15:30:00|1907.54|1887.54|1908.2|1888.2|1908.2|1888.2|1907.52|1887.52|22
1640100610000|2021-12-21 15:30:10|1908.22|1888.22|1908.43|1888.43|1908.82|1888.82|1908.14|1888.14|35
1640100620000|2021-12-21 15:30:20|1908.46|1888.46|1907.58|1887.58|1908.5|1888.5|1907.58|1887.58|28
1640100630000|2021-12-21 15:30:30|1907.6|1887.6|1907.61|1887.61|1908.21|1888.21|1907.54|1887.54|22
1640100640000|2021-12-21 15:30:40|1907.6|1887.6|1906.4|1886.4|1907.6|1887.6|1906.4|1886.4|27
1640100650000|2021-12-21 15:30:50|1906.34|1886.34|1906.01|1886.01|1906.34|1886.34|1905.85|1885.85|20
1640100660000|2021-12-21 15:31:00|1906|1886|1906.34|1886.34|1906.34|1886.34|1905.91|1885.91|14
1640100670000|2021-12-21 15:31:10|1906.28|1886.28|1904.39|1884.39|1906.28|1886.28|1904.39|1884.39|13
1640100680000|2021-12-21 15:31:20|1904.48|1884.48|1904.48|1884.48|1904.48|1884.48|1904.48|1884.48|1
1640100690000|2021-12-21 15:31:30|1904.97|1884.97|1902.58|1882.58|1904.97|1884.97|1902.58|1882.58|27
1640100700000|2021-12-21 15:31:40|1902.8|1882.8|1904.24|1884.24|1904.24|1884.24|1902.67|1882.67|27
1640100710000|2021-12-21 15:31:50|1904.28|1884.28|1903.88|1883.88|1904.29|1884.29|1903.55|1883.55|21
1640100720000|2021-12-21 15:32:00|1903.92|1883.92|1903.5|1883.5|1904.16|1884.16|1903.5|1883.5|21
1640100730000|2021-12-21 15:32:10|1903.61|1883.61|1904.39|1884.39|1904.39|1884.39|1903.53|1883.53|14
1640100740000|2021-12-21 15:32:20|1904.4|1884.4|1905.87|1885.87|1905.87|1885.87|1904.33|1884.33|20
1640100750000|2021-12-21 15:32:30|1905.96|1885.96|1906.77|1886.77|1906.88|1886.88|1905.96|1885.96|26
1640100760000|2021-12-21 15:32:40|1906.79|1886.79|1906.66|1886.66|1906.87|1886.87|1906.53|1886.53|17
1640100770000|2021-12-21 15:32:50|1906.93|1886.93|1907.51|1887.51|1907.55|1887.55|1906.93|1886.93|25
1640100780000|2021-12-21 15:33:00|1907.37|1887.37|1906.83|1886.83|1907.41|1887.41|1906.83|1886.83|27
1640100790000|2021-12-21 15:33:10|1906.54|1886.54|1906.25|1886.25|1906.61|1886.61|1905.99|1885.99|15
1640100800000|2021-12-21 15:33:20|1906.31|1886.31|1905.84|1885.84|1906.31|1886.31|1905.81|1885.81|27
1640100810000|2021-12-21 15:33:30|1905.75|1885.75|1904.59|1884.59|1905.75|1885.75|1904.53|1884.53|30
1640100820000|2021-12-21 15:33:40|1904.61|1884.61|1905.15|1885.15|1905.22|1885.22|1904.61|1884.61|25
1640100830000|2021-12-21 15:33:50|1905.14|1885.14|1905.19|1885.19|1905.25|1885.25|1905.14|1885.14|10
1640100840000|2021-12-21 15:34:00|1905.17|1885.17|1903.89|1883.89|1905.17|1885.17|1903.87|1883.87|25
1640100850000|2021-12-21 15:34:10|1903.87|1883.87|1903.55|1883.55|1903.93|1883.93|1903.1|1883.1|10
1640100860000|2021-12-21 15:34:20|1903.48|1883.48|1903.12|1883.12|1903.48|1883.48|1903.12|1883.12|12
1640100870000|2021-12-21 15:34:30|1902.94|1882.94|1902.04|1882.04|1902.94|1882.94|1902.04|1882.04|14
1640100880000|2021-12-21 15:34:40|1902.07|1882.07|1901.63|1881.63|1902.07|1882.07|1901.63|1881.63|4
1640100890000|2021-12-21 15:34:50|1901.9|1881.9|1900.8|1880.8|1901.9|1881.9|1900.68|1880.68|11
1640100900000|2021-12-21 15:35:00|1900.78|1880.78|1901.53|1881.53|1901.56|1881.56|1900.52|1880.52|20
1640100910000|2021-12-21 15:35:10|1901.55|1881.55|1901.57|1881.57|1901.7|1881.7|1901.49|1881.49|25
1640100920000|2021-12-21 15:35:20|1901.53|1881.53|1901.54|1881.54|1901.56|1881.56|1901.34|1881.34|30
1640100930000|2021-12-21 15:35:30|1901.55|1881.55|1901.69|1881.69|1901.72|1881.72|1901.17|1881.17|32
1640100940000|2021-12-21 15:35:40|1901.64|1881.64|1901.53|1881.53|1902.12|1882.12|1901.51|1881.51|32
1640100950000|2021-12-21 15:35:50|1901.5|1881.5|1901.21|1881.21|1901.64|1881.64|1901.21|1881.21|13
1640100960000|2021-12-21 15:36:00|1901.19|1881.19|1901.86|1881.86|1901.86|1881.86|1901.03|1881.03|26
1640100970000|2021-12-21 15:36:10|1901.81|1881.81|1902.07|1882.07|1902.07|1882.07|1901.7|1881.7|20
1640100980000|2021-12-21 15:36:20|1902.06|1882.06|1902.45|1882.45|1902.55|1882.55|1901.97|1881.97|23
1640100990000|2021-12-21 15:36:30|1902.54|1882.54|1902.68|1882.68|1902.79|1882.79|1902.46|1882.46|17
1640101000000|2021-12-21 15:36:40|1902.87|1882.87|1902.67|1882.67|1903.07|1883.07|1902.64|1882.64|22
1640101010000|2021-12-21 15:36:50|1902.65|1882.65|1903|1883|1903.31|1883.31|1902.56|1882.56|9
1640101030000|2021-12-21 15:37:10|1902.55|1882.55|1902.55|1882.55|1902.55|1882.55|1902.55|1882.55|1
1640101040000|2021-12-21 15:37:20|1902.57|1882.57|1900.41|1880.41|1902.6|1882.6|1900.38|1880.38|18
1640101050000|2021-12-21 15:37:30|1900.4|1880.4|1898.97|1878.97|1900.4|1880.4|1898.83|1878.83|34
1640101060000|2021-12-21 15:37:40|1899.21|1879.21|1898.27|1878.27|1899.21|1879.21|1898.27|1878.27|28
1640101070000|2021-12-21 15:37:50|1898.33|1878.33|1898.55|1878.55|1898.59|1878.59|1898.33|1878.33|31
1640101080000|2021-12-21 15:38:00|1898.59|1878.59|1898.83|1878.83|1898.88|1878.88|1898.51|1878.51|31
1640101090000|2021-12-21 15:38:10|1898.77|1878.77|1898.18|1878.18|1899.05|1879.05|1898.18|1878.18|29
1640101100000|2021-12-21 15:38:20|1898.17|1878.17|1898.66|1878.66|1898.81|1878.81|1898.17|1878.17|21
1640101110000|2021-12-21 15:38:30|1898.7|1878.7|1899.64|1879.64|1899.73|1879.73|1898.55|1878.55|30
1640101120000|2021-12-21 15:38:40|1899.82|1879.82|1900.04|1880.04|1900.1|1880.1|1899.82|1879.82|15
1640101130000|2021-12-21 15:38:50|1900.01|1880.01|1900.01|1880.01|1900.47|1880.47|1899.94|1879.94|25
1640101140000|2021-12-21 15:39:00|1900.04|1880.04|1899.67|1879.67|1900.25|1880.25|1899.44|1879.44|17
1640101150000|2021-12-21 15:39:10|1899.68|1879.68|1899.91|1879.91|1900.03|1880.03|1899.68|1879.68|7
1640101160000|2021-12-21 15:39:20|1899.92|1879.92|1899.82|1879.82|1899.95|1879.95|1899.82|1879.82|8
1640101170000|2021-12-21 15:39:30|1899.85|1879.85|1900.46|1880.46|1900.52|1880.52|1899.66|1879.66|23
1640101180000|2021-12-21 15:39:40|1900.49|1880.49|1900.6|1880.6|1900.66|1880.66|1900.43|1880.43|16
1640101190000|2021-12-21 15:39:50|1900.61|1880.61|1901.6|1881.6|1901.63|1881.63|1900.53|1880.53|26
1640101200000|2021-12-21 15:40:00|1901.87|1881.87|1902.63|1882.63|1902.66|1882.66|1901.72|1881.72|25
1640101210000|2021-12-21 15:40:10|1902.55|1882.55|1902.12|1882.12|1902.55|1882.55|1902.08|1882.08|24
1640101220000|2021-12-21 15:40:20|1902.16|1882.16|1902.52|1882.52|1902.57|1882.57|1902.12|1882.12|22
1640101230000|2021-12-21 15:40:30|1902.53|1882.53|1902.5|1882.5|1902.53|1882.53|1901.85|1881.85|21
1640101240000|2021-12-21 15:40:40|1902.55|1882.55|1903.44|1883.44|1903.45|1883.45|1902.52|1882.52|23
1640101250000|2021-12-21 15:40:50|1903.45|1883.45|1904.42|1884.42|1904.49|1884.49|1903.45|1883.45|23
1640101260000|2021-12-21 15:41:00|1904.44|1884.44|1904.53|1884.53|1904.53|1884.53|1904.31|1884.31|21
1640101270000|2021-12-21 15:41:10|1904.67|1884.67|1904.66|1884.66|1904.67|1884.67|1904.15|1884.15|22
1640101280000|2021-12-21 15:41:20|1904.64|1884.64|1904.64|1884.64|1904.66|1884.66|1904.52|1884.52|24
1640101290000|2021-12-21 15:41:30|1904.65|1884.65|1904.83|1884.83|1904.9|1884.9|1904.64|1884.64|13
1640101300000|2021-12-21 15:41:40|1904.82|1884.82|1904.89|1884.89|1904.89|1884.89|1904.81|1884.81|5
1640101310000|2021-12-21 15:41:50|1904.91|1884.91|1905.41|1885.41|1905.41|1885.41|1904.9|1884.9|11
1640101320000|2021-12-21 15:42:00|1905.4|1885.4|1905.51|1885.51|1905.52|1885.52|1905.39|1885.39|12
1640101330000|2021-12-21 15:42:10|1905.52|1885.52|1906.38|1886.38|1906.38|1886.38|1905.52|1885.52|17
1640101340000|2021-12-21 15:42:20|1906.37|1886.37|1907.64|1887.64|1907.64|1887.64|1906.37|1886.37|22
1640101350000|2021-12-21 15:42:30|1907.6|1887.6|1908.13|1888.13|1908.17|1888.17|1907.44|1887.44|16
1640101360000|2021-12-21 15:42:40|1908.03|1888.03|1908.42|1888.42|1908.5|1888.5|1907.61|1887.61|25
1640101370000|2021-12-21 15:42:50|1908.43|1888.43|1908.21|1888.21|1908.54|1888.54|1908.21|1888.21|17
1640101380000|2021-12-21 15:43:00|1908.11|1888.11|1908.57|1888.57|1908.78|1888.78|1908.06|1888.06|29
1640101390000|2021-12-21 15:43:10|1908.56|1888.56|1908.74|1888.74|1908.74|1888.74|1908.53|1888.53|23
1640101400000|2021-12-21 15:43:20|1908.71|1888.71|1908.72|1888.72|1908.79|1888.79|1908.61|1888.61|18
1640101410000|2021-12-21 15:43:30|1908.7|1888.7|1908.93|1888.93|1908.93|1888.93|1908.68|1888.68|17
1640101420000|2021-12-21 15:43:40|1908.94|1888.94|1909.67|1889.67|1909.7|1889.7|1908.93|1888.93|27
1640101430000|2021-12-21 15:43:50|1909.68|1889.68|1909.94|1889.94|1909.98|1889.98|1909.68|1889.68|10
1640101440000|2021-12-21 15:44:00|1909.91|1889.91|1909|1889|1909.91|1889.91|1909|1889|27
1640101450000|2021-12-21 15:44:10|1909.01|1889.01|1907.69|1887.69|1909.03|1889.03|1907.69|1887.69|20
1640101460000|2021-12-21 15:44:20|1907.66|1887.66|1906.74|1886.74|1907.76|1887.76|1906.74|1886.74|36
1640101470000|2021-12-21 15:44:30|1906.68|1886.68|1905.88|1885.88|1906.92|1886.92|1905.88|1885.88|19
1640101480000|2021-12-21 15:44:40|1905.77|1885.77|1905.22|1885.22|1905.8|1885.8|1905.22|1885.22|23
1640101490000|2021-12-21 15:44:50|1905.2|1885.2|1905.35|1885.35|1905.35|1885.35|1904.78|1884.78|20
1640101500000|2021-12-21 15:45:00|1905.53|1885.53|1904.81|1884.81|1905.53|1885.53|1904.74|1884.74|18
1640101510000|2021-12-21 15:45:10|1904.71|1884.71|1902.74|1882.74|1904.74|1884.74|1902.64|1882.64|33
1640101520000|2021-12-21 15:45:20|1902.72|1882.72|1901.55|1881.55|1902.72|1882.72|1901.39|1881.39|25
1640101530000|2021-12-21 15:45:30|1902.38|1882.38|1902.47|1882.47|1902.5|1882.5|1902.18|1882.18|31
1640101540000|2021-12-21 15:45:40|1902.48|1882.48|1903.5|1883.5|1903.61|1883.61|1902.39|1882.39|27
1640101550000|2021-12-21 15:45:50|1903.51|1883.51|1903.85|1883.85|1904.23|1884.23|1903.5|1883.5|26
1640101560000|2021-12-21 15:46:00|1903.52|1883.52|1904.49|1884.49|1904.53|1884.53|1903.43|1883.43|20
1640101570000|2021-12-21 15:46:10|1904.59|1884.59|1907.36|1887.36|1907.44|1887.44|1904.59|1884.59|33
1640101580000|2021-12-21 15:46:20|1907.37|1887.37|1905.73|1885.73|1907.43|1887.43|1905.63|1885.63|30
1640101590000|2021-12-21 15:46:30|1905.74|1885.74|1905.76|1885.76|1905.76|1885.76|1905.52|1885.52|24
1640101600000|2021-12-21 15:46:40|1905.78|1885.78|1905.84|1885.84|1905.98|1885.98|1905.78|1885.78|10
1640101610000|2021-12-21 15:46:50|1905.83|1885.83|1905.45|1885.45|1905.85|1885.85|1905.4|1885.4|25
1640101620000|2021-12-21 15:47:00|1905.46|1885.46|1905.42|1885.42|1905.46|1885.46|1905.36|1885.36|21
1640101630000|2021-12-21 15:47:10|1905.38|1885.38|1905.53|1885.53|1905.55|1885.55|1905.38|1885.38|20
1640101640000|2021-12-21 15:47:20|1905.41|1885.41|1905.76|1885.76|1905.76|1885.76|1905.36|1885.36|25
1640101650000|2021-12-21 15:47:30|1905.81|1885.81|1906.56|1886.56|1906.66|1886.66|1905.73|1885.73|19
1640101660000|2021-12-21 15:47:40|1906.59|1886.59|1906.94|1886.94|1906.94|1886.94|1906.58|1886.58|21
1640101670000|2021-12-21 15:47:50|1906.93|1886.93|1906.99|1886.99|1907.08|1887.08|1906.93|1886.93|6
1640101680000|2021-12-21 15:48:00|1907.05|1887.05|1907.6|1887.6|1907.74|1887.74|1906.83|1886.83|23
1640101690000|2021-12-21 15:48:10|1907.52|1887.52|1906.21|1886.21|1907.52|1887.52|1906.13|1886.13|22
1640101700000|2021-12-21 15:48:20|1906.13|1886.13|1906.1|1886.1|1906.18|1886.18|1905.74|1885.74|17
1640101710000|2021-12-21 15:48:30|1906.08|1886.08|1906.49|1886.49|1906.57|1886.57|1906.08|1886.08|24
1640101720000|2021-12-21 15:48:40|1906.53|1886.53|1906.75|1886.75|1906.77|1886.77|1906.46|1886.46|23
1640101730000|2021-12-21 15:48:50|1906.76|1886.76|1906.87|1886.87|1906.87|1886.87|1906.76|1886.76|11
1640101740000|2021-12-21 15:49:00|1906.92|1886.92|1906.8|1886.8|1907.36|1887.36|1906.8|1886.8|24
1640101750000|2021-12-21 15:49:10|1906.78|1886.78|1906.65|1886.65|1906.78|1886.78|1906.63|1886.63|6
1640101760000|2021-12-21 15:49:20|1906.66|1886.66|1906.39|1886.39|1906.73|1886.73|1906.36|1886.36|19
1640101770000|2021-12-21 15:49:30|1906.21|1886.21|1905.46|1885.46|1906.39|1886.39|1905.44|1885.44|26
1640101780000|2021-12-21 15:49:40|1905.44|1885.44|1905.56|1885.56|1905.61|1885.61|1905.32|1885.32|25
1640101790000|2021-12-21 15:49:50|1905.57|1885.57|1905.6|1885.6|1905.72|1885.72|1905.52|1885.52|19
1640101800000|2021-12-21 15:50:00|1905.61|1885.61|1906.87|1886.87|1906.87|1886.87|1905.52|1885.52|32
1640101810000|2021-12-21 15:50:10|1906.81|1886.81|1906.79|1886.79|1906.91|1886.91|1906.73|1886.73|5
1640101820000|2021-12-21 15:50:20|1906.76|1886.76|1908.01|1888.01|1908.01|1888.01|1906.76|1886.76|12
1640101830000|2021-12-21 15:50:30|1908.14|1888.14|1908.51|1888.51|1908.66|1888.66|1908.14|1888.14|28
1640101840000|2021-12-21 15:50:40|1908.5|1888.5|1908.9|1888.9|1908.9|1888.9|1908.5|1888.5|7
1640101850000|2021-12-21 15:50:50|1908.89|1888.89|1908.46|1888.46|1908.89|1888.89|1908.46|1888.46|6
1640101860000|2021-12-21 15:51:00|1908.47|1888.47|1908.29|1888.29|1908.69|1888.69|1908.21|1888.21|16
1640101870000|2021-12-21 15:51:10|1908.26|1888.26|1908.01|1888.01|1908.26|1888.26|1908.01|1888.01|3
1640101880000|2021-12-21 15:51:20|1907.98|1887.98|1908.32|1888.32|1908.38|1888.38|1907.98|1887.98|4
1640101890000|2021-12-21 15:51:30|1908.33|1888.33|1908.7|1888.7|1908.82|1888.82|1908.33|1888.33|19
1640101900000|2021-12-21 15:51:40|1908.71|1888.71|1908.06|1888.06|1908.89|1888.89|1908.06|1888.06|22
1640101910000|2021-12-21 15:51:50|1908.17|1888.17|1907.54|1887.54|1908.17|1888.17|1907.52|1887.52|6
1640101920000|2021-12-21 15:52:00|1907.62|1887.62|1907.57|1887.57|1907.63|1887.63|1907.52|1887.52|9
1640101930000|2021-12-21 15:52:10|1907.59|1887.59|1906.79|1886.79|1907.59|1887.59|1906.68|1886.68|28
1640101940000|2021-12-21 15:52:20|1906.82|1886.82|1908.2|1888.2|1908.2|1888.2|1906.8|1886.8|31
1640101950000|2021-12-21 15:52:30|1908.19|1888.19|1908.44|1888.44|1908.48|1888.48|1908.04|1888.04|21
1640101960000|2021-12-21 15:52:40|1908.48|1888.48|1909.82|1889.82|1909.82|1889.82|1908.48|1888.48|18
1640101970000|2021-12-21 15:52:50|1909.8|1889.8|1909.65|1889.65|1909.88|1889.88|1909.6|1889.6|17
1640101980000|2021-12-21 15:53:00|1910.45|1890.45|1910.02|1890.02|1910.47|1890.47|1910.02|1890.02|10
1640101990000|2021-12-21 15:53:10|1910.05|1890.05|1909.83|1889.83|1910.17|1890.17|1909.69|1889.69|24
1640102000000|2021-12-21 15:53:20|1909.86|1889.86|1909.84|1889.84|1909.86|1889.86|1909.67|1889.67|25
1640102010000|2021-12-21 15:53:30|1909.86|1889.86|1910.34|1890.34|1910.42|1890.42|1909.77|1889.77|23
1640102020000|2021-12-21 15:53:40|1910.37|1890.37|1911.28|1891.28|1911.3|1891.3|1910.37|1890.37|19
1640102030000|2021-12-21 15:53:50|1911.21|1891.21|1909.98|1889.98|1911.21|1891.21|1909.88|1889.88|34
1640102040000|2021-12-21 15:54:00|1909.99|1889.99|1909.56|1889.56|1910.02|1890.02|1909.22|1889.22|27
1640102050000|2021-12-21 15:54:10|1909.58|1889.58|1909.71|1889.71|1909.71|1889.71|1909.58|1889.58|13
1640102060000|2021-12-21 15:54:20|1909.72|1889.72|1910.38|1890.38|1910.38|1890.38|1909.62|1889.62|22
1640102070000|2021-12-21 15:54:30|1910.4|1890.4|1910.51|1890.51|1910.55|1890.55|1910.17|1890.17|21
1640102080000|2021-12-21 15:54:40|1910.5|1890.5|1910.33|1890.33|1910.5|1890.5|1910.21|1890.21|20
1640102090000|2021-12-21 15:54:50|1910.34|1890.34|1910.37|1890.37|1910.47|1890.47|1910.25|1890.25|21
1640102100000|2021-12-21 15:55:00|1910.3|1890.3|1909.62|1889.62|1910.3|1890.3|1909.55|1889.55|26
1640102110000|2021-12-21 15:55:10|1909.68|1889.68|1911.21|1891.21|1911.21|1891.21|1909.68|1889.68|27
1640102120000|2021-12-21 15:55:20|1911.32|1891.32|1910.71|1890.71|1911.32|1891.32|1910.7|1890.7|22
1640102130000|2021-12-21 15:55:30|1910.74|1890.74|1909.43|1889.43|1910.74|1890.74|1909.43|1889.43|25
1640102140000|2021-12-21 15:55:40|1909.42|1889.42|1908.95|1888.95|1909.47|1889.47|1908.71|1888.71|26
1640102150000|2021-12-21 15:55:50|1908.71|1888.71|1908.61|1888.61|1908.95|1888.95|1908.58|1888.58|13
1640102160000|2021-12-21 15:56:00|1908.55|1888.55|1907.75|1887.75|1908.55|1888.55|1907.75|1887.75|29
1640102170000|2021-12-21 15:56:10|1907.73|1887.73|1907.53|1887.53|1907.79|1887.79|1907.53|1887.53|16
1640102180000|2021-12-21 15:56:20|1907.52|1887.52|1907.78|1887.78|1907.78|1887.78|1907.51|1887.51|13
1640102190000|2021-12-21 15:56:30|1907.77|1887.77|1908.8|1888.8|1908.91|1888.91|1907.76|1887.76|25
1640102200000|2021-12-21 15:56:40|1908.7|1888.7|1909.05|1889.05|1909.38|1889.38|1908.69|1888.69|21
1640102210000|2021-12-21 15:56:50|1909.38|1889.38|1909.72|1889.72|1909.73|1889.73|1909.38|1889.38|25
1640102220000|2021-12-21 15:57:00|1909.67|1889.67|1910.43|1890.43|1910.48|1890.48|1909.67|1889.67|20
1640102230000|2021-12-21 15:57:10|1910.47|1890.47|1910.2|1890.2|1910.7|1890.7|1910.18|1890.18|16
1640102240000|2021-12-21 15:57:20|1910.17|1890.17|1910.23|1890.23|1910.24|1890.24|1909.86|1889.86|26
1640102250000|2021-12-21 15:57:30|1910.13|1890.13|1910.6|1890.6|1910.62|1890.62|1909.95|1889.95|22
1640102260000|2021-12-21 15:57:40|1910.61|1890.61|1910.06|1890.06|1910.94|1890.94|1910.06|1890.06|30
1640102270000|2021-12-21 15:57:50|1910.02|1890.02|1910.06|1890.06|1910.26|1890.26|1910.01|1890.01|27
1640102280000|2021-12-21 15:58:00|1910.1|1890.1|1909.14|1889.14|1910.11|1890.11|1909.14|1889.14|17
1640102290000|2021-12-21 15:58:10|1909.11|1889.11|1909.15|1889.15|1909.27|1889.27|1908.99|1888.99|8
1640102300000|2021-12-21 15:58:20|1909.27|1889.27|1908.92|1888.92|1909.27|1889.27|1908.92|1888.92|6
1640102310000|2021-12-21 15:58:30|1908.85|1888.85|1908.93|1888.93|1908.93|1888.93|1908.75|1888.75|5
1640102320000|2021-12-21 15:58:40|1908.88|1888.88|1907.77|1887.77|1908.88|1888.88|1907.77|1887.77|16
1640102330000|2021-12-21 15:58:50|1907.75|1887.75|1907.72|1887.72|1907.89|1887.89|1907.62|1887.62|20
1640102340000|2021-12-21 15:59:00|1907.75|1887.75|1907.87|1887.87|1907.9|1887.9|1907.73|1887.73|14
1640102350000|2021-12-21 15:59:10|1907.89|1887.89|1906.96|1886.96|1907.91|1887.91|1906.96|1886.96|17
1640102360000|2021-12-21 15:59:20|1906.97|1886.97|1906.58|1886.58|1907.06|1887.06|1906.58|1886.58|27
1640102370000|2021-12-21 15:59:30|1906.77|1886.77|1906.69|1886.69|1906.77|1886.77|1906.66|1886.66|16
1640102380000|2021-12-21 15:59:40|1906.72|1886.72|1906.69|1886.69|1906.72|1886.72|1906.66|1886.66|13
1640102390000|2021-12-21 15:59:50|1906.66|1886.66|1906.64|1886.64|1907.04|1887.04|1906.64|1886.64|12
1640102400000|2021-12-21 16:00:00|1907.21|1887.21|1907.42|1887.42|1907.45|1887.45|1906.47|1886.47|20
1640102410000|2021-12-21 16:00:10|1907.12|1887.12|1907.42|1887.42|1907.62|1887.62|1907.12|1887.12|22
1640102420000|2021-12-21 16:00:20|1907.11|1887.11|1905.81|1885.81|1907.11|1887.11|1905.71|1885.71|19
1640102430000|2021-12-21 16:00:30|1905.2|1885.2|1905.2|1885.2|1905.2|1885.2|1905.2|1885.2|1
1640102440000|2021-12-21 16:00:40|1905.14|1885.14|1905.58|1885.58|1905.58|1885.58|1905.04|1885.04|8
1640102450000|2021-12-21 16:00:50|1905.51|1885.51|1905.11|1885.11|1905.51|1885.51|1905.03|1885.03|22
1640102460000|2021-12-21 16:01:00|1905.02|1885.02|1904.18|1884.18|1905.15|1885.15|1904.18|1884.18|11
1640102470000|2021-12-21 16:01:10|1904.16|1884.16|1903.98|1883.98|1904.22|1884.22|1903.89|1883.89|23
1640102480000|2021-12-21 16:01:20|1903.95|1883.95|1903.84|1883.84|1903.98|1883.98|1903.83|1883.83|17
1640102490000|2021-12-21 16:01:30|1903.83|1883.83|1903.91|1883.91|1904.15|1884.15|1903.67|1883.67|23
1640102500000|2021-12-21 16:01:40|1903.93|1883.93|1904.65|1884.65|1904.9|1884.9|1903.68|1883.68|27
1640102510000|2021-12-21 16:01:50|1904.53|1884.53|1904.71|1884.71|1904.74|1884.74|1904.53|1884.53|20
1640102520000|2021-12-21 16:02:00|1904.81|1884.81|1905.92|1885.92|1905.92|1885.92|1904.64|1884.64|35
1640102530000|2021-12-21 16:02:10|1906.26|1886.26|1907.27|1887.27|1907.5|1887.5|1906.25|1886.25|30
1640102540000|2021-12-21 16:02:20|1907.02|1887.02|1907.14|1887.14|1907.25|1887.25|1906.98|1886.98|23
1640102550000|2021-12-21 16:02:30|1907.13|1887.13|1907.47|1887.47|1907.6|1887.6|1907.11|1887.11|14
1640102560000|2021-12-21 16:02:40|1907.48|1887.48|1906.95|1886.95|1907.57|1887.57|1906.91|1886.91|15
1640102570000|2021-12-21 16:02:50|1906.9|1886.9|1908.2|1888.2|1908.35|1888.35|1906.87|1886.87|18
1640102580000|2021-12-21 16:03:00|1908.37|1888.37|1908.41|1888.41|1908.41|1888.41|1908.37|1888.37|3
1640102590000|2021-12-21 16:03:10|1908.37|1888.37|1909.39|1889.39|1909.39|1889.39|1908.34|1888.34|20
1640102600000|2021-12-21 16:03:20|1909.38|1889.38|1909.67|1889.67|1909.69|1889.69|1909.38|1889.38|24
1640102610000|2021-12-21 16:03:30|1909.66|1889.66|1908.74|1888.74|1909.67|1889.67|1908.7|1888.7|23
1640102620000|2021-12-21 16:03:40|1908.67|1888.67|1907.12|1887.12|1908.67|1888.67|1907.05|1887.05|26
1640102630000|2021-12-21 16:03:50|1907.06|1887.06|1907.09|1887.09|1907.27|1887.27|1906.84|1886.84|20
1640102640000|2021-12-21 16:04:00|1907.03|1887.03|1906.11|1886.11|1907.03|1887.03|1906.01|1886.01|25
1640102650000|2021-12-21 16:04:10|1906.1|1886.1|1906.63|1886.63|1906.63|1886.63|1905.77|1885.77|16
1640102660000|2021-12-21 16:04:20|1906.62|1886.62|1906.91|1886.91|1906.91|1886.91|1906.54|1886.54|17
1640102670000|2021-12-21 16:04:30|1906.9|1886.9|1907.56|1887.56|1907.57|1887.57|1906.75|1886.75|22
1640102680000|2021-12-21 16:04:40|1907.57|1887.57|1907.57|1887.57|1907.57|1887.57|1907.52|1887.52|13
1640102690000|2021-12-21 16:04:50|1907.56|1887.56|1908.04|1888.04|1908.17|1888.17|1907.41|1887.41|14
1640102700000|2021-12-21 16:05:00|1908.15|1888.15|1909.35|1889.35|1909.35|1889.35|1908.15|1888.15|21
1640102710000|2021-12-21 16:05:10|1909.39|1889.39|1910.63|1890.63|1911.17|1891.17|1909.39|1889.39|24
1640102720000|2021-12-21 16:05:20|1910.72|1890.72|1910.2|1890.2|1910.72|1890.72|1910.16|1890.16|27
1640102730000|2021-12-21 16:05:30|1910.21|1890.21|1910.2|1890.2|1910.31|1890.31|1910.13|1890.13|17
1640102740000|2021-12-21 16:05:40|1910.21|1890.21|1909.98|1889.98|1910.21|1890.21|1909.9|1889.9|16
1640102750000|2021-12-21 16:05:50|1909.92|1889.92|1910.16|1890.16|1910.32|1890.32|1909.91|1889.91|19
1640102760000|2021-12-21 16:06:00|1910.2|1890.2|1910.57|1890.57|1910.59|1890.59|1910.1|1890.1|19
1640102770000|2021-12-21 16:06:10|1910.51|1890.51|1911.19|1891.19|1911.19|1891.19|1910.23|1890.23|17
1640102780000|2021-12-21 16:06:20|1911.22|1891.22|1910.84|1890.84|1911.22|1891.22|1910.45|1890.45|19
1640102790000|2021-12-21 16:06:30|1910.89|1890.89|1910.67|1890.67|1910.96|1890.96|1910.58|1890.58|9
1640102800000|2021-12-21 16:06:40|1910.9|1890.9|1910.9|1890.9|1910.92|1890.92|1910.9|1890.9|5
1640102810000|2021-12-21 16:06:50|1910.72|1890.72|1910.98|1890.98|1911.01|1891.01|1910.72|1890.72|11
1640102820000|2021-12-21 16:07:00|1910.96|1890.96|1911.53|1891.53|1911.57|1891.57|1910.88|1890.88|14
1640102830000|2021-12-21 16:07:10|1911.57|1891.57|1911.02|1891.02|1911.83|1891.83|1910.97|1890.97|24
1640102840000|2021-12-21 16:07:20|1911.06|1891.06|1911.71|1891.71|1911.71|1891.71|1910.96|1890.96|21
1640102850000|2021-12-21 16:07:30|1911.72|1891.72|1913.08|1893.08|1913.3|1893.3|1911.72|1891.72|22
1640102860000|2021-12-21 16:07:40|1913.3|1893.3|1914.37|1894.37|1914.56|1894.56|1913.14|1893.14|19
1640102870000|2021-12-21 16:07:50|1914.36|1894.36|1913.81|1893.81|1914.36|1894.36|1913.63|1893.63|34
1640102880000|2021-12-21 16:08:00|1913.72|1893.72|1913.36|1893.36|1913.72|1893.72|1913.04|1893.04|35
1640102890000|2021-12-21 16:08:10|1913.44|1893.44|1913.56|1893.56|1913.61|1893.61|1912.88|1892.88|29
1640102900000|2021-12-21 16:08:20|1913.55|1893.55|1913.7|1893.7|1913.7|1893.7|1913.52|1893.52|22
1640102910000|2021-12-21 16:08:30|1913.72|1893.72|1914.46|1894.46|1914.46|1894.46|1913.72|1893.72|11
1640102920000|2021-12-21 16:08:40|1914.58|1894.58|1914.58|1894.58|1914.62|1894.62|1914.54|1894.54|7
1640102930000|2021-12-21 16:08:50|1914.61|1894.61|1914.59|1894.59|1914.93|1894.93|1914.22|1894.22|17
1640102940000|2021-12-21 16:09:00|1914.5|1894.5|1914.54|1894.54|1914.72|1894.72|1914.24|1894.24|22
1640102950000|2021-12-21 16:09:10|1914.7|1894.7|1914.67|1894.67|1914.72|1894.72|1914.66|1894.66|12
1640102960000|2021-12-21 16:09:20|1914.68|1894.68|1915.68|1895.68|1916.22|1896.22|1914.56|1894.56|23
1640102970000|2021-12-21 16:09:30|1915.85|1895.85|1916.04|1896.04|1916.1|1896.1|1915.68|1895.68|8
1640102980000|2021-12-21 16:09:40|1916.06|1896.06|1916.62|1896.62|1916.82|1896.82|1916.06|1896.06|12
1640102990000|2021-12-21 16:09:50|1916.59|1896.59|1916.97|1896.97|1917.25|1897.25|1916.59|1896.59|12
1640103000000|2021-12-21 16:10:00|1916.93|1896.93|1916.78|1896.78|1916.93|1896.93|1916.78|1896.78|3
1640103010000|2021-12-21 16:10:10|1916.76|1896.76|1916.65|1896.65|1916.79|1896.79|1916.64|1896.64|18
1640103020000|2021-12-21 16:10:20|1916.63|1896.63|1915.7|1895.7|1916.63|1896.63|1915.64|1895.64|24
1640103030000|2021-12-21 16:10:30|1915.69|1895.69|1915.56|1895.56|1915.7|1895.7|1915.47|1895.47|12
1640103040000|2021-12-21 16:10:40|1915.57|1895.57|1915.84|1895.84|1915.9|1895.9|1915.57|1895.57|25
1640103050000|2021-12-21 16:10:50|1915.73|1895.73|1916.04|1896.04|1916.05|1896.05|1915.31|1895.31|35
1640103060000|2021-12-21 16:11:00|1916.05|1896.05|1915.05|1895.05|1916.05|1896.05|1915.05|1895.05|24
1640103070000|2021-12-21 16:11:10|1915.1|1895.1|1914.84|1894.84|1915.18|1895.18|1914.83|1894.83|22
1640103080000|2021-12-21 16:11:20|1914.88|1894.88|1915.23|1895.23|1915.51|1895.51|1914.88|1894.88|30
1640103090000|2021-12-21 16:11:30|1915.24|1895.24|1914.98|1894.98|1915.25|1895.25|1914.98|1894.98|20
1640103100000|2021-12-21 16:11:40|1915.03|1895.03|1916.29|1896.29|1916.29|1896.29|1914.98|1894.98|24
1640103110000|2021-12-21 16:11:50|1916.31|1896.31|1916.19|1896.19|1916.31|1896.31|1916.19|1896.19|3
1640103120000|2021-12-21 16:12:00|1916.22|1896.22|1915.84|1895.84|1916.31|1896.31|1915.63|1895.63|23
1640103130000|2021-12-21 16:12:10|1915.86|1895.86|1915.06|1895.06|1915.86|1895.86|1914.99|1894.99|25
1640103140000|2021-12-21 16:12:20|1914.91|1894.91|1915.62|1895.62|1915.69|1895.69|1914.91|1894.91|30
1640103150000|2021-12-21 16:12:30|1915.85|1895.85|1916.5|1896.5|1916.5|1896.5|1915.52|1895.52|23
1640103160000|2021-12-21 16:12:40|1916.6|1896.6|1917.77|1897.77|1917.77|1897.77|1916.6|1896.6|14
1640103170000|2021-12-21 16:12:50|1917.84|1897.84|1918.47|1898.47|1918.74|1898.74|1917.81|1897.81|24
1640103180000|2021-12-21 16:13:00|1918.63|1898.63|1918.59|1898.59|1918.83|1898.83|1918.09|1898.09|18
1640103190000|2021-12-21 16:13:10|1918.61|1898.61|1918.13|1898.13|1918.61|1898.61|1917.97|1897.97|21
1640103200000|2021-12-21 16:13:20|1917.97|1897.97|1917.7|1897.7|1918.12|1898.12|1917.68|1897.68|27
1640103210000|2021-12-21 16:13:30|1917.64|1897.64|1917.08|1897.08|1917.68|1897.68|1917.03|1897.03|25
1640103220000|2021-12-21 16:13:40|1917.22|1897.22|1917.05|1897.05|1917.58|1897.58|1917.05|1897.05|25
1640103230000|2021-12-21 16:13:50|1917.02|1897.02|1916.72|1896.72|1917.18|1897.18|1916.72|1896.72|23
1640103240000|2021-12-21 16:14:00|1916.73|1896.73|1916.64|1896.64|1916.73|1896.73|1916.6|1896.6|22
1640103250000|2021-12-21 16:14:10|1916.63|1896.63|1916.34|1896.34|1916.69|1896.69|1916.28|1896.28|25
1640103260000|2021-12-21 16:14:20|1916.31|1896.31|1916.23|1896.23|1916.33|1896.33|1916.23|1896.23|13
1640103270000|2021-12-21 16:14:30|1916.22|1896.22|1916.25|1896.25|1916.3|1896.3|1915.99|1895.99|17
1640103280000|2021-12-21 16:14:40|1916.3|1896.3|1916.56|1896.56|1916.58|1896.58|1916.19|1896.19|31
1640103290000|2021-12-21 16:14:50|1916.55|1896.55|1917.41|1897.41|1917.41|1897.41|1916.53|1896.53|19
1640103300000|2021-12-21 16:15:00|1917.48|1897.48|1917.15|1897.15|1917.48|1897.48|1917.09|1897.09|22
1640103310000|2021-12-21 16:15:10|1916.8|1896.8|1916.5|1896.5|1916.8|1896.8|1916.5|1896.5|26
1640103320000|2021-12-21 16:15:20|1916.48|1896.48|1916.59|1896.59|1916.77|1896.77|1916.48|1896.48|23
1640103330000|2021-12-21 16:15:30|1916.6|1896.6|1916.4|1896.4|1916.6|1896.6|1916.27|1896.27|24
1640103340000|2021-12-21 16:15:40|1916.06|1896.06|1916.22|1896.22|1916.43|1896.43|1916.06|1896.06|16
1640103350000|2021-12-21 16:15:50|1916.23|1896.23|1916.01|1896.01|1916.7|1896.7|1915.91|1895.91|13
1640103360000|2021-12-21 16:16:00|1916.11|1896.11|1916.28|1896.28|1916.36|1896.36|1915.93|1895.93|6
1640103370000|2021-12-21 16:16:10|1916.4|1896.4|1916.39|1896.39|1916.58|1896.58|1916.31|1896.31|23
1640103380000|2021-12-21 16:16:20|1916.38|1896.38|1916.16|1896.16|1916.44|1896.44|1916.09|1896.09|9
1640103390000|2021-12-21 16:16:30|1916.19|1896.19|1916|1896|1916.19|1896.19|1915.99|1895.99|16
1640103400000|2021-12-21 16:16:40|1916.18|1896.18|1914.78|1894.78|1916.18|1896.18|1914.75|1894.75|31
1640103410000|2021-12-21 16:16:50|1915.08|1895.08|1914.23|1894.23|1915.08|1895.08|1913.87|1893.87|28
1640103420000|2021-12-21 16:17:00|1914.22|1894.22|1913.94|1893.94|1914.22|1894.22|1913.62|1893.62|30
1640103430000|2021-12-21 16:17:10|1913.9|1893.9|1914.58|1894.58|1914.78|1894.78|1913.9|1893.9|29
1640103440000|2021-12-21 16:17:20|1914.55|1894.55|1914.71|1894.71|1914.75|1894.75|1914.54|1894.54|16
1640103450000|2021-12-21 16:17:30|1914.66|1894.66|1914.09|1894.09|1914.66|1894.66|1914|1894|23
1640103460000|2021-12-21 16:17:40|1914.07|1894.07|1914.85|1894.85|1914.89|1894.89|1913.86|1893.86|18
1640103470000|2021-12-21 16:17:50|1914.86|1894.86|1914.9|1894.9|1915.02|1895.02|1914.76|1894.76|11
1640103480000|2021-12-21 16:18:00|1914.96|1894.96|1915.6|1895.6|1915.6|1895.6|1914.93|1894.93|26
1640103490000|2021-12-21 16:18:10|1915.61|1895.61|1915.62|1895.62|1915.87|1895.87|1915.42|1895.42|27
1640103500000|2021-12-21 16:18:20|1915.59|1895.59|1914.76|1894.76|1915.59|1895.59|1914.64|1894.64|29
1640103510000|2021-12-21 16:18:30|1914.72|1894.72|1914.73|1894.73|1914.91|1894.91|1914.65|1894.65|19
1640103520000|2021-12-21 16:18:40|1914.58|1894.58|1914.44|1894.44|1914.58|1894.58|1914.27|1894.27|27
1640103530000|2021-12-21 16:18:50|1914.41|1894.41|1913.22|1893.22|1914.42|1894.42|1913.01|1893.01|36
1640103540000|2021-12-21 16:19:00|1913.26|1893.26|1912.85|1892.85|1913.34|1893.34|1912.85|1892.85|26
1640103550000|2021-12-21 16:19:10|1912.88|1892.88|1913.33|1893.33|1913.33|1893.33|1912.79|1892.79|32
1640103560000|2021-12-21 16:19:20|1913.29|1893.29|1913.49|1893.49|1913.49|1893.49|1913.29|1893.29|26
1640103570000|2021-12-21 16:19:30|1913.5|1893.5|1913.5|1893.5|1913.57|1893.57|1913.34|1893.34|27
1640103580000|2021-12-21 16:19:40|1913.49|1893.49|1913.53|1893.53|1913.57|1893.57|1913.49|1893.49|3
1640103590000|2021-12-21 16:19:50|1913.52|1893.52|1913.6|1893.6|1913.6|1893.6|1913.52|1893.52|2
1640103600000|2021-12-21 16:20:00|1913.51|1893.51|1914.18|1894.18|1914.18|1894.18|1913.51|1893.51|11
1640103610000|2021-12-21 16:20:10|1914.08|1894.08|1914.17|1894.17|1914.19|1894.19|1914.08|1894.08|4
1640103620000|2021-12-21 16:20:20|1914.13|1894.13|1913.9|1893.9|1914.13|1894.13|1913.64|1893.64|9
1640103630000|2021-12-21 16:20:30|1913.8|1893.8|1913.8|1893.8|1913.8|1893.8|1913.8|1893.8|1
1640103640000|2021-12-21 16:20:40|1913.79|1893.79|1913.34|1893.34|1913.8|1893.8|1912.93|1892.93|22
1640103650000|2021-12-21 16:20:50|1913.37|1893.37|1913.02|1893.02|1913.61|1893.61|1912.97|1892.97|18
1640103660000|2021-12-21 16:21:00|1913.17|1893.17|1912.51|1892.51|1913.17|1893.17|1912.47|1892.47|26
1640103670000|2021-12-21 16:21:10|1912.52|1892.52|1911.84|1891.84|1912.52|1892.52|1911.56|1891.56|26
1640103680000|2021-12-21 16:21:20|1911.91|1891.91|1912.88|1892.88|1912.9|1892.9|1911.91|1891.91|25
1640103690000|2021-12-21 16:21:30|1912.87|1892.87|1912.33|1892.33|1913.05|1893.05|1912.33|1892.33|21
1640103700000|2021-12-21 16:21:40|1912.3|1892.3|1912.32|1892.32|1912.39|1892.39|1912.17|1892.17|11
1640103710000|2021-12-21 16:21:50|1912.16|1892.16|1912.41|1892.41|1912.42|1892.42|1912.16|1892.16|10
1640103720000|2021-12-21 16:22:00|1912.45|1892.45|1912.07|1892.07|1912.45|1892.45|1912.07|1892.07|18
1640103730000|2021-12-21 16:22:10|1912.03|1892.03|1912.09|1892.09|1912.2|1892.2|1912.02|1892.02|19
1640103740000|2021-12-21 16:22:20|1912.05|1892.05|1912.09|1892.09|1912.16|1892.16|1912.05|1892.05|15
1640103750000|2021-12-21 16:22:30|1912.07|1892.07|1912.13|1892.13|1912.13|1892.13|1911.92|1891.92|12
1640103760000|2021-12-21 16:22:40|1911.87|1891.87|1911.89|1891.89|1911.99|1891.99|1911.83|1891.83|10
1640103770000|2021-12-21 16:22:50|1911.88|1891.88|1912|1892|1912.23|1892.23|1911.5|1891.5|33
1640103780000|2021-12-21 16:23:00|1911.95|1891.95|1911.88|1891.88|1911.95|1891.95|1911.81|1891.81|13
1640103790000|2021-12-21 16:23:10|1911.87|1891.87|1912.08|1892.08|1912.1|1892.1|1911.67|1891.67|22
1640103800000|2021-12-21 16:23:20|1912.07|1892.07|1912.12|1892.12|1912.26|1892.26|1912.03|1892.03|17
1640103810000|2021-12-21 16:23:30|1912.11|1892.11|1911.8|1891.8|1912.38|1892.38|1911.75|1891.75|23
1640103820000|2021-12-21 16:23:40|1911.9|1891.9|1911.88|1891.88|1911.95|1891.95|1911.64|1891.64|28
1640103830000|2021-12-21 16:23:50|1911.86|1891.86|1910.4|1890.4|1911.87|1891.87|1910.11|1890.11|32
1640103840000|2021-12-21 16:24:00|1910.36|1890.36|1910.64|1890.64|1910.67|1890.67|1910.05|1890.05|33
1640103850000|2021-12-21 16:24:10|1910.66|1890.66|1910.53|1890.53|1911.06|1891.06|1910.48|1890.48|33
1640103860000|2021-12-21 16:24:20|1910.5|1890.5|1910.9|1890.9|1910.96|1890.96|1910.44|1890.44|26
1640103870000|2021-12-21 16:24:30|1910.91|1890.91|1910.86|1890.86|1911.06|1891.06|1910.76|1890.76|23
1640103880000|2021-12-21 16:24:40|1910.76|1890.76|1911.11|1891.11|1911.11|1891.11|1910.71|1890.71|26
1640103890000|2021-12-21 16:24:50|1911.25|1891.25|1911.14|1891.14|1911.34|1891.34|1911.14|1891.14|13
1640103900000|2021-12-21 16:25:00|1911.2|1891.2|1912.64|1892.64|1913.03|1893.03|1911.14|1891.14|33
1640103910000|2021-12-21 16:25:10|1912.67|1892.67|1912.54|1892.54|1912.69|1892.69|1912.33|1892.33|30
1640103920000|2021-12-21 16:25:20|1912.55|1892.55|1913.13|1893.13|1913.13|1893.13|1912.45|1892.45|22
1640103930000|2021-12-21 16:25:30|1913.1|1893.1|1912.43|1892.43|1913.19|1893.19|1912.37|1892.37|24
1640103940000|2021-12-21 16:25:40|1912.41|1892.41|1912.43|1892.43|1912.45|1892.45|1912.4|1892.4|16
1640103950000|2021-12-21 16:25:50|1912.44|1892.44|1912.45|1892.45|1912.46|1892.46|1912.41|1892.41|17
1640103960000|2021-12-21 16:26:00|1912.46|1892.46|1911.86|1891.86|1912.47|1892.47|1911.84|1891.84|15
1640103970000|2021-12-21 16:26:10|1911.87|1891.87|1912.23|1892.23|1912.27|1892.27|1911.83|1891.83|21
1640103980000|2021-12-21 16:26:20|1912.01|1892.01|1912.57|1892.57|1912.57|1892.57|1912.01|1892.01|9
1640103990000|2021-12-21 16:26:30|1912.58|1892.58|1912.34|1892.34|1912.59|1892.59|1912.26|1892.26|12
1640104000000|2021-12-21 16:26:40|1912.35|1892.35|1911.8|1891.8|1912.35|1892.35|1911.8|1891.8|23
1640104010000|2021-12-21 16:26:50|1911.5|1891.5|1911.98|1891.98|1912|1892|1911.21|1891.21|30
1640104020000|2021-12-21 16:27:00|1912|1892|1911.77|1891.77|1912.02|1892.02|1911.77|1891.77|4
1640104030000|2021-12-21 16:27:10|1911.73|1891.73|1911.75|1891.75|1911.78|1891.78|1911.73|1891.73|8
1640104040000|2021-12-21 16:27:20|1911.78|1891.78|1911.87|1891.87|1912.06|1892.06|1911.77|1891.77|13
1640104050000|2021-12-21 16:27:30|1911.91|1891.91|1911.25|1891.25|1912.15|1892.15|1911.25|1891.25|30
1640104060000|2021-12-21 16:27:40|1911.22|1891.22|1911.27|1891.27|1911.37|1891.37|1910.86|1890.86|28
1640104070000|2021-12-21 16:27:50|1911.31|1891.31|1910.82|1890.82|1911.31|1891.31|1910.67|1890.67|23
1640104080000|2021-12-21 16:28:00|1910.84|1890.84|1911.31|1891.31|1911.4|1891.4|1910.84|1890.84|23
1640104090000|2021-12-21 16:28:10|1911.24|1891.24|1910.58|1890.58|1911.24|1891.24|1910.2|1890.2|22
1640104100000|2021-12-21 16:28:20|1910.57|1890.57|1910.53|1890.53|1910.65|1890.65|1910.45|1890.45|27
1640104110000|2021-12-21 16:28:30|1910.54|1890.54|1910.53|1890.53|1910.64|1890.64|1910.05|1890.05|24
1640104120000|2021-12-21 16:28:40|1910.8|1890.8|1910.94|1890.94|1911.07|1891.07|1910.69|1890.69|26
1640104130000|2021-12-21 16:28:50|1910.93|1890.93|1911.46|1891.46|1911.48|1891.48|1910.93|1890.93|19
1640104140000|2021-12-21 16:29:00|1911.48|1891.48|1911.57|1891.57|1911.59|1891.59|1911.46|1891.46|8
1640104150000|2021-12-21 16:29:10|1911.63|1891.63|1912.52|1892.52|1912.74|1892.74|1911.61|1891.61|25
1640104160000|2021-12-21 16:29:20|1912.51|1892.51|1912.58|1892.58|1912.58|1892.58|1912.51|1892.51|4
1640104170000|2021-12-21 16:29:30|1912.57|1892.57|1912.27|1892.27|1912.69|1892.69|1911.99|1891.99|13
1640104180000|2021-12-21 16:29:40|1912.26|1892.26|1911.62|1891.62|1912.26|1892.26|1911.62|1891.62|20
1640104190000|2021-12-21 16:29:50|1911.67|1891.67|1911.63|1891.63|1911.67|1891.67|1911.55|1891.55|14
1640104200000|2021-12-21 16:30:00|1911.64|1891.64|1911.18|1891.18|1911.65|1891.65|1911.09|1891.09|24
1640104210000|2021-12-21 16:30:10|1911.12|1891.12|1911.7|1891.7|1911.7|1891.7|1911.12|1891.12|14
1640104220000|2021-12-21 16:30:20|1911.72|1891.72|1912.38|1892.38|1912.38|1892.38|1911.72|1891.72|5
1640104230000|2021-12-21 16:30:30|1912.45|1892.45|1912.66|1892.66|1913.28|1893.28|1912.45|1892.45|21
1640104240000|2021-12-21 16:30:40|1912.67|1892.67|1912.98|1892.98|1912.99|1892.99|1912.64|1892.64|23
1640104250000|2021-12-21 16:30:50|1912.96|1892.96|1912.96|1892.96|1912.99|1892.99|1912.94|1892.94|13
1640104260000|2021-12-21 16:31:00|1912.91|1892.91|1913.38|1893.38|1913.38|1893.38|1912.91|1892.91|11
1640104270000|2021-12-21 16:31:10|1913.36|1893.36|1913.57|1893.57|1913.61|1893.61|1913.36|1893.36|18
1640104280000|2021-12-21 16:31:20|1913.58|1893.58|1913.6|1893.6|1913.63|1893.63|1913.56|1893.56|23
1640104290000|2021-12-21 16:31:30|1913.59|1893.59|1913.58|1893.58|1913.63|1893.63|1913.54|1893.54|20
1640104300000|2021-12-21 16:31:40|1913.59|1893.59|1913.19|1893.19|1913.63|1893.63|1913.04|1893.04|24
1640104310000|2021-12-21 16:31:50|1913.15|1893.15|1913.17|1893.17|1913.24|1893.24|1912.86|1892.86|19
1640104320000|2021-12-21 16:32:00|1913.09|1893.09|1913.07|1893.07|1913.17|1893.17|1912.98|1892.98|13
1640104330000|2021-12-21 16:32:10|1913.08|1893.08|1913.1|1893.1|1913.16|1893.16|1913.06|1893.06|9
1640104340000|2021-12-21 16:32:20|1913.05|1893.05|1912.71|1892.71|1913.31|1893.31|1912.71|1892.71|21
1640104350000|2021-12-21 16:32:30|1912.75|1892.75|1912.62|1892.62|1912.98|1892.98|1912.62|1892.62|13
1640104360000|2021-12-21 16:32:40|1912.61|1892.61|1911.28|1891.28|1912.68|1892.68|1911.28|1891.28|25
1640104370000|2021-12-21 16:32:50|1911.3|1891.3|1910.94|1890.94|1911.3|1891.3|1910.75|1890.75|35
1640104380000|2021-12-21 16:33:00|1910.99|1890.99|1910.12|1890.12|1910.99|1890.99|1910.09|1890.09|28
1640104390000|2021-12-21 16:33:10|1910.16|1890.16|1909.91|1889.91|1910.25|1890.25|1909.9|1889.9|28
1640104400000|2021-12-21 16:33:20|1909.92|1889.92|1909.69|1889.69|1909.92|1889.92|1909.44|1889.44|22
1640104410000|2021-12-21 16:33:30|1909.67|1889.67|1909.65|1889.65|1909.69|1889.69|1909.49|1889.49|29
1640104420000|2021-12-21 16:33:40|1909.64|1889.64|1909.66|1889.66|1909.66|1889.66|1909.59|1889.59|14
1640104430000|2021-12-21 16:33:50|1909.67|1889.67|1909.69|1889.69|1909.82|1889.82|1909.64|1889.64|26
1640104440000|2021-12-21 16:34:00|1909.68|1889.68|1909.77|1889.77|1909.77|1889.77|1909.65|1889.65|23
1640104450000|2021-12-21 16:34:10|1909.76|1889.76|1908.41|1888.41|1909.76|1889.76|1908.39|1888.39|22
1640104460000|2021-12-21 16:34:20|1908.4|1888.4|1908.16|1888.16|1908.4|1888.4|1907.81|1887.81|19
1640104470000|2021-12-21 16:34:30|1907.88|1887.88|1907.97|1887.97|1908.16|1888.16|1907.82|1887.82|17
1640104480000|2021-12-21 16:34:40|1908.04|1888.04|1908.81|1888.81|1908.94|1888.94|1907.93|1887.93|21
1640104490000|2021-12-21 16:34:50|1908.8|1888.8|1908.64|1888.64|1908.8|1888.8|1908.64|1888.64|18
1640104500000|2021-12-21 16:35:00|1908.77|1888.77|1908.45|1888.45|1908.81|1888.81|1908.45|1888.45|17
1640104510000|2021-12-21 16:35:10|1908.49|1888.49|1908.77|1888.77|1908.81|1888.81|1908.46|1888.46|16
1640104520000|2021-12-21 16:35:20|1908.76|1888.76|1908|1888|1908.76|1888.76|1908|1888|16
1640104530000|2021-12-21 16:35:30|1908.02|1888.02|1907.82|1887.82|1908.27|1888.27|1907.82|1887.82|10
1640104540000|2021-12-21 16:35:40|1907.81|1887.81|1907.07|1887.07|1907.89|1887.89|1907.07|1887.07|16
1640104550000|2021-12-21 16:35:50|1907.02|1887.02|1907.03|1887.03|1907.28|1887.28|1907.02|1887.02|25
1640104560000|2021-12-21 16:36:00|1907|1887|1907.59|1887.59|1907.6|1887.6|1907|1887|25
1640104570000|2021-12-21 16:36:10|1907.58|1887.58|1908.15|1888.15|1908.15|1888.15|1907.58|1887.58|6
1640104580000|2021-12-21 16:36:20|1908.35|1888.35|1909.85|1889.85|1909.91|1889.91|1908.19|1888.19|21
1640104590000|2021-12-21 16:36:30|1909.81|1889.81|1910.78|1890.78|1910.78|1890.78|1909.77|1889.77|26
1640104600000|2021-12-21 16:36:40|1910.77|1890.77|1912.14|1892.14|1912.19|1892.19|1910.76|1890.76|22
1640104610000|2021-12-21 16:36:50|1912.13|1892.13|1912.11|1892.11|1912.14|1892.14|1911.92|1891.92|13
1640104620000|2021-12-21 16:37:00|1912.12|1892.12|1911.96|1891.96|1912.17|1892.17|1911.95|1891.95|17
1640104630000|2021-12-21 16:37:10|1911.97|1891.97|1912.66|1892.66|1912.8|1892.8|1911.96|1891.96|18
1640104640000|2021-12-21 16:37:20|1912.68|1892.68|1912.64|1892.64|1912.77|1892.77|1912.54|1892.54|22
1640104650000|2021-12-21 16:37:30|1912.63|1892.63|1912.73|1892.73|1912.73|1892.73|1912.61|1892.61|13
1640104660000|2021-12-21 16:37:40|1912.79|1892.79|1912.91|1892.91|1912.94|1892.94|1912.75|1892.75|10
1640104670000|2021-12-21 16:37:50|1912.96|1892.96|1913.68|1893.68|1914.2|1894.2|1912.95|1892.95|32
1640104680000|2021-12-21 16:38:00|1913.8|1893.8|1913.78|1893.78|1913.86|1893.86|1913.61|1893.61|24
1640104690000|2021-12-21 16:38:10|1913.9|1893.9|1914.56|1894.56|1914.65|1894.65|1913.9|1893.9|15
1640104700000|2021-12-21 16:38:20|1914.47|1894.47|1914.55|1894.55|1914.58|1894.58|1914.47|1894.47|21
1640104710000|2021-12-21 16:38:30|1914.53|1894.53|1913.94|1893.94|1914.53|1894.53|1913.81|1893.81|26
1640104720000|2021-12-21 16:38:40|1913.98|1893.98|1913.32|1893.32|1913.98|1893.98|1913.14|1893.14|15
1640104730000|2021-12-21 16:38:50|1913.38|1893.38|1913.22|1893.22|1913.38|1893.38|1913.22|1893.22|9
1640104740000|2021-12-21 16:39:00|1913.23|1893.23|1913.59|1893.59|1913.59|1893.59|1913.1|1893.1|26
1640104750000|2021-12-21 16:39:10|1913.63|1893.63|1913.66|1893.66|1913.66|1893.66|1913.54|1893.54|13
1640104760000|2021-12-21 16:39:20|1913.65|1893.65|1913.99|1893.99|1914.02|1894.02|1913.63|1893.63|27
1640104770000|2021-12-21 16:39:30|1914|1894|1914.18|1894.18|1914.2|1894.2|1913.78|1893.78|16
1640104780000|2021-12-21 16:39:40|1913.89|1893.89|1914.26|1894.26|1914.26|1894.26|1913.89|1893.89|6
1640104790000|2021-12-21 16:39:50|1914.03|1894.03|1914.44|1894.44|1914.52|1894.52|1914.03|1894.03|11
1640104800000|2021-12-21 16:40:00|1914.53|1894.53|1914.6|1894.6|1914.61|1894.61|1914.53|1894.53|4
1640104810000|2021-12-21 16:40:10|1914.71|1894.71|1914.68|1894.68|1914.71|1894.71|1914.68|1894.68|2
1640104820000|2021-12-21 16:40:20|1914.71|1894.71|1913.72|1893.72|1914.71|1894.71|1913.72|1893.72|14
1640104830000|2021-12-21 16:40:30|1913.73|1893.73|1912.58|1892.58|1913.76|1893.76|1912.58|1892.58|22
1640104840000|2021-12-21 16:40:40|1912.78|1892.78|1913.55|1893.55|1913.56|1893.56|1912.76|1892.76|28
1640104850000|2021-12-21 16:40:50|1913.58|1893.58|1913.83|1893.83|1913.83|1893.83|1913.49|1893.49|15
1640104860000|2021-12-21 16:41:00|1913.78|1893.78|1915.39|1895.39|1915.39|1895.39|1913.77|1893.77|19
1640104870000|2021-12-21 16:41:10|1915.43|1895.43|1915.85|1895.85|1915.99|1895.99|1915.4|1895.4|20
1640104880000|2021-12-21 16:41:20|1915.99|1895.99|1917.76|1897.76|1918.37|1898.37|1915.91|1895.91|25
1640104890000|2021-12-21 16:41:30|1917.85|1897.85|1919.14|1899.14|1919.19|1899.19|1917.85|1897.85|13
1640104900000|2021-12-21 16:41:40|1918.78|1898.78|1918.75|1898.75|1919.11|1899.11|1918.75|1898.75|7
1640104910000|2021-12-21 16:41:50|1919.08|1899.08|1918.64|1898.64|1919.08|1899.08|1918.36|1898.36|16
1640104920000|2021-12-21 16:42:00|1918.69|1898.69|1918.43|1898.43|1918.85|1898.85|1918.36|1898.36|17
1640104930000|2021-12-21 16:42:10|1918.44|1898.44|1917.79|1897.79|1918.47|1898.47|1917.77|1897.77|22
1640104940000|2021-12-21 16:42:20|1917.8|1897.8|1917.71|1897.71|1917.94|1897.94|1917.71|1897.71|28
1640104950000|2021-12-21 16:42:30|1917.74|1897.74|1917.8|1897.8|1917.84|1897.84|1917.71|1897.71|19
1640104960000|2021-12-21 16:42:40|1917.83|1897.83|1918.35|1898.35|1918.35|1898.35|1917.74|1897.74|6
1640104980000|2021-12-21 16:43:00|1918.36|1898.36|1918.35|1898.35|1918.36|1898.36|1918.35|1898.35|2
1640104990000|2021-12-21 16:43:10|1918.43|1898.43|1919.18|1899.18|1919.18|1899.18|1918.43|1898.43|23
1640105000000|2021-12-21 16:43:20|1919.23|1899.23|1920.23|1900.23|1920.23|1900.23|1919.17|1899.17|14
1640105010000|2021-12-21 16:43:30|1920.27|1900.27|1920.23|1900.23|1920.27|1900.27|1920.23|1900.23|2
1640105020000|2021-12-21 16:43:40|1920.27|1900.27|1920.44|1900.44|1920.44|1900.44|1920.27|1900.27|2
1640105030000|2021-12-21 16:43:50|1920.39|1900.39|1920.55|1900.55|1920.57|1900.57|1920.39|1900.39|12
1640105040000|2021-12-21 16:44:00|1920.56|1900.56|1920.55|1900.55|1920.56|1900.56|1920.25|1900.25|7
1640105050000|2021-12-21 16:44:10|1920.63|1900.63|1920.57|1900.57|1920.71|1900.71|1920.57|1900.57|4
1640105060000|2021-12-21 16:44:20|1920.56|1900.56|1920.56|1900.56|1920.56|1900.56|1920.41|1900.41|4
1640105070000|2021-12-21 16:44:30|1920.51|1900.51|1920.58|1900.58|1920.65|1900.65|1920.42|1900.42|10
1640105080000|2021-12-21 16:44:40|1920.49|1900.49|1919.92|1899.92|1920.51|1900.51|1919.89|1899.89|10
1640105090000|2021-12-21 16:44:50|1920.06|1900.06|1920.36|1900.36|1920.46|1900.46|1920.01|1900.01|10
1640105100000|2021-12-21 16:45:00|1920.4|1900.4|1920.61|1900.61|1920.64|1900.64|1920.34|1900.34|9
1640105110000|2021-12-21 16:45:10|1920.64|1900.64|1920.99|1900.99|1920.99|1900.99|1920.61|1900.61|8
1640105120000|2021-12-21 16:45:20|1921.03|1901.03|1921.03|1901.03|1921.03|1901.03|1921.03|1901.03|1
1640105130000|2021-12-21 16:45:30|1920.97|1900.97|1920.83|1900.83|1921.01|1901.01|1920.83|1900.83|3
1640105150000|2021-12-21 16:45:50|1920.94|1900.94|1921.52|1901.52|1921.52|1901.52|1920.94|1900.94|3
1640105160000|2021-12-21 16:46:00|1921.51|1901.51|1921.5|1901.5|1921.52|1901.52|1920.77|1900.77|9
1640105170000|2021-12-21 16:46:10|1921.34|1901.34|1921.2|1901.2|1921.53|1901.53|1920.66|1900.66|23
1640105180000|2021-12-21 16:46:20|1921.18|1901.18|1920.74|1900.74|1921.18|1901.18|1920.74|1900.74|10
1640105190000|2021-12-21 16:46:30|1920.76|1900.76|1920.76|1900.76|1920.79|1900.79|1920.64|1900.64|15
1640105200000|2021-12-21 16:46:40|1920.82|1900.82|1920.82|1900.82|1920.82|1900.82|1920.77|1900.77|4
1640105210000|2021-12-21 16:46:50|1920.87|1900.87|1920.92|1900.92|1920.92|1900.92|1920.76|1900.76|13
1640105220000|2021-12-21 16:47:00|1920.8|1900.8|1920.81|1900.81|1920.85|1900.85|1920.76|1900.76|18
1640105230000|2021-12-21 16:47:10|1920.83|1900.83|1920.71|1900.71|1920.84|1900.84|1920.69|1900.69|25
1640105240000|2021-12-21 16:47:20|1920.7|1900.7|1919.66|1899.66|1920.7|1900.7|1919.6|1899.6|26
1640105250000|2021-12-21 16:47:30|1919.64|1899.64|1919.31|1899.31|1919.84|1899.84|1919.31|1899.31|27
1640105260000|2021-12-21 16:47:40|1919.29|1899.29|1918.52|1898.52|1919.48|1899.48|1918.36|1898.36|29
1640105270000|2021-12-21 16:47:50|1918.51|1898.51|1917.86|1897.86|1918.58|1898.58|1917.86|1897.86|26
1640105280000|2021-12-21 16:48:00|1917.9|1897.9|1918.4|1898.4|1918.46|1898.46|1917.86|1897.86|23
1640105290000|2021-12-21 16:48:10|1918.38|1898.38|1918.48|1898.48|1918.63|1898.63|1918.16|1898.16|21
1640105300000|2021-12-21 16:48:20|1918.32|1898.32|1918.53|1898.53|1918.7|1898.7|1918.14|1898.14|28
1640105310000|2021-12-21 16:48:30|1918.52|1898.52|1918.53|1898.53|1918.62|1898.62|1918.48|1898.48|19
1640105320000|2021-12-21 16:48:40|1918.51|1898.51|1918.48|1898.48|1918.52|1898.52|1918.46|1898.46|5
1640105330000|2021-12-21 16:48:50|1918.28|1898.28|1917.99|1897.99|1918.28|1898.28|1917.96|1897.96|16
1640105340000|2021-12-21 16:49:00|1917.96|1897.96|1917.72|1897.72|1917.99|1897.99|1917.69|1897.69|15
1640105350000|2021-12-21 16:49:10|1917.9|1897.9|1917.5|1897.5|1917.91|1897.91|1917.5|1897.5|25
1640105360000|2021-12-21 16:49:20|1917.51|1897.51|1916.32|1896.32|1917.61|1897.61|1916.2|1896.2|31
1640105370000|2021-12-21 16:49:30|1916.28|1896.28|1916.31|1896.31|1916.32|1896.32|1915.61|1895.61|16
1640105390000|2021-12-21 16:49:50|1916.43|1896.43|1916.01|1896.01|1916.43|1896.43|1915.97|1895.97|10
1640105400000|2021-12-21 16:50:00|1916|1896|1916.29|1896.29|1916.29|1896.29|1915.57|1895.57|12
1640105410000|2021-12-21 16:50:10|1916.42|1896.42|1916.48|1896.48|1916.48|1896.48|1916.42|1896.42|5
1640105420000|2021-12-21 16:50:20|1916.5|1896.5|1916.52|1896.52|1916.52|1896.52|1916.5|1896.5|3
1640105430000|2021-12-21 16:50:30|1916.79|1896.79|1916.52|1896.52|1916.79|1896.79|1916.44|1896.44|7
1640105440000|2021-12-21 16:50:40|1916.49|1896.49|1916.01|1896.01|1916.49|1896.49|1916.01|1896.01|7
1640105450000|2021-12-21 16:50:50|1915.98|1895.98|1915.22|1895.22|1915.98|1895.98|1915.06|1895.06|11
1640105460000|2021-12-21 16:51:00|1915.06|1895.06|1915.5|1895.5|1915.54|1895.54|1914.78|1894.78|26
1640105470000|2021-12-21 16:51:10|1915.49|1895.49|1916.38|1896.38|1916.38|1896.38|1915.49|1895.49|15
1640105480000|2021-12-21 16:51:20|1916.42|1896.42|1916.36|1896.36|1916.44|1896.44|1916.29|1896.29|12
1640105490000|2021-12-21 16:51:30|1916.37|1896.37|1915.74|1895.74|1916.39|1896.39|1915.64|1895.64|17
1640105500000|2021-12-21 16:51:40|1915.75|1895.75|1915.95|1895.95|1915.95|1895.95|1915.7|1895.7|12
1640105510000|2021-12-21 16:51:50|1915.94|1895.94|1915.69|1895.69|1915.98|1895.98|1915.69|1895.69|20
1640105520000|2021-12-21 16:52:00|1915.79|1895.79|1916.3|1896.3|1916.42|1896.42|1915.5|1895.5|25
1640105530000|2021-12-21 16:52:10|1916.27|1896.27|1915.16|1895.16|1916.27|1896.27|1914.92|1894.92|20
1640105540000|2021-12-21 16:52:20|1914.88|1894.88|1914.79|1894.79|1914.9|1894.9|1914.68|1894.68|11
1640105550000|2021-12-21 16:52:30|1914.82|1894.82|1916.63|1896.63|1916.63|1896.63|1914.77|1894.77|20
1640105560000|2021-12-21 16:52:40|1916.64|1896.64|1917.6|1897.6|1917.65|1897.65|1916.63|1896.63|29
1640105570000|2021-12-21 16:52:50|1917.63|1897.63|1917.97|1897.97|1918.15|1898.15|1917.6|1897.6|27
1640105580000|2021-12-21 16:53:00|1917.9|1897.9|1917.81|1897.81|1917.91|1897.91|1917.59|1897.59|28
1640105590000|2021-12-21 16:53:10|1917.79|1897.79|1916.84|1896.84|1917.85|1897.85|1916.84|1896.84|22
1640105600000|2021-12-21 16:53:20|1916.85|1896.85|1916.79|1896.79|1917.25|1897.25|1916.6|1896.6|29
1640105610000|2021-12-21 16:53:30|1916.78|1896.78|1917.09|1897.09|1917.09|1897.09|1916.76|1896.76|22
1640105620000|2021-12-21 16:53:40|1917.11|1897.11|1917.09|1897.09|1917.12|1897.12|1917.01|1897.01|24
1640105630000|2021-12-21 16:53:50|1917.11|1897.11|1917.17|1897.17|1917.19|1897.19|1917.08|1897.08|14
1640105640000|2021-12-21 16:54:00|1917.16|1897.16|1916.71|1896.71|1917.16|1897.16|1916.67|1896.67|14
1640105650000|2021-12-21 16:54:10|1916.73|1896.73|1916.68|1896.68|1916.75|1896.75|1916.67|1896.67|7
1640105660000|2021-12-21 16:54:20|1916.76|1896.76|1916.75|1896.75|1916.84|1896.84|1916.75|1896.75|3
1640105670000|2021-12-21 16:54:30|1916.56|1896.56|1916.57|1896.57|1916.76|1896.76|1916.56|1896.56|4
1640105680000|2021-12-21 16:54:40|1916.59|1896.59|1916.63|1896.63|1916.67|1896.67|1916.58|1896.58|5
1640105700000|2021-12-21 16:55:00|1916.67|1896.67|1916.64|1896.64|1916.73|1896.73|1916.64|1896.64|4
1640105710000|2021-12-21 16:55:10|1916.54|1896.54|1916.64|1896.64|1916.64|1896.64|1916.52|1896.52|9
1640105720000|2021-12-21 16:55:20|1916.76|1896.76|1916.76|1896.76|1916.77|1896.77|1916.76|1896.76|3
1640105730000|2021-12-21 16:55:30|1916.74|1896.74|1916.7|1896.7|1916.74|1896.74|1916.69|1896.69|7
1640105740000|2021-12-21 16:55:40|1916.69|1896.69|1916.52|1896.52|1916.75|1896.75|1916.52|1896.52|3
1640105750000|2021-12-21 16:55:50|1916.6|1896.6|1916.52|1896.52|1916.6|1896.6|1916.52|1896.52|4
1640105760000|2021-12-21 16:56:00|1916.54|1896.54|1916.52|1896.52|1916.54|1896.54|1916.5|1896.5|4
1640105770000|2021-12-21 16:56:10|1916.48|1896.48|1915.92|1895.92|1916.48|1896.48|1915.92|1895.92|9
1640105780000|2021-12-21 16:56:20|1915.93|1895.93|1915.77|1895.77|1915.99|1895.99|1915.62|1895.62|18
1640105790000|2021-12-21 16:56:30|1915.79|1895.79|1916.18|1896.18|1916.25|1896.25|1915.76|1895.76|10
1640105800000|2021-12-21 16:56:40|1916.17|1896.17|1917.34|1897.34|1917.54|1897.54|1916.16|1896.16|25
1640105810000|2021-12-21 16:56:50|1917.28|1897.28|1917.34|1897.34|1917.53|1897.53|1917.03|1897.03|17
1640105820000|2021-12-21 16:57:00|1917.31|1897.31|1916.84|1896.84|1917.32|1897.32|1916.45|1896.45|19
1640105830000|2021-12-21 16:57:10|1916.85|1896.85|1917.41|1897.41|1917.41|1897.41|1916.85|1896.85|3
1640105840000|2021-12-21 16:57:20|1917.42|1897.42|1917.31|1897.31|1917.46|1897.46|1917.31|1897.31|16
1640105850000|2021-12-21 16:57:30|1917.32|1897.32|1916.56|1896.56|1917.32|1897.32|1916.56|1896.56|13
1640105860000|2021-12-21 16:57:40|1916.54|1896.54|1916.42|1896.42|1916.54|1896.54|1916.41|1896.41|11
1640105870000|2021-12-21 16:57:50|1916.33|1896.33|1915.67|1895.67|1916.38|1896.38|1915.59|1895.59|14
1640105880000|2021-12-21 16:58:00|1915.66|1895.66|1915.67|1895.67|1915.69|1895.69|1915.58|1895.58|17
1640105890000|2021-12-21 16:58:10|1915.66|1895.66|1914.27|1894.27|1915.67|1895.67|1914.27|1894.27|20
1640105900000|2021-12-21 16:58:20|1914.2|1894.2|1914.33|1894.33|1914.33|1894.33|1914.19|1894.19|10
1640105910000|2021-12-21 16:58:30|1914.32|1894.32|1914.69|1894.69|1914.77|1894.77|1914.31|1894.31|20
1640105920000|2021-12-21 16:58:40|1914.66|1894.66|1915.09|1895.09|1915.12|1895.12|1914.64|1894.64|12
1640105930000|2021-12-21 16:58:50|1915.15|1895.15|1914.66|1894.66|1915.15|1895.15|1914.61|1894.61|9
1640105940000|2021-12-21 16:59:00|1914.65|1894.65|1914.46|1894.46|1914.65|1894.65|1914.44|1894.44|12
1640105950000|2021-12-21 16:59:10|1914.44|1894.44|1914.08|1894.08|1914.45|1894.45|1913.98|1893.98|18
1640105960000|2021-12-21 16:59:20|1914.06|1894.06|1914.25|1894.25|1914.27|1894.27|1914.04|1894.04|9
1640105970000|2021-12-21 16:59:30|1914.36|1894.36|1914.27|1894.27|1914.36|1894.36|1914.27|1894.27|2
1640105980000|2021-12-21 16:59:40|1914.24|1894.24|1914.59|1894.59|1914.59|1894.59|1914.21|1894.21|10
1640105990000|2021-12-21 16:59:50|1914.72|1894.72|1914.72|1894.72|1914.72|1894.72|1914.72|1894.72|1
1640106000000|2021-12-21 17:00:00|1914.87|1894.87|1914.63|1894.63|1915.18|1895.18|1914.21|1894.21|16
1640106010000|2021-12-21 17:00:10|1914.55|1894.55|1914.53|1894.53|1914.55|1894.55|1914.53|1894.53|3
1640106020000|2021-12-21 17:00:20|1914.46|1894.46|1914.16|1894.16|1914.53|1894.53|1914.16|1894.16|13
1640106030000|2021-12-21 17:00:30|1914.19|1894.19|1913.89|1893.89|1914.24|1894.24|1913.89|1893.89|6
1640106040000|2021-12-21 17:00:40|1913.88|1893.88|1913.24|1893.24|1913.88|1893.88|1913.12|1893.12|18
1640106050000|2021-12-21 17:00:50|1913.3|1893.3|1913.88|1893.88|1913.88|1893.88|1913.14|1893.14|22
1640106060000|2021-12-21 17:01:00|1913.91|1893.91|1914.8|1894.8|1914.8|1894.8|1913.91|1893.91|11
1640106070000|2021-12-21 17:01:10|1914.79|1894.79|1915.52|1895.52|1915.57|1895.57|1914.73|1894.73|13
1640106080000|2021-12-21 17:01:20|1915.38|1895.38|1915.52|1895.52|1915.52|1895.52|1915.38|1895.38|3
1640106090000|2021-12-21 17:01:30|1915.41|1895.41|1915.01|1895.01|1915.41|1895.41|1915.01|1895.01|3
1640106100000|2021-12-21 17:01:40|1915|1895|1915.01|1895.01|1915.01|1895.01|1915|1895|2
1640106110000|2021-12-21 17:01:50|1915.15|1895.15|1914.65|1894.65|1915.15|1895.15|1914.65|1894.65|5
1640106120000|2021-12-21 17:02:00|1914.71|1894.71|1914.72|1894.72|1914.72|1894.72|1914.7|1894.7|3
1640106130000|2021-12-21 17:02:10|1914.75|1894.75|1914.26|1894.26|1914.75|1894.75|1914.26|1894.26|13
1640106140000|2021-12-21 17:02:20|1914.37|1894.37|1914.12|1894.12|1914.37|1894.37|1914.12|1894.12|13
1640106150000|2021-12-21 17:02:30|1914.2|1894.2|1914.69|1894.69|1914.72|1894.72|1913.92|1893.92|20
1640106160000|2021-12-21 17:02:40|1914.7|1894.7|1914.62|1894.62|1914.7|1894.7|1914.52|1894.52|11
1640106170000|2021-12-21 17:02:50|1914.63|1894.63|1914.63|1894.63|1914.63|1894.63|1914.63|1894.63|1
1640106180000|2021-12-21 17:03:00|1914.62|1894.62|1914.57|1894.57|1914.62|1894.62|1914.57|1894.57|2
1640106190000|2021-12-21 17:03:10|1914.63|1894.63|1914.61|1894.61|1914.63|1894.63|1914.61|1894.61|2
1640106200000|2021-12-21 17:03:20|1914.62|1894.62|1914.67|1894.67|1914.67|1894.67|1914.62|1894.62|2
1640106210000|2021-12-21 17:03:30|1914.65|1894.65|1914.12|1894.12|1914.65|1894.65|1914.05|1894.05|19
1640106220000|2021-12-21 17:03:40|1914.15|1894.15|1914.27|1894.27|1914.29|1894.29|1914.04|1894.04|17
1640106230000|2021-12-21 17:03:50|1914.29|1894.29|1914.54|1894.54|1914.54|1894.54|1914.19|1894.19|18
1640106240000|2021-12-21 17:04:00|1914.58|1894.58|1914.37|1894.37|1914.58|1894.58|1914.33|1894.33|9
1640106250000|2021-12-21 17:04:10|1914.35|1894.35|1913.9|1893.9|1914.38|1894.38|1913.8|1893.8|17
1640106260000|2021-12-21 17:04:20|1913.26|1893.26|1913.39|1893.39|1913.39|1893.39|1913.23|1893.23|12
1640106270000|2021-12-21 17:04:30|1913.38|1893.38|1913.03|1893.03|1913.38|1893.38|1913.03|1893.03|6
1640106280000|2021-12-21 17:04:40|1913.04|1893.04|1912.61|1892.61|1913.05|1893.05|1912.56|1892.56|13
1640106290000|2021-12-21 17:04:50|1912.62|1892.62|1913.53|1893.53|1913.53|1893.53|1912.53|1892.53|17
1640106300000|2021-12-21 17:05:00|1913.51|1893.51|1913.25|1893.25|1913.53|1893.53|1913.25|1893.25|9
1640106310000|2021-12-21 17:05:10|1913.24|1893.24|1912.73|1892.73|1913.25|1893.25|1912.63|1892.63|11
1640106320000|2021-12-21 17:05:20|1912.69|1892.69|1913.7|1893.7|1913.7|1893.7|1912.68|1892.68|20
1640106330000|2021-12-21 17:05:30|1913.63|1893.63|1913.57|1893.57|1913.63|1893.63|1913.44|1893.44|10
1640106340000|2021-12-21 17:05:40|1913.58|1893.58|1913.18|1893.18|1913.58|1893.58|1913.16|1893.16|9
1640106350000|2021-12-21 17:05:50|1913.19|1893.19|1913.27|1893.27|1913.28|1893.28|1913.19|1893.19|11
1640106360000|2021-12-21 17:06:00|1913.17|1893.17|1912.36|1892.36|1913.21|1893.21|1912.33|1892.33|28
1640106370000|2021-12-21 17:06:10|1912.39|1892.39|1912.06|1892.06|1912.39|1892.39|1912.06|1892.06|19
1640106380000|2021-12-21 17:06:20|1912.05|1892.05|1912.05|1892.05|1912.08|1892.08|1911.99|1891.99|12
1640106390000|2021-12-21 17:06:30|1912.01|1892.01|1911.97|1891.97|1912.07|1892.07|1911.97|1891.97|10
1640106400000|2021-12-21 17:06:40|1911.68|1891.68|1912.33|1892.33|1912.37|1892.37|1911.63|1891.63|16
1640106410000|2021-12-21 17:06:50|1912.3|1892.3|1912.43|1892.43|1912.43|1892.43|1912.3|1892.3|2
1640106420000|2021-12-21 17:07:00|1912.47|1892.47|1912.4|1892.4|1912.47|1892.47|1912.29|1892.29|6
1640106430000|2021-12-21 17:07:10|1912.41|1892.41|1912.51|1892.51|1912.51|1892.51|1912.4|1892.4|8
1640106440000|2021-12-21 17:07:20|1912.44|1892.44|1912.51|1892.51|1912.51|1892.51|1912.43|1892.43|3
1640106450000|2021-12-21 17:07:30|1912.43|1892.43|1912.78|1892.78|1912.78|1892.78|1912.05|1892.05|7
1640106460000|2021-12-21 17:07:40|1913.07|1893.07|1913.42|1893.42|1913.57|1893.57|1913.07|1893.07|24
1640106470000|2021-12-21 17:07:50|1913.57|1893.57|1913.44|1893.44|1913.57|1893.57|1913.43|1893.43|4
1640106480000|2021-12-21 17:08:00|1913.45|1893.45|1913.06|1893.06|1913.45|1893.45|1913.06|1893.06|10
1640106490000|2021-12-21 17:08:10|1912.93|1892.93|1913|1893|1913|1893|1912.92|1892.92|11
1640106500000|2021-12-21 17:08:20|1913.01|1893.01|1913.17|1893.17|1913.17|1893.17|1912.79|1892.79|14
1640106510000|2021-12-21 17:08:30|1913.21|1893.21|1913.47|1893.47|1913.47|1893.47|1912.9|1892.9|13
1640106520000|2021-12-21 17:08:40|1913.36|1893.36|1913.77|1893.77|1913.81|1893.81|1913.36|1893.36|16
1640106530000|2021-12-21 17:08:50|1913.79|1893.79|1914.1|1894.1|1914.16|1894.16|1913.62|1893.62|13
1640106540000|2021-12-21 17:09:00|1913.94|1893.94|1913.66|1893.66|1914.07|1894.07|1913.6|1893.6|28
1640106550000|2021-12-21 17:09:10|1913.64|1893.64|1913.34|1893.34|1913.65|1893.65|1912.74|1892.74|24
1640106560000|2021-12-21 17:09:20|1913.36|1893.36|1913.14|1893.14|1913.36|1893.36|1913.14|1893.14|9
1640106570000|2021-12-21 17:09:30|1913.12|1893.12|1913.01|1893.01|1913.15|1893.15|1912.65|1892.65|15
1640106580000|2021-12-21 17:09:40|1912.97|1892.97|1913.21|1893.21|1913.33|1893.33|1912.97|1892.97|13
1640106590000|2021-12-21 17:09:50|1913.3|1893.3|1913.6|1893.6|1913.6|1893.6|1913.28|1893.28|11
1640106600000|2021-12-21 17:10:00|1913.61|1893.61|1913.84|1893.84|1914|1894|1913.61|1893.61|8
1640106620000|2021-12-21 17:10:20|1913.77|1893.77|1913.68|1893.68|1913.77|1893.77|1913.68|1893.68|3
1640106630000|2021-12-21 17:10:30|1913.69|1893.69|1913.69|1893.69|1913.71|1893.71|1913.68|1893.68|6
1640106640000|2021-12-21 17:10:40|1913.68|1893.68|1913.16|1893.16|1913.71|1893.71|1913.13|1893.13|9
1640106650000|2021-12-21 17:10:50|1913.19|1893.19|1913.08|1893.08|1913.35|1893.35|1913.08|1893.08|7
1640106660000|2021-12-21 17:11:00|1912.97|1892.97|1914.41|1894.41|1914.42|1894.42|1912.97|1892.97|19
1640106670000|2021-12-21 17:11:10|1914.05|1894.05|1914.38|1894.38|1914.39|1894.39|1913.93|1893.93|7
1640106680000|2021-12-21 17:11:20|1914.45|1894.45|1914.45|1894.45|1914.47|1894.47|1914.45|1894.45|3
1640106690000|2021-12-21 17:11:30|1914.9|1894.9|1915.45|1895.45|1915.45|1895.45|1914.9|1894.9|6
1640106700000|2021-12-21 17:11:40|1915.5|1895.5|1916.29|1896.29|1916.29|1896.29|1915.5|1895.5|10
1640106710000|2021-12-21 17:11:50|1916.48|1896.48|1917.78|1897.78|1918.42|1898.42|1916.44|1896.44|13
1640106720000|2021-12-21 17:12:00|1917.67|1897.67|1918.97|1898.97|1918.97|1898.97|1917.67|1897.67|21
1640106730000|2021-12-21 17:12:10|1919.09|1899.09|1918.96|1898.96|1919.27|1899.27|1918.91|1898.91|18
1640106740000|2021-12-21 17:12:20|1918.99|1898.99|1919.6|1899.6|1919.65|1899.65|1918.99|1898.99|16
1640106750000|2021-12-21 17:12:30|1919.7|1899.7|1918.81|1898.81|1919.73|1899.73|1918.72|1898.72|17
1640106760000|2021-12-21 17:12:40|1918.73|1898.73|1918.17|1898.17|1918.73|1898.73|1917.8|1897.8|22
1640106770000|2021-12-21 17:12:50|1918.14|1898.14|1917.63|1897.63|1918.14|1898.14|1917.38|1897.38|27
1640106780000|2021-12-21 17:13:00|1917.62|1897.62|1917.27|1897.27|1917.64|1897.64|1917.21|1897.21|24
1640106790000|2021-12-21 17:13:10|1917.26|1897.26|1917.2|1897.2|1917.27|1897.27|1916.74|1896.74|18
1640106800000|2021-12-21 17:13:20|1917.19|1897.19|1918.09|1898.09|1918.24|1898.24|1917.19|1897.19|16
1640106810000|2021-12-21 17:13:30|1918.13|1898.13|1918.12|1898.12|1918.13|1898.13|1918.09|1898.09|4
1640106820000|2021-12-21 17:13:40|1918.06|1898.06|1918.19|1898.19|1918.42|1898.42|1918|1898|25
1640106830000|2021-12-21 17:13:50|1918.18|1898.18|1917.34|1897.34|1918.2|1898.2|1917.32|1897.32|34
1640106840000|2021-12-21 17:14:00|1917.26|1897.26|1916.91|1896.91|1917.32|1897.32|1916.84|1896.84|21
1640106850000|2021-12-21 17:14:10|1916.89|1896.89|1917.39|1897.39|1917.39|1897.39|1916.58|1896.58|26
1640106860000|2021-12-21 17:14:20|1917.37|1897.37|1917.68|1897.68|1917.76|1897.76|1917.37|1897.37|17
1640106870000|2021-12-21 17:14:30|1917.93|1897.93|1917.19|1897.19|1917.93|1897.93|1917.19|1897.19|23
1640106880000|2021-12-21 17:14:40|1917.17|1897.17|1917.22|1897.22|1917.22|1897.22|1917.1|1897.1|6
1640106890000|2021-12-21 17:14:50|1917.2|1897.2|1916.42|1896.42|1917.2|1897.2|1916.41|1896.41|18
1640106900000|2021-12-21 17:15:00|1916.52|1896.52|1916.39|1896.39|1916.58|1896.58|1916.38|1896.38|17
1640106910000|2021-12-21 17:15:10|1916.46|1896.46|1916.27|1896.27|1916.46|1896.46|1916.22|1896.22|15
1640106920000|2021-12-21 17:15:20|1916.23|1896.23|1916.27|1896.27|1916.41|1896.41|1916.16|1896.16|8
1640106930000|2021-12-21 17:15:30|1916.25|1896.25|1917.18|1897.18|1917.18|1897.18|1916.25|1896.25|26
1640106940000|2021-12-21 17:15:40|1917.4|1897.4|1918.42|1898.42|1918.42|1898.42|1917.4|1897.4|24
1640106950000|2021-12-21 17:15:50|1918.56|1898.56|1918.39|1898.39|1918.58|1898.58|1918.39|1898.39|6
1640106960000|2021-12-21 17:16:00|1918.42|1898.42|1921.33|1901.33|1921.5|1901.5|1918.42|1898.42|27
1640106970000|2021-12-21 17:16:10|1921.26|1901.26|1921.07|1901.07|1922.06|1902.06|1920.86|1900.86|19
1640106980000|2021-12-21 17:16:20|1920.93|1900.93|1920.78|1900.78|1921.19|1901.19|1920.59|1900.59|24
1640106990000|2021-12-21 17:16:30|1920.71|1900.71|1920.28|1900.28|1920.77|1900.77|1920.26|1900.26|24
1640107000000|2021-12-21 17:16:40|1920.31|1900.31|1920.62|1900.62|1920.62|1900.62|1920.13|1900.13|30
1640107010000|2021-12-21 17:16:50|1920.63|1900.63|1920.56|1900.56|1920.66|1900.66|1920.52|1900.52|16
1640107020000|2021-12-21 17:17:00|1920.57|1900.57|1920.68|1900.68|1920.86|1900.86|1920.57|1900.57|7
1640107030000|2021-12-21 17:17:10|1920.74|1900.74|1921.11|1901.11|1921.17|1901.17|1920.62|1900.62|14
1640107040000|2021-12-21 17:17:20|1921.53|1901.53|1921.52|1901.52|1921.55|1901.55|1921.52|1901.52|6
1640107050000|2021-12-21 17:17:30|1921.57|1901.57|1921.62|1901.62|1921.62|1901.62|1921.52|1901.52|4
1640107060000|2021-12-21 17:17:40|1921.61|1901.61|1921.87|1901.87|1921.87|1901.87|1921.61|1901.61|2
1640107070000|2021-12-21 17:17:50|1921.86|1901.86|1921.87|1901.87|1921.87|1901.87|1921.52|1901.52|9
1640107080000|2021-12-21 17:18:00|1921.89|1901.89|1921.32|1901.32|1921.89|1901.89|1921.32|1901.32|10
1640107090000|2021-12-21 17:18:10|1921.2|1901.2|1921.59|1901.59|1921.6|1901.6|1921.06|1901.06|14
1640107100000|2021-12-21 17:18:20|1921.61|1901.61|1920.73|1900.73|1921.61|1901.61|1920.7|1900.7|23
1640107110000|2021-12-21 17:18:30|1920.74|1900.74|1920.09|1900.09|1920.75|1900.75|1920.06|1900.06|14
1640107120000|2021-12-21 17:18:40|1920.08|1900.08|1920.23|1900.23|1920.38|1900.38|1920.06|1900.06|19
1640107130000|2021-12-21 17:18:50|1920.2|1900.2|1920.29|1900.29|1920.31|1900.31|1920.2|1900.2|19
1640107140000|2021-12-21 17:19:00|1920.3|1900.3|1920.74|1900.74|1920.91|1900.91|1920.3|1900.3|19
1640107150000|2021-12-21 17:19:10|1920.73|1900.73|1920.65|1900.65|1920.75|1900.75|1920.64|1900.64|13
1640107160000|2021-12-21 17:19:20|1920.66|1900.66|1920.35|1900.35|1920.66|1900.66|1920.35|1900.35|26
1640107170000|2021-12-21 17:19:30|1920.34|1900.34|1920.06|1900.06|1920.34|1900.34|1919.91|1899.91|23
1640107180000|2021-12-21 17:19:40|1920.03|1900.03|1920.48|1900.48|1920.49|1900.49|1920.03|1900.03|19
1640107190000|2021-12-21 17:19:50|1920.47|1900.47|1920.39|1900.39|1920.47|1900.47|1920.34|1900.34|24
1640107200000|2021-12-21 17:20:00|1920.4|1900.4|1920.47|1900.47|1920.53|1900.53|1920.16|1900.16|17
1640107210000|2021-12-21 17:20:10|1920.46|1900.46|1920.22|1900.22|1920.5|1900.5|1920.04|1900.04|11
1640107220000|2021-12-21 17:20:20|1920.19|1900.19|1920.06|1900.06|1920.19|1900.19|1919.91|1899.91|20
1640107230000|2021-12-21 17:20:30|1920.04|1900.04|1920.1|1900.1|1920.22|1900.22|1920.01|1900.01|18
1640107240000|2021-12-21 17:20:40|1920.08|1900.08|1919.07|1899.07|1920.08|1900.08|1919.04|1899.04|20
1640107250000|2021-12-21 17:20:50|1919.02|1899.02|1919.14|1899.14|1919.26|1899.26|1919.01|1899.01|14
1640107260000|2021-12-21 17:21:00|1919.13|1899.13|1918.75|1898.75|1919.14|1899.14|1918.75|1898.75|7
1640107270000|2021-12-21 17:21:10|1918.96|1898.96|1919.43|1899.43|1919.53|1899.53|1918.75|1898.75|14
1640107280000|2021-12-21 17:21:20|1919.39|1899.39|1918.75|1898.75|1919.43|1899.43|1918.75|1898.75|21
1640107290000|2021-12-21 17:21:30|1918.74|1898.74|1918.64|1898.64|1918.74|1898.74|1918.24|1898.24|19
1640107300000|2021-12-21 17:21:40|1918.62|1898.62|1918.54|1898.54|1918.67|1898.67|1918.33|1898.33|12
1640107310000|2021-12-21 17:21:50|1918.88|1898.88|1918.76|1898.76|1919.03|1899.03|1918.71|1898.71|11
1640107320000|2021-12-21 17:22:00|1918.84|1898.84|1918.62|1898.62|1918.84|1898.84|1918.62|1898.62|9
1640107330000|2021-12-21 17:22:10|1918.61|1898.61|1918.61|1898.61|1918.61|1898.61|1918.61|1898.61|1
1640107340000|2021-12-21 17:22:20|1918.62|1898.62|1918.71|1898.71|1918.71|1898.71|1918.62|1898.62|2
1640107350000|2021-12-21 17:22:30|1918.72|1898.72|1918.49|1898.49|1918.72|1898.72|1918.48|1898.48|12
1640107360000|2021-12-21 17:22:40|1918.46|1898.46|1917.91|1897.91|1918.46|1898.46|1917.91|1897.91|6
1640107370000|2021-12-21 17:22:50|1917.54|1897.54|1917.1|1897.1|1917.88|1897.88|1917.08|1897.08|10
1640107380000|2021-12-21 17:23:00|1917.15|1897.15|1917.15|1897.15|1917.15|1897.15|1917.15|1897.15|1
1640107390000|2021-12-21 17:23:10|1917.16|1897.16|1917.08|1897.08|1917.16|1897.16|1916.98|1896.98|3
1640107400000|2021-12-21 17:23:20|1917|1897|1917.15|1897.15|1917.15|1897.15|1916.98|1896.98|15
1640107410000|2021-12-21 17:23:30|1917.14|1897.14|1917.76|1897.76|1918|1898|1917.14|1897.14|14
1640107420000|2021-12-21 17:23:40|1917.73|1897.73|1917.86|1897.86|1917.99|1897.99|1917.73|1897.73|4
1640107430000|2021-12-21 17:23:50|1917.99|1897.99|1917.63|1897.63|1918.02|1898.02|1917.61|1897.61|12
1640107440000|2021-12-21 17:24:00|1917.64|1897.64|1917.69|1897.69|1917.69|1897.69|1917.62|1897.62|6
1640107450000|2021-12-21 17:24:10|1917.74|1897.74|1917.72|1897.72|1917.83|1897.83|1917.72|1897.72|13
1640107460000|2021-12-21 17:24:20|1917.71|1897.71|1917.99|1897.99|1918.23|1898.23|1917.71|1897.71|24
1640107470000|2021-12-21 17:24:30|1918|1898|1917.83|1897.83|1918|1898|1917.82|1897.82|9
1640107480000|2021-12-21 17:24:40|1917.94|1897.94|1917.29|1897.29|1917.94|1897.94|1917.27|1897.27|24
1640107490000|2021-12-21 17:24:50|1917.27|1897.27|1917.14|1897.14|1917.27|1897.27|1916.93|1896.93|11
1640107500000|2021-12-21 17:25:00|1917.1|1897.1|1917.15|1897.15|1917.15|1897.15|1916.87|1896.87|10
1640107510000|2021-12-21 17:25:10|1917|1897|1917.5|1897.5|1917.55|1897.55|1917|1897|7
1640107520000|2021-12-21 17:25:20|1917.55|1897.55|1917.47|1897.47|1917.55|1897.55|1917.46|1897.46|10
1640107530000|2021-12-21 17:25:30|1917.51|1897.51|1917.51|1897.51|1917.51|1897.51|1917.51|1897.51|1
1640107540000|2021-12-21 17:25:40|1917.6|1897.6|1917.62|1897.62|1917.62|1897.62|1917.5|1897.5|12
1640107550000|2021-12-21 17:25:50|1917.44|1897.44|1917.39|1897.39|1917.44|1897.44|1917.39|1897.39|3
1640107560000|2021-12-21 17:26:00|1917.41|1897.41|1917.49|1897.49|1917.49|1897.49|1917.38|1897.38|9
1640107570000|2021-12-21 17:26:10|1917.47|1897.47|1917.49|1897.49|1917.53|1897.53|1917.35|1897.35|7
1640107580000|2021-12-21 17:26:20|1917.48|1897.48|1917.21|1897.21|1917.48|1897.48|1917.21|1897.21|5
1640107590000|2021-12-21 17:26:30|1917.28|1897.28|1917.22|1897.22|1917.28|1897.28|1917.22|1897.22|4
1640107600000|2021-12-21 17:26:40|1917.21|1897.21|1917.54|1897.54|1917.54|1897.54|1917.18|1897.18|10
1640107610000|2021-12-21 17:26:50|1917.69|1897.69|1917.89|1897.89|1917.94|1897.94|1917.69|1897.69|5
1640107620000|2021-12-21 17:27:00|1917.88|1897.88|1917.92|1897.92|1917.92|1897.92|1917.85|1897.85|6
1640107630000|2021-12-21 17:27:10|1917.82|1897.82|1917.27|1897.27|1917.89|1897.89|1917.18|1897.18|17
1640107640000|2021-12-21 17:27:20|1917.19|1897.19|1917.14|1897.14|1917.19|1897.19|1917.14|1897.14|2
1640107650000|2021-12-21 17:27:30|1917.12|1897.12|1917.04|1897.04|1917.12|1897.12|1917.04|1897.04|3
1640107660000|2021-12-21 17:27:40|1917.06|1897.06|1917.14|1897.14|1917.14|1897.14|1917.06|1897.06|2
1640107670000|2021-12-21 17:27:50|1917.19|1897.19|1917.19|1897.19|1917.19|1897.19|1917.12|1897.12|6
1640107680000|2021-12-21 17:28:00|1917.18|1897.18|1917.18|1897.18|1917.19|1897.19|1917.18|1897.18|3
1640107690000|2021-12-21 17:28:10|1917.19|1897.19|1917.52|1897.52|1917.52|1897.52|1917.19|1897.19|3
1640107700000|2021-12-21 17:28:20|1917.42|1897.42|1917.42|1897.42|1917.42|1897.42|1917.42|1897.42|1
1640107710000|2021-12-21 17:28:30|1917.44|1897.44|1917.63|1897.63|1917.63|1897.63|1917.44|1897.44|4
1640107720000|2021-12-21 17:28:40|1917.59|1897.59|1917.63|1897.63|1917.63|1897.63|1917.58|1897.58|10
1640107730000|2021-12-21 17:28:50|1917.5|1897.5|1917.56|1897.56|1917.56|1897.56|1917.5|1897.5|2
1640107740000|2021-12-21 17:29:00|1917.55|1897.55|1917.53|1897.53|1917.55|1897.55|1917.5|1897.5|8
1640107750000|2021-12-21 17:29:10|1917.49|1897.49|1917.75|1897.75|1917.9|1897.9|1917.49|1897.49|17
1640107760000|2021-12-21 17:29:20|1917.8|1897.8|1917.65|1897.65|1917.83|1897.83|1917.65|1897.65|3
1640107770000|2021-12-21 17:29:30|1917.67|1897.67|1917.54|1897.54|1917.67|1897.67|1917.41|1897.41|15
1640107780000|2021-12-21 17:29:40|1917.55|1897.55|1917.48|1897.48|1917.56|1897.56|1917.4|1897.4|8
1640107790000|2021-12-21 17:29:50|1917.47|1897.47|1916.66|1896.66|1917.47|1897.47|1916.52|1896.52|22
1640107800000|2021-12-21 17:30:00|1916.65|1896.65|1916.41|1896.41|1916.65|1896.65|1916.35|1896.35|19
1640107810000|2021-12-21 17:30:10|1916.4|1896.4|1916.39|1896.39|1916.42|1896.42|1916.39|1896.39|10
1640107820000|2021-12-21 17:30:20|1916.36|1896.36|1916.31|1896.31|1916.42|1896.42|1916.08|1896.08|18
1640107830000|2021-12-21 17:30:30|1916.36|1896.36|1916.92|1896.92|1916.95|1896.95|1916.36|1896.36|11
1640107840000|2021-12-21 17:30:40|1917|1897|1917.64|1897.64|1917.64|1897.64|1917|1897|7
1640107850000|2021-12-21 17:30:50|1917.62|1897.62|1917.68|1897.68|1917.79|1897.79|1917.62|1897.62|7
1640107860000|2021-12-21 17:31:00|1917.67|1897.67|1916.89|1896.89|1917.67|1897.67|1916.89|1896.89|30
1640107870000|2021-12-21 17:31:10|1916.88|1896.88|1916.52|1896.52|1916.88|1896.88|1916.5|1896.5|23
1640107880000|2021-12-21 17:31:20|1916.51|1896.51|1916.42|1896.42|1916.51|1896.51|1916.37|1896.37|24
1640107890000|2021-12-21 17:31:30|1916.47|1896.47|1916.3|1896.3|1916.49|1896.49|1916.23|1896.23|26
1640107900000|2021-12-21 17:31:40|1916.31|1896.31|1915.92|1895.92|1916.34|1896.34|1915.92|1895.92|26
1640107910000|2021-12-21 17:31:50|1915.91|1895.91|1916.06|1896.06|1916.23|1896.23|1915.91|1895.91|18
1640107920000|2021-12-21 17:32:00|1916.07|1896.07|1916.05|1896.05|1916.08|1896.08|1916.05|1896.05|13
1640107930000|2021-12-21 17:32:10|1916.04|1896.04|1915.74|1895.74|1916.18|1896.18|1915.74|1895.74|14
1640107940000|2021-12-21 17:32:20|1916.01|1896.01|1916.05|1896.05|1916.08|1896.08|1915.85|1895.85|13
1640107950000|2021-12-21 17:32:30|1916.04|1896.04|1916.07|1896.07|1916.13|1896.13|1916.04|1896.04|6
1640107960000|2021-12-21 17:32:40|1916.05|1896.05|1916.17|1896.17|1916.24|1896.24|1915.97|1895.97|11
1640107970000|2021-12-21 17:32:50|1916.18|1896.18|1916.14|1896.14|1916.34|1896.34|1916.14|1896.14|15
1640107980000|2021-12-21 17:33:00|1916.15|1896.15|1916.46|1896.46|1916.47|1896.47|1916.08|1896.08|14
1640107990000|2021-12-21 17:33:10|1916.4|1896.4|1916.67|1896.67|1916.95|1896.95|1916.4|1896.4|11
1640108000000|2021-12-21 17:33:20|1916.62|1896.62|1916.52|1896.52|1916.67|1896.67|1916.52|1896.52|10
1640108010000|2021-12-21 17:33:30|1916.77|1896.77|1916.52|1896.52|1916.82|1896.82|1916.52|1896.52|6
1640108020000|2021-12-21 17:33:40|1916.75|1896.75|1917.02|1897.02|1917.22|1897.22|1916.72|1896.72|6
1640108030000|2021-12-21 17:33:50|1916.72|1896.72|1916.35|1896.35|1917.02|1897.02|1916.3|1896.3|13
1640108040000|2021-12-21 17:34:00|1916.4|1896.4|1916.21|1896.21|1916.4|1896.4|1916.03|1896.03|18
1640108050000|2021-12-21 17:34:10|1916.23|1896.23|1916.11|1896.11|1916.28|1896.28|1916.1|1896.1|7
1640108060000|2021-12-21 17:34:20|1916.1|1896.1|1915.27|1895.27|1916.1|1896.1|1915.27|1895.27|9
1640108070000|2021-12-21 17:34:30|1915.26|1895.26|1915.4|1895.4|1915.4|1895.4|1915.25|1895.25|6
1640108080000|2021-12-21 17:34:40|1915.39|1895.39|1915.36|1895.36|1915.45|1895.45|1915.36|1895.36|5
1640108090000|2021-12-21 17:34:50|1915.41|1895.41|1915.38|1895.38|1915.42|1895.42|1915.36|1895.36|7
1640108100000|2021-12-21 17:35:00|1915.36|1895.36|1915.53|1895.53|1915.86|1895.86|1915.36|1895.36|20
1640108110000|2021-12-21 17:35:10|1915.52|1895.52|1915.35|1895.35|1915.58|1895.58|1915.34|1895.34|16
1640108120000|2021-12-21 17:35:20|1915.34|1895.34|1914.94|1894.94|1915.34|1895.34|1914.91|1894.91|26
1640108130000|2021-12-21 17:35:30|1914.72|1894.72|1914.97|1894.97|1914.97|1894.97|1914.7|1894.7|16
1640108140000|2021-12-21 17:35:40|1914.96|1894.96|1914.95|1894.95|1915.07|1895.07|1914.87|1894.87|12
1640108150000|2021-12-21 17:35:50|1914.92|1894.92|1915.09|1895.09|1915.12|1895.12|1914.75|1894.75|16
1640108160000|2021-12-21 17:36:00|1915.06|1895.06|1915.02|1895.02|1915.09|1895.09|1915|1895|15
1640108170000|2021-12-21 17:36:10|1914.99|1894.99|1915.05|1895.05|1915.11|1895.11|1914.85|1894.85|19
1640108180000|2021-12-21 17:36:20|1915.03|1895.03|1914.83|1894.83|1915.08|1895.08|1914.69|1894.69|20
1640108190000|2021-12-21 17:36:30|1914.88|1894.88|1914.89|1894.89|1914.96|1894.96|1914.79|1894.79|10
1640108200000|2021-12-21 17:36:40|1914.96|1894.96|1915.59|1895.59|1915.74|1895.74|1914.96|1894.96|14
1640108210000|2021-12-21 17:36:50|1915.68|1895.68|1915.61|1895.61|1915.75|1895.75|1915.5|1895.5|6
1640108220000|2021-12-21 17:37:00|1915.5|1895.5|1915.06|1895.06|1915.5|1895.5|1915.05|1895.05|5
1640108230000|2021-12-21 17:37:10|1915.09|1895.09|1915.09|1895.09|1915.09|1895.09|1915.09|1895.09|1
1640108240000|2021-12-21 17:37:20|1914.99|1894.99|1915.52|1895.52|1915.67|1895.67|1914.99|1894.99|13
1640108250000|2021-12-21 17:37:30|1915.55|1895.55|1916.23|1896.23|1916.23|1896.23|1915.47|1895.47|7
1640108260000|2021-12-21 17:37:40|1916.33|1896.33|1916.4|1896.4|1916.4|1896.4|1916.33|1896.33|3
1640108270000|2021-12-21 17:37:50|1916.34|1896.34|1915.13|1895.13|1916.37|1896.37|1915.13|1895.13|15
1640108280000|2021-12-21 17:38:00|1915.09|1895.09|1914.86|1894.86|1915.1|1895.1|1914.76|1894.76|21
1640108290000|2021-12-21 17:38:10|1914.82|1894.82|1914.93|1894.93|1914.96|1894.96|1914.82|1894.82|7
1640108300000|2021-12-21 17:38:20|1914.83|1894.83|1914.95|1894.95|1914.95|1894.95|1914.81|1894.81|6
1640108320000|2021-12-21 17:38:40|1914.88|1894.88|1914.85|1894.85|1914.88|1894.88|1914.84|1894.84|4
1640108330000|2021-12-21 17:38:50|1914.9|1894.9|1915.84|1895.84|1915.84|1895.84|1914.9|1894.9|10
1640108340000|2021-12-21 17:39:00|1915.64|1895.64|1915.53|1895.53|1916.01|1896.01|1915.53|1895.53|13
1640108350000|2021-12-21 17:39:10|1915.55|1895.55|1915.55|1895.55|1915.55|1895.55|1915.5|1895.5|7
1640108360000|2021-12-21 17:39:20|1915.53|1895.53|1915.55|1895.55|1915.55|1895.55|1915.53|1895.53|6
1640108370000|2021-12-21 17:39:30|1915.53|1895.53|1915.62|1895.62|1915.62|1895.62|1915.53|1895.53|3
1640108380000|2021-12-21 17:39:40|1915.55|1895.55|1915.72|1895.72|1915.72|1895.72|1915.55|1895.55|5
1640108390000|2021-12-21 17:39:50|1915.71|1895.71|1915.86|1895.86|1915.86|1895.86|1915.71|1895.71|3
1640108400000|2021-12-21 17:40:00|1915.79|1895.79|1915.85|1895.85|1915.85|1895.85|1915.79|1895.79|2
1640108410000|2021-12-21 17:40:10|1915.77|1895.77|1915.16|1895.16|1915.83|1895.83|1915.16|1895.16|22
1640108420000|2021-12-21 17:40:20|1915.22|1895.22|1914.38|1894.38|1915.24|1895.24|1914.38|1894.38|23
1640108430000|2021-12-21 17:40:30|1914.39|1894.39|1913.43|1893.43|1914.39|1894.39|1913.41|1893.41|25
1640108440000|2021-12-21 17:40:40|1913.41|1893.41|1913.49|1893.49|1913.51|1893.51|1913.07|1893.07|14
1640108450000|2021-12-21 17:40:50|1913.53|1893.53|1914.47|1894.47|1914.49|1894.49|1913.53|1893.53|11
1640108460000|2021-12-21 17:41:00|1914.46|1894.46|1914.39|1894.39|1914.46|1894.46|1914.37|1894.37|17
1640108470000|2021-12-21 17:41:10|1914.38|1894.38|1913.76|1893.76|1914.38|1894.38|1913.76|1893.76|24
1640108480000|2021-12-21 17:41:20|1913.74|1893.74|1913.11|1893.11|1913.85|1893.85|1913.11|1893.11|23
1640108490000|2021-12-21 17:41:30|1913.2|1893.2|1912.66|1892.66|1913.2|1893.2|1912.66|1892.66|6
1640108500000|2021-12-21 17:41:40|1912.92|1892.92|1913.23|1893.23|1913.23|1893.23|1912.92|1892.92|3
1640108510000|2021-12-21 17:41:50|1913.18|1893.18|1913.79|1893.79|1913.82|1893.82|1913.18|1893.18|24
1640108520000|2021-12-21 17:42:00|1913.8|1893.8|1913.58|1893.58|1913.81|1893.81|1913.53|1893.53|13
1640108530000|2021-12-21 17:42:10|1913.7|1893.7|1913.75|1893.75|1913.96|1893.96|1913.58|1893.58|17
1640108540000|2021-12-21 17:42:20|1913.74|1893.74|1913.48|1893.48|1913.74|1893.74|1913.24|1893.24|16
1640108550000|2021-12-21 17:42:30|1913.46|1893.46|1913.23|1893.23|1913.46|1893.46|1913.19|1893.19|9
1640108560000|2021-12-21 17:42:40|1913.3|1893.3|1913.63|1893.63|1913.63|1893.63|1913.3|1893.3|6
1640108570000|2021-12-21 17:42:50|1913.62|1893.62|1913.63|1893.63|1913.64|1893.64|1913.49|1893.49|18
1640108580000|2021-12-21 17:43:00|1913.62|1893.62|1913.63|1893.63|1913.64|1893.64|1913.51|1893.51|12
1640108590000|2021-12-21 17:43:10|1913.61|1893.61|1913.63|1893.63|1913.63|1893.63|1913.47|1893.47|21
1640108600000|2021-12-21 17:43:20|1913.62|1893.62|1913.62|1893.62|1913.63|1893.63|1913.6|1893.6|6
1640108610000|2021-12-21 17:43:30|1913.57|1893.57|1913.37|1893.37|1913.62|1893.62|1913.31|1893.31|8
1640108620000|2021-12-21 17:43:40|1913.41|1893.41|1913.21|1893.21|1913.45|1893.45|1913.21|1893.21|13
1640108630000|2021-12-21 17:43:50|1913.2|1893.2|1913.49|1893.49|1913.5|1893.5|1913.2|1893.2|5
1640108640000|2021-12-21 17:44:00|1913.5|1893.5|1913.76|1893.76|1913.82|1893.82|1913.5|1893.5|11
1640108650000|2021-12-21 17:44:10|1913.82|1893.82|1913.67|1893.67|1913.84|1893.84|1913.65|1893.65|15
1640108660000|2021-12-21 17:44:20|1913.65|1893.65|1913.62|1893.62|1913.76|1893.76|1913.46|1893.46|10
1640108670000|2021-12-21 17:44:30|1913.61|1893.61|1913.48|1893.48|1913.61|1893.61|1913.46|1893.46|6
1640108680000|2021-12-21 17:44:40|1913.56|1893.56|1913.5|1893.5|1913.56|1893.56|1913.5|1893.5|3
1640108690000|2021-12-21 17:44:50|1913.59|1893.59|1913.42|1893.42|1913.63|1893.63|1913.42|1893.42|18
1640108700000|2021-12-21 17:45:00|1913.4|1893.4|1913.32|1893.32|1913.4|1893.4|1913.23|1893.23|5
1640108710000|2021-12-21 17:45:10|1913.23|1893.23|1912.04|1892.04|1913.25|1893.25|1912.03|1892.03|18
1640108720000|2021-12-21 17:45:20|1912.01|1892.01|1911.9|1891.9|1912.01|1892.01|1911.55|1891.55|9
1640108730000|2021-12-21 17:45:30|1911.67|1891.67|1912.15|1892.15|1912.15|1892.15|1911.67|1891.67|7
1640108740000|2021-12-21 17:45:40|1912.29|1892.29|1912.28|1892.28|1912.29|1892.29|1912.17|1892.17|6
1640108750000|2021-12-21 17:45:50|1912.26|1892.26|1911.8|1891.8|1912.26|1892.26|1911.8|1891.8|3
1640108760000|2021-12-21 17:46:00|1911.72|1891.72|1911.71|1891.71|1911.72|1891.72|1911.71|1891.71|2
1640108780000|2021-12-21 17:46:20|1911.86|1891.86|1911.76|1891.76|1912.11|1892.11|1911.76|1891.76|7
1640108790000|2021-12-21 17:46:30|1911.71|1891.71|1911.44|1891.44|1911.71|1891.71|1911.32|1891.32|19
1640108800000|2021-12-21 17:46:40|1911.31|1891.31|1911.28|1891.28|1911.31|1891.31|1911.22|1891.22|9
1640108810000|2021-12-21 17:46:50|1911.3|1891.3|1910.46|1890.46|1911.31|1891.31|1910.46|1890.46|17
1640108820000|2021-12-21 17:47:00|1910.48|1890.48|1910.22|1890.22|1910.53|1890.53|1910.2|1890.2|17
1640108830000|2021-12-21 17:47:10|1910.21|1890.21|1909.84|1889.84|1910.21|1890.21|1909.75|1889.75|18
1640108840000|2021-12-21 17:47:20|1909.85|1889.85|1910.09|1890.09|1910.12|1890.12|1909.37|1889.37|14
1640108850000|2021-12-21 17:47:30|1910.11|1890.11|1910.45|1890.45|1910.45|1890.45|1909.97|1889.97|19
1640108860000|2021-12-21 17:47:40|1910.42|1890.42|1910.26|1890.26|1910.42|1890.42|1910.18|1890.18|11
1640108870000|2021-12-21 17:47:50|1910.34|1890.34|1910.46|1890.46|1910.46|1890.46|1910.26|1890.26|13
1640108880000|2021-12-21 17:48:00|1910.37|1890.37|1910.28|1890.28|1910.55|1890.55|1910.28|1890.28|7
1640108890000|2021-12-21 17:48:10|1910.38|1890.38|1910.8|1890.8|1910.8|1890.8|1910.13|1890.13|22
1640108900000|2021-12-21 17:48:20|1910.65|1890.65|1910.29|1890.29|1911.12|1891.12|1910.29|1890.29|21
1640108910000|2021-12-21 17:48:30|1910.14|1890.14|1910.77|1890.77|1910.77|1890.77|1909.88|1889.88|20
1640108920000|2021-12-21 17:48:40|1910.68|1890.68|1910.49|1890.49|1910.68|1890.68|1910.48|1890.48|5
1640108930000|2021-12-21 17:48:50|1910.44|1890.44|1910.49|1890.49|1911.31|1891.31|1910.26|1890.26|14
1640108940000|2021-12-21 17:49:00|1910.26|1890.26|1910.03|1890.03|1910.37|1890.37|1910.03|1890.03|18
1640108950000|2021-12-21 17:49:10|1910.6|1890.6|1910.46|1890.46|1910.74|1890.74|1910.46|1890.46|8
1640108960000|2021-12-21 17:49:20|1910.48|1890.48|1910.48|1890.48|1910.48|1890.48|1910.48|1890.48|1
1640108970000|2021-12-21 17:49:30|1910.59|1890.59|1910.63|1890.63|1910.63|1890.63|1910.59|1890.59|3
1640108980000|2021-12-21 17:49:40|1910.61|1890.61|1910.53|1890.53|1910.61|1890.61|1910.53|1890.53|4
1640108990000|2021-12-21 17:49:50|1910.24|1890.24|1910.52|1890.52|1910.57|1890.57|1910.24|1890.24|5
1640109000000|2021-12-21 17:50:00|1910.4|1890.4|1908.67|1888.67|1910.4|1890.4|1908.67|1888.67|11
1640109010000|2021-12-21 17:50:10|1908.78|1888.78|1908.68|1888.68|1908.78|1888.78|1908.68|1888.68|4
1640109020000|2021-12-21 17:50:20|1908.89|1888.89|1908.92|1888.92|1908.92|1888.92|1908.89|1888.89|2
1640109030000|2021-12-21 17:50:30|1908.89|1888.89|1909.15|1889.15|1909.15|1889.15|1908.89|1888.89|3
1640109040000|2021-12-21 17:50:40|1909.17|1889.17|1909.39|1889.39|1909.39|1889.39|1909.09|1889.09|6
1640109050000|2021-12-21 17:50:50|1909.41|1889.41|1909.46|1889.46|1909.5|1889.5|1909.21|1889.21|10
1640109060000|2021-12-21 17:51:00|1909.21|1889.21|1909.45|1889.45|1909.55|1889.55|1909.18|1889.18|8
1640109070000|2021-12-21 17:51:10|1909.39|1889.39|1909.35|1889.35|1909.39|1889.39|1909.35|1889.35|2
1640109080000|2021-12-21 17:51:20|1909.44|1889.44|1909.44|1889.44|1909.47|1889.47|1909.44|1889.44|3
1640109090000|2021-12-21 17:51:30|1909.47|1889.47|1909.44|1889.44|1909.49|1889.49|1909.44|1889.44|5
1640109100000|2021-12-21 17:51:40|1909.55|1889.55|1909.48|1889.48|1909.55|1889.55|1909.43|1889.43|4
1640109110000|2021-12-21 17:51:50|1909.43|1889.43|1909.1|1889.1|1909.43|1889.43|1909.1|1889.1|9
1640109120000|2021-12-21 17:52:00|1909.09|1889.09|1909.24|1889.24|1909.24|1889.24|1909|1889|3
1640109130000|2021-12-21 17:52:10|1909.38|1889.38|1909.39|1889.39|1909.44|1889.44|1909.35|1889.35|5
1640109140000|2021-12-21 17:52:20|1909.41|1889.41|1909.41|1889.41|1909.41|1889.41|1909.41|1889.41|1
1640109150000|2021-12-21 17:52:30|1909.46|1889.46|1909.56|1889.56|1909.56|1889.56|1909.46|1889.46|5
1640109160000|2021-12-21 17:52:40|1909.61|1889.61|1910.04|1890.04|1910.04|1890.04|1909.61|1889.61|7
1640109170000|2021-12-21 17:52:50|1909.74|1889.74|1909.81|1889.81|1910.04|1890.04|1909.73|1889.73|7
1640109200000|2021-12-21 17:53:20|1910.34|1890.34|1909.81|1889.81|1910.46|1890.46|1909.81|1889.81|5
1640109220000|2021-12-21 17:53:40|1910.09|1890.09|1910.43|1890.43|1910.43|1890.43|1910.09|1890.09|3
1640109230000|2021-12-21 17:53:50|1910.54|1890.54|1911.43|1891.43|1911.57|1891.57|1910.54|1890.54|20
1640109240000|2021-12-21 17:54:00|1911.42|1891.42|1911.49|1891.49|1911.49|1891.49|1911.42|1891.42|9
1640109250000|2021-12-21 17:54:10|1911.48|1891.48|1911.54|1891.54|1911.61|1891.61|1911.46|1891.46|8
1640109260000|2021-12-21 17:54:20|1911.63|1891.63|1911.63|1891.63|1911.63|1891.63|1911.63|1891.63|1
1640109270000|2021-12-21 17:54:30|1911.85|1891.85|1911.84|1891.84|1912.05|1892.05|1911.77|1891.77|15
1640109280000|2021-12-21 17:54:40|1911.72|1891.72|1911.53|1891.53|1911.75|1891.75|1911.52|1891.52|10
1640109290000|2021-12-21 17:54:50|1911.54|1891.54|1911.05|1891.05|1911.54|1891.54|1910.74|1890.74|16
1640109300000|2021-12-21 17:55:00|1911.04|1891.04|1911.12|1891.12|1911.12|1891.12|1910.7|1890.7|18
1640109310000|2021-12-21 17:55:10|1911.14|1891.14|1911.08|1891.08|1911.15|1891.15|1910.53|1890.53|18
1640109320000|2021-12-21 17:55:20|1910.96|1890.96|1910.82|1890.82|1910.96|1890.96|1910.67|1890.67|8
1640109330000|2021-12-21 17:55:30|1910.78|1890.78|1911.51|1891.51|1911.52|1891.52|1910.78|1890.78|5
1640109340000|2021-12-21 17:55:40|1911.52|1891.52|1911.51|1891.51|1911.52|1891.52|1911.51|1891.51|2
1640109350000|2021-12-21 17:55:50|1911.4|1891.4|1910.67|1890.67|1911.52|1891.52|1910.67|1890.67|12
1640109360000|2021-12-21 17:56:00|1910.65|1890.65|1910.65|1890.65|1910.65|1890.65|1910.65|1890.65|1
1640109380000|2021-12-21 17:56:20|1910.72|1890.72|1910.71|1890.71|1910.72|1890.72|1910.71|1890.71|2
1640109390000|2021-12-21 17:56:30|1910.58|1890.58|1910.2|1890.2|1910.62|1890.62|1910.02|1890.02|15
1640109400000|2021-12-21 17:56:40|1910.19|1890.19|1910.48|1890.48|1910.48|1890.48|1909.91|1889.91|13
1640109410000|2021-12-21 17:56:50|1910.26|1890.26|1910.46|1890.46|1910.46|1890.46|1910.26|1890.26|3
1640109440000|2021-12-21 17:57:20|1910.42|1890.42|1910.42|1890.42|1910.42|1890.42|1910.42|1890.42|1
1640109450000|2021-12-21 17:57:30|1910.37|1890.37|1910.42|1890.42|1910.42|1890.42|1910.37|1890.37|4
1640109460000|2021-12-21 17:57:40|1910.4|1890.4|1910.17|1890.17|1910.51|1890.51|1910.12|1890.12|17
1640109470000|2021-12-21 17:57:50|1910.21|1890.21|1909.58|1889.58|1910.21|1890.21|1909.48|1889.48|17
1640109480000|2021-12-21 17:58:00|1909.49|1889.49|1909.45|1889.45|1909.49|1889.49|1909.44|1889.44|4
1640109490000|2021-12-21 17:58:10|1909.49|1889.49|1909.05|1889.05|1909.49|1889.49|1909.05|1889.05|3
1640109500000|2021-12-21 17:58:20|1909.11|1889.11|1909.11|1889.11|1909.23|1889.23|1908.4|1888.4|24
1640109510000|2021-12-21 17:58:30|1909.06|1889.06|1909.69|1889.69|1909.72|1889.72|1908.99|1888.99|13
1640109520000|2021-12-21 17:58:40|1909.66|1889.66|1909.69|1889.69|1909.74|1889.74|1909.61|1889.61|31
1640109530000|2021-12-21 17:58:50|1909.65|1889.65|1909.79|1889.79|1909.79|1889.79|1909.59|1889.59|11
1640109540000|2021-12-21 17:59:00|1909.73|1889.73|1910|1890|1910|1890|1909.68|1889.68|11
1640109550000|2021-12-21 17:59:10|1910.27|1890.27|1909.73|1889.73|1910.27|1890.27|1909.73|1889.73|3
1640109560000|2021-12-21 17:59:20|1909.78|1889.78|1909.53|1889.53|1909.78|1889.78|1909.5|1889.5|9
1640109570000|2021-12-21 17:59:30|1909.52|1889.52|1909.46|1889.46|1909.57|1889.57|1909.46|1889.46|18
1640109580000|2021-12-21 17:59:40|1909.54|1889.54|1909.58|1889.58|1909.61|1889.61|1909.54|1889.54|18
1640109590000|2021-12-21 17:59:50|1909.59|1889.59|1909.73|1889.73|1909.73|1889.73|1909.56|1889.56|16
1640109600000|2021-12-21 18:00:00|1909.72|1889.72|1909.19|1889.19|1909.72|1889.72|1909.19|1889.19|16
1640109610000|2021-12-21 18:00:10|1909.12|1889.12|1908.48|1888.48|1909.12|1889.12|1908.48|1888.48|15
1640109620000|2021-12-21 18:00:20|1908.38|1888.38|1908.78|1888.78|1908.78|1888.78|1908.38|1888.38|8
1640109630000|2021-12-21 18:00:30|1908.69|1888.69|1908.34|1888.34|1908.78|1888.78|1908.34|1888.34|9
1640109640000|2021-12-21 18:00:40|1908.36|1888.36|1908.65|1888.65|1908.65|1888.65|1908.36|1888.36|4
1640109650000|2021-12-21 18:00:50|1908.61|1888.61|1908.61|1888.61|1908.61|1888.61|1908.61|1888.61|1
1640109660000|2021-12-21 18:01:00|1908.64|1888.64|1908.62|1888.62|1908.72|1888.72|1908.59|1888.59|9
1640109670000|2021-12-21 18:01:10|1908.65|1888.65|1908.49|1888.49|1908.65|1888.65|1908.49|1888.49|5
1640109680000|2021-12-21 18:01:20|1908.5|1888.5|1907.94|1887.94|1908.68|1888.68|1907.94|1887.94|10
1640109700000|2021-12-21 18:01:40|1908.13|1888.13|1908.49|1888.49|1908.6|1888.6|1908.13|1888.13|19
1640109710000|2021-12-21 18:01:50|1908.62|1888.62|1908.54|1888.54|1908.62|1888.62|1908.49|1888.49|16
1640109720000|2021-12-21 18:02:00|1908.82|1888.82|1909.71|1889.71|1909.71|1889.71|1908.82|1888.82|12
1640109730000|2021-12-21 18:02:10|1909.85|1889.85|1910.69|1890.69|1910.69|1890.69|1909.71|1889.71|4
1640109740000|2021-12-21 18:02:20|1910.67|1890.67|1910.57|1890.57|1910.69|1890.69|1910.57|1890.57|4
1640109750000|2021-12-21 18:02:30|1910.52|1890.52|1910.46|1890.46|1910.59|1890.59|1910.13|1890.13|6
1640109760000|2021-12-21 18:02:40|1910.53|1890.53|1910.1|1890.1|1910.53|1890.53|1910.1|1890.1|7
1640109770000|2021-12-21 18:02:50|1910.06|1890.06|1909.95|1889.95|1910.12|1890.12|1909.95|1889.95|19
1640109780000|2021-12-21 18:03:00|1910.03|1890.03|1910.04|1890.04|1910.1|1890.1|1909.95|1889.95|24
1640109790000|2021-12-21 18:03:10|1910.05|1890.05|1909.51|1889.51|1910.08|1890.08|1909.45|1889.45|26
1640109800000|2021-12-21 18:03:20|1909.45|1889.45|1909.5|1889.5|1909.53|1889.53|1909.42|1889.42|15
1640109810000|2021-12-21 18:03:30|1909.51|1889.51|1909.69|1889.69|1909.8|1889.8|1909.38|1889.38|16
1640109820000|2021-12-21 18:03:40|1909.76|1889.76|1908.94|1888.94|1909.8|1889.8|1908.94|1888.94|23
1640109830000|2021-12-21 18:03:50|1909.08|1889.08|1909.12|1889.12|1909.12|1889.12|1909.04|1889.04|16
1640109840000|2021-12-21 18:04:00|1909.07|1889.07|1909.11|1889.11|1909.11|1889.11|1909.06|1889.06|21
1640109850000|2021-12-21 18:04:10|1909.1|1889.1|1909.62|1889.62|1909.65|1889.65|1909.08|1889.08|23
1640109860000|2021-12-21 18:04:20|1909.64|1889.64|1909.77|1889.77|1909.77|1889.77|1909.62|1889.62|5
1640109870000|2021-12-21 18:04:30|1909.84|1889.84|1910.43|1890.43|1910.51|1890.51|1909.84|1889.84|13
1640109880000|2021-12-21 18:04:40|1910.39|1890.39|1910.24|1890.24|1910.39|1890.39|1910.24|1890.24|3
1640109890000|2021-12-21 18:04:50|1910.35|1890.35|1910.57|1890.57|1910.57|1890.57|1910.35|1890.35|6
1640109900000|2021-12-21 18:05:00|1910.62|1890.62|1910.51|1890.51|1910.62|1890.62|1910.46|1890.46|5
1640109910000|2021-12-21 18:05:10|1910.49|1890.49|1910.48|1890.48|1910.49|1890.49|1910.48|1890.48|2
1640109920000|2021-12-21 18:05:20|1910.39|1890.39|1909.72|1889.72|1910.4|1890.4|1909.72|1889.72|11
1640109930000|2021-12-21 18:05:30|1909.76|1889.76|1909.16|1889.16|1910|1890|1908.76|1888.76|31
1640109940000|2021-12-21 18:05:40|1909.34|1889.34|1909.14|1889.14|1909.52|1889.52|1908.85|1888.85|14
1640109950000|2021-12-21 18:05:50|1909.13|1889.13|1908.5|1888.5|1909.15|1889.15|1908.5|1888.5|23
1640109960000|2021-12-21 18:06:00|1908.55|1888.55|1908.44|1888.44|1908.69|1888.69|1908.44|1888.44|16
1640109970000|2021-12-21 18:06:10|1908.43|1888.43|1908.44|1888.44|1908.44|1888.44|1908.42|1888.42|10
1640109980000|2021-12-21 18:06:20|1908.43|1888.43|1908.59|1888.59|1908.6|1888.6|1908.43|1888.43|16
1640109990000|2021-12-21 18:06:30|1908.56|1888.56|1909.35|1889.35|1909.39|1889.39|1908.54|1888.54|13
1640110000000|2021-12-21 18:06:40|1909.62|1889.62|1909.43|1889.43|1909.66|1889.66|1909.43|1889.43|7
1640110010000|2021-12-21 18:06:50|1909.51|1889.51|1909.29|1889.29|1909.51|1889.51|1908.7|1888.7|13
1640110020000|2021-12-21 18:07:00|1909.26|1889.26|1909.39|1889.39|1909.39|1889.39|1909.26|1889.26|6
1640110030000|2021-12-21 18:07:10|1909.41|1889.41|1909.33|1889.33|1909.41|1889.41|1909.33|1889.33|2
1640110040000|2021-12-21 18:07:20|1909.36|1889.36|1910.3|1890.3|1910.33|1890.33|1909.36|1889.36|10
1640110050000|2021-12-21 18:07:30|1910.42|1890.42|1910.54|1890.54|1910.54|1890.54|1910.42|1890.42|6
1640110060000|2021-12-21 18:07:40|1910.41|1890.41|1910.41|1890.41|1910.41|1890.41|1910.41|1890.41|1
1640110070000|2021-12-21 18:07:50|1910.42|1890.42|1910.56|1890.56|1910.57|1890.57|1910.42|1890.42|3
1640110110000|2021-12-21 18:08:30|1910.57|1890.57|1910.62|1890.62|1910.67|1890.67|1910.5|1890.5|7
1640110120000|2021-12-21 18:08:40|1910.67|1890.67|1910.69|1890.69|1910.73|1890.73|1910.64|1890.64|5
1640110130000|2021-12-21 18:08:50|1910.76|1890.76|1910.68|1890.68|1910.95|1890.95|1910.56|1890.56|13
1640110140000|2021-12-21 18:09:00|1910.49|1890.49|1909.58|1889.58|1910.57|1890.57|1909.58|1889.58|8
1640110150000|2021-12-21 18:09:10|1909.71|1889.71|1909.56|1889.56|1909.71|1889.71|1909.56|1889.56|6
1640110180000|2021-12-21 18:09:40|1909.6|1889.6|1910.31|1890.31|1910.36|1890.36|1909.6|1889.6|12
1640110190000|2021-12-21 18:09:50|1910.22|1890.22|1909.5|1889.5|1910.23|1890.23|1909.45|1889.45|11
1640110200000|2021-12-21 18:10:00|1909.49|1889.49|1908.69|1888.69|1909.49|1889.49|1908.54|1888.54|17
1640110210000|2021-12-21 18:10:10|1908.78|1888.78|1908.53|1888.53|1909.06|1889.06|1908.53|1888.53|18
1640110220000|2021-12-21 18:10:20|1908.54|1888.54|1908.96|1888.96|1909.04|1889.04|1908.53|1888.53|22
1640110230000|2021-12-21 18:10:30|1909.04|1889.04|1909.57|1889.57|1909.67|1889.67|1908.77|1888.77|28
1640110240000|2021-12-21 18:10:40|1909.59|1889.59|1909.68|1889.68|1909.69|1889.69|1909.56|1889.56|21
1640110250000|2021-12-21 18:10:50|1909.65|1889.65|1909.63|1889.63|1909.65|1889.65|1909.63|1889.63|2
1640110260000|2021-12-21 18:11:00|1909.67|1889.67|1909.61|1889.61|1909.67|1889.67|1909.61|1889.61|7
1640110270000|2021-12-21 18:11:10|1909.59|1889.59|1909.28|1889.28|1909.61|1889.61|1909.21|1889.21|10
1640110280000|2021-12-21 18:11:20|1909.24|1889.24|1909.51|1889.51|1909.51|1889.51|1909.24|1889.24|12
1640110290000|2021-12-21 18:11:30|1909.5|1889.5|1909.42|1889.42|1909.53|1889.53|1909.14|1889.14|18
1640110300000|2021-12-21 18:11:40|1909.14|1889.14|1907.94|1887.94|1909.2|1889.2|1907.94|1887.94|10
1640110310000|2021-12-21 18:11:50|1907.91|1887.91|1907.01|1887.01|1907.91|1887.91|1906.87|1886.87|14
1640110320000|2021-12-21 18:12:00|1907.02|1887.02|1906.98|1886.98|1907.28|1887.28|1906.86|1886.86|27
1640110330000|2021-12-21 18:12:10|1906.99|1886.99|1906.85|1886.85|1907.1|1887.1|1906.6|1886.6|21
1640110340000|2021-12-21 18:12:20|1906.92|1886.92|1906.67|1886.67|1907.03|1887.03|1906.63|1886.63|30
1640110350000|2021-12-21 18:12:30|1906.66|1886.66|1906.63|1886.63|1906.77|1886.77|1906.56|1886.56|32
1640110360000|2021-12-21 18:12:40|1906.62|1886.62|1906.62|1886.62|1906.76|1886.76|1906.62|1886.62|19
1640110370000|2021-12-21 18:12:50|1906.6|1886.6|1906.71|1886.71|1906.74|1886.74|1906.6|1886.6|16
1640110380000|2021-12-21 18:13:00|1906.7|1886.7|1906.96|1886.96|1907.01|1887.01|1906.69|1886.69|15
1640110390000|2021-12-21 18:13:10|1906.93|1886.93|1906.81|1886.81|1906.96|1886.96|1906.8|1886.8|7
1640110400000|2021-12-21 18:13:20|1906.82|1886.82|1906.88|1886.88|1906.93|1886.93|1906.82|1886.82|19
1640110410000|2021-12-21 18:13:30|1906.91|1886.91|1906.71|1886.71|1907.12|1887.12|1906.67|1886.67|25
1640110420000|2021-12-21 18:13:40|1906.67|1886.67|1906.21|1886.21|1906.74|1886.74|1906.21|1886.21|14
1640110430000|2021-12-21 18:13:50|1906.3|1886.3|1906.3|1886.3|1906.3|1886.3|1906.28|1886.28|3
1640110440000|2021-12-21 18:14:00|1906.28|1886.28|1905.93|1885.93|1906.28|1886.28|1905.86|1885.86|8
1640110450000|2021-12-21 18:14:10|1905.79|1885.79|1905.16|1885.16|1905.79|1885.79|1905.16|1885.16|7
1640110460000|2021-12-21 18:14:20|1904.97|1884.97|1905.46|1885.46|1905.55|1885.55|1904.83|1884.83|14
1640110470000|2021-12-21 18:14:30|1905.53|1885.53|1904.81|1884.81|1905.59|1885.59|1904.79|1884.79|7
1640110480000|2021-12-21 18:14:40|1904.8|1884.8|1905.64|1885.64|1905.69|1885.69|1904.8|1884.8|8
1640110490000|2021-12-21 18:14:50|1905.56|1885.56|1905.66|1885.66|1905.86|1885.86|1905.56|1885.56|6
1640110500000|2021-12-21 18:15:00|1905.65|1885.65|1905.59|1885.59|1905.78|1885.78|1905.46|1885.46|14
1640110510000|2021-12-21 18:15:10|1905.6|1885.6|1905.53|1885.53|1905.6|1885.6|1905.53|1885.53|2
1640110520000|2021-12-21 18:15:20|1905.6|1885.6|1905.6|1885.6|1905.6|1885.6|1905.6|1885.6|1
1640110530000|2021-12-21 18:15:30|1905.62|1885.62|1905.64|1885.64|1905.64|1885.64|1905.62|1885.62|2
1640110540000|2021-12-21 18:15:40|1905.7|1885.7|1905.54|1885.54|1905.73|1885.73|1905.53|1885.53|9
1640110550000|2021-12-21 18:15:50|1904.99|1884.99|1905.2|1885.2|1905.57|1885.57|1904.93|1884.93|13
1640110560000|2021-12-21 18:16:00|1905.21|1885.21|1905.2|1885.2|1905.33|1885.33|1905.2|1885.2|8
1640110570000|2021-12-21 18:16:10|1905|1885|1905.55|1885.55|1905.55|1885.55|1904.99|1884.99|4
1640110580000|2021-12-21 18:16:20|1905.62|1885.62|1905.69|1885.69|1905.69|1885.69|1905.62|1885.62|6
1640110590000|2021-12-21 18:16:30|1905.7|1885.7|1905.78|1885.78|1905.84|1885.84|1905.69|1885.69|6
1640110600000|2021-12-21 18:16:40|1905.84|1885.84|1905.84|1885.84|1905.84|1885.84|1905.84|1885.84|1
1640110610000|2021-12-21 18:16:50|1905.81|1885.81|1905.81|1885.81|1905.81|1885.81|1905.81|1885.81|1
1640110620000|2021-12-21 18:17:00|1905.84|1885.84|1905.73|1885.73|1905.84|1885.84|1905.73|1885.73|3
1640110630000|2021-12-21 18:17:10|1905.75|1885.75|1905.74|1885.74|1905.75|1885.75|1905.74|1885.74|2
1640110640000|2021-12-21 18:17:20|1905.72|1885.72|1905.72|1885.72|1905.72|1885.72|1905.72|1885.72|1
1640110650000|2021-12-21 18:17:30|1905.73|1885.73|1906.66|1886.66|1906.66|1886.66|1905.73|1885.73|9
1640110660000|2021-12-21 18:17:40|1906.67|1886.67|1906.87|1886.87|1906.94|1886.94|1906.66|1886.66|13
1640110670000|2021-12-21 18:17:50|1906.76|1886.76|1906.04|1886.04|1907.03|1887.03|1905.93|1885.93|13
1640110680000|2021-12-21 18:18:00|1905.94|1885.94|1906.4|1886.4|1906.4|1886.4|1905.94|1885.94|5
1640110690000|2021-12-21 18:18:10|1906.5|1886.5|1906.49|1886.49|1906.5|1886.5|1906.49|1886.49|2
1640110700000|2021-12-21 18:18:20|1906.53|1886.53|1906.58|1886.58|1906.58|1886.58|1906.46|1886.46|4
1640110710000|2021-12-21 18:18:30|1906.4|1886.4|1906.45|1886.45|1906.45|1886.45|1906.4|1886.4|2
1640110720000|2021-12-21 18:18:40|1906.73|1886.73|1906.39|1886.39|1906.73|1886.73|1906.39|1886.39|6
1640110730000|2021-12-21 18:18:50|1906.48|1886.48|1905.89|1885.89|1906.48|1886.48|1905.89|1885.89|6
1640110740000|2021-12-21 18:19:00|1905.87|1885.87|1905.46|1885.46|1905.87|1885.87|1905.46|1885.46|7
1640110750000|2021-12-21 18:19:10|1905.44|1885.44|1905.21|1885.21|1905.44|1885.44|1905|1885|3
1640110770000|2021-12-21 18:19:30|1905.11|1885.11|1905.56|1885.56|1905.56|1885.56|1904.65|1884.65|8
1640110780000|2021-12-21 18:19:40|1905.54|1885.54|1905.13|1885.13|1905.54|1885.54|1905.13|1885.13|5
1640110790000|2021-12-21 18:19:50|1905|1885|1904.92|1884.92|1905.39|1885.39|1904.92|1884.92|8
1640110800000|2021-12-21 18:20:00|1904.9|1884.9|1905.57|1885.57|1905.57|1885.57|1904.9|1884.9|8
1640110810000|2021-12-21 18:20:10|1905.55|1885.55|1905.83|1885.83|1905.83|1885.83|1905.55|1885.55|2
1640110820000|2021-12-21 18:20:20|1905.84|1885.84|1905.84|1885.84|1905.84|1885.84|1905.84|1885.84|1
1640110830000|2021-12-21 18:20:30|1905.82|1885.82|1905.89|1885.89|1906|1886|1905.82|1885.82|4
1640110840000|2021-12-21 18:20:40|1905.92|1885.92|1905.53|1885.53|1906.03|1886.03|1905.37|1885.37|17
1640110850000|2021-12-21 18:20:50|1905.71|1885.71|1905.81|1885.81|1905.82|1885.82|1905.59|1885.59|8
1640110860000|2021-12-21 18:21:00|1905.76|1885.76|1905.85|1885.85|1905.94|1885.94|1905.66|1885.66|9
1640110870000|2021-12-21 18:21:10|1905.83|1885.83|1905.76|1885.76|1905.83|1885.83|1905.39|1885.39|8
1640110880000|2021-12-21 18:21:20|1905.57|1885.57|1905.87|1885.87|1905.87|1885.87|1905.57|1885.57|4
1640110890000|2021-12-21 18:21:30|1905.82|1885.82|1905.86|1885.86|1905.86|1885.86|1905.75|1885.75|4
1640110900000|2021-12-21 18:21:40|1905.12|1885.12|1905.01|1885.01|1905.12|1885.12|1905.01|1885.01|2
1640110910000|2021-12-21 18:21:50|1905.16|1885.16|1904.97|1884.97|1905.16|1885.16|1904.7|1884.7|11
1640110920000|2021-12-21 18:22:00|1904.89|1884.89|1905.24|1885.24|1905.24|1885.24|1904.84|1884.84|15
1640110930000|2021-12-21 18:22:10|1905.46|1885.46|1904.98|1884.98|1905.58|1885.58|1904.5|1884.5|10
1640110940000|2021-12-21 18:22:20|1904.91|1884.91|1903.55|1883.55|1904.91|1884.91|1903.41|1883.41|20
1640110950000|2021-12-21 18:22:30|1903.54|1883.54|1902.96|1882.96|1903.55|1883.55|1902.96|1882.96|15
1640110960000|2021-12-21 18:22:40|1902.95|1882.95|1902.91|1882.91|1903.11|1883.11|1902.76|1882.76|30
1640110970000|2021-12-21 18:22:50|1902.71|1882.71|1903.03|1883.03|1903.19|1883.19|1902.62|1882.62|21
1640110980000|2021-12-21 18:23:00|1903.08|1883.08|1902.85|1882.85|1903.08|1883.08|1902.65|1882.65|18
1640110990000|2021-12-21 18:23:10|1902.7|1882.7|1903.38|1883.38|1903.38|1883.38|1902.66|1882.66|21
1640111000000|2021-12-21 18:23:20|1903.35|1883.35|1903.49|1883.49|1903.59|1883.59|1903.35|1883.35|17
1640111010000|2021-12-21 18:23:30|1903.48|1883.48|1902.74|1882.74|1903.53|1883.53|1902.74|1882.74|30
1640111020000|2021-12-21 18:23:40|1902.78|1882.78|1902.46|1882.46|1902.78|1882.78|1902.43|1882.43|9
1640111030000|2021-12-21 18:23:50|1902.44|1882.44|1902.43|1882.43|1902.46|1882.46|1902.12|1882.12|7
1640111040000|2021-12-21 18:24:00|1902.41|1882.41|1902.49|1882.49|1902.51|1882.51|1902.4|1882.4|5
1640111050000|2021-12-21 18:24:10|1902.39|1882.39|1902.84|1882.84|1902.89|1882.89|1902.05|1882.05|13
1640111060000|2021-12-21 18:24:20|1902.89|1882.89|1903.53|1883.53|1903.67|1883.67|1902.89|1882.89|10
1640111070000|2021-12-21 18:24:30|1903.85|1883.85|1904.42|1884.42|1904.62|1884.62|1903.75|1883.75|12
1640111080000|2021-12-21 18:24:40|1904.56|1884.56|1904.49|1884.49|1904.62|1884.62|1904.07|1884.07|6
1640111090000|2021-12-21 18:24:50|1904.52|1884.52|1904.26|1884.26|1904.53|1884.53|1903.81|1883.81|11
1640111100000|2021-12-21 18:25:00|1904.15|1884.15|1903.87|1883.87|1904.4|1884.4|1903.87|1883.87|13
1640111110000|2021-12-21 18:25:10|1904.29|1884.29|1904.51|1884.51|1904.51|1884.51|1904.29|1884.29|6
1640111120000|2021-12-21 18:25:20|1904.71|1884.71|1904.7|1884.7|1904.71|1884.71|1904.7|1884.7|2
1640111140000|2021-12-21 18:25:40|1904.67|1884.67|1904.68|1884.68|1904.68|1884.68|1904.67|1884.67|2
1640111150000|2021-12-21 18:25:50|1904.54|1884.54|1904.54|1884.54|1904.54|1884.54|1904.54|1884.54|1
1640111160000|2021-12-21 18:26:00|1904.51|1884.51|1905.35|1885.35|1905.35|1885.35|1904.51|1884.51|6
1640111170000|2021-12-21 18:26:10|1905.37|1885.37|1905.61|1885.61|1905.69|1885.69|1905.37|1885.37|8
1640111180000|2021-12-21 18:26:20|1905.55|1885.55|1905.48|1885.48|1905.65|1885.65|1905.48|1885.48|8
1640111190000|2021-12-21 18:26:30|1905.51|1885.51|1905.57|1885.57|1905.95|1885.95|1905.51|1885.51|9
1640111200000|2021-12-21 18:26:40|1905.58|1885.58|1905.54|1885.54|1905.58|1885.58|1905.54|1885.54|4
1640111210000|2021-12-21 18:26:50|1905.53|1885.53|1905.55|1885.55|1905.55|1885.55|1905.5|1885.5|5
1640111220000|2021-12-21 18:27:00|1905.61|1885.61|1906.02|1886.02|1906.02|1886.02|1905.61|1885.61|7
1640111230000|2021-12-21 18:27:10|1906.08|1886.08|1906.12|1886.12|1906.12|1886.12|1906.06|1886.06|16
1640111240000|2021-12-21 18:27:20|1906.11|1886.11|1906.13|1886.13|1906.37|1886.37|1906|1886|24
1640111250000|2021-12-21 18:27:30|1906.11|1886.11|1906.08|1886.08|1906.13|1886.13|1906.06|1886.06|13
1640111260000|2021-12-21 18:27:40|1906.09|1886.09|1906.51|1886.51|1906.7|1886.7|1906.09|1886.09|14
1640111270000|2021-12-21 18:27:50|1906.53|1886.53|1906.66|1886.66|1906.66|1886.66|1906.53|1886.53|9
1640111280000|2021-12-21 18:28:00|1906.67|1886.67|1906.6|1886.6|1906.68|1886.68|1906.58|1886.58|11
1640111290000|2021-12-21 18:28:10|1906.61|1886.61|1906|1886|1906.64|1886.64|1905.97|1885.97|25
1640111300000|2021-12-21 18:28:20|1905.99|1885.99|1906.89|1886.89|1906.89|1886.89|1905.88|1885.88|21
1640111310000|2021-12-21 18:28:30|1906.59|1886.59|1908.19|1888.19|1908.24|1888.24|1906.53|1886.53|26
1640111320000|2021-12-21 18:28:40|1908.41|1888.41|1908.68|1888.68|1908.79|1888.79|1908.32|1888.32|23
1640111330000|2021-12-21 18:28:50|1908.67|1888.67|1907.72|1887.72|1908.7|1888.7|1907.72|1887.72|22
1640111340000|2021-12-21 18:29:00|1907.69|1887.69|1907.5|1887.5|1907.7|1887.7|1907.41|1887.41|18
1640111350000|2021-12-21 18:29:10|1907.51|1887.51|1907.97|1887.97|1908.03|1888.03|1907.5|1887.5|26
1640111360000|2021-12-21 18:29:20|1907.96|1887.96|1907.98|1887.98|1908.05|1888.05|1907.7|1887.7|26
1640111370000|2021-12-21 18:29:30|1908.04|1888.04|1907.94|1887.94|1908.08|1888.08|1907.94|1887.94|20
1640111380000|2021-12-21 18:29:40|1907.93|1887.93|1907.66|1887.66|1908.14|1888.14|1907.61|1887.61|31
1640111390000|2021-12-21 18:29:50|1907.67|1887.67|1907.8|1887.8|1907.91|1887.91|1907.67|1887.67|32
1640111400000|2021-12-21 18:30:00|1907.78|1887.78|1907.93|1887.93|1908|1888|1907.71|1887.71|22
1640111410000|2021-12-21 18:30:10|1907.92|1887.92|1908.02|1888.02|1908.02|1888.02|1907.82|1887.82|24
1640111420000|2021-12-21 18:30:20|1907.94|1887.94|1908.02|1888.02|1908.07|1888.07|1907.93|1887.93|15
1640111430000|2021-12-21 18:30:30|1908.07|1888.07|1908.6|1888.6|1908.63|1888.63|1908.06|1888.06|13
1640111440000|2021-12-21 18:30:40|1908.61|1888.61|1908.94|1888.94|1908.94|1888.94|1908.57|1888.57|19
1640111450000|2021-12-21 18:30:50|1908.95|1888.95|1909.38|1889.38|1909.38|1889.38|1908.95|1888.95|7
1640111460000|2021-12-21 18:31:00|1909.43|1889.43|1910.64|1890.64|1910.66|1890.66|1909.43|1889.43|6
1640111470000|2021-12-21 18:31:10|1910.63|1890.63|1910.64|1890.64|1910.64|1890.64|1910.63|1890.63|2
1640111480000|2021-12-21 18:31:20|1910.55|1890.55|1910.13|1890.13|1910.55|1890.55|1910.11|1890.11|12
1640111490000|2021-12-21 18:31:30|1910.09|1890.09|1908.92|1888.92|1910.09|1890.09|1908.77|1888.77|30
1640111500000|2021-12-21 18:31:40|1908.89|1888.89|1908.66|1888.66|1908.95|1888.95|1908.55|1888.55|17
1640111510000|2021-12-21 18:31:50|1908.68|1888.68|1909.3|1889.3|1909.33|1889.33|1908.68|1888.68|17
1640111520000|2021-12-21 18:32:00|1909.32|1889.32|1908.67|1888.67|1909.34|1889.34|1908.65|1888.65|10
1640111530000|2021-12-21 18:32:10|1908.68|1888.68|1908.55|1888.55|1908.68|1888.68|1908.52|1888.52|15
1640111540000|2021-12-21 18:32:20|1908.59|1888.59|1908.64|1888.64|1908.64|1888.64|1908.58|1888.58|9
1640111550000|2021-12-21 18:32:30|1908.69|1888.69|1909.63|1889.63|1909.63|1889.63|1908.69|1888.69|11
1640111560000|2021-12-21 18:32:40|1909.6|1889.6|1909.65|1889.65|1909.65|1889.65|1909.6|1889.6|9
1640111570000|2021-12-21 18:32:50|1909.61|1889.61|1910.38|1890.38|1910.49|1890.49|1909.61|1889.61|8
1640111580000|2021-12-21 18:33:00|1910.42|1890.42|1910.06|1890.06|1910.47|1890.47|1909.85|1889.85|10
1640111590000|2021-12-21 18:33:10|1909.9|1889.9|1910.06|1890.06|1910.09|1890.09|1909.71|1889.71|8
1640111600000|2021-12-21 18:33:20|1910.29|1890.29|1910.44|1890.44|1910.44|1890.44|1910.29|1890.29|4
1640111610000|2021-12-21 18:33:30|1910.34|1890.34|1910.24|1890.24|1910.34|1890.34|1910.24|1890.24|3
1640111620000|2021-12-21 18:33:40|1910.33|1890.33|1910.46|1890.46|1910.49|1890.49|1910.33|1890.33|10
1640111630000|2021-12-21 18:33:50|1910.49|1890.49|1910.79|1890.79|1910.79|1890.79|1910.46|1890.46|4
1640111640000|2021-12-21 18:34:00|1911.29|1891.29|1912.13|1892.13|1912.19|1892.19|1911.29|1891.29|11
1640111650000|2021-12-21 18:34:10|1912.33|1892.33|1912.43|1892.43|1912.43|1892.43|1912.33|1892.33|3
1640111660000|2021-12-21 18:34:20|1913.03|1893.03|1913.13|1893.13|1913.13|1893.13|1912.8|1892.8|5
1640111670000|2021-12-21 18:34:30|1912.99|1892.99|1912.45|1892.45|1912.99|1892.99|1912.29|1892.29|20
1640111680000|2021-12-21 18:34:40|1912.46|1892.46|1912.5|1892.5|1912.5|1892.5|1912.27|1892.27|14
1640111690000|2021-12-21 18:34:50|1912.45|1892.45|1912.39|1892.39|1912.45|1892.45|1912.36|1892.36|4
1640111700000|2021-12-21 18:35:00|1912.44|1892.44|1912.41|1892.41|1912.47|1892.47|1912.41|1892.41|3
1640111710000|2021-12-21 18:35:10|1912.47|1892.47|1912.16|1892.16|1912.47|1892.47|1912.16|1892.16|5
1640111720000|2021-12-21 18:35:20|1912.2|1892.2|1912.12|1892.12|1912.36|1892.36|1911.98|1891.98|8
1640111730000|2021-12-21 18:35:30|1912.09|1892.09|1911.71|1891.71|1912.09|1892.09|1911.1|1891.1|15
1640111740000|2021-12-21 18:35:40|1911.89|1891.89|1912.49|1892.49|1912.5|1892.5|1911.75|1891.75|12
1640111750000|2021-12-21 18:35:50|1912.48|1892.48|1912.48|1892.48|1912.48|1892.48|1912.46|1892.46|3
1640111760000|2021-12-21 18:36:00|1912.49|1892.49|1912.49|1892.49|1912.49|1892.49|1912.49|1892.49|1
1640111770000|2021-12-21 18:36:10|1912.52|1892.52|1912.77|1892.77|1912.77|1892.77|1912.49|1892.49|7
1640111780000|2021-12-21 18:36:20|1912.76|1892.76|1912.53|1892.53|1912.77|1892.77|1912.49|1892.49|12
1640111790000|2021-12-21 18:36:30|1912.52|1892.52|1912.34|1892.34|1912.67|1892.67|1912.34|1892.34|8
1640111800000|2021-12-21 18:36:40|1912.35|1892.35|1912.25|1892.25|1912.42|1892.42|1912.25|1892.25|13
1640111810000|2021-12-21 18:36:50|1912.24|1892.24|1911.26|1891.26|1912.31|1892.31|1911.23|1891.23|27
1640111820000|2021-12-21 18:37:00|1911.27|1891.27|1911.01|1891.01|1911.34|1891.34|1910.97|1890.97|23
1640111830000|2021-12-21 18:37:10|1911.02|1891.02|1910.71|1890.71|1911.02|1891.02|1910.71|1890.71|22
1640111840000|2021-12-21 18:37:20|1910.65|1890.65|1909.99|1889.99|1910.65|1890.65|1909.99|1889.99|8
1640111850000|2021-12-21 18:37:30|1910.02|1890.02|1910.07|1890.07|1910.13|1890.13|1909.87|1889.87|17
1640111860000|2021-12-21 18:37:40|1910.1|1890.1|1910.55|1890.55|1910.55|1890.55|1910.05|1890.05|17
1640111870000|2021-12-21 18:37:50|1910.54|1890.54|1910.99|1890.99|1911|1891|1910.45|1890.45|16
1640111880000|2021-12-21 18:38:00|1910.89|1890.89|1911.26|1891.26|1911.29|1891.29|1910.89|1890.89|23
1640111890000|2021-12-21 18:38:10|1911.25|1891.25|1910.91|1890.91|1911.28|1891.28|1910.86|1890.86|9
1640111900000|2021-12-21 18:38:20|1910.93|1890.93|1910.94|1890.94|1911.01|1891.01|1910.87|1890.87|24
1640111910000|2021-12-21 18:38:30|1910.96|1890.96|1910.91|1890.91|1910.99|1890.99|1910.87|1890.87|18
1640111920000|2021-12-21 18:38:40|1910.9|1890.9|1911.63|1891.63|1911.66|1891.66|1910.84|1890.84|19
1640111930000|2021-12-21 18:38:50|1911.61|1891.61|1911.63|1891.63|1911.66|1891.66|1911.57|1891.57|22
1640111940000|2021-12-21 18:39:00|1911.6|1891.6|1911.57|1891.57|1911.7|1891.7|1911.48|1891.48|23
1640111950000|2021-12-21 18:39:10|1911.56|1891.56|1910.62|1890.62|1911.56|1891.56|1910.56|1890.56|28
1640111960000|2021-12-21 18:39:20|1910.64|1890.64|1910.64|1890.64|1910.94|1890.94|1910.54|1890.54|25
1640111970000|2021-12-21 18:39:30|1910.65|1890.65|1910.61|1890.61|1910.65|1890.65|1910.53|1890.53|17
1640111980000|2021-12-21 18:39:40|1910.59|1890.59|1910.46|1890.46|1910.59|1890.59|1910.45|1890.45|12
1640111990000|2021-12-21 18:39:50|1910.47|1890.47|1910.59|1890.59|1910.64|1890.64|1910.47|1890.47|11
1640112000000|2021-12-21 18:40:00|1910.57|1890.57|1910.55|1890.55|1910.63|1890.63|1910.55|1890.55|15
1640112010000|2021-12-21 18:40:10|1910.54|1890.54|1910.45|1890.45|1910.54|1890.54|1910.43|1890.43|16
1640112020000|2021-12-21 18:40:20|1910.44|1890.44|1910.56|1890.56|1910.65|1890.65|1910.44|1890.44|28
1640112030000|2021-12-21 18:40:30|1910.58|1890.58|1911.13|1891.13|1911.13|1891.13|1910.55|1890.55|22
1640112040000|2021-12-21 18:40:40|1911.11|1891.11|1911.53|1891.53|1911.58|1891.58|1911.11|1891.11|14
1640112050000|2021-12-21 18:40:50|1911.51|1891.51|1912.48|1892.48|1912.48|1892.48|1911.51|1891.51|12
1640112060000|2021-12-21 18:41:00|1911.86|1891.86|1911.72|1891.72|1911.86|1891.86|1911.71|1891.71|13
1640112070000|2021-12-21 18:41:10|1911.71|1891.71|1911.87|1891.87|1912.17|1892.17|1911.61|1891.61|10
1640112080000|2021-12-21 18:41:20|1912.11|1892.11|1912.44|1892.44|1912.45|1892.45|1912.06|1892.06|9
1640112090000|2021-12-21 18:41:30|1912.41|1892.41|1912.39|1892.39|1912.41|1892.41|1912.35|1892.35|14
1640112100000|2021-12-21 18:41:40|1912.46|1892.46|1911.97|1891.97|1912.46|1892.46|1911.8|1891.8|24
1640112110000|2021-12-21 18:41:50|1911.96|1891.96|1911.94|1891.94|1912.04|1892.04|1911.94|1891.94|12
1640112120000|2021-12-21 18:42:00|1911.95|1891.95|1911.88|1891.88|1911.97|1891.97|1911.72|1891.72|9
1640112130000|2021-12-21 18:42:10|1912.06|1892.06|1912.41|1892.41|1912.51|1892.51|1911.85|1891.85|15
1640112140000|2021-12-21 18:42:20|1912.38|1892.38|1912.38|1892.38|1912.38|1892.38|1912.38|1892.38|1
1640112150000|2021-12-21 18:42:30|1912.37|1892.37|1913.07|1893.07|1913.11|1893.11|1912.37|1892.37|14
1640112160000|2021-12-21 18:42:40|1913.05|1893.05|1913.66|1893.66|1913.66|1893.66|1913.05|1893.05|23
1640112170000|2021-12-21 18:42:50|1913.63|1893.63|1913.8|1893.8|1913.8|1893.8|1913.63|1893.63|13
1640112180000|2021-12-21 18:43:00|1913.75|1893.75|1913.91|1893.91|1913.93|1893.93|1913.61|1893.61|15
1640112190000|2021-12-21 18:43:10|1913.94|1893.94|1914.47|1894.47|1914.47|1894.47|1913.94|1893.94|10
1640112200000|2021-12-21 18:43:20|1914.56|1894.56|1915.41|1895.41|1915.49|1895.49|1914.5|1894.5|20
1640112210000|2021-12-21 18:43:30|1915.36|1895.36|1915.1|1895.1|1915.47|1895.47|1914.88|1894.88|15
1640112220000|2021-12-21 18:43:40|1914.92|1894.92|1914.9|1894.9|1915.01|1895.01|1914.76|1894.76|21
1640112230000|2021-12-21 18:43:50|1914.88|1894.88|1914.82|1894.82|1914.97|1894.97|1914.75|1894.75|21
1640112240000|2021-12-21 18:44:00|1914.81|1894.81|1914.61|1894.61|1914.84|1894.84|1913.92|1893.92|23
1640112250000|2021-12-21 18:44:10|1914.66|1894.66|1914.88|1894.88|1914.88|1894.88|1914.66|1894.66|8
1640112260000|2021-12-21 18:44:20|1914.72|1894.72|1914.79|1894.79|1914.9|1894.9|1914.72|1894.72|12
1640112270000|2021-12-21 18:44:30|1914.71|1894.71|1914.08|1894.08|1914.72|1894.72|1914.08|1894.08|26
1640112280000|2021-12-21 18:44:40|1914.09|1894.09|1913.97|1893.97|1914.31|1894.31|1913.93|1893.93|19
1640112290000|2021-12-21 18:44:50|1913.95|1893.95|1914.76|1894.76|1914.76|1894.76|1913.95|1893.95|15
1640112300000|2021-12-21 18:45:00|1914.72|1894.72|1914.68|1894.68|1914.9|1894.9|1914.63|1894.63|7
1640112310000|2021-12-21 18:45:10|1914.42|1894.42|1914.76|1894.76|1914.93|1894.93|1914.42|1894.42|4
1640112320000|2021-12-21 18:45:20|1914.79|1894.79|1914.67|1894.67|1914.79|1894.79|1914.64|1894.64|5
1640112330000|2021-12-21 18:45:30|1914.73|1894.73|1914.73|1894.73|1914.73|1894.73|1914.73|1894.73|1
1640112340000|2021-12-21 18:45:40|1914.72|1894.72|1915.59|1895.59|1915.59|1895.59|1914.72|1894.72|9
1640112350000|2021-12-21 18:45:50|1916.03|1896.03|1916.94|1896.94|1916.96|1896.96|1916.03|1896.03|28
1640112360000|2021-12-21 18:46:00|1916.92|1896.92|1917.12|1897.12|1917.16|1897.16|1916.92|1896.92|9
1640112370000|2021-12-21 18:46:10|1917.1|1897.1|1917.24|1897.24|1917.24|1897.24|1917.1|1897.1|3
1640112380000|2021-12-21 18:46:20|1917.26|1897.26|1917.31|1897.31|1917.39|1897.39|1917.24|1897.24|6
1640112390000|2021-12-21 18:46:30|1917.49|1897.49|1917.17|1897.17|1917.53|1897.53|1917.04|1897.04|14
1640112400000|2021-12-21 18:46:40|1917.2|1897.2|1917.27|1897.27|1917.43|1897.43|1917.16|1897.16|19
1640112410000|2021-12-21 18:46:50|1917.19|1897.19|1915.86|1895.86|1917.28|1897.28|1915.79|1895.79|26
1640112420000|2021-12-21 18:47:00|1915.87|1895.87|1915.06|1895.06|1915.88|1895.88|1914.89|1894.89|24
1640112430000|2021-12-21 18:47:10|1914.97|1894.97|1914.95|1894.95|1915.04|1895.04|1914.77|1894.77|25
1640112440000|2021-12-21 18:47:20|1914.93|1894.93|1914.78|1894.78|1914.93|1894.93|1914.77|1894.77|15
1640112450000|2021-12-21 18:47:30|1914.81|1894.81|1914.58|1894.58|1915.12|1895.12|1914.53|1894.53|25
1640112460000|2021-12-21 18:47:40|1914.55|1894.55|1914.03|1894.03|1914.57|1894.57|1913.82|1893.82|18
1640112470000|2021-12-21 18:47:50|1913.94|1893.94|1914.55|1894.55|1914.55|1894.55|1913.94|1893.94|13
1640112480000|2021-12-21 18:48:00|1914.5|1894.5|1914.97|1894.97|1914.97|1894.97|1914.5|1894.5|21
1640112490000|2021-12-21 18:48:10|1914.96|1894.96|1914.91|1894.91|1915.13|1895.13|1914.91|1894.91|28
1640112500000|2021-12-21 18:48:20|1914.62|1894.62|1914.62|1894.62|1914.76|1894.76|1914.33|1894.33|9
1640112510000|2021-12-21 18:48:30|1914.56|1894.56|1914.62|1894.62|1914.62|1894.62|1914.56|1894.56|2
1640112520000|2021-12-21 18:48:40|1914.57|1894.57|1913.69|1893.69|1914.59|1894.59|1913.69|1893.69|9
1640112530000|2021-12-21 18:48:50|1913.75|1893.75|1913.7|1893.7|1913.94|1893.94|1913.7|1893.7|8
1640112540000|2021-12-21 18:49:00|1914.12|1894.12|1914.26|1894.26|1914.26|1894.26|1914.12|1894.12|9
1640112550000|2021-12-21 18:49:10|1914.23|1894.23|1915.26|1895.26|1915.3|1895.3|1914.23|1894.23|16
1640112560000|2021-12-21 18:49:20|1915.23|1895.23|1914.82|1894.82|1915.48|1895.48|1914.76|1894.76|24
1640112570000|2021-12-21 18:49:30|1914.81|1894.81|1914.86|1894.86|1914.92|1894.92|1914.81|1894.81|14
1640112580000|2021-12-21 18:49:40|1914.89|1894.89|1914.57|1894.57|1914.89|1894.89|1914.51|1894.51|11
1640112590000|2021-12-21 18:49:50|1914.63|1894.63|1913.94|1893.94|1914.71|1894.71|1913.94|1893.94|18
1640112600000|2021-12-21 18:50:00|1913.84|1893.84|1914.76|1894.76|1914.76|1894.76|1913.83|1893.83|16
1640112610000|2021-12-21 18:50:10|1914.75|1894.75|1914.79|1894.79|1914.81|1894.81|1914.62|1894.62|9
1640112620000|2021-12-21 18:50:20|1914.78|1894.78|1914.64|1894.64|1914.78|1894.78|1914.64|1894.64|6
1640112630000|2021-12-21 18:50:30|1914.77|1894.77|1914.72|1894.72|1914.77|1894.77|1914.62|1894.62|16
1640112640000|2021-12-21 18:50:40|1914.7|1894.7|1914.9|1894.9|1914.93|1894.93|1914.52|1894.52|14
1640112650000|2021-12-21 18:50:50|1914.59|1894.59|1912.53|1892.53|1914.59|1894.59|1912.53|1892.53|28
1640112660000|2021-12-21 18:51:00|1912.52|1892.52|1911.84|1891.84|1912.52|1892.52|1911.84|1891.84|13
1640112670000|2021-12-21 18:51:10|1911.91|1891.91|1911.77|1891.77|1911.93|1891.93|1911.77|1891.77|17
1640112680000|2021-12-21 18:51:20|1911.76|1891.76|1911.77|1891.77|1911.81|1891.81|1911.69|1891.69|10
1640112690000|2021-12-21 18:51:30|1911.74|1891.74|1911.58|1891.58|1911.74|1891.74|1911.56|1891.56|11
1640112700000|2021-12-21 18:51:40|1911.57|1891.57|1912.42|1892.42|1912.5|1892.5|1911.57|1891.57|21
1640112710000|2021-12-21 18:51:50|1912.51|1892.51|1912.18|1892.18|1912.51|1892.51|1911.94|1891.94|12
1640112720000|2021-12-21 18:52:00|1912.21|1892.21|1912.15|1892.15|1912.33|1892.33|1911.98|1891.98|14
1640112730000|2021-12-21 18:52:10|1912.14|1892.14|1912.22|1892.22|1912.4|1892.4|1912.07|1892.07|18
1640112740000|2021-12-21 18:52:20|1912.24|1892.24|1912.36|1892.36|1912.55|1892.55|1912.24|1892.24|13
1640112750000|2021-12-21 18:52:30|1912.33|1892.33|1912.38|1892.38|1912.41|1892.41|1912.32|1892.32|14
1640112760000|2021-12-21 18:52:40|1912.37|1892.37|1912.37|1892.37|1913.08|1893.08|1912.37|1892.37|30
1640112770000|2021-12-21 18:52:50|1912.36|1892.36|1912.07|1892.07|1912.45|1892.45|1912.02|1892.02|29
1640112780000|2021-12-21 18:53:00|1912.05|1892.05|1912.33|1892.33|1912.41|1892.41|1912.01|1892.01|27
1640112790000|2021-12-21 18:53:10|1912.47|1892.47|1912.93|1892.93|1912.94|1892.94|1912.46|1892.46|16
1640112800000|2021-12-21 18:53:20|1912.92|1892.92|1913.87|1893.87|1914.04|1894.04|1912.84|1892.84|16
1640112810000|2021-12-21 18:53:30|1914|1894|1914.13|1894.13|1914.13|1894.13|1913.94|1893.94|15
1640112820000|2021-12-21 18:53:40|1914.08|1894.08|1913.4|1893.4|1914.13|1894.13|1913.33|1893.33|24
1640112830000|2021-12-21 18:53:50|1913.41|1893.41|1912.84|1892.84|1913.41|1893.41|1912.71|1892.71|21
1640112840000|2021-12-21 18:54:00|1912.79|1892.79|1912.81|1892.81|1912.95|1892.95|1912.58|1892.58|14
1640112850000|2021-12-21 18:54:10|1912.8|1892.8|1913.51|1893.51|1913.58|1893.58|1912.78|1892.78|27
1640112860000|2021-12-21 18:54:20|1913.49|1893.49|1912.67|1892.67|1913.56|1893.56|1912.67|1892.67|23
1640112870000|2021-12-21 18:54:30|1912.69|1892.69|1912.58|1892.58|1912.79|1892.79|1912.29|1892.29|20
1640112880000|2021-12-21 18:54:40|1912.59|1892.59|1912.67|1892.67|1912.78|1892.78|1912.59|1892.59|17
1640112890000|2021-12-21 18:54:50|1912.82|1892.82|1912.53|1892.53|1912.82|1892.82|1912.37|1892.37|28
1640112900000|2021-12-21 18:55:00|1912.51|1892.51|1912.16|1892.16|1912.51|1892.51|1912.16|1892.16|15
1640112910000|2021-12-21 18:55:10|1912.14|1892.14|1912.09|1892.09|1912.14|1892.14|1912.05|1892.05|18
1640112920000|2021-12-21 18:55:20|1912.17|1892.17|1912.17|1892.17|1912.17|1892.17|1912.16|1892.16|3
1640112930000|2021-12-21 18:55:30|1912.15|1892.15|1912.01|1892.01|1912.19|1892.19|1911.98|1891.98|14
1640112940000|2021-12-21 18:55:40|1912.04|1892.04|1912|1892|1912.09|1892.09|1911.89|1891.89|21
1640112950000|2021-12-21 18:55:50|1912.02|1892.02|1911.95|1891.95|1912.04|1892.04|1911.91|1891.91|24
1640112960000|2021-12-21 18:56:00|1912|1892|1911.95|1891.95|1912.31|1892.31|1911.79|1891.79|23
1640112970000|2021-12-21 18:56:10|1911.94|1891.94|1912.59|1892.59|1912.62|1892.62|1911.93|1891.93|11
1640112980000|2021-12-21 18:56:20|1912.62|1892.62|1912.56|1892.56|1912.62|1892.62|1912.55|1892.55|8
1640112990000|2021-12-21 18:56:30|1912.51|1892.51|1912.31|1892.31|1912.57|1892.57|1912.19|1892.19|28
1640113000000|2021-12-21 18:56:40|1912.27|1892.27|1912.09|1892.09|1912.43|1892.43|1911.87|1891.87|25
1640113010000|2021-12-21 18:56:50|1912.14|1892.14|1912.66|1892.66|1912.66|1892.66|1912.08|1892.08|10
1640113020000|2021-12-21 18:57:00|1912.54|1892.54|1912.54|1892.54|1912.54|1892.54|1912.54|1892.54|1
1640113030000|2021-12-21 18:57:10|1912.65|1892.65|1912.96|1892.96|1912.96|1892.96|1912.65|1892.65|3
1640113040000|2021-12-21 18:57:20|1912.72|1892.72|1912.76|1892.76|1913.16|1893.16|1912.72|1892.72|6
1640113050000|2021-12-21 18:57:30|1912.75|1892.75|1912.83|1892.83|1913.63|1893.63|1912.75|1892.75|10
1640113060000|2021-12-21 18:57:40|1913.39|1893.39|1913.5|1893.5|1913.61|1893.61|1912.83|1892.83|12
1640113080000|2021-12-21 18:58:00|1913.35|1893.35|1912.39|1892.39|1913.35|1893.35|1912.18|1892.18|30
1640113090000|2021-12-21 18:58:10|1912.38|1892.38|1912.59|1892.59|1912.6|1892.6|1912.23|1892.23|19
1640113100000|2021-12-21 18:58:20|1912.49|1892.49|1912.5|1892.5|1912.55|1892.55|1912.47|1892.47|9
1640113110000|2021-12-21 18:58:30|1912.55|1892.55|1912.52|1892.52|1912.6|1892.6|1912.48|1892.48|18
1640113120000|2021-12-21 18:58:40|1912.5|1892.5|1912.06|1892.06|1912.5|1892.5|1911.82|1891.82|24
1640113130000|2021-12-21 18:58:50|1912.04|1892.04|1911.78|1891.78|1912.04|1892.04|1911.64|1891.64|17
1640113140000|2021-12-21 18:59:00|1911.8|1891.8|1912.33|1892.33|1912.35|1892.35|1911.75|1891.75|23
1640113150000|2021-12-21 18:59:10|1912.43|1892.43|1912.78|1892.78|1912.78|1892.78|1912.43|1892.43|13
1640113160000|2021-12-21 18:59:20|1913.06|1893.06|1912.78|1892.78|1913.06|1893.06|1912.77|1892.77|8
1640113170000|2021-12-21 18:59:30|1912.73|1892.73|1912.72|1892.72|1912.77|1892.77|1912.69|1892.69|15
1640113180000|2021-12-21 18:59:40|1912.89|1892.89|1912.89|1892.89|1912.89|1892.89|1912.89|1892.89|1
1640113190000|2021-12-21 18:59:50|1912.74|1892.74|1913.12|1893.12|1913.12|1893.12|1912.74|1892.74|10
1640113200000|2021-12-21 19:00:00|1913.09|1893.09|1913.15|1893.15|1913.15|1893.15|1912.66|1892.66|21
1640113210000|2021-12-21 19:00:10|1913.17|1893.17|1913.59|1893.59|1913.59|1893.59|1912.94|1892.94|11
1640113220000|2021-12-21 19:00:20|1913.55|1893.55|1913|1893|1913.64|1893.64|1912.95|1892.95|16
1640113230000|2021-12-21 19:00:30|1913.01|1893.01|1912.92|1892.92|1913.12|1893.12|1912.92|1892.92|4
1640113240000|2021-12-21 19:00:40|1913.17|1893.17|1913.1|1893.1|1913.18|1893.18|1912.75|1892.75|9
1640113250000|2021-12-21 19:00:50|1913.12|1893.12|1913.1|1893.1|1913.17|1893.17|1912.96|1892.96|26
1640113260000|2021-12-21 19:01:00|1913.09|1893.09|1913.42|1893.42|1913.42|1893.42|1913.09|1893.09|12
1640113270000|2021-12-21 19:01:10|1913.46|1893.46|1913.41|1893.41|1913.46|1893.46|1913.41|1893.41|2
1640113280000|2021-12-21 19:01:20|1913.47|1893.47|1913.47|1893.47|1913.47|1893.47|1913.47|1893.47|1
1640113290000|2021-12-21 19:01:30|1913.41|1893.41|1913.41|1893.41|1913.41|1893.41|1913.41|1893.41|1
1640113310000|2021-12-21 19:01:50|1913.47|1893.47|1913.81|1893.81|1913.83|1893.83|1913.47|1893.47|19
1640113320000|2021-12-21 19:02:00|1913.75|1893.75|1914.53|1894.53|1914.67|1894.67|1913.75|1893.75|30
1640113330000|2021-12-21 19:02:10|1914.63|1894.63|1914.54|1894.54|1914.63|1894.63|1914.53|1894.53|13
1640113340000|2021-12-21 19:02:20|1914.53|1894.53|1914.53|1894.53|1914.66|1894.66|1914.5|1894.5|21
1640113350000|2021-12-21 19:02:30|1914.54|1894.54|1914.52|1894.52|1914.64|1894.64|1914.49|1894.49|16
1640113360000|2021-12-21 19:02:40|1914.54|1894.54|1914.47|1894.47|1914.62|1894.62|1914.42|1894.42|24
1640113370000|2021-12-21 19:02:50|1914.45|1894.45|1914.03|1894.03|1914.49|1894.49|1913.75|1893.75|32
1640113380000|2021-12-21 19:03:00|1914.05|1894.05|1914.14|1894.14|1914.14|1894.14|1913.6|1893.6|27
1640113390000|2021-12-21 19:03:10|1914.15|1894.15|1914.58|1894.58|1914.74|1894.74|1914.15|1894.15|30
1640113400000|2021-12-21 19:03:20|1914.61|1894.61|1914.65|1894.65|1914.84|1894.84|1914.61|1894.61|17
1640113410000|2021-12-21 19:03:30|1914.69|1894.69|1914.69|1894.69|1914.8|1894.8|1914.58|1894.58|25
1640113420000|2021-12-21 19:03:40|1914.68|1894.68|1915.03|1895.03|1915.04|1895.04|1914.58|1894.58|23
1640113430000|2021-12-21 19:03:50|1915.02|1895.02|1915|1895|1915.21|1895.21|1914.97|1894.97|21
1640113440000|2021-12-21 19:04:00|1914.95|1894.95|1914.74|1894.74|1914.95|1894.95|1914.72|1894.72|24
1640113450000|2021-12-21 19:04:10|1914.77|1894.77|1914.66|1894.66|1914.84|1894.84|1914.66|1894.66|17
1640113460000|2021-12-21 19:04:20|1914.75|1894.75|1914.37|1894.37|1914.75|1894.75|1914.19|1894.19|17
1640113470000|2021-12-21 19:04:30|1914.33|1894.33|1914.08|1894.08|1914.37|1894.37|1913.97|1893.97|21
1640113480000|2021-12-21 19:04:40|1914.09|1894.09|1914.24|1894.24|1914.25|1894.25|1914.08|1894.08|12
1640113490000|2021-12-21 19:04:50|1914.2|1894.2|1913.9|1893.9|1914.26|1894.26|1913.88|1893.88|16
1640113500000|2021-12-21 19:05:00|1913.91|1893.91|1913.84|1893.84|1914.04|1894.04|1913.75|1893.75|12
1640113510000|2021-12-21 19:05:10|1913.87|1893.87|1914.33|1894.33|1914.9|1894.9|1913.76|1893.76|26
1640113520000|2021-12-21 19:05:20|1914.29|1894.29|1914.44|1894.44|1914.76|1894.76|1914.26|1894.26|29
1640113530000|2021-12-21 19:05:30|1914.5|1894.5|1914.63|1894.63|1914.64|1894.64|1914.47|1894.47|20
1640113540000|2021-12-21 19:05:40|1914.58|1894.58|1914.47|1894.47|1914.58|1894.58|1914.42|1894.42|15
1640113550000|2021-12-21 19:05:50|1914.43|1894.43|1914.51|1894.51|1914.51|1894.51|1914.43|1894.43|9
1640113560000|2021-12-21 19:06:00|1914.49|1894.49|1914.45|1894.45|1914.58|1894.58|1914.45|1894.45|13
1640113570000|2021-12-21 19:06:10|1914.3|1894.3|1913.64|1893.64|1914.3|1894.3|1913.5|1893.5|29
1640113580000|2021-12-21 19:06:20|1913.63|1893.63|1913.68|1893.68|1913.95|1893.95|1913.62|1893.62|8
1640113590000|2021-12-21 19:06:30|1913.7|1893.7|1914.4|1894.4|1914.45|1894.45|1913.7|1893.7|9
1640113600000|2021-12-21 19:06:40|1914.43|1894.43|1914.3|1894.3|1914.44|1894.44|1914.26|1894.26|12
1640113610000|2021-12-21 19:06:50|1914.33|1894.33|1914.52|1894.52|1914.62|1894.62|1914.23|1894.23|25
1640113620000|2021-12-21 19:07:00|1914.46|1894.46|1914.48|1894.48|1914.6|1894.6|1914.45|1894.45|13
1640113630000|2021-12-21 19:07:10|1914.45|1894.45|1913.74|1893.74|1914.45|1894.45|1913.72|1893.72|23
1640113640000|2021-12-21 19:07:20|1913.7|1893.7|1913.79|1893.79|1913.8|1893.8|1913.65|1893.65|27
1640113650000|2021-12-21 19:07:30|1913.83|1893.83|1914.56|1894.56|1914.59|1894.59|1913.83|1893.83|35
1640113660000|2021-12-21 19:07:40|1914.55|1894.55|1914.49|1894.49|1914.56|1894.56|1914.48|1894.48|10
1640113670000|2021-12-21 19:07:50|1914.48|1894.48|1914.49|1894.49|1914.56|1894.56|1914.48|1894.48|19
1640113680000|2021-12-21 19:08:00|1914.47|1894.47|1913.95|1893.95|1914.47|1894.47|1913.86|1893.86|15
1640113690000|2021-12-21 19:08:10|1913.93|1893.93|1913.82|1893.82|1913.97|1893.97|1913.69|1893.69|25
1640113700000|2021-12-21 19:08:20|1913.83|1893.83|1914.22|1894.22|1914.4|1894.4|1913.81|1893.81|27
1640113710000|2021-12-21 19:08:30|1914.21|1894.21|1914.1|1894.1|1914.5|1894.5|1914.04|1894.04|29
1640113720000|2021-12-21 19:08:40|1914.07|1894.07|1914.22|1894.22|1914.23|1894.23|1914.05|1894.05|23
1640113730000|2021-12-21 19:08:50|1914.23|1894.23|1914.15|1894.15|1914.23|1894.23|1914.03|1894.03|22
1640113740000|2021-12-21 19:09:00|1914.18|1894.18|1914.23|1894.23|1914.31|1894.31|1914.07|1894.07|18
1640113750000|2021-12-21 19:09:10|1914.32|1894.32|1914.18|1894.18|1914.32|1894.32|1914.01|1894.01|33
1640113760000|2021-12-21 19:09:20|1914.24|1894.24|1914.36|1894.36|1914.36|1894.36|1914.01|1894.01|13
1640113770000|2021-12-21 19:09:30|1914.43|1894.43|1914.54|1894.54|1914.54|1894.54|1914.38|1894.38|20
1640113780000|2021-12-21 19:09:40|1914.55|1894.55|1914.15|1894.15|1914.55|1894.55|1914.15|1894.15|15
1640113790000|2021-12-21 19:09:50|1914.19|1894.19|1913.72|1893.72|1914.22|1894.22|1913.72|1893.72|27
1640113800000|2021-12-21 19:10:00|1913.79|1893.79|1913.75|1893.75|1913.81|1893.81|1913.66|1893.66|9
1640113810000|2021-12-21 19:10:10|1913.8|1893.8|1914.45|1894.45|1914.47|1894.47|1913.8|1893.8|10
1640113820000|2021-12-21 19:10:20|1914.44|1894.44|1914.45|1894.45|1914.45|1894.45|1914.44|1894.44|2
1640113840000|2021-12-21 19:10:40|1914.44|1894.44|1914.38|1894.38|1914.53|1894.53|1914.38|1894.38|5
1640113850000|2021-12-21 19:10:50|1914.18|1894.18|1914.03|1894.03|1914.26|1894.26|1913.83|1893.83|18
1640113860000|2021-12-21 19:11:00|1913.97|1893.97|1914.28|1894.28|1914.34|1894.34|1913.8|1893.8|19
1640113870000|2021-12-21 19:11:10|1914.34|1894.34|1914.34|1894.34|1914.34|1894.34|1914.34|1894.34|1
1640113880000|2021-12-21 19:11:20|1914.49|1894.49|1914.45|1894.45|1914.49|1894.49|1914.45|1894.45|2
1640113890000|2021-12-21 19:11:30|1914.43|1894.43|1914.29|1894.29|1914.43|1894.43|1914.22|1894.22|11
1640113900000|2021-12-21 19:11:40|1914.24|1894.24|1913.66|1893.66|1914.28|1894.28|1913.65|1893.65|22
1640113910000|2021-12-21 19:11:50|1913.67|1893.67|1913.68|1893.68|1913.71|1893.71|1913.65|1893.65|27
1640113920000|2021-12-21 19:12:00|1913.71|1893.71|1913.64|1893.64|1913.71|1893.71|1913.64|1893.64|15
1640113930000|2021-12-21 19:12:10|1913.67|1893.67|1913.66|1893.66|1913.67|1893.67|1913.63|1893.63|8
1640113940000|2021-12-21 19:12:20|1913.65|1893.65|1914|1894|1914|1894|1913.6|1893.6|12
1640113950000|2021-12-21 19:12:30|1914.27|1894.27|1914.47|1894.47|1914.48|1894.48|1914.27|1894.27|8
1640113960000|2021-12-21 19:12:40|1914.05|1894.05|1914.11|1894.11|1914.26|1894.26|1913.96|1893.96|11
1640113970000|2021-12-21 19:12:50|1914.04|1894.04|1914.05|1894.05|1914.31|1894.31|1913.96|1893.96|10
1640113980000|2021-12-21 19:13:00|1913.96|1893.96|1914.1|1894.1|1914.1|1894.1|1913.96|1893.96|8
1640113990000|2021-12-21 19:13:10|1914.05|1894.05|1914.11|1894.11|1914.11|1894.11|1913.96|1893.96|19
1640114000000|2021-12-21 19:13:20|1914.04|1894.04|1914.07|1894.07|1914.09|1894.09|1913.96|1893.96|7
1640114010000|2021-12-21 19:13:30|1914.08|1894.08|1915.49|1895.49|1915.49|1895.49|1914.03|1894.03|11
1640114020000|2021-12-21 19:13:40|1915.33|1895.33|1915.33|1895.33|1915.33|1895.33|1915.33|1895.33|1
1640114030000|2021-12-21 19:13:50|1915.62|1895.62|1915.59|1895.59|1915.62|1895.62|1915.59|1895.59|2
1640114040000|2021-12-21 19:14:00|1915.47|1895.47|1915.64|1895.64|1915.64|1895.64|1915.47|1895.47|4
1640114050000|2021-12-21 19:14:10|1915.71|1895.71|1915.98|1895.98|1916.07|1896.07|1915.61|1895.61|26
1640114060000|2021-12-21 19:14:20|1916.07|1896.07|1915.74|1895.74|1916.08|1896.08|1915.74|1895.74|15
1640114070000|2021-12-21 19:14:30|1915.75|1895.75|1915.57|1895.57|1915.76|1895.76|1915.47|1895.47|15
1640114080000|2021-12-21 19:14:40|1915.56|1895.56|1915.31|1895.31|1915.56|1895.56|1915.31|1895.31|11
1640114090000|2021-12-21 19:14:50|1915.39|1895.39|1914.91|1894.91|1915.39|1895.39|1914.62|1894.62|18
1640114100000|2021-12-21 19:15:00|1914.92|1894.92|1915.64|1895.64|1915.81|1895.81|1914.92|1894.92|21
1640114110000|2021-12-21 19:15:10|1915.66|1895.66|1915.15|1895.15|1915.7|1895.7|1914.94|1894.94|16
1640114120000|2021-12-21 19:15:20|1915.17|1895.17|1914.81|1894.81|1915.17|1895.17|1914.78|1894.78|9
1640114130000|2021-12-21 19:15:30|1914.8|1894.8|1914.7|1894.7|1914.8|1894.8|1914.47|1894.47|26
1640114140000|2021-12-21 19:15:40|1914.69|1894.69|1914.64|1894.64|1914.69|1894.69|1914.46|1894.46|9
1640114150000|2021-12-21 19:15:50|1914.5|1894.5|1914.51|1894.51|1914.59|1894.59|1914.23|1894.23|20
1640114160000|2021-12-21 19:16:00|1914.53|1894.53|1914.62|1894.62|1914.62|1894.62|1914.5|1894.5|9
1640114170000|2021-12-21 19:16:10|1914.61|1894.61|1915.03|1895.03|1915.03|1895.03|1914.61|1894.61|7
1640114180000|2021-12-21 19:16:20|1915.02|1895.02|1915.12|1895.12|1915.12|1895.12|1915.02|1895.02|3
1640114190000|2021-12-21 19:16:30|1915.14|1895.14|1915.08|1895.08|1915.22|1895.22|1915.08|1895.08|7
1640114200000|2021-12-21 19:16:40|1915.04|1895.04|1914.58|1894.58|1915.05|1895.05|1914.58|1894.58|13
1640114210000|2021-12-21 19:16:50|1914.57|1894.57|1914.38|1894.38|1914.67|1894.67|1914.3|1894.3|18
1640114220000|2021-12-21 19:17:00|1914.07|1894.07|1913.78|1893.78|1914.09|1894.09|1913.73|1893.73|17
1640114230000|2021-12-21 19:17:10|1913.86|1893.86|1913.86|1893.86|1913.87|1893.87|1913.78|1893.78|13
1640114240000|2021-12-21 19:17:20|1913.91|1893.91|1914.05|1894.05|1914.1|1894.1|1913.91|1893.91|4
1640114250000|2021-12-21 19:17:30|1913.95|1893.95|1914.18|1894.18|1914.27|1894.27|1913.81|1893.81|16
1640114260000|2021-12-21 19:17:40|1914.17|1894.17|1914.08|1894.08|1914.19|1894.19|1914.08|1894.08|10
1640114270000|2021-12-21 19:17:50|1914.11|1894.11|1914.13|1894.13|1914.19|1894.19|1914.05|1894.05|13
1640114280000|2021-12-21 19:18:00|1914.1|1894.1|1914.19|1894.19|1914.2|1894.2|1914.06|1894.06|7
1640114290000|2021-12-21 19:18:10|1914.2|1894.2|1914.14|1894.14|1914.21|1894.21|1913.82|1893.82|15
1640114300000|2021-12-21 19:18:20|1914.12|1894.12|1914.15|1894.15|1914.24|1894.24|1913.82|1893.82|26
1640114310000|2021-12-21 19:18:30|1914.16|1894.16|1914.22|1894.22|1914.22|1894.22|1914.1|1894.1|13
1640114320000|2021-12-21 19:18:40|1914.24|1894.24|1914.17|1894.17|1914.31|1894.31|1914.12|1894.12|17
1640114330000|2021-12-21 19:18:50|1914.21|1894.21|1915.02|1895.02|1915.05|1895.05|1914.01|1894.01|32
1640114340000|2021-12-21 19:19:00|1915.01|1895.01|1914.85|1894.85|1915.12|1895.12|1914.81|1894.81|10
1640114350000|2021-12-21 19:19:10|1914.8|1894.8|1914.73|1894.73|1914.88|1894.88|1914.64|1894.64|14
1640114360000|2021-12-21 19:19:20|1914.74|1894.74|1914.22|1894.22|1914.74|1894.74|1914.17|1894.17|18
1640114370000|2021-12-21 19:19:30|1914.28|1894.28|1913.49|1893.49|1914.28|1894.28|1913.47|1893.47|29
1640114380000|2021-12-21 19:19:40|1913.53|1893.53|1913.59|1893.59|1913.77|1893.77|1913.53|1893.53|20
1640114390000|2021-12-21 19:19:50|1913.6|1893.6|1913.57|1893.57|1913.6|1893.6|1913.36|1893.36|9
1640114400000|2021-12-21 19:20:00|1913.56|1893.56|1913.6|1893.6|1913.7|1893.7|1913.56|1893.56|30
1640114410000|2021-12-21 19:20:10|1913.69|1893.69|1913.66|1893.66|1913.81|1893.81|1913.59|1893.59|27
1640114420000|2021-12-21 19:20:20|1913.81|1893.81|1913.96|1893.96|1913.99|1893.99|1913.69|1893.69|21
1640114430000|2021-12-21 19:20:30|1913.92|1893.92|1913.93|1893.93|1914.12|1894.12|1913.88|1893.88|23
1640114440000|2021-12-21 19:20:40|1913.9|1893.9|1913.93|1893.93|1914|1894|1913.87|1893.87|27
1640114450000|2021-12-21 19:20:50|1913.88|1893.88|1913.51|1893.51|1913.96|1893.96|1913.51|1893.51|26
1640114460000|2021-12-21 19:21:00|1913.5|1893.5|1913.53|1893.53|1913.57|1893.57|1913.47|1893.47|9
1640114470000|2021-12-21 19:21:10|1913.69|1893.69|1913.46|1893.46|1913.69|1893.69|1913.34|1893.34|15
1640114480000|2021-12-21 19:21:20|1913.54|1893.54|1913.33|1893.33|1913.59|1893.59|1913.33|1893.33|15
1640114490000|2021-12-21 19:21:30|1913.28|1893.28|1913.54|1893.54|1913.54|1893.54|1913.25|1893.25|17
1640114500000|2021-12-21 19:21:40|1913.43|1893.43|1913.31|1893.31|1913.43|1893.43|1913.29|1893.29|13
1640114510000|2021-12-21 19:21:50|1913.3|1893.3|1913.34|1893.34|1913.43|1893.43|1913.26|1893.26|16
1640114520000|2021-12-21 19:22:00|1913.33|1893.33|1913.26|1893.26|1913.33|1893.33|1913.21|1893.21|15
1640114530000|2021-12-21 19:22:10|1913.12|1893.12|1912.63|1892.63|1913.12|1893.12|1912.51|1892.51|24
1640114540000|2021-12-21 19:22:20|1912.69|1892.69|1912.43|1892.43|1912.69|1892.69|1912.43|1892.43|23
1640114550000|2021-12-21 19:22:30|1912.4|1892.4|1912.85|1892.85|1912.9|1892.9|1912.4|1892.4|25
1640114560000|2021-12-21 19:22:40|1912.83|1892.83|1912.5|1892.5|1912.93|1892.93|1912.5|1892.5|19
1640114570000|2021-12-21 19:22:50|1912.49|1892.49|1912.59|1892.59|1912.63|1892.63|1912.47|1892.47|15
1640114580000|2021-12-21 19:23:00|1912.6|1892.6|1912.48|1892.48|1912.75|1892.75|1912.48|1892.48|32
1640114590000|2021-12-21 19:23:10|1912.49|1892.49|1912.16|1892.16|1912.5|1892.5|1911.84|1891.84|30
1640114600000|2021-12-21 19:23:20|1912|1892|1911.78|1891.78|1912.17|1892.17|1911.76|1891.76|25
1640114610000|2021-12-21 19:23:30|1911.77|1891.77|1911.81|1891.81|1911.81|1891.81|1911.64|1891.64|22
1640114620000|2021-12-21 19:23:40|1911.8|1891.8|1911.89|1891.89|1911.9|1891.9|1911.74|1891.74|13
1640114630000|2021-12-21 19:23:50|1911.9|1891.9|1911.2|1891.2|1911.9|1891.9|1911.2|1891.2|10
1640114640000|2021-12-21 19:24:00|1911.07|1891.07|1911.2|1891.2|1911.35|1891.35|1911.07|1891.07|17
1640114650000|2021-12-21 19:24:10|1911.19|1891.19|1911.21|1891.21|1911.35|1891.35|1911.18|1891.18|7
1640114660000|2021-12-21 19:24:20|1911.2|1891.2|1911.18|1891.18|1911.35|1891.35|1911.08|1891.08|28
1640114670000|2021-12-21 19:24:30|1911.2|1891.2|1911.97|1891.97|1912.01|1892.01|1910.85|1890.85|24
1640114680000|2021-12-21 19:24:40|1911.95|1891.95|1911.25|1891.25|1911.97|1891.97|1911.17|1891.17|28
1640114690000|2021-12-21 19:24:50|1911.26|1891.26|1911.4|1891.4|1911.43|1891.43|1911.23|1891.23|12
1640114700000|2021-12-21 19:25:00|1911.38|1891.38|1910.91|1890.91|1911.38|1891.38|1910.89|1890.89|17
1640114710000|2021-12-21 19:25:10|1911.05|1891.05|1911.01|1891.01|1911.1|1891.1|1910.96|1890.96|14
1640114720000|2021-12-21 19:25:20|1911|1891|1911.34|1891.34|1911.34|1891.34|1911|1891|22
1640114730000|2021-12-21 19:25:30|1911.36|1891.36|1911.73|1891.73|1911.9|1891.9|1910.91|1890.91|19
1640114740000|2021-12-21 19:25:40|1911.78|1891.78|1912.55|1892.55|1912.82|1892.82|1911.78|1891.78|29
1640114750000|2021-12-21 19:25:50|1912.61|1892.61|1912.6|1892.6|1912.75|1892.75|1912.54|1892.54|21
1640114760000|2021-12-21 19:26:00|1912.62|1892.62|1912.15|1892.15|1912.7|1892.7|1912.06|1892.06|26
1640114770000|2021-12-21 19:26:10|1912.17|1892.17|1911.65|1891.65|1912.2|1892.2|1911.65|1891.65|30
1640114780000|2021-12-21 19:26:20|1911.64|1891.64|1912|1892|1912.02|1892.02|1911.64|1891.64|29
1640114790000|2021-12-21 19:26:30|1911.98|1891.98|1910.82|1890.82|1912.07|1892.07|1910.56|1890.56|28
1640114800000|2021-12-21 19:26:40|1910.83|1890.83|1910.7|1890.7|1910.94|1890.94|1910.57|1890.57|17
1640114810000|2021-12-21 19:26:50|1910.71|1890.71|1909.68|1889.68|1910.71|1890.71|1909.16|1889.16|30
1640114820000|2021-12-21 19:27:00|1909.65|1889.65|1909.82|1889.82|1909.83|1889.83|1909.64|1889.64|11
1640114830000|2021-12-21 19:27:10|1909.78|1889.78|1909.86|1889.86|1909.86|1889.86|1909.73|1889.73|13
1640114840000|2021-12-21 19:27:20|1909.96|1889.96|1910.04|1890.04|1910.27|1890.27|1909.72|1889.72|24
1640114850000|2021-12-21 19:27:30|1910.03|1890.03|1910.73|1890.73|1910.73|1890.73|1910.02|1890.02|30
1640114860000|2021-12-21 19:27:40|1910.68|1890.68|1910.72|1890.72|1910.75|1890.75|1910.68|1890.68|19
1640114870000|2021-12-21 19:27:50|1910.75|1890.75|1910.95|1890.95|1911.02|1891.02|1910.71|1890.71|24
1640114880000|2021-12-21 19:28:00|1910.94|1890.94|1910.98|1890.98|1911.01|1891.01|1910.85|1890.85|22
1640114890000|2021-12-21 19:28:10|1911.01|1891.01|1911.6|1891.6|1911.6|1891.6|1911|1891|16
1640114900000|2021-12-21 19:28:20|1911.58|1891.58|1911.58|1891.58|1911.58|1891.58|1911.47|1891.47|26
1640114910000|2021-12-21 19:28:30|1911.64|1891.64|1911.72|1891.72|1911.72|1891.72|1911.62|1891.62|24
1640114920000|2021-12-21 19:28:40|1911.81|1891.81|1911.79|1891.79|1911.93|1891.93|1911.77|1891.77|26
1640114930000|2021-12-21 19:28:50|1911.75|1891.75|1911.81|1891.81|1911.82|1891.82|1911.75|1891.75|20
1640114940000|2021-12-21 19:29:00|1911.78|1891.78|1911.17|1891.17|1911.82|1891.82|1911.16|1891.16|28
1640114950000|2021-12-21 19:29:10|1911.13|1891.13|1910.87|1890.87|1911.13|1891.13|1910.65|1890.65|30
1640114960000|2021-12-21 19:29:20|1910.67|1890.67|1910.68|1890.68|1910.93|1890.93|1910.65|1890.65|26
1640114970000|2021-12-21 19:29:30|1910.65|1890.65|1910.86|1890.86|1910.86|1890.86|1910.65|1890.65|17
1640114980000|2021-12-21 19:29:40|1910.85|1890.85|1910.75|1890.75|1910.85|1890.85|1910.7|1890.7|19
1640114990000|2021-12-21 19:29:50|1910.66|1890.66|1910.18|1890.18|1910.66|1890.66|1910.05|1890.05|18
1640115000000|2021-12-21 19:30:00|1910.22|1890.22|1910.66|1890.66|1910.71|1890.71|1910.22|1890.22|26
1640115010000|2021-12-21 19:30:10|1910.63|1890.63|1910.69|1890.69|1910.7|1890.7|1910.61|1890.61|25
1640115020000|2021-12-21 19:30:20|1910.66|1890.66|1910.42|1890.42|1910.72|1890.72|1910.33|1890.33|30
1640115030000|2021-12-21 19:30:30|1910.4|1890.4|1909.98|1889.98|1910.4|1890.4|1909.77|1889.77|23
1640115040000|2021-12-21 19:30:40|1909.99|1889.99|1910.26|1890.26|1910.42|1890.42|1909.85|1889.85|24
1640115050000|2021-12-21 19:30:50|1910.25|1890.25|1910.3|1890.3|1910.42|1890.42|1909.99|1889.99|25
1640115060000|2021-12-21 19:31:00|1910.28|1890.28|1909.63|1889.63|1910.28|1890.28|1909.62|1889.62|25
1640115070000|2021-12-21 19:31:10|1909.65|1889.65|1909.56|1889.56|1909.76|1889.76|1909.38|1889.38|27
1640115080000|2021-12-21 19:31:20|1909.71|1889.71|1909.48|1889.48|1909.71|1889.71|1909.38|1889.38|32
1640115090000|2021-12-21 19:31:30|1909.5|1889.5|1909.68|1889.68|1909.68|1889.68|1909.47|1889.47|31
1640115100000|2021-12-21 19:31:40|1909.66|1889.66|1909.45|1889.45|1909.66|1889.66|1909.41|1889.41|19
1640115110000|2021-12-21 19:31:50|1909.43|1889.43|1909.03|1889.03|1909.46|1889.46|1908.99|1888.99|28
1640115120000|2021-12-21 19:32:00|1909.02|1889.02|1908.94|1888.94|1909.05|1889.05|1908.91|1888.91|29
1640115130000|2021-12-21 19:32:10|1908.79|1888.79|1909.13|1889.13|1909.35|1889.35|1908.77|1888.77|22
1640115140000|2021-12-21 19:32:20|1909.14|1889.14|1909.56|1889.56|1909.56|1889.56|1909.14|1889.14|3
1640115150000|2021-12-21 19:32:30|1909.75|1889.75|1909.62|1889.62|1909.91|1889.91|1909.62|1889.62|6
1640115160000|2021-12-21 19:32:40|1909.59|1889.59|1909.6|1889.6|1909.6|1889.6|1909.59|1889.59|2
1640115170000|2021-12-21 19:32:50|1909.55|1889.55|1909.27|1889.27|1909.55|1889.55|1909.27|1889.27|7
1640115180000|2021-12-21 19:33:00|1909.26|1889.26|1908.99|1888.99|1909.5|1889.5|1908.99|1888.99|15
1640115190000|2021-12-21 19:33:10|1909.01|1889.01|1909.5|1889.5|1909.54|1889.54|1908.95|1888.95|25
1640115200000|2021-12-21 19:33:20|1909.52|1889.52|1909.43|1889.43|1909.67|1889.67|1908.98|1888.98|27
1640115210000|2021-12-21 19:33:30|1909.32|1889.32|1909.22|1889.22|1909.58|1889.58|1909.1|1889.1|18
1640115220000|2021-12-21 19:33:40|1909.11|1889.11|1909.23|1889.23|1909.23|1889.23|1909.1|1889.1|10
1640115230000|2021-12-21 19:33:50|1909.15|1889.15|1909.51|1889.51|1909.51|1889.51|1909.15|1889.15|8
1640115240000|2021-12-21 19:34:00|1909.57|1889.57|1909.82|1889.82|1909.82|1889.82|1909.54|1889.54|5
1640115250000|2021-12-21 19:34:10|1909.74|1889.74|1909.74|1889.74|1909.74|1889.74|1909.74|1889.74|1
1640115260000|2021-12-21 19:34:20|1909.75|1889.75|1909.76|1889.76|1909.87|1889.87|1909.59|1889.59|26
1640115270000|2021-12-21 19:34:30|1909.77|1889.77|1909.77|1889.77|1909.81|1889.81|1909.61|1889.61|21
1640115280000|2021-12-21 19:34:40|1909.79|1889.79|1909.47|1889.47|1909.82|1889.82|1909.37|1889.37|24
1640115290000|2021-12-21 19:34:50|1909.5|1889.5|1909.45|1889.45|1909.51|1889.51|1909.33|1889.33|24
1640115300000|2021-12-21 19:35:00|1909.33|1889.33|1908.09|1888.09|1909.34|1889.34|1908.09|1888.09|26
1640115310000|2021-12-21 19:35:10|1908.1|1888.1|1907.84|1887.84|1908.17|1888.17|1907.82|1887.82|16
1640115320000|2021-12-21 19:35:20|1907.82|1887.82|1907.84|1887.84|1907.84|1887.84|1907.77|1887.77|10
1640115330000|2021-12-21 19:35:30|1907.81|1887.81|1907.88|1887.88|1907.88|1887.88|1907.81|1887.81|4
1640115340000|2021-12-21 19:35:40|1908|1888|1907.93|1887.93|1908.33|1888.33|1907.93|1887.93|9
1640115350000|2021-12-21 19:35:50|1907.63|1887.63|1907.31|1887.31|1907.74|1887.74|1907.31|1887.31|13
1640115360000|2021-12-21 19:36:00|1907.32|1887.32|1907.36|1887.36|1907.37|1887.37|1907.31|1887.31|9
1640115370000|2021-12-21 19:36:10|1907.37|1887.37|1907.24|1887.24|1907.37|1887.37|1907.24|1887.24|6
1640115380000|2021-12-21 19:36:20|1907.23|1887.23|1907.23|1887.23|1907.23|1887.23|1907.23|1887.23|1
1640115390000|2021-12-21 19:36:30|1907.24|1887.24|1907.24|1887.24|1907.24|1887.24|1907.23|1887.23|11
1640115400000|2021-12-21 19:36:40|1907.23|1887.23|1907.01|1887.01|1907.24|1887.24|1907.01|1887.01|12
1640115410000|2021-12-21 19:36:50|1907.02|1887.02|1906.95|1886.95|1907.17|1887.17|1906.95|1886.95|9
1640115420000|2021-12-21 19:37:00|1906.98|1886.98|1906.98|1886.98|1906.98|1886.98|1906.98|1886.98|1
1640115430000|2021-12-21 19:37:10|1906.92|1886.92|1907.17|1887.17|1907.17|1887.17|1906.92|1886.92|4
1640115440000|2021-12-21 19:37:20|1907.16|1887.16|1907.16|1887.16|1907.16|1887.16|1907.16|1887.16|1
1640115450000|2021-12-21 19:37:30|1907.27|1887.27|1907.09|1887.09|1907.27|1887.27|1907.09|1887.09|3
1640115460000|2021-12-21 19:37:40|1907.16|1887.16|1907.16|1887.16|1907.16|1887.16|1907.09|1887.09|3
1640115480000|2021-12-21 19:38:00|1907.29|1887.29|1907.22|1887.22|1907.3|1887.3|1907.22|1887.22|3
1640115490000|2021-12-21 19:38:10|1907.27|1887.27|1907.56|1887.56|1907.58|1887.58|1907.27|1887.27|6
1640115500000|2021-12-21 19:38:20|1907.6|1887.6|1907.54|1887.54|1907.6|1887.6|1907.54|1887.54|3
1640115510000|2021-12-21 19:38:30|1907.55|1887.55|1907.6|1887.6|1907.6|1887.6|1907.55|1887.55|2
1640115520000|2021-12-21 19:38:40|1907.55|1887.55|1907.56|1887.56|1907.56|1887.56|1907.55|1887.55|2
1640115530000|2021-12-21 19:38:50|1907.6|1887.6|1907.56|1887.56|1907.6|1887.6|1907.56|1887.56|2
1640115540000|2021-12-21 19:39:00|1907.72|1887.72|1907.35|1887.35|1907.72|1887.72|1907.35|1887.35|9
1640115550000|2021-12-21 19:39:10|1907.33|1887.33|1907.34|1887.34|1907.37|1887.37|1907.16|1887.16|9
1640115560000|2021-12-21 19:39:20|1907.27|1887.27|1905.72|1885.72|1907.27|1887.27|1905.71|1885.71|19
1640115570000|2021-12-21 19:39:30|1905.76|1885.76|1905.94|1885.94|1905.94|1885.94|1905.65|1885.65|24
1640115580000|2021-12-21 19:39:40|1905.9|1885.9|1905.98|1885.98|1905.99|1885.99|1905.9|1885.9|20
1640115590000|2021-12-21 19:39:50|1906.07|1886.07|1905.64|1885.64|1906.07|1886.07|1905.64|1885.64|10
1640115600000|2021-12-21 19:40:00|1905.63|1885.63|1904.62|1884.62|1905.72|1885.72|1904.51|1884.51|34
1640115610000|2021-12-21 19:40:10|1904.73|1884.73|1904.06|1884.06|1904.75|1884.75|1903.71|1883.71|19
1640115620000|2021-12-21 19:40:20|1904.41|1884.41|1904.89|1884.89|1905.06|1885.06|1904.41|1884.41|33
1640115630000|2021-12-21 19:40:30|1904.93|1884.93|1905.03|1885.03|1905.46|1885.46|1904.87|1884.87|31
1640115640000|2021-12-21 19:40:40|1905.04|1885.04|1905.16|1885.16|1905.2|1885.2|1904.96|1884.96|29
1640115650000|2021-12-21 19:40:50|1905.18|1885.18|1904.32|1884.32|1905.19|1885.19|1904.32|1884.32|25
1640115660000|2021-12-21 19:41:00|1904.34|1884.34|1904.52|1884.52|1904.52|1884.52|1904.3|1884.3|8
1640115670000|2021-12-21 19:41:10|1904.53|1884.53|1903.63|1883.63|1904.53|1884.53|1903.62|1883.62|23
1640115680000|2021-12-21 19:41:20|1903.67|1883.67|1903.24|1883.24|1903.67|1883.67|1903.14|1883.14|20
1640115690000|2021-12-21 19:41:30|1903.23|1883.23|1903.1|1883.1|1903.58|1883.58|1902.86|1882.86|23
1640115700000|2021-12-21 19:41:40|1903.09|1883.09|1903.49|1883.49|1903.5|1883.5|1902.8|1882.8|19
1640115710000|2021-12-21 19:41:50|1903.48|1883.48|1903.51|1883.51|1903.51|1883.51|1903.18|1883.18|24
1640115720000|2021-12-21 19:42:00|1903.5|1883.5|1903.48|1883.48|1903.51|1883.51|1903.46|1883.46|22
1640115730000|2021-12-21 19:42:10|1903.46|1883.46|1904.78|1884.78|1904.78|1884.78|1903|1883|25
1640115740000|2021-12-21 19:42:20|1904.3|1884.3|1904.47|1884.47|1904.47|1884.47|1904.24|1884.24|5
1640115750000|2021-12-21 19:42:30|1904.48|1884.48|1905.24|1885.24|1905.24|1885.24|1904.48|1884.48|8
1640115760000|2021-12-21 19:42:40|1905.5|1885.5|1905.53|1885.53|1905.64|1885.64|1905.32|1885.32|7
1640115770000|2021-12-21 19:42:50|1905.54|1885.54|1905.52|1885.52|1905.54|1885.54|1905.52|1885.52|3
1640115780000|2021-12-21 19:43:00|1905.5|1885.5|1905.86|1885.86|1905.93|1885.93|1905.5|1885.5|7
1640115790000|2021-12-21 19:43:10|1905.75|1885.75|1905.02|1885.02|1905.75|1885.75|1905.02|1885.02|23
1640115800000|2021-12-21 19:43:20|1905.4|1885.4|1905.58|1885.58|1905.59|1885.59|1905.37|1885.37|10
1640115810000|2021-12-21 19:43:30|1905.55|1885.55|1905.59|1885.59|1905.59|1885.59|1905.55|1885.55|2
1640115820000|2021-12-21 19:43:40|1905.23|1885.23|1905.15|1885.15|1905.51|1885.51|1905.15|1885.15|22
1640115830000|2021-12-21 19:43:50|1905.02|1885.02|1905.13|1885.13|1905.22|1885.22|1905.02|1885.02|8
1640115840000|2021-12-21 19:44:00|1905.06|1885.06|1905.15|1885.15|1905.21|1885.21|1905.06|1885.06|21
1640115850000|2021-12-21 19:44:10|1905.14|1885.14|1905.24|1885.24|1905.24|1885.24|1904.81|1884.81|22
1640115860000|2021-12-21 19:44:20|1905.29|1885.29|1904.96|1884.96|1905.48|1885.48|1904.92|1884.92|25
1640115870000|2021-12-21 19:44:30|1904.92|1884.92|1904.56|1884.56|1904.97|1884.97|1904.56|1884.56|19
1640115880000|2021-12-21 19:44:40|1904.39|1884.39|1904.35|1884.35|1904.7|1884.7|1904.31|1884.31|27
1640115890000|2021-12-21 19:44:50|1904.19|1884.19|1904.06|1884.06|1904.41|1884.41|1904.03|1884.03|27
1640115900000|2021-12-21 19:45:00|1904.03|1884.03|1904.1|1884.1|1904.1|1884.1|1903.89|1883.89|25
1640115910000|2021-12-21 19:45:10|1903.86|1883.86|1904.08|1884.08|1904.29|1884.29|1903.77|1883.77|25
1640115920000|2021-12-21 19:45:20|1904.06|1884.06|1903.95|1883.95|1904.06|1884.06|1903.65|1883.65|10
1640115930000|2021-12-21 19:45:30|1903.96|1883.96|1903.95|1883.95|1903.96|1883.96|1903.95|1883.95|2
1640115940000|2021-12-21 19:45:40|1903.8|1883.8|1903.29|1883.29|1903.8|1883.8|1903.16|1883.16|18
1640115950000|2021-12-21 19:45:50|1903.51|1883.51|1903.22|1883.22|1903.51|1883.51|1903.22|1883.22|18
1640115960000|2021-12-21 19:46:00|1903.3|1883.3|1903.56|1883.56|1903.56|1883.56|1903.04|1883.04|11
1640115970000|2021-12-21 19:46:10|1903.57|1883.57|1903.44|1883.44|1903.57|1883.57|1903.2|1883.2|13
1640115980000|2021-12-21 19:46:20|1903.48|1883.48|1903.16|1883.16|1903.48|1883.48|1903.16|1883.16|5
1640115990000|2021-12-21 19:46:30|1903.19|1883.19|1904.07|1884.07|1904.07|1884.07|1903.19|1883.19|11
1640116000000|2021-12-21 19:46:40|1903.99|1883.99|1904.36|1884.36|1904.36|1884.36|1903.73|1883.73|8
1640116010000|2021-12-21 19:46:50|1904.3|1884.3|1904.48|1884.48|1904.49|1884.49|1904.3|1884.3|8
1640116020000|2021-12-21 19:47:00|1904.5|1884.5|1904.9|1884.9|1904.9|1884.9|1904.5|1884.5|4
1640116030000|2021-12-21 19:47:10|1905.41|1885.41|1907.26|1887.26|1907.28|1887.28|1905.4|1885.4|28
1640116040000|2021-12-21 19:47:20|1907.24|1887.24|1906.63|1886.63|1907.24|1887.24|1906.55|1886.55|33
1640116050000|2021-12-21 19:47:30|1906.64|1886.64|1906.66|1886.66|1906.78|1886.78|1906.49|1886.49|23
1640116060000|2021-12-21 19:47:40|1906.65|1886.65|1907.42|1887.42|1907.45|1887.45|1906.52|1886.52|19
1640116070000|2021-12-21 19:47:50|1907.41|1887.41|1907.49|1887.49|1907.64|1887.64|1907.41|1887.41|14
1640116080000|2021-12-21 19:48:00|1907.48|1887.48|1907.5|1887.5|1907.53|1887.53|1907.48|1887.48|8
1640116090000|2021-12-21 19:48:10|1907.46|1887.46|1907.51|1887.51|1907.59|1887.59|1907.46|1887.46|17
1640116100000|2021-12-21 19:48:20|1907.59|1887.59|1907.86|1887.86|1907.93|1887.93|1907.59|1887.59|26
1640116110000|2021-12-21 19:48:30|1907.9|1887.9|1907.34|1887.34|1907.97|1887.97|1907.34|1887.34|24
1640116120000|2021-12-21 19:48:40|1907.32|1887.32|1907.27|1887.27|1907.42|1887.42|1907.24|1887.24|23
1640116130000|2021-12-21 19:48:50|1907.35|1887.35|1907.21|1887.21|1907.35|1887.35|1907.2|1887.2|15
1640116140000|2021-12-21 19:49:00|1907.22|1887.22|1906.81|1886.81|1907.27|1887.27|1906.58|1886.58|18
1640116150000|2021-12-21 19:49:10|1906.53|1886.53|1906.48|1886.48|1906.89|1886.89|1906.11|1886.11|28
1640116160000|2021-12-21 19:49:20|1906.47|1886.47|1906.46|1886.46|1906.48|1886.48|1906.43|1886.43|15
1640116170000|2021-12-21 19:49:30|1906.45|1886.45|1906.59|1886.59|1906.61|1886.61|1906.44|1886.44|20
1640116180000|2021-12-21 19:49:40|1906.58|1886.58|1906.56|1886.56|1906.78|1886.78|1906.56|1886.56|20
1640116190000|2021-12-21 19:49:50|1906.62|1886.62|1906.62|1886.62|1906.88|1886.88|1906.53|1886.53|23
1640116200000|2021-12-21 19:50:00|1906.73|1886.73|1906.74|1886.74|1906.78|1886.78|1906.63|1886.63|22
1640116210000|2021-12-21 19:50:10|1906.79|1886.79|1907.47|1887.47|1907.47|1887.47|1906.72|1886.72|22
1640116220000|2021-12-21 19:50:20|1907.45|1887.45|1907.76|1887.76|1907.77|1887.77|1907.45|1887.45|24
1640116230000|2021-12-21 19:50:30|1907.77|1887.77|1907.76|1887.76|1907.77|1887.77|1907.76|1887.76|6
1640116240000|2021-12-21 19:50:40|1907.78|1887.78|1908.5|1888.5|1908.54|1888.54|1907.69|1887.69|17
1640116250000|2021-12-21 19:50:50|1908.54|1888.54|1908.53|1888.53|1908.54|1888.54|1908.48|1888.48|18
1640116260000|2021-12-21 19:51:00|1908.63|1888.63|1908.62|1888.62|1908.63|1888.63|1908.52|1888.52|8
1640116270000|2021-12-21 19:51:10|1908.68|1888.68|1907.56|1887.56|1908.68|1888.68|1907.39|1887.39|29
1640116280000|2021-12-21 19:51:20|1907.55|1887.55|1907.47|1887.47|1907.66|1887.66|1907.44|1887.44|23
1640116290000|2021-12-21 19:51:30|1907.5|1887.5|1907.64|1887.64|1907.7|1887.7|1907.49|1887.49|20
1640116300000|2021-12-21 19:51:40|1907.63|1887.63|1908.41|1888.41|1908.48|1888.48|1907.62|1887.62|22
1640116310000|2021-12-21 19:51:50|1908.4|1888.4|1908.51|1888.51|1908.63|1888.63|1908.4|1888.4|27
1640116320000|2021-12-21 19:52:00|1908.52|1888.52|1908.53|1888.53|1908.56|1888.56|1908.36|1888.36|21
1640116330000|2021-12-21 19:52:10|1908.55|1888.55|1908.6|1888.6|1908.65|1888.65|1908.28|1888.28|18
1640116340000|2021-12-21 19:52:20|1908.75|1888.75|1909.7|1889.7|1909.8|1889.8|1908.75|1888.75|29
1640116350000|2021-12-21 19:52:30|1909.69|1889.69|1909.66|1889.66|1909.72|1889.72|1909.61|1889.61|20
1640116360000|2021-12-21 19:52:40|1909.74|1889.74|1909.81|1889.81|1910.37|1890.37|1909.74|1889.74|24
1640116370000|2021-12-21 19:52:50|1909.78|1889.78|1909.93|1889.93|1910|1890|1909.69|1889.69|24
1640116380000|2021-12-21 19:53:00|1909.85|1889.85|1910.03|1890.03|1910.05|1890.05|1909.85|1889.85|21
1640116390000|2021-12-21 19:53:10|1910.28|1890.28|1910.97|1890.97|1911.17|1891.17|1910.23|1890.23|24
1640116400000|2021-12-21 19:53:20|1910.96|1890.96|1911.01|1891.01|1911.03|1891.03|1910.94|1890.94|9
1640116410000|2021-12-21 19:53:30|1910.99|1890.99|1911.54|1891.54|1911.54|1891.54|1910.99|1890.99|16
1640116420000|2021-12-21 19:53:40|1911.53|1891.53|1911.67|1891.67|1911.69|1891.69|1911.48|1891.48|21
1640116430000|2021-12-21 19:53:50|1911.66|1891.66|1914.27|1894.27|1914.27|1894.27|1911.63|1891.63|21
1640116440000|2021-12-21 19:54:00|1914.48|1894.48|1914.81|1894.81|1914.81|1894.81|1914.47|1894.47|15
1640116450000|2021-12-21 19:54:10|1914.79|1894.79|1914.78|1894.78|1914.79|1894.79|1914.71|1894.71|10
1640116460000|2021-12-21 19:54:20|1914.76|1894.76|1914.64|1894.64|1914.78|1894.78|1914.6|1894.6|15
1640116470000|2021-12-21 19:54:30|1914.61|1894.61|1914.65|1894.65|1914.66|1894.66|1914.61|1894.61|10
1640116480000|2021-12-21 19:54:40|1914.64|1894.64|1914.74|1894.74|1914.74|1894.74|1914.54|1894.54|8
1640116490000|2021-12-21 19:54:50|1914.72|1894.72|1914.84|1894.84|1914.84|1894.84|1914.72|1894.72|4
1640116500000|2021-12-21 19:55:00|1915.11|1895.11|1915.41|1895.41|1915.41|1895.41|1915.11|1895.11|5
1640116510000|2021-12-21 19:55:10|1915.46|1895.46|1915.77|1895.77|1915.78|1895.78|1915.46|1895.46|6
1640116520000|2021-12-21 19:55:20|1915.75|1895.75|1916.55|1896.55|1916.55|1896.55|1915.75|1895.75|22
1640116530000|2021-12-21 19:55:30|1916.54|1896.54|1916.79|1896.79|1916.79|1896.79|1916.45|1896.45|13
1640116540000|2021-12-21 19:55:40|1916.88|1896.88|1917.36|1897.36|1917.36|1897.36|1916.87|1896.87|14
1640116550000|2021-12-21 19:55:50|1917.48|1897.48|1917.82|1897.82|1917.85|1897.85|1917.44|1897.44|18
1640116560000|2021-12-21 19:56:00|1917.81|1897.81|1917.35|1897.35|1917.81|1897.81|1917.28|1897.28|23
1640116570000|2021-12-21 19:56:10|1917.33|1897.33|1917.95|1897.95|1917.95|1897.95|1916.97|1896.97|24
1640116580000|2021-12-21 19:56:20|1917.94|1897.94|1917.75|1897.75|1917.94|1897.94|1917.75|1897.75|8
1640116590000|2021-12-21 19:56:30|1917.74|1897.74|1918.18|1898.18|1918.21|1898.21|1917.71|1897.71|18
1640116600000|2021-12-21 19:56:40|1918.35|1898.35|1919.17|1899.17|1920.12|1900.12|1918.35|1898.35|28
1640116610000|2021-12-21 19:56:50|1919.03|1899.03|1918.69|1898.69|1919.12|1899.12|1918.68|1898.68|17
1640116620000|2021-12-21 19:57:00|1918.66|1898.66|1918.62|1898.62|1918.74|1898.74|1918.6|1898.6|19
1640116630000|2021-12-21 19:57:10|1918.59|1898.59|1919.33|1899.33|1919.36|1899.36|1918.59|1898.59|12
1640116640000|2021-12-21 19:57:20|1919.53|1899.53|1918.89|1898.89|1919.53|1899.53|1918.89|1898.89|7
1640116650000|2021-12-21 19:57:30|1919.47|1899.47|1919.25|1899.25|1919.47|1899.47|1919.25|1899.25|3
1640116660000|2021-12-21 19:57:40|1919.38|1899.38|1920.3|1900.3|1920.32|1900.32|1919.38|1899.38|17
1640116670000|2021-12-21 19:57:50|1920.32|1900.32|1920.5|1900.5|1920.99|1900.99|1920.12|1900.12|16
1640116680000|2021-12-21 19:58:00|1920.64|1900.64|1920.37|1900.37|1920.64|1900.64|1920.33|1900.33|20
1640116690000|2021-12-21 19:58:10|1920.4|1900.4|1920.66|1900.66|1920.66|1900.66|1920.38|1900.38|21
1640116700000|2021-12-21 19:58:20|1920.69|1900.69|1920.86|1900.86|1920.86|1900.86|1920.57|1900.57|7
1640116710000|2021-12-21 19:58:30|1920.87|1900.87|1920.86|1900.86|1920.87|1900.87|1920.86|1900.86|6
1640116720000|2021-12-21 19:58:40|1920.87|1900.87|1920.56|1900.56|1920.87|1900.87|1920.56|1900.56|13
1640116730000|2021-12-21 19:58:50|1920.52|1900.52|1920.82|1900.82|1920.82|1900.82|1920.52|1900.52|27
1640116740000|2021-12-21 19:59:00|1920.83|1900.83|1920.74|1900.74|1920.87|1900.87|1920.7|1900.7|12
1640116750000|2021-12-21 19:59:10|1920.71|1900.71|1920.6|1900.6|1920.87|1900.87|1920.55|1900.55|28
1640116760000|2021-12-21 19:59:20|1920.58|1900.58|1920.61|1900.61|1920.61|1900.61|1920.51|1900.51|16
1640116770000|2021-12-21 19:59:30|1920.59|1900.59|1920.92|1900.92|1920.93|1900.93|1920.59|1900.59|16
1640116780000|2021-12-21 19:59:40|1920.93|1900.93|1920.91|1900.91|1921.01|1901.01|1920.88|1900.88|10
1640116790000|2021-12-21 19:59:50|1920.86|1900.86|1921.43|1901.43|1921.48|1901.48|1920.86|1900.86|11
1640116800000|2021-12-21 20:00:00|1921.51|1901.51|1921.66|1901.66|1921.73|1901.73|1921.5|1901.5|6
1640116810000|2021-12-21 20:00:10|1921.6|1901.6|1922.22|1902.22|1922.32|1902.32|1921.6|1901.6|15
1640116820000|2021-12-21 20:00:20|1922.15|1902.15|1922.01|1902.01|1922.2|1902.2|1921.74|1901.74|8
1640116830000|2021-12-21 20:00:30|1922.1|1902.1|1921.98|1901.98|1922.33|1902.33|1921.94|1901.94|12
1640116840000|2021-12-21 20:00:40|1922.39|1902.39|1922.45|1902.45|1922.45|1902.45|1922.39|1902.39|6
1640116850000|2021-12-21 20:00:50|1922.42|1902.42|1921.7|1901.7|1922.45|1902.45|1921.64|1901.64|9
1640116860000|2021-12-21 20:01:00|1921.67|1901.67|1922.57|1902.57|1922.64|1902.64|1921.58|1901.58|14
1640116870000|2021-12-21 20:01:10|1922.55|1902.55|1922.43|1902.43|1922.83|1902.83|1922.34|1902.34|20
1640116880000|2021-12-21 20:01:20|1922.42|1902.42|1923.39|1903.39|1923.39|1903.39|1922.4|1902.4|26
1640116890000|2021-12-21 20:01:30|1923.7|1903.7|1924.49|1904.49|1924.58|1904.58|1923.7|1903.7|24
1640116900000|2021-12-21 20:01:40|1924.47|1904.47|1924.53|1904.53|1924.53|1904.53|1924.47|1904.47|3
1640116910000|2021-12-21 20:01:50|1924.55|1904.55|1924.81|1904.81|1924.81|1904.81|1924.55|1904.55|13
1640116920000|2021-12-21 20:02:00|1924.79|1904.79|1924.73|1904.73|1924.87|1904.87|1924.67|1904.67|11
1640116930000|2021-12-21 20:02:10|1924.74|1904.74|1924.74|1904.74|1924.77|1904.77|1924.66|1904.66|11
1640116940000|2021-12-21 20:02:20|1924.65|1904.65|1924.65|1904.65|1924.66|1904.66|1924.56|1904.56|13
1640116950000|2021-12-21 20:02:30|1924.74|1904.74|1925.32|1905.32|1925.34|1905.34|1924.74|1904.74|14
1640116960000|2021-12-21 20:02:40|1925.55|1905.55|1925.48|1905.48|1925.55|1905.55|1925.42|1905.42|12
1640116970000|2021-12-21 20:02:50|1925.54|1905.54|1925.48|1905.48|1925.54|1905.54|1925.48|1905.48|2
1640116980000|2021-12-21 20:03:00|1925.57|1905.57|1926.39|1906.39|1926.39|1906.39|1925.52|1905.52|19
1640116990000|2021-12-21 20:03:10|1926.59|1906.59|1927.09|1907.09|1927.09|1907.09|1926.54|1906.54|23
1640117000000|2021-12-21 20:03:20|1927.26|1907.26|1928.38|1908.38|1928.38|1908.38|1927.26|1907.26|22
1640117010000|2021-12-21 20:03:30|1928.39|1908.39|1927.63|1907.63|1928.39|1908.39|1927.47|1907.47|30
1640117020000|2021-12-21 20:03:40|1927.7|1907.7|1928.53|1908.53|1928.57|1908.57|1927.7|1907.7|21
1640117030000|2021-12-21 20:03:50|1928.62|1908.62|1928.45|1908.45|1928.63|1908.63|1928.32|1908.32|18
1640117040000|2021-12-21 20:04:00|1928.5|1908.5|1928.42|1908.42|1928.7|1908.7|1928.38|1908.38|10
1640117050000|2021-12-21 20:04:10|1928.38|1908.38|1928.8|1908.8|1929|1909|1928.38|1908.38|9
1640117060000|2021-12-21 20:04:20|1928.91|1908.91|1929.01|1909.01|1929.01|1909.01|1928.89|1908.89|11
1640117080000|2021-12-21 20:04:40|1929.26|1909.26|1929.7|1909.7|1929.7|1909.7|1929.26|1909.26|8
1640117090000|2021-12-21 20:04:50|1929.72|1909.72|1929.36|1909.36|1929.78|1909.78|1929.32|1909.32|25
1640117100000|2021-12-21 20:05:00|1929.45|1909.45|1929.96|1909.96|1930.42|1910.42|1929.45|1909.45|24
1640117110000|2021-12-21 20:05:10|1930.3|1910.3|1928.78|1908.78|1930.3|1910.3|1928.73|1908.73|34
1640117120000|2021-12-21 20:05:20|1928.77|1908.77|1929.33|1909.33|1929.37|1909.37|1928.7|1908.7|24
1640117130000|2021-12-21 20:05:30|1929.3|1909.3|1929.48|1909.48|1929.5|1909.5|1928.97|1908.97|18
1640117140000|2021-12-21 20:05:40|1929.57|1909.57|1929.92|1909.92|1929.92|1909.92|1929.49|1909.49|14
1640117150000|2021-12-21 20:05:50|1929.94|1909.94|1930.05|1910.05|1930.05|1910.05|1929.94|1909.94|5
1640117160000|2021-12-21 20:06:00|1929.92|1909.92|1928.59|1908.59|1929.94|1909.94|1928.59|1908.59|20
1640117170000|2021-12-21 20:06:10|1928.6|1908.6|1930.2|1910.2|1930.2|1910.2|1928.6|1908.6|26
1640117180000|2021-12-21 20:06:20|1930.43|1910.43|1929.76|1909.76|1930.45|1910.45|1929.59|1909.59|34
1640117190000|2021-12-21 20:06:30|1930.07|1910.07|1929.62|1909.62|1930.07|1910.07|1929.49|1909.49|14
1640117200000|2021-12-21 20:06:40|1929.61|1909.61|1929.58|1909.58|1929.95|1909.95|1929.58|1909.58|8
1640117210000|2021-12-21 20:06:50|1929.61|1909.61|1929.55|1909.55|1929.68|1909.68|1929.5|1909.5|13
1640117220000|2021-12-21 20:07:00|1929.58|1909.58|1929.74|1909.74|1929.74|1909.74|1929.55|1909.55|10
1640117230000|2021-12-21 20:07:10|1929.7|1909.7|1929.48|1909.48|1929.75|1909.75|1929.48|1909.48|11
1640117240000|2021-12-21 20:07:20|1929.43|1909.43|1929.32|1909.32|1929.48|1909.48|1929.32|1909.32|4
1640117250000|2021-12-21 20:07:30|1929.4|1909.4|1929.4|1909.4|1929.4|1909.4|1929.4|1909.4|1
1640117260000|2021-12-21 20:07:40|1929.37|1909.37|1929.37|1909.37|1929.41|1909.41|1929.37|1909.37|3
1640117270000|2021-12-21 20:07:50|1929.46|1909.46|1929.7|1909.7|1929.7|1909.7|1929.46|1909.46|2
1640117280000|2021-12-21 20:08:00|1929.61|1909.61|1929.59|1909.59|1929.61|1909.61|1929.59|1909.59|2
1640117290000|2021-12-21 20:08:10|1929.48|1909.48|1928.97|1908.97|1929.48|1909.48|1928.97|1908.97|3
1640117300000|2021-12-21 20:08:20|1928.76|1908.76|1928.24|1908.24|1928.94|1908.94|1928.24|1908.24|14
1640117310000|2021-12-21 20:08:30|1927.87|1907.87|1927.62|1907.62|1927.97|1907.97|1927.62|1907.62|13
1640117320000|2021-12-21 20:08:40|1927.61|1907.61|1927.18|1907.18|1927.61|1907.61|1927.01|1907.01|18
1640117330000|2021-12-21 20:08:50|1927.21|1907.21|1926.93|1906.93|1927.26|1907.26|1926.84|1906.84|22
1640117340000|2021-12-21 20:09:00|1926.92|1906.92|1926.61|1906.61|1927.1|1907.1|1926.36|1906.36|29
1640117350000|2021-12-21 20:09:10|1926.59|1906.59|1925.91|1905.91|1926.59|1906.59|1925.82|1905.82|25
1640117360000|2021-12-21 20:09:20|1925.88|1905.88|1925.68|1905.68|1925.91|1905.91|1925.61|1905.61|26
1640117370000|2021-12-21 20:09:30|1925.67|1905.67|1925.69|1905.69|1925.79|1905.79|1925.58|1905.58|24
1640117380000|2021-12-21 20:09:40|1925.68|1905.68|1925.66|1905.66|1925.81|1905.81|1925.66|1905.66|12
1640117390000|2021-12-21 20:09:50|1925.65|1905.65|1925.69|1905.69|1925.76|1905.76|1925.65|1905.65|6
1640117400000|2021-12-21 20:10:00|1925.68|1905.68|1925.77|1905.77|1925.83|1905.83|1925.68|1905.68|7
1640117410000|2021-12-21 20:10:10|1925.76|1905.76|1925.67|1905.67|1925.8|1905.8|1925.5|1905.5|13
1640117420000|2021-12-21 20:10:20|1925.78|1905.78|1926.62|1906.62|1926.62|1906.62|1925.67|1905.67|7
1640117430000|2021-12-21 20:10:30|1926.63|1906.63|1927.56|1907.56|1927.56|1907.56|1926.62|1906.62|16
1640117440000|2021-12-21 20:10:40|1927.62|1907.62|1930.39|1910.39|1930.4|1910.4|1927.62|1907.62|22
1640117450000|2021-12-21 20:10:50|1930.4|1910.4|1931.65|1911.65|1931.83|1911.83|1930.4|1910.4|23
1640117460000|2021-12-21 20:11:00|1931.64|1911.64|1931.43|1911.43|1931.66|1911.66|1931.43|1911.43|11
1640117470000|2021-12-21 20:11:10|1931.47|1911.47|1930.97|1910.97|1931.63|1911.63|1930.96|1910.96|24
1640117480000|2021-12-21 20:11:20|1931.12|1911.12|1931.23|1911.23|1931.32|1911.32|1931.12|1911.12|16
1640117490000|2021-12-21 20:11:30|1931.22|1911.22|1930.84|1910.84|1931.24|1911.24|1930.82|1910.82|10
1640117500000|2021-12-21 20:11:40|1930.95|1910.95|1931.26|1911.26|1931.36|1911.36|1930.82|1910.82|11
1640117510000|2021-12-21 20:11:50|1930.99|1910.99|1931.16|1911.16|1931.21|1911.21|1930.99|1910.99|3
1640117520000|2021-12-21 20:12:00|1931.03|1911.03|1931.05|1911.05|1931.05|1911.05|1931.01|1911.01|3
1640117530000|2021-12-21 20:12:10|1930.88|1910.88|1929.87|1909.87|1930.88|1910.88|1929.81|1909.81|16
1640117540000|2021-12-21 20:12:20|1929.8|1909.8|1929.74|1909.74|1929.8|1909.8|1929.73|1909.73|12
1640117550000|2021-12-21 20:12:30|1929.73|1909.73|1929.42|1909.42|1929.74|1909.74|1929.33|1909.33|13
1640117560000|2021-12-21 20:12:40|1929.43|1909.43|1929.45|1909.45|1929.46|1909.46|1929.42|1909.42|7
1640117570000|2021-12-21 20:12:50|1929.36|1909.36|1929.47|1909.47|1929.47|1909.47|1929.36|1909.36|5
1640117580000|2021-12-21 20:13:00|1929.45|1909.45|1928.72|1908.72|1929.45|1909.45|1928.58|1908.58|19
1640117590000|2021-12-21 20:13:10|1928.65|1908.65|1928.51|1908.51|1928.72|1908.72|1928.45|1908.45|18
1640117600000|2021-12-21 20:13:20|1928.5|1908.5|1927.85|1907.85|1928.58|1908.58|1927.85|1907.85|12
1640117610000|2021-12-21 20:13:30|1927.89|1907.89|1927.37|1907.37|1928.27|1908.27|1927.26|1907.26|24
1640117620000|2021-12-21 20:13:40|1927.35|1907.35|1926.55|1906.55|1927.45|1907.45|1926.55|1906.55|23
1640117630000|2021-12-21 20:13:50|1926.54|1906.54|1926.56|1906.56|1926.66|1906.66|1926.54|1906.54|6
1640117640000|2021-12-21 20:14:00|1926.55|1906.55|1926.57|1906.57|1926.64|1906.64|1926.51|1906.51|10
1640117650000|2021-12-21 20:14:10|1926.69|1906.69|1926.8|1906.8|1926.82|1906.82|1926.69|1906.69|10
1640117660000|2021-12-21 20:14:20|1926.79|1906.79|1927.46|1907.46|1927.59|1907.59|1926.76|1906.76|27
1640117670000|2021-12-21 20:14:30|1927.47|1907.47|1927.47|1907.47|1927.75|1907.75|1927.47|1907.47|16
1640117680000|2021-12-21 20:14:40|1927.58|1907.58|1927.64|1907.64|1927.81|1907.81|1927.54|1907.54|11
1640117690000|2021-12-21 20:14:50|1927.63|1907.63|1927.52|1907.52|1927.69|1907.69|1927.52|1907.52|6
1640117700000|2021-12-21 20:15:00|1927.5|1907.5|1927.68|1907.68|1927.69|1907.69|1927.48|1907.48|10
1640117710000|2021-12-21 20:15:10|1927.67|1907.67|1927.62|1907.62|1927.74|1907.74|1927.39|1907.39|15
1640117720000|2021-12-21 20:15:20|1927.59|1907.59|1926.2|1906.2|1927.59|1907.59|1926.18|1906.18|31
1640117730000|2021-12-21 20:15:30|1926.19|1906.19|1924.96|1904.96|1926.26|1906.26|1924.86|1904.86|26
1640117740000|2021-12-21 20:15:40|1924.95|1904.95|1924.76|1904.76|1924.98|1904.98|1924.48|1904.48|22
1640117750000|2021-12-21 20:15:50|1924.6|1904.6|1924.59|1904.59|1924.63|1904.63|1924.58|1904.58|11
1640117760000|2021-12-21 20:16:00|1924.67|1904.67|1924.57|1904.57|1924.67|1904.67|1924.56|1904.56|14
1640117770000|2021-12-21 20:16:10|1924.64|1904.64|1924.5|1904.5|1924.64|1904.64|1924.48|1904.48|21
1640117780000|2021-12-21 20:16:20|1924.54|1904.54|1924.52|1904.52|1924.54|1904.54|1924.47|1904.47|19
1640117790000|2021-12-21 20:16:30|1924.5|1904.5|1924.52|1904.52|1924.54|1904.54|1924.48|1904.48|18
1640117800000|2021-12-21 20:16:40|1924.51|1904.51|1924.49|1904.49|1924.54|1904.54|1924.04|1904.04|25
1640117810000|2021-12-21 20:16:50|1924.48|1904.48|1923.25|1903.25|1924.49|1904.49|1923.18|1903.18|25
1640117820000|2021-12-21 20:17:00|1923.34|1903.34|1924.17|1904.17|1924.22|1904.22|1923.34|1903.34|23
1640117830000|2021-12-21 20:17:10|1924.15|1904.15|1924.02|1904.02|1924.22|1904.22|1923.88|1903.88|16
1640117840000|2021-12-21 20:17:20|1923.84|1903.84|1923.56|1903.56|1923.98|1903.98|1923.5|1903.5|20
1640117850000|2021-12-21 20:17:30|1923.49|1903.49|1922.77|1902.77|1923.5|1903.5|1922.77|1902.77|27
1640117860000|2021-12-21 20:17:40|1922.75|1902.75|1922.15|1902.15|1922.79|1902.79|1921.65|1901.65|25
1640117870000|2021-12-21 20:17:50|1922.13|1902.13|1921.63|1901.63|1922.27|1902.27|1921.63|1901.63|22
1640117880000|2021-12-21 20:18:00|1921.53|1901.53|1921.23|1901.23|1921.53|1901.53|1921.18|1901.18|17
1640117890000|2021-12-21 20:18:10|1921.24|1901.24|1920.93|1900.93|1921.27|1901.27|1920.82|1900.82|18
1640117900000|2021-12-21 20:18:20|1920.96|1900.96|1920.33|1900.33|1921.05|1901.05|1920.24|1900.24|31
1640117910000|2021-12-21 20:18:30|1920.26|1900.26|1921.52|1901.52|1921.52|1901.52|1920.22|1900.22|15
1640117920000|2021-12-21 20:18:40|1921.5|1901.5|1921.49|1901.49|1921.56|1901.56|1921.46|1901.46|30
1640117930000|2021-12-21 20:18:50|1921.46|1901.46|1920.9|1900.9|1921.53|1901.53|1920.66|1900.66|25
1640117940000|2021-12-21 20:19:00|1920.91|1900.91|1920.9|1900.9|1920.92|1900.92|1920.9|1900.9|4
1640117950000|2021-12-21 20:19:10|1920.91|1900.91|1920.6|1900.6|1920.91|1900.91|1920.58|1900.58|17
1640117960000|2021-12-21 20:19:20|1920.82|1900.82|1920.88|1900.88|1921.03|1901.03|1920.75|1900.75|22
1640117970000|2021-12-21 20:19:30|1921.03|1901.03|1920.93|1900.93|1921.05|1901.05|1920.89|1900.89|9
1640117980000|2021-12-21 20:19:40|1920.91|1900.91|1920.36|1900.36|1920.91|1900.91|1920.09|1900.09|25
1640117990000|2021-12-21 20:19:50|1920.35|1900.35|1919.35|1899.35|1920.37|1900.37|1919.35|1899.35|23
1640118000000|2021-12-21 20:20:00|1919.53|1899.53|1918.94|1898.94|1919.53|1899.53|1918.7|1898.7|6
1640118010000|2021-12-21 20:20:10|1918.95|1898.95|1918.64|1898.64|1918.96|1898.96|1918.49|1898.49|26
1640118020000|2021-12-21 20:20:20|1918.66|1898.66|1918.28|1898.28|1918.66|1898.66|1918.28|1898.28|17
1640118030000|2021-12-21 20:20:30|1918.27|1898.27|1918.03|1898.03|1918.3|1898.3|1918.03|1898.03|13
1640118040000|2021-12-21 20:20:40|1918.02|1898.02|1916.58|1896.58|1918.02|1898.02|1916.57|1896.57|24
1640118050000|2021-12-21 20:20:50|1916.5|1896.5|1915.69|1895.69|1916.58|1896.58|1915.69|1895.69|9
1640118060000|2021-12-21 20:21:00|1915.72|1895.72|1915.63|1895.63|1915.77|1895.77|1915.63|1895.63|10
1640118070000|2021-12-21 20:21:10|1915.48|1895.48|1914.79|1894.79|1915.55|1895.55|1914.66|1894.66|18
1640118080000|2021-12-21 20:21:20|1914.77|1894.77|1914.86|1894.86|1914.97|1894.97|1914.77|1894.77|11
1640118090000|2021-12-21 20:21:30|1914.83|1894.83|1914.84|1894.84|1914.87|1894.87|1914.76|1894.76|11
1640118100000|2021-12-21 20:21:40|1914.83|1894.83|1915.1|1895.1|1915.1|1895.1|1914.83|1894.83|22
1640118110000|2021-12-21 20:21:50|1915.11|1895.11|1915.62|1895.62|1915.62|1895.62|1915.11|1895.11|7
1640118120000|2021-12-21 20:22:00|1915.98|1895.98|1917.32|1897.32|1917.36|1897.36|1915.78|1895.78|19
1640118130000|2021-12-21 20:22:10|1917.78|1897.78|1917.66|1897.66|1917.78|1897.78|1917.65|1897.65|21
1640118140000|2021-12-21 20:22:20|1917.65|1897.65|1917.77|1897.77|1917.78|1897.78|1917.65|1897.65|18
1640118150000|2021-12-21 20:22:30|1917.75|1897.75|1917.77|1897.77|1917.84|1897.84|1917.68|1897.68|21
1640118160000|2021-12-21 20:22:40|1917.84|1897.84|1917.59|1897.59|1917.84|1897.84|1917.58|1897.58|20
1640118170000|2021-12-21 20:22:50|1917.73|1897.73|1916.82|1896.82|1917.73|1897.73|1916.82|1896.82|5
1640118180000|2021-12-21 20:23:00|1916.85|1896.85|1917.63|1897.63|1917.64|1897.64|1916.82|1896.82|10
1640118190000|2021-12-21 20:23:10|1917.62|1897.62|1917.88|1897.88|1917.91|1897.91|1917.62|1897.62|7
1640118200000|2021-12-21 20:23:20|1917.9|1897.9|1917.97|1897.97|1918.04|1898.04|1917.9|1897.9|10
1640118210000|2021-12-21 20:23:30|1918|1898|1918.15|1898.15|1918.15|1898.15|1917.96|1897.96|11
1640118220000|2021-12-21 20:23:40|1918.14|1898.14|1916.87|1896.87|1918.34|1898.34|1916.87|1896.87|18
1640118230000|2021-12-21 20:23:50|1916.94|1896.94|1916.74|1896.74|1917|1897|1916.74|1896.74|25
1640118240000|2021-12-21 20:24:00|1916.76|1896.76|1916.01|1896.01|1916.77|1896.77|1916.01|1896.01|19
1640118250000|2021-12-21 20:24:10|1915.84|1895.84|1915.89|1895.89|1916.12|1896.12|1915.82|1895.82|21
1640118260000|2021-12-21 20:24:20|1915.88|1895.88|1915.2|1895.2|1915.91|1895.91|1915.12|1895.12|20
1640118270000|2021-12-21 20:24:30|1915.19|1895.19|1915.15|1895.15|1915.22|1895.22|1915.09|1895.09|24
1640118280000|2021-12-21 20:24:40|1915.14|1895.14|1915.13|1895.13|1915.23|1895.23|1915.1|1895.1|23
1640118290000|2021-12-21 20:24:50|1915.12|1895.12|1915.04|1895.04|1915.12|1895.12|1915.04|1895.04|19
1640118300000|2021-12-21 20:25:00|1914.74|1894.74|1914.92|1894.92|1914.93|1894.93|1914.72|1894.72|21
1640118310000|2021-12-21 20:25:10|1915.11|1895.11|1915.01|1895.01|1915.22|1895.22|1914.96|1894.96|20
1640118320000|2021-12-21 20:25:20|1915.04|1895.04|1915|1895|1915.19|1895.19|1914.83|1894.83|23
1640118330000|2021-12-21 20:25:30|1914.97|1894.97|1915.39|1895.39|1915.4|1895.4|1914.97|1894.97|10
1640118340000|2021-12-21 20:25:40|1915.24|1895.24|1915.54|1895.54|1915.54|1895.54|1915.24|1895.24|3
1640118350000|2021-12-21 20:25:50|1915.55|1895.55|1915.54|1895.54|1915.55|1895.55|1915.54|1895.54|2
1640118360000|2021-12-21 20:26:00|1915.59|1895.59|1915.81|1895.81|1915.89|1895.89|1915.59|1895.59|3
1640118370000|2021-12-21 20:26:10|1915.57|1895.57|1915.57|1895.57|1915.57|1895.57|1915.57|1895.57|1
1640118380000|2021-12-21 20:26:20|1915.52|1895.52|1915.01|1895.01|1915.52|1895.52|1914.9|1894.9|15
1640118390000|2021-12-21 20:26:30|1914.96|1894.96|1914.53|1894.53|1915.06|1895.06|1914.5|1894.5|18
1640118400000|2021-12-21 20:26:40|1914.44|1894.44|1913.74|1893.74|1914.45|1894.45|1913.69|1893.69|6
1640118410000|2021-12-21 20:26:50|1913.69|1893.69|1913.8|1893.8|1914|1894|1913.66|1893.66|16
1640118420000|2021-12-21 20:27:00|1913.96|1893.96|1913.88|1893.88|1914.15|1894.15|1913.88|1893.88|7
1640118430000|2021-12-21 20:27:10|1913.91|1893.91|1913.88|1893.88|1913.91|1893.91|1913.88|1893.88|7
1640118440000|2021-12-21 20:27:20|1913.85|1893.85|1913.74|1893.74|1914|1894|1913.74|1893.74|19
1640118450000|2021-12-21 20:27:30|1913.88|1893.88|1914.67|1894.67|1914.7|1894.7|1913.74|1893.74|8
1640118460000|2021-12-21 20:27:40|1914.75|1894.75|1915.05|1895.05|1915.18|1895.18|1914.74|1894.74|14
1640118470000|2021-12-21 20:27:50|1915.04|1895.04|1914.36|1894.36|1915.04|1895.04|1914.03|1894.03|15
1640118480000|2021-12-21 20:28:00|1914.06|1894.06|1915.07|1895.07|1915.23|1895.23|1914.06|1894.06|31
1640118490000|2021-12-21 20:28:10|1915.11|1895.11|1914.31|1894.31|1915.2|1895.2|1914.31|1894.31|25
1640118500000|2021-12-21 20:28:20|1914.36|1894.36|1913.69|1893.69|1914.39|1894.39|1913.69|1893.69|32
1640118510000|2021-12-21 20:28:30|1913.67|1893.67|1913.61|1893.61|1913.69|1893.69|1913.21|1893.21|25
1640118520000|2021-12-21 20:28:40|1913.59|1893.59|1913.35|1893.35|1913.61|1893.61|1913.32|1893.32|12
1640118530000|2021-12-21 20:28:50|1913.44|1893.44|1913.51|1893.51|1913.58|1893.58|1913.41|1893.41|18
1640118540000|2021-12-21 20:29:00|1913.47|1893.47|1913.75|1893.75|1913.84|1893.84|1913.39|1893.39|21
1640118550000|2021-12-21 20:29:10|1913.96|1893.96|1914.84|1894.84|1914.91|1894.91|1913.96|1893.96|22
1640118560000|2021-12-21 20:29:20|1914.95|1894.95|1914.31|1894.31|1915.1|1895.1|1914.31|1894.31|23
1640118570000|2021-12-21 20:29:30|1914.23|1894.23|1914.35|1894.35|1914.36|1894.36|1914.13|1894.13|26
1640118580000|2021-12-21 20:29:40|1914.34|1894.34|1914.34|1894.34|1914.41|1894.41|1914.17|1894.17|12
1640118590000|2021-12-21 20:29:50|1914.39|1894.39|1914.31|1894.31|1914.42|1894.42|1914.26|1894.26|10
1640118600000|2021-12-21 20:30:00|1914.27|1894.27|1913.96|1893.96|1914.32|1894.32|1913.78|1893.78|28
1640118610000|2021-12-21 20:30:10|1913.95|1893.95|1914.35|1894.35|1914.35|1894.35|1913.87|1893.87|16
1640118620000|2021-12-21 20:30:20|1914.34|1894.34|1914.26|1894.26|1914.34|1894.34|1913.83|1893.83|29
1640118630000|2021-12-21 20:30:30|1914.25|1894.25|1914.5|1894.5|1914.6|1894.6|1914.25|1894.25|23
1640118640000|2021-12-21 20:30:40|1914.49|1894.49|1914.26|1894.26|1914.69|1894.69|1914.26|1894.26|16
1640118650000|2021-12-21 20:30:50|1914.22|1894.22|1913.64|1893.64|1914.23|1894.23|1913.62|1893.62|19
1640118660000|2021-12-21 20:31:00|1913.68|1893.68|1913.52|1893.52|1913.68|1893.68|1913.52|1893.52|7
1640118670000|2021-12-21 20:31:10|1913.54|1893.54|1914.09|1894.09|1914.17|1894.17|1913.54|1893.54|16
1640118680000|2021-12-21 20:31:20|1914.08|1894.08|1913.47|1893.47|1914.34|1894.34|1913.47|1893.47|20
1640118690000|2021-12-21 20:31:30|1913.56|1893.56|1913.91|1893.91|1913.95|1893.95|1913.45|1893.45|16
1640118700000|2021-12-21 20:31:40|1913.9|1893.9|1914.69|1894.69|1914.69|1894.69|1913.76|1893.76|22
1640118710000|2021-12-21 20:31:50|1914.83|1894.83|1915.53|1895.53|1915.53|1895.53|1914.76|1894.76|21
1640118720000|2021-12-21 20:32:00|1915.69|1895.69|1914.9|1894.9|1915.69|1895.69|1914.9|1894.9|22
1640118730000|2021-12-21 20:32:10|1914.89|1894.89|1914.1|1894.1|1914.89|1894.89|1913.79|1893.79|20
1640118740000|2021-12-21 20:32:20|1914.11|1894.11|1914.04|1894.04|1914.16|1894.16|1913.63|1893.63|11
1640118750000|2021-12-21 20:32:30|1914.02|1894.02|1913.4|1893.4|1914.02|1894.02|1913.38|1893.38|10
1640118760000|2021-12-21 20:32:40|1913.41|1893.41|1913.83|1893.83|1913.86|1893.86|1913.39|1893.39|18
1640118770000|2021-12-21 20:32:50|1913.82|1893.82|1914.64|1894.64|1914.68|1894.68|1913.69|1893.69|15
1640118780000|2021-12-21 20:33:00|1914.66|1894.66|1914.13|1894.13|1914.67|1894.67|1914.1|1894.1|21
1640118790000|2021-12-21 20:33:10|1914.12|1894.12|1914.53|1894.53|1914.57|1894.57|1914.05|1894.05|19
1640118800000|2021-12-21 20:33:20|1914.54|1894.54|1914.24|1894.24|1914.54|1894.54|1914.22|1894.22|16
1640118810000|2021-12-21 20:33:30|1914.21|1894.21|1914.27|1894.27|1914.43|1894.43|1914.11|1894.11|21
1640118820000|2021-12-21 20:33:40|1914.25|1894.25|1914.52|1894.52|1914.63|1894.63|1913.8|1893.8|24
1640118830000|2021-12-21 20:33:50|1914.48|1894.48|1914.61|1894.61|1914.61|1894.61|1914.48|1894.48|19
1640118840000|2021-12-21 20:34:00|1914.6|1894.6|1914.62|1894.62|1914.66|1894.66|1914.21|1894.21|22
1640118850000|2021-12-21 20:34:10|1914.59|1894.59|1914.44|1894.44|1914.67|1894.67|1914.26|1894.26|26
1640118860000|2021-12-21 20:34:20|1914.41|1894.41|1914.47|1894.47|1914.58|1894.58|1914.41|1894.41|17
1640118870000|2021-12-21 20:34:30|1914.5|1894.5|1914.71|1894.71|1914.71|1894.71|1914.47|1894.47|11
1640118880000|2021-12-21 20:34:40|1914.75|1894.75|1914.5|1894.5|1914.97|1894.97|1914.5|1894.5|16
1640118890000|2021-12-21 20:34:50|1914.51|1894.51|1914.02|1894.02|1914.65|1894.65|1914.02|1894.02|26
1640118900000|2021-12-21 20:35:00|1914|1894|1914.48|1894.48|1914.48|1894.48|1913.98|1893.98|20
1640118910000|2021-12-21 20:35:10|1914.53|1894.53|1914.63|1894.63|1914.84|1894.84|1914.53|1894.53|16
1640118920000|2021-12-21 20:35:20|1914.64|1894.64|1914.93|1894.93|1914.93|1894.93|1914.53|1894.53|21
1640118930000|2021-12-21 20:35:30|1914.88|1894.88|1914.93|1894.93|1915.04|1895.04|1914.67|1894.67|29
1640118940000|2021-12-21 20:35:40|1914.86|1894.86|1915.03|1895.03|1915.03|1895.03|1914.62|1894.62|16
1640118950000|2021-12-21 20:35:50|1915.02|1895.02|1914.76|1894.76|1915.02|1895.02|1914.62|1894.62|19
1640118960000|2021-12-21 20:36:00|1914.74|1894.74|1915|1895|1915.09|1895.09|1914.65|1894.65|16
1640118970000|2021-12-21 20:36:10|1914.92|1894.92|1914.82|1894.82|1914.92|1894.92|1914.82|1894.82|4
1640118980000|2021-12-21 20:36:20|1914.79|1894.79|1914.72|1894.72|1914.79|1894.79|1914.72|1894.72|9
1640118990000|2021-12-21 20:36:30|1914.75|1894.75|1913.69|1893.69|1914.75|1894.75|1913.38|1893.38|24
1640119000000|2021-12-21 20:36:40|1913.75|1893.75|1913.55|1893.55|1913.75|1893.75|1913.46|1893.46|11
1640119010000|2021-12-21 20:36:50|1913.53|1893.53|1913.84|1893.84|1913.84|1893.84|1913.52|1893.52|17
1640119020000|2021-12-21 20:37:00|1913.83|1893.83|1913.83|1893.83|1913.84|1893.84|1913.77|1893.77|14
1640119030000|2021-12-21 20:37:10|1913.8|1893.8|1913.78|1893.78|1913.83|1893.83|1913.78|1893.78|27
1640119040000|2021-12-21 20:37:20|1913.81|1893.81|1913.38|1893.38|1913.83|1893.83|1913.38|1893.38|23
1640119050000|2021-12-21 20:37:30|1913.37|1893.37|1913.34|1893.34|1913.58|1893.58|1913.12|1893.12|27
1640119060000|2021-12-21 20:37:40|1913.33|1893.33|1913.68|1893.68|1913.76|1893.76|1913.33|1893.33|26
1640119070000|2021-12-21 20:37:50|1913.67|1893.67|1914.82|1894.82|1914.82|1894.82|1913.57|1893.57|27
1640119080000|2021-12-21 20:38:00|1914.86|1894.86|1914.17|1894.17|1914.86|1894.86|1914.01|1894.01|22
1640119090000|2021-12-21 20:38:10|1914.18|1894.18|1914.34|1894.34|1914.36|1894.36|1914.16|1894.16|23
1640119100000|2021-12-21 20:38:20|1914.36|1894.36|1914.2|1894.2|1914.47|1894.47|1914.16|1894.16|26
1640119110000|2021-12-21 20:38:30|1914.19|1894.19|1913.92|1893.92|1914.23|1894.23|1913.92|1893.92|18
1640119120000|2021-12-21 20:38:40|1913.91|1893.91|1913.91|1893.91|1914.12|1894.12|1913.75|1893.75|21
1640119130000|2021-12-21 20:38:50|1913.9|1893.9|1913.92|1893.92|1913.92|1893.92|1913.9|1893.9|11
1640119140000|2021-12-21 20:39:00|1913.79|1893.79|1913.79|1893.79|1913.79|1893.79|1913.79|1893.79|1
1640119150000|2021-12-21 20:39:10|1913.65|1893.65|1913.61|1893.61|1913.65|1893.65|1913.12|1893.12|9
1640119160000|2021-12-21 20:39:20|1913.62|1893.62|1913.62|1893.62|1913.62|1893.62|1913.62|1893.62|1
1640119170000|2021-12-21 20:39:30|1913.61|1893.61|1913.61|1893.61|1913.61|1893.61|1913.61|1893.61|1
1640119180000|2021-12-21 20:39:40|1913.62|1893.62|1913.47|1893.47|1913.62|1893.62|1913.47|1893.47|2
1640119190000|2021-12-21 20:39:50|1913.07|1893.07|1913.52|1893.52|1913.53|1893.53|1912.8|1892.8|11
1640119200000|2021-12-21 20:40:00|1913.63|1893.63|1916.49|1896.49|1916.49|1896.49|1913.56|1893.56|21
1640119210000|2021-12-21 20:40:10|1916.51|1896.51|1915.1|1895.1|1916.66|1896.66|1914.91|1894.91|32
1640119220000|2021-12-21 20:40:20|1915.12|1895.12|1914.65|1894.65|1915.51|1895.51|1914.65|1894.65|18
1640119230000|2021-12-21 20:40:30|1914.64|1894.64|1914.37|1894.37|1914.64|1894.64|1914.37|1894.37|8
1640119240000|2021-12-21 20:40:40|1914.33|1894.33|1913.89|1893.89|1914.41|1894.41|1913.89|1893.89|14
1640119250000|2021-12-21 20:40:50|1913.86|1893.86|1913.2|1893.2|1913.86|1893.86|1913.2|1893.2|6
1640119260000|2021-12-21 20:41:00|1912.85|1892.85|1911.55|1891.55|1912.95|1892.95|1911.52|1891.52|16
1640119270000|2021-12-21 20:41:10|1911.5|1891.5|1911.46|1891.46|1911.5|1891.5|1911.03|1891.03|9
1640119280000|2021-12-21 20:41:20|1911.44|1891.44|1911.46|1891.46|1911.46|1891.46|1911.44|1891.44|2
1640119290000|2021-12-21 20:41:30|1911.44|1891.44|1911.46|1891.46|1911.53|1891.53|1911.44|1891.44|4
1640119300000|2021-12-21 20:41:40|1911.56|1891.56|1911.71|1891.71|1911.71|1891.71|1911.5|1891.5|11
1640119310000|2021-12-21 20:41:50|1911.68|1891.68|1912.03|1892.03|1912.03|1892.03|1911.59|1891.59|11
1640119320000|2021-12-21 20:42:00|1911.74|1891.74|1911.82|1891.82|1912.3|1892.3|1911.74|1891.74|33
1640119330000|2021-12-21 20:42:10|1911.8|1891.8|1911.75|1891.75|1911.92|1891.92|1911.66|1891.66|16
1640119340000|2021-12-21 20:42:20|1911.93|1891.93|1911.75|1891.75|1911.93|1891.93|1911.75|1891.75|8
1640119350000|2021-12-21 20:42:30|1911.92|1891.92|1911.71|1891.71|1911.93|1891.93|1911.65|1891.65|8
1640119360000|2021-12-21 20:42:40|1911.66|1891.66|1912.05|1892.05|1912.19|1892.19|1911.65|1891.65|15
1640119370000|2021-12-21 20:42:50|1911.95|1891.95|1911.6|1891.6|1912.05|1892.05|1911.6|1891.6|14
1640119380000|2021-12-21 20:43:00|1911.8|1891.8|1912.49|1892.49|1912.49|1892.49|1911.73|1891.73|13
1640119390000|2021-12-21 20:43:10|1912.54|1892.54|1912.82|1892.82|1912.82|1892.82|1912.54|1892.54|7
1640119400000|2021-12-21 20:43:20|1912.85|1892.85|1913.2|1893.2|1913.32|1893.32|1912.85|1892.85|5
1640119410000|2021-12-21 20:43:30|1913.5|1893.5|1913.59|1893.59|1913.65|1893.65|1913.5|1893.5|17
1640119420000|2021-12-21 20:43:40|1913.62|1893.62|1913.63|1893.63|1913.63|1893.63|1913.57|1893.57|12
1640119430000|2021-12-21 20:43:50|1913.62|1893.62|1914.45|1894.45|1914.49|1894.49|1913.54|1893.54|17
1640119440000|2021-12-21 20:44:00|1914.43|1894.43|1913.05|1893.05|1914.43|1894.43|1913.05|1893.05|27
1640119450000|2021-12-21 20:44:10|1913.04|1893.04|1912.95|1892.95|1913.08|1893.08|1912.94|1892.94|13
1640119460000|2021-12-21 20:44:20|1912.65|1892.65|1912.59|1892.59|1912.69|1892.69|1912.59|1892.59|18
1640119470000|2021-12-21 20:44:30|1912.58|1892.58|1910.83|1890.83|1912.58|1892.58|1910.83|1890.83|15
1640119480000|2021-12-21 20:44:40|1910.73|1890.73|1911.52|1891.52|1911.52|1891.52|1910.73|1890.73|9
1640119490000|2021-12-21 20:44:50|1911.43|1891.43|1911.41|1891.41|1911.52|1891.52|1911.41|1891.41|6
1640119500000|2021-12-21 20:45:00|1911.37|1891.37|1910.55|1890.55|1911.39|1891.39|1910.55|1890.55|3
1640119510000|2021-12-21 20:45:10|1910.6|1890.6|1910.76|1890.76|1910.87|1890.87|1910.6|1890.6|4
1640119520000|2021-12-21 20:45:20|1910.81|1890.81|1910.81|1890.81|1910.81|1890.81|1910.81|1890.81|1
1640119530000|2021-12-21 20:45:30|1910.77|1890.77|1910.53|1890.53|1910.77|1890.77|1910.53|1890.53|5
1640119540000|2021-12-21 20:45:40|1910.5|1890.5|1911.52|1891.52|1911.52|1891.52|1910.48|1890.48|11
1640119550000|2021-12-21 20:45:50|1911.47|1891.47|1911.86|1891.86|1911.86|1891.86|1911.47|1891.47|15
1640119560000|2021-12-21 20:46:00|1911.85|1891.85|1912.02|1892.02|1912.07|1892.07|1911.68|1891.68|21
1640119570000|2021-12-21 20:46:10|1912.01|1892.01|1911.91|1891.91|1912.03|1892.03|1911.72|1891.72|21
1640119580000|2021-12-21 20:46:20|1911.99|1891.99|1911.76|1891.76|1911.99|1891.99|1911.76|1891.76|22
1640119590000|2021-12-21 20:46:30|1911.73|1891.73|1911.84|1891.84|1911.85|1891.85|1911.73|1891.73|11
1640119600000|2021-12-21 20:46:40|1911.78|1891.78|1912.05|1892.05|1912.24|1892.24|1911.78|1891.78|20
1640119610000|2021-12-21 20:46:50|1912.04|1892.04|1911.68|1891.68|1912.17|1892.17|1911.68|1891.68|22
1640119620000|2021-12-21 20:47:00|1911.82|1891.82|1911.31|1891.31|1911.9|1891.9|1911.31|1891.31|23
1640119630000|2021-12-21 20:47:10|1911.19|1891.19|1910.79|1890.79|1911.19|1891.19|1910.79|1890.79|2
1640119640000|2021-12-21 20:47:20|1910.78|1890.78|1910.66|1890.66|1910.91|1890.91|1910.66|1890.66|5
1640119650000|2021-12-21 20:47:30|1910.61|1890.61|1910.73|1890.73|1910.88|1890.88|1910.61|1890.61|5
1640119660000|2021-12-21 20:47:40|1910.74|1890.74|1912.13|1892.13|1912.22|1892.22|1910.73|1890.73|19
1640119670000|2021-12-21 20:47:50|1912.09|1892.09|1912.89|1892.89|1913.03|1893.03|1911.98|1891.98|20
1640119680000|2021-12-21 20:48:00|1912.94|1892.94|1912.33|1892.33|1912.95|1892.95|1912.33|1892.33|14
1640119690000|2021-12-21 20:48:10|1912.65|1892.65|1911.73|1891.73|1912.71|1892.71|1911.68|1891.68|32
1640119700000|2021-12-21 20:48:20|1911.67|1891.67|1911.28|1891.28|1911.86|1891.86|1911.26|1891.26|21
1640119710000|2021-12-21 20:48:30|1911.27|1891.27|1911.04|1891.04|1911.27|1891.27|1911.04|1891.04|4
1640119720000|2021-12-21 20:48:40|1910.47|1890.47|1910.23|1890.23|1910.49|1890.49|1910.23|1890.23|3
1640119730000|2021-12-21 20:48:50|1909.74|1889.74|1910.49|1890.49|1910.49|1890.49|1909.74|1889.74|5
1640119740000|2021-12-21 20:49:00|1910.39|1890.39|1910.39|1890.39|1910.39|1890.39|1910.39|1890.39|1
1640119750000|2021-12-21 20:49:10|1910.49|1890.49|1909.65|1889.65|1910.49|1890.49|1909.65|1889.65|2
1640119760000|2021-12-21 20:49:20|1910.34|1890.34|1910.34|1890.34|1910.34|1890.34|1910.34|1890.34|1
1640119770000|2021-12-21 20:49:30|1910.22|1890.22|1909.75|1889.75|1910.34|1890.34|1909.75|1889.75|3
1640119780000|2021-12-21 20:49:40|1909.7|1889.7|1910.3|1890.3|1910.47|1890.47|1909.7|1889.7|11
1640119790000|2021-12-21 20:49:50|1910.25|1890.25|1909.91|1889.91|1910.39|1890.39|1909.91|1889.91|27
1640119800000|2021-12-21 20:50:00|1909.89|1889.89|1911.62|1891.62|1911.77|1891.77|1909.8|1889.8|29
1640119810000|2021-12-21 20:50:10|1911.61|1891.61|1912.41|1892.41|1912.41|1892.41|1911.56|1891.56|27
1640119820000|2021-12-21 20:50:20|1912.14|1892.14|1912.12|1892.12|1912.61|1892.61|1912.02|1892.02|30
1640119830000|2021-12-21 20:50:30|1912.11|1892.11|1911.25|1891.25|1912.11|1892.11|1911.25|1891.25|24
1640119840000|2021-12-21 20:50:40|1911.23|1891.23|1911.08|1891.08|1911.25|1891.25|1911.02|1891.02|24
1640119850000|2021-12-21 20:50:50|1911.03|1891.03|1911.31|1891.31|1911.31|1891.31|1911.02|1891.02|13
1640119860000|2021-12-21 20:51:00|1911.38|1891.38|1911.26|1891.26|1911.39|1891.39|1910.78|1890.78|9
1640119870000|2021-12-21 20:51:10|1911.25|1891.25|1911.27|1891.27|1911.28|1891.28|1911.1|1891.1|19
1640119880000|2021-12-21 20:51:20|1911.25|1891.25|1911.28|1891.28|1911.33|1891.33|1911.25|1891.25|8
1640119890000|2021-12-21 20:51:30|1911.26|1891.26|1911.29|1891.29|1911.91|1891.91|1911.26|1891.26|26
1640119900000|2021-12-21 20:51:40|1911.22|1891.22|1911.34|1891.34|1911.34|1891.34|1911.21|1891.21|8
1640119910000|2021-12-21 20:51:50|1911.33|1891.33|1911.2|1891.2|1911.34|1891.34|1911.2|1891.2|13
1640119920000|2021-12-21 20:52:00|1911.18|1891.18|1910.92|1890.92|1911.3|1891.3|1910.9|1890.9|15
1640119930000|2021-12-21 20:52:10|1910.9|1890.9|1910.76|1890.76|1910.9|1890.9|1910.68|1890.68|7
1640119950000|2021-12-21 20:52:30|1910.7|1890.7|1911.07|1891.07|1911.1|1891.1|1910.6|1890.6|22
1640119960000|2021-12-21 20:52:40|1911.1|1891.1|1910.86|1890.86|1911.28|1891.28|1910.86|1890.86|9
1640119970000|2021-12-21 20:52:50|1911.27|1891.27|1911.36|1891.36|1911.41|1891.41|1910.86|1890.86|18
1640119980000|2021-12-21 20:53:00|1911.04|1891.04|1911.34|1891.34|1911.36|1891.36|1911.04|1891.04|12
1640119990000|2021-12-21 20:53:10|1911.33|1891.33|1911.33|1891.33|1911.34|1891.34|1911.19|1891.19|12
1640120000000|2021-12-21 20:53:20|1911.44|1891.44|1912.59|1892.59|1912.59|1892.59|1911.44|1891.44|11
1640120010000|2021-12-21 20:53:30|1912.64|1892.64|1912.71|1892.71|1912.71|1892.71|1912.64|1892.64|3
1640120020000|2021-12-21 20:53:40|1912.7|1892.7|1913.09|1893.09|1913.19|1893.19|1912.7|1892.7|11
1640120030000|2021-12-21 20:53:50|1913.17|1893.17|1913.09|1893.09|1913.17|1893.17|1913.09|1893.09|5
1640120040000|2021-12-21 20:54:00|1913.21|1893.21|1913.25|1893.25|1913.25|1893.25|1913.17|1893.17|8
1640120050000|2021-12-21 20:54:10|1913.24|1893.24|1913.67|1893.67|1913.67|1893.67|1913.23|1893.23|19
1640120060000|2021-12-21 20:54:20|1913.7|1893.7|1914.19|1894.19|1914.19|1894.19|1913.7|1893.7|12
1640120070000|2021-12-21 20:54:30|1914.17|1894.17|1914.31|1894.31|1914.33|1894.33|1914.13|1894.13|8
1640120080000|2021-12-21 20:54:40|1914.03|1894.03|1915.64|1895.64|1915.77|1895.77|1914.03|1894.03|26
1640120090000|2021-12-21 20:54:50|1915.65|1895.65|1916.67|1896.67|1916.95|1896.95|1915.65|1895.65|19
1640120100000|2021-12-21 20:55:00|1916.63|1896.63|1915.67|1895.67|1916.63|1896.63|1915.61|1895.61|27
1640120110000|2021-12-21 20:55:10|1915.68|1895.68|1915.43|1895.43|1915.68|1895.68|1915.4|1895.4|20
1640120120000|2021-12-21 20:55:20|1915.42|1895.42|1914.67|1894.67|1915.5|1895.5|1914.67|1894.67|20
1640120130000|2021-12-21 20:55:30|1914.88|1894.88|1915.99|1895.99|1916.03|1896.03|1914.86|1894.86|18
1640120140000|2021-12-21 20:55:40|1916.01|1896.01|1916.02|1896.02|1916.04|1896.04|1916|1896|11
1640120150000|2021-12-21 20:55:50|1916|1896|1915.24|1895.24|1916.1|1896.1|1915.2|1895.2|16
1640120160000|2021-12-21 20:56:00|1915.22|1895.22|1915.87|1895.87|1916.03|1896.03|1915.21|1895.21|11
1640120170000|2021-12-21 20:56:10|1915.85|1895.85|1917.27|1897.27|1917.27|1897.27|1915.85|1895.85|29
1640120180000|2021-12-21 20:56:20|1917.12|1897.12|1917.53|1897.53|1918.02|1898.02|1917.12|1897.12|32
1640120190000|2021-12-21 20:56:30|1917.57|1897.57|1917.69|1897.69|1917.69|1897.69|1917.53|1897.53|6
1640120200000|2021-12-21 20:56:40|1917.98|1897.98|1917.54|1897.54|1917.98|1897.98|1917.03|1897.03|13
1640120210000|2021-12-21 20:56:50|1917.64|1897.64|1917.42|1897.42|1917.74|1897.74|1917.42|1897.42|23
1640120220000|2021-12-21 20:57:00|1917.45|1897.45|1917.39|1897.39|1917.45|1897.45|1917.39|1897.39|9
1640120230000|2021-12-21 20:57:10|1917.37|1897.37|1917.47|1897.47|1917.47|1897.47|1917.28|1897.28|11
1640120240000|2021-12-21 20:57:20|1917.45|1897.45|1917.31|1897.31|1917.45|1897.45|1917.31|1897.31|2
1640120250000|2021-12-21 20:57:30|1916.83|1896.83|1916.83|1896.83|1916.83|1896.83|1916.83|1896.83|1
1640120260000|2021-12-21 20:57:40|1917.02|1897.02|1917.37|1897.37|1917.58|1897.58|1917.02|1897.02|13
1640120270000|2021-12-21 20:57:50|1917.25|1897.25|1916.54|1896.54|1917.25|1897.25|1916.54|1896.54|4
1640120280000|2021-12-21 20:58:00|1916.7|1896.7|1917.16|1897.16|1917.16|1897.16|1916.54|1896.54|8
1640120290000|2021-12-21 20:58:10|1917.1|1897.1|1917.1|1897.1|1917.1|1897.1|1917.1|1897.1|1
1640120300000|2021-12-21 20:58:20|1917.18|1897.18|1916.36|1896.36|1917.18|1897.18|1916.36|1896.36|7
1640120310000|2021-12-21 20:58:30|1916.35|1896.35|1916.29|1896.29|1916.61|1896.61|1916.29|1896.29|14
1640120320000|2021-12-21 20:58:40|1916.28|1896.28|1915.84|1895.84|1916.39|1896.39|1915.8|1895.8|11
1640120330000|2021-12-21 20:58:50|1915.8|1895.8|1915.93|1895.93|1916.1|1896.1|1915.8|1895.8|16
1640120340000|2021-12-21 20:59:00|1915.97|1895.97|1916.72|1896.72|1916.73|1896.73|1915.97|1895.97|15
1640120350000|2021-12-21 20:59:10|1916.84|1896.84|1917.03|1897.03|1917.12|1897.12|1916.84|1896.84|12
1640120360000|2021-12-21 20:59:20|1917.06|1897.06|1917.63|1897.63|1917.75|1897.75|1917.03|1897.03|9
1640120370000|2021-12-21 20:59:30|1917.65|1897.65|1917.67|1897.67|1917.67|1897.67|1917.64|1897.64|10
1640120380000|2021-12-21 20:59:40|1918.12|1898.12|1918.45|1898.45|1918.46|1898.46|1918.12|1898.12|11
1640120390000|2021-12-21 20:59:50|1918.46|1898.46|1916.69|1896.69|1918.46|1898.46|1916.68|1896.68|22
1640120400000|2021-12-21 21:00:00|1916.7|1896.7|1916.7|1896.7|1916.7|1896.7|1916.66|1896.66|12
1640120410000|2021-12-21 21:00:10|1916.69|1896.69|1916.16|1896.16|1916.7|1896.7|1916.16|1896.16|26
1640120420000|2021-12-21 21:00:20|1916.15|1896.15|1914.95|1894.95|1916.15|1896.15|1914.93|1894.93|25
1640120430000|2021-12-21 21:00:30|1914.94|1894.94|1915.82|1895.82|1915.82|1895.82|1914.79|1894.79|21
1640120440000|2021-12-21 21:00:40|1915.84|1895.84|1915.93|1895.93|1916.04|1896.04|1915.84|1895.84|9
1640120450000|2021-12-21 21:00:50|1915.91|1895.91|1915.49|1895.49|1916.32|1896.32|1915.37|1895.37|31
1640120460000|2021-12-21 21:01:00|1915.42|1895.42|1914.93|1894.93|1915.42|1895.42|1914.93|1894.93|18
1640120470000|2021-12-21 21:01:10|1914.92|1894.92|1914.84|1894.84|1915.25|1895.25|1914.79|1894.79|16
1640120480000|2021-12-21 21:01:20|1914.78|1894.78|1914.32|1894.32|1914.78|1894.78|1914.32|1894.32|3
1640120490000|2021-12-21 21:01:30|1914.36|1894.36|1914.24|1894.24|1914.49|1894.49|1914.24|1894.24|5
1640120500000|2021-12-21 21:01:40|1914.12|1894.12|1913.05|1893.05|1914.12|1894.12|1913.04|1893.04|17
1640120510000|2021-12-21 21:01:50|1912.74|1892.74|1912.87|1892.87|1913.16|1893.16|1912.65|1892.65|12
1640120520000|2021-12-21 21:02:00|1912.96|1892.96|1913.74|1893.74|1913.82|1893.82|1912.94|1892.94|19
1640120530000|2021-12-21 21:02:10|1914.27|1894.27|1914.57|1894.57|1914.88|1894.88|1913.8|1893.8|17
1640120540000|2021-12-21 21:02:20|1914.63|1894.63|1914.56|1894.56|1914.78|1894.78|1914.38|1894.38|16
1640120550000|2021-12-21 21:02:30|1914.57|1894.57|1914.38|1894.38|1914.61|1894.61|1914.2|1894.2|14
1640120560000|2021-12-21 21:02:40|1914.37|1894.37|1913.88|1893.88|1914.37|1894.37|1913.8|1893.8|15
1640120570000|2021-12-21 21:02:50|1913.89|1893.89|1913.62|1893.62|1913.89|1893.89|1913.59|1893.59|8
1640120580000|2021-12-21 21:03:00|1913.51|1893.51|1913.94|1893.94|1913.94|1893.94|1913.47|1893.47|7
1640120590000|2021-12-21 21:03:10|1913.84|1893.84|1914.08|1894.08|1914.08|1894.08|1913.82|1893.82|6
1640120600000|2021-12-21 21:03:20|1914.18|1894.18|1913.88|1893.88|1914.25|1894.25|1913.86|1893.86|18
1640120610000|2021-12-21 21:03:30|1914.01|1894.01|1914.49|1894.49|1914.71|1894.71|1913.97|1893.97|13
1640120620000|2021-12-21 21:03:40|1914.62|1894.62|1914.82|1894.82|1914.9|1894.9|1914.62|1894.62|6
1640120630000|2021-12-21 21:03:50|1915|1895|1915.32|1895.32|1915.49|1895.49|1914.82|1894.82|15
1640120640000|2021-12-21 21:04:00|1915.38|1895.38|1914.9|1894.9|1915.43|1895.43|1914.88|1894.88|18
1640120650000|2021-12-21 21:04:10|1914.88|1894.88|1914.55|1894.55|1915.21|1895.21|1914.48|1894.48|25
1640120660000|2021-12-21 21:04:20|1914.54|1894.54|1914|1894|1914.55|1894.55|1913.98|1893.98|25
1640120670000|2021-12-21 21:04:30|1914.01|1894.01|1913.78|1893.78|1914.05|1894.05|1913.55|1893.55|15
1640120680000|2021-12-21 21:04:40|1913.9|1893.9|1913.97|1893.97|1914.42|1894.42|1913.75|1893.75|23
1640120690000|2021-12-21 21:04:50|1913.95|1893.95|1913.93|1893.93|1913.97|1893.97|1913.93|1893.93|5
1640120700000|2021-12-21 21:05:00|1913.94|1893.94|1914.58|1894.58|1914.58|1894.58|1913.94|1893.94|11
1640120710000|2021-12-21 21:05:10|1914.54|1894.54|1914.66|1894.66|1914.7|1894.7|1914.5|1894.5|7
1640120720000|2021-12-21 21:05:20|1914.65|1894.65|1915.73|1895.73|1915.73|1895.73|1914.65|1894.65|11
1640120730000|2021-12-21 21:05:30|1915.77|1895.77|1918.51|1898.51|1918.51|1898.51|1915.77|1895.77|19
1640120740000|2021-12-21 21:05:40|1918.59|1898.59|1918.9|1898.9|1918.9|1898.9|1918.58|1898.58|18
1640120750000|2021-12-21 21:05:50|1918.91|1898.91|1918.96|1898.96|1918.97|1898.97|1918.86|1898.86|8
1640120760000|2021-12-21 21:06:00|1918.97|1898.97|1918.82|1898.82|1918.97|1898.97|1918.82|1898.82|3
1640120770000|2021-12-21 21:06:10|1918.79|1898.79|1918.83|1898.83|1918.83|1898.83|1918.79|1898.79|4
1640120780000|2021-12-21 21:06:20|1918.8|1898.8|1919.63|1899.63|1919.63|1899.63|1918.8|1898.8|13
1640120790000|2021-12-21 21:06:30|1919.61|1899.61|1921.68|1901.68|1922.03|1902.03|1919.58|1899.58|23
1640120800000|2021-12-21 21:06:40|1921.67|1901.67|1924.34|1904.34|1924.34|1904.34|1921.67|1901.67|18
1640120810000|2021-12-21 21:06:50|1924.35|1904.35|1925.36|1905.36|1925.36|1905.36|1924.32|1904.32|17
1640120820000|2021-12-21 21:07:00|1925.39|1905.39|1924.43|1904.43|1925.64|1905.64|1924.38|1904.38|16
1640120830000|2021-12-21 21:07:10|1924.45|1904.45|1925.37|1905.37|1925.37|1905.37|1924.4|1904.4|24
1640120840000|2021-12-21 21:07:20|1925.36|1905.36|1926.01|1906.01|1926.01|1906.01|1925.3|1905.3|26
1640120850000|2021-12-21 21:07:30|1926|1906|1926.97|1906.97|1926.98|1906.98|1925.98|1905.98|15
1640120860000|2021-12-21 21:07:40|1927|1907|1927.55|1907.55|1927.64|1907.64|1926.94|1906.94|30
1640120870000|2021-12-21 21:07:50|1927.54|1907.54|1928.27|1908.27|1928.27|1908.27|1927.54|1907.54|19
1640120880000|2021-12-21 21:08:00|1928.33|1908.33|1928.31|1908.31|1928.33|1908.33|1928.29|1908.29|9
1640120890000|2021-12-21 21:08:10|1928.35|1908.35|1926.77|1906.77|1928.35|1908.35|1926.42|1906.42|19
1640120900000|2021-12-21 21:08:20|1926.78|1906.78|1926.88|1906.88|1927.3|1907.3|1926.78|1906.78|26
1640120910000|2021-12-21 21:08:30|1926.87|1906.87|1926.06|1906.06|1926.87|1906.87|1926.06|1906.06|27
1640120920000|2021-12-21 21:08:40|1925.98|1905.98|1923.73|1903.73|1925.98|1905.98|1923.71|1903.71|19
1640120930000|2021-12-21 21:08:50|1923.72|1903.72|1924.09|1904.09|1924.25|1904.25|1923.72|1903.72|6
1640120940000|2021-12-21 21:09:00|1924.57|1904.57|1925.53|1905.53|1925.55|1905.55|1924.57|1904.57|19
1640120950000|2021-12-21 21:09:10|1925.59|1905.59|1925.47|1905.47|1925.59|1905.59|1925.46|1905.46|13
1640120960000|2021-12-21 21:09:20|1925.46|1905.46|1925.44|1905.44|1925.61|1905.61|1925.39|1905.39|18
1640120970000|2021-12-21 21:09:30|1925.46|1905.46|1925.04|1905.04|1925.85|1905.85|1924.83|1904.83|15
1640120980000|2021-12-21 21:09:40|1925.03|1905.03|1923.82|1903.82|1925.03|1905.03|1923.78|1903.78|18
1640120990000|2021-12-21 21:09:50|1924.17|1904.17|1924.06|1904.06|1924.34|1904.34|1923.79|1903.79|12
1640121000000|2021-12-21 21:10:00|1924.05|1904.05|1924.28|1904.28|1924.28|1904.28|1924.04|1904.04|7
1640121010000|2021-12-21 21:10:10|1924.27|1904.27|1925.01|1905.01|1925.09|1905.09|1924.27|1904.27|15
1640121020000|2021-12-21 21:10:20|1925.09|1905.09|1924.73|1904.73|1925.09|1905.09|1924.69|1904.69|15
1640121030000|2021-12-21 21:10:30|1924.72|1904.72|1924.75|1904.75|1924.79|1904.79|1924.53|1904.53|26
1640121040000|2021-12-21 21:10:40|1924.74|1904.74|1924.35|1904.35|1924.82|1904.82|1924.18|1904.18|15
1640121050000|2021-12-21 21:10:50|1924.3|1904.3|1924.1|1904.1|1924.36|1904.36|1924.1|1904.1|4
1640121060000|2021-12-21 21:11:00|1924.24|1904.24|1923.39|1903.39|1924.28|1904.28|1923.34|1903.34|14
1640121070000|2021-12-21 21:11:10|1923.22|1903.22|1923.29|1903.29|1923.34|1903.34|1922.84|1902.84|7
1640121080000|2021-12-21 21:11:20|1923.33|1903.33|1923.9|1903.9|1924.09|1904.09|1923.33|1903.33|11
1640121090000|2021-12-21 21:11:30|1923.89|1903.89|1924.58|1904.58|1924.7|1904.7|1923.8|1903.8|21
1640121100000|2021-12-21 21:11:40|1924.56|1904.56|1923.8|1903.8|1924.56|1904.56|1923.7|1903.7|12
1640121110000|2021-12-21 21:11:50|1923.78|1903.78|1923.76|1903.76|1923.8|1903.8|1923.76|1903.76|5
1640121120000|2021-12-21 21:12:00|1923.77|1903.77|1926.12|1906.12|1926.12|1906.12|1923.69|1903.69|17
1640121130000|2021-12-21 21:12:10|1926.21|1906.21|1927.31|1907.31|1927.45|1907.45|1926.21|1906.21|11
1640121140000|2021-12-21 21:12:20|1927.27|1907.27|1927.93|1907.93|1928|1908|1927.23|1907.23|16
1640121150000|2021-12-21 21:12:30|1927.96|1907.96|1927.55|1907.55|1928.35|1908.35|1927.53|1907.53|19
1640121160000|2021-12-21 21:12:40|1927.36|1907.36|1927.44|1907.44|1927.47|1907.47|1927.23|1907.23|13
1640121170000|2021-12-21 21:12:50|1927.16|1907.16|1927.13|1907.13|1927.17|1907.17|1927.04|1907.04|8
1640121180000|2021-12-21 21:13:00|1927.12|1907.12|1926.99|1906.99|1927.12|1907.12|1926.98|1906.98|13
1640121190000|2021-12-21 21:13:10|1926.97|1906.97|1927.56|1907.56|1927.56|1907.56|1926.96|1906.96|13
1640121200000|2021-12-21 21:13:20|1927.46|1907.46|1927.68|1907.68|1928.04|1908.04|1927.46|1907.46|14
1640121210000|2021-12-21 21:13:30|1927.69|1907.69|1926.63|1906.63|1927.7|1907.7|1926.6|1906.6|24
1640121220000|2021-12-21 21:13:40|1926.32|1906.32|1925.41|1905.41|1926.32|1906.32|1925.41|1905.41|9
1640121230000|2021-12-21 21:13:50|1925.42|1905.42|1925.45|1905.45|1925.45|1905.45|1925.4|1905.4|4
1640121240000|2021-12-21 21:14:00|1925.5|1905.5|1926.02|1906.02|1926.02|1906.02|1925.39|1905.39|11
1640121250000|2021-12-21 21:14:10|1926.09|1906.09|1926.37|1906.37|1926.4|1906.4|1925.66|1905.66|16
1640121260000|2021-12-21 21:14:20|1926.38|1906.38|1927.64|1907.64|1927.64|1907.64|1926.38|1906.38|22
1640121270000|2021-12-21 21:14:30|1927.65|1907.65|1927.62|1907.62|1927.77|1907.77|1927.61|1907.61|11
1640121280000|2021-12-21 21:14:40|1927.66|1907.66|1927.6|1907.6|1927.69|1907.69|1927.6|1907.6|6
1640121290000|2021-12-21 21:14:50|1927.59|1907.59|1927.02|1907.02|1927.75|1907.75|1926.99|1906.99|19
1640121300000|2021-12-21 21:15:00|1926.88|1906.88|1926.51|1906.51|1927.17|1907.17|1926.51|1906.51|9
1640121310000|2021-12-21 21:15:10|1926.42|1906.42|1926.76|1906.76|1926.77|1906.77|1926.42|1906.42|7
1640121320000|2021-12-21 21:15:20|1926.9|1906.9|1926.92|1906.92|1926.96|1906.96|1926.9|1906.9|4
1640121330000|2021-12-21 21:15:30|1926.96|1906.96|1927.34|1907.34|1927.49|1907.49|1926.96|1906.96|17
1640121340000|2021-12-21 21:15:40|1927.36|1907.36|1927.38|1907.38|1927.38|1907.38|1927.36|1907.36|4
1640121350000|2021-12-21 21:15:50|1927.42|1907.42|1927.65|1907.65|1927.65|1907.65|1927.35|1907.35|10
1640121360000|2021-12-21 21:16:00|1927.58|1907.58|1928.02|1908.02|1928.02|1908.02|1927.52|1907.52|13
1640121370000|2021-12-21 21:16:10|1927.8|1907.8|1928.46|1908.46|1928.46|1908.46|1927.73|1907.73|13
1640121380000|2021-12-21 21:16:20|1928.39|1908.39|1928.8|1908.8|1928.8|1908.8|1928.39|1908.39|15
1640121390000|2021-12-21 21:16:30|1928.89|1908.89|1928.72|1908.72|1929.4|1909.4|1928.72|1908.72|20
1640121400000|2021-12-21 21:16:40|1928.73|1908.73|1927.85|1907.85|1928.83|1908.83|1927.78|1907.78|13
1640121410000|2021-12-21 21:16:50|1927.88|1907.88|1927.74|1907.74|1927.93|1907.93|1927.58|1907.58|11
1640121420000|2021-12-21 21:17:00|1927.73|1907.73|1927.64|1907.64|1927.79|1907.79|1927.59|1907.59|13
1640121430000|2021-12-21 21:17:10|1927.65|1907.65|1927.29|1907.29|1927.67|1907.67|1927.21|1907.21|12
1640121440000|2021-12-21 21:17:20|1927.28|1907.28|1927.08|1907.08|1927.28|1907.28|1927.08|1907.08|3
1640121450000|2021-12-21 21:17:30|1927.07|1907.07|1927.12|1907.12|1927.13|1907.13|1927.01|1907.01|13
1640121460000|2021-12-21 21:17:40|1927.14|1907.14|1926.63|1906.63|1927.14|1907.14|1926.63|1906.63|11
1640121470000|2021-12-21 21:17:50|1926.66|1906.66|1927.58|1907.58|1927.58|1907.58|1926.57|1906.57|11
1640121480000|2021-12-21 21:18:00|1927.57|1907.57|1929.32|1909.32|1929.32|1909.32|1927.57|1907.57|30
1640121490000|2021-12-21 21:18:10|1929.37|1909.37|1929.11|1909.11|1929.44|1909.44|1928.86|1908.86|17
1640121500000|2021-12-21 21:18:20|1929.1|1909.1|1928.8|1908.8|1929.16|1909.16|1928.8|1908.8|12
1640121510000|2021-12-21 21:18:30|1928.81|1908.81|1929.68|1909.68|1929.68|1909.68|1928.73|1908.73|16
1640121520000|2021-12-21 21:18:40|1929.71|1909.71|1929.96|1909.96|1930.14|1910.14|1929.71|1909.71|26
1640121530000|2021-12-21 21:18:50|1929.98|1909.98|1929.86|1909.86|1930.04|1910.04|1929.7|1909.7|22
1640121540000|2021-12-21 21:19:00|1929.83|1909.83|1929.52|1909.52|1929.83|1909.83|1929.52|1909.52|7
1640121550000|2021-12-21 21:19:10|1929.58|1909.58|1929.58|1909.58|1929.58|1909.58|1929.19|1909.19|18
1640121560000|2021-12-21 21:19:20|1929.56|1909.56|1929.07|1909.07|1929.57|1909.57|1928.89|1908.89|19
1640121570000|2021-12-21 21:19:30|1929.04|1909.04|1928.99|1908.99|1929.07|1909.07|1928.94|1908.94|10
1640121580000|2021-12-21 21:19:40|1928.98|1908.98|1929.48|1909.48|1929.49|1909.49|1928.98|1908.98|12
1640121590000|2021-12-21 21:19:50|1929.46|1909.46|1929.51|1909.51|1929.51|1909.51|1929.46|1909.46|3
1640121600000|2021-12-21 21:20:00|1929.49|1909.49|1928.79|1908.79|1929.49|1909.49|1928.77|1908.77|10
1640121610000|2021-12-21 21:20:10|1928.8|1908.8|1928.78|1908.78|1928.87|1908.87|1928.67|1908.67|27
1640121620000|2021-12-21 21:20:20|1928.77|1908.77|1927.74|1907.74|1928.79|1908.79|1927.74|1907.74|18
1640121630000|2021-12-21 21:20:30|1927.8|1907.8|1926.94|1906.94|1927.8|1907.8|1926.94|1906.94|22
1640121640000|2021-12-21 21:20:40|1926.93|1906.93|1926.86|1906.86|1927.04|1907.04|1926.86|1906.86|21
1640121650000|2021-12-21 21:20:50|1927.01|1907.01|1927.48|1907.48|1927.48|1907.48|1926.86|1906.86|19
1640121660000|2021-12-21 21:21:00|1927.46|1907.46|1927.46|1907.46|1927.48|1907.48|1927.41|1907.41|16
1640121670000|2021-12-21 21:21:10|1927.45|1907.45|1927.46|1907.46|1927.46|1907.46|1927.05|1907.05|12
1640121680000|2021-12-21 21:21:20|1927.45|1907.45|1927.52|1907.52|1928.06|1908.06|1927.45|1907.45|9
1640121690000|2021-12-21 21:21:30|1927.49|1907.49|1927.61|1907.61|1927.61|1907.61|1927.49|1907.49|4
1640121700000|2021-12-21 21:21:40|1927.59|1907.59|1927.6|1907.6|1927.64|1907.64|1927.59|1907.59|6
1640121710000|2021-12-21 21:21:50|1927.63|1907.63|1928.32|1908.32|1928.38|1908.38|1927.63|1907.63|6
1640121720000|2021-12-21 21:22:00|1928.31|1908.31|1928.47|1908.47|1928.56|1908.56|1928.11|1908.11|11
1640121730000|2021-12-21 21:22:10|1928.44|1908.44|1928.79|1908.79|1928.8|1908.8|1928.44|1908.44|11
1640121740000|2021-12-21 21:22:20|1928.63|1908.63|1928.22|1908.22|1928.63|1908.63|1928.22|1908.22|6
1640121760000|2021-12-21 21:22:40|1928.25|1908.25|1927.61|1907.61|1928.25|1908.25|1927.61|1907.61|3
1640121770000|2021-12-21 21:22:50|1928.1|1908.1|1927.82|1907.82|1928.11|1908.11|1927.76|1907.76|6
1640121780000|2021-12-21 21:23:00|1927.95|1907.95|1927.27|1907.27|1928.37|1908.37|1927.27|1907.27|10
1640121790000|2021-12-21 21:23:10|1927.16|1907.16|1927.15|1907.15|1927.25|1907.25|1927.15|1907.15|5
1640121810000|2021-12-21 21:23:30|1927.12|1907.12|1927.12|1907.12|1927.12|1907.12|1927.12|1907.12|1
1640121820000|2021-12-21 21:23:40|1926.85|1906.85|1926.82|1906.82|1927.02|1907.02|1926.82|1906.82|6
1640121830000|2021-12-21 21:23:50|1926.88|1906.88|1926.88|1906.88|1926.88|1906.88|1926.88|1906.88|1
1640121840000|2021-12-21 21:24:00|1926.67|1906.67|1926.02|1906.02|1926.97|1906.97|1925.86|1905.86|15
1640121850000|2021-12-21 21:24:10|1926.01|1906.01|1925.29|1905.29|1926.01|1906.01|1925.04|1905.04|22
1640121860000|2021-12-21 21:24:20|1925.28|1905.28|1925.7|1905.7|1925.98|1905.98|1925.07|1905.07|21
1640121870000|2021-12-21 21:24:30|1925.69|1905.69|1925.78|1905.78|1925.82|1905.82|1925.54|1905.54|19
1640121880000|2021-12-21 21:24:40|1925.81|1905.81|1925.78|1905.78|1925.81|1905.81|1925.78|1905.78|3
1640121890000|2021-12-21 21:24:50|1926.03|1906.03|1925.79|1905.79|1926.03|1906.03|1925.75|1905.75|9
1640121900000|2021-12-21 21:25:00|1925.77|1905.77|1925.39|1905.39|1925.96|1905.96|1925.29|1905.29|21
1640121910000|2021-12-21 21:25:10|1925.37|1905.37|1924.82|1904.82|1925.37|1905.37|1924.65|1904.65|10
1640121920000|2021-12-21 21:25:20|1924.81|1904.81|1924.73|1904.73|1924.88|1904.88|1924.62|1904.62|18
1640121930000|2021-12-21 21:25:30|1924.45|1904.45|1924.56|1904.56|1924.6|1904.6|1924.36|1904.36|25
1640121940000|2021-12-21 21:25:40|1924.57|1904.57|1924.58|1904.58|1924.7|1904.7|1924.32|1904.32|19
1640121950000|2021-12-21 21:25:50|1924.59|1904.59|1924.96|1904.96|1925.16|1905.16|1924.52|1904.52|23
1640121960000|2021-12-21 21:26:00|1924.99|1904.99|1924.98|1904.98|1925.16|1905.16|1924.63|1904.63|31
1640121970000|2021-12-21 21:26:10|1924.97|1904.97|1924.94|1904.94|1925.15|1905.15|1924.7|1904.7|11
1640121980000|2021-12-21 21:26:20|1924.87|1904.87|1925.01|1905.01|1925.01|1905.01|1924.85|1904.85|13
1640121990000|2021-12-21 21:26:30|1924.9|1904.9|1925.63|1905.63|1925.99|1905.99|1924.85|1904.85|34
1640122000000|2021-12-21 21:26:40|1925.67|1905.67|1926.47|1906.47|1926.57|1906.57|1925.67|1905.67|12
1640122010000|2021-12-21 21:26:50|1926.31|1906.31|1926.2|1906.2|1926.31|1906.31|1926.01|1906.01|24
1640122020000|2021-12-21 21:27:00|1926.19|1906.19|1926.4|1906.4|1926.4|1906.4|1926.04|1906.04|20
1640122030000|2021-12-21 21:27:10|1926.37|1906.37|1926.51|1906.51|1926.52|1906.52|1926.37|1906.37|9
1640122040000|2021-12-21 21:27:20|1926.5|1906.5|1926.01|1906.01|1926.5|1906.5|1926.01|1906.01|9
1640122050000|2021-12-21 21:27:30|1925.65|1905.65|1925.62|1905.62|1925.65|1905.65|1925.62|1905.62|2
1640122060000|2021-12-21 21:27:40|1925.65|1905.65|1925.55|1905.55|1925.65|1905.65|1925.55|1905.55|2
1640122070000|2021-12-21 21:27:50|1925.6|1905.6|1925.57|1905.57|1925.6|1905.6|1925.55|1905.55|3
1640122080000|2021-12-21 21:28:00|1925.55|1905.55|1925.57|1905.57|1925.57|1905.57|1925.55|1905.55|2
1640122090000|2021-12-21 21:28:10|1925.58|1905.58|1926.46|1906.46|1926.47|1906.47|1925.53|1905.53|10
1640122100000|2021-12-21 21:28:20|1926.45|1906.45|1925.67|1905.67|1926.45|1906.45|1925.54|1905.54|13
1640122110000|2021-12-21 21:28:30|1925.6|1905.6|1925.62|1905.62|1925.75|1905.75|1925.6|1905.6|5
1640122120000|2021-12-21 21:28:40|1925.53|1905.53|1926.67|1906.67|1926.7|1906.7|1925.53|1905.53|21
1640122130000|2021-12-21 21:28:50|1926.61|1906.61|1926.58|1906.58|1926.7|1906.7|1926.58|1906.58|10
1640122140000|2021-12-21 21:29:00|1926.55|1906.55|1926.98|1906.98|1926.98|1906.98|1926.55|1906.55|12
1640122150000|2021-12-21 21:29:10|1926.82|1906.82|1926.97|1906.97|1927.01|1907.01|1926.67|1906.67|14
1640122160000|2021-12-21 21:29:20|1926.98|1906.98|1927.62|1907.62|1927.62|1907.62|1926.92|1906.92|13
1640122170000|2021-12-21 21:29:30|1927.77|1907.77|1927.77|1907.77|1927.93|1907.93|1927.77|1907.77|4
1640122180000|2021-12-21 21:29:40|1927.75|1907.75|1928.29|1908.29|1928.38|1908.38|1927.75|1907.75|6
1640122190000|2021-12-21 21:29:50|1927.95|1907.95|1928.29|1908.29|1928.33|1908.33|1927.9|1907.9|14
1640122200000|2021-12-21 21:30:00|1928.26|1908.26|1928.3|1908.3|1928.3|1908.3|1928.26|1908.26|2
1640122210000|2021-12-21 21:30:10|1928.25|1908.25|1928.56|1908.56|1928.56|1908.56|1928.25|1908.25|4
1640122220000|2021-12-21 21:30:20|1928.54|1908.54|1928.5|1908.5|1928.57|1908.57|1928.05|1908.05|8
1640122230000|2021-12-21 21:30:30|1928.32|1908.32|1927.73|1907.73|1928.55|1908.55|1927.67|1907.67|15
1640122240000|2021-12-21 21:30:40|1927.77|1907.77|1927.8|1907.8|1927.82|1907.82|1927.7|1907.7|6
1640122250000|2021-12-21 21:30:50|1927.82|1907.82|1928.32|1908.32|1928.32|1908.32|1927.82|1907.82|3
1640122260000|2021-12-21 21:31:00|1928.55|1908.55|1928.55|1908.55|1928.55|1908.55|1928.55|1908.55|1
1640122270000|2021-12-21 21:31:10|1928.52|1908.52|1928.52|1908.52|1928.52|1908.52|1928.52|1908.52|1
1640122290000|2021-12-21 21:31:30|1928.51|1908.51|1928.08|1908.08|1928.51|1908.51|1927.89|1907.89|6
1640122300000|2021-12-21 21:31:40|1928.1|1908.1|1928.02|1908.02|1928.11|1908.11|1927.81|1907.81|13
1640122310000|2021-12-21 21:31:50|1928.06|1908.06|1928.42|1908.42|1928.42|1908.42|1927.69|1907.69|16
1640122320000|2021-12-21 21:32:00|1928.33|1908.33|1928.42|1908.42|1928.44|1908.44|1928.33|1908.33|6
1640122330000|2021-12-21 21:32:10|1928.49|1908.49|1928.57|1908.57|1928.57|1908.57|1928.49|1908.49|3
1640122340000|2021-12-21 21:32:20|1928.69|1908.69|1929.33|1909.33|1929.33|1909.33|1928.57|1908.57|12
1640122350000|2021-12-21 21:32:30|1929.41|1909.41|1929.38|1909.38|1929.52|1909.52|1929.17|1909.17|19
1640122360000|2021-12-21 21:32:40|1929.46|1909.46|1930.04|1910.04|1930.08|1910.08|1929.46|1909.46|17
1640122370000|2021-12-21 21:32:50|1930.02|1910.02|1930.12|1910.12|1930.12|1910.12|1929.99|1909.99|6
1640122380000|2021-12-21 21:33:00|1930.08|1910.08|1930.16|1910.16|1930.19|1910.19|1930.08|1910.08|6
1640122390000|2021-12-21 21:33:10|1930.18|1910.18|1930.33|1910.33|1930.43|1910.43|1930.07|1910.07|16
1640122400000|2021-12-21 21:33:20|1930.47|1910.47|1930.47|1910.47|1930.47|1910.47|1930.14|1910.14|14
1640122410000|2021-12-21 21:33:30|1930.35|1910.35|1930.35|1910.35|1930.43|1910.43|1930.35|1910.35|4
1640122420000|2021-12-21 21:33:40|1930.43|1910.43|1930.43|1910.43|1930.43|1910.43|1930.43|1910.43|1
1640122440000|2021-12-21 21:34:00|1930.47|1910.47|1930.21|1910.21|1930.5|1910.5|1930.2|1910.2|20
1640122450000|2021-12-21 21:34:10|1930.2|1910.2|1929.4|1909.4|1930.27|1910.27|1929.34|1909.34|20
1640122460000|2021-12-21 21:34:20|1929.47|1909.47|1929.65|1909.65|1929.65|1909.65|1928.94|1908.94|22
1640122470000|2021-12-21 21:34:30|1929.83|1909.83|1930.29|1910.29|1930.29|1910.29|1929.83|1909.83|4
1640122480000|2021-12-21 21:34:40|1930.28|1910.28|1929.81|1909.81|1930.33|1910.33|1929.77|1909.77|19
1640122490000|2021-12-21 21:34:50|1929.82|1909.82|1929.57|1909.57|1929.86|1909.86|1929.57|1909.57|15
1640122500000|2021-12-21 21:35:00|1929.55|1909.55|1929.62|1909.62|1929.64|1909.64|1929.5|1909.5|11
1640122510000|2021-12-21 21:35:10|1929.61|1909.61|1929.47|1909.47|1929.62|1909.62|1929.47|1909.47|7
1640122520000|2021-12-21 21:35:20|1929.42|1909.42|1929.54|1909.54|1929.55|1909.55|1929.35|1909.35|9
1640122530000|2021-12-21 21:35:30|1929.53|1909.53|1929.5|1909.5|1929.58|1909.58|1929.35|1909.35|10
1640122540000|2021-12-21 21:35:40|1929.59|1909.59|1930.42|1910.42|1930.42|1910.42|1929.5|1909.5|17
1640122550000|2021-12-21 21:35:50|1930.47|1910.47|1930.47|1910.47|1930.47|1910.47|1930.47|1910.47|1
1640122560000|2021-12-21 21:36:00|1930.42|1910.42|1930.48|1910.48|1930.48|1910.48|1930.4|1910.4|12
1640122570000|2021-12-21 21:36:10|1930.55|1910.55|1930.84|1910.84|1930.84|1910.84|1930.48|1910.48|7
1640122580000|2021-12-21 21:36:20|1930.94|1910.94|1931.35|1911.35|1931.35|1911.35|1930.94|1910.94|2
1640122590000|2021-12-21 21:36:30|1930.64|1910.64|1930.64|1910.64|1930.72|1910.72|1930.63|1910.63|14
1640122600000|2021-12-21 21:36:40|1930.61|1910.61|1930.63|1910.63|1930.63|1910.63|1930.57|1910.57|9
1640122610000|2021-12-21 21:36:50|1930.62|1910.62|1930.45|1910.45|1930.62|1910.62|1930.45|1910.45|7
1640122620000|2021-12-21 21:37:00|1930.41|1910.41|1930.39|1910.39|1930.41|1910.41|1930.31|1910.31|6
1640122630000|2021-12-21 21:37:10|1930.48|1910.48|1930.5|1910.5|1930.55|1910.55|1930.48|1910.48|4
1640122640000|2021-12-21 21:37:20|1930.49|1910.49|1930.49|1910.49|1930.49|1910.49|1930.49|1910.49|1
1640122650000|2021-12-21 21:37:30|1930.46|1910.46|1934.02|1914.02|1934.08|1914.08|1930.46|1910.46|26
1640122660000|2021-12-21 21:37:40|1933.72|1913.72|1936.25|1916.25|1936.33|1916.33|1933.71|1913.71|24
1640122670000|2021-12-21 21:37:50|1938.15|1918.15|1939.91|1919.91|1939.91|1919.91|1938.15|1918.15|12
1640122680000|2021-12-21 21:38:00|1939.81|1919.81|1939.47|1919.47|1939.93|1919.93|1939.47|1919.47|16
1640122690000|2021-12-21 21:38:10|1939.33|1919.33|1939.28|1919.28|1939.33|1919.33|1938.5|1918.5|7
1640122700000|2021-12-21 21:38:20|1939.29|1919.29|1939.71|1919.71|1939.83|1919.83|1939.29|1919.29|16
1640122710000|2021-12-21 21:38:30|1939.56|1919.56|1939.69|1919.69|1939.69|1919.69|1939.52|1919.52|9
1640122720000|2021-12-21 21:38:40|1939.68|1919.68|1939.69|1919.69|1939.73|1919.73|1939.63|1919.63|9
1640122730000|2021-12-21 21:38:50|1939.71|1919.71|1939.77|1919.77|1939.79|1919.79|1939.59|1919.59|14
1640122740000|2021-12-21 21:39:00|1939.76|1919.76|1939.49|1919.49|1939.76|1919.76|1939.09|1919.09|26
1640122750000|2021-12-21 21:39:10|1939.5|1919.5|1939.51|1919.51|1939.59|1919.59|1939.3|1919.3|24
1640122760000|2021-12-21 21:39:20|1939.52|1919.52|1939.54|1919.54|1939.59|1919.59|1939.51|1919.51|17
1640122770000|2021-12-21 21:39:30|1939.53|1919.53|1938.83|1918.83|1939.56|1919.56|1938.81|1918.81|24
1640122780000|2021-12-21 21:39:40|1938.77|1918.77|1938.64|1918.64|1938.77|1918.77|1938.02|1918.02|28
1640122790000|2021-12-21 21:39:50|1938.6|1918.6|1938|1918|1938.6|1918.6|1937.81|1917.81|23
1640122800000|2021-12-21 21:40:00|1937.99|1917.99|1937.69|1917.69|1938.06|1918.06|1937.59|1917.59|19
1640122810000|2021-12-21 21:40:10|1937.68|1917.68|1938.35|1918.35|1938.35|1918.35|1937.39|1917.39|28
1640122820000|2021-12-21 21:40:20|1938.29|1918.29|1938.6|1918.6|1938.6|1918.6|1938.29|1918.29|3
1640122830000|2021-12-21 21:40:30|1938.99|1918.99|1940.65|1920.65|1940.69|1920.69|1938.99|1918.99|21
1640122840000|2021-12-21 21:40:40|1940.64|1920.64|1940.38|1920.38|1940.64|1920.64|1940.38|1920.38|2
1640122850000|2021-12-21 21:40:50|1940.88|1920.88|1940.6|1920.6|1940.88|1920.88|1940.54|1920.54|19
1640122860000|2021-12-21 21:41:00|1940.59|1920.59|1940.46|1920.46|1940.6|1920.6|1940.29|1920.29|19
1640122870000|2021-12-21 21:41:10|1940.45|1920.45|1940.21|1920.21|1940.61|1920.61|1939.98|1919.98|21
1640122880000|2021-12-21 21:41:20|1940.2|1920.2|1939.89|1919.89|1940.25|1920.25|1939.62|1919.62|29
1640122890000|2021-12-21 21:41:30|1939.9|1919.9|1940.85|1920.85|1940.85|1920.85|1939.9|1919.9|24
1640122900000|2021-12-21 21:41:40|1940.86|1920.86|1940.5|1920.5|1940.91|1920.91|1940.5|1920.5|20
1640122910000|2021-12-21 21:41:50|1940.53|1920.53|1940.5|1920.5|1940.72|1920.72|1940.48|1920.48|12
1640122920000|2021-12-21 21:42:00|1940.75|1920.75|1940.78|1920.78|1940.78|1920.78|1940.49|1920.49|6
1640122930000|2021-12-21 21:42:10|1940.56|1920.56|1941.53|1921.53|1941.55|1921.55|1940.56|1920.56|11
1640122940000|2021-12-21 21:42:20|1941.25|1921.25|1941.53|1921.53|1941.53|1921.53|1941.25|1921.25|4
1640122950000|2021-12-21 21:42:30|1941.36|1921.36|1940.75|1920.75|1941.39|1921.39|1940.75|1920.75|5
1640122960000|2021-12-21 21:42:40|1940.94|1920.94|1940.71|1920.71|1941.05|1921.05|1940.71|1920.71|8
1640122970000|2021-12-21 21:42:50|1940.75|1920.75|1941.33|1921.33|1941.33|1921.33|1940.62|1920.62|3
1640122980000|2021-12-21 21:43:00|1941.23|1921.23|1941.14|1921.14|1941.23|1921.23|1941.07|1921.07|4
1640122990000|2021-12-21 21:43:10|1940.74|1920.74|1940.6|1920.6|1940.74|1920.74|1940.6|1920.6|3
1640123000000|2021-12-21 21:43:20|1940.7|1920.7|1940.69|1920.69|1940.7|1920.7|1940.69|1920.69|2
1640123010000|2021-12-21 21:43:30|1940.66|1920.66|1941.8|1921.8|1941.8|1921.8|1940.66|1920.66|13
1640123020000|2021-12-21 21:43:40|1941.9|1921.9|1942.55|1922.55|1942.83|1922.83|1941.89|1921.89|27
1640123030000|2021-12-21 21:43:50|1942.53|1922.53|1943.18|1923.18|1943.2|1923.2|1942.53|1922.53|20
1640123040000|2021-12-21 21:44:00|1943.96|1923.96|1943.79|1923.79|1943.96|1923.96|1943.52|1923.52|12
1640123050000|2021-12-21 21:44:10|1943.77|1923.77|1944.52|1924.52|1944.52|1924.52|1943.77|1923.77|13
1640123060000|2021-12-21 21:44:20|1944.5|1924.5|1945.6|1925.6|1945.6|1925.6|1944.5|1924.5|17
1640123070000|2021-12-21 21:44:30|1945.65|1925.65|1945.44|1925.44|1945.73|1925.73|1945.38|1925.38|15
1640123080000|2021-12-21 21:44:40|1945.45|1925.45|1945.65|1925.65|1945.78|1925.78|1945.45|1925.45|9
1640123090000|2021-12-21 21:44:50|1945.67|1925.67|1947.59|1927.59|1947.62|1927.62|1945.58|1925.58|26
1640123100000|2021-12-21 21:45:00|1947.9|1927.9|1947.49|1927.49|1947.94|1927.94|1947.44|1927.44|23
1640123110000|2021-12-21 21:45:10|1947.44|1927.44|1948.15|1928.15|1948.19|1928.19|1947.44|1927.44|19
1640123120000|2021-12-21 21:45:20|1948.19|1928.19|1949.13|1929.13|1949.14|1929.14|1948.15|1928.15|15
1640123130000|2021-12-21 21:45:30|1949.25|1929.25|1948.52|1928.52|1949.47|1929.47|1948.52|1928.52|23
1640123140000|2021-12-21 21:45:40|1948.56|1928.56|1948.59|1928.59|1948.63|1928.63|1947.67|1927.67|20
1640123150000|2021-12-21 21:45:50|1948.55|1928.55|1948.63|1928.63|1948.72|1928.72|1948.53|1928.53|10
1640123160000|2021-12-21 21:46:00|1948.65|1928.65|1948.67|1928.67|1948.7|1928.7|1948.6|1928.6|16
1640123170000|2021-12-21 21:46:10|1948.68|1928.68|1948.26|1928.26|1948.68|1928.68|1948.22|1928.22|11
1640123180000|2021-12-21 21:46:20|1948.27|1928.27|1947.58|1927.58|1948.31|1928.31|1947.58|1927.58|27
1640123190000|2021-12-21 21:46:30|1947.53|1927.53|1947.18|1927.18|1947.55|1927.55|1947.1|1927.1|24
1640123200000|2021-12-21 21:46:40|1947.17|1927.17|1945.75|1925.75|1947.17|1927.17|1945.75|1925.75|23
1640123210000|2021-12-21 21:46:50|1945.5|1925.5|1944.15|1924.15|1945.5|1925.5|1944.05|1924.05|13
1640123220000|2021-12-21 21:47:00|1943.48|1923.48|1942.88|1922.88|1943.58|1923.58|1942.88|1922.88|22
1640123230000|2021-12-21 21:47:10|1942.86|1922.86|1944.4|1924.4|1944.46|1924.46|1942.82|1922.82|30
1640123240000|2021-12-21 21:47:20|1944.44|1924.44|1944.56|1924.56|1944.72|1924.72|1944.44|1924.44|23
1640123250000|2021-12-21 21:47:30|1944.51|1924.51|1944|1924|1944.67|1924.67|1944|1924|20
1640123260000|2021-12-21 21:47:40|1943.99|1923.99|1943.69|1923.69|1943.99|1923.99|1943.69|1923.69|4
1640123270000|2021-12-21 21:47:50|1943.82|1923.82|1943.88|1923.88|1943.99|1923.99|1943.82|1923.82|4
1640123280000|2021-12-21 21:48:00|1943.8|1923.8|1943.09|1923.09|1943.8|1923.8|1943.09|1923.09|16
1640123290000|2021-12-21 21:48:10|1942.86|1922.86|1942.67|1922.67|1943.12|1923.12|1942.61|1922.61|15
1640123300000|2021-12-21 21:48:20|1942.64|1922.64|1941.96|1921.96|1942.64|1922.64|1941.96|1921.96|17
1640123310000|2021-12-21 21:48:30|1941.97|1921.97|1942.57|1922.57|1942.61|1922.61|1941.82|1921.82|32
1640123320000|2021-12-21 21:48:40|1942.58|1922.58|1943.19|1923.19|1943.19|1923.19|1942.57|1922.57|24
1640123330000|2021-12-21 21:48:50|1943.18|1923.18|1942.2|1922.2|1943.67|1923.67|1942.2|1922.2|26
1640123340000|2021-12-21 21:49:00|1942.18|1922.18|1941.73|1921.73|1942.3|1922.3|1941.73|1921.73|23
1640123350000|2021-12-21 21:49:10|1941.74|1921.74|1941.72|1921.72|1941.82|1921.82|1941.33|1921.33|26
1640123360000|2021-12-21 21:49:20|1941.71|1921.71|1941.55|1921.55|1941.75|1921.75|1941.14|1921.14|29
1640123370000|2021-12-21 21:49:30|1941.54|1921.54|1941.29|1921.29|1941.54|1921.54|1941.28|1921.28|28
1640123380000|2021-12-21 21:49:40|1941.35|1921.35|1941.12|1921.12|1941.35|1921.35|1941.07|1921.07|10
1640123390000|2021-12-21 21:49:50|1941.2|1921.2|1941.44|1921.44|1941.44|1921.44|1941.2|1921.2|5
1640123400000|2021-12-21 21:50:00|1941.39|1921.39|1940.85|1920.85|1941.42|1921.42|1940.85|1920.85|21
1640123410000|2021-12-21 21:50:10|1940.83|1920.83|1940.39|1920.39|1940.87|1920.87|1940.33|1920.33|22
1640123420000|2021-12-21 21:50:20|1940.38|1920.38|1940.23|1920.23|1940.56|1920.56|1940.23|1920.23|11
1640123430000|2021-12-21 21:50:30|1939.99|1919.99|1940.09|1920.09|1940.26|1920.26|1939.74|1919.74|25
1640123440000|2021-12-21 21:50:40|1940.42|1920.42|1940.27|1920.27|1940.53|1920.53|1940.27|1920.27|21
1640123450000|2021-12-21 21:50:50|1940.28|1920.28|1939.91|1919.91|1940.36|1920.36|1939.86|1919.86|24
1640123460000|2021-12-21 21:51:00|1939.9|1919.9|1939.79|1919.79|1940.19|1920.19|1939.79|1919.79|26
1640123470000|2021-12-21 21:51:10|1939.78|1919.78|1939.97|1919.97|1940.11|1920.11|1939.7|1919.7|24
1640123480000|2021-12-21 21:51:20|1939.98|1919.98|1940|1920|1940.07|1920.07|1939.96|1919.96|8
1640123490000|2021-12-21 21:51:30|1940.02|1920.02|1939.54|1919.54|1940.11|1920.11|1939.54|1919.54|20
1640123500000|2021-12-21 21:51:40|1939.5|1919.5|1940.13|1920.13|1940.13|1920.13|1939.1|1919.1|26
1640123510000|2021-12-21 21:51:50|1940.11|1920.11|1939.87|1919.87|1940.3|1920.3|1939.87|1919.87|24
1640123520000|2021-12-21 21:52:00|1939.74|1919.74|1939.63|1919.63|1939.74|1919.74|1939.28|1919.28|30
1640123530000|2021-12-21 21:52:10|1939.64|1919.64|1939.51|1919.51|1939.68|1919.68|1939.51|1919.51|9
1640123540000|2021-12-21 21:52:20|1939.5|1919.5|1939.28|1919.28|1939.5|1919.5|1938.95|1918.95|18
1640123550000|2021-12-21 21:52:30|1939.29|1919.29|1940.01|1920.01|1940.01|1920.01|1938.89|1918.89|21
1640123560000|2021-12-21 21:52:40|1939.96|1919.96|1938.5|1918.5|1940.01|1920.01|1938.41|1918.41|31
1640123570000|2021-12-21 21:52:50|1938.37|1918.37|1939.48|1919.48|1939.5|1919.5|1938.28|1918.28|30
1640123580000|2021-12-21 21:53:00|1939.44|1919.44|1939.62|1919.62|1939.62|1919.62|1939.44|1919.44|9
1640123590000|2021-12-21 21:53:10|1939.63|1919.63|1940.89|1920.89|1940.89|1920.89|1939.63|1919.63|14
1640123600000|2021-12-21 21:53:20|1940.97|1920.97|1941.62|1921.62|1941.62|1921.62|1940.97|1920.97|7
1640123610000|2021-12-21 21:53:30|1941.63|1921.63|1942.3|1922.3|1942.3|1922.3|1941.61|1921.61|12
1640123620000|2021-12-21 21:53:40|1942.29|1922.29|1942.66|1922.66|1942.66|1922.66|1942.27|1922.27|8
1640123630000|2021-12-21 21:53:50|1942.6|1922.6|1943.32|1923.32|1943.34|1923.34|1942.59|1922.59|20
1640123640000|2021-12-21 21:54:00|1943.29|1923.29|1943.29|1923.29|1943.29|1923.29|1943.12|1923.12|13
1640123650000|2021-12-21 21:54:10|1943.2|1923.2|1943.06|1923.06|1943.27|1923.27|1942.98|1922.98|4
1640123660000|2021-12-21 21:54:20|1943.11|1923.11|1943.27|1923.27|1943.32|1923.32|1943.11|1923.11|5
1640123670000|2021-12-21 21:54:30|1943.3|1923.3|1942.68|1922.68|1943.3|1923.3|1942.68|1922.68|12
1640123680000|2021-12-21 21:54:40|1942.64|1922.64|1942.72|1922.72|1942.77|1922.77|1942.62|1922.62|11
1640123690000|2021-12-21 21:54:50|1942.79|1922.79|1942.79|1922.79|1942.79|1922.79|1942.79|1922.79|1
1640123700000|2021-12-21 21:55:00|1942.75|1922.75|1942.57|1922.57|1942.75|1922.75|1942.57|1922.57|2
1640123710000|2021-12-21 21:55:10|1942.41|1922.41|1942.32|1922.32|1942.68|1922.68|1942.32|1922.32|7
1640123720000|2021-12-21 21:55:20|1942.24|1922.24|1942.31|1922.31|1942.4|1922.4|1942.2|1922.2|14
1640123730000|2021-12-21 21:55:30|1942.25|1922.25|1942.33|1922.33|1942.37|1922.37|1942.25|1922.25|4
1640123740000|2021-12-21 21:55:40|1942.37|1922.37|1943.19|1923.19|1943.21|1923.21|1942.29|1922.29|16
1640123750000|2021-12-21 21:55:50|1943.15|1923.15|1943.68|1923.68|1943.72|1923.72|1943.06|1923.06|15
1640123760000|2021-12-21 21:56:00|1943.75|1923.75|1943.88|1923.88|1943.88|1923.88|1943.74|1923.74|12
1640123770000|2021-12-21 21:56:10|1943.83|1923.83|1945.11|1925.11|1945.11|1925.11|1943.83|1923.83|16
1640123780000|2021-12-21 21:56:20|1945.25|1925.25|1945.59|1925.59|1945.66|1925.66|1945.25|1925.25|16
1640123790000|2021-12-21 21:56:30|1945.67|1925.67|1946.13|1926.13|1946.13|1926.13|1945.67|1925.67|12
1640123800000|2021-12-21 21:56:40|1946.15|1926.15|1945.67|1925.67|1946.15|1926.15|1945.67|1925.67|2
1640123810000|2021-12-21 21:56:50|1945.49|1925.49|1945.48|1925.48|1945.56|1925.56|1945.48|1925.48|3
1640123820000|2021-12-21 21:57:00|1945.08|1925.08|1944.7|1924.7|1945.08|1925.08|1944.7|1924.7|6
1640123860000|2021-12-21 21:57:40|1944.73|1924.73|1944.73|1924.73|1944.73|1924.73|1944.73|1924.73|1
1640123880000|2021-12-21 21:58:00|1944.43|1924.43|1944.54|1924.54|1944.54|1924.54|1944.43|1924.43|2
1640123900000|2021-12-21 21:58:20|1944.59|1924.59|1945.58|1925.58|1945.58|1925.58|1944.59|1924.59|4
1640123910000|2021-12-21 21:58:30|1945.72|1925.72|1946|1926|1946.42|1926.42|1945.61|1925.61|13
1640123920000|2021-12-21 21:58:40|1946.62|1926.62|1945.86|1925.86|1946.62|1926.62|1945.77|1925.77|13
1640123940000|2021-12-21 21:59:00|1945.91|1925.91|1945.91|1925.91|1945.91|1925.91|1945.91|1925.91|1
1640123950000|2021-12-21 21:59:10|1945.92|1925.92|1946.71|1926.71|1946.71|1926.71|1945.9|1925.9|12
1640123960000|2021-12-21 21:59:20|1946.77|1926.77|1947.03|1927.03|1947.03|1927.03|1946.72|1926.72|10
1640123970000|2021-12-21 21:59:30|1947.01|1927.01|1946.84|1926.84|1947.02|1927.02|1946.79|1926.79|10
1640123980000|2021-12-21 21:59:40|1946.83|1926.83|1946.5|1926.5|1946.84|1926.84|1946.5|1926.5|18
1640123990000|2021-12-21 21:59:50|1946.52|1926.52|1946.65|1926.65|1946.65|1926.65|1946.46|1926.46|17
1640124000000|2021-12-21 22:00:00|1946.64|1926.64|1946.64|1926.64|1947.37|1927.37|1946.56|1926.56|24
1640124010000|2021-12-21 22:00:10|1946.62|1926.62|1946.69|1926.69|1946.91|1926.91|1946.57|1926.57|27
1640124020000|2021-12-21 22:00:20|1946.68|1926.68|1946.8|1926.8|1946.8|1926.8|1946.67|1926.67|28
1640124030000|2021-12-21 22:00:30|1946.79|1926.79|1946.8|1926.8|1946.81|1926.81|1946.72|1926.72|20
1640124040000|2021-12-21 22:00:40|1946.77|1926.77|1947|1927|1947.09|1927.09|1946.73|1926.73|17
1640124050000|2021-12-21 22:00:50|1946.98|1926.98|1946.81|1926.81|1947.01|1927.01|1946.81|1926.81|16
1640124060000|2021-12-21 22:01:00|1946.79|1926.79|1946.33|1926.33|1946.88|1926.88|1946.33|1926.33|27
1640124070000|2021-12-21 22:01:10|1946.3|1926.3|1947.04|1927.04|1947.25|1927.25|1946.17|1926.17|32
1640124080000|2021-12-21 22:01:20|1947.03|1927.03|1946.14|1926.14|1947.12|1927.12|1946.14|1926.14|27
1640124090000|2021-12-21 22:01:30|1946.13|1926.13|1946.11|1926.11|1946.31|1926.31|1945.95|1925.95|26
1640124100000|2021-12-21 22:01:40|1946.08|1926.08|1945.57|1925.57|1946.12|1926.12|1945.54|1925.54|18
1640124110000|2021-12-21 22:01:50|1945.5|1925.5|1945.99|1925.99|1946.03|1926.03|1945.5|1925.5|18
1640124120000|2021-12-21 22:02:00|1946.03|1926.03|1945.68|1925.68|1946.03|1926.03|1945.68|1925.68|7
1640124130000|2021-12-21 22:02:10|1945.47|1925.47|1944.96|1924.96|1945.47|1925.47|1944.96|1924.96|11
1640124140000|2021-12-21 22:02:20|1945.07|1925.07|1943.55|1923.55|1945.17|1925.17|1943.41|1923.41|36
1640124150000|2021-12-21 22:02:30|1943.53|1923.53|1943.28|1923.28|1943.53|1923.53|1943.14|1923.14|21
1640124160000|2021-12-21 22:02:40|1943.37|1923.37|1943.13|1923.13|1943.37|1923.37|1942.93|1922.93|23
1640124170000|2021-12-21 22:02:50|1943.1|1923.1|1943.11|1923.11|1943.19|1923.19|1943.09|1923.09|19
1640124180000|2021-12-21 22:03:00|1943.1|1923.1|1942.71|1922.71|1943.11|1923.11|1942.68|1922.68|18
1640124190000|2021-12-21 22:03:10|1942.68|1922.68|1942.3|1922.3|1942.68|1922.68|1942.3|1922.3|11
1640124200000|2021-12-21 22:03:20|1942.27|1922.27|1942.02|1922.02|1942.59|1922.59|1941.94|1921.94|24
1640124210000|2021-12-21 22:03:30|1942.01|1922.01|1941.01|1921.01|1942.01|1922.01|1941.01|1921.01|20
1640124220000|2021-12-21 22:03:40|1940.98|1920.98|1940.4|1920.4|1940.98|1920.98|1940.34|1920.34|17
1640124230000|2021-12-21 22:03:50|1940.44|1920.44|1940.09|1920.09|1940.47|1920.47|1939.74|1919.74|22
1640124240000|2021-12-21 22:04:00|1940.05|1920.05|1939.79|1919.79|1940.08|1920.08|1939.71|1919.71|17
1640124250000|2021-12-21 22:04:10|1939.77|1919.77|1939.72|1919.72|1939.8|1919.8|1939.7|1919.7|10
1640124260000|2021-12-21 22:04:20|1939.7|1919.7|1939.81|1919.81|1939.85|1919.85|1939.7|1919.7|11
1640124270000|2021-12-21 22:04:30|1939.8|1919.8|1940.39|1920.39|1940.39|1920.39|1939.65|1919.65|17
1640124280000|2021-12-21 22:04:40|1940.43|1920.43|1941.96|1921.96|1941.98|1921.98|1940.43|1920.43|20
1640124290000|2021-12-21 22:04:50|1941.89|1921.89|1941.92|1921.92|1941.92|1921.92|1941.84|1921.84|9
1640124300000|2021-12-21 22:05:00|1942.13|1922.13|1942.13|1922.13|1942.14|1922.14|1942.13|1922.13|3
1640124310000|2021-12-21 22:05:10|1942.09|1922.09|1942.1|1922.1|1942.1|1922.1|1942.09|1922.09|2
1640124320000|2021-12-21 22:05:20|1942.09|1922.09|1942.77|1922.77|1942.77|1922.77|1942.09|1922.09|9
1640124330000|2021-12-21 22:05:30|1942.72|1922.72|1942.71|1922.71|1942.72|1922.72|1942.71|1922.71|2
1640124340000|2021-12-21 22:05:40|1942.77|1922.77|1942.55|1922.55|1942.83|1922.83|1942.55|1922.55|18
1640124350000|2021-12-21 22:05:50|1942.51|1922.51|1943.07|1923.07|1943.07|1923.07|1942.51|1922.51|12
1640124360000|2021-12-21 22:06:00|1942.9|1922.9|1942.9|1922.9|1943.07|1923.07|1942.81|1922.81|12
1640124370000|2021-12-21 22:06:10|1942.87|1922.87|1942.83|1922.83|1943.03|1923.03|1942.66|1922.66|16
1640124380000|2021-12-21 22:06:20|1942.82|1922.82|1942.51|1922.51|1942.83|1922.83|1942.51|1922.51|18
1640124390000|2021-12-21 22:06:30|1942.5|1922.5|1942.24|1922.24|1942.5|1922.5|1942.15|1922.15|10
1640124400000|2021-12-21 22:06:40|1942.19|1922.19|1942.03|1922.03|1942.19|1922.19|1942.03|1922.03|8
1640124420000|2021-12-21 22:07:00|1942.13|1922.13|1942.61|1922.61|1942.62|1922.62|1942.04|1922.04|16
1640124430000|2021-12-21 22:07:10|1942.6|1922.6|1942.55|1922.55|1942.61|1922.61|1942.55|1922.55|3
1640124440000|2021-12-21 22:07:20|1942.82|1922.82|1943.57|1923.57|1943.67|1923.67|1942.62|1922.62|15
1640124450000|2021-12-21 22:07:30|1943.62|1923.62|1943.84|1923.84|1943.84|1923.84|1943.62|1923.62|3
1640124460000|2021-12-21 22:07:40|1943.86|1923.86|1944.03|1924.03|1944.58|1924.58|1943.75|1923.75|14
1640124470000|2021-12-21 22:07:50|1944.04|1924.04|1943.48|1923.48|1944.04|1924.04|1943.41|1923.41|14
1640124480000|2021-12-21 22:08:00|1943.49|1923.49|1943.38|1923.38|1943.49|1923.49|1943.38|1923.38|11
1640124490000|2021-12-21 22:08:10|1943.41|1923.41|1943.45|1923.45|1943.45|1923.45|1943.41|1923.41|6
1640124500000|2021-12-21 22:08:20|1943.41|1923.41|1942.45|1922.45|1943.41|1923.41|1942.45|1922.45|15
1640124510000|2021-12-21 22:08:30|1941.9|1921.9|1939.95|1919.95|1942.16|1922.16|1939.82|1919.82|22
1640124520000|2021-12-21 22:08:40|1939.91|1919.91|1939.96|1919.96|1940.22|1920.22|1939.79|1919.79|22
1640124530000|2021-12-21 22:08:50|1940.04|1920.04|1940.93|1920.93|1941.13|1921.13|1939.96|1919.96|25
1640124540000|2021-12-21 22:09:00|1940.94|1920.94|1940.64|1920.64|1940.99|1920.99|1940.62|1920.62|24
1640124550000|2021-12-21 22:09:10|1940.6|1920.6|1940.64|1920.64|1940.65|1920.65|1940.59|1920.59|8
1640124560000|2021-12-21 22:09:20|1940.6|1920.6|1940.94|1920.94|1940.95|1920.95|1940.6|1920.6|18
1640124570000|2021-12-21 22:09:30|1940.89|1920.89|1941.02|1921.02|1941.05|1921.05|1940.69|1920.69|16
1640124580000|2021-12-21 22:09:40|1941.01|1921.01|1940.87|1920.87|1941.29|1921.29|1940.87|1920.87|19
1640124590000|2021-12-21 22:09:50|1940.89|1920.89|1941.68|1921.68|1941.68|1921.68|1940.73|1920.73|20
1640124600000|2021-12-21 22:10:00|1941.67|1921.67|1941.4|1921.4|1941.79|1921.79|1941.4|1921.4|21
1640124610000|2021-12-21 22:10:10|1941.36|1921.36|1940.57|1920.57|1941.46|1921.46|1940.57|1920.57|31
1640124620000|2021-12-21 22:10:20|1940.56|1920.56|1940.68|1920.68|1940.68|1920.68|1940.54|1920.54|21
1640124630000|2021-12-21 22:10:30|1940.67|1920.67|1940.67|1920.67|1940.72|1920.72|1940.66|1920.66|11
1640124640000|2021-12-21 22:10:40|1940.66|1920.66|1940.34|1920.34|1940.69|1920.69|1940.34|1920.34|11
1640124650000|2021-12-21 22:10:50|1940.37|1920.37|1940.54|1920.54|1940.55|1920.55|1940.34|1920.34|7
1640124660000|2021-12-21 22:11:00|1940.58|1920.58|1940.34|1920.34|1940.64|1920.64|1940.34|1920.34|4
1640124670000|2021-12-21 22:11:10|1940.45|1920.45|1940.4|1920.4|1940.49|1920.49|1940.34|1920.34|9
1640124680000|2021-12-21 22:11:20|1940.39|1920.39|1940.44|1920.44|1940.57|1920.57|1940.36|1920.36|31
1640124690000|2021-12-21 22:11:30|1940.47|1920.47|1940.8|1920.8|1940.8|1920.8|1940.41|1920.41|27
1640124700000|2021-12-21 22:11:40|1940.82|1920.82|1941.09|1921.09|1941.09|1921.09|1940.82|1920.82|15
1640124710000|2021-12-21 22:11:50|1941.14|1921.14|1941.24|1921.24|1941.29|1921.29|1941.11|1921.11|23
1640124720000|2021-12-21 22:12:00|1941.27|1921.27|1941.52|1921.52|1941.52|1921.52|1941.2|1921.2|12
1640124730000|2021-12-21 22:12:10|1941.53|1921.53|1941.5|1921.5|1941.53|1921.53|1941.5|1921.5|2
1640124740000|2021-12-21 22:12:20|1941.71|1921.71|1942.03|1922.03|1942.03|1922.03|1941.71|1921.71|2
1640124750000|2021-12-21 22:12:30|1942.04|1922.04|1941.8|1921.8|1942.19|1922.19|1941.8|1921.8|11
1640124760000|2021-12-21 22:12:40|1941.83|1921.83|1941.81|1921.81|1941.83|1921.83|1941.81|1921.81|2
1640124770000|2021-12-21 22:12:50|1941.83|1921.83|1941.78|1921.78|1941.83|1921.83|1941.78|1921.78|2
1640124780000|2021-12-21 22:13:00|1941.83|1921.83|1942.44|1922.44|1942.44|1922.44|1941.83|1921.83|2
1640124790000|2021-12-21 22:13:10|1941.83|1921.83|1941.83|1921.83|1941.83|1921.83|1941.83|1921.83|1
1640124800000|2021-12-21 22:13:20|1941.87|1921.87|1942.11|1922.11|1942.26|1922.26|1941.87|1921.87|17
1640124810000|2021-12-21 22:13:30|1942.12|1922.12|1942.04|1922.04|1942.3|1922.3|1941.98|1921.98|25
1640124820000|2021-12-21 22:13:40|1942.03|1922.03|1942.07|1922.07|1942.12|1922.12|1942.02|1922.02|8
1640124830000|2021-12-21 22:13:50|1941.7|1921.7|1941.88|1921.88|1941.88|1921.88|1941.7|1921.7|14
1640124840000|2021-12-21 22:14:00|1941.92|1921.92|1941.9|1921.9|1942.04|1922.04|1941.86|1921.86|20
1640124850000|2021-12-21 22:14:10|1941.86|1921.86|1941.72|1921.72|1942.03|1922.03|1941.52|1921.52|25
1640124860000|2021-12-21 22:14:20|1941.71|1921.71|1942.64|1922.64|1942.64|1922.64|1941.71|1921.71|24
1640124870000|2021-12-21 22:14:30|1942.67|1922.67|1942.85|1922.85|1942.85|1922.85|1942.67|1922.67|17
1640124880000|2021-12-21 22:14:40|1942.88|1922.88|1942.73|1922.73|1942.88|1922.88|1942.73|1922.73|5
1640124890000|2021-12-21 22:14:50|1942.75|1922.75|1942.25|1922.25|1942.76|1922.76|1942.23|1922.23|30
1640124900000|2021-12-21 22:15:00|1942.24|1922.24|1941.93|1921.93|1942.28|1922.28|1941.71|1921.71|17
1640124910000|2021-12-21 22:15:10|1941.96|1921.96|1941.85|1921.85|1941.97|1921.97|1941.72|1921.72|28
1640124920000|2021-12-21 22:15:20|1941.81|1921.81|1942.47|1922.47|1942.48|1922.48|1941.81|1921.81|17
1640124930000|2021-12-21 22:15:30|1942.46|1922.46|1943.39|1923.39|1943.41|1923.41|1942.46|1922.46|23
1640124940000|2021-12-21 22:15:40|1943.46|1923.46|1943.47|1923.47|1943.47|1923.47|1943.46|1923.46|2
1640124950000|2021-12-21 22:15:50|1943.46|1923.46|1943.62|1923.62|1943.65|1923.65|1943.46|1923.46|9
1640124960000|2021-12-21 22:16:00|1943.57|1923.57|1943.57|1923.57|1943.57|1923.57|1943.57|1923.57|1
1640124970000|2021-12-21 22:16:10|1943.62|1923.62|1943.64|1923.64|1943.76|1923.76|1943.62|1923.62|3
1640124980000|2021-12-21 22:16:20|1943.76|1923.76|1943.59|1923.59|1943.76|1923.76|1943.59|1923.59|4
1640125000000|2021-12-21 22:16:40|1943.71|1923.71|1943.71|1923.71|1943.71|1923.71|1943.71|1923.71|1
1640125010000|2021-12-21 22:16:50|1943.76|1923.76|1943.76|1923.76|1943.76|1923.76|1943.76|1923.76|1
1640125020000|2021-12-21 22:17:00|1943.82|1923.82|1944.02|1924.02|1944.02|1924.02|1943.82|1923.82|8
1640125030000|2021-12-21 22:17:10|1944.09|1924.09|1944.63|1924.63|1944.63|1924.63|1944.09|1924.09|7
1640125040000|2021-12-21 22:17:20|1944.75|1924.75|1944.75|1924.75|1944.95|1924.95|1944.69|1924.69|4
1640125050000|2021-12-21 22:17:30|1944.79|1924.79|1944.85|1924.85|1944.85|1924.85|1944.71|1924.71|5
1640125080000|2021-12-21 22:18:00|1944.84|1924.84|1943.94|1923.94|1944.84|1924.84|1943.94|1923.94|7
1640125090000|2021-12-21 22:18:10|1944.36|1924.36|1944.78|1924.78|1944.8|1924.8|1944.36|1924.36|23
1640125100000|2021-12-21 22:18:20|1944.79|1924.79|1944.66|1924.66|1944.79|1924.79|1944.57|1924.57|14
1640125110000|2021-12-21 22:18:30|1944.75|1924.75|1944.61|1924.61|1944.82|1924.82|1944.6|1924.6|30
1640125120000|2021-12-21 22:18:40|1944.62|1924.62|1944.9|1924.9|1944.96|1924.96|1944.61|1924.61|21
1640125130000|2021-12-21 22:18:50|1944.88|1924.88|1944.96|1924.96|1944.97|1924.97|1944.19|1924.19|28
1640125140000|2021-12-21 22:19:00|1944.97|1924.97|1945.43|1925.43|1945.46|1925.46|1944.97|1924.97|23
1640125150000|2021-12-21 22:19:10|1945.41|1925.41|1945.43|1925.43|1945.44|1925.44|1945.41|1925.41|6
1640125160000|2021-12-21 22:19:20|1945.41|1925.41|1945.38|1925.38|1945.41|1925.41|1945.37|1925.37|9
1640125170000|2021-12-21 22:19:30|1945.4|1925.4|1945.41|1925.41|1945.46|1925.46|1945.38|1925.38|10
1640125180000|2021-12-21 22:19:40|1945.39|1925.39|1945.28|1925.28|1945.44|1925.44|1945.27|1925.27|11
1640125190000|2021-12-21 22:19:50|1945.27|1925.27|1945.32|1925.32|1945.37|1925.37|1945.27|1925.27|8
1640125200000|2021-12-21 22:20:00|1945.34|1925.34|1945.34|1925.34|1945.34|1925.34|1945.34|1925.34|1
1640125210000|2021-12-21 22:20:10|1945.57|1925.57|1946.02|1926.02|1946.02|1926.02|1945.36|1925.36|11
1640125220000|2021-12-21 22:20:20|1946.05|1926.05|1945.91|1925.91|1946.56|1926.56|1945.9|1925.9|7
1640125230000|2021-12-21 22:20:30|1946.07|1926.07|1946.11|1926.11|1946.19|1926.19|1946.04|1926.04|17
1640125240000|2021-12-21 22:20:40|1946.1|1926.1|1946.5|1926.5|1946.52|1926.52|1946.1|1926.1|12
1640125250000|2021-12-21 22:20:50|1946.51|1926.51|1946.93|1926.93|1946.99|1926.99|1946.5|1926.5|22
1640125260000|2021-12-21 22:21:00|1947|1927|1947.76|1927.76|1947.86|1927.86|1947|1927|13
1640125270000|2021-12-21 22:21:10|1947.86|1927.86|1947.76|1927.76|1947.96|1927.96|1947.76|1927.76|3
1640125280000|2021-12-21 22:21:20|1947.93|1927.93|1947.77|1927.77|1947.93|1927.93|1947.76|1927.76|9
1640125290000|2021-12-21 22:21:30|1947.87|1927.87|1947.28|1927.28|1947.87|1927.87|1947.28|1927.28|7
1640125300000|2021-12-21 22:21:40|1947.46|1927.46|1947.16|1927.16|1947.46|1927.46|1946.86|1926.86|13
1640125310000|2021-12-21 22:21:50|1947.19|1927.19|1946.8|1926.8|1947.19|1927.19|1946.75|1926.75|3
1640125320000|2021-12-21 22:22:00|1946.87|1926.87|1946.64|1926.64|1946.87|1926.87|1946.64|1926.64|2
1640125330000|2021-12-21 22:22:10|1946.37|1926.37|1946.91|1926.91|1946.91|1926.91|1946.37|1926.37|11
1640125340000|2021-12-21 22:22:20|1946.69|1926.69|1946.88|1926.88|1947.01|1927.01|1946.52|1926.52|18
1640125350000|2021-12-21 22:22:30|1946.86|1926.86|1946.87|1926.87|1946.89|1926.89|1946.82|1926.82|9
1640125360000|2021-12-21 22:22:40|1946.78|1926.78|1947.1|1927.1|1947.11|1927.11|1946.75|1926.75|14
1640125370000|2021-12-21 22:22:50|1947.05|1927.05|1947.39|1927.39|1947.46|1927.46|1947.05|1927.05|18
1640125380000|2021-12-21 22:23:00|1947.46|1927.46|1947.79|1927.79|1947.79|1927.79|1947.46|1927.46|17
1640125400000|2021-12-21 22:23:20|1947.8|1927.8|1947.79|1927.79|1947.8|1927.8|1947.79|1927.79|2
1640125410000|2021-12-21 22:23:30|1947.96|1927.96|1947.48|1927.48|1947.96|1927.96|1947.42|1927.42|13
1640125420000|2021-12-21 22:23:40|1947.56|1927.56|1947.44|1927.44|1947.56|1927.56|1947.44|1927.44|6
1640125430000|2021-12-21 22:23:50|1947.51|1927.51|1947.33|1927.33|1947.51|1927.51|1947.32|1927.32|7
1640125440000|2021-12-21 22:24:00|1947.32|1927.32|1946.82|1926.82|1947.37|1927.37|1946.69|1926.69|25
1640125450000|2021-12-21 22:24:10|1946.8|1926.8|1946.93|1926.93|1946.94|1926.94|1946.8|1926.8|8
1640125460000|2021-12-21 22:24:20|1946.92|1926.92|1946.91|1926.91|1946.92|1926.92|1946.91|1926.91|2
1640125470000|2021-12-21 22:24:30|1946.9|1926.9|1947.08|1927.08|1947.12|1927.12|1946.89|1926.89|19
1640125480000|2021-12-21 22:24:40|1947.09|1927.09|1947.08|1927.08|1947.09|1927.09|1947.07|1927.07|11
1640125490000|2021-12-21 22:24:50|1947.13|1927.13|1946.86|1926.86|1947.13|1927.13|1946.82|1926.82|9
1640125500000|2021-12-21 22:25:00|1946.84|1926.84|1947.09|1927.09|1947.09|1927.09|1946.76|1926.76|11
1640125510000|2021-12-21 22:25:10|1947.11|1927.11|1947.6|1927.6|1947.6|1927.6|1947.08|1927.08|23
1640125520000|2021-12-21 22:25:20|1947.65|1927.65|1948.02|1928.02|1948.2|1928.2|1947.65|1927.65|17
1640125530000|2021-12-21 22:25:30|1948.06|1928.06|1947.99|1927.99|1948.06|1928.06|1947.88|1927.88|19
1640125540000|2021-12-21 22:25:40|1948|1928|1948|1928|1948.07|1928.07|1947.87|1927.87|6
1640125550000|2021-12-21 22:25:50|1947.99|1927.99|1948.09|1928.09|1948.17|1928.17|1947.98|1927.98|6
1640125560000|2021-12-21 22:26:00|1948.17|1928.17|1948|1928|1948.17|1928.17|1947.82|1927.82|9
1640125570000|2021-12-21 22:26:10|1947.99|1927.99|1947.91|1927.91|1948.06|1928.06|1947.88|1927.88|10
1640125580000|2021-12-21 22:26:20|1947.95|1927.95|1947.89|1927.89|1947.97|1927.97|1947.77|1927.77|15
1640125590000|2021-12-21 22:26:30|1947.87|1927.87|1947.86|1927.86|1947.87|1927.87|1947.86|1927.86|2
1640125600000|2021-12-21 22:26:40|1947.93|1927.93|1948.46|1928.46|1948.47|1928.47|1947.86|1927.86|20
1640125610000|2021-12-21 22:26:50|1948.75|1928.75|1949.39|1929.39|1949.46|1929.46|1948.75|1928.75|5
1640125620000|2021-12-21 22:27:00|1949.43|1929.43|1949.43|1929.43|1949.43|1929.43|1949.43|1929.43|1
1640125630000|2021-12-21 22:27:10|1949.36|1929.36|1949.19|1929.19|1949.36|1929.36|1949.05|1929.05|4
1640125640000|2021-12-21 22:27:20|1949.39|1929.39|1949.11|1929.11|1949.39|1929.39|1949.11|1929.11|2
1640125650000|2021-12-21 22:27:30|1949.12|1929.12|1948.98|1928.98|1949.12|1929.12|1948.98|1928.98|3
1640125660000|2021-12-21 22:27:40|1948.96|1928.96|1948.96|1928.96|1948.96|1928.96|1948.96|1928.96|1
1640125670000|2021-12-21 22:27:50|1948.99|1928.99|1948.72|1928.72|1948.99|1928.99|1948.72|1928.72|2
1640125680000|2021-12-21 22:28:00|1948.68|1928.68|1948.69|1928.69|1948.69|1928.69|1948.67|1928.67|4
1640125690000|2021-12-21 22:28:10|1948.58|1928.58|1948.71|1928.71|1948.71|1928.71|1948.58|1928.58|5
1640125700000|2021-12-21 22:28:20|1948.82|1928.82|1948.7|1928.7|1948.82|1928.82|1948.7|1928.7|5
1640125710000|2021-12-21 22:28:30|1948.71|1928.71|1948.7|1928.7|1948.89|1928.89|1948.65|1928.65|6
1640125720000|2021-12-21 22:28:40|1948.88|1928.88|1948.13|1928.13|1948.88|1928.88|1948.12|1928.12|7
1640125730000|2021-12-21 22:28:50|1948.12|1928.12|1948.28|1928.28|1948.29|1928.29|1948.12|1928.12|9
1640125740000|2021-12-21 22:29:00|1948.23|1928.23|1948.21|1928.21|1948.31|1928.31|1948.15|1928.15|5
1640125750000|2021-12-21 22:29:10|1948.29|1928.29|1948.32|1928.32|1948.33|1928.33|1948.29|1928.29|3
1640125760000|2021-12-21 22:29:20|1948.23|1928.23|1947.9|1927.9|1948.23|1928.23|1947.65|1927.65|11
1640125770000|2021-12-21 22:29:30|1947.72|1927.72|1947.34|1927.34|1947.72|1927.72|1947.34|1927.34|2
1640125780000|2021-12-21 22:29:40|1947.45|1927.45|1947.31|1927.31|1947.45|1927.45|1947.31|1927.31|2
1640125790000|2021-12-21 22:29:50|1947.46|1927.46|1947.5|1927.5|1947.5|1927.5|1947.46|1927.46|2
1640125800000|2021-12-21 22:30:00|1947.15|1927.15|1947.15|1927.15|1947.69|1927.69|1947.15|1927.15|3
1640125820000|2021-12-21 22:30:20|1946.9|1926.9|1946.9|1926.9|1947.66|1927.66|1946.9|1926.9|3
1640125830000|2021-12-21 22:30:30|1947.52|1927.52|1947.2|1927.2|1947.7|1927.7|1947.2|1927.2|6
1640125840000|2021-12-21 22:30:40|1947.3|1927.3|1947.3|1927.3|1947.3|1927.3|1947.3|1927.3|1
1640125850000|2021-12-21 22:30:50|1947.4|1927.4|1947.29|1927.29|1947.4|1927.4|1947.29|1927.29|2
1640125860000|2021-12-21 22:31:00|1947.57|1927.57|1946.97|1926.97|1947.57|1927.57|1946.97|1926.97|9
1640125870000|2021-12-21 22:31:10|1947.35|1927.35|1947.77|1927.77|1947.77|1927.77|1947.35|1927.35|10
1640125880000|2021-12-21 22:31:20|1947.76|1927.76|1947.76|1927.76|1947.76|1927.76|1947.76|1927.76|1
1640125890000|2021-12-21 22:31:30|1947.7|1927.7|1947.7|1927.7|1947.7|1927.7|1947.7|1927.7|1
1640125900000|2021-12-21 22:31:40|1947.56|1927.56|1947.56|1927.56|1947.56|1927.56|1947.56|1927.56|1
1640125910000|2021-12-21 22:31:50|1947.02|1927.02|1947.56|1927.56|1947.59|1927.59|1947.02|1927.02|3
1640125920000|2021-12-21 22:32:00|1947.7|1927.7|1947.7|1927.7|1947.7|1927.7|1947.7|1927.7|1
1640125930000|2021-12-21 22:32:10|1946.94|1926.94|1947|1927|1947|1927|1946.94|1926.94|2
1640125950000|2021-12-21 22:32:30|1947.43|1927.43|1947.15|1927.15|1947.58|1927.58|1947.15|1927.15|5
1640125960000|2021-12-21 22:32:40|1946.89|1926.89|1946.89|1926.89|1946.89|1926.89|1946.89|1926.89|1
1640125980000|2021-12-21 22:33:00|1947.45|1927.45|1947.45|1927.45|1947.45|1927.45|1947.45|1927.45|1
1640125990000|2021-12-21 22:33:10|1947.59|1927.59|1948.31|1928.31|1948.31|1928.31|1947.59|1927.59|17
1640126000000|2021-12-21 22:33:20|1948.46|1928.46|1948.94|1928.94|1949.22|1929.22|1948.3|1928.3|9
1640126010000|2021-12-21 22:33:30|1948.81|1928.81|1949.2|1929.2|1949.2|1929.2|1948.76|1928.76|10
1640126020000|2021-12-21 22:33:40|1949.13|1929.13|1949.42|1929.42|1949.42|1929.42|1949.13|1929.13|5
1640126030000|2021-12-21 22:33:50|1949.32|1929.32|1949.64|1929.64|1949.64|1929.64|1949.32|1929.32|7
1640126040000|2021-12-21 22:34:00|1949.55|1929.55|1949.5|1929.5|1949.95|1929.95|1949.5|1929.5|14
1640126050000|2021-12-21 22:34:10|1949.92|1929.92|1950.03|1930.03|1950.14|1930.14|1949.84|1929.84|19
1640126060000|2021-12-21 22:34:20|1950.05|1930.05|1950.28|1930.28|1950.28|1930.28|1950.05|1930.05|6
1640126070000|2021-12-21 22:34:30|1950.25|1930.25|1950.28|1930.28|1950.28|1930.28|1950.25|1930.25|2
1640126080000|2021-12-21 22:34:40|1950.5|1930.5|1950.5|1930.5|1950.5|1930.5|1950.5|1930.5|1
1640126090000|2021-12-21 22:34:50|1950.49|1930.49|1950.68|1930.68|1950.68|1930.68|1950.44|1930.44|5
1640126100000|2021-12-21 22:35:00|1950.54|1930.54|1950.41|1930.41|1950.54|1930.54|1950.41|1930.41|2
1640126110000|2021-12-21 22:35:10|1950.39|1930.39|1950.48|1930.48|1950.59|1930.59|1950.34|1930.34|6
1640126120000|2021-12-21 22:35:20|1950.59|1930.59|1950.62|1930.62|1950.62|1930.62|1950.5|1930.5|4
1640126130000|2021-12-21 22:35:30|1950.44|1930.44|1950.38|1930.38|1950.57|1930.57|1950.38|1930.38|5
1640126140000|2021-12-21 22:35:40|1950.4|1930.4|1950.43|1930.43|1950.43|1930.43|1950.39|1930.39|4
1640126150000|2021-12-21 22:35:50|1950.44|1930.44|1950.51|1930.51|1950.51|1930.51|1950.44|1930.44|2
1640126160000|2021-12-21 22:36:00|1950.8|1930.8|1950.75|1930.75|1950.8|1930.8|1950.5|1930.5|4
1640126170000|2021-12-21 22:36:10|1950.53|1930.53|1950.53|1930.53|1950.53|1930.53|1950.5|1930.5|3
1640126180000|2021-12-21 22:36:20|1950.8|1930.8|1950.58|1930.58|1950.87|1930.87|1950.58|1930.58|3
1640126190000|2021-12-21 22:36:30|1950.51|1930.51|1950.55|1930.55|1950.84|1930.84|1950.51|1930.51|4
1640126200000|2021-12-21 22:36:40|1950.61|1930.61|1950.69|1930.69|1950.78|1930.78|1950.6|1930.6|5
1640126210000|2021-12-21 22:36:50|1951.16|1931.16|1951.17|1931.17|1951.32|1931.32|1950.98|1930.98|12
1640126220000|2021-12-21 22:37:00|1951.28|1931.28|1951.43|1931.43|1951.43|1931.43|1951.28|1931.28|4
1640126230000|2021-12-21 22:37:10|1951.45|1931.45|1951.78|1931.78|1951.95|1931.95|1951.45|1931.45|12
1640126240000|2021-12-21 22:37:20|1951.85|1931.85|1951.82|1931.82|1951.89|1931.89|1951.79|1931.79|9
1640126250000|2021-12-21 22:37:30|1951.89|1931.89|1952|1932|1952.27|1932.27|1951.45|1931.45|10
1640126260000|2021-12-21 22:37:40|1952.04|1932.04|1952.46|1932.46|1952.51|1932.51|1952.04|1932.04|14
1640126270000|2021-12-21 22:37:50|1952.32|1932.32|1952.45|1932.45|1952.58|1932.58|1952.05|1932.05|11
1640126280000|2021-12-21 22:38:00|1952.41|1932.41|1952.41|1932.41|1952.41|1932.41|1952.11|1932.11|3
1640126290000|2021-12-21 22:38:10|1952.44|1932.44|1952.44|1932.44|1952.44|1932.44|1952.44|1932.44|1
1640126300000|2021-12-21 22:38:20|1952.38|1932.38|1952.38|1932.38|1952.38|1932.38|1952.35|1932.35|3
1640126310000|2021-12-21 22:38:30|1952.45|1932.45|1952.45|1932.45|1952.45|1932.45|1952.45|1932.45|1
1640126320000|2021-12-21 22:38:40|1952.59|1932.59|1952.49|1932.49|1952.6|1932.6|1952.47|1932.47|7
1640126330000|2021-12-21 22:38:50|1952.5|1932.5|1952.62|1932.62|1952.63|1932.63|1952.5|1932.5|6
1640126340000|2021-12-21 22:39:00|1952.64|1932.64|1953.42|1933.42|1953.75|1933.75|1952.59|1932.59|18
1640126350000|2021-12-21 22:39:10|1953.36|1933.36|1953.47|1933.47|1953.51|1933.51|1953.23|1933.23|11
1640126360000|2021-12-21 22:39:20|1953.45|1933.45|1953.47|1933.47|1953.47|1933.47|1953.45|1933.45|4
1640126370000|2021-12-21 22:39:30|1953.45|1933.45|1953.4|1933.4|1953.45|1933.45|1953.39|1933.39|8
1640126380000|2021-12-21 22:39:40|1953.45|1933.45|1953.45|1933.45|1953.45|1933.45|1953.45|1933.45|1
1640126390000|2021-12-21 22:39:50|1953.46|1933.46|1954.06|1934.06|1954.06|1934.06|1953.46|1933.46|6
1640126400000|2021-12-21 22:40:00|1954.11|1934.11|1954.36|1934.36|1954.36|1934.36|1954.06|1934.06|10
1640126410000|2021-12-21 22:40:10|1954.35|1934.35|1955.2|1935.2|1955.2|1935.2|1954.26|1934.26|16
1640126420000|2021-12-21 22:40:20|1955.24|1935.24|1955.29|1935.29|1955.29|1935.29|1955.07|1935.07|4
1640126430000|2021-12-21 22:40:30|1955.32|1935.32|1955.32|1935.32|1955.32|1935.32|1955.32|1935.32|1
1640126440000|2021-12-21 22:40:40|1955.24|1935.24|1954.63|1934.63|1955.24|1935.24|1954.55|1934.55|6
1640126450000|2021-12-21 22:40:50|1954.64|1934.64|1954.88|1934.88|1954.89|1934.89|1954.62|1934.62|7
1640126460000|2021-12-21 22:41:00|1954.76|1934.76|1955|1935|1955|1935|1954.61|1934.61|9
1640126470000|2021-12-21 22:41:10|1955.07|1935.07|1955.23|1935.23|1955.34|1935.34|1954.93|1934.93|12
1640126480000|2021-12-21 22:41:20|1955.34|1935.34|1954.79|1934.79|1955.34|1935.34|1954.56|1934.56|15
1640126490000|2021-12-21 22:41:30|1954.61|1934.61|1954.8|1934.8|1954.8|1934.8|1954.61|1934.61|5
1640126500000|2021-12-21 22:41:40|1954.65|1934.65|1954.77|1934.77|1954.78|1934.78|1954.62|1934.62|5
1640126510000|2021-12-21 22:41:50|1954.79|1934.79|1955.01|1935.01|1955.09|1935.09|1954.79|1934.79|6
1640126520000|2021-12-21 22:42:00|1955.02|1935.02|1953.72|1933.72|1955.02|1935.02|1953.66|1933.66|17
1640126530000|2021-12-21 22:42:10|1953.84|1933.84|1954.02|1934.02|1954.02|1934.02|1953.5|1933.5|17
1640126540000|2021-12-21 22:42:20|1954.12|1934.12|1953.41|1933.41|1954.12|1934.12|1953.41|1933.41|16
1640126560000|2021-12-21 22:42:40|1953.26|1933.26|1953.1|1933.1|1953.26|1933.26|1953.1|1933.1|9
1640126570000|2021-12-21 22:42:50|1953.5|1933.5|1953.02|1933.02|1953.5|1933.5|1953.02|1933.02|5
1640126580000|2021-12-21 22:43:00|1953.26|1933.26|1953.35|1933.35|1953.35|1933.35|1953.26|1933.26|2
1640126590000|2021-12-21 22:43:10|1953.49|1933.49|1953.49|1933.49|1953.49|1933.49|1953.49|1933.49|1
1640126600000|2021-12-21 22:43:20|1953.61|1933.61|1953.51|1933.51|1953.61|1933.61|1953.51|1933.51|2
1640126610000|2021-12-21 22:43:30|1953.33|1933.33|1953.33|1933.33|1953.33|1933.33|1953.33|1933.33|1
1640126620000|2021-12-21 22:43:40|1953.24|1933.24|1952.82|1932.82|1953.32|1933.32|1952.82|1932.82|5
1640126630000|2021-12-21 22:43:50|1953.53|1933.53|1954.54|1934.54|1954.54|1934.54|1953.52|1933.52|12
1640126640000|2021-12-21 22:44:00|1954.52|1934.52|1954.46|1934.46|1954.54|1934.54|1954.46|1934.46|5
1640126650000|2021-12-21 22:44:10|1954.48|1934.48|1955.24|1935.24|1955.24|1935.24|1954.46|1934.46|12
1640126660000|2021-12-21 22:44:20|1955.48|1935.48|1955.48|1935.48|1955.48|1935.48|1955.48|1935.48|1
1640126670000|2021-12-21 22:44:30|1955.72|1935.72|1956.03|1936.03|1956.1|1936.1|1955.72|1935.72|8
1640126680000|2021-12-21 22:44:40|1956|1936|1955.76|1935.76|1956.03|1936.03|1955.75|1935.75|13
1640126690000|2021-12-21 22:44:50|1955.85|1935.85|1955.77|1935.77|1955.86|1935.86|1955.74|1935.74|14
1640126700000|2021-12-21 22:45:00|1955.93|1935.93|1954.7|1934.7|1955.94|1935.94|1954.7|1934.7|24
1640126710000|2021-12-21 22:45:10|1954.81|1934.81|1954.77|1934.77|1954.97|1934.97|1954.67|1934.67|16
1640126720000|2021-12-21 22:45:20|1954.72|1934.72|1954.57|1934.57|1954.8|1934.8|1954.57|1934.57|12
1640126730000|2021-12-21 22:45:30|1954.56|1934.56|1954.27|1934.27|1954.56|1934.56|1954.27|1934.27|9
1640126740000|2021-12-21 22:45:40|1954.26|1934.26|1954.16|1934.16|1954.26|1934.26|1954.16|1934.16|4
1640126750000|2021-12-21 22:45:50|1954.15|1934.15|1953.7|1933.7|1954.15|1934.15|1953.7|1933.7|16
1640126760000|2021-12-21 22:46:00|1953.68|1933.68|1953.49|1933.49|1953.68|1933.68|1953.49|1933.49|5
1640126770000|2021-12-21 22:46:10|1953.41|1933.41|1953.76|1933.76|1953.76|1933.76|1953.41|1933.41|6
1640126780000|2021-12-21 22:46:20|1953.62|1933.62|1953.48|1933.48|1953.62|1933.62|1953.48|1933.48|3
1640126790000|2021-12-21 22:46:30|1953.07|1933.07|1953.07|1933.07|1953.07|1933.07|1953.07|1933.07|1
1640126800000|2021-12-21 22:46:40|1952.97|1932.97|1952.97|1932.97|1952.97|1932.97|1952.97|1932.97|1
1640126820000|2021-12-21 22:47:00|1953.31|1933.31|1953.07|1933.07|1953.31|1933.31|1952.97|1932.97|3
1640126840000|2021-12-21 22:47:20|1953.34|1933.34|1953.47|1933.47|1953.47|1933.47|1952.97|1932.97|6
1640126850000|2021-12-21 22:47:30|1953.44|1933.44|1953.61|1933.61|1953.61|1933.61|1953.4|1933.4|6
1640126860000|2021-12-21 22:47:40|1953.79|1933.79|1953.94|1933.94|1954.03|1934.03|1953.75|1933.75|13
1640126870000|2021-12-21 22:47:50|1953.92|1933.92|1954.51|1934.51|1954.51|1934.51|1953.92|1933.92|21
1640126880000|2021-12-21 22:48:00|1954.5|1934.5|1954.42|1934.42|1954.5|1934.5|1954.3|1934.3|11
1640126890000|2021-12-21 22:48:10|1954.4|1934.4|1954.9|1934.9|1954.9|1934.9|1954.36|1934.36|22
1640126900000|2021-12-21 22:48:20|1955.13|1935.13|1954.73|1934.73|1955.13|1935.13|1954.73|1934.73|4
1640126910000|2021-12-21 22:48:30|1954.89|1934.89|1954.95|1934.95|1954.95|1934.95|1954.89|1934.89|4
1640126920000|2021-12-21 22:48:40|1954.92|1934.92|1955.1|1935.1|1955.1|1935.1|1954.92|1934.92|9
1640126930000|2021-12-21 22:48:50|1955.11|1935.11|1954.98|1934.98|1955.11|1935.11|1954.98|1934.98|2
1640126940000|2021-12-21 22:49:00|1954.99|1934.99|1954.87|1934.87|1954.99|1934.99|1954.87|1934.87|2
1640126960000|2021-12-21 22:49:20|1954.86|1934.86|1955.51|1935.51|1955.75|1935.75|1954.86|1934.86|9
1640126970000|2021-12-21 22:49:30|1955.64|1935.64|1955.3|1935.3|1955.71|1935.71|1954.9|1934.9|17
1640126980000|2021-12-21 22:49:40|1955.29|1935.29|1954.82|1934.82|1955.33|1935.33|1954.82|1934.82|15
1640126990000|2021-12-21 22:49:50|1954.6|1934.6|1954.45|1934.45|1954.6|1934.6|1954.27|1934.27|12
1640127000000|2021-12-21 22:50:00|1954.42|1934.42|1954.46|1934.46|1954.48|1934.48|1954.3|1934.3|11
1640127010000|2021-12-21 22:50:10|1954.44|1934.44|1954.43|1934.43|1954.48|1934.48|1954.41|1934.41|9
1640127020000|2021-12-21 22:50:20|1954.47|1934.47|1954.57|1934.57|1954.57|1934.57|1954.47|1934.47|3
1640127030000|2021-12-21 22:50:30|1954.56|1934.56|1954.44|1934.44|1954.57|1934.57|1954.32|1934.32|8
1640127040000|2021-12-21 22:50:40|1954.41|1934.41|1954.46|1934.46|1954.46|1934.46|1954.29|1934.29|12
1640127050000|2021-12-21 22:50:50|1954.43|1934.43|1954.37|1934.37|1954.46|1934.46|1954.18|1934.18|15
1640127060000|2021-12-21 22:51:00|1954.34|1934.34|1954.37|1934.37|1954.38|1934.38|1954.17|1934.17|14
1640127070000|2021-12-21 22:51:10|1954.34|1934.34|1954.37|1934.37|1954.38|1934.38|1954.18|1934.18|9
1640127080000|2021-12-21 22:51:20|1954.34|1934.34|1954.37|1934.37|1954.38|1934.38|1954.32|1934.32|4
1640127090000|2021-12-21 22:51:30|1954.45|1934.45|1954.45|1934.45|1954.45|1934.45|1954.45|1934.45|1
1640127100000|2021-12-21 22:51:40|1954.42|1934.42|1954.45|1934.45|1954.47|1934.47|1954.33|1934.33|11
1640127110000|2021-12-21 22:51:50|1954.42|1934.42|1954.08|1934.08|1954.44|1934.44|1954.05|1934.05|20
1640127120000|2021-12-21 22:52:00|1954.09|1934.09|1954.3|1934.3|1954.32|1934.32|1954.07|1934.07|12
1640127130000|2021-12-21 22:52:10|1954.41|1934.41|1954.49|1934.49|1954.56|1934.56|1954.38|1934.38|7
1640127140000|2021-12-21 22:52:20|1954.56|1934.56|1954.57|1934.57|1954.62|1934.62|1954.23|1934.23|18
1640127150000|2021-12-21 22:52:30|1954.54|1934.54|1954.39|1934.39|1954.54|1934.54|1954.37|1934.37|20
1640127160000|2021-12-21 22:52:40|1954.38|1934.38|1954.26|1934.26|1954.45|1934.45|1954.19|1934.19|24
1640127170000|2021-12-21 22:52:50|1954.25|1934.25|1954.43|1934.43|1954.54|1934.54|1954.25|1934.25|25
1640127180000|2021-12-21 22:53:00|1954.39|1934.39|1954.24|1934.24|1954.39|1934.39|1954.19|1934.19|19
1640127190000|2021-12-21 22:53:10|1954.23|1934.23|1954.28|1934.28|1954.34|1934.34|1954.2|1934.2|17
1640127200000|2021-12-21 22:53:20|1954.27|1934.27|1954.37|1934.37|1954.47|1934.47|1954.25|1934.25|23
1640127210000|2021-12-21 22:53:30|1954.33|1934.33|1954.61|1934.61|1954.62|1934.62|1954.29|1934.29|30
1640127220000|2021-12-21 22:53:40|1954.7|1934.7|1954.74|1934.74|1954.86|1934.86|1954.7|1934.7|10
1640127230000|2021-12-21 22:53:50|1954.76|1934.76|1954.9|1934.9|1954.95|1934.95|1954.76|1934.76|24
1640127240000|2021-12-21 22:54:00|1954.88|1934.88|1957.1|1937.1|1957.16|1937.16|1954.88|1934.88|23
1640127250000|2021-12-21 22:54:10|1957.15|1937.15|1957.28|1937.28|1957.84|1937.84|1957.15|1937.15|26
1640127260000|2021-12-21 22:54:20|1957.29|1937.29|1956.79|1936.79|1957.41|1937.41|1956.79|1936.79|18
1640127270000|2021-12-21 22:54:30|1956.81|1936.81|1957.39|1937.39|1957.39|1937.39|1956.79|1936.79|8
1640127280000|2021-12-21 22:54:40|1956.93|1936.93|1956.84|1936.84|1956.93|1936.93|1956.76|1936.76|4
1640127290000|2021-12-21 22:54:50|1956.86|1936.86|1957.11|1937.11|1957.11|1937.11|1956.7|1936.7|6
1640127300000|2021-12-21 22:55:00|1956.73|1936.73|1956.65|1936.65|1956.73|1936.73|1956.65|1936.65|2
1640127310000|2021-12-21 22:55:10|1956.66|1936.66|1956.8|1936.8|1957.24|1937.24|1956.66|1936.66|8
1640127320000|2021-12-21 22:55:20|1956.82|1936.82|1957.41|1937.41|1957.44|1937.44|1956.82|1936.82|8
1640127330000|2021-12-21 22:55:30|1957.6|1937.6|1957.6|1937.6|1957.66|1937.66|1957.6|1937.6|3
1640127340000|2021-12-21 22:55:40|1957.55|1937.55|1958.47|1938.47|1958.47|1938.47|1957.55|1937.55|13
1640127350000|2021-12-21 22:55:50|1958.48|1938.48|1958.64|1938.64|1958.64|1938.64|1958.48|1938.48|3
1640127360000|2021-12-21 22:56:00|1958.63|1938.63|1958.52|1938.52|1958.63|1938.63|1958.42|1938.42|12
1640127370000|2021-12-21 22:56:10|1958.42|1938.42|1958.65|1938.65|1958.75|1938.75|1958.42|1938.42|12
1640127380000|2021-12-21 22:56:20|1958.63|1938.63|1958.63|1938.63|1958.63|1938.63|1958.63|1938.63|1
1640127390000|2021-12-21 22:56:30|1958.69|1938.69|1958.65|1938.65|1958.71|1938.71|1958.65|1938.65|3
1640127400000|2021-12-21 22:56:40|1958.69|1938.69|1959.33|1939.33|1959.36|1939.36|1958.63|1938.63|9
1640127410000|2021-12-21 22:56:50|1959.25|1939.25|1959.55|1939.55|1959.55|1939.55|1959.09|1939.09|11
1640127420000|2021-12-21 22:57:00|1959.48|1939.48|1959.55|1939.55|1959.55|1939.55|1959.41|1939.41|8
1640127430000|2021-12-21 22:57:10|1959.5|1939.5|1960.37|1940.37|1960.4|1940.4|1959.5|1939.5|13
1640127440000|2021-12-21 22:57:20|1960.32|1940.32|1959.99|1939.99|1960.32|1940.32|1959.99|1939.99|8
1640127450000|2021-12-21 22:57:30|1959.89|1939.89|1959.84|1939.84|1959.89|1939.89|1959.83|1939.83|5
1640127460000|2021-12-21 22:57:40|1959.86|1939.86|1959.84|1939.84|1959.92|1939.92|1959.84|1939.84|4
1640127480000|2021-12-21 22:58:00|1959.88|1939.88|1959.88|1939.88|1959.88|1939.88|1959.88|1939.88|1
1640127500000|2021-12-21 22:58:20|1959.9|1939.9|1959.89|1939.89|1959.9|1939.9|1959.89|1939.89|2
1640127510000|2021-12-21 22:58:30|1959.88|1939.88|1959.88|1939.88|1959.88|1939.88|1959.88|1939.88|1
1640127520000|2021-12-21 22:58:40|1959.92|1939.92|1959.7|1939.7|1960.12|1940.12|1959.7|1939.7|8
1640127530000|2021-12-21 22:58:50|1959.95|1939.95|1959.95|1939.95|1959.95|1939.95|1959.95|1939.95|1
1640127540000|2021-12-21 22:59:00|1959.72|1939.72|1959.77|1939.77|1959.77|1939.77|1959.72|1939.72|3
1640127550000|2021-12-21 22:59:10|1959.98|1939.98|1959.89|1939.89|1960.05|1940.05|1959.86|1939.86|5
1640127570000|2021-12-21 22:59:30|1959.9|1939.9|1960.49|1940.49|1960.5|1940.5|1959.9|1939.9|8
1640127580000|2021-12-21 22:59:40|1960.61|1940.61|1961.34|1941.34|1961.34|1941.34|1960.51|1940.51|13
1640127590000|2021-12-21 22:59:50|1961.44|1941.44|1961.68|1941.68|1961.68|1941.68|1961.4|1941.4|5
1640127600000|2021-12-21 23:00:00|1961.59|1941.59|1961.59|1941.59|1961.93|1941.93|1961.55|1941.55|12
1640127610000|2021-12-21 23:00:10|1961.48|1941.48|1961.27|1941.27|1961.48|1941.48|1960.75|1940.75|26
1640127620000|2021-12-21 23:00:20|1961.19|1941.19|1961.5|1941.5|1961.66|1941.66|1961.09|1941.09|16
1640127630000|2021-12-21 23:00:30|1961.51|1941.51|1961.42|1941.42|1961.51|1941.51|1960.99|1940.99|9
1640127640000|2021-12-21 23:00:40|1961.45|1941.45|1961.52|1941.52|1961.52|1941.52|1961.45|1941.45|3
1640127650000|2021-12-21 23:00:50|1961.44|1941.44|1961.54|1941.54|1961.76|1941.76|1961.44|1941.44|11
1640127660000|2021-12-21 23:01:00|1961.57|1941.57|1962.38|1942.38|1962.38|1942.38|1961.51|1941.51|17
1640127670000|2021-12-21 23:01:10|1962.4|1942.4|1961.87|1941.87|1962.43|1942.43|1961.72|1941.72|22
1640127680000|2021-12-21 23:01:20|1961.84|1941.84|1961.54|1941.54|1961.84|1941.84|1961.5|1941.5|19
1640127690000|2021-12-21 23:01:30|1961.59|1941.59|1961.08|1941.08|1961.75|1941.75|1961.08|1941.08|15
1640127700000|2021-12-21 23:01:40|1961|1941|1960.97|1940.97|1961.08|1941.08|1960.97|1940.97|5
1640127710000|2021-12-21 23:01:50|1960.78|1940.78|1960.92|1940.92|1961.03|1941.03|1960.78|1940.78|4
1640127720000|2021-12-21 23:02:00|1960.83|1940.83|1960.83|1940.83|1960.83|1940.83|1960.83|1940.83|1
1640127730000|2021-12-21 23:02:10|1960.43|1940.43|1960.43|1940.43|1960.43|1940.43|1960.43|1940.43|1
1640127740000|2021-12-21 23:02:20|1960.63|1940.63|1959.73|1939.73|1960.63|1940.63|1959.73|1939.73|5
1640127750000|2021-12-21 23:02:30|1959.33|1939.33|1959.56|1939.56|1959.56|1939.56|1959.33|1939.33|2
1640127760000|2021-12-21 23:02:40|1959.33|1939.33|1959.27|1939.27|1959.73|1939.73|1959.27|1939.27|10
1640127770000|2021-12-21 23:02:50|1959.28|1939.28|1959.17|1939.17|1959.31|1939.31|1959.11|1939.11|9
1640127780000|2021-12-21 23:03:00|1959.3|1939.3|1958.87|1938.87|1959.31|1939.31|1958.87|1938.87|13
1640127790000|2021-12-21 23:03:10|1958.79|1938.79|1958.07|1938.07|1958.79|1938.79|1957.8|1937.8|13
1640127800000|2021-12-21 23:03:20|1958.08|1938.08|1956.24|1936.24|1958.34|1938.34|1956.24|1936.24|14
1640127810000|2021-12-21 23:03:30|1956.19|1936.19|1955.15|1935.15|1956.19|1936.19|1955.14|1935.14|24
1640127820000|2021-12-21 23:03:40|1955.14|1935.14|1955.39|1935.39|1955.39|1935.39|1955.14|1935.14|7
1640127830000|2021-12-21 23:03:50|1955.25|1935.25|1955.35|1935.35|1955.35|1935.35|1955.22|1935.22|9
1640127840000|2021-12-21 23:04:00|1955.33|1935.33|1955.51|1935.51|1955.56|1935.56|1955.33|1935.33|15
1640127850000|2021-12-21 23:04:10|1955.49|1935.49|1955.25|1935.25|1955.53|1935.53|1955.18|1935.18|12
1640127860000|2021-12-21 23:04:20|1955.23|1935.23|1955|1935|1955.23|1935.23|1955|1935|9
1640127870000|2021-12-21 23:04:30|1954.99|1934.99|1954.99|1934.99|1955.15|1935.15|1954.95|1934.95|15
1640127880000|2021-12-21 23:04:40|1954.87|1934.87|1955.31|1935.31|1955.34|1935.34|1954.86|1934.86|15
1640127890000|2021-12-21 23:04:50|1955.32|1935.32|1955.16|1935.16|1955.34|1935.34|1954.65|1934.65|24
1640127900000|2021-12-21 23:05:00|1955.51|1935.51|1955.08|1935.08|1955.61|1935.61|1955.08|1935.08|9
1640127910000|2021-12-21 23:05:10|1955.02|1935.02|1955.01|1935.01|1955.12|1935.12|1954.86|1934.86|19
1640127920000|2021-12-21 23:05:20|1954.87|1934.87|1954.54|1934.54|1954.94|1934.94|1954.32|1934.32|20
1640127930000|2021-12-21 23:05:30|1954.4|1934.4|1954.01|1934.01|1954.55|1934.55|1954.01|1934.01|26
1640127940000|2021-12-21 23:05:40|1954|1934|1952.53|1932.53|1954|1934|1952.44|1932.44|18
1640127950000|2021-12-21 23:05:50|1952.57|1932.57|1951.91|1931.91|1952.58|1932.58|1951.85|1931.85|11
1640127960000|2021-12-21 23:06:00|1951.83|1931.83|1952.04|1932.04|1952.04|1932.04|1951.81|1931.81|14
1640127970000|2021-12-21 23:06:10|1952.02|1932.02|1951.21|1931.21|1952.02|1932.02|1951.18|1931.18|17
1640127980000|2021-12-21 23:06:20|1951.08|1931.08|1951|1931|1951.41|1931.41|1951|1931|6
1640127990000|2021-12-21 23:06:30|1951.15|1931.15|1951.01|1931.01|1951.15|1931.15|1950.72|1930.72|10
1640128000000|2021-12-21 23:06:40|1951.14|1931.14|1950.97|1930.97|1951.16|1931.16|1950.97|1930.97|5
1640128010000|2021-12-21 23:06:50|1950.92|1930.92|1951.02|1931.02|1951.16|1931.16|1950.91|1930.91|7
1640128020000|2021-12-21 23:07:00|1950.91|1930.91|1950.89|1930.89|1950.91|1930.91|1950.89|1930.89|2
1640128030000|2021-12-21 23:07:10|1950.99|1930.99|1951.52|1931.52|1951.52|1931.52|1950.99|1930.99|9
1640128040000|2021-12-21 23:07:20|1951.48|1931.48|1951.44|1931.44|1951.5|1931.5|1951.06|1931.06|14
1640128050000|2021-12-21 23:07:30|1951.46|1931.46|1951.46|1931.46|1951.47|1931.47|1951.43|1931.43|4
1640128060000|2021-12-21 23:07:40|1951.47|1931.47|1952.73|1932.73|1953|1933|1951.46|1931.46|10
1640128070000|2021-12-21 23:07:50|1952.93|1932.93|1953.63|1933.63|1953.64|1933.64|1952.78|1932.78|13
1640128080000|2021-12-21 23:08:00|1953.56|1933.56|1954.41|1934.41|1954.43|1934.43|1953.56|1933.56|16
1640128090000|2021-12-21 23:08:10|1954.65|1934.65|1955.3|1935.3|1955.61|1935.61|1954.65|1934.65|18
1640128100000|2021-12-21 23:08:20|1955.02|1935.02|1954.36|1934.36|1955.02|1935.02|1954.17|1934.17|14
1640128110000|2021-12-21 23:08:30|1954.16|1934.16|1955.96|1935.96|1955.98|1935.98|1954.14|1934.14|21
1640128120000|2021-12-21 23:08:40|1956.41|1936.41|1958.15|1938.15|1958.15|1938.15|1956.39|1936.39|19
1640128130000|2021-12-21 23:08:50|1958.16|1938.16|1958.58|1938.58|1958.67|1938.67|1958.04|1938.04|14
1640128140000|2021-12-21 23:09:00|1958.57|1938.57|1958.27|1938.27|1959.15|1939.15|1958.09|1938.09|28
1640128150000|2021-12-21 23:09:10|1958.33|1938.33|1958.2|1938.2|1958.33|1938.33|1958.16|1938.16|17
1640128160000|2021-12-21 23:09:20|1958.18|1938.18|1957.95|1937.95|1958.18|1938.18|1957.71|1937.71|18
1640128170000|2021-12-21 23:09:30|1957.96|1937.96|1957.9|1937.9|1957.97|1937.97|1957.71|1937.71|15
1640128180000|2021-12-21 23:09:40|1957.96|1937.96|1958.35|1938.35|1958.36|1938.36|1957.95|1937.95|16
1640128190000|2021-12-21 23:09:50|1958.31|1938.31|1958.93|1938.93|1959|1939|1958.3|1938.3|22
1640128200000|2021-12-21 23:10:00|1958.92|1938.92|1959.27|1939.27|1959.64|1939.64|1958.92|1938.92|17
1640128210000|2021-12-21 23:10:10|1959.23|1939.23|1959.28|1939.28|1959.32|1939.32|1958.96|1938.96|16
1640128220000|2021-12-21 23:10:20|1959.27|1939.27|1958.97|1938.97|1959.28|1939.28|1958.72|1938.72|14
1640128230000|2021-12-21 23:10:30|1958.93|1938.93|1958.83|1938.83|1959.08|1939.08|1958.8|1938.8|23
1640128240000|2021-12-21 23:10:40|1958.81|1938.81|1958.33|1938.33|1958.81|1938.81|1958.26|1938.26|26
1640128250000|2021-12-21 23:10:50|1958.07|1938.07|1958.63|1938.63|1958.68|1938.68|1958.07|1938.07|24
1640128260000|2021-12-21 23:11:00|1958.61|1938.61|1957.96|1937.96|1958.73|1938.73|1957.96|1937.96|26
1640128270000|2021-12-21 23:11:10|1957.98|1937.98|1958.04|1938.04|1958.67|1938.67|1957.97|1937.97|18
1640128280000|2021-12-21 23:11:20|1957.79|1937.79|1957.59|1937.59|1957.79|1937.79|1957.17|1937.17|18
1640128290000|2021-12-21 23:11:30|1957.5|1937.5|1957.53|1937.53|1957.57|1937.57|1957.5|1937.5|6
1640128300000|2021-12-21 23:11:40|1957.54|1937.54|1957.11|1937.11|1957.54|1937.54|1957.05|1937.05|6
1640128310000|2021-12-21 23:11:50|1957.07|1937.07|1957.51|1937.51|1957.62|1937.62|1957.07|1937.07|18
1640128320000|2021-12-21 23:12:00|1957.55|1937.55|1957.59|1937.59|1957.67|1937.67|1957.38|1937.38|13
1640128330000|2021-12-21 23:12:10|1957.64|1937.64|1958.31|1938.31|1958.41|1938.41|1957.61|1937.61|21
1640128340000|2021-12-21 23:12:20|1958.33|1938.33|1958.27|1938.27|1958.44|1938.44|1958.25|1938.25|20
1640128350000|2021-12-21 23:12:30|1958.26|1938.26|1957.68|1937.68|1958.26|1938.26|1957.57|1937.57|22
1640128360000|2021-12-21 23:12:40|1957.66|1937.66|1957.6|1937.6|1957.77|1937.77|1957.59|1937.59|20
1640128370000|2021-12-21 23:12:50|1957.58|1937.58|1958.83|1938.83|1958.92|1938.92|1957.55|1937.55|32
1640128380000|2021-12-21 23:13:00|1958.85|1938.85|1959.6|1939.6|1959.6|1939.6|1958.67|1938.67|14
1640128390000|2021-12-21 23:13:10|1959.53|1939.53|1960.2|1940.2|1960.21|1940.21|1959.53|1939.53|16
1640128400000|2021-12-21 23:13:20|1960.22|1940.22|1959.49|1939.49|1960.22|1940.22|1959.45|1939.45|6
1640128410000|2021-12-21 23:13:30|1959.44|1939.44|1959.47|1939.47|1959.47|1939.47|1959.44|1939.44|3
1640128420000|2021-12-21 23:13:40|1959.6|1939.6|1959.64|1939.64|1959.64|1939.64|1959.6|1939.6|3
1640128430000|2021-12-21 23:13:50|1959.65|1939.65|1959.65|1939.65|1959.65|1939.65|1959.65|1939.65|1
1640128440000|2021-12-21 23:14:00|1959.62|1939.62|1960.26|1940.26|1960.26|1940.26|1959.62|1939.62|16
1640128450000|2021-12-21 23:14:10|1960.23|1940.23|1960.44|1940.44|1960.44|1940.44|1960.18|1940.18|11
1640128460000|2021-12-21 23:14:20|1960.45|1940.45|1960.51|1940.51|1960.51|1940.51|1960.42|1940.42|5
1640128470000|2021-12-21 23:14:30|1960.49|1940.49|1960.55|1940.55|1960.64|1940.64|1960.43|1940.43|4
1640128480000|2021-12-21 23:14:40|1960.57|1940.57|1960.48|1940.48|1960.57|1940.57|1960.4|1940.4|6
1640128490000|2021-12-21 23:14:50|1960.55|1940.55|1960.41|1940.41|1960.66|1940.66|1960.31|1940.31|28
1640128500000|2021-12-21 23:15:00|1960.39|1940.39|1960.27|1940.27|1960.49|1940.49|1960.27|1940.27|18
1640128510000|2021-12-21 23:15:10|1960.19|1940.19|1960.51|1940.51|1960.62|1940.62|1960.18|1940.18|27
1640128520000|2021-12-21 23:15:20|1960.52|1940.52|1961.37|1941.37|1961.37|1941.37|1960.43|1940.43|23
1640128530000|2021-12-21 23:15:30|1961.36|1941.36|1961.34|1941.34|1961.4|1941.4|1961.34|1941.34|11
1640128540000|2021-12-21 23:15:40|1961.4|1941.4|1961.15|1941.15|1961.42|1941.42|1961.15|1941.15|9
1640128550000|2021-12-21 23:15:50|1961.16|1941.16|1962.31|1942.31|1962.31|1942.31|1961.16|1941.16|15
1640128560000|2021-12-21 23:16:00|1962.5|1942.5|1962.43|1942.43|1962.56|1942.56|1962.26|1942.26|11
1640128570000|2021-12-21 23:16:10|1962.41|1942.41|1962.53|1942.53|1962.82|1942.82|1962.41|1942.41|9
1640128580000|2021-12-21 23:16:20|1962.49|1942.49|1964.01|1944.01|1964.06|1944.06|1962.49|1942.49|23
1640128590000|2021-12-21 23:16:30|1964.03|1944.03|1965.38|1945.38|1965.38|1945.38|1964.03|1944.03|13
1640128600000|2021-12-21 23:16:40|1965.37|1945.37|1965.49|1945.49|1965.64|1945.64|1965.32|1945.32|6
1640128610000|2021-12-21 23:16:50|1965.64|1945.64|1964.34|1944.34|1965.78|1945.78|1964.32|1944.32|24
1640128620000|2021-12-21 23:17:00|1964.36|1944.36|1964.16|1944.16|1964.36|1944.36|1963.57|1943.57|32
1640128630000|2021-12-21 23:17:10|1964.13|1944.13|1964.48|1944.48|1964.5|1944.5|1964.05|1944.05|24
1640128640000|2021-12-21 23:17:20|1964.46|1944.46|1963.66|1943.66|1964.55|1944.55|1963.66|1943.66|28
1640128650000|2021-12-21 23:17:30|1963.86|1943.86|1964.08|1944.08|1964.57|1944.57|1963.84|1943.84|26
1640128660000|2021-12-21 23:17:40|1964.06|1944.06|1962.13|1942.13|1964.06|1944.06|1961.99|1941.99|22
1640128670000|2021-12-21 23:17:50|1961.94|1941.94|1961.87|1941.87|1962.27|1942.27|1961.86|1941.86|21
1640128680000|2021-12-21 23:18:00|1962.32|1942.32|1961.55|1941.55|1962.33|1942.33|1961.55|1941.55|27
1640128690000|2021-12-21 23:18:10|1961.52|1941.52|1961.63|1941.63|1961.63|1941.63|1961.28|1941.28|25
1640128700000|2021-12-21 23:18:20|1961.67|1941.67|1962.44|1942.44|1962.48|1942.48|1961.64|1941.64|24
1640128710000|2021-12-21 23:18:30|1962.43|1942.43|1962.62|1942.62|1963.22|1943.22|1962.43|1942.43|8
1640128720000|2021-12-21 23:18:40|1962.6|1942.6|1962.48|1942.48|1962.6|1942.6|1962.48|1942.48|9
1640128730000|2021-12-21 23:18:50|1962.5|1942.5|1962.56|1942.56|1963.05|1943.05|1962.5|1942.5|9
1640128740000|2021-12-21 23:19:00|1962.57|1942.57|1961.31|1941.31|1962.58|1942.58|1961.17|1941.17|33
1640128750000|2021-12-21 23:19:10|1961.23|1941.23|1961.05|1941.05|1961.33|1941.33|1960.92|1940.92|22
1640128760000|2021-12-21 23:19:20|1961.04|1941.04|1961.48|1941.48|1961.49|1941.49|1960.84|1940.84|30
1640128770000|2021-12-21 23:19:30|1961.5|1941.5|1962.4|1942.4|1962.47|1942.47|1961.49|1941.49|22
1640128780000|2021-12-21 23:19:40|1962.34|1942.34|1962.29|1942.29|1962.56|1942.56|1962.08|1942.08|16
1640128790000|2021-12-21 23:19:50|1962.11|1942.11|1962.4|1942.4|1962.4|1942.4|1962.11|1942.11|4
1640128800000|2021-12-21 23:20:00|1962.43|1942.43|1963.34|1943.34|1963.34|1943.34|1962.43|1942.43|14
1640128810000|2021-12-21 23:20:10|1963.3|1943.3|1963.33|1943.33|1963.36|1943.36|1963.3|1943.3|3
1640128820000|2021-12-21 23:20:20|1963.55|1943.55|1963.57|1943.57|1963.57|1943.57|1963.54|1943.54|4
1640128830000|2021-12-21 23:20:30|1963.56|1943.56|1964.26|1944.26|1964.59|1944.59|1963.56|1943.56|10
1640128840000|2021-12-21 23:20:40|1964.21|1944.21|1965.56|1945.56|1965.76|1945.76|1963.87|1943.87|23
1640128850000|2021-12-21 23:20:50|1965.61|1945.61|1966.84|1946.84|1966.84|1946.84|1965.47|1945.47|26
1640128860000|2021-12-21 23:21:00|1966.86|1946.86|1968.39|1948.39|1968.61|1948.61|1966.86|1946.86|33
1640128870000|2021-12-21 23:21:10|1968.35|1948.35|1967.92|1947.92|1968.54|1948.54|1967.83|1947.83|14
1640128880000|2021-12-21 23:21:20|1967.87|1947.87|1968.49|1948.49|1968.49|1948.49|1967.73|1947.73|8
1640128890000|2021-12-21 23:21:30|1968.58|1948.58|1967.6|1947.6|1968.58|1948.58|1967.48|1947.48|17
1640128900000|2021-12-21 23:21:40|1967.22|1947.22|1968.09|1948.09|1968.21|1948.21|1967.18|1947.18|24
1640128910000|2021-12-21 23:21:50|1968.07|1948.07|1968.54|1948.54|1968.64|1948.64|1967.99|1947.99|26
1640128920000|2021-12-21 23:22:00|1968.64|1948.64|1968.75|1948.75|1968.8|1948.8|1968.54|1948.54|4
1640128930000|2021-12-21 23:22:10|1968.83|1948.83|1969.24|1949.24|1969.34|1949.34|1968.64|1948.64|14
1640128940000|2021-12-21 23:22:20|1969.34|1949.34|1969.45|1949.45|1969.45|1949.45|1968.66|1948.66|15
1640128950000|2021-12-21 23:22:30|1969.36|1949.36|1969.25|1949.25|1969.69|1949.69|1968.87|1948.87|15
1640128960000|2021-12-21 23:22:40|1969.44|1949.44|1969.39|1949.39|1969.47|1949.47|1969.11|1949.11|7
1640128970000|2021-12-21 23:22:50|1969.41|1949.41|1969.39|1949.39|1969.48|1949.48|1969.37|1949.37|15
1640128980000|2021-12-21 23:23:00|1969.37|1949.37|1969.44|1949.44|1969.44|1949.44|1969.28|1949.28|16
1640128990000|2021-12-21 23:23:10|1969.45|1949.45|1969.38|1949.38|1969.45|1949.45|1969.38|1949.38|2
1640129000000|2021-12-21 23:23:20|1969.45|1949.45|1969.45|1949.45|1969.45|1949.45|1969.24|1949.24|19
1640129010000|2021-12-21 23:23:30|1969.42|1949.42|1969.63|1949.63|1969.63|1949.63|1969.42|1949.42|5
1640129020000|2021-12-21 23:23:40|1969.6|1949.6|1970.41|1950.41|1970.44|1950.44|1969.6|1949.6|13
1640129030000|2021-12-21 23:23:50|1970.38|1950.38|1971.27|1951.27|1971.27|1951.27|1970.38|1950.38|18
1640129040000|2021-12-21 23:24:00|1971.24|1951.24|1971.56|1951.56|1971.61|1951.61|1971.21|1951.21|18
1640129050000|2021-12-21 23:24:10|1971.61|1951.61|1972.38|1952.38|1972.38|1952.38|1971.61|1951.61|9
1640129060000|2021-12-21 23:24:20|1972.4|1952.4|1972.32|1952.32|1972.56|1952.56|1972.22|1952.22|14
1640129070000|2021-12-21 23:24:30|1972.36|1952.36|1972.56|1952.56|1972.65|1952.65|1972.36|1952.36|11
1640129080000|2021-12-21 23:24:40|1972.68|1952.68|1973.27|1953.27|1973.31|1953.31|1972.58|1952.58|11
1640129090000|2021-12-21 23:24:50|1973.31|1953.31|1973.59|1953.59|1973.61|1953.61|1973.09|1953.09|21
1640129100000|2021-12-21 23:25:00|1973.62|1953.62|1973.93|1953.93|1973.96|1953.96|1973.62|1953.62|12
1640129110000|2021-12-21 23:25:10|1973.96|1953.96|1973.8|1953.8|1974.16|1954.16|1973.79|1953.79|22
1640129120000|2021-12-21 23:25:20|1973.81|1953.81|1973.98|1953.98|1973.98|1953.98|1973.25|1953.25|29
1640129130000|2021-12-21 23:25:30|1974.05|1954.05|1975|1955|1975.27|1955.27|1973.99|1953.99|20
1640129140000|2021-12-21 23:25:40|1975.05|1955.05|1974.83|1954.83|1975.22|1955.22|1974.83|1954.83|13
1640129150000|2021-12-21 23:25:50|1974.8|1954.8|1974.16|1954.16|1974.8|1954.8|1974.12|1954.12|17
1640129160000|2021-12-21 23:26:00|1974.27|1954.27|1974.21|1954.21|1974.63|1954.63|1974.12|1954.12|25
1640129170000|2021-12-21 23:26:10|1974.23|1954.23|1974.04|1954.04|1974.23|1954.23|1973.82|1953.82|30
1640129180000|2021-12-21 23:26:20|1974.03|1954.03|1974.18|1954.18|1974.25|1954.25|1973.84|1953.84|17
1640129190000|2021-12-21 23:26:30|1974.15|1954.15|1973.71|1953.71|1974.21|1954.21|1973.71|1953.71|33
1640129200000|2021-12-21 23:26:40|1973.79|1953.79|1973.66|1953.66|1973.79|1953.79|1973.44|1953.44|18
1640129210000|2021-12-21 23:26:50|1973.65|1953.65|1973.53|1953.53|1973.72|1953.72|1973.48|1953.48|18
1640129220000|2021-12-21 23:27:00|1973.52|1953.52|1973.42|1953.42|1973.52|1953.52|1973.4|1953.4|17
1640129230000|2021-12-21 23:27:10|1973.44|1953.44|1974.4|1954.4|1974.41|1954.41|1973.44|1953.44|24
1640129240000|2021-12-21 23:27:20|1974.38|1954.38|1974.49|1954.49|1974.5|1954.5|1974.36|1954.36|14
1640129250000|2021-12-21 23:27:30|1974.47|1954.47|1974.45|1954.45|1974.6|1954.6|1974.44|1954.44|25
1640129260000|2021-12-21 23:27:40|1974.43|1954.43|1974.47|1954.47|1974.5|1954.5|1974.34|1954.34|25
1640129270000|2021-12-21 23:27:50|1974.5|1954.5|1974.38|1954.38|1974.5|1954.5|1974.05|1954.05|21
1640129280000|2021-12-21 23:28:00|1974.58|1954.58|1974.14|1954.14|1974.58|1954.58|1974.11|1954.11|28
1640129290000|2021-12-21 23:28:10|1974.15|1954.15|1973.73|1953.73|1974.22|1954.22|1973.73|1953.73|22
1640129300000|2021-12-21 23:28:20|1973.75|1953.75|1973.55|1953.55|1973.75|1953.75|1973.52|1953.52|6
1640129310000|2021-12-21 23:28:30|1973.52|1953.52|1972.83|1952.83|1973.58|1953.58|1972.83|1952.83|7
1640129320000|2021-12-21 23:28:40|1972.98|1952.98|1972.9|1952.9|1972.98|1952.98|1972.9|1952.9|4
1640129330000|2021-12-21 23:28:50|1972.88|1952.88|1972.84|1952.84|1972.88|1952.88|1972.78|1952.78|9
1640129340000|2021-12-21 23:29:00|1972.88|1952.88|1972.61|1952.61|1972.88|1952.88|1972.61|1952.61|3
1640129350000|2021-12-21 23:29:10|1972.34|1952.34|1972.54|1952.54|1972.54|1952.54|1971.77|1951.77|19
1640129360000|2021-12-21 23:29:20|1972.6|1952.6|1973.37|1953.37|1973.51|1953.51|1972.6|1952.6|10
1640129370000|2021-12-21 23:29:30|1973.48|1953.48|1973.45|1953.45|1973.58|1953.58|1973.45|1953.45|10
1640129380000|2021-12-21 23:29:40|1973.43|1953.43|1973.18|1953.18|1973.45|1953.45|1973.11|1953.11|11
1640129390000|2021-12-21 23:29:50|1973.17|1953.17|1973.39|1953.39|1973.39|1953.39|1973.05|1953.05|18
1640129400000|2021-12-21 23:30:00|1973.5|1953.5|1973.39|1953.39|1973.57|1953.57|1973.39|1953.39|18
1640129410000|2021-12-21 23:30:10|1973.43|1953.43|1973.11|1953.11|1973.54|1953.54|1972.9|1952.9|13
1640129420000|2021-12-21 23:30:20|1973.14|1953.14|1973.39|1953.39|1973.41|1953.41|1972.9|1952.9|28
1640129430000|2021-12-21 23:30:30|1973.49|1953.49|1974.06|1954.06|1974.06|1954.06|1973.39|1953.39|10
1640129440000|2021-12-21 23:30:40|1974.04|1954.04|1974.73|1954.73|1975.46|1955.46|1974.04|1954.04|13
1640129450000|2021-12-21 23:30:50|1974.6|1954.6|1974.37|1954.37|1974.6|1954.6|1974.36|1954.36|14
1640129460000|2021-12-21 23:31:00|1974.38|1954.38|1975.49|1955.49|1975.49|1955.49|1974.31|1954.31|15
1640129470000|2021-12-21 23:31:10|1975.54|1955.54|1975.36|1955.36|1975.58|1955.58|1975.29|1955.29|8
1640129480000|2021-12-21 23:31:20|1975.17|1955.17|1975.21|1955.21|1975.53|1955.53|1974.99|1954.99|14
1640129490000|2021-12-21 23:31:30|1974.95|1954.95|1974.94|1954.94|1975.13|1955.13|1974.51|1954.51|21
1640129500000|2021-12-21 23:31:40|1975.04|1955.04|1975.24|1955.24|1975.29|1955.29|1975.04|1955.04|6
1640129510000|2021-12-21 23:31:50|1975.25|1955.25|1975.4|1955.4|1975.4|1955.4|1975.25|1955.25|6
1640129520000|2021-12-21 23:32:00|1975.45|1955.45|1975.45|1955.45|1975.48|1955.48|1975.38|1955.38|5
1640129530000|2021-12-21 23:32:10|1975.48|1955.48|1975.44|1955.44|1975.48|1955.48|1975.44|1955.44|2
1640129540000|2021-12-21 23:32:20|1975.41|1955.41|1974.93|1954.93|1975.49|1955.49|1974.88|1954.88|14
1640129550000|2021-12-21 23:32:30|1974.9|1954.9|1975.01|1955.01|1975.04|1955.04|1974.9|1954.9|15
1640129560000|2021-12-21 23:32:40|1975.08|1955.08|1975.52|1955.52|1975.78|1955.78|1975.08|1955.08|12
1640129570000|2021-12-21 23:32:50|1975.51|1955.51|1975.37|1955.37|1975.52|1955.52|1975.33|1955.33|9
1640129580000|2021-12-21 23:33:00|1975.42|1955.42|1974.91|1954.91|1975.48|1955.48|1974.91|1954.91|13
1640129590000|2021-12-21 23:33:10|1974.97|1954.97|1974.54|1954.54|1974.97|1954.97|1974.43|1954.43|20
1640129600000|2021-12-21 23:33:20|1974.53|1954.53|1973.85|1953.85|1974.7|1954.7|1973.83|1953.83|26
1640129610000|2021-12-21 23:33:30|1973.76|1953.76|1973.9|1953.9|1974.06|1954.06|1973.74|1953.74|28
1640129620000|2021-12-21 23:33:40|1973.88|1953.88|1973.77|1953.77|1973.9|1953.9|1973.62|1953.62|22
1640129630000|2021-12-21 23:33:50|1973.78|1953.78|1973.75|1953.75|1973.85|1953.85|1973.36|1953.36|26
1640129640000|2021-12-21 23:34:00|1973.8|1953.8|1973.36|1953.36|1973.84|1953.84|1973.36|1953.36|19
1640129650000|2021-12-21 23:34:10|1973.27|1953.27|1973|1953|1973.27|1953.27|1973|1953|20
1640129660000|2021-12-21 23:34:20|1972.99|1952.99|1972.9|1952.9|1973.02|1953.02|1972.81|1952.81|23
1640129670000|2021-12-21 23:34:30|1972.88|1952.88|1972.93|1952.93|1972.99|1952.99|1972.85|1952.85|20
1640129680000|2021-12-21 23:34:40|1972.92|1952.92|1972.95|1952.95|1972.97|1952.97|1972.8|1952.8|32
1640129690000|2021-12-21 23:34:50|1972.94|1952.94|1972.2|1952.2|1972.98|1952.98|1972.2|1952.2|32
1640129700000|2021-12-21 23:35:00|1972.27|1952.27|1971.32|1951.32|1972.41|1952.41|1971.32|1951.32|27
1640129710000|2021-12-21 23:35:10|1970.73|1950.73|1969.92|1949.92|1970.94|1950.94|1969.92|1949.92|25
1640129720000|2021-12-21 23:35:20|1969.93|1949.93|1969.66|1949.66|1969.97|1949.97|1969.5|1949.5|26
1640129730000|2021-12-21 23:35:30|1969.68|1949.68|1969.44|1949.44|1969.7|1949.7|1969.32|1949.32|29
1640129740000|2021-12-21 23:35:40|1969.47|1949.47|1970.39|1950.39|1970.43|1950.43|1969.4|1949.4|24
1640129750000|2021-12-21 23:35:50|1970.36|1950.36|1970.36|1950.36|1970.5|1950.5|1970.35|1950.35|19
1640129760000|2021-12-21 23:36:00|1970.35|1950.35|1970.76|1950.76|1970.91|1950.91|1970.29|1950.29|30
1640129770000|2021-12-21 23:36:10|1970.75|1950.75|1970.91|1950.91|1971.39|1951.39|1970.74|1950.74|26
1640129780000|2021-12-21 23:36:20|1970.96|1950.96|1970.41|1950.41|1971.02|1951.02|1970.31|1950.31|30
1640129790000|2021-12-21 23:36:30|1970.05|1950.05|1969.72|1949.72|1970.05|1950.05|1969.62|1949.62|25
1640129800000|2021-12-21 23:36:40|1969.66|1949.66|1968.98|1948.98|1969.76|1949.76|1968.95|1948.95|22
1640129810000|2021-12-21 23:36:50|1968.75|1948.75|1968.45|1948.45|1968.86|1948.86|1968.21|1948.21|25
1640129820000|2021-12-21 23:37:00|1968.34|1948.34|1967.42|1947.42|1968.34|1948.34|1967.42|1947.42|26
1640129830000|2021-12-21 23:37:10|1967.44|1947.44|1966.99|1946.99|1967.5|1947.5|1966.99|1946.99|19
1640129840000|2021-12-21 23:37:20|1966.95|1946.95|1967.15|1947.15|1967.15|1947.15|1966.95|1946.95|25
1640129850000|2021-12-21 23:37:30|1967.1|1947.1|1966.98|1946.98|1967.15|1947.15|1966.85|1946.85|24
1640129860000|2021-12-21 23:37:40|1966.99|1946.99|1967.63|1947.63|1967.64|1947.64|1966.99|1946.99|21
1640129870000|2021-12-21 23:37:50|1967.54|1947.54|1967.16|1947.16|1967.54|1947.54|1967.12|1947.12|24
1640129880000|2021-12-21 23:38:00|1967.18|1947.18|1967.12|1947.12|1967.3|1947.3|1967.11|1947.11|12
1640129890000|2021-12-21 23:38:10|1967.11|1947.11|1967.14|1947.14|1967.2|1947.2|1967.09|1947.09|22
1640129900000|2021-12-21 23:38:20|1967.1|1947.1|1967.16|1947.16|1967.17|1947.17|1967.1|1947.1|20
1640129910000|2021-12-21 23:38:30|1967.13|1947.13|1966.54|1946.54|1967.28|1947.28|1966.33|1946.33|16
1640129920000|2021-12-21 23:38:40|1966.18|1946.18|1965.13|1945.13|1966.58|1946.58|1965.1|1945.1|18
1640129930000|2021-12-21 23:38:50|1964.75|1944.75|1964.08|1944.08|1964.75|1944.75|1963.89|1943.89|30
1640129940000|2021-12-21 23:39:00|1964.04|1944.04|1964.09|1944.09|1964.23|1944.23|1963.3|1943.3|28
1640129950000|2021-12-21 23:39:10|1964.06|1944.06|1964.39|1944.39|1964.5|1944.5|1963.89|1943.89|15
1640129960000|2021-12-21 23:39:20|1964.37|1944.37|1964.03|1944.03|1964.44|1944.44|1964.03|1944.03|11
1640129970000|2021-12-21 23:39:30|1963.99|1943.99|1963.93|1943.93|1964.16|1944.16|1963.93|1943.93|10
1640129980000|2021-12-21 23:39:40|1963.96|1943.96|1964.05|1944.05|1964.27|1944.27|1963.96|1943.96|10
1640129990000|2021-12-21 23:39:50|1964.04|1944.04|1964.19|1944.19|1964.19|1944.19|1964.04|1944.04|3
1640130000000|2021-12-21 23:40:00|1964.2|1944.2|1964.24|1944.24|1964.31|1944.31|1964.19|1944.19|7
1640130010000|2021-12-21 23:40:10|1964.31|1944.31|1963.7|1943.7|1964.31|1944.31|1963.7|1943.7|11
1640130020000|2021-12-21 23:40:20|1963.89|1943.89|1963.75|1943.75|1964.12|1944.12|1963.75|1943.75|4
1640130030000|2021-12-21 23:40:30|1963.77|1943.77|1963.69|1943.69|1963.87|1943.87|1963.42|1943.42|11
1640130040000|2021-12-21 23:40:40|1963.63|1943.63|1963.47|1943.47|1963.91|1943.91|1963.47|1943.47|13
1640130060000|2021-12-21 23:41:00|1963.05|1943.05|1962.45|1942.45|1963.46|1943.46|1962.45|1942.45|12
1640130070000|2021-12-21 23:41:10|1962.5|1942.5|1961.62|1941.62|1962.5|1942.5|1961.52|1941.52|22
1640130080000|2021-12-21 23:41:20|1961.53|1941.53|1962.17|1942.17|1962.28|1942.28|1961.53|1941.53|19
1640130090000|2021-12-21 23:41:30|1962.2|1942.2|1963.34|1943.34|1963.34|1943.34|1962.2|1942.2|20
1640130100000|2021-12-21 23:41:40|1963.37|1943.37|1962.98|1942.98|1963.51|1943.51|1962.88|1942.88|18
1640130110000|2021-12-21 23:41:50|1963.04|1943.04|1963.46|1943.46|1963.48|1943.48|1962.96|1942.96|15
1640130120000|2021-12-21 23:42:00|1963.44|1943.44|1963.46|1943.46|1963.52|1943.52|1963.39|1943.39|19
1640130130000|2021-12-21 23:42:10|1963.47|1943.47|1963.3|1943.3|1963.49|1943.49|1963.3|1943.3|8
1640130140000|2021-12-21 23:42:20|1963.33|1943.33|1963.46|1943.46|1963.46|1943.46|1963.31|1943.31|9
1640130150000|2021-12-21 23:42:30|1963.5|1943.5|1963.52|1943.52|1963.7|1943.7|1963.48|1943.48|13
1640130160000|2021-12-21 23:42:40|1963.51|1943.51|1963.68|1943.68|1963.68|1943.68|1963.48|1943.48|20
1640130170000|2021-12-21 23:42:50|1964.18|1944.18|1964.05|1944.05|1964.21|1944.21|1963.81|1943.81|7
1640130180000|2021-12-21 23:43:00|1963.91|1943.91|1963.31|1943.31|1964.14|1944.14|1963.29|1943.29|20
1640130190000|2021-12-21 23:43:10|1963.3|1943.3|1963.3|1943.3|1963.3|1943.3|1963.3|1943.3|1
1640130200000|2021-12-21 23:43:20|1963.4|1943.4|1963.01|1943.01|1963.4|1943.4|1962.96|1942.96|8
1640130210000|2021-12-21 23:43:30|1963|1943|1962.24|1942.24|1963|1943|1962.24|1942.24|4
1640130220000|2021-12-21 23:43:40|1962.3|1942.3|1961.63|1941.63|1962.3|1942.3|1961.3|1941.3|25
1640130230000|2021-12-21 23:43:50|1961.64|1941.64|1962.48|1942.48|1962.49|1942.49|1961.61|1941.61|20
1640130240000|2021-12-21 23:44:00|1962.46|1942.46|1962.36|1942.36|1962.46|1942.46|1962.34|1942.34|14
1640130250000|2021-12-21 23:44:10|1962.48|1942.48|1962.58|1942.58|1962.6|1942.6|1962.36|1942.36|17
1640130260000|2021-12-21 23:44:20|1962.73|1942.73|1962.53|1942.53|1962.73|1942.73|1962.52|1942.52|8
1640130270000|2021-12-21 23:44:30|1962.56|1942.56|1962.56|1942.56|1962.56|1942.56|1962.56|1942.56|1
1640130280000|2021-12-21 23:44:40|1962.76|1942.76|1962.66|1942.66|1962.76|1942.76|1962.66|1942.66|2
1640130290000|2021-12-21 23:44:50|1962.64|1942.64|1962.64|1942.64|1962.67|1942.67|1962.32|1942.32|10
1640130300000|2021-12-21 23:45:00|1962.62|1942.62|1962.32|1942.32|1962.62|1942.62|1961.86|1941.86|11
1640130310000|2021-12-21 23:45:10|1962.16|1942.16|1962.32|1942.32|1962.32|1942.32|1962.16|1942.16|2
1640130320000|2021-12-21 23:45:20|1962.36|1942.36|1962.37|1942.37|1962.37|1942.37|1962.3|1942.3|4
1640130330000|2021-12-21 23:45:30|1962.26|1942.26|1962.09|1942.09|1962.26|1942.26|1962.09|1942.09|6
1640130340000|2021-12-21 23:45:40|1962.11|1942.11|1962.11|1942.11|1962.11|1942.11|1962.11|1942.11|1
1640130350000|2021-12-21 23:45:50|1962.09|1942.09|1962.19|1942.19|1962.38|1942.38|1962.09|1942.09|8
1640130360000|2021-12-21 23:46:00|1962.35|1942.35|1962.01|1942.01|1962.48|1942.48|1961.77|1941.77|17
1640130370000|2021-12-21 23:46:10|1961.93|1941.93|1961.34|1941.34|1962.01|1942.01|1961.34|1941.34|14
1640130380000|2021-12-21 23:46:20|1961.41|1941.41|1960.94|1940.94|1961.54|1941.54|1960.75|1940.75|11
1640130390000|2021-12-21 23:46:30|1960.93|1940.93|1961.06|1941.06|1961.21|1941.21|1960.73|1940.73|17
1640130400000|2021-12-21 23:46:40|1960.97|1940.97|1960.84|1940.84|1961.13|1941.13|1960.84|1940.84|23
1640130410000|2021-12-21 23:46:50|1960.99|1940.99|1959.86|1939.86|1960.99|1940.99|1959.81|1939.81|28
1640130420000|2021-12-21 23:47:00|1959.85|1939.85|1960.38|1940.38|1960.38|1940.38|1959.54|1939.54|27
1640130430000|2021-12-21 23:47:10|1960.47|1940.47|1960.36|1940.36|1960.76|1940.76|1960.32|1940.32|20
1640130440000|2021-12-21 23:47:20|1960.35|1940.35|1960.55|1940.55|1960.55|1940.55|1960.35|1940.35|16
1640130450000|2021-12-21 23:47:30|1960.51|1940.51|1960.48|1940.48|1960.58|1940.58|1960.43|1940.43|22
1640130460000|2021-12-21 23:47:40|1960.46|1940.46|1960.44|1940.44|1960.53|1940.53|1960.38|1940.38|21
1640130470000|2021-12-21 23:47:50|1960.42|1940.42|1960.55|1940.55|1960.57|1940.57|1960.41|1940.41|18
1640130480000|2021-12-21 23:48:00|1960.54|1940.54|1960.68|1940.68|1960.79|1940.79|1960.54|1940.54|7
1640130490000|2021-12-21 23:48:10|1960.79|1940.79|1960.22|1940.22|1960.95|1940.95|1960.12|1940.12|10
1640130500000|2021-12-21 23:48:20|1960.23|1940.23|1960.19|1940.19|1960.28|1940.28|1960.19|1940.19|13
1640130510000|2021-12-21 23:48:30|1959.98|1939.98|1959.88|1939.88|1959.98|1939.98|1959.83|1939.83|5
1640130520000|2021-12-21 23:48:40|1959.83|1939.83|1959.85|1939.85|1959.89|1939.89|1959.82|1939.82|4
1640130530000|2021-12-21 23:48:50|1960.41|1940.41|1960.97|1940.97|1961|1941|1960.41|1940.41|22
1640130540000|2021-12-21 23:49:00|1960.96|1940.96|1960.4|1940.4|1960.97|1940.97|1960.4|1940.4|23
1640130550000|2021-12-21 23:49:10|1960.46|1940.46|1960.69|1940.69|1960.82|1940.82|1960.46|1940.46|20
1640130560000|2021-12-21 23:49:20|1960.76|1940.76|1960.69|1940.69|1960.8|1940.8|1960.61|1940.61|18
1640130570000|2021-12-21 23:49:30|1960.73|1940.73|1960.64|1940.64|1960.83|1940.83|1960.38|1940.38|30
1640130580000|2021-12-21 23:49:40|1960.62|1940.62|1961.42|1941.42|1961.42|1941.42|1960.57|1940.57|26
1640130590000|2021-12-21 23:49:50|1961.56|1941.56|1960.7|1940.7|1961.56|1941.56|1960.7|1940.7|30
1640130600000|2021-12-21 23:50:00|1960.91|1940.91|1960.55|1940.55|1960.91|1940.91|1960.53|1940.53|24
1640130610000|2021-12-21 23:50:10|1960.54|1940.54|1960.37|1940.37|1960.66|1940.66|1960.32|1940.32|26
1640130620000|2021-12-21 23:50:20|1960.27|1940.27|1959.8|1939.8|1960.38|1940.38|1959.8|1939.8|16
1640130630000|2021-12-21 23:50:30|1959.74|1939.74|1959.74|1939.74|1959.74|1939.74|1959.72|1939.72|3
1640130640000|2021-12-21 23:50:40|1959.75|1939.75|1960.28|1940.28|1960.28|1940.28|1959.48|1939.48|19
1640130650000|2021-12-21 23:50:50|1960.11|1940.11|1960.07|1940.07|1960.37|1940.37|1960.07|1940.07|5
1640130660000|2021-12-21 23:51:00|1960.16|1940.16|1960.16|1940.16|1960.16|1940.16|1960.16|1940.16|1
1640130670000|2021-12-21 23:51:10|1960.07|1940.07|1960.07|1940.07|1960.07|1940.07|1960.07|1940.07|1
1640130680000|2021-12-21 23:51:20|1959.91|1939.91|1959.66|1939.66|1959.92|1939.92|1959.66|1939.66|5
1640130690000|2021-12-21 23:51:30|1959.74|1939.74|1957.47|1937.47|1959.74|1939.74|1957.47|1937.47|21
1640130700000|2021-12-21 23:51:40|1957.48|1937.48|1957.58|1937.58|1957.67|1937.67|1957.48|1937.48|8
1640130710000|2021-12-21 23:51:50|1957.24|1937.24|1957.2|1937.2|1957.25|1937.25|1957.2|1937.2|6
1640130720000|2021-12-21 23:52:00|1957.1|1937.1|1956.82|1936.82|1957.54|1937.54|1956.81|1936.81|14
1640130730000|2021-12-21 23:52:10|1956.57|1936.57|1956.73|1936.73|1956.73|1936.73|1955.9|1935.9|14
1640130740000|2021-12-21 23:52:20|1956.71|1936.71|1957.1|1937.1|1957.25|1937.25|1956.57|1936.57|26
1640130750000|2021-12-21 23:52:30|1957.09|1937.09|1956.85|1936.85|1957.09|1937.09|1956.85|1936.85|4
1640130760000|2021-12-21 23:52:40|1957.22|1937.22|1956.91|1936.91|1957.22|1937.22|1956.91|1936.91|3
1640130770000|2021-12-21 23:52:50|1957|1937|1956.45|1936.45|1957|1937|1956.45|1936.45|7
1640130780000|2021-12-21 23:53:00|1955.8|1935.8|1957.18|1937.18|1957.18|1937.18|1955.8|1935.8|18
1640130790000|2021-12-21 23:53:10|1957.2|1937.2|1956.03|1936.03|1957.2|1937.2|1955.85|1935.85|15
1640130800000|2021-12-21 23:53:20|1956.05|1936.05|1956.06|1936.06|1956.12|1936.12|1956.05|1936.05|4
1640130810000|2021-12-21 23:53:30|1956.05|1936.05|1956.42|1936.42|1956.57|1936.57|1956.05|1936.05|16
1640130820000|2021-12-21 23:53:40|1956.4|1936.4|1956.35|1936.35|1956.52|1936.52|1956.29|1936.29|19
1640130830000|2021-12-21 23:53:50|1956.45|1936.45|1956.02|1936.02|1956.45|1936.45|1956.02|1936.02|12
1640130840000|2021-12-21 23:54:00|1955.86|1935.86|1955.66|1935.66|1955.86|1935.86|1955.66|1935.66|4
1640130850000|2021-12-21 23:54:10|1955.71|1935.71|1955.2|1935.2|1955.71|1935.71|1955.2|1935.2|6
1640130860000|2021-12-21 23:54:20|1955.14|1935.14|1955.24|1935.24|1955.24|1935.24|1955.14|1935.14|2
1640130870000|2021-12-21 23:54:30|1955.2|1935.2|1954.29|1934.29|1955.38|1935.38|1954.16|1934.16|20
1640130880000|2021-12-21 23:54:40|1954.28|1934.28|1954.08|1934.08|1954.3|1934.3|1954|1934|17
1640130890000|2021-12-21 23:54:50|1954.09|1934.09|1954.32|1934.32|1954.34|1934.34|1954.09|1934.09|20
1640130900000|2021-12-21 23:55:00|1954.3|1934.3|1954.25|1934.25|1954.31|1934.31|1954.25|1934.25|9
1640130910000|2021-12-21 23:55:10|1954.21|1934.21|1954.16|1934.16|1954.32|1934.32|1954.07|1934.07|4
1640130920000|2021-12-21 23:55:20|1954.1|1934.1|1953.77|1933.77|1954.1|1934.1|1953.77|1933.77|9
1640130930000|2021-12-21 23:55:30|1953.85|1933.85|1954.02|1934.02|1954.03|1934.03|1953.77|1933.77|14
1640130940000|2021-12-21 23:55:40|1953.99|1933.99|1954.08|1934.08|1954.38|1934.38|1953.99|1933.99|11
1640130950000|2021-12-21 23:55:50|1954.12|1934.12|1954.02|1934.02|1954.17|1934.17|1953.99|1933.99|14
1640130960000|2021-12-21 23:56:00|1954|1934|1954.34|1934.34|1954.34|1934.34|1953.95|1933.95|13
1640130970000|2021-12-21 23:56:10|1954.36|1934.36|1953.98|1933.98|1954.36|1934.36|1953.98|1933.98|5
1640130980000|2021-12-21 23:56:20|1954.08|1934.08|1953.95|1933.95|1954.15|1934.15|1953.95|1933.95|5
1640130990000|2021-12-21 23:56:30|1954.06|1934.06|1954|1934|1954.06|1934.06|1954|1934|5
1640131000000|2021-12-21 23:56:40|1954.06|1934.06|1954.4|1934.4|1954.43|1934.43|1954.01|1934.01|6
1640131010000|2021-12-21 23:56:50|1954.45|1934.45|1955.09|1935.09|1955.09|1935.09|1954.45|1934.45|13
1640131020000|2021-12-21 23:57:00|1955.11|1935.11|1956.3|1936.3|1956.3|1936.3|1954.89|1934.89|11
1640131030000|2021-12-21 23:57:10|1956.25|1936.25|1955.9|1935.9|1956.37|1936.37|1955.74|1935.74|24
1640131040000|2021-12-21 23:57:20|1955.91|1935.91|1956|1936|1956.17|1936.17|1955.74|1935.74|19
1640131050000|2021-12-21 23:57:30|1955.99|1935.99|1955.32|1935.32|1956.11|1936.11|1955.25|1935.25|26
1640131060000|2021-12-21 23:57:40|1955.33|1935.33|1955.19|1935.19|1955.79|1935.79|1955.19|1935.19|21
1640131070000|2021-12-21 23:57:50|1954.95|1934.95|1953.5|1933.5|1955.11|1935.11|1953.45|1933.45|31
1640131080000|2021-12-21 23:58:00|1953.63|1933.63|1953.8|1933.8|1953.84|1933.84|1953.42|1933.42|29
1640131090000|2021-12-21 23:58:10|1953.79|1933.79|1954.21|1934.21|1954.21|1934.21|1953.72|1933.72|32
1640131100000|2021-12-21 23:58:20|1954.2|1934.2|1954.03|1934.03|1954.66|1934.66|1954.03|1934.03|31
1640131110000|2021-12-21 23:58:30|1954.06|1934.06|1953.48|1933.48|1954.46|1934.46|1953.48|1933.48|29
1640131120000|2021-12-21 23:58:40|1953.45|1933.45|1953.7|1933.7|1953.74|1933.74|1953.42|1933.42|26
1640131130000|2021-12-21 23:58:50|1953.68|1933.68|1953.81|1933.81|1953.85|1933.85|1953.65|1933.65|22
1640131140000|2021-12-21 23:59:00|1953.75|1933.75|1953.58|1933.58|1953.84|1933.84|1953.56|1933.56|31
1640131150000|2021-12-21 23:59:10|1953.55|1933.55|1953.51|1933.51|1953.61|1933.61|1953.48|1933.48|30
1640131160000|2021-12-21 23:59:20|1953.54|1933.54|1953.58|1933.58|1953.59|1933.59|1953.53|1933.53|27
1640131170000|2021-12-21 23:59:30|1953.54|1933.54|1953.72|1933.72|1953.72|1933.72|1953.51|1933.51|13
1640131180000|2021-12-21 23:59:40|1953.69|1933.69|1953.18|1933.18|1954.02|1934.02|1953.18|1933.18|19
1640131190000|2021-12-21 23:59:50|1953.23|1933.23|1953.04|1933.04|1953.23|1933.23|1953.04|1933.04|4
1640131200000|2021-12-22 00:00:00|1953.07|1933.07|1953.07|1933.07|1953.07|1933.07|1953.07|1933.07|1
1640131210000|2021-12-22 00:00:10|1952.88|1932.88|1952.88|1932.88|1952.88|1932.88|1952.88|1932.88|1
1640131220000|2021-12-22 00:00:20|1952.64|1932.64|1953.5|1933.5|1953.5|1933.5|1952.64|1932.64|13
1640131230000|2021-12-22 00:00:30|1953.74|1933.74|1955.03|1935.03|1955.04|1935.04|1953.74|1933.74|16
1640131240000|2021-12-22 00:00:40|1955.04|1935.04|1955.9|1935.9|1956.48|1936.48|1955.04|1935.04|18
1640131250000|2021-12-22 00:00:50|1955.62|1935.62|1955.98|1935.98|1955.98|1935.98|1955.62|1935.62|9
1640131260000|2021-12-22 00:01:00|1956|1936|1956.25|1936.25|1956.25|1936.25|1955.97|1935.97|7
1640131270000|2021-12-22 00:01:10|1956.26|1936.26|1956.47|1936.47|1956.47|1936.47|1956.26|1936.26|12
1640131280000|2021-12-22 00:01:20|1956.46|1936.46|1956.19|1936.19|1956.47|1936.47|1955.96|1935.96|32
1640131290000|2021-12-22 00:01:30|1956.22|1936.22|1956.01|1936.01|1956.22|1936.22|1955.78|1935.78|27
1640131300000|2021-12-22 00:01:40|1956|1936|1957.34|1937.34|1957.58|1937.58|1955.93|1935.93|23
1640131310000|2021-12-22 00:01:50|1957.56|1937.56|1957.14|1937.14|1957.64|1937.64|1956.96|1936.96|12
1640131320000|2021-12-22 00:02:00|1957.13|1937.13|1955.94|1935.94|1957.13|1937.13|1955.94|1935.94|32
1640131330000|2021-12-22 00:02:10|1956.06|1936.06|1956.52|1936.52|1956.52|1936.52|1956|1936|19
1640131340000|2021-12-22 00:02:20|1956.54|1936.54|1957.7|1937.7|1957.7|1937.7|1956.54|1936.54|11
1640131350000|2021-12-22 00:02:30|1958|1938|1957.65|1937.65|1958|1938|1957.64|1937.64|4
1640131360000|2021-12-22 00:02:40|1957.76|1937.76|1959.62|1939.62|1959.63|1939.63|1957.76|1937.76|32
1640131370000|2021-12-22 00:02:50|1959.12|1939.12|1959.36|1939.36|1960.74|1940.74|1959.05|1939.05|37
1640131380000|2021-12-22 00:03:00|1959.3|1939.3|1961.63|1941.63|1961.64|1941.64|1959.3|1939.3|33
1640131390000|2021-12-22 00:03:10|1961.6|1941.6|1961.47|1941.47|1962.03|1942.03|1961.47|1941.47|31
1640131400000|2021-12-22 00:03:20|1961.52|1941.52|1961.44|1941.44|1961.71|1941.71|1961.4|1941.4|27
1640131410000|2021-12-22 00:03:30|1961.32|1941.32|1961.06|1941.06|1961.32|1941.32|1961.03|1941.03|15
1640131420000|2021-12-22 00:03:40|1961.03|1941.03|1960.69|1940.69|1961.04|1941.04|1960.22|1940.22|27
1640131430000|2021-12-22 00:03:50|1960.67|1940.67|1960.3|1940.3|1960.96|1940.96|1960.29|1940.29|30
1640131440000|2021-12-22 00:04:00|1960.25|1940.25|1958.82|1938.82|1960.25|1940.25|1958.8|1938.8|16
1640131450000|2021-12-22 00:04:10|1958.85|1938.85|1958.95|1938.95|1959|1939|1958.6|1938.6|29
1640131460000|2021-12-22 00:04:20|1958.94|1938.94|1959.67|1939.67|1959.67|1939.67|1958.81|1938.81|33
1640131470000|2021-12-22 00:04:30|1959.66|1939.66|1959.99|1939.99|1959.99|1939.99|1959.56|1939.56|28
1640131480000|2021-12-22 00:04:40|1959.7|1939.7|1959.92|1939.92|1960.08|1940.08|1959.59|1939.59|26
1640131490000|2021-12-22 00:04:50|1959.9|1939.9|1958.77|1938.77|1959.99|1939.99|1958.73|1938.73|28
1640131500000|2021-12-22 00:05:00|1958.73|1938.73|1958.01|1938.01|1958.8|1938.8|1958.01|1938.01|29
1640131510000|2021-12-22 00:05:10|1957.97|1937.97|1957.94|1937.94|1957.97|1937.97|1957.52|1937.52|30
1640131520000|2021-12-22 00:05:20|1957.91|1937.91|1959.14|1939.14|1959.44|1939.44|1957.91|1937.91|36
1640131530000|2021-12-22 00:05:30|1959.09|1939.09|1958.05|1938.05|1959.09|1939.09|1958.04|1938.04|33
1640131540000|2021-12-22 00:05:40|1958.04|1938.04|1958.46|1938.46|1958.46|1938.46|1958.04|1938.04|28
1640131550000|2021-12-22 00:05:50|1958.84|1938.84|1958.76|1938.76|1958.95|1938.95|1958.37|1938.37|31
1640131560000|2021-12-22 00:06:00|1958.74|1938.74|1959.43|1939.43|1959.43|1939.43|1958.71|1938.71|20
1640131570000|2021-12-22 00:06:10|1959.4|1939.4|1959.25|1939.25|1959.43|1939.43|1959.1|1939.1|21
1640131580000|2021-12-22 00:06:20|1959.2|1939.2|1958.98|1938.98|1959.32|1939.32|1958.98|1938.98|19
1640131590000|2021-12-22 00:06:30|1958.94|1938.94|1958.41|1938.41|1958.96|1938.96|1958.05|1938.05|26
1640131600000|2021-12-22 00:06:40|1958.39|1938.39|1957.92|1937.92|1958.39|1938.39|1957.89|1937.89|11
1640131610000|2021-12-22 00:06:50|1958.01|1938.01|1956.52|1936.52|1958.01|1938.01|1956.52|1936.52|19
1640131620000|2021-12-22 00:07:00|1956.47|1936.47|1955.15|1935.15|1956.47|1936.47|1954.22|1934.22|33
1640131630000|2021-12-22 00:07:10|1954.66|1934.66|1953.35|1933.35|1954.66|1934.66|1953.28|1933.28|29
1640131640000|2021-12-22 00:07:20|1953.5|1933.5|1952.43|1932.43|1953.67|1933.67|1952.23|1932.23|32
1640131650000|2021-12-22 00:07:30|1952.47|1932.47|1951.93|1931.93|1952.47|1932.47|1951.62|1931.62|31
1640131660000|2021-12-22 00:07:40|1951.92|1931.92|1950.49|1930.49|1951.92|1931.92|1950.35|1930.35|20
1640131670000|2021-12-22 00:07:50|1950.76|1930.76|1949.5|1929.5|1950.76|1930.76|1949.49|1929.49|8
1640131680000|2021-12-22 00:08:00|1949.38|1929.38|1949.42|1929.42|1949.42|1929.42|1949.38|1929.38|2
1640131690000|2021-12-22 00:08:10|1949.33|1929.33|1948.43|1928.43|1949.41|1929.41|1948.35|1928.35|16
1640131700000|2021-12-22 00:08:20|1948.68|1928.68|1948.97|1928.97|1948.97|1928.97|1948.51|1928.51|8
1640131710000|2021-12-22 00:08:30|1948.96|1928.96|1949.36|1929.36|1949.36|1929.36|1948.96|1928.96|2
1640131720000|2021-12-22 00:08:40|1949.25|1929.25|1949.27|1929.27|1949.27|1929.27|1949.25|1929.25|2
1640131730000|2021-12-22 00:08:50|1949.38|1929.38|1949.39|1929.39|1949.63|1929.63|1949.35|1929.35|6
1640131740000|2021-12-22 00:09:00|1949.37|1929.37|1948.95|1928.95|1949.86|1929.86|1948.95|1928.95|26
1640131750000|2021-12-22 00:09:10|1949|1929|1949.01|1929.01|1949.27|1929.27|1948.91|1928.91|13
1640131760000|2021-12-22 00:09:20|1949|1929|1949.71|1929.71|1949.71|1929.71|1949|1929|10
1640131770000|2021-12-22 00:09:30|1949.72|1929.72|1950.69|1930.69|1950.69|1930.69|1949.56|1929.56|18
1640131780000|2021-12-22 00:09:40|1950.68|1930.68|1949.68|1929.68|1950.68|1930.68|1949.68|1929.68|23
1640131790000|2021-12-22 00:09:50|1949.65|1929.65|1949.77|1929.77|1949.97|1929.97|1949.63|1929.63|19
1640131800000|2021-12-22 00:10:00|1949.75|1929.75|1949.78|1929.78|1949.89|1929.89|1949.7|1929.7|20
1640131810000|2021-12-22 00:10:10|1949.74|1929.74|1949.97|1929.97|1950.01|1930.01|1949.61|1929.61|27
1640131820000|2021-12-22 00:10:20|1949.99|1929.99|1950.59|1930.59|1950.6|1930.6|1949.73|1929.73|21
1640131830000|2021-12-22 00:10:30|1950.61|1930.61|1952.24|1932.24|1952.24|1932.24|1950.61|1930.61|25
1640131840000|2021-12-22 00:10:40|1952.37|1932.37|1952.8|1932.8|1952.82|1932.82|1952.37|1932.37|23
1640131850000|2021-12-22 00:10:50|1952.86|1932.86|1952.9|1932.9|1952.9|1932.9|1952.8|1932.8|14
1640131860000|2021-12-22 00:11:00|1952.89|1932.89|1953.29|1933.29|1953.29|1933.29|1952.88|1932.88|13
1640131870000|2021-12-22 00:11:10|1953.28|1933.28|1954.5|1934.5|1954.96|1934.96|1953.26|1933.26|21
1640131880000|2021-12-22 00:11:20|1954.86|1934.86|1954.72|1934.72|1954.86|1934.86|1954.54|1934.54|7
1640131890000|2021-12-22 00:11:30|1954.62|1934.62|1953.98|1933.98|1954.62|1934.62|1953.44|1933.44|25
1640131900000|2021-12-22 00:11:40|1953.97|1933.97|1954.12|1934.12|1954.24|1934.24|1953.97|1933.97|7
1640131910000|2021-12-22 00:11:50|1954.14|1934.14|1954.63|1934.63|1954.89|1934.89|1954.11|1934.11|12
1640131920000|2021-12-22 00:12:00|1954.65|1934.65|1955.13|1935.13|1955.13|1935.13|1954.48|1934.48|12
1640131930000|2021-12-22 00:12:10|1955.52|1935.52|1955.57|1935.57|1956.5|1936.5|1955.51|1935.51|32
1640131940000|2021-12-22 00:12:20|1955.58|1935.58|1955.87|1935.87|1955.87|1935.87|1955.58|1935.58|14
1640131950000|2021-12-22 00:12:30|1955.86|1935.86|1955.2|1935.2|1955.87|1935.87|1955.2|1935.2|22
1640131960000|2021-12-22 00:12:40|1955.17|1935.17|1955.31|1935.31|1955.61|1935.61|1955.11|1935.11|28
1640131970000|2021-12-22 00:12:50|1955.27|1935.27|1954.57|1934.57|1955.27|1935.27|1954.57|1934.57|14
1640131980000|2021-12-22 00:13:00|1954.55|1934.55|1953.73|1933.73|1954.57|1934.57|1953.6|1933.6|17
1640131990000|2021-12-22 00:13:10|1953.62|1933.62|1953.61|1933.61|1953.85|1933.85|1953.22|1933.22|25
1640132000000|2021-12-22 00:13:20|1953.62|1933.62|1953.6|1933.6|1953.92|1933.92|1953.6|1933.6|15
1640132010000|2021-12-22 00:13:30|1953.58|1933.58|1952.89|1932.89|1953.58|1933.58|1952.86|1932.86|20
1640132020000|2021-12-22 00:13:40|1952.9|1932.9|1953.11|1933.11|1953.27|1933.27|1952.9|1932.9|18
1640132030000|2021-12-22 00:13:50|1953.2|1933.2|1953|1933|1953.54|1933.54|1953|1933|27
1640132040000|2021-12-22 00:14:00|1952.99|1932.99|1953.25|1933.25|1953.75|1933.75|1952.72|1932.72|22
1640132050000|2021-12-22 00:14:10|1953.17|1933.17|1953.29|1933.29|1953.37|1933.37|1953.17|1933.17|10
1640132060000|2021-12-22 00:14:20|1953.57|1933.57|1954.61|1934.61|1954.63|1934.63|1953.5|1933.5|23
1640132070000|2021-12-22 00:14:30|1954.43|1934.43|1953.32|1933.32|1954.43|1934.43|1953.27|1933.27|27
1640132080000|2021-12-22 00:14:40|1953.31|1933.31|1953.92|1933.92|1953.95|1933.95|1953.29|1933.29|21
1640132090000|2021-12-22 00:14:50|1953.91|1933.91|1954.29|1934.29|1954.29|1934.29|1953.73|1933.73|18
1640132100000|2021-12-22 00:15:00|1954.26|1934.26|1954.55|1934.55|1954.63|1934.63|1954.25|1934.25|27
1640132110000|2021-12-22 00:15:10|1954.42|1934.42|1954.58|1934.58|1954.58|1934.58|1954.06|1934.06|14
1640132120000|2021-12-22 00:15:20|1954.84|1934.84|1955.75|1935.75|1956.07|1936.07|1954.84|1934.84|35
1640132130000|2021-12-22 00:15:30|1955.73|1935.73|1955.72|1935.72|1955.82|1935.82|1955.66|1935.66|23
1640132140000|2021-12-22 00:15:40|1955.74|1935.74|1955.6|1935.6|1955.74|1935.74|1955.16|1935.16|23
1640132150000|2021-12-22 00:15:50|1955.61|1935.61|1955.56|1935.56|1955.69|1935.69|1955.51|1935.51|27
1640132160000|2021-12-22 00:16:00|1955.61|1935.61|1955.52|1935.52|1955.67|1935.67|1955.52|1935.52|19
1640132170000|2021-12-22 00:16:10|1955.67|1935.67|1955.69|1935.69|1955.69|1935.69|1955.52|1935.52|18
1640132180000|2021-12-22 00:16:20|1955.67|1935.67|1956.09|1936.09|1956.32|1936.32|1955.58|1935.58|24
1640132190000|2021-12-22 00:16:30|1956.08|1936.08|1956.23|1936.23|1956.23|1936.23|1955.87|1935.87|15
1640132200000|2021-12-22 00:16:40|1956.19|1936.19|1956.01|1936.01|1956.26|1936.26|1955.96|1935.96|22
1640132210000|2021-12-22 00:16:50|1955.97|1935.97|1956.23|1936.23|1956.65|1936.65|1955.83|1935.83|23
1640132220000|2021-12-22 00:17:00|1956.2|1936.2|1956.56|1936.56|1956.63|1936.63|1955.81|1935.81|24
1640132230000|2021-12-22 00:17:10|1956.69|1936.69|1957.91|1937.91|1958.03|1938.03|1956.53|1936.53|27
1640132240000|2021-12-22 00:17:20|1957.98|1937.98|1957.77|1937.77|1958.3|1938.3|1957.74|1937.74|28
1640132250000|2021-12-22 00:17:30|1957.82|1937.82|1957.13|1937.13|1957.82|1937.82|1956.75|1936.75|28
1640132260000|2021-12-22 00:17:40|1957.21|1937.21|1957.8|1937.8|1957.8|1937.8|1957.2|1937.2|16
1640132270000|2021-12-22 00:17:50|1957.72|1937.72|1957.73|1937.73|1957.75|1937.75|1957.58|1937.58|15
1640132280000|2021-12-22 00:18:00|1957.71|1937.71|1958.76|1938.76|1958.76|1938.76|1957.58|1937.58|22
1640132290000|2021-12-22 00:18:10|1958.74|1938.74|1958.45|1938.45|1958.86|1938.86|1958.35|1938.35|19
1640132300000|2021-12-22 00:18:20|1958.41|1938.41|1959.04|1939.04|1959.04|1939.04|1958.41|1938.41|20
1640132310000|2021-12-22 00:18:30|1959.05|1939.05|1958.24|1938.24|1959.05|1939.05|1958.21|1938.21|29
1640132320000|2021-12-22 00:18:40|1958.21|1938.21|1958.27|1938.27|1958.41|1938.41|1958.21|1938.21|7
1640132330000|2021-12-22 00:18:50|1958.25|1938.25|1957.02|1937.02|1958.25|1938.25|1956.99|1936.99|17
1640132340000|2021-12-22 00:19:00|1956.96|1936.96|1956.86|1936.86|1956.99|1936.99|1956.75|1936.75|23
1640132350000|2021-12-22 00:19:10|1956.97|1936.97|1957.2|1937.2|1957.25|1937.25|1956.97|1936.97|13
1640132360000|2021-12-22 00:19:20|1957.19|1937.19|1956.78|1936.78|1957.19|1937.19|1956.67|1936.67|26
1640132370000|2021-12-22 00:19:30|1956.77|1936.77|1957.19|1937.19|1957.24|1937.24|1956.71|1936.71|24
1640132380000|2021-12-22 00:19:40|1957.18|1937.18|1956.63|1936.63|1957.28|1937.28|1956.63|1936.63|21
1640132390000|2021-12-22 00:19:50|1956.81|1936.81|1957.29|1937.29|1957.29|1937.29|1956.63|1936.63|11
1640132400000|2021-12-22 00:20:00|1957.52|1937.52|1957.54|1937.54|1957.64|1937.64|1957.38|1937.38|27
1640132410000|2021-12-22 00:20:10|1957.53|1937.53|1957.67|1937.67|1957.71|1937.71|1957.25|1937.25|25
1640132420000|2021-12-22 00:20:20|1957.7|1937.7|1957.2|1937.2|1957.8|1937.8|1957.18|1937.18|27
1640132430000|2021-12-22 00:20:30|1957.16|1937.16|1957.2|1937.2|1957.25|1937.25|1957.06|1937.06|27
1640132440000|2021-12-22 00:20:40|1957.17|1937.17|1956.71|1936.71|1957.24|1937.24|1956.64|1936.64|29
1640132450000|2021-12-22 00:20:50|1956.69|1936.69|1956.03|1936.03|1956.69|1936.69|1956.02|1936.02|24
1640132460000|2021-12-22 00:21:00|1956.02|1936.02|1956.19|1936.19|1956.29|1936.29|1955.94|1935.94|24
1640132470000|2021-12-22 00:21:10|1956.38|1936.38|1956.41|1936.41|1956.45|1936.45|1956.25|1936.25|22
1640132480000|2021-12-22 00:21:20|1956.4|1936.4|1955.99|1935.99|1956.4|1936.4|1955.96|1935.96|28
1640132490000|2021-12-22 00:21:30|1956.07|1936.07|1956.02|1936.02|1956.09|1936.09|1956|1936|13
1640132500000|2021-12-22 00:21:40|1955.98|1935.98|1955.87|1935.87|1955.98|1935.98|1955.73|1935.73|32
1640132510000|2021-12-22 00:21:50|1955.88|1935.88|1955.48|1935.48|1956.03|1936.03|1955.47|1935.47|31
1640132520000|2021-12-22 00:22:00|1955.46|1935.46|1955.66|1935.66|1955.84|1935.84|1954.93|1934.93|24
1640132530000|2021-12-22 00:22:10|1955.78|1935.78|1956.36|1936.36|1956.38|1936.38|1955.56|1935.56|16
1640132540000|2021-12-22 00:22:20|1956.41|1936.41|1956.63|1936.63|1956.63|1936.63|1956.24|1936.24|19
1640132550000|2021-12-22 00:22:30|1956.57|1936.57|1956.27|1936.27|1956.63|1936.63|1956.23|1936.23|23
1640132560000|2021-12-22 00:22:40|1955.88|1935.88|1956.47|1936.47|1956.47|1936.47|1955.84|1935.84|10
1640132570000|2021-12-22 00:22:50|1956.55|1936.55|1956.13|1936.13|1956.78|1936.78|1956.13|1936.13|28
1640132580000|2021-12-22 00:23:00|1956.2|1936.2|1955.92|1935.92|1956.2|1936.2|1955.86|1935.86|21
1640132590000|2021-12-22 00:23:10|1955.89|1935.89|1956.18|1936.18|1956.45|1936.45|1955.84|1935.84|19
1640132600000|2021-12-22 00:23:20|1956.49|1936.49|1956.15|1936.15|1956.7|1936.7|1956.13|1936.13|28
1640132610000|2021-12-22 00:23:30|1956.16|1936.16|1955|1935|1956.2|1936.2|1954.71|1934.71|33
1640132620000|2021-12-22 00:23:40|1955.11|1935.11|1955.07|1935.07|1955.19|1935.19|1954.7|1934.7|32
1640132630000|2021-12-22 00:23:50|1955.03|1935.03|1954.88|1934.88|1955.1|1935.1|1954.88|1934.88|15
1640132640000|2021-12-22 00:24:00|1954.86|1934.86|1954.7|1934.7|1954.96|1934.96|1954.7|1934.7|31
1640132650000|2021-12-22 00:24:10|1954.67|1934.67|1955.65|1935.65|1955.69|1935.69|1954.6|1934.6|22
1640132660000|2021-12-22 00:24:20|1955.57|1935.57|1956.08|1936.08|1956.15|1936.15|1955.57|1935.57|19
1640132670000|2021-12-22 00:24:30|1956.2|1936.2|1956.03|1936.03|1956.24|1936.24|1955.98|1935.98|32
1640132680000|2021-12-22 00:24:40|1956.01|1936.01|1956.58|1936.58|1956.62|1936.62|1955.87|1935.87|24
1640132690000|2021-12-22 00:24:50|1956.64|1936.64|1955.89|1935.89|1956.79|1936.79|1955.85|1935.85|30
1640132700000|2021-12-22 00:25:00|1955.9|1935.9|1956.08|1936.08|1956.09|1936.09|1955.85|1935.85|13
1640132710000|2021-12-22 00:25:10|1956.12|1936.12|1955.41|1935.41|1956.12|1936.12|1955.32|1935.32|22
1640132720000|2021-12-22 00:25:20|1955.39|1935.39|1956.27|1936.27|1956.27|1936.27|1955.32|1935.32|14
1640132730000|2021-12-22 00:25:30|1956.24|1936.24|1956.42|1936.42|1956.6|1936.6|1956.24|1936.24|16
1640132740000|2021-12-22 00:25:40|1956.46|1936.46|1955.05|1935.05|1956.76|1936.76|1955.05|1935.05|29
1640132750000|2021-12-22 00:25:50|1955.07|1935.07|1955.19|1935.19|1955.23|1935.23|1954.61|1934.61|25
1640132760000|2021-12-22 00:26:00|1955.16|1935.16|1954.81|1934.81|1955.23|1935.23|1954.79|1934.79|26
1640132770000|2021-12-22 00:26:10|1954.82|1934.82|1954.98|1934.98|1954.99|1934.99|1954.81|1934.81|19
1640132780000|2021-12-22 00:26:20|1955|1935|1955|1935|1955.12|1935.12|1954.96|1934.96|21
1640132790000|2021-12-22 00:26:30|1954.99|1934.99|1955.08|1935.08|1955.3|1935.3|1954.99|1934.99|17
1640132800000|2021-12-22 00:26:40|1955.09|1935.09|1955.53|1935.53|1955.66|1935.66|1955.01|1935.01|18
1640132810000|2021-12-22 00:26:50|1955.61|1935.61|1956.34|1936.34|1956.34|1936.34|1955.61|1935.61|12
1640132820000|2021-12-22 00:27:00|1956.21|1936.21|1955.93|1935.93|1956.36|1936.36|1955.93|1935.93|15
1640132830000|2021-12-22 00:27:10|1955.87|1935.87|1955.86|1935.86|1956.07|1936.07|1955.82|1935.82|11
1640132840000|2021-12-22 00:27:20|1955.87|1935.87|1956.66|1936.66|1956.7|1936.7|1955.66|1935.66|17
1640132850000|2021-12-22 00:27:30|1956.64|1936.64|1955.62|1935.62|1956.85|1936.85|1955.6|1935.6|16
1640132860000|2021-12-22 00:27:40|1955.6|1935.6|1955.96|1935.96|1956.03|1936.03|1955.53|1935.53|17
1640132870000|2021-12-22 00:27:50|1955.97|1935.97|1955.57|1935.57|1955.97|1935.97|1955.57|1935.57|20
1640132880000|2021-12-22 00:28:00|1955.73|1935.73|1955.92|1935.92|1956.12|1936.12|1955.54|1935.54|15
1640132890000|2021-12-22 00:28:10|1956.02|1936.02|1956.56|1936.56|1956.57|1936.57|1955.99|1935.99|13
1640132900000|2021-12-22 00:28:20|1956.47|1936.47|1956.55|1936.55|1956.57|1936.57|1956.45|1936.45|17
1640132910000|2021-12-22 00:28:30|1956.47|1936.47|1956.46|1936.46|1956.5|1936.5|1955.85|1935.85|21
1640132920000|2021-12-22 00:28:40|1956.52|1936.52|1957.33|1937.33|1957.33|1937.33|1956.52|1936.52|19
1640132930000|2021-12-22 00:28:50|1957.34|1937.34|1957.65|1937.65|1957.69|1937.69|1957.34|1937.34|20
1640132940000|2021-12-22 00:29:00|1957.67|1937.67|1959.53|1939.53|1959.54|1939.54|1957.61|1937.61|25
1640132950000|2021-12-22 00:29:10|1959.52|1939.52|1959.53|1939.53|1959.54|1939.54|1959.52|1939.52|5
1640132960000|2021-12-22 00:29:20|1959.52|1939.52|1958.73|1938.73|1959.63|1939.63|1958.65|1938.65|16
1640132970000|2021-12-22 00:29:30|1958.71|1938.71|1958.43|1938.43|1958.79|1938.79|1958.41|1938.41|24
1640132980000|2021-12-22 00:29:40|1958.46|1938.46|1959.34|1939.34|1959.35|1939.35|1958.45|1938.45|8
1640132990000|2021-12-22 00:29:50|1959.41|1939.41|1959.57|1939.57|1959.58|1939.58|1959.33|1939.33|20
1640133000000|2021-12-22 00:30:00|1959.56|1939.56|1959.68|1939.68|1959.68|1939.68|1959.5|1939.5|16
1640133010000|2021-12-22 00:30:10|1959.57|1939.57|1958.58|1938.58|1959.58|1939.58|1958.58|1938.58|18
1640133020000|2021-12-22 00:30:20|1958.65|1938.65|1958.58|1938.58|1958.71|1938.71|1958.57|1938.57|17
1640133030000|2021-12-22 00:30:30|1958.69|1938.69|1958.47|1938.47|1958.69|1938.69|1958.46|1938.46|13
1640133040000|2021-12-22 00:30:40|1958.52|1938.52|1957.95|1937.95|1958.53|1938.53|1957.82|1937.82|22
1640133050000|2021-12-22 00:30:50|1957.94|1937.94|1958.01|1938.01|1958.72|1938.72|1957.82|1937.82|20
1640133060000|2021-12-22 00:31:00|1958|1938|1957.97|1937.97|1958.03|1938.03|1957.86|1937.86|19
1640133070000|2021-12-22 00:31:10|1957.94|1937.94|1958.06|1938.06|1958.09|1938.09|1957.86|1937.86|17
1640133080000|2021-12-22 00:31:20|1958.03|1938.03|1958.25|1938.25|1958.27|1938.27|1957.84|1937.84|10
1640133090000|2021-12-22 00:31:30|1958.26|1938.26|1958.65|1938.65|1959.03|1939.03|1958.26|1938.26|28
1640133100000|2021-12-22 00:31:40|1958.61|1938.61|1957.74|1937.74|1958.67|1938.67|1957.54|1937.54|26
1640133110000|2021-12-22 00:31:50|1957.71|1937.71|1957.59|1937.59|1957.79|1937.79|1957.22|1937.22|29
1640133120000|2021-12-22 00:32:00|1957.65|1937.65|1957.38|1937.38|1957.93|1937.93|1957.38|1937.38|29
1640133130000|2021-12-22 00:32:10|1957.35|1937.35|1957.83|1937.83|1957.83|1937.83|1957.31|1937.31|19
1640133140000|2021-12-22 00:32:20|1957.82|1937.82|1957.61|1937.61|1957.87|1937.87|1957.56|1937.56|17
1640133150000|2021-12-22 00:32:30|1957.63|1937.63|1958|1938|1958|1938|1957.63|1937.63|18
1640133160000|2021-12-22 00:32:40|1957.99|1937.99|1957.74|1937.74|1958.03|1938.03|1957.61|1937.61|13
1640133170000|2021-12-22 00:32:50|1957.94|1937.94|1958.86|1938.86|1958.99|1938.99|1957.94|1937.94|18
1640133180000|2021-12-22 00:33:00|1958.83|1938.83|1958.28|1938.28|1958.83|1938.83|1958.28|1938.28|18
1640133190000|2021-12-22 00:33:10|1958.41|1938.41|1958.38|1938.38|1958.45|1938.45|1958.29|1938.29|8
1640133200000|2021-12-22 00:33:20|1958.35|1938.35|1958.75|1938.75|1958.79|1938.79|1957.95|1937.95|26
1640133210000|2021-12-22 00:33:30|1958.88|1938.88|1959.18|1939.18|1959.18|1939.18|1958.88|1938.88|19
1640133220000|2021-12-22 00:33:40|1959.14|1939.14|1958.74|1938.74|1959.31|1939.31|1958.49|1938.49|28
1640133230000|2021-12-22 00:33:50|1958.67|1938.67|1958.36|1938.36|1958.98|1938.98|1958.36|1938.36|22
1640133240000|2021-12-22 00:34:00|1958.33|1938.33|1958.37|1938.37|1958.39|1938.39|1958.29|1938.29|21
1640133250000|2021-12-22 00:34:10|1958.23|1938.23|1958.79|1938.79|1958.79|1938.79|1958.19|1938.19|16
1640133260000|2021-12-22 00:34:20|1958.82|1938.82|1958.94|1938.94|1958.96|1938.96|1958.81|1938.81|12
1640133270000|2021-12-22 00:34:30|1958.9|1938.9|1958.72|1938.72|1958.9|1938.9|1958.72|1938.72|18
1640133280000|2021-12-22 00:34:40|1958.75|1938.75|1958.59|1938.59|1958.77|1938.77|1958.44|1938.44|24
1640133290000|2021-12-22 00:34:50|1958.68|1938.68|1959.45|1939.45|1959.45|1939.45|1958.55|1938.55|11
1640133300000|2021-12-22 00:35:00|1959.39|1939.39|1959.09|1939.09|1959.5|1939.5|1959.09|1939.09|14
1640133310000|2021-12-22 00:35:10|1959.13|1939.13|1959.24|1939.24|1959.68|1939.68|1959.13|1939.13|18
1640133320000|2021-12-22 00:35:20|1959.23|1939.23|1957.6|1937.6|1959.23|1939.23|1957.6|1937.6|35
1640133330000|2021-12-22 00:35:30|1957.61|1937.61|1957.28|1937.28|1957.72|1937.72|1957.25|1937.25|24
1640133340000|2021-12-22 00:35:40|1957.2|1937.2|1956.97|1936.97|1957.29|1937.29|1956.97|1936.97|24
1640133350000|2021-12-22 00:35:50|1956.95|1936.95|1956.22|1936.22|1956.95|1936.95|1956.22|1936.22|18
1640133360000|2021-12-22 00:36:00|1956.23|1936.23|1956.02|1936.02|1956.32|1936.32|1956.02|1936.02|25
1640133370000|2021-12-22 00:36:10|1956.01|1936.01|1955.58|1935.58|1956.08|1936.08|1955.46|1935.46|23
1640133380000|2021-12-22 00:36:20|1955.53|1935.53|1954.95|1934.95|1955.7|1935.7|1954.95|1934.95|32
1640133390000|2021-12-22 00:36:30|1954.94|1934.94|1955.16|1935.16|1955.16|1935.16|1954.9|1934.9|15
1640133400000|2021-12-22 00:36:40|1955.15|1935.15|1954.72|1934.72|1955.15|1935.15|1954.51|1934.51|23
1640133410000|2021-12-22 00:36:50|1954.7|1934.7|1954.96|1934.96|1954.96|1934.96|1954.26|1934.26|26
1640133420000|2021-12-22 00:37:00|1954.86|1934.86|1955.61|1935.61|1955.69|1935.69|1954.86|1934.86|20
1640133430000|2021-12-22 00:37:10|1955.6|1935.6|1956.12|1936.12|1956.26|1936.26|1955.59|1935.59|22
1640133440000|2021-12-22 00:37:20|1955.93|1935.93|1956.41|1936.41|1956.48|1936.48|1955.93|1935.93|13
1640133450000|2021-12-22 00:37:30|1956.65|1936.65|1956.64|1936.64|1956.68|1936.68|1956.61|1936.61|6
1640133460000|2021-12-22 00:37:40|1956.6|1936.6|1956.14|1936.14|1956.6|1936.6|1956.13|1936.13|18
1640133470000|2021-12-22 00:37:50|1956.18|1936.18|1955.98|1935.98|1956.21|1936.21|1955.88|1935.88|15
1640133480000|2021-12-22 00:38:00|1955.93|1935.93|1955.93|1935.93|1955.97|1935.97|1955.72|1935.72|16
1640133490000|2021-12-22 00:38:10|1955.94|1935.94|1955.92|1935.92|1955.94|1935.94|1955.92|1935.92|6
1640133500000|2021-12-22 00:38:20|1955.91|1935.91|1956.32|1936.32|1956.32|1936.32|1955.91|1935.91|5
1640133510000|2021-12-22 00:38:30|1956.4|1936.4|1956.13|1936.13|1956.41|1936.41|1956.13|1936.13|4
1640133520000|2021-12-22 00:38:40|1956.08|1936.08|1956.03|1936.03|1956.65|1936.65|1956.02|1936.02|18
1640133530000|2021-12-22 00:38:50|1956.02|1936.02|1956.03|1936.03|1956.04|1936.04|1956.01|1936.01|12
1640133540000|2021-12-22 00:39:00|1956.04|1936.04|1956.04|1936.04|1956.36|1936.36|1956.03|1936.03|9
1640133550000|2021-12-22 00:39:10|1956.07|1936.07|1956.36|1936.36|1956.36|1936.36|1955.9|1935.9|10
1640133560000|2021-12-22 00:39:20|1956.42|1936.42|1958.02|1938.02|1958.02|1938.02|1956.36|1936.36|13
1640133570000|2021-12-22 00:39:30|1958.42|1938.42|1959.04|1939.04|1959.04|1939.04|1958.4|1938.4|5
1640133580000|2021-12-22 00:39:40|1958.93|1938.93|1959.22|1939.22|1959.37|1939.37|1958.93|1938.93|8
1640133590000|2021-12-22 00:39:50|1959.33|1939.33|1959.4|1939.4|1959.4|1939.4|1959.11|1939.11|25
1640133600000|2021-12-22 00:40:00|1959.43|1939.43|1957.81|1937.81|1959.43|1939.43|1957.79|1937.79|27
1640133610000|2021-12-22 00:40:10|1957.83|1937.83|1957.67|1937.67|1958.11|1938.11|1957.64|1937.64|24
1640133620000|2021-12-22 00:40:20|1957.68|1937.68|1957.72|1937.72|1957.75|1937.75|1957.62|1937.62|17
1640133630000|2021-12-22 00:40:30|1957.7|1937.7|1957.85|1937.85|1957.9|1937.9|1957.36|1937.36|25
1640133640000|2021-12-22 00:40:40|1957.83|1937.83|1957.97|1937.97|1958.29|1938.29|1957.83|1937.83|13
1640133650000|2021-12-22 00:40:50|1957.95|1937.95|1957.74|1937.74|1957.95|1937.95|1957.51|1937.51|13
1640133660000|2021-12-22 00:41:00|1957.89|1937.89|1957.96|1937.96|1958.2|1938.2|1957.77|1937.77|31
1640133670000|2021-12-22 00:41:10|1957.87|1937.87|1957.77|1937.77|1957.87|1937.87|1957.32|1937.32|20
1640133680000|2021-12-22 00:41:20|1957.75|1937.75|1958|1938|1958|1938|1957.49|1937.49|19
1640133690000|2021-12-22 00:41:30|1957.99|1937.99|1958.65|1938.65|1958.65|1938.65|1957.96|1937.96|8
1640133700000|2021-12-22 00:41:40|1958.99|1938.99|1959.26|1939.26|1959.49|1939.49|1958.65|1938.65|7
1640133710000|2021-12-22 00:41:50|1958.72|1938.72|1958.39|1938.39|1958.8|1938.8|1958.3|1938.3|14
1640133720000|2021-12-22 00:42:00|1958.23|1938.23|1957.28|1937.28|1958.24|1938.24|1957.28|1937.28|25
1640133730000|2021-12-22 00:42:10|1957.24|1937.24|1956.21|1936.21|1957.26|1937.26|1956.21|1936.21|23
1640133740000|2021-12-22 00:42:20|1956.18|1936.18|1954.93|1934.93|1956.25|1936.25|1954.86|1934.86|28
1640133750000|2021-12-22 00:42:30|1955.04|1935.04|1955.25|1935.25|1955.56|1935.56|1954.85|1934.85|29
1640133760000|2021-12-22 00:42:40|1955.28|1935.28|1955.36|1935.36|1955.43|1935.43|1955|1935|17
1640133770000|2021-12-22 00:42:50|1955.37|1935.37|1954.54|1934.54|1955.37|1935.37|1954.43|1934.43|26
1640133780000|2021-12-22 00:43:00|1954.58|1934.58|1954.65|1934.65|1954.75|1934.75|1954.5|1934.5|29
1640133790000|2021-12-22 00:43:10|1954.63|1934.63|1954.5|1934.5|1954.69|1934.69|1954.5|1934.5|28
1640133800000|2021-12-22 00:43:20|1954.51|1934.51|1954.28|1934.28|1954.52|1934.52|1954.16|1934.16|24
1640133810000|2021-12-22 00:43:30|1954.27|1934.27|1953.92|1933.92|1954.3|1934.3|1953.88|1933.88|22
1640133820000|2021-12-22 00:43:40|1953.9|1933.9|1953.93|1933.93|1954.07|1934.07|1953.76|1933.76|19
1640133830000|2021-12-22 00:43:50|1953.86|1933.86|1954.04|1934.04|1954.13|1934.13|1953.81|1933.81|25
1640133840000|2021-12-22 00:44:00|1954.11|1934.11|1954.21|1934.21|1954.24|1934.24|1953.71|1933.71|16
1640133850000|2021-12-22 00:44:10|1954.17|1934.17|1954.42|1934.42|1955.06|1935.06|1954.17|1934.17|33
1640133860000|2021-12-22 00:44:20|1954.24|1934.24|1954.3|1934.3|1954.37|1934.37|1953.85|1933.85|30
1640133870000|2021-12-22 00:44:30|1954.28|1934.28|1954.91|1934.91|1954.94|1934.94|1954.26|1934.26|23
1640133880000|2021-12-22 00:44:40|1954.86|1934.86|1955.05|1935.05|1955.1|1935.1|1954.75|1934.75|21
1640133890000|2021-12-22 00:44:50|1955.21|1935.21|1954.42|1934.42|1955.21|1935.21|1954.42|1934.42|23
1640133900000|2021-12-22 00:45:00|1954.53|1934.53|1954.59|1934.59|1954.59|1934.59|1954.44|1934.44|4
1640133910000|2021-12-22 00:45:10|1954.44|1934.44|1954.74|1934.74|1954.89|1934.89|1954.09|1934.09|14
1640133920000|2021-12-22 00:45:20|1954.62|1934.62|1954.34|1934.34|1954.76|1934.76|1954.03|1934.03|19
1640133930000|2021-12-22 00:45:30|1954.42|1934.42|1954.32|1934.32|1954.42|1934.42|1954.32|1934.32|3
1640133940000|2021-12-22 00:45:40|1954.42|1934.42|1954.22|1934.22|1954.5|1934.5|1954.19|1934.19|6
1640133950000|2021-12-22 00:45:50|1954.32|1934.32|1954.25|1934.25|1954.49|1934.49|1954.17|1934.17|6
1640133960000|2021-12-22 00:46:00|1954.11|1934.11|1953.97|1933.97|1954.25|1934.25|1953.82|1933.82|9
1640133970000|2021-12-22 00:46:10|1954.08|1934.08|1953.72|1933.72|1954.08|1934.08|1953.72|1933.72|7
1640133980000|2021-12-22 00:46:20|1953.81|1933.81|1953.96|1933.96|1954|1934|1953.72|1933.72|9
1640133990000|2021-12-22 00:46:30|1954.02|1934.02|1954.04|1934.04|1954.04|1934.04|1953.24|1933.24|10
1640134000000|2021-12-22 00:46:40|1954.01|1934.01|1954.55|1934.55|1954.55|1934.55|1954.01|1934.01|5
1640134010000|2021-12-22 00:46:50|1954.42|1934.42|1954.61|1934.61|1954.79|1934.79|1954.37|1934.37|11
1640134020000|2021-12-22 00:47:00|1954.64|1934.64|1954.58|1934.58|1954.64|1934.64|1954.58|1934.58|2
1640134040000|2021-12-22 00:47:20|1954.56|1934.56|1954.29|1934.29|1954.56|1934.56|1954.18|1934.18|9
1640134050000|2021-12-22 00:47:30|1954.18|1934.18|1953.17|1933.17|1954.18|1934.18|1953.17|1933.17|16
1640134060000|2021-12-22 00:47:40|1953.16|1933.16|1951.81|1931.81|1953.16|1933.16|1951.78|1931.78|28
1640134070000|2021-12-22 00:47:50|1951.83|1931.83|1950.69|1930.69|1951.83|1931.83|1950.61|1930.61|22
1640134080000|2021-12-22 00:48:00|1950.73|1930.73|1950.67|1930.67|1950.82|1930.82|1950.64|1930.64|20
1640134090000|2021-12-22 00:48:10|1950.64|1930.64|1950.46|1930.46|1950.68|1930.68|1950.37|1930.37|18
1640134100000|2021-12-22 00:48:20|1950.51|1930.51|1949.05|1929.05|1950.51|1930.51|1949.05|1929.05|12
1640134110000|2021-12-22 00:48:30|1949.2|1929.2|1947.91|1927.91|1949.2|1929.2|1947.91|1927.91|14
1640134120000|2021-12-22 00:48:40|1947.82|1927.82|1946.63|1926.63|1947.82|1927.82|1946.44|1926.44|15
1640134130000|2021-12-22 00:48:50|1946.67|1926.67|1944.85|1924.85|1946.67|1926.67|1944.38|1924.38|20
1640134140000|2021-12-22 00:49:00|1944.72|1924.72|1944.78|1924.78|1945.06|1925.06|1944.28|1924.28|34
1640134150000|2021-12-22 00:49:10|1944.67|1924.67|1944.58|1924.58|1944.76|1924.76|1944.46|1924.46|15
1640134160000|2021-12-22 00:49:20|1944.64|1924.64|1944.85|1924.85|1944.94|1924.94|1944.64|1924.64|16
1640134170000|2021-12-22 00:49:30|1944.84|1924.84|1944.32|1924.32|1944.93|1924.93|1944.32|1924.32|12
1640134180000|2021-12-22 00:49:40|1943.83|1923.83|1943.53|1923.53|1944.12|1924.12|1943.53|1923.53|16
1640134190000|2021-12-22 00:49:50|1943.22|1923.22|1940.94|1920.94|1943.44|1923.44|1940.79|1920.79|30
1640134200000|2021-12-22 00:50:00|1940.91|1920.91|1941.65|1921.65|1941.83|1921.83|1940.91|1920.91|19
1640134210000|2021-12-22 00:50:10|1941.69|1921.69|1939.98|1919.98|1941.69|1921.69|1939.98|1919.98|36
1640134220000|2021-12-22 00:50:20|1939.97|1919.97|1939.76|1919.76|1939.97|1919.97|1939.38|1919.38|28
1640134230000|2021-12-22 00:50:30|1939.72|1919.72|1939.52|1919.52|1939.72|1919.72|1939.12|1919.12|8
1640134240000|2021-12-22 00:50:40|1939.54|1919.54|1939.83|1919.83|1939.83|1919.83|1939.53|1919.53|8
1640134250000|2021-12-22 00:50:50|1939.63|1919.63|1939.64|1919.64|1939.71|1919.71|1939.55|1919.55|6
1640134260000|2021-12-22 00:51:00|1939.84|1919.84|1939.79|1919.79|1939.97|1919.97|1939.79|1919.79|15
1640134270000|2021-12-22 00:51:10|1939.8|1919.8|1940.16|1920.16|1940.16|1920.16|1939.78|1919.78|9
1640134280000|2021-12-22 00:51:20|1939.98|1919.98|1941.42|1921.42|1941.42|1921.42|1939.84|1919.84|16
1640134290000|2021-12-22 00:51:30|1941.36|1921.36|1941.73|1921.73|1941.73|1921.73|1941.36|1921.36|4
1640134300000|2021-12-22 00:51:40|1941.57|1921.57|1941.57|1921.57|1941.72|1921.72|1941.22|1921.22|12
1640134310000|2021-12-22 00:51:50|1941.22|1921.22|1941.62|1921.62|1941.64|1921.64|1941.22|1921.22|9
1640134320000|2021-12-22 00:52:00|1941.56|1921.56|1941.79|1921.79|1942|1922|1941.55|1921.55|14
1640134330000|2021-12-22 00:52:10|1941.58|1921.58|1940.76|1920.76|1941.58|1921.58|1940.7|1920.7|23
1640134340000|2021-12-22 00:52:20|1940.81|1920.81|1940.7|1920.7|1940.81|1920.81|1940.62|1920.62|20
1640134350000|2021-12-22 00:52:30|1940.71|1920.71|1940.75|1920.75|1940.75|1920.75|1940.68|1920.68|10
1640134360000|2021-12-22 00:52:40|1940.74|1920.74|1940.62|1920.62|1940.91|1920.91|1940.56|1920.56|22
1640134370000|2021-12-22 00:52:50|1940.61|1920.61|1941.53|1921.53|1941.53|1921.53|1940.59|1920.59|21
1640134380000|2021-12-22 00:53:00|1941.56|1921.56|1941.19|1921.19|1941.66|1921.66|1941.03|1921.03|24
1640134390000|2021-12-22 00:53:10|1941.22|1921.22|1940.74|1920.74|1941.22|1921.22|1940.73|1920.73|11
1640134400000|2021-12-22 00:53:20|1940.78|1920.78|1940.58|1920.58|1940.79|1920.79|1940.58|1920.58|13
1640134410000|2021-12-22 00:53:30|1940.45|1920.45|1939.55|1919.55|1940.45|1920.45|1939.49|1919.49|28
1640134420000|2021-12-22 00:53:40|1939.58|1919.58|1939.65|1919.65|1939.78|1919.78|1939.51|1919.51|23
1640134430000|2021-12-22 00:53:50|1939.63|1919.63|1939.56|1919.56|1939.67|1919.67|1938.77|1918.77|32
1640134440000|2021-12-22 00:54:00|1939.53|1919.53|1938.33|1918.33|1939.55|1919.55|1938.33|1918.33|21
1640134450000|2021-12-22 00:54:10|1938.22|1918.22|1938.28|1918.28|1938.47|1918.47|1937.82|1917.82|11
1640134460000|2021-12-22 00:54:20|1938.37|1918.37|1937.87|1917.87|1938.47|1918.47|1937.87|1917.87|5
1640134470000|2021-12-22 00:54:30|1937.95|1917.95|1937.95|1917.95|1937.95|1917.95|1937.95|1917.95|1
1640134480000|2021-12-22 00:54:40|1938.68|1918.68|1938.9|1918.9|1938.9|1918.9|1938.49|1918.49|12
1640134490000|2021-12-22 00:54:50|1938.89|1918.89|1939.47|1919.47|1939.47|1919.47|1938.64|1918.64|22
1640134500000|2021-12-22 00:55:00|1939.46|1919.46|1939.53|1919.53|1939.56|1919.56|1939.46|1919.46|10
1640134510000|2021-12-22 00:55:10|1939.56|1919.56|1939.6|1919.6|1939.69|1919.69|1939.5|1919.5|21
1640134520000|2021-12-22 00:55:20|1939.55|1919.55|1939.48|1919.48|1939.62|1919.62|1939.48|1919.48|33
1640134530000|2021-12-22 00:55:30|1939.51|1919.51|1938.95|1918.95|1939.51|1919.51|1938.95|1918.95|11
1640134540000|2021-12-22 00:55:40|1938.92|1918.92|1939.53|1919.53|1939.57|1919.57|1938.87|1918.87|18
1640134550000|2021-12-22 00:55:50|1939.54|1919.54|1939.81|1919.81|1939.85|1919.85|1939.44|1919.44|23
1640134560000|2021-12-22 00:56:00|1939.82|1919.82|1939.93|1919.93|1939.96|1919.96|1939.57|1919.57|20
1640134570000|2021-12-22 00:56:10|1939.81|1919.81|1939.49|1919.49|1939.93|1919.93|1939.08|1919.08|27
1640134580000|2021-12-22 00:56:20|1939.51|1919.51|1938.46|1918.46|1939.58|1919.58|1938.46|1918.46|23
1640134590000|2021-12-22 00:56:30|1938.95|1918.95|1936.76|1916.76|1938.95|1918.95|1936.76|1916.76|15
1640134600000|2021-12-22 00:56:40|1937.12|1917.12|1936.58|1916.58|1937.12|1917.12|1936.58|1916.58|6
1640134610000|2021-12-22 00:56:50|1936.55|1916.55|1936.39|1916.39|1936.65|1916.65|1936.38|1916.38|9
1640134620000|2021-12-22 00:57:00|1936.54|1916.54|1935.84|1915.84|1936.54|1916.54|1935.84|1915.84|4
1640134630000|2021-12-22 00:57:10|1935.85|1915.85|1936.49|1916.49|1936.64|1916.64|1935.85|1915.85|8
1640134640000|2021-12-22 00:57:20|1936.64|1916.64|1936.25|1916.25|1936.64|1916.64|1936.25|1916.25|5
1640134650000|2021-12-22 00:57:30|1936.26|1916.26|1936.31|1916.31|1936.31|1916.31|1936.26|1916.26|2
1640134660000|2021-12-22 00:57:40|1936.3|1916.3|1936.47|1916.47|1936.75|1916.75|1936.3|1916.3|15
1640134670000|2021-12-22 00:57:50|1936.59|1916.59|1936.04|1916.04|1936.63|1916.63|1936.04|1916.04|19
1640134680000|2021-12-22 00:58:00|1935.72|1915.72|1936.72|1916.72|1936.75|1916.75|1935.71|1915.71|25
1640134690000|2021-12-22 00:58:10|1936.71|1916.71|1936.66|1916.66|1936.84|1916.84|1936.38|1916.38|28
1640134700000|2021-12-22 00:58:20|1936.63|1916.63|1936.72|1916.72|1936.74|1916.74|1936.49|1916.49|20
1640134710000|2021-12-22 00:58:30|1936.74|1916.74|1936.71|1916.71|1937.05|1917.05|1936.44|1916.44|29
1640134720000|2021-12-22 00:58:40|1936.7|1916.7|1936.65|1916.65|1936.74|1916.74|1936.52|1916.52|25
1640134730000|2021-12-22 00:58:50|1936.64|1916.64|1936.74|1916.74|1936.84|1916.84|1936.64|1916.64|14
1640134740000|2021-12-22 00:59:00|1936.72|1916.72|1936.49|1916.49|1936.72|1916.72|1936.44|1916.44|13
1640134750000|2021-12-22 00:59:10|1936.15|1916.15|1933.34|1913.34|1936.15|1916.15|1933.34|1913.34|22
1640134760000|2021-12-22 00:59:20|1933.28|1913.28|1932.1|1912.1|1933.28|1913.28|1931.85|1911.85|16
1640134770000|2021-12-22 00:59:30|1932.8|1912.8|1932.82|1912.82|1932.85|1912.85|1932.48|1912.48|14
1640134780000|2021-12-22 00:59:40|1932.6|1912.6|1933.69|1913.69|1933.97|1913.97|1932.6|1912.6|25
1640134790000|2021-12-22 00:59:50|1933.92|1913.92|1934.66|1914.66|1934.73|1914.73|1933.7|1913.7|22
1640134800000|2021-12-22 01:00:00|1934.65|1914.65|1934.21|1914.21|1934.83|1914.83|1933.88|1913.88|32
1640134810000|2021-12-22 01:00:10|1934.19|1914.19|1934.32|1914.32|1934.46|1914.46|1934.16|1914.16|24
1640134820000|2021-12-22 01:00:20|1934.31|1914.31|1934.76|1914.76|1934.82|1914.82|1934.12|1914.12|28
1640134830000|2021-12-22 01:00:30|1934.75|1914.75|1937.68|1917.68|1937.91|1917.91|1934.74|1914.74|28
1640134840000|2021-12-22 01:00:40|1937.22|1917.22|1937.5|1917.5|1937.69|1917.69|1937.18|1917.18|30
1640134850000|2021-12-22 01:00:50|1937.34|1917.34|1935.88|1915.88|1937.53|1917.53|1935.75|1915.75|24
1640134860000|2021-12-22 01:01:00|1936.02|1916.02|1936.64|1916.64|1936.67|1916.67|1936.02|1916.02|22
1640134870000|2021-12-22 01:01:10|1936.61|1916.61|1936.94|1916.94|1936.99|1916.99|1936.47|1916.47|18
1640134880000|2021-12-22 01:01:20|1937.02|1917.02|1937.82|1917.82|1938.04|1918.04|1936.86|1916.86|29
1640134890000|2021-12-22 01:01:30|1937.84|1917.84|1937.09|1917.09|1937.84|1917.84|1937.08|1917.08|30
1640134900000|2021-12-22 01:01:40|1937.11|1917.11|1937.74|1917.74|1937.79|1917.79|1937.11|1917.11|25
1640134910000|2021-12-22 01:01:50|1937.55|1917.55|1938.06|1918.06|1938.25|1918.25|1937.52|1917.52|30
1640134920000|2021-12-22 01:02:00|1938.04|1918.04|1939.3|1919.3|1939.31|1919.31|1938.03|1918.03|34
1640134930000|2021-12-22 01:02:10|1939.34|1919.34|1938.61|1918.61|1939.53|1919.53|1938.58|1918.58|23
1640134940000|2021-12-22 01:02:20|1938.6|1918.6|1938.92|1918.92|1939.02|1919.02|1937.7|1917.7|28
1640134950000|2021-12-22 01:02:30|1939.05|1919.05|1939.18|1919.18|1939.41|1919.41|1938.8|1918.8|24
1640134960000|2021-12-22 01:02:40|1939.17|1919.17|1939.8|1919.8|1939.85|1919.85|1939.16|1919.16|24
1640134970000|2021-12-22 01:02:50|1939.85|1919.85|1939.68|1919.68|1940.4|1920.4|1939.68|1919.68|27
1640134980000|2021-12-22 01:03:00|1939.56|1919.56|1940.31|1920.31|1940.31|1920.31|1938.89|1918.89|30
1640134990000|2021-12-22 01:03:10|1940.28|1920.28|1940.24|1920.24|1940.43|1920.43|1940.17|1920.17|23
1640135000000|2021-12-22 01:03:20|1940.23|1920.23|1940.18|1920.18|1940.55|1920.55|1940.17|1920.17|22
1640135010000|2021-12-22 01:03:30|1940.17|1920.17|1940.01|1920.01|1940.19|1920.19|1940|1920|17
1640135020000|2021-12-22 01:03:40|1939.99|1919.99|1939.98|1919.98|1940.04|1920.04|1939.98|1919.98|3
1640135030000|2021-12-22 01:03:50|1939.97|1919.97|1940.1|1920.1|1940.1|1920.1|1939.66|1919.66|31
1640135040000|2021-12-22 01:04:00|1940.27|1920.27|1941.25|1921.25|1941.25|1921.25|1940.27|1920.27|26
1640135050000|2021-12-22 01:04:10|1941.24|1921.24|1941.38|1921.38|1941.38|1921.38|1941.08|1921.08|24
1640135060000|2021-12-22 01:04:20|1941.37|1921.37|1940.39|1920.39|1941.37|1921.37|1939.99|1919.99|22
1640135070000|2021-12-22 01:04:30|1940.4|1920.4|1941.52|1921.52|1941.52|1921.52|1940.4|1920.4|24
1640135080000|2021-12-22 01:04:40|1941.53|1921.53|1941.64|1921.64|1941.64|1921.64|1941.51|1921.51|15
1640135090000|2021-12-22 01:04:50|1941.63|1921.63|1941.81|1921.81|1941.81|1921.81|1941.54|1921.54|18
1640135100000|2021-12-22 01:05:00|1941.82|1921.82|1941.85|1921.85|1942.18|1922.18|1941.8|1921.8|19
1640135110000|2021-12-22 01:05:10|1941.87|1921.87|1941.75|1921.75|1941.87|1921.87|1941.65|1921.65|14
1640135120000|2021-12-22 01:05:20|1941.74|1921.74|1942.14|1922.14|1942.14|1922.14|1941.57|1921.57|26
1640135130000|2021-12-22 01:05:30|1941.73|1921.73|1942.78|1922.78|1942.78|1922.78|1941.73|1921.73|21
1640135140000|2021-12-22 01:05:40|1942.8|1922.8|1943.11|1923.11|1943.11|1923.11|1942.76|1922.76|10
1640135150000|2021-12-22 01:05:50|1943.1|1923.1|1942.72|1922.72|1943.3|1923.3|1942.6|1922.6|16
1640135160000|2021-12-22 01:06:00|1942.69|1922.69|1942.75|1922.75|1942.75|1922.75|1942.6|1922.6|7
1640135170000|2021-12-22 01:06:10|1942.74|1922.74|1942.82|1922.82|1943.21|1923.21|1942.74|1922.74|9
1640135180000|2021-12-22 01:06:20|1942.8|1922.8|1940.42|1920.42|1943|1923|1940.42|1920.42|27
1640135190000|2021-12-22 01:06:30|1940.58|1920.58|1939.7|1919.7|1940.88|1920.88|1939.36|1919.36|25
1640135200000|2021-12-22 01:06:40|1939.73|1919.73|1939.68|1919.68|1939.77|1919.77|1939.02|1919.02|31
1640135210000|2021-12-22 01:06:50|1939.66|1919.66|1940.55|1920.55|1940.56|1920.56|1939.64|1919.64|16
1640135220000|2021-12-22 01:07:00|1940.53|1920.53|1940.56|1920.56|1940.65|1920.65|1940.14|1920.14|27
1640135230000|2021-12-22 01:07:10|1940.57|1920.57|1941.15|1921.15|1941.16|1921.16|1940.46|1920.46|13
1640135240000|2021-12-22 01:07:20|1941.13|1921.13|1941.2|1921.2|1941.59|1921.59|1941.13|1921.13|13
1640135250000|2021-12-22 01:07:30|1941.13|1921.13|1941.76|1921.76|1941.76|1921.76|1940.83|1920.83|29
1640135260000|2021-12-22 01:07:40|1941.81|1921.81|1942.47|1922.47|1942.57|1922.57|1941.81|1921.81|24
1640135270000|2021-12-22 01:07:50|1942.43|1922.43|1942.56|1922.56|1942.75|1922.75|1942.34|1922.34|19
1640135280000|2021-12-22 01:08:00|1942.55|1922.55|1942.42|1922.42|1942.55|1922.55|1942.38|1922.38|11
1640135290000|2021-12-22 01:08:10|1942.38|1922.38|1942.28|1922.28|1942.76|1922.76|1942.2|1922.2|23
1640135300000|2021-12-22 01:08:20|1942.27|1922.27|1942.03|1922.03|1942.29|1922.29|1941.73|1921.73|28
1640135310000|2021-12-22 01:08:30|1942.02|1922.02|1941.86|1921.86|1942.08|1922.08|1941.86|1921.86|25
1640135320000|2021-12-22 01:08:40|1941.69|1921.69|1941.23|1921.23|1941.69|1921.69|1941.12|1921.12|25
1640135330000|2021-12-22 01:08:50|1941.29|1921.29|1941.89|1921.89|1941.98|1921.98|1941.23|1921.23|26
1640135340000|2021-12-22 01:09:00|1941.88|1921.88|1941.94|1921.94|1941.98|1921.98|1941.79|1921.79|23
1640135350000|2021-12-22 01:09:10|1941.88|1921.88|1942.2|1922.2|1942.22|1922.22|1941.53|1921.53|23
1640135360000|2021-12-22 01:09:20|1942.18|1922.18|1942.22|1922.22|1942.22|1922.22|1942.02|1922.02|18
1640135370000|2021-12-22 01:09:30|1942.21|1922.21|1942.03|1922.03|1942.21|1922.21|1941.98|1921.98|25
1640135380000|2021-12-22 01:09:40|1941.83|1921.83|1940.86|1920.86|1941.83|1921.83|1940.8|1920.8|26
1640135390000|2021-12-22 01:09:50|1940.83|1920.83|1941.58|1921.58|1941.63|1921.63|1940.78|1920.78|23
1640135400000|2021-12-22 01:10:00|1941.64|1921.64|1942.31|1922.31|1942.66|1922.66|1941.54|1921.54|19
1640135410000|2021-12-22 01:10:10|1942.33|1922.33|1942.32|1922.32|1942.7|1922.7|1942.2|1922.2|27
1640135420000|2021-12-22 01:10:20|1942.29|1922.29|1942.6|1922.6|1942.67|1922.67|1942.21|1922.21|22
1640135430000|2021-12-22 01:10:30|1942.59|1922.59|1942.74|1922.74|1942.82|1922.82|1942.46|1922.46|20
1640135440000|2021-12-22 01:10:40|1942.66|1922.66|1942.65|1922.65|1942.88|1922.88|1942.57|1922.57|16
1640135450000|2021-12-22 01:10:50|1942.58|1922.58|1942.22|1922.22|1942.59|1922.59|1942.21|1922.21|21
1640135460000|2021-12-22 01:11:00|1942.28|1922.28|1941.95|1921.95|1942.28|1922.28|1941.77|1921.77|15
1640135470000|2021-12-22 01:11:10|1941.98|1921.98|1942.49|1922.49|1942.51|1922.51|1941.98|1921.98|11
1640135480000|2021-12-22 01:11:20|1942.5|1922.5|1942.51|1922.51|1942.51|1922.51|1942.48|1922.48|4
1640135490000|2021-12-22 01:11:30|1942.58|1922.58|1942.59|1922.59|1942.61|1922.61|1942.56|1922.56|5
1640135500000|2021-12-22 01:11:40|1942.74|1922.74|1942.74|1922.74|1942.74|1922.74|1942.74|1922.74|1
1640135510000|2021-12-22 01:11:50|1942.73|1922.73|1943.53|1923.53|1943.53|1923.53|1942.6|1922.6|8
1640135520000|2021-12-22 01:12:00|1943.5|1923.5|1944.76|1924.76|1944.83|1924.83|1943.5|1923.5|25
1640135530000|2021-12-22 01:12:10|1944.8|1924.8|1944.87|1924.87|1944.87|1924.87|1944.58|1924.58|20
1640135540000|2021-12-22 01:12:20|1944.78|1924.78|1943.76|1923.76|1944.81|1924.81|1943.73|1923.73|27
1640135550000|2021-12-22 01:12:30|1943.91|1923.91|1944.11|1924.11|1944.63|1924.63|1943.88|1923.88|25
1640135560000|2021-12-22 01:12:40|1943.93|1923.93|1943.86|1923.86|1943.94|1923.94|1943.86|1923.86|6
1640135570000|2021-12-22 01:12:50|1943.85|1923.85|1943.89|1923.89|1943.92|1923.92|1943.66|1923.66|20
1640135580000|2021-12-22 01:13:00|1943.78|1923.78|1944.76|1924.76|1944.76|1924.76|1943.78|1923.78|18
1640135590000|2021-12-22 01:13:10|1944.8|1924.8|1944.81|1924.81|1944.81|1924.81|1944.8|1924.8|2
1640135600000|2021-12-22 01:13:20|1945.29|1925.29|1945.4|1925.4|1945.62|1925.62|1945.09|1925.09|22
1640135610000|2021-12-22 01:13:30|1945.41|1925.41|1945.22|1925.22|1945.56|1925.56|1945.22|1925.22|16
1640135620000|2021-12-22 01:13:40|1945.01|1925.01|1945.53|1925.53|1945.53|1925.53|1945|1925|8
1640135630000|2021-12-22 01:13:50|1945.68|1925.68|1945.68|1925.68|1945.68|1925.68|1945.68|1925.68|1
1640135640000|2021-12-22 01:14:00|1945.67|1925.67|1946.79|1926.79|1946.89|1926.89|1945.67|1925.67|17
1640135650000|2021-12-22 01:14:10|1946.8|1926.8|1947.57|1927.57|1947.57|1927.57|1946.8|1926.8|14
1640135660000|2021-12-22 01:14:20|1947.56|1927.56|1947.64|1927.64|1947.68|1927.68|1947.49|1927.49|20
1640135670000|2021-12-22 01:14:30|1947.62|1927.62|1947.4|1927.4|1947.63|1927.63|1947.24|1927.24|15
1640135680000|2021-12-22 01:14:40|1947.3|1927.3|1947.21|1927.21|1947.42|1927.42|1947.14|1927.14|21
1640135690000|2021-12-22 01:14:50|1947.19|1927.19|1947.22|1927.22|1947.22|1927.22|1947.19|1927.19|3
1640135700000|2021-12-22 01:15:00|1947.2|1927.2|1947.46|1927.46|1947.47|1927.47|1947.2|1927.2|7
1640135710000|2021-12-22 01:15:10|1947.44|1927.44|1947.7|1927.7|1947.97|1927.97|1947.44|1927.44|13
1640135720000|2021-12-22 01:15:20|1947.56|1927.56|1947.03|1927.03|1947.56|1927.56|1947|1927|19
1640135730000|2021-12-22 01:15:30|1947.1|1927.1|1947.43|1927.43|1947.49|1927.49|1946.9|1926.9|21
1640135740000|2021-12-22 01:15:40|1947.36|1927.36|1947.6|1927.6|1947.6|1927.6|1947.36|1927.36|8
1640135750000|2021-12-22 01:15:50|1947.51|1927.51|1947.52|1927.52|1947.52|1927.52|1947.5|1927.5|4
1640135760000|2021-12-22 01:16:00|1947.62|1927.62|1948.29|1928.29|1948.29|1928.29|1947.62|1927.62|8
1640135770000|2021-12-22 01:16:10|1948.3|1928.3|1947.83|1927.83|1948.47|1928.47|1947.83|1927.83|9
1640135780000|2021-12-22 01:16:20|1947.93|1927.93|1947.95|1927.95|1947.95|1927.95|1947.93|1927.93|2
1640135790000|2021-12-22 01:16:30|1947.93|1927.93|1947.93|1927.93|1948.18|1928.18|1947.93|1927.93|4
1640135810000|2021-12-22 01:16:50|1947.69|1927.69|1947.74|1927.74|1947.79|1927.79|1947.43|1927.43|9
1640135820000|2021-12-22 01:17:00|1947.79|1927.79|1948.04|1928.04|1948.15|1928.15|1947.77|1927.77|9
1640135830000|2021-12-22 01:17:10|1948.05|1928.05|1947.78|1927.78|1948.1|1928.1|1947.73|1927.73|13
1640135840000|2021-12-22 01:17:20|1947.53|1927.53|1947.55|1927.55|1947.78|1927.78|1947.51|1927.51|14
1640135850000|2021-12-22 01:17:30|1947.51|1927.51|1947.51|1927.51|1947.56|1927.56|1947.5|1927.5|10
1640135860000|2021-12-22 01:17:40|1947.5|1927.5|1948.49|1928.49|1948.65|1928.65|1947.5|1927.5|27
1640135870000|2021-12-22 01:17:50|1948.44|1928.44|1948.42|1928.42|1948.45|1928.45|1948.39|1928.39|12
1640135880000|2021-12-22 01:18:00|1948.43|1928.43|1948.17|1928.17|1948.57|1928.57|1947.98|1927.98|23
1640135890000|2021-12-22 01:18:10|1948.21|1928.21|1947.11|1927.11|1948.21|1928.21|1946.85|1926.85|23
1640135900000|2021-12-22 01:18:20|1947.06|1927.06|1947.05|1927.05|1947.11|1927.11|1947.02|1927.02|16
1640135910000|2021-12-22 01:18:30|1947.01|1927.01|1946.97|1926.97|1947.1|1927.1|1946.94|1926.94|19
1640135920000|2021-12-22 01:18:40|1946.96|1926.96|1946.24|1926.24|1947.01|1927.01|1946.13|1926.13|19
1640135930000|2021-12-22 01:18:50|1946.26|1926.26|1945.99|1925.99|1946.26|1926.26|1945.91|1925.91|8
1640135940000|2021-12-22 01:19:00|1946.06|1926.06|1945.67|1925.67|1946.06|1926.06|1945.61|1925.61|16
1640135950000|2021-12-22 01:19:10|1945.71|1925.71|1945.67|1925.67|1945.76|1925.76|1945.57|1925.57|17
1640135960000|2021-12-22 01:19:20|1945.63|1925.63|1946.06|1926.06|1946.06|1926.06|1945.56|1925.56|19
1640135970000|2021-12-22 01:19:30|1945.61|1925.61|1945.82|1925.82|1945.86|1925.86|1945.54|1925.54|9
1640135980000|2021-12-22 01:19:40|1945.73|1925.73|1946.46|1926.46|1946.56|1926.56|1945.73|1925.73|30
1640135990000|2021-12-22 01:19:50|1946.52|1926.52|1946.98|1926.98|1947.27|1927.27|1946.52|1926.52|19
1640136000000|2021-12-22 01:20:00|1947.07|1927.07|1948.09|1928.09|1948.23|1928.23|1946.98|1926.98|26
1640136010000|2021-12-22 01:20:10|1948.05|1928.05|1948.22|1928.22|1948.4|1928.4|1948.05|1928.05|24
1640136020000|2021-12-22 01:20:20|1948.21|1928.21|1948.22|1928.22|1948.51|1928.51|1948.12|1928.12|27
1640136030000|2021-12-22 01:20:30|1948.26|1928.26|1948.51|1928.51|1948.55|1928.55|1948.26|1928.26|19
1640136040000|2021-12-22 01:20:40|1948.48|1928.48|1948.41|1928.41|1948.5|1928.5|1948.41|1928.41|6
1640136050000|2021-12-22 01:20:50|1948.48|1928.48|1948.33|1928.33|1948.5|1928.5|1948.19|1928.19|11
1640136060000|2021-12-22 01:21:00|1948.41|1928.41|1947.98|1927.98|1948.42|1928.42|1947.82|1927.82|14
1640136070000|2021-12-22 01:21:10|1947.9|1927.9|1948.49|1928.49|1948.56|1928.56|1947.9|1927.9|13
1640136080000|2021-12-22 01:21:20|1948.5|1928.5|1948.64|1928.64|1948.64|1928.64|1948.5|1928.5|5
1640136090000|2021-12-22 01:21:30|1948.66|1928.66|1948.92|1928.92|1948.92|1928.92|1948.64|1928.64|10
1640136100000|2021-12-22 01:21:40|1949.36|1929.36|1949.36|1929.36|1949.36|1929.36|1949.34|1929.34|3
1640136110000|2021-12-22 01:21:50|1949.34|1929.34|1949.36|1929.36|1949.36|1929.36|1949.32|1929.32|4
1640136120000|2021-12-22 01:22:00|1949.34|1929.34|1949.45|1929.45|1949.51|1929.51|1949.34|1929.34|8
1640136130000|2021-12-22 01:22:10|1949.6|1929.6|1949.6|1929.6|1949.6|1929.6|1949.47|1929.47|3
1640136150000|2021-12-22 01:22:30|1949.59|1929.59|1950.22|1930.22|1950.22|1930.22|1949.59|1929.59|6
1640136160000|2021-12-22 01:22:40|1950.44|1930.44|1949.55|1929.55|1950.48|1930.48|1949.55|1929.55|13
1640136170000|2021-12-22 01:22:50|1949.57|1929.57|1949.57|1929.57|1949.57|1929.57|1949.49|1929.49|12
1640136180000|2021-12-22 01:23:00|1949.55|1929.55|1950.2|1930.2|1950.2|1930.2|1949.55|1929.55|7
1640136190000|2021-12-22 01:23:10|1950.45|1930.45|1950.63|1930.63|1950.63|1930.63|1950.3|1930.3|12
1640136200000|2021-12-22 01:23:20|1950.64|1930.64|1950.96|1930.96|1950.96|1930.96|1950.5|1930.5|8
1640136210000|2021-12-22 01:23:30|1951.18|1931.18|1950.89|1930.89|1951.18|1931.18|1950.89|1930.89|3
1640136220000|2021-12-22 01:23:40|1951.06|1931.06|1951.35|1931.35|1951.43|1931.43|1951.06|1931.06|5
1640136230000|2021-12-22 01:23:50|1951.42|1931.42|1951.44|1931.44|1951.56|1931.56|1951.14|1931.14|23
1640136240000|2021-12-22 01:24:00|1951.21|1931.21|1951.33|1931.33|1951.45|1931.45|1951.06|1931.06|15
1640136250000|2021-12-22 01:24:10|1951.36|1931.36|1952.45|1932.45|1952.45|1932.45|1951.36|1931.36|11
1640136260000|2021-12-22 01:24:20|1952.43|1932.43|1952.07|1932.07|1952.67|1932.67|1951.92|1931.92|24
1640136270000|2021-12-22 01:24:30|1952.06|1932.06|1952.02|1932.02|1952.08|1932.08|1952|1932|17
1640136280000|2021-12-22 01:24:40|1952.01|1932.01|1953.26|1933.26|1953.26|1933.26|1952.01|1932.01|21
1640136290000|2021-12-22 01:24:50|1953.43|1933.43|1953.14|1933.14|1953.49|1933.49|1952.79|1932.79|22
1640136300000|2021-12-22 01:25:00|1953.13|1933.13|1952.99|1932.99|1953.21|1933.21|1952.97|1932.97|23
1640136310000|2021-12-22 01:25:10|1952.98|1932.98|1953.43|1933.43|1953.43|1933.43|1952.96|1932.96|11
1640136320000|2021-12-22 01:25:20|1953.29|1933.29|1953.58|1933.58|1953.58|1933.58|1953.29|1933.29|16
1640136330000|2021-12-22 01:25:30|1953.51|1933.51|1953.54|1933.54|1953.54|1933.54|1953.48|1933.48|8
1640136340000|2021-12-22 01:25:40|1953.64|1933.64|1954.84|1934.84|1954.85|1934.85|1953.64|1933.64|12
1640136350000|2021-12-22 01:25:50|1954.75|1934.75|1954.68|1934.68|1954.87|1934.87|1954.59|1934.59|19
1640136360000|2021-12-22 01:26:00|1954.66|1934.66|1954.67|1934.67|1954.73|1934.73|1954.61|1934.61|14
1640136370000|2021-12-22 01:26:10|1954.64|1934.64|1954.36|1934.36|1954.64|1934.64|1954.36|1934.36|14
1640136380000|2021-12-22 01:26:20|1954.41|1934.41|1954.3|1934.3|1954.58|1934.58|1954.12|1934.12|27
1640136390000|2021-12-22 01:26:30|1954.31|1934.31|1954.06|1934.06|1954.31|1934.31|1953.89|1933.89|22
1640136400000|2021-12-22 01:26:40|1954.17|1934.17|1953.99|1933.99|1954.28|1934.28|1953.96|1933.96|17
1640136410000|2021-12-22 01:26:50|1953.97|1933.97|1954.43|1934.43|1954.57|1934.57|1953.94|1933.94|17
1640136420000|2021-12-22 01:27:00|1954.41|1934.41|1954.76|1934.76|1954.76|1934.76|1954.41|1934.41|14
1640136430000|2021-12-22 01:27:10|1954.74|1934.74|1954.87|1934.87|1954.9|1934.9|1954.66|1934.66|30
1640136440000|2021-12-22 01:27:20|1954.88|1934.88|1954.83|1934.83|1955.03|1935.03|1954.83|1934.83|20
1640136450000|2021-12-22 01:27:30|1954.81|1934.81|1955.11|1935.11|1955.11|1935.11|1954.81|1934.81|17
1640136460000|2021-12-22 01:27:40|1955.08|1935.08|1954.81|1934.81|1955.08|1935.08|1954.81|1934.81|14
1640136470000|2021-12-22 01:27:50|1954.89|1934.89|1954.98|1934.98|1954.98|1934.98|1954.81|1934.81|20
1640136480000|2021-12-22 01:28:00|1954.95|1934.95|1954.91|1934.91|1954.95|1934.95|1954.48|1934.48|16
1640136490000|2021-12-22 01:28:10|1954.86|1934.86|1954.86|1934.86|1954.92|1934.92|1954.86|1934.86|5
1640136500000|2021-12-22 01:28:20|1954.84|1934.84|1954.9|1934.9|1954.92|1934.92|1954.64|1934.64|20
1640136510000|2021-12-22 01:28:30|1954.88|1934.88|1954.84|1934.84|1954.93|1934.93|1954.83|1934.83|20
1640136520000|2021-12-22 01:28:40|1954.85|1934.85|1955.52|1935.52|1955.52|1935.52|1954.85|1934.85|15
1640136530000|2021-12-22 01:28:50|1955.47|1935.47|1955.52|1935.52|1955.69|1935.69|1955.47|1935.47|7
1640136540000|2021-12-22 01:29:00|1955.51|1935.51|1955.43|1935.43|1955.51|1935.51|1955.43|1935.43|9
1640136550000|2021-12-22 01:29:10|1955.35|1935.35|1955.33|1935.33|1955.35|1935.35|1954.89|1934.89|13
1640136560000|2021-12-22 01:29:20|1955.14|1935.14|1955.48|1935.48|1955.53|1935.53|1955.14|1935.14|14
1640136570000|2021-12-22 01:29:30|1955.72|1935.72|1955.62|1935.62|1955.72|1935.72|1955.62|1935.62|2
1640136580000|2021-12-22 01:29:40|1955.56|1935.56|1955.53|1935.53|1955.56|1935.56|1955.53|1935.53|2
1640136590000|2021-12-22 01:29:50|1955.62|1935.62|1955.65|1935.65|1955.65|1935.65|1955.61|1935.61|4
1640136600000|2021-12-22 01:30:00|1955.62|1935.62|1955.6|1935.6|1955.62|1935.62|1955.6|1935.6|6
1640136610000|2021-12-22 01:30:10|1955.62|1935.62|1955.65|1935.65|1955.74|1935.74|1955.59|1935.59|12
1640136620000|2021-12-22 01:30:20|1955.68|1935.68|1955.7|1935.7|1955.8|1935.8|1955.6|1935.6|7
1640136630000|2021-12-22 01:30:30|1955.68|1935.68|1955.66|1935.66|1955.7|1935.7|1955.65|1935.65|11
1640136640000|2021-12-22 01:30:40|1955.58|1935.58|1955.63|1935.63|1955.63|1935.63|1955.58|1935.58|8
1640136650000|2021-12-22 01:30:50|1955.58|1935.58|1955.49|1935.49|1955.58|1935.58|1955.49|1935.49|8
1640136660000|2021-12-22 01:31:00|1955.53|1935.53|1955.52|1935.52|1955.57|1935.57|1955.49|1935.49|8
1640136670000|2021-12-22 01:31:10|1955.51|1935.51|1955.48|1935.48|1955.53|1935.53|1955.44|1935.44|12
1640136680000|2021-12-22 01:31:20|1955.11|1935.11|1955.37|1935.37|1955.37|1935.37|1954.99|1934.99|16
1640136690000|2021-12-22 01:31:30|1955.36|1935.36|1955.16|1935.16|1955.44|1935.44|1955.06|1935.06|27
1640136700000|2021-12-22 01:31:40|1955.2|1935.2|1954.08|1934.08|1955.26|1935.26|1953.97|1933.97|25
1640136710000|2021-12-22 01:31:50|1954.01|1934.01|1953.58|1933.58|1954.09|1934.09|1953.58|1933.58|26
1640136720000|2021-12-22 01:32:00|1953.56|1933.56|1953.56|1933.56|1954.59|1934.59|1953.56|1933.56|23
1640136730000|2021-12-22 01:32:10|1953.51|1933.51|1952.38|1932.38|1953.51|1933.51|1952.38|1932.38|26
1640136740000|2021-12-22 01:32:20|1952.28|1932.28|1952.33|1932.33|1952.48|1932.48|1951.88|1931.88|20
1640136750000|2021-12-22 01:32:30|1952.32|1932.32|1951.92|1931.92|1952.34|1932.34|1951.92|1931.92|15
1640136760000|2021-12-22 01:32:40|1951.83|1931.83|1952.22|1932.22|1952.34|1932.34|1951.77|1931.77|14
1640136770000|2021-12-22 01:32:50|1952.26|1932.26|1952.22|1932.22|1952.26|1932.26|1951.79|1931.79|10
1640136780000|2021-12-22 01:33:00|1952.15|1932.15|1951.77|1931.77|1952.58|1932.58|1951.58|1931.58|19
1640136790000|2021-12-22 01:33:10|1951.58|1931.58|1951.48|1931.48|1951.77|1931.77|1951.26|1931.26|25
1640136800000|2021-12-22 01:33:20|1951.46|1931.46|1950.83|1930.83|1951.46|1931.46|1950.68|1930.68|22
1640136810000|2021-12-22 01:33:30|1950.79|1930.79|1951.48|1931.48|1951.48|1931.48|1950.78|1930.78|9
1640136820000|2021-12-22 01:33:40|1951.46|1931.46|1951.47|1931.47|1951.47|1931.47|1951.36|1931.36|21
1640136830000|2021-12-22 01:33:50|1951.46|1931.46|1951.44|1931.44|1951.47|1931.47|1951.43|1931.43|9
1640136840000|2021-12-22 01:34:00|1951.43|1931.43|1950.79|1930.79|1951.48|1931.48|1950.79|1930.79|22
1640136850000|2021-12-22 01:34:10|1950.78|1930.78|1950.7|1930.7|1950.81|1930.81|1950.7|1930.7|15
1640136860000|2021-12-22 01:34:20|1950.73|1930.73|1950.52|1930.52|1950.73|1930.73|1950.52|1930.52|7
1640136870000|2021-12-22 01:34:30|1950.5|1930.5|1950.52|1930.52|1950.52|1930.52|1950.43|1930.43|8
1640136880000|2021-12-22 01:34:40|1950.51|1930.51|1950.41|1930.41|1950.54|1930.54|1950.41|1930.41|10
1640136890000|2021-12-22 01:34:50|1950.42|1930.42|1951.06|1931.06|1951.06|1931.06|1950.42|1930.42|7
1640136900000|2021-12-22 01:35:00|1951.11|1931.11|1951.42|1931.42|1951.59|1931.59|1951.11|1931.11|15
1640136910000|2021-12-22 01:35:10|1951.43|1931.43|1951.41|1931.41|1951.45|1931.45|1951.38|1931.38|9
1640136920000|2021-12-22 01:35:20|1951.42|1931.42|1951.38|1931.38|1951.45|1931.45|1951.3|1931.3|25
1640136930000|2021-12-22 01:35:30|1951.31|1931.31|1950.58|1930.58|1951.31|1931.31|1950.48|1930.48|18
1640136940000|2021-12-22 01:35:40|1950.56|1930.56|1949.82|1929.82|1950.59|1930.59|1949.82|1929.82|15
1640136950000|2021-12-22 01:35:50|1949.81|1929.81|1950.33|1930.33|1950.49|1930.49|1949.57|1929.57|26
1640136960000|2021-12-22 01:36:00|1950.45|1930.45|1949.74|1929.74|1950.6|1930.6|1949.74|1929.74|24
1640136970000|2021-12-22 01:36:10|1949.72|1929.72|1950.35|1930.35|1950.47|1930.47|1949.72|1929.72|16
1640136980000|2021-12-22 01:36:20|1950.53|1930.53|1949.73|1929.73|1950.56|1930.56|1949.69|1929.69|15
1640136990000|2021-12-22 01:36:30|1949.72|1929.72|1949.59|1929.59|1949.77|1929.77|1949.58|1929.58|21
1640137000000|2021-12-22 01:36:40|1949.67|1929.67|1949.65|1929.65|1949.68|1929.68|1949.56|1929.56|20
1640137010000|2021-12-22 01:36:50|1949.59|1929.59|1950.14|1930.14|1950.17|1930.17|1949.59|1929.59|8
1640137020000|2021-12-22 01:37:00|1950.17|1930.17|1950.45|1930.45|1950.49|1930.49|1950.17|1930.17|6
1640137030000|2021-12-22 01:37:10|1950.48|1930.48|1951.43|1931.43|1951.43|1931.43|1950.3|1930.3|13
1640137040000|2021-12-22 01:37:20|1951.35|1931.35|1951.35|1931.35|1951.43|1931.43|1951.28|1931.28|5
1640137050000|2021-12-22 01:37:30|1951.22|1931.22|1951.35|1931.35|1951.43|1931.43|1951.22|1931.22|6
1640137060000|2021-12-22 01:37:40|1951.18|1931.18|1951|1931|1951.43|1931.43|1950.98|1930.98|10
1640137070000|2021-12-22 01:37:50|1950.97|1930.97|1950.65|1930.65|1950.97|1930.97|1950.47|1930.47|13
1640137080000|2021-12-22 01:38:00|1950.59|1930.59|1950.05|1930.05|1950.6|1930.6|1949.98|1929.98|19
1640137090000|2021-12-22 01:38:10|1950.2|1930.2|1949.91|1929.91|1950.2|1930.2|1949.57|1929.57|19
1640137100000|2021-12-22 01:38:20|1949.9|1929.9|1949.6|1929.6|1949.92|1929.92|1949.55|1929.55|21
1640137110000|2021-12-22 01:38:30|1949.59|1929.59|1949.62|1929.62|1949.62|1929.62|1949.45|1929.45|13
1640137120000|2021-12-22 01:38:40|1949.66|1929.66|1949.74|1929.74|1949.79|1929.79|1949.54|1929.54|18
1640137130000|2021-12-22 01:38:50|1949.79|1929.79|1950.28|1930.28|1950.47|1930.47|1949.78|1929.78|20
1640137140000|2021-12-22 01:39:00|1950.5|1930.5|1950.5|1930.5|1950.54|1930.54|1950.45|1930.45|15
1640137150000|2021-12-22 01:39:10|1950.45|1930.45|1950.51|1930.51|1950.51|1930.51|1950.43|1930.43|6
1640137160000|2021-12-22 01:39:20|1950.5|1930.5|1949.97|1929.97|1950.53|1930.53|1949.95|1929.95|19
1640137170000|2021-12-22 01:39:30|1949.98|1929.98|1949.64|1929.64|1949.99|1929.99|1949.64|1929.64|16
1640137180000|2021-12-22 01:39:40|1949.62|1929.62|1949.66|1929.66|1949.89|1929.89|1949.6|1929.6|20
1640137190000|2021-12-22 01:39:50|1949.65|1929.65|1950.32|1930.32|1950.35|1930.35|1949.65|1929.65|14
1640137200000|2021-12-22 01:40:00|1950.26|1930.26|1950.43|1930.43|1950.53|1930.53|1950.1|1930.1|18
1640137210000|2021-12-22 01:40:10|1950.31|1930.31|1950.28|1930.28|1950.47|1930.47|1950.07|1930.07|21
1640137220000|2021-12-22 01:40:20|1950.41|1930.41|1950.13|1930.13|1950.41|1930.41|1949.87|1929.87|16
1640137230000|2021-12-22 01:40:30|1949.89|1929.89|1950.07|1930.07|1950.29|1930.29|1949.89|1929.89|17
1640137240000|2021-12-22 01:40:40|1950.08|1930.08|1950.43|1930.43|1950.45|1930.45|1949.99|1929.99|13
1640137250000|2021-12-22 01:40:50|1950.44|1930.44|1951.19|1931.19|1951.28|1931.28|1950.44|1930.44|12
1640137260000|2021-12-22 01:41:00|1951.28|1931.28|1951.25|1931.25|1951.31|1931.31|1951.16|1931.16|13
1640137270000|2021-12-22 01:41:10|1951.3|1931.3|1950.73|1930.73|1951.33|1931.33|1950.61|1930.61|21
1640137280000|2021-12-22 01:41:20|1950.74|1930.74|1950.54|1930.54|1950.74|1930.74|1950.48|1930.48|15
1640137290000|2021-12-22 01:41:30|1950.59|1930.59|1951.39|1931.39|1951.4|1931.4|1950.54|1930.54|11
1640137300000|2021-12-22 01:41:40|1951.28|1931.28|1951.39|1931.39|1951.39|1931.39|1951.28|1931.28|2
1640137310000|2021-12-22 01:41:50|1951.15|1931.15|1950.69|1930.69|1951.46|1931.46|1950.63|1930.63|13
1640137320000|2021-12-22 01:42:00|1950.73|1930.73|1950.75|1930.75|1950.75|1930.75|1950.73|1930.73|2
1640137330000|2021-12-22 01:42:10|1950.73|1930.73|1951|1931|1951|1931|1950.73|1930.73|5
1640137340000|2021-12-22 01:42:20|1951.01|1931.01|1950.97|1930.97|1951.16|1931.16|1950.96|1930.96|8
1640137350000|2021-12-22 01:42:30|1950.98|1930.98|1950.85|1930.85|1951.03|1931.03|1950.85|1930.85|3
1640137360000|2021-12-22 01:42:40|1950.67|1930.67|1950.46|1930.46|1950.74|1930.74|1950.42|1930.42|21
1640137370000|2021-12-22 01:42:50|1950.42|1930.42|1950.42|1930.42|1950.5|1930.5|1950.42|1930.42|14
1640137380000|2021-12-22 01:43:00|1950.48|1930.48|1950.76|1930.76|1950.77|1930.77|1950.42|1930.42|14
1640137390000|2021-12-22 01:43:10|1950.77|1930.77|1950.49|1930.49|1950.77|1930.77|1950.46|1930.46|16
1640137400000|2021-12-22 01:43:20|1950.61|1930.61|1950.54|1930.54|1950.75|1930.75|1950.52|1930.52|20
1640137410000|2021-12-22 01:43:30|1950.56|1930.56|1949.45|1929.45|1950.65|1930.65|1949.33|1929.33|26
1640137420000|2021-12-22 01:43:40|1949.43|1929.43|1949.49|1929.49|1949.51|1929.51|1949.43|1929.43|10
1640137430000|2021-12-22 01:43:50|1949.47|1929.47|1949.86|1929.86|1949.87|1929.87|1949.41|1929.41|16
1640137440000|2021-12-22 01:44:00|1949.92|1929.92|1950.54|1930.54|1950.55|1930.55|1949.78|1929.78|13
1640137450000|2021-12-22 01:44:10|1950.44|1930.44|1950.7|1930.7|1950.78|1930.78|1950.44|1930.44|10
1640137460000|2021-12-22 01:44:20|1950.73|1930.73|1950.73|1930.73|1950.75|1930.75|1950.52|1930.52|18
1640137470000|2021-12-22 01:44:30|1950.72|1930.72|1950.75|1930.75|1950.75|1930.75|1950.72|1930.72|3
1640137480000|2021-12-22 01:44:40|1950.9|1930.9|1952.26|1932.26|1952.27|1932.27|1950.9|1930.9|16
1640137490000|2021-12-22 01:44:50|1952.39|1932.39|1953.91|1933.91|1953.95|1933.95|1952.29|1932.29|26
1640137500000|2021-12-22 01:45:00|1953.96|1933.96|1954.3|1934.3|1954.41|1934.41|1953.96|1933.96|23
1640137510000|2021-12-22 01:45:10|1954.61|1934.61|1954.39|1934.39|1954.61|1934.61|1954.39|1934.39|11
1640137520000|2021-12-22 01:45:20|1954.47|1934.47|1954.86|1934.86|1954.86|1934.86|1954.46|1934.46|17
1640137530000|2021-12-22 01:45:30|1954.84|1934.84|1954.68|1934.68|1955|1935|1954.68|1934.68|5
1640137540000|2021-12-22 01:45:40|1954.66|1934.66|1954.53|1934.53|1954.87|1934.87|1954.32|1934.32|16
1640137550000|2021-12-22 01:45:50|1954.52|1934.52|1953.85|1933.85|1954.59|1934.59|1953.85|1933.85|18
1640137560000|2021-12-22 01:46:00|1953.86|1933.86|1953.43|1933.43|1953.86|1933.86|1953.4|1933.4|22
1640137570000|2021-12-22 01:46:10|1953.41|1933.41|1953.48|1933.48|1953.48|1933.48|1953.18|1933.18|14
1640137580000|2021-12-22 01:46:20|1953.49|1933.49|1953.56|1933.56|1953.56|1933.56|1953.49|1933.49|13
1640137590000|2021-12-22 01:46:30|1953.46|1933.46|1953.09|1933.09|1953.46|1933.46|1953.06|1933.06|6
1640137600000|2021-12-22 01:46:40|1952.96|1932.96|1952.75|1932.75|1953.02|1933.02|1952.67|1932.67|26
1640137610000|2021-12-22 01:46:50|1952.73|1932.73|1952.65|1932.65|1952.77|1932.77|1952.64|1932.64|25
1640137620000|2021-12-22 01:47:00|1952.64|1932.64|1952.66|1932.66|1952.66|1932.66|1952.64|1932.64|6
1640137630000|2021-12-22 01:47:10|1952.67|1932.67|1952.7|1932.7|1952.8|1932.8|1952.66|1932.66|9
1640137640000|2021-12-22 01:47:20|1952.71|1932.71|1952.36|1932.36|1952.77|1932.77|1952.36|1932.36|13
1640137650000|2021-12-22 01:47:30|1952.32|1932.32|1952.42|1932.42|1952.42|1932.42|1952.05|1932.05|10
1640137660000|2021-12-22 01:47:40|1952.43|1932.43|1952.28|1932.28|1952.43|1932.43|1952.28|1932.28|5
1640137670000|2021-12-22 01:47:50|1952.25|1932.25|1952.44|1932.44|1952.44|1932.44|1951.86|1931.86|16
1640137680000|2021-12-22 01:48:00|1952.45|1932.45|1952.52|1932.52|1952.57|1932.57|1952.44|1932.44|6
1640137690000|2021-12-22 01:48:10|1952.78|1932.78|1952.82|1932.82|1952.82|1932.82|1952.78|1932.78|2
1640137700000|2021-12-22 01:48:20|1953.03|1933.03|1953.29|1933.29|1953.4|1933.4|1952.55|1932.55|10
1640137710000|2021-12-22 01:48:30|1953.28|1933.28|1953.28|1933.28|1953.28|1933.28|1953.28|1933.28|1
1640137730000|2021-12-22 01:48:50|1953.4|1933.4|1954.35|1934.35|1954.35|1934.35|1953.4|1933.4|7
1640137740000|2021-12-22 01:49:00|1954.34|1934.34|1954.28|1934.28|1954.34|1934.34|1954.28|1934.28|2
1640137750000|2021-12-22 01:49:10|1954.33|1934.33|1954.85|1934.85|1954.87|1934.87|1954.28|1934.28|13
1640137760000|2021-12-22 01:49:20|1955.15|1935.15|1955.22|1935.22|1955.3|1935.3|1954.8|1934.8|13
1640137770000|2021-12-22 01:49:30|1955.32|1935.32|1955.31|1935.31|1955.65|1935.65|1955.2|1935.2|11
1640137780000|2021-12-22 01:49:40|1955.4|1935.4|1955.09|1935.09|1955.41|1935.41|1954.85|1934.85|23
1640137790000|2021-12-22 01:49:50|1955.1|1935.1|1954.8|1934.8|1955.11|1935.11|1954.54|1934.54|10
1640137800000|2021-12-22 01:50:00|1954.94|1934.94|1955.4|1935.4|1955.4|1935.4|1954.73|1934.73|12
1640137810000|2021-12-22 01:50:10|1955.41|1935.41|1955.45|1935.45|1955.45|1935.45|1955.41|1935.41|3
1640137820000|2021-12-22 01:50:20|1955.43|1935.43|1955.58|1935.58|1955.58|1935.58|1955.43|1935.43|11
1640137830000|2021-12-22 01:50:30|1955.6|1935.6|1955.32|1935.32|1955.6|1935.6|1955.23|1935.23|11
1640137840000|2021-12-22 01:50:40|1955.31|1935.31|1955.49|1935.49|1955.49|1935.49|1955.31|1935.31|7
1640137850000|2021-12-22 01:50:50|1955.46|1935.46|1956.29|1936.29|1956.29|1936.29|1955.46|1935.46|12
1640137860000|2021-12-22 01:51:00|1956.33|1936.33|1956.29|1936.29|1956.36|1936.36|1956.29|1936.29|4
1640137870000|2021-12-22 01:51:10|1956.42|1936.42|1956.33|1936.33|1956.42|1936.42|1956.32|1936.32|6
1640137880000|2021-12-22 01:51:20|1956.32|1936.32|1956.33|1936.33|1956.36|1936.36|1956.32|1936.32|5
1640137890000|2021-12-22 01:51:30|1956.24|1936.24|1955.05|1935.05|1956.24|1936.24|1955.04|1935.04|18
1640137900000|2021-12-22 01:51:40|1955.12|1935.12|1954.98|1934.98|1955.17|1935.17|1954.94|1934.94|19
1640137910000|2021-12-22 01:51:50|1954.99|1934.99|1953.78|1933.78|1954.99|1934.99|1953.48|1933.48|13
1640137920000|2021-12-22 01:52:00|1953.66|1933.66|1953.13|1933.13|1953.66|1933.66|1953.13|1933.13|21
1640137930000|2021-12-22 01:52:10|1953.4|1933.4|1953.46|1933.46|1953.46|1933.46|1953.31|1933.31|8
1640137940000|2021-12-22 01:52:20|1953.44|1933.44|1953.16|1933.16|1953.5|1933.5|1953.1|1933.1|13
1640137950000|2021-12-22 01:52:30|1953.21|1933.21|1953.61|1933.61|1953.66|1933.66|1953.17|1933.17|16
1640137960000|2021-12-22 01:52:40|1953.54|1933.54|1954.02|1934.02|1954.19|1934.19|1953.54|1933.54|12
1640137970000|2021-12-22 01:52:50|1954.16|1934.16|1954.41|1934.41|1954.42|1934.42|1953.84|1933.84|22
1640137980000|2021-12-22 01:53:00|1954.37|1934.37|1954.49|1934.49|1954.52|1934.52|1954.35|1934.35|10
1640137990000|2021-12-22 01:53:10|1954.48|1934.48|1954.48|1934.48|1954.49|1934.49|1954.48|1934.48|3
1640138000000|2021-12-22 01:53:20|1954.53|1934.53|1954.02|1934.02|1954.55|1934.55|1953.96|1933.96|9
1640138010000|2021-12-22 01:53:30|1954.05|1934.05|1953.82|1933.82|1954.12|1934.12|1953.59|1933.59|11
1640138020000|2021-12-22 01:53:40|1953.81|1933.81|1953.54|1933.54|1953.81|1933.81|1953.54|1933.54|10
1640138030000|2021-12-22 01:53:50|1953.58|1933.58|1954.49|1934.49|1954.51|1934.51|1953.57|1933.57|16
1640138040000|2021-12-22 01:54:00|1954.8|1934.8|1955.44|1935.44|1955.47|1935.47|1954.8|1934.8|6
1640138050000|2021-12-22 01:54:10|1955.45|1935.45|1955.51|1935.51|1955.51|1935.51|1955.45|1935.45|3
1640138080000|2021-12-22 01:54:40|1955.5|1935.5|1955.35|1935.35|1955.54|1935.54|1955.17|1935.17|17
1640138090000|2021-12-22 01:54:50|1955.41|1935.41|1955.15|1935.15|1955.41|1935.41|1954.99|1934.99|8
1640138100000|2021-12-22 01:55:00|1955.17|1935.17|1955.44|1935.44|1955.44|1935.44|1955.17|1935.17|3
1640138110000|2021-12-22 01:55:10|1955.39|1935.39|1954.31|1934.31|1955.39|1935.39|1954.16|1934.16|22
1640138120000|2021-12-22 01:55:20|1954.3|1934.3|1954.41|1934.41|1954.42|1934.42|1954.19|1934.19|19
1640138130000|2021-12-22 01:55:30|1954.43|1934.43|1954.33|1934.33|1954.5|1934.5|1954.33|1934.33|22
1640138140000|2021-12-22 01:55:40|1954.29|1934.29|1954.22|1934.22|1954.41|1934.41|1954.22|1934.22|20
1640138150000|2021-12-22 01:55:50|1954.2|1934.2|1954.55|1934.55|1955.27|1935.27|1953.94|1933.94|18
1640138160000|2021-12-22 01:56:00|1954.52|1934.52|1954.57|1934.57|1954.63|1934.63|1954.46|1934.46|15
1640138170000|2021-12-22 01:56:10|1954.58|1934.58|1954.75|1934.75|1954.75|1934.75|1954.58|1934.58|4
1640138180000|2021-12-22 01:56:20|1954.73|1934.73|1954.67|1934.67|1954.75|1934.75|1954.55|1934.55|11
1640138190000|2021-12-22 01:56:30|1954.59|1934.59|1954.59|1934.59|1954.6|1934.6|1953.95|1933.95|10
1640138200000|2021-12-22 01:56:40|1954.6|1934.6|1954.57|1934.57|1954.64|1934.64|1954.38|1934.38|19
1640138210000|2021-12-22 01:56:50|1954.55|1934.55|1954.67|1934.67|1954.67|1934.67|1954.55|1934.55|5
1640138220000|2021-12-22 01:57:00|1955.15|1935.15|1955.31|1935.31|1955.31|1935.31|1955.14|1935.14|3
1640138230000|2021-12-22 01:57:10|1955.34|1935.34|1955.37|1935.37|1955.46|1935.46|1955.34|1935.34|5
1640138240000|2021-12-22 01:57:20|1955.35|1935.35|1956.14|1936.14|1956.41|1936.41|1955.21|1935.21|15
1640138250000|2021-12-22 01:57:30|1956.24|1936.24|1956.47|1936.47|1956.47|1936.47|1956.24|1936.24|4
1640138260000|2021-12-22 01:57:40|1956.42|1936.42|1956.41|1936.41|1956.52|1936.52|1956.39|1936.39|13
1640138270000|2021-12-22 01:57:50|1956.21|1936.21|1956.21|1936.21|1956.21|1936.21|1956.21|1936.21|1
1640138280000|2021-12-22 01:58:00|1956.35|1936.35|1957|1937|1957.02|1937.02|1956.28|1936.28|10
1640138300000|2021-12-22 01:58:20|1956.95|1936.95|1957.1|1937.1|1957.1|1937.1|1956.95|1936.95|2
1640138310000|2021-12-22 01:58:30|1956.9|1936.9|1956.9|1936.9|1956.9|1936.9|1956.9|1936.9|1
1640138320000|2021-12-22 01:58:40|1956.93|1936.93|1957.02|1937.02|1957.2|1937.2|1956.75|1936.75|7
1640138330000|2021-12-22 01:58:50|1957.19|1937.19|1958.55|1938.55|1958.62|1938.62|1957.19|1937.19|20
1640138340000|2021-12-22 01:59:00|1958.57|1938.57|1958.59|1938.59|1958.66|1938.66|1958.56|1938.56|6
1640138350000|2021-12-22 01:59:10|1958.57|1938.57|1958.7|1938.7|1959.3|1939.3|1958.56|1938.56|5
1640138360000|2021-12-22 01:59:20|1959.22|1939.22|1959.36|1939.36|1959.44|1939.44|1959.05|1939.05|5
1640138370000|2021-12-22 01:59:30|1959.33|1939.33|1959.52|1939.52|1959.61|1939.61|1959.33|1939.33|11
1640138380000|2021-12-22 01:59:40|1959.51|1939.51|1959.76|1939.76|1959.76|1939.76|1959.46|1939.46|26
1640138390000|2021-12-22 01:59:50|1959.73|1939.73|1959.71|1939.71|1959.76|1939.76|1959.49|1939.49|17
1640138400000|2021-12-22 02:00:00|1959.72|1939.72|1959.86|1939.86|1959.87|1939.87|1959.72|1939.72|6
1640138410000|2021-12-22 02:00:10|1959.87|1939.87|1959.62|1939.62|1959.87|1939.87|1959.58|1939.58|26
1640138420000|2021-12-22 02:00:20|1959.61|1939.61|1959.36|1939.36|1959.71|1939.71|1959.36|1939.36|18
1640138430000|2021-12-22 02:00:30|1959.29|1939.29|1958.69|1938.69|1959.29|1939.29|1958.57|1938.57|12
1640138440000|2021-12-22 02:00:40|1958.71|1938.71|1958.65|1938.65|1958.95|1938.95|1958.63|1938.63|14
1640138450000|2021-12-22 02:00:50|1958.62|1938.62|1958.85|1938.85|1958.89|1938.89|1958.62|1938.62|14
1640138460000|2021-12-22 02:01:00|1958.9|1938.9|1958.78|1938.78|1958.92|1938.92|1958.68|1938.68|18
1640138470000|2021-12-22 02:01:10|1958.79|1938.79|1959.25|1939.25|1959.25|1939.25|1958.71|1938.71|8
1640138490000|2021-12-22 02:01:30|1959.27|1939.27|1959.53|1939.53|1959.79|1939.79|1959.27|1939.27|12
1640138500000|2021-12-22 02:01:40|1959.49|1939.49|1959.53|1939.53|1959.53|1939.53|1959.49|1939.49|6
1640138510000|2021-12-22 02:01:50|1959.54|1939.54|1959.54|1939.54|1959.54|1939.54|1959.54|1939.54|1
1640138520000|2021-12-22 02:02:00|1959.69|1939.69|1960.11|1940.11|1960.11|1940.11|1959.69|1939.69|13
1640138530000|2021-12-22 02:02:10|1960.03|1940.03|1959.8|1939.8|1960.4|1940.4|1959.74|1939.74|19
1640138540000|2021-12-22 02:02:20|1959.72|1939.72|1959.67|1939.67|1959.8|1939.8|1959.65|1939.65|9
1640138550000|2021-12-22 02:02:30|1959.65|1939.65|1959.18|1939.18|1959.65|1939.65|1959.04|1939.04|13
1640138560000|2021-12-22 02:02:40|1959.19|1939.19|1958.84|1938.84|1959.22|1939.22|1958.83|1938.83|15
1640138570000|2021-12-22 02:02:50|1958.75|1938.75|1957.81|1937.81|1958.75|1938.75|1957.81|1937.81|17
1640138580000|2021-12-22 02:03:00|1957.79|1937.79|1958.03|1938.03|1958.04|1938.04|1957.79|1937.79|8
1640138590000|2021-12-22 02:03:10|1958.02|1938.02|1957.88|1937.88|1958.04|1938.04|1957.88|1937.88|14
1640138600000|2021-12-22 02:03:20|1957.87|1937.87|1958.05|1938.05|1958.05|1938.05|1957.6|1937.6|10
1640138610000|2021-12-22 02:03:30|1958.03|1938.03|1958.5|1938.5|1958.59|1938.59|1957.83|1937.83|23
1640138620000|2021-12-22 02:03:40|1958.61|1938.61|1958.79|1938.79|1958.79|1938.79|1958.56|1938.56|14
1640138630000|2021-12-22 02:03:50|1958.78|1938.78|1959.65|1939.65|1959.65|1939.65|1958.63|1938.63|9
1640138640000|2021-12-22 02:04:00|1959.66|1939.66|1959.72|1939.72|1959.75|1939.75|1959.6|1939.6|6
1640138650000|2021-12-22 02:04:10|1959.71|1939.71|1959.66|1939.66|1959.71|1939.71|1959.66|1939.66|6
1640138660000|2021-12-22 02:04:20|1959.64|1939.64|1959.29|1939.29|1959.77|1939.77|1959.29|1939.29|13
1640138670000|2021-12-22 02:04:30|1959.26|1939.26|1958.8|1938.8|1959.29|1939.29|1958.74|1938.74|15
1640138680000|2021-12-22 02:04:40|1958.77|1938.77|1959.49|1939.49|1959.49|1939.49|1958.59|1938.59|16
1640138690000|2021-12-22 02:04:50|1959.52|1939.52|1959.41|1939.41|1959.52|1939.52|1959.4|1939.4|8
1640138700000|2021-12-22 02:05:00|1959.48|1939.48|1959.56|1939.56|1959.59|1939.59|1959.48|1939.48|8
1640138710000|2021-12-22 02:05:10|1959.52|1939.52|1959.63|1939.63|1959.72|1939.72|1959.5|1939.5|12
1640138720000|2021-12-22 02:05:20|1959.57|1939.57|1959.81|1939.81|1959.81|1939.81|1959.57|1939.57|2
1640138730000|2021-12-22 02:05:30|1959.66|1939.66|1960.12|1940.12|1960.12|1940.12|1959.66|1939.66|8
1640138740000|2021-12-22 02:05:40|1960.15|1940.15|1960.25|1940.25|1960.34|1940.34|1960.03|1940.03|16
1640138750000|2021-12-22 02:05:50|1960.2|1940.2|1960.31|1940.31|1960.43|1940.43|1959.91|1939.91|17
1640138760000|2021-12-22 02:06:00|1960.03|1940.03|1960.42|1940.42|1960.68|1940.68|1960.03|1940.03|19
1640138770000|2021-12-22 02:06:10|1960.38|1940.38|1959.8|1939.8|1960.38|1940.38|1959.63|1939.63|22
1640138780000|2021-12-22 02:06:20|1959.83|1939.83|1960.41|1940.41|1960.41|1940.41|1959.8|1939.8|14
1640138790000|2021-12-22 02:06:30|1960.33|1940.33|1960.75|1940.75|1960.79|1940.79|1960.33|1940.33|13
1640138800000|2021-12-22 02:06:40|1960.73|1940.73|1960.8|1940.8|1960.8|1940.8|1960.67|1940.67|12
1640138810000|2021-12-22 02:06:50|1960.72|1940.72|1961.7|1941.7|1961.7|1941.7|1960.72|1940.72|18
1640138820000|2021-12-22 02:07:00|1961.73|1941.73|1962.11|1942.11|1962.11|1942.11|1961.7|1941.7|5
1640138830000|2021-12-22 02:07:10|1962.17|1942.17|1962.54|1942.54|1962.54|1942.54|1962.17|1942.17|6
1640138840000|2021-12-22 02:07:20|1963.09|1943.09|1963.52|1943.52|1963.53|1943.53|1962.68|1942.68|15
1640138850000|2021-12-22 02:07:30|1963.22|1943.22|1965.03|1945.03|1965.25|1945.25|1963.21|1943.21|14
1640138860000|2021-12-22 02:07:40|1965.25|1945.25|1965.75|1945.75|1965.76|1945.76|1965.25|1945.25|9
1640138870000|2021-12-22 02:07:50|1965.72|1945.72|1966.37|1946.37|1966.42|1946.42|1965.72|1945.72|21
1640138880000|2021-12-22 02:08:00|1966.45|1946.45|1966.9|1946.9|1966.97|1946.97|1966.37|1946.37|10
1640138890000|2021-12-22 02:08:10|1967.27|1947.27|1968.44|1948.44|1968.44|1948.44|1967.27|1947.27|12
1640138900000|2021-12-22 02:08:20|1968.43|1948.43|1967.53|1947.53|1968.45|1948.45|1967.52|1947.52|21
1640138910000|2021-12-22 02:08:30|1967.54|1947.54|1968.63|1948.63|1968.69|1948.69|1967.52|1947.52|24
1640138920000|2021-12-22 02:08:40|1968.64|1948.64|1969.5|1949.5|1969.98|1949.98|1968.61|1948.61|16
1640138930000|2021-12-22 02:08:50|1969.45|1949.45|1970.45|1950.45|1970.45|1950.45|1969.45|1949.45|14
1640138940000|2021-12-22 02:09:00|1970.28|1950.28|1970.87|1950.87|1971.62|1951.62|1970.26|1950.26|26
1640138950000|2021-12-22 02:09:10|1971.11|1951.11|1970.79|1950.79|1971.11|1951.11|1970.79|1950.79|6
1640138960000|2021-12-22 02:09:20|1970.73|1950.73|1970.73|1950.73|1971.05|1951.05|1970.5|1950.5|10
1640138980000|2021-12-22 02:09:40|1970.66|1950.66|1970.12|1950.12|1970.68|1950.68|1970.12|1950.12|6
1640138990000|2021-12-22 02:09:50|1969.9|1949.9|1970.42|1950.42|1970.48|1950.48|1969.6|1949.6|21
1640139000000|2021-12-22 02:10:00|1970.4|1950.4|1969.91|1949.91|1970.44|1950.44|1969.79|1949.79|15
1640139010000|2021-12-22 02:10:10|1969.9|1949.9|1968.91|1948.91|1969.9|1949.9|1968.91|1948.91|23
1640139020000|2021-12-22 02:10:20|1968.89|1948.89|1968.33|1948.33|1968.96|1948.96|1968.33|1948.33|30
1640139030000|2021-12-22 02:10:30|1968.32|1948.32|1968.95|1948.95|1968.98|1948.98|1968|1948|26
1640139040000|2021-12-22 02:10:40|1968.96|1948.96|1968.93|1948.93|1968.99|1948.99|1968.88|1948.88|25
1640139050000|2021-12-22 02:10:50|1968.96|1948.96|1968.57|1948.57|1968.98|1948.98|1968.46|1948.46|25
1640139060000|2021-12-22 02:11:00|1968.55|1948.55|1969.36|1949.36|1969.36|1949.36|1968.55|1948.55|12
1640139070000|2021-12-22 02:11:10|1969.37|1949.37|1969.39|1949.39|1969.39|1949.39|1969.37|1949.37|3
1640139080000|2021-12-22 02:11:20|1969.4|1949.4|1970.24|1950.24|1970.24|1950.24|1969.4|1949.4|11
1640139090000|2021-12-22 02:11:30|1970.44|1950.44|1970.4|1950.4|1970.45|1950.45|1970.4|1950.4|5
1640139100000|2021-12-22 02:11:40|1970.42|1950.42|1970.49|1950.49|1970.51|1950.51|1970.42|1950.42|4
1640139110000|2021-12-22 02:11:50|1970.51|1950.51|1970.71|1950.71|1970.71|1950.71|1970.48|1950.48|7
1640139120000|2021-12-22 02:12:00|1970.73|1950.73|1972.34|1952.34|1972.34|1952.34|1970.73|1950.73|14
1640139130000|2021-12-22 02:12:10|1972.35|1952.35|1972.53|1952.53|1972.56|1952.56|1972.35|1952.35|22
1640139140000|2021-12-22 02:12:20|1972.52|1952.52|1972.53|1952.53|1972.54|1952.54|1972.5|1952.5|14
1640139150000|2021-12-22 02:12:30|1972.55|1952.55|1972.73|1952.73|1972.73|1952.73|1972.55|1952.55|11
1640139160000|2021-12-22 02:12:40|1972.72|1952.72|1973.25|1953.25|1973.25|1953.25|1972.72|1952.72|7
1640139170000|2021-12-22 02:12:50|1973.42|1953.42|1973.56|1953.56|1973.56|1953.56|1973.42|1953.42|6
1640139180000|2021-12-22 02:13:00|1973.75|1953.75|1974.53|1954.53|1974.68|1954.68|1973.74|1953.74|26
1640139190000|2021-12-22 02:13:10|1974.55|1954.55|1973.93|1953.93|1975.06|1955.06|1973.88|1953.88|25
1640139200000|2021-12-22 02:13:20|1973.64|1953.64|1973.61|1953.61|1973.98|1953.98|1973.52|1953.52|25
1640139210000|2021-12-22 02:13:30|1973.58|1953.58|1974.49|1954.49|1974.5|1954.5|1973.55|1953.55|16
1640139220000|2021-12-22 02:13:40|1974.51|1954.51|1976.07|1956.07|1976.18|1956.18|1974.51|1954.51|23
1640139230000|2021-12-22 02:13:50|1976.51|1956.51|1976.44|1956.44|1976.53|1956.53|1976.4|1956.4|16
1640139240000|2021-12-22 02:14:00|1976.4|1956.4|1976.37|1956.37|1976.45|1956.45|1976.33|1956.33|17
1640139250000|2021-12-22 02:14:10|1976.36|1956.36|1976.54|1956.54|1976.54|1956.54|1976.29|1956.29|7
1640139260000|2021-12-22 02:14:20|1976.75|1956.75|1977.13|1957.13|1977.23|1957.23|1976.61|1956.61|27
1640139270000|2021-12-22 02:14:30|1977.23|1957.23|1977.84|1957.84|1977.86|1957.86|1977.23|1957.23|12
1640139280000|2021-12-22 02:14:40|1977.86|1957.86|1977.51|1957.51|1977.92|1957.92|1977.51|1957.51|15
1640139290000|2021-12-22 02:14:50|1977.52|1957.52|1977.42|1957.42|1977.52|1957.52|1977.32|1957.32|17
1640139300000|2021-12-22 02:15:00|1977.53|1957.53|1977.99|1957.99|1977.99|1957.99|1977.48|1957.48|13
1640139310000|2021-12-22 02:15:10|1978.15|1958.15|1977.83|1957.83|1978.15|1958.15|1977.68|1957.68|10
1640139320000|2021-12-22 02:15:20|1977.84|1957.84|1978.46|1958.46|1978.49|1958.49|1977.8|1957.8|19
1640139330000|2021-12-22 02:15:30|1978.49|1958.49|1978.53|1958.53|1978.75|1958.75|1978.48|1958.48|20
1640139340000|2021-12-22 02:15:40|1978.67|1958.67|1979.4|1959.4|1979.4|1959.4|1978.53|1958.53|14
1640139350000|2021-12-22 02:15:50|1979.39|1959.39|1979.14|1959.14|1979.39|1959.39|1979.14|1959.14|9
1640139360000|2021-12-22 02:16:00|1979.19|1959.19|1978.59|1958.59|1979.31|1959.31|1978.59|1958.59|17
1640139370000|2021-12-22 02:16:10|1978.73|1958.73|1978.71|1958.71|1978.73|1958.73|1978.58|1958.58|18
1640139380000|2021-12-22 02:16:20|1978.67|1958.67|1978.75|1958.75|1978.98|1958.98|1978.62|1958.62|23
1640139390000|2021-12-22 02:16:30|1978.76|1958.76|1978.51|1958.51|1978.78|1958.78|1978.51|1958.51|16
1640139400000|2021-12-22 02:16:40|1978.56|1958.56|1978.46|1958.46|1978.59|1958.59|1978.46|1958.46|13
1640139410000|2021-12-22 02:16:50|1978.45|1958.45|1978.53|1958.53|1978.55|1958.55|1978.45|1958.45|22
1640139420000|2021-12-22 02:17:00|1978.48|1958.48|1978.52|1958.52|1978.77|1958.77|1978.48|1958.48|6
1640139430000|2021-12-22 02:17:10|1978.51|1958.51|1977.67|1957.67|1978.54|1958.54|1977.61|1957.61|21
1640139440000|2021-12-22 02:17:20|1977.65|1957.65|1977.65|1957.65|1977.87|1957.87|1977.51|1957.51|25
1640139450000|2021-12-22 02:17:30|1977.64|1957.64|1977.48|1957.48|1977.75|1957.75|1977.31|1957.31|20
1640139460000|2021-12-22 02:17:40|1977.46|1957.46|1977.7|1957.7|1977.7|1957.7|1977.46|1957.46|14
1640139470000|2021-12-22 02:17:50|1977.59|1957.59|1977.56|1957.56|1977.59|1957.59|1977.53|1957.53|7
1640139480000|2021-12-22 02:18:00|1977.53|1957.53|1978.37|1958.37|1978.37|1958.37|1977.53|1957.53|9
1640139490000|2021-12-22 02:18:10|1978.41|1958.41|1979.31|1959.31|1979.32|1959.32|1978.35|1958.35|8
1640139500000|2021-12-22 02:18:20|1979.32|1959.32|1979.1|1959.1|1979.32|1959.32|1979.1|1959.1|6
1640139510000|2021-12-22 02:18:30|1979.23|1959.23|1979.34|1959.34|1979.34|1959.34|1979.06|1959.06|8
1640139520000|2021-12-22 02:18:40|1979.52|1959.52|1979.63|1959.63|1979.63|1959.63|1979.52|1959.52|5
1640139530000|2021-12-22 02:18:50|1979.52|1959.52|1979.58|1959.58|1979.58|1959.58|1979.35|1959.35|10
1640139540000|2021-12-22 02:19:00|1979.65|1959.65|1979.3|1959.3|1979.65|1959.65|1979.3|1959.3|8
1640139550000|2021-12-22 02:19:10|1979.36|1959.36|1979.51|1959.51|1979.51|1959.51|1979.18|1959.18|6
1640139560000|2021-12-22 02:19:20|1979.52|1959.52|1981.29|1961.29|1981.29|1961.29|1979.52|1959.52|19
1640139570000|2021-12-22 02:19:30|1981.25|1961.25|1981.1|1961.1|1981.29|1961.29|1981.02|1961.02|23
1640139580000|2021-12-22 02:19:40|1980.99|1960.99|1980.87|1960.87|1981.1|1961.1|1980.75|1960.75|25
1640139590000|2021-12-22 02:19:50|1980.93|1960.93|1981.52|1961.52|1981.53|1961.53|1980.93|1960.93|20
1640139600000|2021-12-22 02:20:00|1981.53|1961.53|1981.51|1961.51|1981.55|1961.55|1981.45|1961.45|18
1640139610000|2021-12-22 02:20:10|1981.52|1961.52|1982.31|1962.31|1982.31|1962.31|1981.45|1961.45|17
1640139620000|2021-12-22 02:20:20|1982.38|1962.38|1981.87|1961.87|1982.49|1962.49|1981.87|1961.87|11
1640139630000|2021-12-22 02:20:30|1981.89|1961.89|1983.31|1963.31|1983.38|1963.38|1981.89|1961.89|15
1640139640000|2021-12-22 02:20:40|1983.19|1963.19|1982.81|1962.81|1983.2|1963.2|1982.73|1962.73|10
1640139650000|2021-12-22 02:20:50|1982.82|1962.82|1983.47|1963.47|1983.47|1963.47|1982.82|1962.82|11
1640139660000|2021-12-22 02:21:00|1983.52|1963.52|1984.4|1964.4|1984.4|1964.4|1983.5|1963.5|11
1640139670000|2021-12-22 02:21:10|1984.48|1964.48|1984.43|1964.43|1984.48|1964.48|1984.31|1964.31|7
1640139680000|2021-12-22 02:21:20|1984.67|1964.67|1984.51|1964.51|1985.46|1965.46|1984.5|1964.5|17
1640139690000|2021-12-22 02:21:30|1984.83|1964.83|1984.81|1964.81|1985.21|1965.21|1984.43|1964.43|10
1640139700000|2021-12-22 02:21:40|1984.68|1964.68|1989.36|1969.36|1989.52|1969.52|1984.68|1964.68|22
1640139710000|2021-12-22 02:21:50|1989.47|1969.47|1988.39|1968.39|1989.56|1969.56|1987.97|1967.97|33
1640139720000|2021-12-22 02:22:00|1988.45|1968.45|1988.79|1968.79|1989.03|1969.03|1988.38|1968.38|24
1640139730000|2021-12-22 02:22:10|1988.76|1968.76|1989.28|1969.28|1989.28|1969.28|1988.65|1968.65|20
1640139740000|2021-12-22 02:22:20|1989.29|1969.29|1989.51|1969.51|1990.16|1970.16|1989.26|1969.26|21
1640139750000|2021-12-22 02:22:30|1989.53|1969.53|1990.45|1970.45|1990.45|1970.45|1989.53|1969.53|18
1640139760000|2021-12-22 02:22:40|1990.64|1970.64|1990.92|1970.92|1991.1|1971.1|1990.45|1970.45|10
1640139770000|2021-12-22 02:22:50|1990.93|1970.93|1992.23|1972.23|1992.23|1972.23|1990.84|1970.84|19
1640139780000|2021-12-22 02:23:00|1992.42|1972.42|1992.46|1972.46|1993.34|1973.34|1992.15|1972.15|9
1640139790000|2021-12-22 02:23:10|1992.44|1972.44|1992.22|1972.22|1992.44|1972.44|1991.72|1971.72|16
1640139800000|2021-12-22 02:23:20|1991.92|1971.92|1989.64|1969.64|1991.92|1971.92|1989.33|1969.33|28
1640139810000|2021-12-22 02:23:30|1989.57|1969.57|1989.47|1969.47|1989.59|1969.59|1989.46|1969.46|24
1640139820000|2021-12-22 02:23:40|1989.52|1969.52|1990.34|1970.34|1990.34|1970.34|1989.45|1969.45|27
1640139830000|2021-12-22 02:23:50|1990.3|1970.3|1989.53|1969.53|1990.3|1970.3|1989.49|1969.49|31
1640139840000|2021-12-22 02:24:00|1989.58|1969.58|1989.79|1969.79|1989.98|1969.98|1989.56|1969.56|27
1640139850000|2021-12-22 02:24:10|1989.8|1969.8|1989.76|1969.76|1989.89|1969.89|1989.7|1969.7|24
1640139860000|2021-12-22 02:24:20|1989.88|1969.88|1989.67|1969.67|1989.88|1969.88|1989.67|1969.67|23
1640139870000|2021-12-22 02:24:30|1989.58|1969.58|1989.39|1969.39|1989.66|1969.66|1989.16|1969.16|26
1640139880000|2021-12-22 02:24:40|1989.4|1969.4|1989.08|1969.08|1989.4|1969.4|1988.7|1968.7|23
1640139890000|2021-12-22 02:24:50|1989.06|1969.06|1989.68|1969.68|1989.68|1969.68|1989.05|1969.05|32
1640139900000|2021-12-22 02:25:00|1989.65|1969.65|1989.8|1969.8|1989.88|1969.88|1989.64|1969.64|16
1640139910000|2021-12-22 02:25:10|1989.78|1969.78|1990.41|1970.41|1990.49|1970.49|1989.7|1969.7|19
1640139920000|2021-12-22 02:25:20|1990.45|1970.45|1991.41|1971.41|1991.41|1971.41|1990.39|1970.39|15
1640139930000|2021-12-22 02:25:30|1991.25|1971.25|1991.12|1971.12|1991.44|1971.44|1990.74|1970.74|14
1640139940000|2021-12-22 02:25:40|1991.14|1971.14|1990.77|1970.77|1991.33|1971.33|1990.71|1970.71|14
1640139950000|2021-12-22 02:25:50|1990.45|1970.45|1989.3|1969.3|1990.52|1970.52|1989.16|1969.16|22
1640139960000|2021-12-22 02:26:00|1989.28|1969.28|1987.67|1967.67|1989.32|1969.32|1987.5|1967.5|19
1640139970000|2021-12-22 02:26:10|1987.61|1967.61|1986.78|1966.78|1987.86|1967.86|1986.58|1966.58|23
1640139980000|2021-12-22 02:26:20|1986.75|1966.75|1986.9|1966.9|1986.9|1966.9|1986.66|1966.66|17
1640139990000|2021-12-22 02:26:30|1986.89|1966.89|1987.72|1967.72|1987.72|1967.72|1986.82|1966.82|6
1640140000000|2021-12-22 02:26:40|1987.69|1967.69|1986.98|1966.98|1987.7|1967.7|1986.98|1966.98|14
1640140010000|2021-12-22 02:26:50|1986.96|1966.96|1988.16|1968.16|1988.16|1968.16|1986.96|1966.96|8
1640140020000|2021-12-22 02:27:00|1988.01|1968.01|1988.6|1968.6|1988.6|1968.6|1988.01|1968.01|21
1640140030000|2021-12-22 02:27:10|1988.58|1968.58|1988.66|1968.66|1988.66|1968.66|1988.49|1968.49|19
1640140040000|2021-12-22 02:27:20|1988.64|1968.64|1988.61|1968.61|1988.69|1968.69|1988.6|1968.6|15
1640140050000|2021-12-22 02:27:30|1988.6|1968.6|1988.59|1968.59|1988.6|1968.6|1988.51|1968.51|19
1640140060000|2021-12-22 02:27:40|1988.71|1968.71|1989.49|1969.49|1989.49|1969.49|1988.71|1968.71|7
1640140070000|2021-12-22 02:27:50|1989.5|1969.5|1988.84|1968.84|1989.51|1969.51|1988.84|1968.84|11
1640140080000|2021-12-22 02:28:00|1988.83|1968.83|1989.37|1969.37|1989.37|1969.37|1988.83|1968.83|8
1640140090000|2021-12-22 02:28:10|1989.36|1969.36|1989.42|1969.42|1989.42|1969.42|1989.36|1969.36|16
1640140100000|2021-12-22 02:28:20|1989.44|1969.44|1989.44|1969.44|1989.44|1969.44|1989.42|1969.42|7
1640140120000|2021-12-22 02:28:40|1989.4|1969.4|1988.94|1968.94|1989.4|1969.4|1988.94|1968.94|4
1640140130000|2021-12-22 02:28:50|1988.8|1968.8|1989.21|1969.21|1989.25|1969.25|1988.79|1968.79|16
1640140140000|2021-12-22 02:29:00|1989.23|1969.23|1989.27|1969.27|1989.27|1969.27|1988.84|1968.84|6
1640140150000|2021-12-22 02:29:10|1989.33|1969.33|1989.46|1969.46|1989.55|1969.55|1989.23|1969.23|15
1640140160000|2021-12-22 02:29:20|1989.43|1969.43|1989.49|1969.49|1989.51|1969.51|1989.01|1969.01|17
1640140170000|2021-12-22 02:29:30|1989.16|1969.16|1989.74|1969.74|1989.85|1969.85|1989.16|1969.16|14
1640140180000|2021-12-22 02:29:40|1990.57|1970.57|1991.54|1971.54|1991.55|1971.55|1990.5|1970.5|28
1640140190000|2021-12-22 02:29:50|1991.57|1971.57|1991.69|1971.69|1991.69|1971.69|1991.31|1971.31|28
1640140200000|2021-12-22 02:30:00|1991.59|1971.59|1994|1974|1994|1974|1991.59|1971.59|25
1640140210000|2021-12-22 02:30:10|1994.28|1974.28|1996.7|1976.7|1996.7|1976.7|1994.17|1974.17|33
1640140220000|2021-12-22 02:30:20|1996.71|1976.71|1997.52|1977.52|1998.16|1978.16|1996.5|1976.5|30
1640140230000|2021-12-22 02:30:30|1997.56|1977.56|2000.48|1980.48|2000.48|1980.48|1997.47|1977.47|22
1640140240000|2021-12-22 02:30:40|2000.55|1980.55|2000.46|1980.46|2001.17|1981.17|2000.43|1980.43|25
1640140250000|2021-12-22 02:30:50|2000.42|1980.42|1999.75|1979.75|2000.42|1980.42|1999.07|1979.07|24
1640140260000|2021-12-22 02:31:00|1999.76|1979.76|1999.27|1979.27|1999.92|1979.92|1999.12|1979.12|25
1640140270000|2021-12-22 02:31:10|1999.26|1979.26|1999.1|1979.1|1999.7|1979.7|1999.02|1979.02|11
1640140280000|2021-12-22 02:31:20|1999.14|1979.14|1998.93|1978.93|1999.14|1979.14|1998.91|1978.91|8
1640140290000|2021-12-22 02:31:30|1998.94|1978.94|1999.56|1979.56|1999.56|1979.56|1998.94|1978.94|16
1640140300000|2021-12-22 02:31:40|1999.46|1979.46|2000.08|1980.08|2000.08|1980.08|1999.41|1979.41|8
1640140310000|2021-12-22 02:31:50|2000.15|1980.15|2003.64|1983.64|2003.64|1983.64|1999.83|1979.83|21
1640140320000|2021-12-22 02:32:00|2003.17|1983.17|2002.45|1982.45|2004.03|1984.03|2002.45|1982.45|34
1640140330000|2021-12-22 02:32:10|2002.33|1982.33|2002.31|1982.31|2002.86|1982.86|2002.25|1982.25|34
1640140340000|2021-12-22 02:32:20|2002.32|1982.32|2001.37|1981.37|2002.73|1982.73|2001.37|1981.37|30
1640140350000|2021-12-22 02:32:30|2001.34|1981.34|1998.58|1978.58|2001.47|1981.47|1998.42|1978.42|31
1640140360000|2021-12-22 02:32:40|1998.56|1978.56|1997.8|1977.8|1998.65|1978.65|1997.78|1977.78|23
1640140370000|2021-12-22 02:32:50|1997.86|1977.86|1997.74|1977.74|1997.86|1977.86|1997.62|1977.62|8
1640140380000|2021-12-22 02:33:00|1997.62|1977.62|1996.88|1976.88|1997.63|1977.63|1996.82|1976.82|22
1640140390000|2021-12-22 02:33:10|1996.82|1976.82|1996.56|1976.56|1996.89|1976.89|1996.29|1976.29|25
1640140400000|2021-12-22 02:33:20|1996.57|1976.57|1997.1|1977.1|1997.22|1977.22|1996.57|1976.57|8
1640140410000|2021-12-22 02:33:30|1997.27|1977.27|1996.69|1976.69|1997.27|1977.27|1996.56|1976.56|20
1640140420000|2021-12-22 02:33:40|1996.72|1976.72|1997.25|1977.25|1997.63|1977.63|1996.72|1976.72|15
1640140430000|2021-12-22 02:33:50|1997.53|1977.53|1996.11|1976.11|1997.56|1977.56|1996.11|1976.11|15
1640140440000|2021-12-22 02:34:00|1995.92|1975.92|1993.5|1973.5|1995.92|1975.92|1993.5|1973.5|25
1640140450000|2021-12-22 02:34:10|1993.61|1973.61|1992.47|1972.47|1993.61|1973.61|1992.35|1972.35|21
1640140460000|2021-12-22 02:34:20|1992.46|1972.46|1992.62|1972.62|1993.02|1973.02|1992.46|1972.46|20
1640140470000|2021-12-22 02:34:30|1992.61|1972.61|1992.47|1972.47|1992.63|1972.63|1992.4|1972.4|18
1640140480000|2021-12-22 02:34:40|1992.48|1972.48|1991.89|1971.89|1992.52|1972.52|1991.85|1971.85|16
1640140490000|2021-12-22 02:34:50|1991.88|1971.88|1991.71|1971.71|1991.88|1971.88|1991.71|1971.71|6
1640140500000|2021-12-22 02:35:00|1991.7|1971.7|1992.32|1972.32|1992.33|1972.33|1991.63|1971.63|15
1640140510000|2021-12-22 02:35:10|1992.31|1972.31|1993.41|1973.41|1993.41|1973.41|1992.14|1972.14|26
1640140520000|2021-12-22 02:35:20|1993.55|1973.55|1994.95|1974.95|1994.95|1974.95|1993.54|1973.54|27
1640140530000|2021-12-22 02:35:30|1995.14|1975.14|1996.19|1976.19|1996.19|1976.19|1995.11|1975.11|27
1640140540000|2021-12-22 02:35:40|1995.99|1975.99|1995.59|1975.59|1996.4|1976.4|1995.59|1975.59|17
1640140550000|2021-12-22 02:35:50|1995.8|1975.8|1993.8|1973.8|1995.86|1975.86|1993.79|1973.79|25
1640140560000|2021-12-22 02:36:00|1993.79|1973.79|1994.64|1974.64|1994.64|1974.64|1993.58|1973.58|29
1640140570000|2021-12-22 02:36:10|1994.65|1974.65|1995.23|1975.23|1995.45|1975.45|1994.65|1974.65|28
1640140580000|2021-12-22 02:36:20|1995.55|1975.55|1995.76|1975.76|1995.76|1975.76|1995.55|1975.55|8
1640140590000|2021-12-22 02:36:30|1995.75|1975.75|1996.34|1976.34|1996.4|1976.4|1995.75|1975.75|11
1640140600000|2021-12-22 02:36:40|1996.29|1976.29|1996.12|1976.12|1996.46|1976.46|1995.95|1975.95|18
1640140610000|2021-12-22 02:36:50|1996|1976|1996.03|1976.03|1996.48|1976.48|1995.99|1975.99|16
1640140620000|2021-12-22 02:37:00|1996|1976|1995.74|1975.74|1996.03|1976.03|1995.68|1975.68|21
1640140630000|2021-12-22 02:37:10|1995.73|1975.73|1996.53|1976.53|1996.57|1976.57|1995.73|1975.73|12
1640140640000|2021-12-22 02:37:20|1996.58|1976.58|1996.58|1976.58|1996.58|1976.58|1996.58|1976.58|1
1640140650000|2021-12-22 02:37:30|1996.81|1976.81|1997.44|1977.44|1997.44|1977.44|1996.81|1976.81|19
1640140660000|2021-12-22 02:37:40|1997.55|1977.55|1997.44|1977.44|1997.56|1977.56|1997.39|1977.39|9
1640140670000|2021-12-22 02:37:50|1997.21|1977.21|1997.21|1977.21|1997.21|1977.21|1997.21|1977.21|1
1640140680000|2021-12-22 02:38:00|1997.39|1977.39|1996.95|1976.95|1997.56|1977.56|1996.93|1976.93|8
1640140690000|2021-12-22 02:38:10|1997.01|1977.01|1997.43|1977.43|1997.53|1977.53|1997.01|1977.01|12
1640140700000|2021-12-22 02:38:20|1996.93|1976.93|1997.21|1977.21|1997.49|1977.49|1996.93|1976.93|14
1640140710000|2021-12-22 02:38:30|1997.2|1977.2|1997.49|1977.49|1997.49|1977.49|1997.18|1977.18|15
1640140720000|2021-12-22 02:38:40|1997.45|1977.45|1997.54|1977.54|1997.54|1977.54|1997.15|1977.15|17
1640140730000|2021-12-22 02:38:50|1997.52|1977.52|1997.54|1977.54|1997.55|1977.55|1997.44|1977.44|5
1640140740000|2021-12-22 02:39:00|1997.52|1977.52|1997.21|1977.21|1997.54|1977.54|1997.15|1977.15|15
1640140750000|2021-12-22 02:39:10|1997.41|1977.41|1996.89|1976.89|1997.41|1977.41|1996.74|1976.74|10
1640140760000|2021-12-22 02:39:20|1996.88|1976.88|1996.91|1976.91|1997|1977|1996.85|1976.85|9
1640140770000|2021-12-22 02:39:30|1996.92|1976.92|1997.67|1977.67|1997.67|1977.67|1996.89|1976.89|19
1640140780000|2021-12-22 02:39:40|1998.28|1978.28|1999.19|1979.19|1999.56|1979.56|1998.28|1978.28|19
1640140790000|2021-12-22 02:39:50|1999.01|1979.01|1999.28|1979.28|1999.37|1979.37|1999|1979|12
1640140800000|2021-12-22 02:40:00|1999.3|1979.3|2001.59|1981.59|2001.67|1981.67|1999.3|1979.3|27
1640140810000|2021-12-22 02:40:10|2001.45|1981.45|2000.74|1980.74|2001.45|1981.45|2000.74|1980.74|24
1640140820000|2021-12-22 02:40:20|2000.72|1980.72|2000.39|1980.39|2000.72|1980.72|2000.12|1980.12|18
1640140830000|2021-12-22 02:40:30|2000.37|1980.37|1998.91|1978.91|2000.42|1980.42|1998.68|1978.68|22
1640140840000|2021-12-22 02:40:40|1998.66|1978.66|1998.21|1978.21|1999.03|1979.03|1998.19|1978.19|24
1640140850000|2021-12-22 02:40:50|1998.12|1978.12|1998.76|1978.76|1999.26|1979.26|1998.09|1978.09|19
1640140860000|2021-12-22 02:41:00|1998.7|1978.7|1998.58|1978.58|1998.7|1978.7|1998.39|1978.39|15
1640140870000|2021-12-22 02:41:10|1998.52|1978.52|1999.19|1979.19|1999.19|1979.19|1998.52|1978.52|5
1640140880000|2021-12-22 02:41:20|1999.17|1979.17|1999.19|1979.19|1999.19|1979.19|1999.17|1979.17|4
1640140890000|2021-12-22 02:41:30|1999.17|1979.17|1999.75|1979.75|1999.75|1979.75|1999.17|1979.17|12
1640140900000|2021-12-22 02:41:40|1999.8|1979.8|1999.68|1979.68|2000.19|1980.19|1999.58|1979.58|13
1640140910000|2021-12-22 02:41:50|1999.55|1979.55|1998.51|1978.51|2000.35|1980.35|1998.51|1978.51|13
1640140920000|2021-12-22 02:42:00|1998.5|1978.5|1996.89|1976.89|1998.5|1978.5|1996.86|1976.86|25
1640140930000|2021-12-22 02:42:10|1996.88|1976.88|1996.79|1976.79|1997|1977|1996.76|1976.76|20
1640140940000|2021-12-22 02:42:20|1996.82|1976.82|1995.72|1975.72|1996.92|1976.92|1995.72|1975.72|25
1640140950000|2021-12-22 02:42:30|1995.74|1975.74|1994.11|1974.11|1995.75|1975.75|1994.11|1974.11|31
1640140960000|2021-12-22 02:42:40|1994.01|1974.01|1993.66|1973.66|1994.01|1974.01|1993.17|1973.17|20
1640140970000|2021-12-22 02:42:50|1993.68|1973.68|1993.6|1973.6|1993.7|1973.7|1993.05|1973.05|22
1640140980000|2021-12-22 02:43:00|1993.58|1973.58|1992.61|1972.61|1993.58|1973.58|1992.57|1972.57|17
1640140990000|2021-12-22 02:43:10|1992.8|1972.8|1992.77|1972.77|1992.87|1972.87|1992.61|1972.61|17
1640141000000|2021-12-22 02:43:20|1992.55|1972.55|1993.54|1973.54|1993.54|1973.54|1992.55|1972.55|12
1640141010000|2021-12-22 02:43:30|1993.59|1973.59|1993.93|1973.93|1993.93|1973.93|1993.59|1973.59|7
1640141020000|2021-12-22 02:43:40|1993.89|1973.89|1994.54|1974.54|1994.54|1974.54|1993.89|1973.89|12
1640141030000|2021-12-22 02:43:50|1994.56|1974.56|1995.42|1975.42|1995.56|1975.56|1994.56|1974.56|26
1640141040000|2021-12-22 02:44:00|1995.47|1975.47|1995.15|1975.15|1995.47|1975.47|1995.09|1975.09|20
1640141050000|2021-12-22 02:44:10|1995.13|1975.13|1995.22|1975.22|1995.22|1975.22|1994.84|1974.84|22
1640141060000|2021-12-22 02:44:20|1995.21|1975.21|1995.24|1975.24|1995.64|1975.64|1995.03|1975.03|17
1640141070000|2021-12-22 02:44:30|1995.23|1975.23|1995.54|1975.54|1995.56|1975.56|1995.09|1975.09|18
1640141080000|2021-12-22 02:44:40|1995.38|1975.38|1995.79|1975.79|1996.39|1976.39|1995.38|1975.38|21
1640141090000|2021-12-22 02:44:50|1995.84|1975.84|1995.91|1975.91|1996.33|1976.33|1995.84|1975.84|15
1640141100000|2021-12-22 02:45:00|1995.9|1975.9|1996.59|1976.59|1996.59|1976.59|1995.87|1975.87|27
1640141110000|2021-12-22 02:45:10|1996.56|1976.56|1997.54|1977.54|1997.62|1977.62|1996.49|1976.49|24
1640141120000|2021-12-22 02:45:20|1997.32|1977.32|1997.47|1977.47|1997.52|1977.52|1997.2|1977.2|25
1640141130000|2021-12-22 02:45:30|1997.4|1977.4|1996.9|1976.9|1997.4|1977.4|1996.9|1976.9|14
1640141140000|2021-12-22 02:45:40|1996.88|1976.88|1997|1977|1997.06|1977.06|1996.86|1976.86|17
1640141150000|2021-12-22 02:45:50|1996.97|1976.97|1997.08|1977.08|1997.14|1977.14|1996.91|1976.91|21
1640141160000|2021-12-22 02:46:00|1997.06|1977.06|1997.1|1977.1|1997.1|1977.1|1997.02|1977.02|6
1640141170000|2021-12-22 02:46:10|1997.08|1977.08|1997.15|1977.15|1997.48|1977.48|1996.99|1976.99|11
1640141180000|2021-12-22 02:46:20|1997.16|1977.16|1997.1|1977.1|1997.25|1977.25|1997.1|1977.1|8
1640141190000|2021-12-22 02:46:30|1997.09|1977.09|1997.52|1977.52|1997.64|1977.64|1997.09|1977.09|7
1640141200000|2021-12-22 02:46:40|1997.47|1977.47|1996.86|1976.86|1997.61|1977.61|1996.86|1976.86|7
1640141210000|2021-12-22 02:46:50|1996.78|1976.78|1996.86|1976.86|1996.86|1976.86|1996.78|1976.78|2
1640141220000|2021-12-22 02:47:00|1996.95|1976.95|1996.81|1976.81|1996.95|1976.95|1996.79|1976.79|4
1640141230000|2021-12-22 02:47:10|1996.82|1976.82|1996.8|1976.8|1996.82|1976.82|1996.8|1976.8|2
1640141240000|2021-12-22 02:47:20|1996.78|1976.78|1997.05|1977.05|1997.05|1977.05|1996.78|1976.78|7
1640141250000|2021-12-22 02:47:30|1997.16|1977.16|1997.55|1977.55|1997.66|1977.66|1997.16|1977.16|11
1640141260000|2021-12-22 02:47:40|1996.7|1976.7|1996.42|1976.42|1996.72|1976.72|1996.32|1976.32|9
1640141270000|2021-12-22 02:47:50|1996.66|1976.66|1996.26|1976.26|1996.66|1976.66|1996.26|1976.26|8
1640141280000|2021-12-22 02:48:00|1996.31|1976.31|1996.22|1976.22|1996.31|1976.31|1995.92|1975.92|9
1640141290000|2021-12-22 02:48:10|1996.31|1976.31|1996.22|1976.22|1996.31|1976.31|1996.17|1976.17|7
1640141300000|2021-12-22 02:48:20|1996.3|1976.3|1996.05|1976.05|1996.3|1976.3|1995.48|1975.48|5
1640141310000|2021-12-22 02:48:30|1996|1976|1994.97|1974.97|1996.16|1976.16|1994.97|1974.97|17
1640141320000|2021-12-22 02:48:40|1994.96|1974.96|1994.77|1974.77|1994.96|1974.96|1994.71|1974.71|21
1640141330000|2021-12-22 02:48:50|1994.71|1974.71|1994.58|1974.58|1994.77|1974.77|1994.14|1974.14|28
1640141340000|2021-12-22 02:49:00|1994.69|1974.69|1995.28|1975.28|1995.3|1975.3|1994.67|1974.67|23
1640141350000|2021-12-22 02:49:10|1995.24|1975.24|1994.47|1974.47|1995.27|1975.27|1994.24|1974.24|21
1640141360000|2021-12-22 02:49:20|1994.46|1974.46|1993.9|1973.9|1994.46|1974.46|1993.86|1973.86|21
1640141370000|2021-12-22 02:49:30|1993.87|1973.87|1993.74|1973.74|1993.92|1973.92|1993.67|1973.67|24
1640141380000|2021-12-22 02:49:40|1993.72|1973.72|1993.81|1973.81|1993.95|1973.95|1993.7|1973.7|24
1640141390000|2021-12-22 02:49:50|1993.83|1973.83|1993.87|1973.87|1993.88|1973.88|1993.83|1973.83|3
1640141400000|2021-12-22 02:50:00|1994.43|1974.43|1994.24|1974.24|1994.43|1974.43|1993.87|1973.87|12
1640141410000|2021-12-22 02:50:10|1994.08|1974.08|1994.22|1974.22|1994.32|1974.32|1994.08|1974.08|16
1640141420000|2021-12-22 02:50:20|1994.21|1974.21|1994.59|1974.59|1994.75|1974.75|1994.21|1974.21|12
1640141430000|2021-12-22 02:50:30|1994.57|1974.57|1994.57|1974.57|1994.57|1974.57|1994.57|1974.57|1
1640141440000|2021-12-22 02:50:40|1993.91|1973.91|1993.43|1973.43|1993.92|1973.92|1993.31|1973.31|22
1640141450000|2021-12-22 02:50:50|1993.3|1973.3|1993.77|1973.77|1993.89|1973.89|1993.26|1973.26|23
1640141460000|2021-12-22 02:51:00|1993.86|1973.86|1993.75|1973.75|1993.88|1973.88|1993.52|1973.52|20
1640141470000|2021-12-22 02:51:10|1993.66|1973.66|1993.26|1973.26|1993.69|1973.69|1993.22|1973.22|20
1640141480000|2021-12-22 02:51:20|1993.25|1973.25|1993.27|1973.27|1993.28|1973.28|1993.09|1973.09|23
1640141490000|2021-12-22 02:51:30|1993.23|1973.23|1993.56|1973.56|1993.56|1973.56|1993.23|1973.23|15
1640141500000|2021-12-22 02:51:40|1993.57|1973.57|1994.32|1974.32|1994.32|1974.32|1993.57|1973.57|7
1640141510000|2021-12-22 02:51:50|1994.45|1974.45|1994.45|1974.45|1994.45|1974.45|1994.45|1974.45|1
1640141520000|2021-12-22 02:52:00|1994.41|1974.41|1993.84|1973.84|1994.41|1974.41|1993.78|1973.78|5
1640141530000|2021-12-22 02:52:10|1993.89|1973.89|1993.64|1973.64|1994.12|1974.12|1993.31|1973.31|19
1640141540000|2021-12-22 02:52:20|1993.63|1973.63|1993.24|1973.24|1993.64|1973.64|1993.12|1973.12|28
1640141550000|2021-12-22 02:52:30|1993.27|1973.27|1993.37|1973.37|1993.57|1973.57|1993.23|1973.23|20
1640141560000|2021-12-22 02:52:40|1993.36|1973.36|1993.54|1973.54|1993.54|1973.54|1993.33|1973.33|8
1640141570000|2021-12-22 02:52:50|1993.52|1973.52|1994.29|1974.29|1994.29|1974.29|1993.52|1973.52|10
1640141580000|2021-12-22 02:53:00|1993.97|1973.97|1993.79|1973.79|1993.98|1973.98|1993.56|1973.56|13
1640141590000|2021-12-22 02:53:10|1993.69|1973.69|1993.59|1973.59|1993.69|1973.69|1993.55|1973.55|12
1640141600000|2021-12-22 02:53:20|1993.63|1973.63|1993.47|1973.47|1993.65|1973.65|1993.4|1973.4|18
1640141610000|2021-12-22 02:53:30|1993.45|1973.45|1993.56|1973.56|1993.57|1973.57|1993.31|1973.31|17
1640141620000|2021-12-22 02:53:40|1993.58|1973.58|1993.51|1973.51|1993.78|1973.78|1993.48|1973.48|16
1640141630000|2021-12-22 02:53:50|1993.43|1973.43|1993.47|1973.47|1993.64|1973.64|1993.34|1973.34|22
1640141640000|2021-12-22 02:54:00|1993.46|1973.46|1993.48|1973.48|1993.5|1973.5|1993.41|1973.41|14
1640141650000|2021-12-22 02:54:10|1993.24|1973.24|1992.85|1972.85|1993.34|1973.34|1992.84|1972.84|10
1640141660000|2021-12-22 02:54:20|1992.64|1972.64|1992.81|1972.81|1992.93|1972.93|1992.63|1972.63|20
1640141670000|2021-12-22 02:54:30|1992.65|1972.65|1992.64|1972.64|1992.68|1972.68|1992.6|1972.6|11
1640141680000|2021-12-22 02:54:40|1992.63|1972.63|1992.42|1972.42|1992.63|1972.63|1992.17|1972.17|18
1640141690000|2021-12-22 02:54:50|1992.41|1972.41|1991.56|1971.56|1992.55|1972.55|1991.39|1971.39|30
1640141700000|2021-12-22 02:55:00|1991.57|1971.57|1991.7|1971.7|1991.7|1971.7|1991.5|1971.5|25
1640141710000|2021-12-22 02:55:10|1991.73|1971.73|1989.68|1969.68|1991.74|1971.74|1989.63|1969.63|26
1640141720000|2021-12-22 02:55:20|1989.3|1969.3|1988.25|1968.25|1989.3|1969.3|1988.25|1968.25|18
1640141730000|2021-12-22 02:55:30|1988.33|1968.33|1987.67|1967.67|1988.56|1968.56|1987.51|1967.51|14
1640141740000|2021-12-22 02:55:40|1986.56|1966.56|1986.08|1966.08|1986.56|1966.56|1986.08|1966.08|19
1640141750000|2021-12-22 02:55:50|1986.14|1966.14|1984.66|1964.66|1986.14|1966.14|1984.66|1964.66|33
1640141760000|2021-12-22 02:56:00|1984.6|1964.6|1984.35|1964.35|1984.85|1964.85|1984.34|1964.34|22
1640141770000|2021-12-22 02:56:10|1984.26|1964.26|1983.79|1963.79|1984.26|1964.26|1983.79|1963.79|13
1640141780000|2021-12-22 02:56:20|1983.63|1963.63|1983.35|1963.35|1983.63|1963.63|1982.77|1962.77|11
1640141790000|2021-12-22 02:56:30|1983.28|1963.28|1983.14|1963.14|1984.26|1964.26|1983.09|1963.09|30
1640141800000|2021-12-22 02:56:40|1982.86|1962.86|1982.59|1962.59|1982.86|1962.86|1982.08|1962.08|32
1640141810000|2021-12-22 02:56:50|1982.61|1962.61|1982.89|1962.89|1982.99|1962.99|1982.59|1962.59|22
1640141820000|2021-12-22 02:57:00|1982.91|1962.91|1983.5|1963.5|1983.86|1963.86|1982.9|1962.9|29
1640141830000|2021-12-22 02:57:10|1983.43|1963.43|1983.44|1963.44|1983.5|1963.5|1983.43|1963.43|12
1640141840000|2021-12-22 02:57:20|1983.38|1963.38|1983.09|1963.09|1983.38|1963.38|1982.92|1962.92|24
1640141850000|2021-12-22 02:57:30|1983.17|1963.17|1983.81|1963.81|1983.81|1963.81|1983.17|1963.17|26
1640141860000|2021-12-22 02:57:40|1983.89|1963.89|1984.03|1964.03|1984.35|1964.35|1983.89|1963.89|28
1640141870000|2021-12-22 02:57:50|1984.06|1964.06|1983.78|1963.78|1984.09|1964.09|1983.78|1963.78|28
1640141880000|2021-12-22 02:58:00|1983.75|1963.75|1984.13|1964.13|1984.13|1964.13|1983.7|1963.7|23
1640141890000|2021-12-22 02:58:10|1984.11|1964.11|1984|1964|1984.49|1964.49|1983.99|1963.99|16
1640141900000|2021-12-22 02:58:20|1984.08|1964.08|1984.37|1964.37|1984.39|1964.39|1983.67|1963.67|20
1640141910000|2021-12-22 02:58:30|1984.23|1964.23|1983.73|1963.73|1984.25|1964.25|1983.47|1963.47|20
1640141920000|2021-12-22 02:58:40|1983.7|1963.7|1983.73|1963.73|1983.73|1963.73|1983.66|1963.66|9
1640141930000|2021-12-22 02:58:50|1983.72|1963.72|1983.69|1963.69|1983.73|1963.73|1983.52|1963.52|19
1640141940000|2021-12-22 02:59:00|1983.77|1963.77|1983.7|1963.7|1983.78|1963.78|1983.63|1963.63|14
1640141950000|2021-12-22 02:59:10|1983.69|1963.69|1982.32|1962.32|1983.69|1963.69|1982.16|1962.16|30
1640141960000|2021-12-22 02:59:20|1982.27|1962.27|1982.14|1962.14|1982.41|1962.41|1982.11|1962.11|24
1640141970000|2021-12-22 02:59:30|1982.1|1962.1|1982.71|1962.71|1982.91|1962.91|1982.1|1962.1|22
1640141980000|2021-12-22 02:59:40|1982.73|1962.73|1982.53|1962.53|1982.95|1962.95|1982.45|1962.45|24
1640141990000|2021-12-22 02:59:50|1982.43|1962.43|1982.32|1962.32|1982.43|1962.43|1982.3|1962.3|4
1640142000000|2021-12-22 03:00:00|1982.29|1962.29|1982.07|1962.07|1982.29|1962.29|1982.01|1962.01|12
1640142010000|2021-12-22 03:00:10|1982.06|1962.06|1982.09|1962.09|1982.1|1962.1|1981.95|1961.95|16
1640142020000|2021-12-22 03:00:20|1982.05|1962.05|1982.01|1962.01|1982.1|1962.1|1981.98|1961.98|11
1640142030000|2021-12-22 03:00:30|1981.98|1961.98|1982.01|1962.01|1982.04|1962.04|1981.93|1961.93|29
1640142040000|2021-12-22 03:00:40|1981.98|1961.98|1982.01|1962.01|1982.14|1962.14|1981.94|1961.94|19
1640142050000|2021-12-22 03:00:50|1982.15|1962.15|1982.19|1962.19|1982.25|1962.25|1982.01|1962.01|21
1640142060000|2021-12-22 03:01:00|1982.24|1962.24|1984.35|1964.35|1984.35|1964.35|1982.15|1962.15|31
1640142070000|2021-12-22 03:01:10|1984.3|1964.3|1985.28|1965.28|1985.28|1965.28|1983.97|1963.97|22
1640142080000|2021-12-22 03:01:20|1985.42|1965.42|1986.1|1966.1|1986.1|1966.1|1985.34|1965.34|33
1640142090000|2021-12-22 03:01:30|1985.91|1965.91|1987.98|1967.98|1988.25|1968.25|1985.17|1965.17|35
1640142100000|2021-12-22 03:01:40|1987.96|1967.96|1990.9|1970.9|1990.9|1970.9|1987.96|1967.96|30
1640142110000|2021-12-22 03:01:50|1990.89|1970.89|1989.28|1969.28|1990.89|1970.89|1989.28|1969.28|27
1640142120000|2021-12-22 03:02:00|1989.38|1969.38|1989.39|1969.39|1989.57|1969.57|1989.21|1969.21|22
1640142130000|2021-12-22 03:02:10|1989.37|1969.37|1988.27|1968.27|1989.37|1969.37|1988.27|1968.27|18
1640142140000|2021-12-22 03:02:20|1988.28|1968.28|1987.46|1967.46|1988.36|1968.36|1987.38|1967.38|15
1640142150000|2021-12-22 03:02:30|1987.51|1967.51|1988.33|1968.33|1988.43|1968.43|1987.51|1967.51|31
1640142160000|2021-12-22 03:02:40|1988.41|1968.41|1987.49|1967.49|1988.41|1968.41|1987.49|1967.49|20
1640142170000|2021-12-22 03:02:50|1987.44|1967.44|1987.07|1967.07|1987.48|1967.48|1987.06|1967.06|16
1640142180000|2021-12-22 03:03:00|1986.93|1966.93|1986.56|1966.56|1986.93|1966.93|1986.56|1966.56|18
1640142190000|2021-12-22 03:03:10|1986.71|1966.71|1986.49|1966.49|1986.71|1966.71|1985.92|1965.92|25
1640142200000|2021-12-22 03:03:20|1986.41|1966.41|1986.66|1966.66|1986.86|1966.86|1986.41|1966.41|23
1640142210000|2021-12-22 03:03:30|1986.67|1966.67|1986.33|1966.33|1986.97|1966.97|1986.12|1966.12|19
1640142220000|2021-12-22 03:03:40|1986.31|1966.31|1986.24|1966.24|1986.31|1966.31|1986.24|1966.24|19
1640142230000|2021-12-22 03:03:50|1986.23|1966.23|1986.8|1966.8|1987.04|1967.04|1986.23|1966.23|16
1640142240000|2021-12-22 03:04:00|1986.77|1966.77|1986.87|1966.87|1987.15|1967.15|1986.76|1966.76|27
1640142250000|2021-12-22 03:04:10|1986.81|1966.81|1987.51|1967.51|1987.59|1967.59|1986.79|1966.79|28
1640142260000|2021-12-22 03:04:20|1987.52|1967.52|1987.43|1967.43|1987.52|1967.52|1987.39|1967.39|13
1640142270000|2021-12-22 03:04:30|1987.41|1967.41|1990.98|1970.98|1991.16|1971.16|1987.41|1967.41|31
1640142280000|2021-12-22 03:04:40|1990.92|1970.92|1990.8|1970.8|1991.6|1971.6|1990.8|1970.8|23
1640142290000|2021-12-22 03:04:50|1990.64|1970.64|1990.71|1970.71|1990.77|1970.77|1990.52|1970.52|22
1640142300000|2021-12-22 03:05:00|1990.7|1970.7|1990.64|1970.64|1990.72|1970.72|1990.63|1970.63|7
1640142310000|2021-12-22 03:05:10|1990.75|1970.75|1991.89|1971.89|1991.89|1971.89|1990.67|1970.67|20
1640142320000|2021-12-22 03:05:20|1991.87|1971.87|1991.81|1971.81|1991.87|1971.87|1991.68|1971.68|18
1640142330000|2021-12-22 03:05:30|1991.74|1971.74|1991.62|1971.62|1991.74|1971.74|1991.5|1971.5|16
1640142340000|2021-12-22 03:05:40|1991.58|1971.58|1991.74|1971.74|1991.75|1971.75|1991.55|1971.55|16
1640142350000|2021-12-22 03:05:50|1991.7|1971.7|1991.95|1971.95|1992.02|1972.02|1991.7|1971.7|13
1640142360000|2021-12-22 03:06:00|1991.99|1971.99|1992.27|1972.27|1992.54|1972.54|1991.99|1971.99|11
1640142370000|2021-12-22 03:06:10|1992.2|1972.2|1991.62|1971.62|1992.33|1972.33|1991.58|1971.58|15
1640142380000|2021-12-22 03:06:20|1991.53|1971.53|1990.02|1970.02|1991.81|1971.81|1990|1970|29
1640142390000|2021-12-22 03:06:30|1990.01|1970.01|1988.78|1968.78|1990.07|1970.07|1988.25|1968.25|31
1640142400000|2021-12-22 03:06:40|1988.57|1968.57|1987.58|1967.58|1988.57|1968.57|1987.5|1967.5|23
1640142410000|2021-12-22 03:06:50|1987.57|1967.57|1987.42|1967.42|1987.57|1967.57|1987.29|1967.29|19
1640142420000|2021-12-22 03:07:00|1987.45|1967.45|1987.84|1967.84|1987.84|1967.84|1987.45|1967.45|12
1640142430000|2021-12-22 03:07:10|1987.73|1967.73|1988.84|1968.84|1988.88|1968.88|1987.73|1967.73|18
1640142440000|2021-12-22 03:07:20|1988.83|1968.83|1988.9|1968.9|1988.9|1968.9|1988.7|1968.7|15
1640142450000|2021-12-22 03:07:30|1988.86|1968.86|1988.04|1968.04|1988.86|1968.86|1988.03|1968.03|26
1640142460000|2021-12-22 03:07:40|1988.06|1968.06|1987.87|1967.87|1988.06|1968.06|1987.76|1967.76|23
1640142470000|2021-12-22 03:07:50|1987.85|1967.85|1988.63|1968.63|1988.79|1968.79|1987.85|1967.85|21
1640142480000|2021-12-22 03:08:00|1988.64|1968.64|1988.35|1968.35|1988.76|1968.76|1988.3|1968.3|24
1640142490000|2021-12-22 03:08:10|1988.31|1968.31|1988.05|1968.05|1988.52|1968.52|1988.05|1968.05|25
1640142500000|2021-12-22 03:08:20|1988.06|1968.06|1987.58|1967.58|1988.08|1968.08|1987.4|1967.4|33
1640142510000|2021-12-22 03:08:30|1987.65|1967.65|1987.65|1967.65|1987.74|1967.74|1987.13|1967.13|19
1640142520000|2021-12-22 03:08:40|1987.63|1967.63|1989.05|1969.05|1989.24|1969.24|1987.61|1967.61|28
1640142530000|2021-12-22 03:08:50|1989.04|1969.04|1989.99|1969.99|1989.99|1969.99|1988.94|1968.94|16
1640142540000|2021-12-22 03:09:00|1989.82|1969.82|1989.71|1969.71|1989.82|1969.82|1989.68|1969.68|22
1640142550000|2021-12-22 03:09:10|1989.87|1969.87|1990.4|1970.4|1990.46|1970.46|1989.87|1969.87|22
1640142560000|2021-12-22 03:09:20|1990.3|1970.3|1990.17|1970.17|1990.3|1970.3|1989.89|1969.89|20
1640142570000|2021-12-22 03:09:30|1990.24|1970.24|1990.15|1970.15|1990.24|1970.24|1990.15|1970.15|7
1640142580000|2021-12-22 03:09:40|1990.08|1970.08|1989.84|1969.84|1990.16|1970.16|1989.75|1969.75|24
1640142590000|2021-12-22 03:09:50|1989.81|1969.81|1989.1|1969.1|1989.82|1969.82|1988.97|1968.97|24
1640142600000|2021-12-22 03:10:00|1989.09|1969.09|1988.81|1968.81|1989.11|1969.11|1988.75|1968.75|16
1640142610000|2021-12-22 03:10:10|1988.91|1968.91|1988.96|1968.96|1989.75|1969.75|1988.87|1968.87|28
1640142620000|2021-12-22 03:10:20|1988.87|1968.87|1988.67|1968.67|1989|1969|1988.6|1968.6|18
1640142630000|2021-12-22 03:10:30|1988.65|1968.65|1987.75|1967.75|1988.65|1968.65|1987.64|1967.64|28
1640142640000|2021-12-22 03:10:40|1987.71|1967.71|1987.7|1967.7|1987.74|1967.74|1987.23|1967.23|21
1640142650000|2021-12-22 03:10:50|1987.71|1967.71|1987.47|1967.47|1987.95|1967.95|1987.47|1967.47|19
1640142660000|2021-12-22 03:11:00|1987.45|1967.45|1987.62|1967.62|1987.84|1967.84|1987.43|1967.43|19
1640142670000|2021-12-22 03:11:10|1987.6|1967.6|1988.13|1968.13|1988.64|1968.64|1987.53|1967.53|20
1640142680000|2021-12-22 03:11:20|1988.07|1968.07|1987.98|1967.98|1988.07|1968.07|1987.89|1967.89|13
1640142690000|2021-12-22 03:11:30|1987.89|1967.89|1987.93|1967.93|1988.15|1968.15|1987.86|1967.86|23
1640142700000|2021-12-22 03:11:40|1987.92|1967.92|1987.83|1967.83|1988.12|1968.12|1987.58|1967.58|27
1640142710000|2021-12-22 03:11:50|1987.82|1967.82|1987.48|1967.48|1987.92|1967.92|1987.48|1967.48|22
1640142720000|2021-12-22 03:12:00|1987.52|1967.52|1987.28|1967.28|1987.76|1967.76|1987.23|1967.23|16
1640142730000|2021-12-22 03:12:10|1987.23|1967.23|1985.08|1965.08|1987.26|1967.26|1985.08|1965.08|22
1640142740000|2021-12-22 03:12:20|1985.4|1965.4|1985.16|1965.16|1985.4|1965.4|1985.16|1965.16|8
1640142750000|2021-12-22 03:12:30|1984.46|1964.46|1983.58|1963.58|1984.46|1964.46|1983.07|1963.07|16
1640142760000|2021-12-22 03:12:40|1983.57|1963.57|1982.62|1962.62|1983.66|1963.66|1982.58|1962.58|22
1640142770000|2021-12-22 03:12:50|1982.67|1962.67|1982.94|1962.94|1983.15|1963.15|1982.5|1962.5|28
1640142780000|2021-12-22 03:13:00|1982.91|1962.91|1982.55|1962.55|1982.94|1962.94|1982.55|1962.55|23
1640142790000|2021-12-22 03:13:10|1982.53|1962.53|1982.29|1962.29|1982.55|1962.55|1982.12|1962.12|16
1640142800000|2021-12-22 03:13:20|1982.44|1962.44|1982.19|1962.19|1982.44|1962.44|1982.17|1962.17|9
1640142810000|2021-12-22 03:13:30|1982.17|1962.17|1981.84|1961.84|1982.17|1962.17|1981.84|1961.84|15
1640142820000|2021-12-22 03:13:40|1981.87|1961.87|1981.55|1961.55|1981.87|1961.87|1981.55|1961.55|13
1640142830000|2021-12-22 03:13:50|1980.59|1960.59|1981.08|1961.08|1981.53|1961.53|1980.59|1960.59|7
1640142840000|2021-12-22 03:14:00|1981.03|1961.03|1980.69|1960.69|1981.03|1961.03|1980.69|1960.69|5
1640142850000|2021-12-22 03:14:10|1980.54|1960.54|1980.54|1960.54|1980.54|1960.54|1980.54|1960.54|1
1640142860000|2021-12-22 03:14:20|1980.56|1960.56|1980.48|1960.48|1980.56|1960.56|1979.97|1959.97|17
1640142870000|2021-12-22 03:14:30|1979.99|1959.99|1980.25|1960.25|1980.67|1960.67|1979.98|1959.98|14
1640142880000|2021-12-22 03:14:40|1980.21|1960.21|1980.01|1960.01|1980.62|1960.62|1980.01|1960.01|10
1640142890000|2021-12-22 03:14:50|1980.02|1960.02|1980.12|1960.12|1980.45|1960.45|1979.94|1959.94|18
1640142900000|2021-12-22 03:15:00|1980.42|1960.42|1982.84|1962.84|1982.84|1962.84|1980.11|1960.11|22
1640142910000|2021-12-22 03:15:10|1982.83|1962.83|1982.25|1962.25|1982.83|1962.83|1982.19|1962.19|18
1640142920000|2021-12-22 03:15:20|1982.33|1962.33|1982.64|1962.64|1982.73|1962.73|1982.33|1962.33|13
1640142930000|2021-12-22 03:15:30|1982.63|1962.63|1982.74|1962.74|1982.74|1962.74|1982.63|1962.63|9
1640142940000|2021-12-22 03:15:40|1982.71|1962.71|1982.76|1962.76|1982.76|1962.76|1982.67|1962.67|12
1640142950000|2021-12-22 03:15:50|1982.98|1962.98|1983.56|1963.56|1983.62|1963.62|1982.98|1962.98|20
1640142960000|2021-12-22 03:16:00|1983.55|1963.55|1983.63|1963.63|1983.65|1963.65|1983.54|1963.54|14
1640142970000|2021-12-22 03:16:10|1983.61|1963.61|1983.56|1963.56|1983.68|1963.68|1983.53|1963.53|23
1640142980000|2021-12-22 03:16:20|1983.55|1963.55|1983.59|1963.59|1983.6|1963.6|1983.55|1963.55|10
1640142990000|2021-12-22 03:16:30|1983.55|1963.55|1983.02|1963.02|1983.55|1963.55|1982.75|1962.75|16
1640143000000|2021-12-22 03:16:40|1983.16|1963.16|1983.6|1963.6|1983.6|1963.6|1982.6|1962.6|20
1640143010000|2021-12-22 03:16:50|1983.59|1963.59|1983.56|1963.56|1983.59|1963.59|1983.51|1963.51|6
1640143020000|2021-12-22 03:17:00|1983.57|1963.57|1984.6|1964.6|1984.6|1964.6|1983.53|1963.53|19
1640143030000|2021-12-22 03:17:10|1984.55|1964.55|1984.58|1964.58|1984.58|1964.58|1984.54|1964.54|15
1640143040000|2021-12-22 03:17:20|1984.62|1964.62|1986.49|1966.49|1986.58|1966.58|1984.62|1964.62|17
1640143050000|2021-12-22 03:17:30|1986.48|1966.48|1986.45|1966.45|1986.49|1966.49|1985.79|1965.79|22
1640143060000|2021-12-22 03:17:40|1986.44|1966.44|1986.41|1966.41|1986.52|1966.52|1986.33|1966.33|10
1640143070000|2021-12-22 03:17:50|1986.4|1966.4|1985.89|1965.89|1986.46|1966.46|1985.89|1965.89|18
1640143080000|2021-12-22 03:18:00|1985.86|1965.86|1985.35|1965.35|1985.88|1965.88|1985.35|1965.35|16
1640143090000|2021-12-22 03:18:10|1985.33|1965.33|1984.97|1964.97|1985.39|1965.39|1984.97|1964.97|13
1640143100000|2021-12-22 03:18:20|1984.96|1964.96|1985.9|1965.9|1985.94|1965.94|1984.95|1964.95|18
1640143110000|2021-12-22 03:18:30|1985.91|1965.91|1985.79|1965.79|1985.91|1965.91|1985.75|1965.75|13
1640143120000|2021-12-22 03:18:40|1985.9|1965.9|1985.59|1965.59|1985.9|1965.9|1985.59|1965.59|21
1640143130000|2021-12-22 03:18:50|1985.57|1965.57|1985.79|1965.79|1985.8|1965.8|1985.57|1965.57|11
1640143140000|2021-12-22 03:19:00|1985.74|1965.74|1985.8|1965.8|1985.8|1965.8|1985.74|1965.74|14
1640143150000|2021-12-22 03:19:10|1985.79|1965.79|1985.79|1965.79|1985.85|1965.85|1985.78|1965.78|10
1640143160000|2021-12-22 03:19:20|1985.8|1965.8|1986.16|1966.16|1986.16|1966.16|1985.8|1965.8|7
1640143170000|2021-12-22 03:19:30|1986.25|1966.25|1986.41|1966.41|1986.41|1966.41|1985.94|1965.94|7
1640143180000|2021-12-22 03:19:40|1986.43|1966.43|1986.47|1966.47|1986.66|1966.66|1986.43|1966.43|19
1640143190000|2021-12-22 03:19:50|1986.46|1966.46|1985.99|1965.99|1986.63|1966.63|1985.99|1965.99|21
1640143200000|2021-12-22 03:20:00|1985.96|1965.96|1985.61|1965.61|1985.99|1965.99|1985.27|1965.27|25
1640143210000|2021-12-22 03:20:10|1985.62|1965.62|1984.68|1964.68|1985.9|1965.9|1984.67|1964.67|26
1640143220000|2021-12-22 03:20:20|1984.73|1964.73|1983.61|1963.61|1984.73|1964.73|1983.52|1963.52|24
1640143230000|2021-12-22 03:20:30|1983.55|1963.55|1983.36|1963.36|1983.55|1963.55|1983.32|1963.32|12
1640143240000|2021-12-22 03:20:40|1983.34|1963.34|1983.36|1963.36|1983.43|1963.43|1983.34|1963.34|12
1640143250000|2021-12-22 03:20:50|1983.35|1963.35|1983.63|1963.63|1983.63|1963.63|1983.28|1963.28|14
1640143260000|2021-12-22 03:21:00|1983.64|1963.64|1984.1|1964.1|1984.18|1964.18|1983.64|1963.64|14
1640143270000|2021-12-22 03:21:10|1984.03|1964.03|1983.64|1963.64|1984.03|1964.03|1983.56|1963.56|19
1640143280000|2021-12-22 03:21:20|1983.65|1963.65|1983.45|1963.45|1983.65|1963.65|1983.43|1963.43|17
1640143290000|2021-12-22 03:21:30|1983.47|1963.47|1983.24|1963.24|1983.49|1963.49|1983.17|1963.17|17
1640143300000|2021-12-22 03:21:40|1983.23|1963.23|1983.44|1963.44|1983.44|1963.44|1983.23|1963.23|12
1640143310000|2021-12-22 03:21:50|1983.43|1963.43|1983.21|1963.21|1983.43|1963.43|1983.16|1963.16|19
1640143320000|2021-12-22 03:22:00|1983.19|1963.19|1982.74|1962.74|1983.19|1963.19|1982.71|1962.71|13
1640143330000|2021-12-22 03:22:10|1982.71|1962.71|1982.42|1962.42|1982.71|1962.71|1982.42|1962.42|3
1640143340000|2021-12-22 03:22:20|1982.44|1962.44|1982.66|1962.66|1982.78|1962.78|1982.44|1962.44|12
1640143350000|2021-12-22 03:22:30|1982.7|1962.7|1982.76|1962.76|1982.82|1962.82|1982.66|1962.66|19
1640143360000|2021-12-22 03:22:40|1982.77|1962.77|1983.91|1963.91|1984.02|1964.02|1982.76|1962.76|28
1640143370000|2021-12-22 03:22:50|1983.96|1963.96|1983.16|1963.16|1984.2|1964.2|1983.16|1963.16|23
1640143380000|2021-12-22 03:23:00|1983.15|1963.15|1983.2|1963.2|1983.36|1963.36|1983.15|1963.15|14
1640143390000|2021-12-22 03:23:10|1983.18|1963.18|1982.86|1962.86|1983.29|1963.29|1982.86|1962.86|24
1640143400000|2021-12-22 03:23:20|1982.94|1962.94|1983.61|1963.61|1983.61|1963.61|1982.92|1962.92|16
1640143410000|2021-12-22 03:23:30|1983.6|1963.6|1983.61|1963.61|1983.62|1963.62|1983.54|1963.54|9
1640143420000|2021-12-22 03:23:40|1983.6|1963.6|1983.66|1963.66|1984.1|1964.1|1983.59|1963.59|19
1640143430000|2021-12-22 03:23:50|1983.78|1963.78|1983.97|1963.97|1984.24|1964.24|1983.77|1963.77|22
1640143440000|2021-12-22 03:24:00|1983.95|1963.95|1983.86|1963.86|1983.96|1963.96|1983.83|1963.83|13
1640143450000|2021-12-22 03:24:10|1983.85|1963.85|1983.74|1963.74|1983.94|1963.94|1983.69|1963.69|13
1640143460000|2021-12-22 03:24:20|1983.29|1963.29|1983.55|1963.55|1983.55|1963.55|1983.25|1963.25|3
1640143470000|2021-12-22 03:24:30|1983.63|1963.63|1984.36|1964.36|1984.36|1964.36|1983.46|1963.46|12
1640143480000|2021-12-22 03:24:40|1984.29|1964.29|1985.68|1965.68|1985.69|1965.69|1983.92|1963.92|21
1640143490000|2021-12-22 03:24:50|1985.59|1965.59|1985.71|1965.71|1985.74|1965.74|1985.5|1965.5|24
1640143500000|2021-12-22 03:25:00|1985.69|1965.69|1984.04|1964.04|1985.69|1965.69|1984.02|1964.02|29
1640143510000|2021-12-22 03:25:10|1983.96|1963.96|1983.14|1963.14|1984.04|1964.04|1982.73|1962.73|10
1640143520000|2021-12-22 03:25:20|1982.7|1962.7|1983.09|1963.09|1983.09|1963.09|1982.7|1962.7|3
1640143530000|2021-12-22 03:25:30|1982.94|1962.94|1982.99|1962.99|1983.09|1963.09|1982.82|1962.82|9
1640143550000|2021-12-22 03:25:50|1983.09|1963.09|1983.09|1963.09|1983.09|1963.09|1983.09|1963.09|1
1640143560000|2021-12-22 03:26:00|1982.99|1962.99|1983.24|1963.24|1983.24|1963.24|1982.99|1962.99|9
1640143570000|2021-12-22 03:26:10|1983.25|1963.25|1983.06|1963.06|1983.25|1963.25|1982.82|1962.82|5
1640143580000|2021-12-22 03:26:20|1983.08|1963.08|1984.04|1964.04|1984.76|1964.76|1983.08|1963.08|26
1640143590000|2021-12-22 03:26:30|1983.95|1963.95|1983.97|1963.97|1984.46|1964.46|1983.79|1963.79|21
1640143600000|2021-12-22 03:26:40|1983.9|1963.9|1984.04|1964.04|1984.16|1964.16|1983.83|1963.83|18
1640143610000|2021-12-22 03:26:50|1983.94|1963.94|1983.77|1963.77|1984.21|1964.21|1983.77|1963.77|15
1640143620000|2021-12-22 03:27:00|1983.84|1963.84|1984.1|1964.1|1984.36|1964.36|1983.77|1963.77|12
1640143630000|2021-12-22 03:27:10|1983.85|1963.85|1984.21|1964.21|1984.25|1964.25|1983.74|1963.74|21
1640143640000|2021-12-22 03:27:20|1984.2|1964.2|1984.26|1964.26|1984.4|1964.4|1984.2|1964.2|17
1640143650000|2021-12-22 03:27:30|1984.22|1964.22|1984.04|1964.04|1984.32|1964.32|1983.86|1963.86|22
1640143660000|2021-12-22 03:27:40|1984.06|1964.06|1984.22|1964.22|1984.22|1964.22|1984.02|1964.02|16
1640143670000|2021-12-22 03:27:50|1984.21|1964.21|1984.92|1964.92|1984.97|1964.97|1984.19|1964.19|14
1640143680000|2021-12-22 03:28:00|1984.9|1964.9|1984.64|1964.64|1985.15|1965.15|1984.64|1964.64|22
1640143690000|2021-12-22 03:28:10|1984.59|1964.59|1984.66|1964.66|1984.74|1964.74|1984.41|1964.41|32
1640143700000|2021-12-22 03:28:20|1984.67|1964.67|1984.55|1964.55|1984.69|1964.69|1984.52|1964.52|22
1640143710000|2021-12-22 03:28:30|1984.64|1964.64|1984.55|1964.55|1984.64|1964.64|1984.54|1964.54|16
1640143720000|2021-12-22 03:28:40|1984.54|1964.54|1984.52|1964.52|1984.59|1964.59|1984.52|1964.52|14
1640143730000|2021-12-22 03:28:50|1984.51|1964.51|1984.23|1964.23|1984.53|1964.53|1984.21|1964.21|21
1640143740000|2021-12-22 03:29:00|1984.17|1964.17|1984.39|1964.39|1984.39|1964.39|1983.88|1963.88|12
1640143750000|2021-12-22 03:29:10|1984.36|1964.36|1984.3|1964.3|1984.39|1964.39|1984.3|1964.3|5
1640143760000|2021-12-22 03:29:20|1983.95|1963.95|1983|1963|1984.13|1964.13|1983|1963|11
1640143770000|2021-12-22 03:29:30|1982.9|1962.9|1982.71|1962.71|1982.9|1962.9|1982.51|1962.51|7
1640143780000|2021-12-22 03:29:40|1982.63|1962.63|1982.73|1962.73|1982.82|1962.82|1982.63|1962.63|10
1640143790000|2021-12-22 03:29:50|1982.72|1962.72|1982.64|1962.64|1982.73|1962.73|1982.64|1962.64|5
1640143800000|2021-12-22 03:30:00|1982.63|1962.63|1983.23|1963.23|1983.26|1963.26|1982.29|1962.29|28
1640143810000|2021-12-22 03:30:10|1983.22|1963.22|1984.22|1964.22|1984.41|1964.41|1983.22|1963.22|30
1640143820000|2021-12-22 03:30:20|1984.38|1964.38|1983.87|1963.87|1984.38|1964.38|1983.8|1963.8|29
1640143830000|2021-12-22 03:30:30|1983.83|1963.83|1983.65|1963.65|1983.92|1963.92|1983.65|1963.65|25
1640143840000|2021-12-22 03:30:40|1983.69|1963.69|1982.59|1962.59|1983.69|1963.69|1982.59|1962.59|22
1640143850000|2021-12-22 03:30:50|1982.57|1962.57|1982.44|1962.44|1982.83|1962.83|1982.32|1962.32|17
1640143860000|2021-12-22 03:31:00|1982.55|1962.55|1982.68|1962.68|1982.76|1962.76|1982.55|1962.55|5
1640143870000|2021-12-22 03:31:10|1982.76|1962.76|1983.75|1963.75|1983.89|1963.89|1982.68|1962.68|20
1640143880000|2021-12-22 03:31:20|1983.73|1963.73|1982.8|1962.8|1983.75|1963.75|1982.8|1962.8|20
1640143890000|2021-12-22 03:31:30|1982.94|1962.94|1983.5|1963.5|1983.5|1963.5|1982.94|1962.94|16
1640143900000|2021-12-22 03:31:40|1983.55|1963.55|1983.74|1963.74|1983.74|1963.74|1983.49|1963.49|9
1640143910000|2021-12-22 03:31:50|1983.76|1963.76|1983.59|1963.59|1983.76|1963.76|1983.13|1963.13|5
1640143920000|2021-12-22 03:32:00|1983.58|1963.58|1983.41|1963.41|1983.58|1963.58|1983.16|1963.16|21
1640143930000|2021-12-22 03:32:10|1983.48|1963.48|1983.37|1963.37|1983.56|1963.56|1983.37|1963.37|18
1640143940000|2021-12-22 03:32:20|1983.35|1963.35|1983.21|1963.21|1983.37|1963.37|1983.02|1963.02|18
1640143950000|2021-12-22 03:32:30|1983.2|1963.2|1983|1963|1983.2|1963.2|1982.8|1962.8|12
1640143960000|2021-12-22 03:32:40|1982.99|1962.99|1983|1963|1983.13|1963.13|1982.96|1962.96|12
1640143970000|2021-12-22 03:32:50|1983.01|1963.01|1983.44|1963.44|1983.44|1963.44|1982.98|1962.98|18
1640143980000|2021-12-22 03:33:00|1983.41|1963.41|1983.37|1963.37|1983.46|1963.46|1983.18|1963.18|17
1640143990000|2021-12-22 03:33:10|1983.42|1963.42|1983.48|1963.48|1983.68|1963.68|1983.42|1963.42|20
1640144000000|2021-12-22 03:33:20|1983.63|1963.63|1983.65|1963.65|1983.66|1963.66|1983.39|1963.39|19
1640144010000|2021-12-22 03:33:30|1983.63|1963.63|1983.66|1963.66|1984.18|1964.18|1983.55|1963.55|29
1640144020000|2021-12-22 03:33:40|1983.65|1963.65|1983.99|1963.99|1983.99|1963.99|1983.55|1963.55|24
1640144030000|2021-12-22 03:33:50|1983.98|1963.98|1984.35|1964.35|1984.36|1964.36|1983.98|1963.98|22
1640144040000|2021-12-22 03:34:00|1984.36|1964.36|1984.56|1964.56|1984.73|1964.73|1984.29|1964.29|24
1640144050000|2021-12-22 03:34:10|1984.6|1964.6|1983.44|1963.44|1984.6|1964.6|1983.44|1963.44|14
1640144060000|2021-12-22 03:34:20|1983.43|1963.43|1983.38|1963.38|1983.54|1963.54|1983.36|1963.36|13
1640144070000|2021-12-22 03:34:30|1983.36|1963.36|1983.19|1963.19|1983.36|1963.36|1983.16|1963.16|7
1640144080000|2021-12-22 03:34:40|1983.24|1963.24|1983.79|1963.79|1983.79|1963.79|1983.23|1963.23|18
1640144090000|2021-12-22 03:34:50|1983.66|1963.66|1983.91|1963.91|1983.92|1963.92|1983.6|1963.6|15
1640144100000|2021-12-22 03:35:00|1983.99|1963.99|1985.49|1965.49|1985.49|1965.49|1983.99|1963.99|26
1640144110000|2021-12-22 03:35:10|1985.47|1965.47|1985.19|1965.19|1985.54|1965.54|1985.01|1965.01|16
1640144120000|2021-12-22 03:35:20|1985.18|1965.18|1984.15|1964.15|1985.25|1965.25|1984.08|1964.08|20
1640144130000|2021-12-22 03:35:30|1984.1|1964.1|1984.36|1964.36|1984.51|1964.51|1984|1964|21
1640144140000|2021-12-22 03:35:40|1984.32|1964.32|1984.15|1964.15|1984.34|1964.34|1984.02|1964.02|18
1640144150000|2021-12-22 03:35:50|1984.13|1964.13|1984.06|1964.06|1984.14|1964.14|1983.99|1963.99|25
1640144160000|2021-12-22 03:36:00|1984.12|1964.12|1985.58|1965.58|1985.59|1965.59|1983.87|1963.87|22
1640144170000|2021-12-22 03:36:10|1985.57|1965.57|1985.62|1965.62|1985.62|1965.62|1985.45|1965.45|16
1640144180000|2021-12-22 03:36:20|1985.56|1965.56|1985.54|1965.54|1985.71|1965.71|1985.42|1965.42|26
1640144190000|2021-12-22 03:36:30|1985.45|1965.45|1986.51|1966.51|1986.53|1966.53|1985.39|1965.39|23
1640144200000|2021-12-22 03:36:40|1986.49|1966.49|1986.81|1966.81|1987.04|1967.04|1986.38|1966.38|28
1640144210000|2021-12-22 03:36:50|1986.76|1966.76|1986.02|1966.02|1986.79|1966.79|1986|1966|20
1640144220000|2021-12-22 03:37:00|1986.06|1966.06|1985.98|1965.98|1986.06|1966.06|1985.86|1965.86|6
1640144230000|2021-12-22 03:37:10|1985.86|1965.86|1986.77|1966.77|1986.79|1966.79|1985.86|1965.86|17
1640144240000|2021-12-22 03:37:20|1986.81|1966.81|1986.96|1966.96|1987.21|1967.21|1986.68|1966.68|23
1640144250000|2021-12-22 03:37:30|1986.97|1966.97|1986.24|1966.24|1986.97|1966.97|1986.13|1966.13|21
1640144260000|2021-12-22 03:37:40|1986.45|1966.45|1986.22|1966.22|1986.45|1966.45|1986.16|1966.16|10
1640144270000|2021-12-22 03:37:50|1986.31|1966.31|1986.68|1966.68|1986.78|1966.78|1986.31|1966.31|14
1640144280000|2021-12-22 03:38:00|1986.69|1966.69|1986.68|1966.68|1986.69|1966.69|1986.53|1966.53|16
1640144290000|2021-12-22 03:38:10|1986.66|1966.66|1986.69|1966.69|1986.7|1966.7|1986.65|1966.65|5
1640144300000|2021-12-22 03:38:20|1986.73|1966.73|1986.7|1966.7|1986.73|1966.73|1986.67|1966.67|9
1640144310000|2021-12-22 03:38:30|1986.68|1966.68|1986.33|1966.33|1986.79|1966.79|1986.28|1966.28|16
1640144320000|2021-12-22 03:38:40|1986.35|1966.35|1986.35|1966.35|1986.35|1966.35|1986.35|1966.35|1
1640144330000|2021-12-22 03:38:50|1986.34|1966.34|1986.54|1966.54|1986.55|1966.55|1986.34|1966.34|7
1640144340000|2021-12-22 03:39:00|1986.57|1966.57|1987.89|1967.89|1987.89|1967.89|1986.57|1966.57|17
1640144350000|2021-12-22 03:39:10|1987.88|1967.88|1986.99|1966.99|1987.88|1967.88|1986.96|1966.96|21
1640144360000|2021-12-22 03:39:20|1986.97|1966.97|1987.1|1967.1|1987.11|1967.11|1986.92|1966.92|22
1640144370000|2021-12-22 03:39:30|1987.09|1967.09|1987.52|1967.52|1987.52|1967.52|1986.89|1966.89|16
1640144380000|2021-12-22 03:39:40|1987.53|1967.53|1987.62|1967.62|1987.9|1967.9|1987.53|1967.53|16
1640144390000|2021-12-22 03:39:50|1987.71|1967.71|1987.42|1967.42|1987.78|1967.78|1987.39|1967.39|22
1640144400000|2021-12-22 03:40:00|1987.38|1967.38|1987.64|1967.64|1987.82|1967.82|1987.29|1967.29|20
1640144410000|2021-12-22 03:40:10|1987.61|1967.61|1987.57|1967.57|1987.61|1967.61|1987.57|1967.57|2
1640144420000|2021-12-22 03:40:20|1987.35|1967.35|1987.4|1967.4|1987.6|1967.6|1987.35|1967.35|19
1640144430000|2021-12-22 03:40:30|1987.42|1967.42|1987.49|1967.49|1987.5|1967.5|1987.3|1967.3|24
1640144440000|2021-12-22 03:40:40|1987.48|1967.48|1987.47|1967.47|1987.5|1967.5|1987.22|1967.22|13
1640144450000|2021-12-22 03:40:50|1987.46|1967.46|1987.23|1967.23|1987.47|1967.47|1986.75|1966.75|25
1640144460000|2021-12-22 03:41:00|1987.19|1967.19|1987.19|1967.19|1987.31|1967.31|1986.77|1966.77|22
1640144470000|2021-12-22 03:41:10|1987.21|1967.21|1987.18|1967.18|1987.44|1967.44|1987.17|1967.17|20
1640144480000|2021-12-22 03:41:20|1987.19|1967.19|1986.88|1966.88|1987.36|1967.36|1986.86|1966.86|24
1640144490000|2021-12-22 03:41:30|1986.85|1966.85|1986.87|1966.87|1986.87|1966.87|1986.77|1966.77|11
1640144500000|2021-12-22 03:41:40|1986.91|1966.91|1987.46|1967.46|1987.69|1967.69|1986.85|1966.85|26
1640144510000|2021-12-22 03:41:50|1987.35|1967.35|1987.55|1967.55|1987.69|1967.69|1987.25|1967.25|16
1640144520000|2021-12-22 03:42:00|1987.53|1967.53|1987.6|1967.6|1987.6|1967.6|1987.36|1967.36|21
1640144530000|2021-12-22 03:42:10|1987.49|1967.49|1987.89|1967.89|1988.03|1968.03|1987.48|1967.48|16
1640144540000|2021-12-22 03:42:20|1988.1|1968.1|1988.07|1968.07|1988.15|1968.15|1987.95|1967.95|20
1640144550000|2021-12-22 03:42:30|1988.1|1968.1|1988.15|1968.15|1988.16|1968.16|1988.03|1968.03|19
1640144560000|2021-12-22 03:42:40|1988.1|1968.1|1988.51|1968.51|1988.67|1968.67|1988.1|1968.1|25
1640144570000|2021-12-22 03:42:50|1988.37|1968.37|1987.42|1967.42|1988.51|1968.51|1987.41|1967.41|33
1640144580000|2021-12-22 03:43:00|1987.39|1967.39|1987.59|1967.59|1987.59|1967.59|1987.01|1967.01|18
1640144590000|2021-12-22 03:43:10|1987.62|1967.62|1988.24|1968.24|1988.31|1968.31|1987.62|1967.62|23
1640144600000|2021-12-22 03:43:20|1988.28|1968.28|1987.28|1967.28|1988.28|1968.28|1987.28|1967.28|28
1640144610000|2021-12-22 03:43:30|1987.26|1967.26|1987.28|1967.28|1987.28|1967.28|1987.23|1967.23|5
1640144620000|2021-12-22 03:43:40|1987.29|1967.29|1987.66|1967.66|1987.7|1967.7|1987.28|1967.28|22
1640144630000|2021-12-22 03:43:50|1987.65|1967.65|1988.16|1968.16|1988.33|1968.33|1987.63|1967.63|23
1640144640000|2021-12-22 03:44:00|1988.03|1968.03|1988.75|1968.75|1988.75|1968.75|1987.91|1967.91|20
1640144650000|2021-12-22 03:44:10|1988.87|1968.87|1988.38|1968.38|1988.87|1968.87|1988.33|1968.33|23
1640144660000|2021-12-22 03:44:20|1988.34|1968.34|1988.2|1968.2|1988.43|1968.43|1987.87|1967.87|27
1640144670000|2021-12-22 03:44:30|1988.18|1968.18|1987.7|1967.7|1988.19|1968.19|1987.65|1967.65|9
1640144680000|2021-12-22 03:44:40|1987.81|1967.81|1988.23|1968.23|1988.23|1968.23|1987.81|1967.81|7
1640144690000|2021-12-22 03:44:50|1988.3|1968.3|1988.25|1968.25|1988.41|1968.41|1987.85|1967.85|20
1640144700000|2021-12-22 03:45:00|1987.79|1967.79|1989.01|1969.01|1989.01|1969.01|1987.79|1967.79|24
1640144710000|2021-12-22 03:45:10|1988.99|1968.99|1988.56|1968.56|1989.14|1969.14|1988.39|1968.39|23
1640144720000|2021-12-22 03:45:20|1988.53|1968.53|1990.86|1970.86|1990.89|1970.89|1988.52|1968.52|32
1640144730000|2021-12-22 03:45:30|1990.85|1970.85|1990.51|1970.51|1990.98|1970.98|1990.38|1970.38|30
1640144740000|2021-12-22 03:45:40|1990.48|1970.48|1990.43|1970.43|1990.59|1970.59|1989.84|1969.84|28
1640144750000|2021-12-22 03:45:50|1990.04|1970.04|1989.77|1969.77|1990.13|1970.13|1989.28|1969.28|27
1640144760000|2021-12-22 03:46:00|1989.76|1969.76|1989.69|1969.69|1989.87|1969.87|1989.19|1969.19|14
1640144770000|2021-12-22 03:46:10|1989.87|1969.87|1990.81|1970.81|1990.85|1970.85|1989.69|1969.69|23
1640144780000|2021-12-22 03:46:20|1990.79|1970.79|1990.36|1970.36|1990.79|1970.79|1990.17|1970.17|16
1640144790000|2021-12-22 03:46:30|1990.35|1970.35|1990.65|1970.65|1990.8|1970.8|1989.79|1969.79|18
1640144800000|2021-12-22 03:46:40|1990.78|1970.78|1990.83|1970.83|1990.83|1970.83|1990.65|1970.65|11
1640144810000|2021-12-22 03:46:50|1990.81|1970.81|1990.65|1970.65|1990.81|1970.81|1990.64|1970.64|4
1640144820000|2021-12-22 03:47:00|1990.97|1970.97|1990.73|1970.73|1991.29|1971.29|1990.71|1970.71|13
1640144830000|2021-12-22 03:47:10|1990.76|1970.76|1991.66|1971.66|1992.27|1972.27|1990.76|1970.76|28
1640144840000|2021-12-22 03:47:20|1991.65|1971.65|1991.62|1971.62|1991.77|1971.77|1991.56|1971.56|16
1640144850000|2021-12-22 03:47:30|1991.57|1971.57|1991.04|1971.04|1991.57|1971.57|1991.04|1971.04|15
1640144860000|2021-12-22 03:47:40|1991.03|1971.03|1990.41|1970.41|1991.03|1971.03|1990.41|1970.41|5
1640144870000|2021-12-22 03:47:50|1989.76|1969.76|1989.75|1969.75|1990.02|1970.02|1989.74|1969.74|6
1640144880000|2021-12-22 03:48:00|1989.62|1969.62|1989.63|1969.63|1990.07|1970.07|1989.5|1969.5|8
1640144890000|2021-12-22 03:48:10|1989.36|1969.36|1989.53|1969.53|1989.53|1969.53|1989.36|1969.36|2
1640144900000|2021-12-22 03:48:20|1989.39|1969.39|1989.33|1969.33|1989.39|1969.39|1988.92|1968.92|3
1640144910000|2021-12-22 03:48:30|1989.36|1969.36|1988.97|1968.97|1989.52|1969.52|1988.75|1968.75|13
1640144920000|2021-12-22 03:48:40|1989.01|1969.01|1989.25|1969.25|1989.61|1969.61|1988.75|1968.75|10
1640144930000|2021-12-22 03:48:50|1989.79|1969.79|1989.25|1969.25|1989.79|1969.79|1989.25|1969.25|20
1640144940000|2021-12-22 03:49:00|1989.5|1969.5|1988.98|1968.98|1989.5|1969.5|1988.74|1968.74|8
1640144950000|2021-12-22 03:49:10|1989.13|1969.13|1988.57|1968.57|1989.14|1969.14|1988.4|1968.4|14
1640144960000|2021-12-22 03:49:20|1988.48|1968.48|1988.7|1968.7|1988.7|1968.7|1988.34|1968.34|8
1640144970000|2021-12-22 03:49:30|1988.86|1968.86|1988.55|1968.55|1988.86|1968.86|1988.55|1968.55|3
1640144980000|2021-12-22 03:49:40|1988.5|1968.5|1988.5|1968.5|1988.71|1968.71|1988.5|1968.5|9
1640144990000|2021-12-22 03:49:50|1988.55|1968.55|1989.32|1969.32|1989.97|1969.97|1988.5|1968.5|25
1640145000000|2021-12-22 03:50:00|1988.91|1968.91|1989.19|1969.19|1989.56|1969.56|1988.8|1968.8|17
1640145010000|2021-12-22 03:50:10|1989.12|1969.12|1989.26|1969.26|1989.47|1969.47|1988.88|1968.88|20
1640145020000|2021-12-22 03:50:20|1989.28|1969.28|1989.18|1969.18|1989.31|1969.31|1988.96|1968.96|9
1640145030000|2021-12-22 03:50:30|1988.9|1968.9|1989.03|1969.03|1989.06|1969.06|1988.68|1968.68|8
1640145040000|2021-12-22 03:50:40|1989.04|1969.04|1988.33|1968.33|1989.04|1969.04|1988.22|1968.22|16
1640145050000|2021-12-22 03:50:50|1988.27|1968.27|1987.84|1967.84|1988.27|1968.27|1987.84|1967.84|3
1640145060000|2021-12-22 03:51:00|1987.85|1967.85|1988.75|1968.75|1988.9|1968.9|1987.8|1967.8|12
1640145070000|2021-12-22 03:51:10|1988.78|1968.78|1989.6|1969.6|1989.6|1969.6|1988.75|1968.75|8
1640145080000|2021-12-22 03:51:20|1989.59|1969.59|1989.65|1969.65|1989.66|1969.66|1989.59|1969.59|7
1640145090000|2021-12-22 03:51:30|1989.63|1969.63|1989.45|1969.45|1989.63|1969.63|1989|1969|11
1640145100000|2021-12-22 03:51:40|1989.44|1969.44|1989.66|1969.66|1989.66|1969.66|1988.93|1968.93|6
1640145110000|2021-12-22 03:51:50|1989.87|1969.87|1990.2|1970.2|1990.22|1970.22|1989.59|1969.59|15
1640145120000|2021-12-22 03:52:00|1990.18|1970.18|1990.53|1970.53|1990.78|1970.78|1989.8|1969.8|18
1640145130000|2021-12-22 03:52:10|1990.72|1970.72|1990.63|1970.63|1990.78|1970.78|1990.54|1970.54|16
1640145140000|2021-12-22 03:52:20|1990.57|1970.57|1990.29|1970.29|1990.57|1970.57|1990.25|1970.25|11
1640145150000|2021-12-22 03:52:30|1990.27|1970.27|1989.4|1969.4|1990.27|1970.27|1988.86|1968.86|16
1640145170000|2021-12-22 03:52:50|1989.39|1969.39|1988.65|1968.65|1989.4|1969.4|1988.65|1968.65|3
1640145180000|2021-12-22 03:53:00|1988.8|1968.8|1988.62|1968.62|1988.92|1968.92|1988.62|1968.62|6
1640145190000|2021-12-22 03:53:10|1988.8|1968.8|1988.77|1968.77|1988.8|1968.8|1988.62|1968.62|3
1640145200000|2021-12-22 03:53:20|1988.82|1968.82|1986.96|1966.96|1988.82|1968.82|1986.96|1966.96|24
1640145210000|2021-12-22 03:53:30|1986.97|1966.97|1985.75|1965.75|1986.99|1966.99|1985.75|1965.75|14
1640145220000|2021-12-22 03:53:40|1985.69|1965.69|1985.69|1965.69|1986|1966|1985.69|1965.69|4
1640145230000|2021-12-22 03:53:50|1985.94|1965.94|1985.66|1965.66|1985.95|1965.95|1985.64|1965.64|7
1640145240000|2021-12-22 03:54:00|1985.64|1965.64|1985.75|1965.75|1985.75|1965.75|1985.64|1965.64|7
1640145250000|2021-12-22 03:54:10|1985.43|1965.43|1985.45|1965.45|1985.56|1965.56|1985.34|1965.34|8
1640145260000|2021-12-22 03:54:20|1985.5|1965.5|1985.44|1965.44|1985.52|1965.52|1985.14|1965.14|10
1640145270000|2021-12-22 03:54:30|1985.43|1965.43|1984.1|1964.1|1985.43|1965.43|1984.1|1964.1|13
1640145280000|2021-12-22 03:54:40|1984.09|1964.09|1983.7|1963.7|1984.22|1964.22|1983.7|1963.7|8
1640145290000|2021-12-22 03:54:50|1984.06|1964.06|1983.27|1963.27|1984.41|1964.41|1983.27|1963.27|26
1640145300000|2021-12-22 03:55:00|1983.24|1963.24|1982.47|1962.47|1983.24|1963.24|1982.28|1962.28|15
1640145310000|2021-12-22 03:55:10|1982.61|1962.61|1981.76|1961.76|1982.91|1962.91|1981.76|1961.76|29
1640145320000|2021-12-22 03:55:20|1981.61|1961.61|1980.57|1960.57|1981.61|1961.61|1980.53|1960.53|17
1640145330000|2021-12-22 03:55:30|1980.67|1960.67|1980.67|1960.67|1980.92|1960.92|1980.67|1960.67|3
1640145340000|2021-12-22 03:55:40|1980.92|1960.92|1980.67|1960.67|1980.92|1960.92|1980.67|1960.67|2
1640145350000|2021-12-22 03:55:50|1981.16|1961.16|1981.16|1961.16|1981.16|1961.16|1980.71|1960.71|8
1640145360000|2021-12-22 03:56:00|1981.15|1961.15|1982.71|1962.71|1982.93|1962.93|1981.15|1961.15|25
1640145370000|2021-12-22 03:56:10|1982.68|1962.68|1982.44|1962.44|1982.68|1962.68|1982.44|1962.44|14
1640145380000|2021-12-22 03:56:20|1981.89|1961.89|1981.73|1961.73|1982.49|1962.49|1981.73|1961.73|10
1640145390000|2021-12-22 03:56:30|1982.23|1962.23|1981.92|1961.92|1982.62|1962.62|1981.73|1961.73|10
1640145400000|2021-12-22 03:56:40|1982.6|1962.6|1982.65|1962.65|1982.65|1962.65|1982.28|1962.28|12
1640145410000|2021-12-22 03:56:50|1982.57|1962.57|1982.5|1962.5|1983.04|1963.04|1982.5|1962.5|15
1640145420000|2021-12-22 03:57:00|1982.62|1962.62|1983.54|1963.54|1983.55|1963.55|1982.62|1962.62|15
1640145430000|2021-12-22 03:57:10|1983.57|1963.57|1982.97|1962.97|1983.61|1963.61|1982.69|1962.69|19
1640145440000|2021-12-22 03:57:20|1982.91|1962.91|1982.97|1962.97|1982.97|1962.97|1982.91|1962.91|4
1640145450000|2021-12-22 03:57:30|1982.82|1962.82|1982.7|1962.7|1982.82|1962.82|1982.7|1962.7|3
1640145460000|2021-12-22 03:57:40|1982.57|1962.57|1982.17|1962.17|1982.57|1962.57|1981.68|1961.68|10
1640145470000|2021-12-22 03:57:50|1982.42|1962.42|1984.07|1964.07|1984.07|1964.07|1982.42|1962.42|22
1640145480000|2021-12-22 03:58:00|1984.49|1964.49|1983.28|1963.28|1984.81|1964.81|1983.28|1963.28|29
1640145490000|2021-12-22 03:58:10|1983.44|1963.44|1982.67|1962.67|1983.44|1963.44|1982.67|1962.67|8
1640145500000|2021-12-22 03:58:20|1982.95|1962.95|1982.98|1962.98|1982.99|1962.99|1982.87|1962.87|7
1640145510000|2021-12-22 03:58:30|1982.9|1962.9|1982.67|1962.67|1983.06|1963.06|1982.67|1962.67|5
1640145520000|2021-12-22 03:58:40|1983.01|1963.01|1985.16|1965.16|1985.16|1965.16|1982.67|1962.67|23
1640145530000|2021-12-22 03:58:50|1985.52|1965.52|1985.36|1965.36|1985.52|1965.52|1984.64|1964.64|16
1640145540000|2021-12-22 03:59:00|1985.35|1965.35|1984.68|1964.68|1985.35|1965.35|1984.68|1964.68|19
1640145550000|2021-12-22 03:59:10|1985.12|1965.12|1984.43|1964.43|1985.12|1965.12|1983.99|1963.99|9
1640145560000|2021-12-22 03:59:20|1984.4|1964.4|1984.91|1964.91|1984.91|1964.91|1983.92|1963.92|15
1640145570000|2021-12-22 03:59:30|1984.8|1964.8|1985.1|1965.1|1985.24|1965.24|1984.56|1964.56|5
1640145580000|2021-12-22 03:59:40|1985.03|1965.03|1985.01|1965.01|1985.03|1965.03|1984.11|1964.11|14
1640145590000|2021-12-22 03:59:50|1985.06|1965.06|1985.99|1965.99|1986.03|1966.03|1984.7|1964.7|17
1640145600000|2021-12-22 04:00:00|1986.01|1966.01|1987.29|1967.29|1987.42|1967.42|1986.01|1966.01|20
1640145610000|2021-12-22 04:00:10|1987.3|1967.3|1988.38|1968.38|1988.56|1968.56|1987.3|1967.3|17
1640145620000|2021-12-22 04:00:20|1988.32|1968.32|1988.29|1968.29|1988.56|1968.56|1988.23|1968.23|14
1640145630000|2021-12-22 04:00:30|1988.27|1968.27|1988.51|1968.51|1988.65|1968.65|1987.95|1967.95|21
1640145640000|2021-12-22 04:00:40|1987.87|1967.87|1987.2|1967.2|1987.87|1967.87|1987.04|1967.04|19
1640145650000|2021-12-22 04:00:50|1987.21|1967.21|1986.46|1966.46|1987.21|1967.21|1986.07|1966.07|17
1640145660000|2021-12-22 04:01:00|1985.87|1965.87|1985.77|1965.77|1985.91|1965.91|1985.48|1965.48|17
1640145670000|2021-12-22 04:01:10|1985.68|1965.68|1985.46|1965.46|1985.76|1965.76|1985.31|1965.31|15
1640145680000|2021-12-22 04:01:20|1985.44|1965.44|1984.75|1964.75|1985.53|1965.53|1984.72|1964.72|8
1640145690000|2021-12-22 04:01:30|1985.73|1965.73|1985.54|1965.54|1985.73|1965.73|1985.52|1965.52|12
1640145700000|2021-12-22 04:01:40|1985.31|1965.31|1986.28|1966.28|1986.47|1966.47|1985.31|1965.31|22
1640145710000|2021-12-22 04:01:50|1986.26|1966.26|1984.28|1964.28|1986.32|1966.32|1984.28|1964.28|22
1640145720000|2021-12-22 04:02:00|1984.89|1964.89|1984.52|1964.52|1984.98|1964.98|1984.11|1964.11|20
1640145730000|2021-12-22 04:02:10|1984.53|1964.53|1983.54|1963.54|1984.81|1964.81|1983.36|1963.36|27
1640145740000|2021-12-22 04:02:20|1983.44|1963.44|1981.42|1961.42|1983.54|1963.54|1981.42|1961.42|22
1640145750000|2021-12-22 04:02:30|1982|1962|1981.45|1961.45|1982|1962|1981.35|1961.35|12
1640145760000|2021-12-22 04:02:40|1981.48|1961.48|1981|1961|1981.59|1961.59|1981|1961|10
1640145770000|2021-12-22 04:02:50|1981.43|1961.43|1980.01|1960.01|1981.43|1961.43|1980.01|1960.01|20
1640145780000|2021-12-22 04:03:00|1979.34|1959.34|1979.73|1959.73|1979.81|1959.81|1979.34|1959.34|19
1640145790000|2021-12-22 04:03:10|1979.75|1959.75|1979.41|1959.41|1979.86|1959.86|1979.41|1959.41|20
1640145800000|2021-12-22 04:03:20|1979.4|1959.4|1979.66|1959.66|1979.8|1959.8|1979.38|1959.38|17
1640145810000|2021-12-22 04:03:30|1979.82|1959.82|1979.82|1959.82|1979.86|1959.86|1979.75|1959.75|9
1640145820000|2021-12-22 04:03:40|1979.85|1959.85|1979.84|1959.84|1979.88|1959.88|1979.82|1959.82|6
1640145830000|2021-12-22 04:03:50|1979.92|1959.92|1984.61|1964.61|1984.68|1964.68|1979.85|1959.85|25
1640145840000|2021-12-22 04:04:00|1984.56|1964.56|1985.54|1965.54|1985.58|1965.58|1984.28|1964.28|23
1640145850000|2021-12-22 04:04:10|1985.42|1965.42|1986.94|1966.94|1986.94|1966.94|1984.77|1964.77|14
1640145860000|2021-12-22 04:04:20|1986.9|1966.9|1987.75|1967.75|1987.79|1967.79|1986.87|1966.87|16
1640145870000|2021-12-22 04:04:30|1987.74|1967.74|1986.56|1966.56|1987.86|1967.86|1986.51|1966.51|20
1640145880000|2021-12-22 04:04:40|1986.5|1966.5|1986.49|1966.49|1986.5|1966.5|1986.43|1966.43|3
1640145890000|2021-12-22 04:04:50|1986.44|1966.44|1986.49|1966.49|1986.49|1966.49|1986.43|1966.43|4
1640145900000|2021-12-22 04:05:00|1986.53|1966.53|1987.08|1967.08|1987.56|1967.56|1986.53|1966.53|8
1640145910000|2021-12-22 04:05:10|1987.05|1967.05|1987.09|1967.09|1987.11|1967.11|1987.03|1967.03|24
1640145920000|2021-12-22 04:05:20|1987.08|1967.08|1986.85|1966.85|1987.6|1967.6|1986.79|1966.79|12
1640145930000|2021-12-22 04:05:30|1986.79|1966.79|1987.22|1967.22|1987.34|1967.34|1986.79|1966.79|3
1640145940000|2021-12-22 04:05:40|1987.26|1967.26|1986.86|1966.86|1987.26|1967.26|1986.3|1966.3|25
1640145950000|2021-12-22 04:05:50|1986.88|1966.88|1987.56|1967.56|1987.81|1967.81|1986.88|1966.88|16
1640145960000|2021-12-22 04:06:00|1987.75|1967.75|1986.99|1966.99|1987.83|1967.83|1986.99|1966.99|12
1640145970000|2021-12-22 04:06:10|1987.61|1967.61|1987.72|1967.72|1987.81|1967.81|1987.61|1967.61|12
1640145980000|2021-12-22 04:06:20|1987.75|1967.75|1987.67|1967.67|1987.92|1967.92|1987.58|1967.58|6
1640145990000|2021-12-22 04:06:30|1988.3|1968.3|1987.79|1967.79|1988.4|1968.4|1987.79|1967.79|10
1640146000000|2021-12-22 04:06:40|1988.08|1968.08|1987.91|1967.91|1988.12|1968.12|1987.78|1967.78|7
1640146010000|2021-12-22 04:06:50|1988.04|1968.04|1988.26|1968.26|1989.04|1969.04|1987.78|1967.78|22
1640146020000|2021-12-22 04:07:00|1988.28|1968.28|1988.86|1968.86|1989|1969|1988.28|1968.28|10
1640146030000|2021-12-22 04:07:10|1988.82|1968.82|1988.7|1968.7|1989.09|1969.09|1988.59|1968.59|16
1640146040000|2021-12-22 04:07:20|1988.79|1968.79|1989.46|1969.46|1989.46|1969.46|1988.7|1968.7|12
1640146050000|2021-12-22 04:07:30|1989.6|1969.6|1989.84|1969.84|1990.1|1970.1|1989.59|1969.59|8
1640146060000|2021-12-22 04:07:40|1989.98|1969.98|1991.47|1971.47|1991.47|1971.47|1989.94|1969.94|25
1640146070000|2021-12-22 04:07:50|1991.48|1971.48|1990.8|1970.8|1991.55|1971.55|1990.8|1970.8|12
1640146080000|2021-12-22 04:08:00|1990.59|1970.59|1990.6|1970.6|1991.26|1971.26|1990.49|1970.49|10
1640146090000|2021-12-22 04:08:10|1990.59|1970.59|1990.35|1970.35|1990.85|1970.85|1990.18|1970.18|18
1640146100000|2021-12-22 04:08:20|1990.36|1970.36|1989.8|1969.8|1990.36|1970.36|1989.8|1969.8|7
1640146110000|2021-12-22 04:08:30|1989.88|1969.88|1989.84|1969.84|1990.66|1970.66|1989.8|1969.8|19
1640146120000|2021-12-22 04:08:40|1989.85|1969.85|1989.85|1969.85|1989.85|1969.85|1989.84|1969.84|3
1640146130000|2021-12-22 04:08:50|1989.84|1969.84|1990.07|1970.07|1990.45|1970.45|1989.83|1969.83|7
1640146140000|2021-12-22 04:09:00|1990.31|1970.31|1988.98|1968.98|1990.31|1970.31|1988.97|1968.97|18
1640146150000|2021-12-22 04:09:10|1989.05|1969.05|1988.7|1968.7|1989.05|1969.05|1988.45|1968.45|11
1640146160000|2021-12-22 04:09:20|1988.69|1968.69|1988.26|1968.26|1988.74|1968.74|1988.26|1968.26|8
1640146170000|2021-12-22 04:09:30|1988.25|1968.25|1988.23|1968.23|1988.26|1968.26|1988.23|1968.23|5
1640146180000|2021-12-22 04:09:40|1988.22|1968.22|1988.15|1968.15|1988.26|1968.26|1988.01|1968.01|13
1640146190000|2021-12-22 04:09:50|1988.24|1968.24|1987.86|1967.86|1988.24|1968.24|1987.64|1967.64|14
1640146200000|2021-12-22 04:10:00|1987.87|1967.87|1987.87|1967.87|1988.15|1968.15|1987.75|1967.75|12
1640146210000|2021-12-22 04:10:10|1987.88|1967.88|1988.96|1968.96|1989.09|1969.09|1987.88|1967.88|16
1640146220000|2021-12-22 04:10:20|1989.08|1969.08|1988.69|1968.69|1989.08|1969.08|1988.56|1968.56|15
1640146230000|2021-12-22 04:10:30|1988.68|1968.68|1989.67|1969.67|1989.69|1969.69|1988.57|1968.57|15
1640146240000|2021-12-22 04:10:40|1989.47|1969.47|1988.66|1968.66|1989.47|1969.47|1988.6|1968.6|30
1640146250000|2021-12-22 04:10:50|1988.65|1968.65|1988.66|1968.66|1989.16|1969.16|1988.64|1968.64|10
1640146260000|2021-12-22 04:11:00|1989.15|1969.15|1989.79|1969.79|1990|1970|1988.68|1968.68|27
1640146270000|2021-12-22 04:11:10|1989.54|1969.54|1990.8|1970.8|1990.81|1970.81|1989.54|1969.54|14
1640146280000|2021-12-22 04:11:20|1990.81|1970.81|1990.82|1970.82|1990.86|1970.86|1990.8|1970.8|15
1640146290000|2021-12-22 04:11:30|1990.83|1970.83|1989.83|1969.83|1990.83|1970.83|1989.83|1969.83|16
1640146300000|2021-12-22 04:11:40|1989.84|1969.84|1990.67|1970.67|1990.67|1970.67|1989.82|1969.82|14
1640146310000|2021-12-22 04:11:50|1990.72|1970.72|1990.78|1970.78|1990.8|1970.8|1990.68|1970.68|14
1640146320000|2021-12-22 04:12:00|1990.83|1970.83|1991.46|1971.46|1991.5|1971.5|1990.83|1970.83|18
1640146330000|2021-12-22 04:12:10|1991.48|1971.48|1991.75|1971.75|1991.75|1971.75|1991.48|1971.48|8
1640146340000|2021-12-22 04:12:20|1991.72|1971.72|1991.82|1971.82|1992.04|1972.04|1991.72|1971.72|6
1640146350000|2021-12-22 04:12:30|1991.74|1971.74|1991.58|1971.58|1991.74|1971.74|1991.41|1971.41|8
1640146360000|2021-12-22 04:12:40|1992.2|1972.2|1992.2|1972.2|1992.2|1972.2|1992.2|1972.2|1
1640146370000|2021-12-22 04:12:50|1992.15|1972.15|1992.05|1972.05|1992.15|1972.15|1992.05|1972.05|2
1640146380000|2021-12-22 04:13:00|1992.09|1972.09|1991.92|1971.92|1992.1|1972.1|1991.92|1971.92|5
1640146390000|2021-12-22 04:13:10|1992.09|1972.09|1992.09|1972.09|1992.09|1972.09|1992.09|1972.09|1
1640146400000|2021-12-22 04:13:20|1991.5|1971.5|1991.5|1971.5|1991.5|1971.5|1991.5|1971.5|1
1640146410000|2021-12-22 04:13:30|1991.54|1971.54|1991.91|1971.91|1991.91|1971.91|1991.53|1971.53|7
1640146420000|2021-12-22 04:13:40|1992.2|1972.2|1992.42|1972.42|1992.48|1972.48|1992.2|1972.2|6
1640146430000|2021-12-22 04:13:50|1992.44|1972.44|1992.42|1972.42|1992.44|1972.44|1992.42|1972.42|2
1640146440000|2021-12-22 04:14:00|1992.44|1972.44|1992.49|1972.49|1992.49|1972.49|1992.44|1972.44|2
1640146450000|2021-12-22 04:14:10|1992.5|1972.5|1992.54|1972.54|1992.55|1972.55|1992.5|1972.5|3
1640146460000|2021-12-22 04:14:20|1992.57|1972.57|1992.7|1972.7|1992.78|1972.78|1992.57|1972.57|7
1640146470000|2021-12-22 04:14:30|1992.68|1972.68|1993.47|1973.47|1993.47|1973.47|1992.68|1972.68|9
1640146480000|2021-12-22 04:14:40|1993.41|1973.41|1992.86|1972.86|1993.41|1973.41|1992.84|1972.84|5
1640146490000|2021-12-22 04:14:50|1992.87|1972.87|1992.72|1972.72|1992.87|1972.87|1992.72|1972.72|3
1640146500000|2021-12-22 04:15:00|1992.79|1972.79|1993.18|1973.18|1993.59|1973.59|1992.79|1972.79|16
1640146510000|2021-12-22 04:15:10|1993.25|1973.25|1993.64|1973.64|1993.64|1973.64|1992.69|1972.69|11
1640146520000|2021-12-22 04:15:20|1993.63|1973.63|1993.63|1973.63|1993.64|1973.64|1993.63|1973.63|3
1640146530000|2021-12-22 04:15:30|1993.45|1973.45|1995.35|1975.35|1995.35|1975.35|1992.68|1972.68|27
1640146540000|2021-12-22 04:15:40|1995.33|1975.33|1996.29|1976.29|1996.29|1976.29|1994.8|1974.8|21
1640146550000|2021-12-22 04:15:50|1996.33|1976.33|1997.62|1977.62|1998.28|1978.28|1996.33|1976.33|22
1640146560000|2021-12-22 04:16:00|1997.78|1977.78|1997.9|1977.9|1997.91|1977.91|1997.39|1977.39|26
1640146570000|2021-12-22 04:16:10|1997.63|1977.63|1997.74|1977.74|1997.81|1977.81|1997.63|1977.63|7
1640146580000|2021-12-22 04:16:20|1997.84|1977.84|1997.84|1977.84|1997.89|1977.89|1997.83|1977.83|5
1640146590000|2021-12-22 04:16:30|1997.85|1977.85|1997.76|1977.76|1997.85|1977.85|1997.76|1977.76|2
1640146600000|2021-12-22 04:16:40|1997.66|1977.66|1997.26|1977.26|1997.69|1977.69|1997.1|1977.1|22
1640146610000|2021-12-22 04:16:50|1997.29|1977.29|1997.86|1977.86|1997.86|1977.86|1997.29|1977.29|17
1640146620000|2021-12-22 04:17:00|1997.83|1977.83|1997.73|1977.73|1997.92|1977.92|1997.64|1977.64|11
1640146630000|2021-12-22 04:17:10|1997.64|1977.64|1997.6|1977.6|1997.64|1977.64|1997.42|1977.42|11
1640146640000|2021-12-22 04:17:20|1997.63|1977.63|1997.54|1977.54|1997.63|1977.63|1997.54|1977.54|9
1640146650000|2021-12-22 04:17:30|1997.52|1977.52|1997.41|1977.41|1997.6|1977.6|1997.41|1977.41|9
1640146660000|2021-12-22 04:17:40|1996.85|1976.85|1997.61|1977.61|1997.61|1977.61|1996.85|1976.85|23
1640146670000|2021-12-22 04:17:50|1997.69|1977.69|1997.74|1977.74|1997.78|1977.78|1997.62|1977.62|10
1640146680000|2021-12-22 04:18:00|1997.95|1977.95|1997.45|1977.45|1998.19|1978.19|1997.45|1977.45|20
1640146690000|2021-12-22 04:18:10|1997.49|1977.49|1997.58|1977.58|1997.74|1977.74|1997.32|1977.32|19
1640146700000|2021-12-22 04:18:20|1997.57|1977.57|1997.76|1977.76|1997.76|1977.76|1997.57|1977.57|20
1640146710000|2021-12-22 04:18:30|1997.64|1977.64|1997.31|1977.31|1997.76|1977.76|1996.85|1976.85|18
1640146720000|2021-12-22 04:18:40|1997.37|1977.37|1996.96|1976.96|1997.4|1977.4|1996.96|1976.96|12
1640146730000|2021-12-22 04:18:50|1997.43|1977.43|1997.46|1977.46|1997.46|1977.46|1996.96|1976.96|10
1640146740000|2021-12-22 04:19:00|1997.51|1977.51|1997.33|1977.33|1997.51|1977.51|1997.19|1977.19|7
1640146750000|2021-12-22 04:19:10|1996.86|1976.86|1998.06|1978.06|1998.15|1978.15|1996.86|1976.86|15
1640146760000|2021-12-22 04:19:20|1997.98|1977.98|1997.52|1977.52|1997.98|1977.98|1997.52|1977.52|13
1640146770000|2021-12-22 04:19:30|1997.54|1977.54|1997.61|1977.61|1997.63|1977.63|1997.5|1977.5|15
1640146780000|2021-12-22 04:19:40|1997.42|1977.42|1997.27|1977.27|1997.44|1977.44|1996.78|1976.78|24
1640146790000|2021-12-22 04:19:50|1996.81|1976.81|1997.55|1977.55|1997.58|1977.58|1996.81|1976.81|9
1640146800000|2021-12-22 04:20:00|1997.6|1977.6|1996.89|1976.89|1997.76|1977.76|1996.61|1976.61|24
1640146810000|2021-12-22 04:20:10|1996.88|1976.88|1997.38|1977.38|1997.38|1977.38|1996.88|1976.88|5
1640146830000|2021-12-22 04:20:30|1997.22|1977.22|1996.75|1976.75|1997.32|1977.32|1996.75|1976.75|12
1640146840000|2021-12-22 04:20:40|1997.11|1977.11|1997.11|1977.11|1997.11|1977.11|1997.11|1977.11|1
1640146850000|2021-12-22 04:20:50|1997.22|1977.22|1997.33|1977.33|1997.34|1977.34|1997.16|1977.16|10
1640146860000|2021-12-22 04:21:00|1997.26|1977.26|1997.29|1977.29|1997.29|1977.29|1997.26|1977.26|2
1640146870000|2021-12-22 04:21:10|1996.88|1976.88|1997.71|1977.71|1997.71|1977.71|1996.82|1976.82|10
1640146880000|2021-12-22 04:21:20|1997.69|1977.69|1997.72|1977.72|1997.72|1977.72|1997.6|1977.6|8
1640146890000|2021-12-22 04:21:30|1997.7|1977.7|1996.61|1976.61|1997.7|1977.7|1996.59|1976.59|15
1640146900000|2021-12-22 04:21:40|1996.33|1976.33|1996.57|1976.57|1996.57|1976.57|1996.33|1976.33|4
1640146910000|2021-12-22 04:21:50|1996.56|1976.56|1996.55|1976.55|1996.74|1976.74|1996.41|1976.41|23
1640146920000|2021-12-22 04:22:00|1996.54|1976.54|1996.24|1976.24|1996.58|1976.58|1995.77|1975.77|22
1640146930000|2021-12-22 04:22:10|1996.22|1976.22|1995.84|1975.84|1996.22|1976.22|1995.7|1975.7|9
1640146940000|2021-12-22 04:22:20|1995.7|1975.7|1995.77|1975.77|1996.08|1976.08|1995.66|1975.66|13
1640146950000|2021-12-22 04:22:30|1995.82|1975.82|1997.56|1977.56|1997.61|1977.61|1995.77|1975.77|21
1640146960000|2021-12-22 04:22:40|1997.57|1977.57|1997.85|1977.85|1997.85|1977.85|1996.85|1976.85|22
1640146970000|2021-12-22 04:22:50|1997.83|1977.83|1998.6|1978.6|1998.6|1978.6|1997.6|1977.6|23
1640146980000|2021-12-22 04:23:00|1999.45|1979.45|1999.47|1979.47|1999.47|1979.47|1999.38|1979.38|7
1640146990000|2021-12-22 04:23:10|1999.4|1979.4|1999.4|1979.4|1999.5|1979.5|1999.4|1979.4|4
1640147000000|2021-12-22 04:23:20|1999.47|1979.47|1999.63|1979.63|1999.63|1979.63|1999.4|1979.4|8
1640147010000|2021-12-22 04:23:30|1999.66|1979.66|1999.06|1979.06|1999.66|1979.66|1998.69|1978.69|14
1640147020000|2021-12-22 04:23:40|1998.64|1978.64|1999.2|1979.2|1999.2|1979.2|1998.64|1978.64|4
1640147030000|2021-12-22 04:23:50|1999.06|1979.06|1999.82|1979.82|1999.82|1979.82|1998.67|1978.67|15
1640147040000|2021-12-22 04:24:00|1999.94|1979.94|1999.93|1979.93|2000.27|1980.27|1999.82|1979.82|11
1640147050000|2021-12-22 04:24:10|2000.02|1980.02|2000|1980|2000.02|1980.02|1999.93|1979.93|7
1640147060000|2021-12-22 04:24:20|1999.95|1979.95|2000.04|1980.04|2000.09|1980.09|1999.91|1979.91|8
1640147070000|2021-12-22 04:24:30|2000.05|1980.05|1999.98|1979.98|2000.05|1980.05|1999.93|1979.93|3
1640147080000|2021-12-22 04:24:40|2000|1980|1999.95|1979.95|2000|1980|1999.95|1979.95|7
1640147090000|2021-12-22 04:24:50|1999.96|1979.96|1999.95|1979.95|1999.96|1979.96|1999.9|1979.9|6
1640147100000|2021-12-22 04:25:00|1999.9|1979.9|2000.03|1980.03|2000.04|1980.04|1999.9|1979.9|4
1640147110000|2021-12-22 04:25:10|2000.21|1980.21|2000.2|1980.2|2000.37|1980.37|2000.2|1980.2|4
1640147120000|2021-12-22 04:25:20|2000.1|1980.1|2000.77|1980.77|2000.98|1980.98|2000.1|1980.1|11
1640147130000|2021-12-22 04:25:30|2000.78|1980.78|2000.56|1980.56|2001.21|1981.21|2000.56|1980.56|10
1640147140000|2021-12-22 04:25:40|2000.59|1980.59|2000.4|1980.4|2000.59|1980.59|2000.05|1980.05|4
1640147150000|2021-12-22 04:25:50|2000.33|1980.33|2000.13|1980.13|2000.33|1980.33|1999.89|1979.89|12
1640147160000|2021-12-22 04:26:00|2000.31|1980.31|2000.29|1980.29|2000.32|1980.32|2000.13|1980.13|7
1640147170000|2021-12-22 04:26:10|2000.56|1980.56|2000.93|1980.93|2001.35|1981.35|2000.36|1980.36|15
1640147180000|2021-12-22 04:26:20|2000.95|1980.95|2000.2|1980.2|2000.95|1980.95|2000.12|1980.12|16
1640147190000|2021-12-22 04:26:30|2000.15|1980.15|2000.2|1980.2|2000.36|1980.36|2000.15|1980.15|5
1640147200000|2021-12-22 04:26:40|2000.22|1980.22|2000.2|1980.2|2000.22|1980.22|2000.16|1980.16|4
1640147210000|2021-12-22 04:26:50|2000.14|1980.14|2000.14|1980.14|2000.14|1980.14|2000.14|1980.14|1
1640147220000|2021-12-22 04:27:00|2000.09|1980.09|1999.93|1979.93|2000.1|1980.1|1999.93|1979.93|3
1640147230000|2021-12-22 04:27:10|1999.9|1979.9|1999.91|1979.91|1999.91|1979.91|1999.9|1979.9|2
1640147240000|2021-12-22 04:27:20|1999.9|1979.9|1999.91|1979.91|1999.91|1979.91|1999.9|1979.9|6
1640147250000|2021-12-22 04:27:30|1999.95|1979.95|1999.92|1979.92|2000.05|1980.05|1999.91|1979.91|7
1640147260000|2021-12-22 04:27:40|1999.77|1979.77|1999.47|1979.47|1999.77|1979.77|1999.3|1979.3|14
1640147280000|2021-12-22 04:28:00|1999.48|1979.48|1999.71|1979.71|1999.74|1979.74|1999.48|1979.48|12
1640147290000|2021-12-22 04:28:10|1999.72|1979.72|1999.71|1979.71|1999.72|1979.72|1999.7|1979.7|16
1640147300000|2021-12-22 04:28:20|1999.69|1979.69|1999.7|1979.7|1999.71|1979.71|1999.69|1979.69|3
1640147310000|2021-12-22 04:28:30|1999.69|1979.69|1999.56|1979.56|1999.69|1979.69|1999.48|1979.48|5
1640147320000|2021-12-22 04:28:40|1999.48|1979.48|1998.94|1978.94|1999.48|1979.48|1998.94|1978.94|2
1640147330000|2021-12-22 04:28:50|1999.16|1979.16|1998.78|1978.78|1999.16|1979.16|1998.77|1978.77|6
1640147340000|2021-12-22 04:29:00|1998.9|1978.9|1998.72|1978.72|1998.98|1978.98|1998.65|1978.65|11
1640147350000|2021-12-22 04:29:10|1998.71|1978.71|1998.69|1978.69|1998.82|1978.82|1998.62|1978.62|7
1640147360000|2021-12-22 04:29:20|1998.73|1978.73|1998.69|1978.69|1998.81|1978.81|1998.65|1978.65|4
1640147370000|2021-12-22 04:29:30|1998.64|1978.64|1998.63|1978.63|1998.67|1978.67|1998.62|1978.62|4
1640147380000|2021-12-22 04:29:40|1998.62|1978.62|1998.14|1978.14|1998.62|1978.62|1997.7|1977.7|9
1640147390000|2021-12-22 04:29:50|1997.7|1977.7|1998.01|1978.01|1998.16|1978.16|1997.7|1977.7|14
1640147400000|2021-12-22 04:30:00|1998.05|1978.05|1999.83|1979.83|1999.83|1979.83|1998.05|1978.05|11
1640147410000|2021-12-22 04:30:10|1999.81|1979.81|1998.75|1978.75|1999.83|1979.83|1998.75|1978.75|23
1640147420000|2021-12-22 04:30:20|1998.72|1978.72|1998.2|1978.2|1998.72|1978.72|1998.2|1978.2|19
1640147430000|2021-12-22 04:30:30|1998.15|1978.15|1996.76|1976.76|1998.15|1978.15|1996.51|1976.51|28
1640147440000|2021-12-22 04:30:40|1996.78|1976.78|1996.68|1976.68|1996.81|1976.81|1996.36|1976.36|24
1640147450000|2021-12-22 04:30:50|1996.71|1976.71|1998.05|1978.05|1998.07|1978.07|1996.47|1976.47|21
1640147460000|2021-12-22 04:31:00|1997.96|1977.96|1998.1|1978.1|1998.11|1978.11|1997.91|1977.91|15
1640147470000|2021-12-22 04:31:10|1998.09|1978.09|1997.75|1977.75|1998.11|1978.11|1997.75|1977.75|22
1640147480000|2021-12-22 04:31:20|1997.74|1977.74|1998.14|1978.14|1998.14|1978.14|1997.73|1977.73|23
1640147490000|2021-12-22 04:31:30|1998.13|1978.13|1998.88|1978.88|1998.88|1978.88|1998.13|1978.13|21
1640147500000|2021-12-22 04:31:40|1998.93|1978.93|1999.61|1979.61|1999.63|1979.63|1998.72|1978.72|20
1640147510000|2021-12-22 04:31:50|1999.63|1979.63|1999.73|1979.73|1999.74|1979.74|1999.63|1979.63|13
1640147520000|2021-12-22 04:32:00|1999.75|1979.75|1999.56|1979.56|1999.75|1979.75|1999.29|1979.29|20
1640147530000|2021-12-22 04:32:10|1999.54|1979.54|1999.53|1979.53|1999.56|1979.56|1999.48|1979.48|16
1640147540000|2021-12-22 04:32:20|1999.58|1979.58|1998.72|1978.72|1999.58|1979.58|1998.71|1978.71|18
1640147550000|2021-12-22 04:32:30|1998.75|1978.75|1998.72|1978.72|1998.75|1978.75|1998.71|1978.71|10
1640147560000|2021-12-22 04:32:40|1998.71|1978.71|1999.34|1979.34|1999.43|1979.43|1998.71|1978.71|16
1640147570000|2021-12-22 04:32:50|1999.33|1979.33|1998.89|1978.89|1999.39|1979.39|1998.88|1978.88|21
1640147580000|2021-12-22 04:33:00|1998.9|1978.9|1998.78|1978.78|1998.9|1978.9|1998.77|1978.77|9
1640147590000|2021-12-22 04:33:10|1998.77|1978.77|1998.48|1978.48|1998.78|1978.78|1998.48|1978.48|5
1640147610000|2021-12-22 04:33:30|1998.01|1978.01|1997.96|1977.96|1998.01|1978.01|1997.96|1977.96|2
1640147620000|2021-12-22 04:33:40|1997.91|1977.91|1997.94|1977.94|1997.98|1977.98|1997.62|1977.62|5
1640147630000|2021-12-22 04:33:50|1997.84|1977.84|1997.67|1977.67|1997.92|1977.92|1997.67|1977.67|19
1640147640000|2021-12-22 04:34:00|1997.53|1977.53|1998.49|1978.49|1998.58|1978.58|1997.53|1977.53|23
1640147650000|2021-12-22 04:34:10|1998.56|1978.56|1997.96|1977.96|1998.56|1978.56|1997.89|1977.89|13
1640147660000|2021-12-22 04:34:20|1997.48|1977.48|1997.66|1977.66|1997.66|1977.66|1997.48|1977.48|6
1640147670000|2021-12-22 04:34:30|1997.64|1977.64|1997.5|1977.5|1997.68|1977.68|1997.5|1977.5|7
1640147690000|2021-12-22 04:34:50|1997.71|1977.71|1997.68|1977.68|1997.81|1977.81|1997.5|1977.5|10
1640147700000|2021-12-22 04:35:00|1997.67|1977.67|1997.46|1977.46|1997.67|1977.67|1997.43|1977.43|8
1640147710000|2021-12-22 04:35:10|1997.48|1977.48|1998.52|1978.52|1998.52|1978.52|1997.45|1977.45|9
1640147720000|2021-12-22 04:35:20|1998.57|1978.57|1998.5|1978.5|1999.02|1979.02|1998.5|1978.5|9
1640147730000|2021-12-22 04:35:30|1998.56|1978.56|1997.99|1977.99|1998.56|1978.56|1997.8|1977.8|12
1640147740000|2021-12-22 04:35:40|1998.07|1978.07|1998.03|1978.03|1998.2|1978.2|1998.02|1978.02|13
1640147750000|2021-12-22 04:35:50|1998.02|1978.02|1998.09|1978.09|1998.09|1978.09|1998.02|1978.02|19
1640147760000|2021-12-22 04:36:00|1998.07|1978.07|1997.83|1977.83|1998.08|1978.08|1997.59|1977.59|15
1640147770000|2021-12-22 04:36:10|1997.82|1977.82|1997.11|1977.11|1997.85|1977.85|1997.05|1977.05|21
1640147780000|2021-12-22 04:36:20|1997.3|1977.3|1997.01|1977.01|1997.3|1977.3|1996.68|1976.68|11
1640147790000|2021-12-22 04:36:30|1997|1977|1997.63|1977.63|1997.65|1977.65|1996.92|1976.92|10
1640147800000|2021-12-22 04:36:40|1997.65|1977.65|1997.76|1977.76|1998.29|1978.29|1997.54|1977.54|16
1640147810000|2021-12-22 04:36:50|1997.84|1977.84|1997.59|1977.59|1997.84|1977.84|1997.56|1977.56|17
1640147820000|2021-12-22 04:37:00|1997.81|1977.81|1997.34|1977.34|1997.88|1977.88|1997.34|1977.34|8
1640147830000|2021-12-22 04:37:10|1997.47|1977.47|1997.52|1977.52|1997.52|1977.52|1997.47|1977.47|2
1640147840000|2021-12-22 04:37:20|1997.51|1977.51|1997.51|1977.51|1997.51|1977.51|1997.51|1977.51|1
1640147850000|2021-12-22 04:37:30|1997.44|1977.44|1997.55|1977.55|1997.7|1977.7|1997.44|1977.44|9
1640147870000|2021-12-22 04:37:50|1997.68|1977.68|1997.97|1977.97|1998.14|1978.14|1997.55|1977.55|17
1640147880000|2021-12-22 04:38:00|1997.88|1977.88|1997.76|1977.76|1997.88|1977.88|1997.73|1977.73|5
1640147900000|2021-12-22 04:38:20|1997.51|1977.51|1997.42|1977.42|1997.58|1977.58|1997.1|1977.1|4
1640147910000|2021-12-22 04:38:30|1997.45|1977.45|1997.41|1977.41|1997.45|1977.45|1997.41|1977.41|2
1640147920000|2021-12-22 04:38:40|1997.47|1977.47|1997.45|1977.45|1997.47|1977.47|1997.41|1977.41|3
1640147930000|2021-12-22 04:38:50|1997.4|1977.4|1997.49|1977.49|1997.59|1977.59|1997.4|1977.4|4
1640147940000|2021-12-22 04:39:00|1997.45|1977.45|1997.63|1977.63|1997.63|1977.63|1997.44|1977.44|4
1640147950000|2021-12-22 04:39:10|1997.48|1977.48|1997.59|1977.59|1997.6|1977.6|1997.48|1977.48|4
1640147960000|2021-12-22 04:39:20|1997.6|1977.6|1997.48|1977.48|1997.62|1977.62|1997.41|1977.41|11
1640147970000|2021-12-22 04:39:30|1997.6|1977.6|1997.57|1977.57|1997.63|1977.63|1997.42|1977.42|10
1640147980000|2021-12-22 04:39:40|1997.42|1977.42|1997.58|1977.58|1997.61|1977.61|1997.42|1977.42|9
1640147990000|2021-12-22 04:39:50|1997.54|1977.54|1997.67|1977.67|1997.67|1977.67|1997.42|1977.42|12
1640148000000|2021-12-22 04:40:00|1997.61|1977.61|1997.22|1977.22|1997.61|1977.61|1997.22|1977.22|3
1640148010000|2021-12-22 04:40:10|1996.8|1976.8|1996.8|1976.8|1997.25|1977.25|1996.8|1976.8|3
1640148020000|2021-12-22 04:40:20|1997.17|1977.17|1996.03|1976.03|1997.17|1977.17|1996|1976|15
1640148030000|2021-12-22 04:40:30|1996.05|1976.05|1996.34|1976.34|1996.85|1976.85|1996.05|1976.05|13
1640148040000|2021-12-22 04:40:40|1996.33|1976.33|1996.38|1976.38|1996.4|1976.4|1996.27|1976.27|12
1640148050000|2021-12-22 04:40:50|1996.02|1976.02|1995.81|1975.81|1996.03|1976.03|1995.6|1975.6|7
1640148060000|2021-12-22 04:41:00|1995.6|1975.6|1996.07|1976.07|1996.11|1976.11|1995.6|1975.6|12
1640148070000|2021-12-22 04:41:10|1995.99|1975.99|1995.57|1975.57|1995.99|1975.99|1995.57|1975.57|8
1640148080000|2021-12-22 04:41:20|1995.58|1975.58|1995.55|1975.55|1995.58|1975.58|1995.52|1975.52|8
1640148090000|2021-12-22 04:41:30|1995.5|1975.5|1995.16|1975.16|1995.5|1975.5|1995.14|1975.14|7
1640148100000|2021-12-22 04:41:40|1995.27|1975.27|1994.97|1974.97|1995.27|1975.27|1994.9|1974.9|9
1640148110000|2021-12-22 04:41:50|1994.88|1974.88|1994.85|1974.85|1995|1975|1994.85|1974.85|4
1640148120000|2021-12-22 04:42:00|1994.99|1974.99|1994.65|1974.65|1994.99|1974.99|1994.65|1974.65|6
1640148130000|2021-12-22 04:42:10|1994.66|1974.66|1994.65|1974.65|1994.68|1974.68|1994.64|1974.64|11
1640148140000|2021-12-22 04:42:20|1994.68|1974.68|1994.64|1974.64|1994.68|1974.68|1994.64|1974.64|6
1640148150000|2021-12-22 04:42:30|1994.66|1974.66|1994.64|1974.64|1994.66|1974.66|1994.64|1974.64|2
1640148160000|2021-12-22 04:42:40|1994.63|1974.63|1994.2|1974.2|1994.68|1974.68|1994.2|1974.2|16
1640148170000|2021-12-22 04:42:50|1994.04|1974.04|1993.97|1973.97|1994.18|1974.18|1993.78|1973.78|7
1640148180000|2021-12-22 04:43:00|1994.05|1974.05|1994.04|1974.04|1994.28|1974.28|1994.04|1974.04|7
1640148190000|2021-12-22 04:43:10|1994.02|1974.02|1994.5|1974.5|1994.59|1974.59|1994.02|1974.02|8
1640148200000|2021-12-22 04:43:20|1993.76|1973.76|1994.39|1974.39|1994.39|1974.39|1993.76|1973.76|3
1640148210000|2021-12-22 04:43:30|1994.52|1974.52|1994.52|1974.52|1994.52|1974.52|1994.52|1974.52|1
1640148220000|2021-12-22 04:43:40|1993.79|1973.79|1993.71|1973.71|1993.79|1973.79|1993.61|1973.61|10
1640148230000|2021-12-22 04:43:50|1993.72|1973.72|1992.85|1972.85|1993.78|1973.78|1992.78|1972.78|21
1640148240000|2021-12-22 04:44:00|1992.86|1972.86|1992.77|1972.77|1992.86|1972.86|1992.67|1972.67|15
1640148250000|2021-12-22 04:44:10|1992.51|1972.51|1992.53|1972.53|1992.64|1972.64|1992.01|1972.01|18
1640148260000|2021-12-22 04:44:20|1992.48|1972.48|1992.47|1972.47|1992.55|1972.55|1992.47|1972.47|4
1640148270000|2021-12-22 04:44:30|1992.42|1972.42|1992.42|1972.42|1992.43|1972.43|1992.41|1972.41|6
1640148280000|2021-12-22 04:44:40|1992.39|1972.39|1991.98|1971.98|1992.39|1972.39|1991.98|1971.98|12
1640148290000|2021-12-22 04:44:50|1991.99|1971.99|1991.98|1971.98|1991.99|1971.99|1991.95|1971.95|5
1640148300000|2021-12-22 04:45:00|1991.97|1971.97|1991.68|1971.68|1991.98|1971.98|1991.68|1971.68|11
1640148310000|2021-12-22 04:45:10|1991.54|1971.54|1990.71|1970.71|1991.64|1971.64|1990.71|1970.71|25
1640148320000|2021-12-22 04:45:20|1990.87|1970.87|1990.68|1970.68|1990.87|1970.87|1990.57|1970.57|8
1640148330000|2021-12-22 04:45:30|1990.66|1970.66|1990.57|1970.57|1990.66|1970.66|1990.5|1970.5|7
1640148340000|2021-12-22 04:45:40|1990.6|1970.6|1989.66|1969.66|1990.6|1970.6|1989.66|1969.66|6
1640148350000|2021-12-22 04:45:50|1989.55|1969.55|1990.91|1970.91|1990.91|1970.91|1989.55|1969.55|12
1640148360000|2021-12-22 04:46:00|1990.97|1970.97|1991.38|1971.38|1991.45|1971.45|1990.68|1970.68|16
1640148370000|2021-12-22 04:46:10|1991.39|1971.39|1992.54|1972.54|1992.72|1972.72|1991.31|1971.31|20
1640148380000|2021-12-22 04:46:20|1992.56|1972.56|1992.32|1972.32|1992.99|1972.99|1992.22|1972.22|19
1640148390000|2021-12-22 04:46:30|1992.34|1972.34|1991.98|1971.98|1992.38|1972.38|1991.95|1971.95|5
1640148400000|2021-12-22 04:46:40|1992.55|1972.55|1992|1972|1992.55|1972.55|1992|1972|3
1640148410000|2021-12-22 04:46:50|1991.8|1971.8|1991.95|1971.95|1992.33|1972.33|1991.8|1971.8|5
1640148420000|2021-12-22 04:47:00|1991.78|1971.78|1991.78|1971.78|1991.78|1971.78|1991.78|1971.78|1
1640148430000|2021-12-22 04:47:10|1992.07|1972.07|1991.99|1971.99|1992.16|1972.16|1991.84|1971.84|6
1640148440000|2021-12-22 04:47:20|1992.06|1972.06|1992.02|1972.02|1992.06|1972.06|1992.02|1972.02|2
1640148450000|2021-12-22 04:47:30|1991.84|1971.84|1991.84|1971.84|1991.84|1971.84|1991.84|1971.84|1
1640148460000|2021-12-22 04:47:40|1992.18|1972.18|1992.63|1972.63|1992.63|1972.63|1992.18|1972.18|5
1640148470000|2021-12-22 04:47:50|1992.68|1972.68|1992.74|1972.74|1992.74|1972.74|1992.68|1972.68|3
1640148480000|2021-12-22 04:48:00|1992.73|1972.73|1993.41|1973.41|1993.46|1973.46|1992.73|1972.73|12
1640148490000|2021-12-22 04:48:10|1993.48|1973.48|1993.5|1973.5|1993.61|1973.61|1993.46|1973.46|16
1640148500000|2021-12-22 04:48:20|1993.56|1973.56|1993.56|1973.56|1993.56|1973.56|1993.56|1973.56|1
1640148510000|2021-12-22 04:48:30|1993.6|1973.6|1993.2|1973.2|1993.6|1973.6|1993.2|1973.2|7
1640148520000|2021-12-22 04:48:40|1993.19|1973.19|1992.86|1972.86|1993.19|1973.19|1992.86|1972.86|4
1640148530000|2021-12-22 04:48:50|1992.83|1972.83|1992.45|1972.45|1992.83|1972.83|1992.45|1972.45|7
1640148540000|2021-12-22 04:49:00|1992.37|1972.37|1992.51|1972.51|1992.51|1972.51|1992.37|1972.37|4
1640148550000|2021-12-22 04:49:10|1992.46|1972.46|1992.55|1972.55|1992.6|1972.6|1992.46|1972.46|7
1640148560000|2021-12-22 04:49:20|1992.61|1972.61|1992.63|1972.63|1992.66|1972.66|1992.61|1972.61|4
1640148570000|2021-12-22 04:49:30|1992.6|1972.6|1992.62|1972.62|1992.62|1972.62|1992.6|1972.6|2
1640148580000|2021-12-22 04:49:40|1992.79|1972.79|1992.8|1972.8|1992.8|1972.8|1992.79|1972.79|2
1640148590000|2021-12-22 04:49:50|1992.79|1972.79|1992.29|1972.29|1992.79|1972.79|1991.8|1971.8|13
1640148600000|2021-12-22 04:50:00|1992.28|1972.28|1992.34|1972.34|1992.35|1972.35|1992.28|1972.28|7
1640148610000|2021-12-22 04:50:10|1992.3|1972.3|1992.05|1972.05|1992.32|1972.32|1992.05|1972.05|8
1640148620000|2021-12-22 04:50:20|1992.18|1972.18|1992.75|1972.75|1992.81|1972.81|1991.8|1971.8|16
1640148630000|2021-12-22 04:50:30|1992.81|1972.81|1992.79|1972.79|1992.91|1972.91|1992.54|1972.54|16
1640148640000|2021-12-22 04:50:40|1992.9|1972.9|1992.13|1972.13|1992.91|1972.91|1992.08|1972.08|12
1640148650000|2021-12-22 04:50:50|1992.19|1972.19|1992.38|1972.38|1992.44|1972.44|1991.75|1971.75|14
1640148660000|2021-12-22 04:51:00|1992.37|1972.37|1991.99|1971.99|1992.38|1972.38|1991.99|1971.99|8
1640148670000|2021-12-22 04:51:10|1991.97|1971.97|1991.69|1971.69|1991.97|1971.97|1991.69|1971.69|4
1640148680000|2021-12-22 04:51:20|1991.7|1971.7|1991.94|1971.94|1992.09|1972.09|1991.7|1971.7|13
1640148690000|2021-12-22 04:51:30|1991.95|1971.95|1991.86|1971.86|1992|1972|1991.86|1971.86|5
1640148700000|2021-12-22 04:51:40|1991.72|1971.72|1991.97|1971.97|1991.98|1971.98|1991.72|1971.72|3
1640148710000|2021-12-22 04:51:50|1991.98|1971.98|1991.72|1971.72|1991.98|1971.98|1991.72|1971.72|3
1640148720000|2021-12-22 04:52:00|1992.01|1972.01|1992.62|1972.62|1992.69|1972.69|1992.01|1972.01|8
1640148730000|2021-12-22 04:52:10|1992.53|1972.53|1992.91|1972.91|1992.91|1972.91|1992.53|1972.53|11
1640148740000|2021-12-22 04:52:20|1992.83|1972.83|1992.76|1972.76|1992.93|1972.93|1992.56|1972.56|10
1640148750000|2021-12-22 04:52:30|1992.79|1972.79|1992.84|1972.84|1992.91|1972.91|1992.79|1972.79|9
1640148760000|2021-12-22 04:52:40|1992.93|1972.93|1992.79|1972.79|1992.93|1972.93|1992.79|1972.79|11
1640148770000|2021-12-22 04:52:50|1992.81|1972.81|1992.62|1972.62|1992.92|1972.92|1992.62|1972.62|10
1640148780000|2021-12-22 04:53:00|1992.63|1972.63|1992.61|1972.61|1992.63|1972.63|1992.61|1972.61|7
1640148790000|2021-12-22 04:53:10|1992.9|1972.9|1992.6|1972.6|1992.9|1972.9|1992.53|1972.53|5
1640148800000|2021-12-22 04:53:20|1992.63|1972.63|1992.63|1972.63|1992.63|1972.63|1992.63|1972.63|1
1640148810000|2021-12-22 04:53:30|1992.56|1972.56|1992.56|1972.56|1992.56|1972.56|1992.56|1972.56|1
1640148820000|2021-12-22 04:53:40|1992.55|1972.55|1992.53|1972.53|1992.56|1972.56|1992.53|1972.53|4
1640148830000|2021-12-22 04:53:50|1992.56|1972.56|1992.35|1972.35|1992.57|1972.57|1992.35|1972.35|3
1640148840000|2021-12-22 04:54:00|1992.48|1972.48|1992.17|1972.17|1992.48|1972.48|1992.17|1972.17|2
1640148860000|2021-12-22 04:54:20|1991.85|1971.85|1991.85|1971.85|1991.85|1971.85|1991.85|1971.85|1
1640148870000|2021-12-22 04:54:30|1992.17|1972.17|1992.23|1972.23|1992.23|1972.23|1992.17|1972.17|2
1640148890000|2021-12-22 04:54:50|1992.43|1972.43|1992.27|1972.27|1992.43|1972.43|1992.27|1972.27|3
1640148900000|2021-12-22 04:55:00|1992.12|1972.12|1992.12|1972.12|1992.12|1972.12|1992.12|1972.12|1
1640148910000|2021-12-22 04:55:10|1992.28|1972.28|1992.63|1972.63|1992.63|1972.63|1992.27|1972.27|4
1640148920000|2021-12-22 04:55:20|1992.77|1972.77|1992.53|1972.53|1992.78|1972.78|1992.53|1972.53|7
1640148930000|2021-12-22 04:55:30|1992.7|1972.7|1992.81|1972.81|1992.81|1972.81|1992.53|1972.53|9
1640148940000|2021-12-22 04:55:40|1992.8|1972.8|1992.81|1972.81|1992.81|1972.81|1992.8|1972.8|2
1640148950000|2021-12-22 04:55:50|1992.8|1972.8|1992.81|1972.81|1992.81|1972.81|1992.79|1972.79|5
1640148960000|2021-12-22 04:56:00|1992.77|1972.77|1992.77|1972.77|1993.12|1973.12|1992.77|1972.77|3
1640148980000|2021-12-22 04:56:20|1992.76|1972.76|1992.53|1972.53|1992.77|1972.77|1992.44|1972.44|10
1640148990000|2021-12-22 04:56:30|1992.4|1972.4|1992.28|1972.28|1992.4|1972.4|1992.28|1972.28|4
1640149000000|2021-12-22 04:56:40|1992.34|1972.34|1992.34|1972.34|1992.34|1972.34|1992.27|1972.27|3
1640149020000|2021-12-22 04:57:00|1992.35|1972.35|1992.4|1972.4|1992.4|1972.4|1992.35|1972.35|2
1640149030000|2021-12-22 04:57:10|1992.2|1972.2|1992.15|1972.15|1992.2|1972.2|1992.15|1972.15|2
1640149040000|2021-12-22 04:57:20|1992.14|1972.14|1992.09|1972.09|1992.2|1972.2|1992.01|1972.01|5
1640149060000|2021-12-22 04:57:40|1992.03|1972.03|1991.68|1971.68|1992.03|1972.03|1991.4|1971.4|5
1640149070000|2021-12-22 04:57:50|1991.35|1971.35|1991.33|1971.33|1991.46|1971.46|1991.23|1971.23|7
1640149080000|2021-12-22 04:58:00|1990.9|1970.9|1991.41|1971.41|1991.41|1971.41|1990.74|1970.74|5
1640149090000|2021-12-22 04:58:10|1991.48|1971.48|1991.47|1971.47|1991.48|1971.48|1991.43|1971.43|3
1640149100000|2021-12-22 04:58:20|1991.39|1971.39|1991.39|1971.39|1991.39|1971.39|1991|1971|5
1640149110000|2021-12-22 04:58:30|1991|1971|1991.64|1971.64|1991.78|1971.78|1990.93|1970.93|11
1640149120000|2021-12-22 04:58:40|1991.67|1971.67|1991.55|1971.55|1991.81|1971.81|1991.52|1971.52|14
1640149130000|2021-12-22 04:58:50|1991.81|1971.81|1991.55|1971.55|1991.81|1971.81|1991.55|1971.55|2
1640149140000|2021-12-22 04:59:00|1991.56|1971.56|1992.27|1972.27|1992.41|1972.41|1991.55|1971.55|8
1640149150000|2021-12-22 04:59:10|1992.29|1972.29|1991.82|1971.82|1992.35|1972.35|1991.82|1971.82|15
1640149160000|2021-12-22 04:59:20|1992.29|1972.29|1991.93|1971.93|1992.33|1972.33|1991.63|1971.63|17
1640149170000|2021-12-22 04:59:30|1991.87|1971.87|1991.87|1971.87|1991.88|1971.88|1991.87|1971.87|7
1640149180000|2021-12-22 04:59:40|1992.03|1972.03|1992.03|1972.03|1992.06|1972.06|1992.03|1972.03|3
1640149190000|2021-12-22 04:59:50|1992.01|1972.01|1991.95|1971.95|1992.09|1972.09|1991.95|1971.95|5
1640149200000|2021-12-22 05:00:00|1992.03|1972.03|1992.06|1972.06|1992.06|1972.06|1991.73|1971.73|5
1640149210000|2021-12-22 05:00:10|1992.07|1972.07|1992.06|1972.06|1992.08|1972.08|1991.99|1971.99|10
1640149220000|2021-12-22 05:00:20|1991.99|1971.99|1991.49|1971.49|1992.07|1972.07|1991.49|1971.49|16
1640149230000|2021-12-22 05:00:30|1991.44|1971.44|1991.23|1971.23|1991.49|1971.49|1991.23|1971.23|5
1640149240000|2021-12-22 05:00:40|1991.12|1971.12|1991.18|1971.18|1991.21|1971.21|1991.12|1971.12|3
1640149250000|2021-12-22 05:00:50|1991.16|1971.16|1991.16|1971.16|1991.16|1971.16|1991.16|1971.16|1
1640149260000|2021-12-22 05:01:00|1991.18|1971.18|1991.18|1971.18|1991.18|1971.18|1991.18|1971.18|1
1640149270000|2021-12-22 05:01:10|1991.15|1971.15|1991.15|1971.15|1991.15|1971.15|1991.15|1971.15|1
1640149280000|2021-12-22 05:01:20|1991.18|1971.18|1991.22|1971.22|1991.22|1971.22|1991.18|1971.18|2
1640149290000|2021-12-22 05:01:30|1991.23|1971.23|1991.23|1971.23|1991.23|1971.23|1991.23|1971.23|1
1640149300000|2021-12-22 05:01:40|1991.39|1971.39|1990.64|1970.64|1991.39|1971.39|1990.61|1970.61|10
1640149310000|2021-12-22 05:01:50|1990.5|1970.5|1990.69|1970.69|1990.69|1970.69|1990.5|1970.5|10
1640149320000|2021-12-22 05:02:00|1990.5|1970.5|1990.5|1970.5|1990.69|1970.69|1990.5|1970.5|3
1640149330000|2021-12-22 05:02:10|1990.69|1970.69|1990.82|1970.82|1990.82|1970.82|1990.5|1970.5|12
1640149340000|2021-12-22 05:02:20|1990.76|1970.76|1990.8|1970.8|1990.84|1970.84|1990.75|1970.75|11
1640149350000|2021-12-22 05:02:30|1990.74|1970.74|1990.81|1970.81|1990.85|1970.85|1990.74|1970.74|5
1640149360000|2021-12-22 05:02:40|1990.76|1970.76|1990.76|1970.76|1990.76|1970.76|1990.76|1970.76|1
1640149370000|2021-12-22 05:02:50|1990.7|1970.7|1991|1971|1991.09|1971.09|1990.69|1970.69|9
1640149380000|2021-12-22 05:03:00|1991.05|1971.05|1991.02|1971.02|1991.05|1971.05|1991|1971|3
1640149390000|2021-12-22 05:03:10|1991.03|1971.03|1991.03|1971.03|1991.03|1971.03|1991.03|1971.03|1
1640149400000|2021-12-22 05:03:20|1991.08|1971.08|1991.11|1971.11|1991.18|1971.18|1991.02|1971.02|6
1640149410000|2021-12-22 05:03:30|1991.17|1971.17|1991.31|1971.31|1991.31|1971.31|1991.14|1971.14|5
1640149420000|2021-12-22 05:03:40|1990.84|1970.84|1990.78|1970.78|1990.85|1970.85|1990.78|1970.78|3
1640149430000|2021-12-22 05:03:50|1990.85|1970.85|1991.45|1971.45|1991.57|1971.57|1990.84|1970.84|7
1640149440000|2021-12-22 05:04:00|1991.52|1971.52|1992.08|1972.08|1992.08|1972.08|1991.52|1971.52|8
1640149450000|2021-12-22 05:04:10|1991.89|1971.89|1992.21|1972.21|1992.23|1972.23|1991.89|1971.89|12
1640149460000|2021-12-22 05:04:20|1992.27|1972.27|1992.24|1972.24|1992.27|1972.27|1992.2|1972.2|16
1640149470000|2021-12-22 05:04:30|1992.23|1972.23|1991.73|1971.73|1992.36|1972.36|1991.61|1971.61|10
1640149480000|2021-12-22 05:04:40|1991.72|1971.72|1991.46|1971.46|1991.72|1971.72|1991.46|1971.46|9
1640149490000|2021-12-22 05:04:50|1991.45|1971.45|1991.32|1971.32|1991.46|1971.46|1991.32|1971.32|13
1640149500000|2021-12-22 05:05:00|1991.35|1971.35|1991.66|1971.66|1991.66|1971.66|1991.25|1971.25|18
1640149510000|2021-12-22 05:05:10|1991.7|1971.7|1991.74|1971.74|1991.74|1971.74|1991.6|1971.6|5
1640149520000|2021-12-22 05:05:20|1991.73|1971.73|1991.97|1971.97|1991.97|1971.97|1991.64|1971.64|14
1640149530000|2021-12-22 05:05:30|1991.98|1971.98|1992.42|1972.42|1992.45|1972.45|1991.82|1971.82|19
1640149540000|2021-12-22 05:05:40|1992.5|1972.5|1993.62|1973.62|1993.64|1973.64|1992.5|1972.5|20
1640149550000|2021-12-22 05:05:50|1993.64|1973.64|1993.78|1973.78|1993.78|1973.78|1993.62|1973.62|16
1640149560000|2021-12-22 05:06:00|1993.81|1973.81|1994.43|1974.43|1994.43|1974.43|1993.81|1973.81|13
1640149570000|2021-12-22 05:06:10|1994.41|1974.41|1994.18|1974.18|1994.52|1974.52|1994.01|1974.01|9
1640149580000|2021-12-22 05:06:20|1993.73|1973.73|1994.13|1974.13|1994.24|1974.24|1993.73|1973.73|4
1640149590000|2021-12-22 05:06:30|1994.19|1974.19|1992.74|1972.74|1994.19|1974.19|1992.74|1972.74|12
1640149600000|2021-12-22 05:06:40|1992.76|1972.76|1992.5|1972.5|1992.86|1972.86|1992.37|1972.37|16
1640149610000|2021-12-22 05:06:50|1992.49|1972.49|1992.52|1972.52|1992.79|1972.79|1992.17|1972.17|21
1640149620000|2021-12-22 05:07:00|1992.59|1972.59|1993.57|1973.57|1993.57|1973.57|1992.59|1972.59|9
1640149630000|2021-12-22 05:07:10|1993.66|1973.66|1993.89|1973.89|1993.89|1973.89|1993.66|1973.66|5
1640149640000|2021-12-22 05:07:20|1993.8|1973.8|1994.39|1974.39|1994.39|1974.39|1993.8|1973.8|3
1640149650000|2021-12-22 05:07:30|1994.42|1974.42|1994.5|1974.5|1994.5|1974.5|1994.42|1974.42|2
1640149660000|2021-12-22 05:07:40|1994.63|1974.63|1994.61|1974.61|1994.82|1974.82|1994.5|1974.5|9
1640149670000|2021-12-22 05:07:50|1994.5|1974.5|1994.5|1974.5|1994.7|1974.7|1994.5|1974.5|13
1640149680000|2021-12-22 05:08:00|1994.51|1974.51|1994.52|1974.52|1994.67|1974.67|1994.51|1974.51|15
1640149690000|2021-12-22 05:08:10|1994.53|1974.53|1994.44|1974.44|1994.53|1974.53|1994.18|1974.18|9
1640149700000|2021-12-22 05:08:20|1994.35|1974.35|1992.91|1972.91|1994.35|1974.35|1992.83|1972.83|19
1640149710000|2021-12-22 05:08:30|1992.83|1972.83|1992.91|1972.91|1992.91|1972.91|1992.83|1972.83|8
1640149720000|2021-12-22 05:08:40|1992.75|1972.75|1992.61|1972.61|1992.75|1972.75|1992.61|1972.61|2
1640149730000|2021-12-22 05:08:50|1992.82|1972.82|1992.4|1972.4|1992.82|1972.82|1992.4|1972.4|7
1640149740000|2021-12-22 05:09:00|1992.19|1972.19|1992.24|1972.24|1992.24|1972.24|1992.19|1972.19|2
1640149750000|2021-12-22 05:09:10|1992.2|1972.2|1992.19|1972.19|1992.2|1972.2|1992.19|1972.19|2
1640149760000|2021-12-22 05:09:20|1992.11|1972.11|1990.97|1970.97|1992.11|1972.11|1990.97|1970.97|17
1640149770000|2021-12-22 05:09:30|1991.06|1971.06|1990.62|1970.62|1991.22|1971.22|1990.62|1970.62|12
1640149780000|2021-12-22 05:09:40|1990.83|1970.83|1990.86|1970.86|1990.98|1970.98|1990.62|1970.62|9
1640149790000|2021-12-22 05:09:50|1990.91|1970.91|1991.6|1971.6|1991.6|1971.6|1990.91|1970.91|5
1640149800000|2021-12-22 05:10:00|1991.49|1971.49|1991.66|1971.66|1991.66|1971.66|1991.49|1971.49|2
1640149810000|2021-12-22 05:10:10|1991.7|1971.7|1991.5|1971.5|1991.7|1971.7|1991.5|1971.5|2
1640149820000|2021-12-22 05:10:20|1991.63|1971.63|1991.68|1971.68|1991.85|1971.85|1991.63|1971.63|4
1640149830000|2021-12-22 05:10:30|1991.67|1971.67|1991.62|1971.62|1991.67|1971.67|1991.6|1971.6|3
1640149840000|2021-12-22 05:10:40|1991.63|1971.63|1991.56|1971.56|1991.63|1971.63|1991.53|1971.53|6
1640149850000|2021-12-22 05:10:50|1991.58|1971.58|1991.38|1971.38|1991.83|1971.83|1991.25|1971.25|21
1640149860000|2021-12-22 05:11:00|1991.37|1971.37|1991.32|1971.32|1991.43|1971.43|1991.29|1971.29|10
1640149870000|2021-12-22 05:11:10|1991.28|1971.28|1991.39|1971.39|1991.43|1971.43|1991.28|1971.28|20
1640149880000|2021-12-22 05:11:20|1991.4|1971.4|1990.3|1970.3|1991.4|1971.4|1990.3|1970.3|23
1640149890000|2021-12-22 05:11:30|1989.87|1969.87|1989.73|1969.73|1990.29|1970.29|1989.73|1969.73|6
1640149900000|2021-12-22 05:11:40|1989.69|1969.69|1989.7|1969.7|1989.7|1969.7|1989.69|1969.69|2
1640149910000|2021-12-22 05:11:50|1989.69|1969.69|1990.1|1970.1|1990.16|1970.16|1989.66|1969.66|15
1640149920000|2021-12-22 05:12:00|1990.09|1970.09|1990.32|1970.32|1990.5|1970.5|1989.68|1969.68|12
1640149930000|2021-12-22 05:12:10|1990.5|1970.5|1990.75|1970.75|1990.75|1970.75|1990.42|1970.42|15
1640149940000|2021-12-22 05:12:20|1990.87|1970.87|1990.89|1970.89|1990.89|1970.89|1990.79|1970.79|16
1640149950000|2021-12-22 05:12:30|1990.88|1970.88|1990.84|1970.84|1990.89|1970.89|1990.79|1970.79|18
1640149960000|2021-12-22 05:12:40|1990.83|1970.83|1990.88|1970.88|1990.88|1970.88|1990.82|1970.82|14
1640149970000|2021-12-22 05:12:50|1990.87|1970.87|1989.65|1969.65|1990.87|1970.87|1989.65|1969.65|14
1640149980000|2021-12-22 05:13:00|1989.85|1969.85|1989.95|1969.95|1989.95|1969.95|1989.81|1969.81|3
1640149990000|2021-12-22 05:13:10|1989.99|1969.99|1990.62|1970.62|1990.73|1970.73|1989.93|1969.93|7
1640150000000|2021-12-22 05:13:20|1990.71|1970.71|1991.03|1971.03|1991.38|1971.38|1990.7|1970.7|13
1640150010000|2021-12-22 05:13:30|1991.13|1971.13|1991.24|1971.24|1991.33|1971.33|1991.13|1971.13|14
1640150020000|2021-12-22 05:13:40|1991.1|1971.1|1990.62|1970.62|1991.1|1971.1|1990.52|1970.52|14
1640150030000|2021-12-22 05:13:50|1990.51|1970.51|1990.6|1970.6|1990.6|1970.6|1990.5|1970.5|8
1640150040000|2021-12-22 05:14:00|1990.57|1970.57|1990.22|1970.22|1990.57|1970.57|1990.21|1970.21|10
1640150050000|2021-12-22 05:14:10|1990.25|1970.25|1989.85|1969.85|1990.27|1970.27|1989.78|1969.78|13
1640150060000|2021-12-22 05:14:20|1989.84|1969.84|1989.65|1969.65|1989.94|1969.94|1989.41|1969.41|10
1640150070000|2021-12-22 05:14:30|1989.58|1969.58|1989.65|1969.65|1989.96|1969.96|1989.58|1969.58|6
1640150080000|2021-12-22 05:14:40|1989.6|1969.6|1989.65|1969.65|1989.81|1969.81|1989.6|1969.6|5
1640150090000|2021-12-22 05:14:50|1989.89|1969.89|1989.65|1969.65|1989.9|1969.9|1989.45|1969.45|7
1640150100000|2021-12-22 05:15:00|1989.88|1969.88|1989.75|1969.75|1989.94|1969.94|1989.65|1969.65|15
1640150110000|2021-12-22 05:15:10|1989.76|1969.76|1989.74|1969.74|1989.76|1969.76|1989.64|1969.64|17
1640150120000|2021-12-22 05:15:20|1989.76|1969.76|1989.62|1969.62|1989.76|1969.76|1989.62|1969.62|2
1640150130000|2021-12-22 05:15:30|1989.47|1969.47|1989.47|1969.47|1989.47|1969.47|1989.47|1969.47|1
1640150150000|2021-12-22 05:15:50|1989.31|1969.31|1989.37|1969.37|1989.37|1969.37|1989.31|1969.31|2
1640150170000|2021-12-22 05:16:10|1989.26|1969.26|1989.26|1969.26|1989.26|1969.26|1989.26|1969.26|1
1640150180000|2021-12-22 05:16:20|1989.31|1969.31|1989.65|1969.65|1989.65|1969.65|1989.31|1969.31|8
1640150190000|2021-12-22 05:16:30|1989.69|1969.69|1990.78|1970.78|1991.15|1971.15|1989.65|1969.65|16
1640150200000|2021-12-22 05:16:40|1990.75|1970.75|1990.6|1970.6|1990.78|1970.78|1990.57|1970.57|5
1640150210000|2021-12-22 05:16:50|1990.59|1970.59|1990.6|1970.6|1990.8|1970.8|1990.59|1970.59|9
1640150220000|2021-12-22 05:17:00|1990.59|1970.59|1991.8|1971.8|1991.8|1971.8|1990.59|1970.59|15
1640150230000|2021-12-22 05:17:10|1991.74|1971.74|1991.6|1971.6|1991.74|1971.74|1991.6|1971.6|2
1640150240000|2021-12-22 05:17:20|1991.53|1971.53|1989.2|1969.2|1991.64|1971.64|1989.2|1969.2|19
1640150250000|2021-12-22 05:17:30|1989.32|1969.32|1989|1969|1989.32|1969.32|1988.42|1968.42|21
1640150260000|2021-12-22 05:17:40|1989.09|1969.09|1988.53|1968.53|1989.09|1969.09|1988.52|1968.52|16
1640150270000|2021-12-22 05:17:50|1987.97|1967.97|1987.78|1967.78|1987.97|1967.97|1987.67|1967.67|6
1640150280000|2021-12-22 05:18:00|1987.74|1967.74|1987.56|1967.56|1987.86|1967.86|1987.56|1967.56|4
1640150290000|2021-12-22 05:18:10|1987.86|1967.86|1987.6|1967.6|1987.86|1967.86|1987.6|1967.6|2
1640150320000|2021-12-22 05:18:40|1987.58|1967.58|1987.58|1967.58|1987.58|1967.58|1987.58|1967.58|1
1640150330000|2021-12-22 05:18:50|1987.41|1967.41|1988.55|1968.55|1988.65|1968.65|1987.41|1967.41|7
1640150340000|2021-12-22 05:19:00|1988.54|1968.54|1987.71|1967.71|1988.54|1968.54|1987.71|1967.71|5
1640150350000|2021-12-22 05:19:10|1987.78|1967.78|1987.05|1967.05|1987.81|1967.81|1987.05|1967.05|17
1640150360000|2021-12-22 05:19:20|1987.09|1967.09|1986.99|1966.99|1987.14|1967.14|1986.74|1966.74|12
1640150370000|2021-12-22 05:19:30|1986.98|1966.98|1986.79|1966.79|1987.16|1967.16|1986.76|1966.76|11
1640150380000|2021-12-22 05:19:40|1986.77|1966.77|1987.04|1967.04|1987.04|1967.04|1986.69|1966.69|7
1640150390000|2021-12-22 05:19:50|1986.9|1966.9|1986.92|1966.92|1986.93|1966.93|1986.74|1966.74|5
1640150400000|2021-12-22 05:20:00|1986.91|1966.91|1986.71|1966.71|1987.19|1967.19|1986.67|1966.67|23
1640150410000|2021-12-22 05:20:10|1986.51|1966.51|1985.09|1965.09|1986.58|1966.58|1984.97|1964.97|25
1640150420000|2021-12-22 05:20:20|1985.1|1965.1|1985.78|1965.78|1985.78|1965.78|1985.07|1965.07|22
1640150430000|2021-12-22 05:20:30|1985.38|1965.38|1984.69|1964.69|1985.83|1965.83|1984.65|1964.65|16
1640150440000|2021-12-22 05:20:40|1984.77|1964.77|1984.66|1964.66|1984.77|1964.77|1984.5|1964.5|7
1640150450000|2021-12-22 05:20:50|1984.76|1964.76|1984.73|1964.73|1984.76|1964.76|1984.6|1964.6|10
1640150460000|2021-12-22 05:21:00|1984.65|1964.65|1984.99|1964.99|1985.02|1965.02|1984.65|1964.65|12
1640150470000|2021-12-22 05:21:10|1985.12|1965.12|1986.61|1966.61|1986.71|1966.71|1984.77|1964.77|17
1640150480000|2021-12-22 05:21:20|1986.63|1966.63|1986.62|1966.62|1986.63|1966.63|1986.59|1966.59|8
1640150490000|2021-12-22 05:21:30|1986.61|1966.61|1986.62|1966.62|1986.62|1966.62|1986.58|1966.58|5
1640150500000|2021-12-22 05:21:40|1986.63|1966.63|1987.44|1967.44|1987.49|1967.49|1986.53|1966.53|18
1640150510000|2021-12-22 05:21:50|1987.72|1967.72|1987.81|1967.81|1987.87|1967.87|1987.49|1967.49|19
1640150520000|2021-12-22 05:22:00|1987.8|1967.8|1988.11|1968.11|1988.3|1968.3|1987.8|1967.8|16
1640150530000|2021-12-22 05:22:10|1988.22|1968.22|1988.55|1968.55|1988.59|1968.59|1987.89|1967.89|8
1640150540000|2021-12-22 05:22:20|1988.6|1968.6|1987.53|1967.53|1988.6|1968.6|1987.53|1967.53|24
1640150550000|2021-12-22 05:22:30|1987.52|1967.52|1987.47|1967.47|1987.56|1967.56|1987.46|1967.46|12
1640150560000|2021-12-22 05:22:40|1987.46|1967.46|1987.46|1967.46|1987.47|1967.47|1987.45|1967.45|7
1640150570000|2021-12-22 05:22:50|1987.45|1967.45|1987.44|1967.44|1987.45|1967.45|1987.44|1967.44|2
1640150580000|2021-12-22 05:23:00|1987.43|1967.43|1987.64|1967.64|1987.67|1967.67|1987.43|1967.43|11
1640150590000|2021-12-22 05:23:10|1987.38|1967.38|1987.37|1967.37|1987.42|1967.42|1987.37|1967.37|11
1640150600000|2021-12-22 05:23:20|1987.26|1967.26|1987.36|1967.36|1987.37|1967.37|1987.14|1967.14|12
1640150610000|2021-12-22 05:23:30|1987.22|1967.22|1987.22|1967.22|1987.22|1967.22|1987.22|1967.22|1
1640150620000|2021-12-22 05:23:40|1987.24|1967.24|1987.22|1967.22|1987.29|1967.29|1987.14|1967.14|12
1640150630000|2021-12-22 05:23:50|1987.21|1967.21|1987.59|1967.59|1987.59|1967.59|1987.2|1967.2|11
1640150640000|2021-12-22 05:24:00|1987.62|1967.62|1989.68|1969.68|1989.68|1969.68|1987.59|1967.59|25
1640150650000|2021-12-22 05:24:10|1989.66|1969.66|1989.77|1969.77|1990.19|1970.19|1989.66|1969.66|21
1640150660000|2021-12-22 05:24:20|1989.78|1969.78|1989.67|1969.67|1989.97|1969.97|1989.31|1969.31|17
1640150670000|2021-12-22 05:24:30|1989.66|1969.66|1990.54|1970.54|1990.57|1970.57|1989.65|1969.65|26
1640150680000|2021-12-22 05:24:40|1990.56|1970.56|1990.07|1970.07|1990.56|1970.56|1989.91|1969.91|20
1640150690000|2021-12-22 05:24:50|1990.09|1970.09|1990.55|1970.55|1990.6|1970.6|1990.09|1970.09|14
1640150700000|2021-12-22 05:25:00|1990.59|1970.59|1990.65|1970.65|1990.73|1970.73|1990.59|1970.59|7
1640150710000|2021-12-22 05:25:10|1990.64|1970.64|1990.67|1970.67|1990.67|1970.67|1990.64|1970.64|7
1640150720000|2021-12-22 05:25:20|1990.91|1970.91|1990.78|1970.78|1990.91|1970.91|1990.6|1970.6|7
1640150730000|2021-12-22 05:25:30|1990.83|1970.83|1990.57|1970.57|1990.84|1970.84|1990.56|1970.56|14
1640150740000|2021-12-22 05:25:40|1990.54|1970.54|1990.84|1970.84|1990.84|1970.84|1990.54|1970.54|12
1640150750000|2021-12-22 05:25:50|1990.82|1970.82|1990.64|1970.64|1991.13|1971.13|1990.64|1970.64|9
1640150760000|2021-12-22 05:26:00|1990.61|1970.61|1990.82|1970.82|1990.84|1970.84|1990.61|1970.61|5
1640150770000|2021-12-22 05:26:10|1990.84|1970.84|1991.51|1971.51|1991.51|1971.51|1990.71|1970.71|15
1640150780000|2021-12-22 05:26:20|1991.54|1971.54|1991.7|1971.7|1991.87|1971.87|1991.54|1971.54|14
1640150790000|2021-12-22 05:26:30|1991.72|1971.72|1991.7|1971.7|1991.72|1971.72|1991.7|1971.7|2
1640150800000|2021-12-22 05:26:40|1991.57|1971.57|1991.78|1971.78|1991.78|1971.78|1991.57|1971.57|2
1640150820000|2021-12-22 05:27:00|1992|1972|1992.01|1972.01|1992.1|1972.1|1992|1972|5
1640150830000|2021-12-22 05:27:10|1991.99|1971.99|1992|1972|1992.02|1972.02|1991.99|1971.99|3
1640150840000|2021-12-22 05:27:20|1991.95|1971.95|1992|1972|1992|1972|1991.95|1971.95|15
1640150850000|2021-12-22 05:27:30|1991.96|1971.96|1991.66|1971.66|1992|1972|1991.55|1971.55|15
1640150860000|2021-12-22 05:27:40|1991.56|1971.56|1991.62|1971.62|1991.62|1971.62|1990.85|1970.85|15
1640150870000|2021-12-22 05:27:50|1991.59|1971.59|1991.69|1971.69|1991.69|1971.69|1991.59|1971.59|2
1640150880000|2021-12-22 05:28:00|1991.59|1971.59|1991.57|1971.57|1991.59|1971.59|1991.48|1971.48|4
1640150900000|2021-12-22 05:28:20|1991.61|1971.61|1991.8|1971.8|1991.8|1971.8|1991.61|1971.61|4
1640150910000|2021-12-22 05:28:30|1991.79|1971.79|1991.79|1971.79|1991.8|1971.8|1991.79|1971.79|7
1640150920000|2021-12-22 05:28:40|1991.8|1971.8|1991.55|1971.55|1992.09|1972.09|1991.55|1971.55|4
1640150930000|2021-12-22 05:28:50|1991.53|1971.53|1991.49|1971.49|1991.55|1971.55|1991.48|1971.48|5
1640150940000|2021-12-22 05:29:00|1991.62|1971.62|1992.22|1972.22|1992.22|1972.22|1991.62|1971.62|5
1640150950000|2021-12-22 05:29:10|1992.2|1972.2|1992.16|1972.16|1992.2|1972.2|1992.16|1972.16|2
1640150960000|2021-12-22 05:29:20|1992.2|1972.2|1992.22|1972.22|1992.24|1972.24|1992.2|1972.2|4
1640150970000|2021-12-22 05:29:30|1992.2|1972.2|1991.66|1971.66|1992.2|1972.2|1991.59|1971.59|6
1640150980000|2021-12-22 05:29:40|1991.61|1971.61|1991.61|1971.61|1991.61|1971.61|1991.61|1971.61|1
1640150990000|2021-12-22 05:29:50|1991.75|1971.75|1991.75|1971.75|1991.75|1971.75|1991.75|1971.75|1
1640151000000|2021-12-22 05:30:00|1991.78|1971.78|1993.04|1973.04|1993.04|1973.04|1991.78|1971.78|15
1640151010000|2021-12-22 05:30:10|1993.02|1973.02|1993.41|1973.41|1993.41|1973.41|1992.99|1972.99|11
1640151020000|2021-12-22 05:30:20|1993.42|1973.42|1993.42|1973.42|1993.42|1973.42|1993.42|1973.42|1
1640151030000|2021-12-22 05:30:30|1993.25|1973.25|1993.45|1973.45|1993.59|1973.59|1993.25|1973.25|11
1640151040000|2021-12-22 05:30:40|1993.49|1973.49|1993.47|1973.47|1993.49|1973.49|1993.44|1973.44|9
1640151050000|2021-12-22 05:30:50|1993.51|1973.51|1993.47|1973.47|1993.51|1973.51|1993.47|1973.47|6
1640151060000|2021-12-22 05:31:00|1993.46|1973.46|1993.46|1973.46|1993.47|1973.47|1993.39|1973.39|8
1640151070000|2021-12-22 05:31:10|1993.47|1973.47|1994.1|1974.1|1994.1|1974.1|1993.47|1973.47|6
1640151080000|2021-12-22 05:31:20|1994.11|1974.11|1995.23|1975.23|1995.23|1975.23|1994.11|1974.11|7
1640151090000|2021-12-22 05:31:30|1994.97|1974.97|1994.97|1974.97|1995|1975|1994.77|1974.77|12
1640151100000|2021-12-22 05:31:40|1994.99|1974.99|1995.18|1975.18|1995.2|1975.2|1994.95|1974.95|9
1640151110000|2021-12-22 05:31:50|1995.16|1975.16|1995.37|1975.37|1995.37|1975.37|1995.15|1975.15|14
1640151120000|2021-12-22 05:32:00|1995.45|1975.45|1995.65|1975.65|1995.65|1975.65|1995.37|1975.37|8
1640151130000|2021-12-22 05:32:10|1995.79|1975.79|1996.19|1976.19|1996.29|1976.29|1995.79|1975.79|6
1640151140000|2021-12-22 05:32:20|1996.28|1976.28|1995.62|1975.62|1996.28|1976.28|1995.58|1975.58|12
1640151150000|2021-12-22 05:32:30|1995.98|1975.98|1995.65|1975.65|1996.01|1976.01|1995.65|1975.65|6
1640151160000|2021-12-22 05:32:40|1995.95|1975.95|1995.76|1975.76|1996.01|1976.01|1995.69|1975.69|5
1640151170000|2021-12-22 05:32:50|1995.93|1975.93|1995.63|1975.63|1995.93|1975.93|1995.63|1975.63|7
1640151180000|2021-12-22 05:33:00|1995.66|1975.66|1996.4|1976.4|1996.4|1976.4|1995.66|1975.66|15
1640151190000|2021-12-22 05:33:10|1996.26|1976.26|1996.3|1976.3|1996.32|1976.32|1996.24|1976.24|11
1640151200000|2021-12-22 05:33:20|1996.31|1976.31|1996.69|1976.69|1996.69|1976.69|1996.31|1976.31|7
1640151210000|2021-12-22 05:33:30|1996.94|1976.94|1997.41|1977.41|1997.41|1977.41|1996.93|1976.93|6
1640151220000|2021-12-22 05:33:40|1997.36|1977.36|1997.26|1977.26|1997.42|1977.42|1997.26|1977.26|14
1640151230000|2021-12-22 05:33:50|1997.2|1977.2|1997.26|1977.26|1997.26|1977.26|1997.2|1977.2|2
1640151240000|2021-12-22 05:34:00|1997.37|1977.37|1997.38|1977.38|1997.38|1977.38|1997.37|1977.37|4
1640151250000|2021-12-22 05:34:10|1997.39|1977.39|1997.49|1977.49|1997.49|1977.49|1996.68|1976.68|18
1640151260000|2021-12-22 05:34:20|1997.52|1977.52|1997.47|1977.47|1997.52|1977.52|1997.47|1977.47|2
1640151270000|2021-12-22 05:34:30|1997.46|1977.46|1997.47|1977.47|1997.47|1977.47|1997.46|1977.46|6
1640151280000|2021-12-22 05:34:40|1997.48|1977.48|1997.54|1977.54|1997.54|1977.54|1997.48|1977.48|4
1640151290000|2021-12-22 05:34:50|1997.53|1977.53|1998.54|1978.54|1998.54|1978.54|1997.53|1977.53|9
1640151300000|2021-12-22 05:35:00|1998.55|1978.55|1998.66|1978.66|1998.66|1978.66|1998.49|1978.49|4
1640151310000|2021-12-22 05:35:10|1998.85|1978.85|1999.3|1979.3|1999.34|1979.34|1998.85|1978.85|6
1640151320000|2021-12-22 05:35:20|1999.34|1979.34|1999.59|1979.59|1999.74|1979.74|1999.34|1979.34|7
1640151330000|2021-12-22 05:35:30|2000.03|1980.03|2000.45|1980.45|2000.45|1980.45|2000.03|1980.03|10
1640151340000|2021-12-22 05:35:40|2000.42|1980.42|2000.44|1980.44|2000.7|1980.7|2000.41|1980.41|16
1640151350000|2021-12-22 05:35:50|2000.49|1980.49|2000.28|1980.28|2000.58|1980.58|2000.04|1980.04|13
1640151360000|2021-12-22 05:36:00|2000.25|1980.25|1999.9|1979.9|2000.34|1980.34|1999.69|1979.69|16
1640151370000|2021-12-22 05:36:10|1999.81|1979.81|1999.7|1979.7|1999.81|1979.81|1999.68|1979.68|6
1640151380000|2021-12-22 05:36:20|1999.69|1979.69|2000.13|1980.13|2000.14|1980.14|1999.69|1979.69|10
1640151390000|2021-12-22 05:36:30|2000.18|1980.18|1999.92|1979.92|2000.34|1980.34|1999.92|1979.92|11
1640151400000|2021-12-22 05:36:40|1999.83|1979.83|1999.83|1979.83|1999.83|1979.83|1999.76|1979.76|4
1640151410000|2021-12-22 05:36:50|1999.85|1979.85|1999.85|1979.85|1999.85|1979.85|1999.85|1979.85|1
1640151420000|2021-12-22 05:37:00|1999.67|1979.67|1999.74|1979.74|1999.83|1979.83|1999.62|1979.62|13
1640151430000|2021-12-22 05:37:10|1999.7|1979.7|1999.68|1979.68|1999.7|1979.7|1999.68|1979.68|2
1640151440000|2021-12-22 05:37:20|1999.69|1979.69|1999.8|1979.8|1999.8|1979.8|1999.69|1979.69|2
1640151450000|2021-12-22 05:37:30|1999.82|1979.82|2001.3|1981.3|2001.3|1981.3|1999.82|1979.82|16
1640151460000|2021-12-22 05:37:40|2001.51|1981.51|2001.64|1981.64|2001.73|1981.73|2001.51|1981.51|12
1640151470000|2021-12-22 05:37:50|2001.68|1981.68|2001.73|1981.73|2002.12|1982.12|2001.58|1981.58|7
1640151480000|2021-12-22 05:38:00|2001.79|1981.79|2001.8|1981.8|2001.88|1981.88|2001.73|1981.73|4
1640151490000|2021-12-22 05:38:10|2001.77|1981.77|2001.95|1981.95|2001.95|1981.95|2001.77|1981.77|4
1640151500000|2021-12-22 05:38:20|2002.13|1982.13|2002.13|1982.13|2002.13|1982.13|2002.13|1982.13|1
1640151510000|2021-12-22 05:38:30|2002.32|1982.32|2002.37|1982.37|2002.37|1982.37|2002.32|1982.32|2
1640151520000|2021-12-22 05:38:40|2002.31|1982.31|2002.48|1982.48|2002.48|1982.48|2002.31|1982.31|8
1640151530000|2021-12-22 05:38:50|2002.58|1982.58|2003.36|1983.36|2003.37|1983.37|2002.58|1982.58|8
1640151540000|2021-12-22 05:39:00|2003.37|1983.37|2003.45|1983.45|2003.45|1983.45|2003.33|1983.33|5
1640151550000|2021-12-22 05:39:10|2003.41|1983.41|2003.42|1983.42|2003.42|1983.42|2003.12|1983.12|4
1640151560000|2021-12-22 05:39:20|2003.47|1983.47|2002.91|1982.91|2003.47|1983.47|2002.86|1982.86|17
1640151570000|2021-12-22 05:39:30|2002.89|1982.89|2002.73|1982.73|2002.92|1982.92|2002.7|1982.7|11
1640151580000|2021-12-22 05:39:40|2002.72|1982.72|2002.7|1982.7|2002.79|1982.79|2002.7|1982.7|11
1640151590000|2021-12-22 05:39:50|2002.81|1982.81|2002.73|1982.73|2002.81|1982.81|2002.71|1982.71|7
1640151600000|2021-12-22 05:40:00|2002.68|1982.68|2003.47|1983.47|2003.47|1983.47|2002.53|1982.53|11
1640151610000|2021-12-22 05:40:10|2003.52|1983.52|2003.5|1983.5|2003.55|1983.55|2003.47|1983.47|5
1640151620000|2021-12-22 05:40:20|2003.6|1983.6|2003.6|1983.6|2003.6|1983.6|2003.6|1983.6|1
1640151630000|2021-12-22 05:40:30|2003.56|1983.56|2003.6|1983.6|2003.6|1983.6|2003.56|1983.56|2
1640151640000|2021-12-22 05:40:40|2003.53|1983.53|2003.53|1983.53|2003.56|1983.56|2003.5|1983.5|5
1640151650000|2021-12-22 05:40:50|2003.55|1983.55|2002.6|1982.6|2003.55|1983.55|2002.6|1982.6|12
1640151660000|2021-12-22 05:41:00|2002.64|1982.64|2002.64|1982.64|2002.64|1982.64|2002.64|1982.64|1
1640151670000|2021-12-22 05:41:10|2002.5|1982.5|2002.98|1982.98|2003.08|1983.08|2002.5|1982.5|4
1640151680000|2021-12-22 05:41:20|2002.81|1982.81|2002.83|1982.83|2002.83|1982.83|2002.81|1982.81|2
1640151690000|2021-12-22 05:41:30|2003.42|1983.42|2003.71|1983.71|2003.71|1983.71|2003.31|1983.31|11
1640151700000|2021-12-22 05:41:40|2004|1984|2004.7|1984.7|2004.7|1984.7|2004|1984|23
1640151710000|2021-12-22 05:41:50|2004.91|1984.91|2005.03|1985.03|2005.03|1985.03|2004.7|1984.7|7
1640151720000|2021-12-22 05:42:00|2005.05|1985.05|2005.68|1985.68|2005.68|1985.68|2005.03|1985.03|8
1640151730000|2021-12-22 05:42:10|2005.65|1985.65|2004.53|1984.53|2005.65|1985.65|2004.29|1984.29|20
1640151740000|2021-12-22 05:42:20|2004.62|1984.62|2004.92|1984.92|2004.95|1984.95|2004.62|1984.62|8
1640151750000|2021-12-22 05:42:30|2004.62|1984.62|2004.67|1984.67|2004.67|1984.67|2004.62|1984.62|2
1640151760000|2021-12-22 05:42:40|2004.8|1984.8|2004.62|1984.62|2005.03|1985.03|2004.62|1984.62|12
1640151770000|2021-12-22 05:42:50|2004.73|1984.73|2003.77|1983.77|2004.73|1984.73|2003.58|1983.58|21
1640151780000|2021-12-22 05:43:00|2003.76|1983.76|2003.38|1983.38|2003.76|1983.76|2003.32|1983.32|18
1640151790000|2021-12-22 05:43:10|2003.39|1983.39|2003.44|1983.44|2003.48|1983.48|2003.32|1983.32|13
1640151800000|2021-12-22 05:43:20|2003.43|1983.43|2003.82|1983.82|2003.86|1983.86|2003.43|1983.43|11
1640151810000|2021-12-22 05:43:30|2003.83|1983.83|2003.85|1983.85|2004.19|1984.19|2003.82|1983.82|13
1640151820000|2021-12-22 05:43:40|2004.26|1984.26|2003.85|1983.85|2004.26|1984.26|2003.84|1983.84|15
1640151830000|2021-12-22 05:43:50|2003.84|1983.84|2003.85|1983.85|2003.85|1983.85|2003.84|1983.84|4
1640151840000|2021-12-22 05:44:00|2003.94|1983.94|2004.37|1984.37|2004.37|1984.37|2003.94|1983.94|4
1640151850000|2021-12-22 05:44:10|2004.35|1984.35|2004.47|1984.47|2004.47|1984.47|2004.09|1984.09|5
1640151860000|2021-12-22 05:44:20|2004.24|1984.24|2004.43|1984.43|2004.43|1984.43|2004.22|1984.22|6
1640151870000|2021-12-22 05:44:30|2004.44|1984.44|2004.42|1984.42|2004.45|1984.45|2004.36|1984.36|12
1640151880000|2021-12-22 05:44:40|2004.36|1984.36|2004.59|1984.59|2004.59|1984.59|2004.31|1984.31|9
1640151890000|2021-12-22 05:44:50|2004.57|1984.57|2004.59|1984.59|2004.6|1984.6|2004.5|1984.5|6
1640151900000|2021-12-22 05:45:00|2004.5|1984.5|2004.48|1984.48|2004.5|1984.5|2004.42|1984.42|11
1640151910000|2021-12-22 05:45:10|2004.51|1984.51|2005.75|1985.75|2005.75|1985.75|2004.51|1984.51|7
1640151920000|2021-12-22 05:45:20|2005.73|1985.73|2006.66|1986.66|2006.82|1986.82|2005.73|1985.73|19
1640151930000|2021-12-22 05:45:30|2006.82|1986.82|2007.32|1987.32|2007.32|1987.32|2006.64|1986.64|8
1640151940000|2021-12-22 05:45:40|2007.23|1987.23|2006.9|1986.9|2007.28|1987.28|2006.82|1986.82|5
1640151950000|2021-12-22 05:45:50|2006.74|1986.74|2006.73|1986.73|2006.94|1986.94|2006.73|1986.73|6
1640151960000|2021-12-22 05:46:00|2006.77|1986.77|2006.93|1986.93|2006.99|1986.99|2006.77|1986.77|3
1640151970000|2021-12-22 05:46:10|2006.8|1986.8|2006.93|1986.93|2006.93|1986.93|2006.8|1986.8|2
1640151990000|2021-12-22 05:46:30|2006.79|1986.79|2006.79|1986.79|2006.79|1986.79|2006.79|1986.79|1
1640152000000|2021-12-22 05:46:40|2006.77|1986.77|2006.06|1986.06|2006.77|1986.77|2005.77|1985.77|18
1640152010000|2021-12-22 05:46:50|2006.03|1986.03|2004.99|1984.99|2006.06|1986.06|2004.67|1984.67|23
1640152020000|2021-12-22 05:47:00|2005.44|1985.44|2005.55|1985.55|2005.64|1985.64|2005.44|1985.44|8
1640152030000|2021-12-22 05:47:10|2005.6|1985.6|2005.55|1985.55|2005.65|1985.65|2005.55|1985.55|3
1640152040000|2021-12-22 05:47:20|2005.56|1985.56|2005.6|1985.6|2005.6|1985.6|2005.55|1985.55|3
1640152050000|2021-12-22 05:47:30|2005.55|1985.55|2005.55|1985.55|2005.65|1985.65|2005.5|1985.5|8
1640152060000|2021-12-22 05:47:40|2005.53|1985.53|2005.96|1985.96|2006.34|1986.34|2005.53|1985.53|14
1640152070000|2021-12-22 05:47:50|2005.97|1985.97|2006.18|1986.18|2006.2|1986.2|2005.79|1985.79|8
1640152080000|2021-12-22 05:48:00|2006.2|1986.2|2006.32|1986.32|2006.35|1986.35|2006.16|1986.16|8
1640152090000|2021-12-22 05:48:10|2006.31|1986.31|2005.61|1985.61|2006.31|1986.31|2005.59|1985.59|23
1640152100000|2021-12-22 05:48:20|2005.65|1985.65|2005.44|1985.44|2005.66|1985.66|2005.17|1985.17|25
1640152110000|2021-12-22 05:48:30|2005.17|1985.17|2005.66|1985.66|2005.66|1985.66|2005.17|1985.17|9
1640152120000|2021-12-22 05:48:40|2005.55|1985.55|2006.3|1986.3|2006.46|1986.46|2005.55|1985.55|9
1640152130000|2021-12-22 05:48:50|2006.43|1986.43|2005.47|1985.47|2006.46|1986.46|2005.47|1985.47|23
1640152140000|2021-12-22 05:49:00|2005.51|1985.51|2004.98|1984.98|2005.51|1985.51|2004.98|1984.98|15
1640152150000|2021-12-22 05:49:10|2004.25|1984.25|2004.87|1984.87|2005.18|1985.18|2004.25|1984.25|6
1640152160000|2021-12-22 05:49:20|2004.88|1984.88|2003.95|1983.95|2005.27|1985.27|2003.95|1983.95|5
1640152170000|2021-12-22 05:49:30|2004.1|1984.1|2003.86|1983.86|2004.13|1984.13|2003.55|1983.55|8
1640152180000|2021-12-22 05:49:40|2004.05|1984.05|2004.05|1984.05|2004.05|1984.05|2004.05|1984.05|1
1640152200000|2021-12-22 05:50:00|2002.62|1982.62|2003.25|1983.25|2003.47|1983.47|2002.62|1982.62|11
1640152210000|2021-12-22 05:50:10|2003.19|1983.19|2002.95|1982.95|2003.38|1983.38|2002.74|1982.74|9
1640152220000|2021-12-22 05:50:20|2003.07|1983.07|2001.32|1981.32|2003.07|1983.07|2001.21|1981.21|12
1640152230000|2021-12-22 05:50:30|2001.29|1981.29|1999.14|1979.14|2001.29|1981.29|1999.14|1979.14|22
1640152240000|2021-12-22 05:50:40|1999.07|1979.07|1997.99|1977.99|1999.07|1979.07|1997.82|1977.82|30
1640152250000|2021-12-22 05:50:50|1997.92|1977.92|1997.67|1977.67|1998.09|1978.09|1997.67|1977.67|33
1640152260000|2021-12-22 05:51:00|1997.57|1977.57|1997.95|1977.95|1997.95|1977.95|1997.56|1977.56|28
1640152270000|2021-12-22 05:51:10|1998.03|1978.03|1998.36|1978.36|1998.49|1978.49|1998.03|1978.03|28
1640152280000|2021-12-22 05:51:20|1998.45|1978.45|1999.14|1979.14|1999.6|1979.6|1998.45|1978.45|16
1640152290000|2021-12-22 05:51:30|1999.23|1979.23|2001.5|1981.5|2001.5|1981.5|1999.23|1979.23|27
1640152300000|2021-12-22 05:51:40|2001.25|1981.25|2001|1981|2001.66|1981.66|2000.46|1980.46|14
1640152310000|2021-12-22 05:51:50|2000.5|1980.5|2000.5|1980.5|2000.5|1980.5|2000.5|1980.5|1
1640152320000|2021-12-22 05:52:00|2000.53|1980.53|2000.93|1980.93|2000.94|1980.94|2000.5|1980.5|8
1640152330000|2021-12-22 05:52:10|2000.87|1980.87|2000.63|1980.63|2000.93|1980.93|2000.63|1980.63|5
1640152340000|2021-12-22 05:52:20|2000.56|1980.56|2000.48|1980.48|2000.84|1980.84|2000.45|1980.45|12
1640152350000|2021-12-22 05:52:30|2000.47|1980.47|1999.9|1979.9|2000.47|1980.47|1999.77|1979.77|9
1640152360000|2021-12-22 05:52:40|2000.04|1980.04|1999.85|1979.85|2000.12|1980.12|1999.6|1979.6|6
1640152370000|2021-12-22 05:52:50|1999.6|1979.6|1999.6|1979.6|2000.03|1980.03|1999.6|1979.6|5
1640152380000|2021-12-22 05:53:00|2000.2|1980.2|1999.89|1979.89|2000.97|1980.97|1999.89|1979.89|29
1640152390000|2021-12-22 05:53:10|1999.95|1979.95|1999.89|1979.89|1999.98|1979.98|1999.89|1979.89|3
1640152400000|2021-12-22 05:53:20|2000.07|1980.07|1999.79|1979.79|2000.09|1980.09|1999.6|1979.6|8
1640152410000|2021-12-22 05:53:30|2000.07|1980.07|2000.1|1980.1|2000.1|1980.1|1999.35|1979.35|14
1640152420000|2021-12-22 05:53:40|2000.09|1980.09|1999.59|1979.59|2000.1|1980.1|1999.59|1979.59|3
1640152430000|2021-12-22 05:53:50|1999.48|1979.48|1999.65|1979.65|1999.65|1979.65|1999.37|1979.37|7
1640152440000|2021-12-22 05:54:00|1999.48|1979.48|2000.56|1980.56|2000.57|1980.57|1999.48|1979.48|17
1640152450000|2021-12-22 05:54:10|2000.58|1980.58|2001.42|1981.42|2001.52|1981.52|2000.39|1980.39|18
1640152460000|2021-12-22 05:54:20|2001.49|1981.49|2001.51|1981.51|2001.51|1981.51|2001.48|1981.48|4
1640152470000|2021-12-22 05:54:30|2001.5|1981.5|2000.78|1980.78|2001.5|1981.5|2000.78|1980.78|10
1640152480000|2021-12-22 05:54:40|2000.77|1980.77|2000.38|1980.38|2000.82|1980.82|2000.35|1980.35|12
1640152490000|2021-12-22 05:54:50|2000.41|1980.41|2000.09|1980.09|2000.41|1980.41|1999.83|1979.83|14
1640152500000|2021-12-22 05:55:00|2000.13|1980.13|1999.35|1979.35|2000.13|1980.13|1999.35|1979.35|4
1640152510000|2021-12-22 05:55:10|1999.42|1979.42|1999.41|1979.41|2000.11|1980.11|1999.41|1979.41|17
1640152520000|2021-12-22 05:55:20|1999.43|1979.43|1999.63|1979.63|2000|1980|1999.43|1979.43|9
1640152530000|2021-12-22 05:55:30|1999.64|1979.64|1999.43|1979.43|1999.64|1979.64|1999.41|1979.41|5
1640152540000|2021-12-22 05:55:40|1999.5|1979.5|1999.06|1979.06|1999.5|1979.5|1998.77|1978.77|6
1640152550000|2021-12-22 05:55:50|1999.19|1979.19|1998.68|1978.68|1999.19|1979.19|1998.68|1978.68|11
1640152560000|2021-12-22 05:56:00|1998.65|1978.65|1998|1978|1998.65|1978.65|1998|1978|10
1640152570000|2021-12-22 05:56:10|1998.12|1978.12|1997.47|1977.47|1998.12|1978.12|1997.47|1977.47|6
1640152580000|2021-12-22 05:56:20|1997.5|1977.5|1997.19|1977.19|1997.55|1977.55|1997.19|1977.19|8
1640152590000|2021-12-22 05:56:30|1997.16|1977.16|1996.72|1976.72|1997.16|1977.16|1996.57|1976.57|15
1640152600000|2021-12-22 05:56:40|1996.66|1976.66|1996.72|1976.72|1997.17|1977.17|1996.66|1976.66|18
1640152610000|2021-12-22 05:56:50|1997|1977|1997.69|1977.69|1997.69|1977.69|1996.89|1976.89|16
1640152620000|2021-12-22 05:57:00|1997.67|1977.67|1997.47|1977.47|1997.83|1977.83|1997.47|1977.47|10
1640152630000|2021-12-22 05:57:10|1997.46|1977.46|1997.49|1977.49|1997.62|1977.62|1997.43|1977.43|9
1640152640000|2021-12-22 05:57:20|1997.47|1977.47|1997.82|1977.82|1997.82|1977.82|1997.47|1977.47|11
1640152650000|2021-12-22 05:57:30|1997.59|1977.59|1997.48|1977.48|1997.8|1977.8|1997.43|1977.43|8
1640152660000|2021-12-22 05:57:40|1997.53|1977.53|1997.53|1977.53|1997.53|1977.53|1997.53|1977.53|1
1640152670000|2021-12-22 05:57:50|1997.5|1977.5|1997.75|1977.75|1997.83|1977.83|1997.43|1977.43|11
1640152680000|2021-12-22 05:58:00|1997.74|1977.74|1997.5|1977.5|1997.9|1977.9|1997.43|1977.43|7
1640152690000|2021-12-22 05:58:10|1997.75|1977.75|1997.75|1977.75|1997.75|1977.75|1997.75|1977.75|1
1640152700000|2021-12-22 05:58:20|1997.74|1977.74|1997.94|1977.94|1998.29|1978.29|1997.64|1977.64|14
1640152710000|2021-12-22 05:58:30|1997.96|1977.96|1998.23|1978.23|1998.38|1978.38|1997.5|1977.5|17
1640152720000|2021-12-22 05:58:40|1998.27|1978.27|1997.43|1977.43|1998.27|1978.27|1997.43|1977.43|13
1640152730000|2021-12-22 05:58:50|1997.4|1977.4|1997.34|1977.34|1997.4|1977.4|1997.34|1977.34|2
1640152740000|2021-12-22 05:59:00|1997.25|1977.25|1997.25|1977.25|1997.29|1977.29|1997.19|1977.19|4
1640152750000|2021-12-22 05:59:10|1997.29|1977.29|1997.21|1977.21|1997.29|1977.29|1997.21|1977.21|2
1640152760000|2021-12-22 05:59:20|1997.27|1977.27|1997.33|1977.33|1997.69|1977.69|1997.27|1977.27|14
1640152770000|2021-12-22 05:59:30|1997.24|1977.24|1997.55|1977.55|1997.59|1977.59|1997.24|1977.24|3
1640152780000|2021-12-22 05:59:40|1997.44|1977.44|1997.38|1977.38|1997.6|1977.6|1997.38|1977.38|4
1640152790000|2021-12-22 05:59:50|1997.34|1977.34|1997.35|1977.35|1997.42|1977.42|1997.34|1977.34|7
1640152800000|2021-12-22 06:00:00|1997.42|1977.42|1997.46|1977.46|1997.49|1977.49|1997.42|1977.42|4
1640152810000|2021-12-22 06:00:10|1997.49|1977.49|1997.52|1977.52|1997.71|1977.71|1997.49|1977.49|5
1640152820000|2021-12-22 06:00:20|1997.69|1977.69|1997.53|1977.53|1997.69|1977.69|1997.48|1977.48|12
1640152830000|2021-12-22 06:00:30|1997.59|1977.59|1997.62|1977.62|1997.75|1977.75|1997.49|1977.49|7
1640152840000|2021-12-22 06:00:40|1997.58|1977.58|1996.81|1976.81|1997.58|1977.58|1996.74|1976.74|7
1640152850000|2021-12-22 06:00:50|1996.74|1976.74|1996.81|1976.81|1996.81|1976.81|1996.62|1976.62|7
1640152860000|2021-12-22 06:01:00|1996.67|1976.67|1996.66|1976.66|1997.25|1977.25|1996.64|1976.64|11
1640152870000|2021-12-22 06:01:10|1996.67|1976.67|1997.71|1977.71|1997.78|1977.78|1996.67|1976.67|25
1640152880000|2021-12-22 06:01:20|1997.67|1977.67|1999.12|1979.12|1999.3|1979.3|1997.67|1977.67|19
1640152890000|2021-12-22 06:01:30|1999.08|1979.08|1999.41|1979.41|1999.42|1979.42|1999.08|1979.08|4
1640152900000|2021-12-22 06:01:40|1999.36|1979.36|1999.9|1979.9|1999.97|1979.97|1999.05|1979.05|13
1640152910000|2021-12-22 06:01:50|1999.74|1979.74|2000.54|1980.54|2000.54|1980.54|1999.67|1979.67|16
1640152920000|2021-12-22 06:02:00|2000.55|1980.55|2001.81|1981.81|2001.81|1981.81|2000.44|1980.44|15
1640152930000|2021-12-22 06:02:10|2001.61|1981.61|2001.92|1981.92|2002.05|1982.05|2001.61|1981.61|12
1640152940000|2021-12-22 06:02:20|2001.83|1981.83|2001.81|1981.81|2002.06|1982.06|2001.81|1981.81|14
1640152950000|2021-12-22 06:02:30|2001.82|1981.82|2001.91|1981.91|2001.92|1981.92|2001.61|1981.61|15
1640152960000|2021-12-22 06:02:40|2001.9|1981.9|2002.39|1982.39|2002.59|1982.59|2001.88|1981.88|16
1640152970000|2021-12-22 06:02:50|2002.42|1982.42|2002.46|1982.46|2002.54|1982.54|2002.38|1982.38|8
1640152980000|2021-12-22 06:03:00|2002.4|1982.4|2002.53|1982.53|2002.58|1982.58|2001.9|1981.9|12
1640152990000|2021-12-22 06:03:10|2002.43|1982.43|2002.46|1982.46|2002.51|1982.51|2002.43|1982.43|5
1640153000000|2021-12-22 06:03:20|2002.43|1982.43|2002.08|1982.08|2002.47|1982.47|2001.96|1981.96|11
1640153010000|2021-12-22 06:03:30|2002.07|1982.07|2002.06|1982.06|2002.08|1982.08|2002.06|1982.06|4
1640153020000|2021-12-22 06:03:40|2002.01|1982.01|2001.69|1981.69|2002.01|1982.01|2001.69|1981.69|9
1640153030000|2021-12-22 06:03:50|2001.7|1981.7|2001.76|1981.76|2001.76|1981.76|2001.69|1981.69|10
1640153040000|2021-12-22 06:04:00|2001.77|1981.77|2001.92|1981.92|2001.92|1981.92|2001.76|1981.76|3
1640153050000|2021-12-22 06:04:10|2001.84|1981.84|2001.83|1981.83|2001.84|1981.84|2001.83|1981.83|2
1640153060000|2021-12-22 06:04:20|2002.43|1982.43|2002.76|1982.76|2002.77|1982.77|2002.43|1982.43|15
1640153070000|2021-12-22 06:04:30|2002.75|1982.75|2002.49|1982.49|2002.83|1982.83|2002.49|1982.49|9
1640153080000|2021-12-22 06:04:40|2002.51|1982.51|2002.51|1982.51|2002.58|1982.58|2002.48|1982.48|5
1640153090000|2021-12-22 06:04:50|2002.48|1982.48|2002.45|1982.45|2002.61|1982.61|2002.45|1982.45|5
1640153100000|2021-12-22 06:05:00|2002.46|1982.46|2003.29|1983.29|2003.29|1983.29|2002.45|1982.45|11
1640153110000|2021-12-22 06:05:10|2003.15|1983.15|2003.03|1983.03|2003.15|1983.15|2003.03|1983.03|2
1640153120000|2021-12-22 06:05:20|2003.29|1983.29|2003.35|1983.35|2003.35|1983.35|2003.29|1983.29|3
1640153130000|2021-12-22 06:05:30|2003.39|1983.39|2003.35|1983.35|2003.39|1983.39|2003.35|1983.35|2
1640153140000|2021-12-22 06:05:40|2003.37|1983.37|2003.01|1983.01|2003.37|1983.37|2003.01|1983.01|18
1640153150000|2021-12-22 06:05:50|2003.02|1983.02|2002.69|1982.69|2003.02|1983.02|2002.65|1982.65|8
1640153160000|2021-12-22 06:06:00|2002.79|1982.79|2003.12|1983.12|2003.12|1983.12|2002.79|1982.79|9
1640153170000|2021-12-22 06:06:10|2003.13|1983.13|2003.37|1983.37|2003.39|1983.39|2003.13|1983.13|4
1640153180000|2021-12-22 06:06:20|2003.38|1983.38|2003.11|1983.11|2003.45|1983.45|2003.11|1983.11|4
1640153190000|2021-12-22 06:06:30|2002.98|1982.98|2002.99|1982.99|2003.07|1983.07|2002.98|1982.98|16
1640153200000|2021-12-22 06:06:40|2002.89|1982.89|2002.65|1982.65|2002.91|1982.91|2002.63|1982.63|8
1640153210000|2021-12-22 06:06:50|2002.64|1982.64|2001.79|1981.79|2002.64|1982.64|2001.79|1981.79|15
1640153220000|2021-12-22 06:07:00|2001.81|1981.81|2001.64|1981.64|2001.81|1981.81|2001.56|1981.56|14
1640153230000|2021-12-22 06:07:10|2001.67|1981.67|2001.26|1981.26|2001.67|1981.67|2000.9|1980.9|7
1640153240000|2021-12-22 06:07:20|2001.25|1981.25|2000.93|1980.93|2001.26|1981.26|2000.92|1980.92|19
1640153250000|2021-12-22 06:07:30|2000.74|1980.74|2000.55|1980.55|2000.9|1980.9|2000.52|1980.52|7
1640153260000|2021-12-22 06:07:40|2000.56|1980.56|2001.5|1981.5|2001.51|1981.51|2000.55|1980.55|9
1640153270000|2021-12-22 06:07:50|2001.51|1981.51|2003.28|1983.28|2003.28|1983.28|2001.5|1981.5|15
1640153280000|2021-12-22 06:08:00|2003.29|1983.29|2003.9|1983.9|2003.9|1983.9|2003.25|1983.25|11
1640153290000|2021-12-22 06:08:10|2004.42|1984.42|2004.99|1984.99|2004.99|1984.99|2004.34|1984.34|18
1640153300000|2021-12-22 06:08:20|2004.75|1984.75|2004.64|1984.64|2004.75|1984.75|2004.5|1984.5|8
1640153310000|2021-12-22 06:08:30|2004.46|1984.46|2004.42|1984.42|2004.51|1984.51|2004.15|1984.15|8
1640153320000|2021-12-22 06:08:40|2004.68|1984.68|2004.68|1984.68|2004.73|1984.73|2004.51|1984.51|10
1640153330000|2021-12-22 06:08:50|2004.64|1984.64|2003.81|1983.81|2004.64|1984.64|2003.74|1983.74|28
1640153340000|2021-12-22 06:09:00|2003.8|1983.8|2004.37|1984.37|2004.37|1984.37|2003.78|1983.78|7
1640153350000|2021-12-22 06:09:10|2003.81|1983.81|2003.81|1983.81|2003.87|1983.87|2003.81|1983.81|6
1640153360000|2021-12-22 06:09:20|2003.86|1983.86|2003.51|1983.51|2003.86|1983.86|2003.51|1983.51|4
1640153370000|2021-12-22 06:09:30|2003.47|1983.47|2003.2|1983.2|2003.69|1983.69|2002.79|1982.79|12
1640153380000|2021-12-22 06:09:40|2003.25|1983.25|2002.84|1982.84|2003.37|1983.37|2002.84|1982.84|4
1640153390000|2021-12-22 06:09:50|2002.64|1982.64|2002.77|1982.77|2002.79|1982.79|2002.64|1982.64|4
1640153400000|2021-12-22 06:10:00|2002.76|1982.76|2002.64|1982.64|2002.88|1982.88|2002.64|1982.64|5
1640153410000|2021-12-22 06:10:10|2002.78|1982.78|2002.78|1982.78|2002.78|1982.78|2002.78|1982.78|1
1640153420000|2021-12-22 06:10:20|2002.75|1982.75|2002.64|1982.64|2002.75|1982.75|2002.64|1982.64|2
1640153460000|2021-12-22 06:11:00|2003.03|1983.03|2003.4|1983.4|2003.47|1983.47|2003.03|1983.03|5
1640153470000|2021-12-22 06:11:10|2003.62|1983.62|2002.68|1982.68|2003.62|1983.62|2002.5|1982.5|18
1640153480000|2021-12-22 06:11:20|2002.72|1982.72|2003.43|1983.43|2003.43|1983.43|2002.54|1982.54|10
1640153490000|2021-12-22 06:11:30|2003.36|1983.36|2003.1|1983.1|2003.57|1983.57|2003.01|1983.01|14
1640153500000|2021-12-22 06:11:40|2002.79|1982.79|2002.51|1982.51|2002.79|1982.79|2001.81|1981.81|14
1640153510000|2021-12-22 06:11:50|2002.56|1982.56|2002.96|1982.96|2002.96|1982.96|2002.56|1982.56|5
1640153520000|2021-12-22 06:12:00|2002.62|1982.62|2003.65|1983.65|2004.12|1984.12|2002.62|1982.62|21
1640153530000|2021-12-22 06:12:10|2003.64|1983.64|2003.8|1983.8|2003.8|1983.8|2003.64|1983.64|6
1640153540000|2021-12-22 06:12:20|2003.73|1983.73|2003.73|1983.73|2003.73|1983.73|2003.73|1983.73|1
1640153550000|2021-12-22 06:12:30|2003.69|1983.69|2003.74|1983.74|2003.76|1983.76|2003.69|1983.69|7
1640153560000|2021-12-22 06:12:40|2003.77|1983.77|2003.81|1983.81|2003.85|1983.85|2003.77|1983.77|6
1640153570000|2021-12-22 06:12:50|2003.75|1983.75|2003.75|1983.75|2004.14|1984.14|2003.73|1983.73|10
1640153580000|2021-12-22 06:13:00|2003.66|1983.66|2003|1983|2003.66|1983.66|2002.89|1982.89|4
1640153600000|2021-12-22 06:13:20|2002.98|1982.98|2003.42|1983.42|2003.52|1983.52|2002.95|1982.95|8
1640153610000|2021-12-22 06:13:30|2002.89|1982.89|2002.89|1982.89|2002.89|1982.89|2002.89|1982.89|1
1640153620000|2021-12-22 06:13:40|2003.43|1983.43|2002.96|1982.96|2003.43|1983.43|2002.89|1982.89|5
1640153630000|2021-12-22 06:13:50|2002.89|1982.89|2002.91|1982.91|2002.91|1982.91|2002.85|1982.85|6
1640153640000|2021-12-22 06:14:00|2002.9|1982.9|2002.89|1982.89|2002.9|1982.9|2002.88|1982.88|5
1640153650000|2021-12-22 06:14:10|2002.96|1982.96|2003|1983|2003.33|1983.33|2002.82|1982.82|10
1640153660000|2021-12-22 06:14:20|2003.11|1983.11|2002.81|1982.81|2003.12|1983.12|2002.71|1982.71|6
1640153670000|2021-12-22 06:14:30|2002.71|1982.71|2003.58|1983.58|2003.58|1983.58|2002.71|1982.71|7
1640153680000|2021-12-22 06:14:40|2003.57|1983.57|2003.61|1983.61|2003.61|1983.61|2003.57|1983.57|3
1640153690000|2021-12-22 06:14:50|2003.62|1983.62|2003.59|1983.59|2003.63|1983.63|2003.59|1983.59|7
1640153700000|2021-12-22 06:15:00|2003.66|1983.66|2003.79|1983.79|2003.79|1983.79|2003.66|1983.66|2
1640153710000|2021-12-22 06:15:10|2004.34|1984.34|2004.53|1984.53|2004.87|1984.87|2003.97|1983.97|14
1640153720000|2021-12-22 06:15:20|2004.55|1984.55|2004.5|1984.5|2004.63|1984.63|2004.5|1984.5|4
1640153730000|2021-12-22 06:15:30|2004.58|1984.58|2004.59|1984.59|2004.84|1984.84|2004.58|1984.58|6
1640153740000|2021-12-22 06:15:40|2004.58|1984.58|2004.58|1984.58|2004.58|1984.58|2004.58|1984.58|1
1640153750000|2021-12-22 06:15:50|2004.55|1984.55|2003.86|1983.86|2004.55|1984.55|2003.85|1983.85|9
1640153760000|2021-12-22 06:16:00|2003.8|1983.8|2003.5|1983.5|2003.85|1983.85|2003.5|1983.5|10
1640153780000|2021-12-22 06:16:20|2003.69|1983.69|2003.63|1983.63|2003.85|1983.85|2003.63|1983.63|4
1640153790000|2021-12-22 06:16:30|2003.6|1983.6|2003.65|1983.65|2003.73|1983.73|2003.6|1983.6|3
1640153820000|2021-12-22 06:17:00|2003.55|1983.55|2003.68|1983.68|2003.68|1983.68|2003.55|1983.55|2
1640153830000|2021-12-22 06:17:10|2003.61|1983.61|2002.91|1982.91|2003.63|1983.63|2002.84|1982.84|15
1640153850000|2021-12-22 06:17:30|2002.69|1982.69|2002.81|1982.81|2002.81|1982.81|2002.69|1982.69|2
1640153860000|2021-12-22 06:17:40|2002.76|1982.76|2002.76|1982.76|2002.76|1982.76|2002.76|1982.76|1
1640153870000|2021-12-22 06:17:50|2002.81|1982.81|2002.81|1982.81|2002.81|1982.81|2002.81|1982.81|1
1640153880000|2021-12-22 06:18:00|2002.69|1982.69|2002.69|1982.69|2002.69|1982.69|2002.69|1982.69|1
1640153890000|2021-12-22 06:18:10|2002.86|1982.86|2003.36|1983.36|2003.47|1983.47|2002.69|1982.69|11
1640153910000|2021-12-22 06:18:30|2003.41|1983.41|2003.37|1983.37|2003.41|1983.41|2003.37|1983.37|2
1640153920000|2021-12-22 06:18:40|2003.36|1983.36|2003.41|1983.41|2003.41|1983.41|2003.36|1983.36|2
1640153930000|2021-12-22 06:18:50|2003.38|1983.38|2003.38|1983.38|2003.38|1983.38|2003.38|1983.38|1
1640153940000|2021-12-22 06:19:00|2003.36|1983.36|2003.47|1983.47|2003.47|1983.47|2003.36|1983.36|7
1640153950000|2021-12-22 06:19:10|2003.48|1983.48|2004.36|1984.36|2004.52|1984.52|2003.47|1983.47|21
1640153960000|2021-12-22 06:19:20|2004.37|1984.37|2004.5|1984.5|2004.51|1984.51|2004.35|1984.35|13
1640153970000|2021-12-22 06:19:30|2004.51|1984.51|2004.44|1984.44|2004.51|1984.51|2003.96|1983.96|11
1640153980000|2021-12-22 06:19:40|2004.43|1984.43|2004.25|1984.25|2004.43|1984.43|2004.2|1984.2|4
1640153990000|2021-12-22 06:19:50|2004.17|1984.17|2003.94|1983.94|2004.17|1984.17|2003.93|1983.93|3
1640154000000|2021-12-22 06:20:00|2003.48|1983.48|2003.78|1983.78|2003.78|1983.78|2003.48|1983.48|3
1640154010000|2021-12-22 06:20:10|2003.68|1983.68|2003.7|1983.7|2003.7|1983.7|2003.68|1983.68|2
1640154020000|2021-12-22 06:20:20|2003.71|1983.71|2003.43|1983.43|2003.71|1983.71|2003.43|1983.43|6
1640154030000|2021-12-22 06:20:30|2003.32|1983.32|2003.38|1983.38|2003.4|1983.4|2003.31|1983.31|6
1640154040000|2021-12-22 06:20:40|2003.21|1983.21|2003.1|1983.1|2003.21|1983.21|2002.69|1982.69|4
1640154050000|2021-12-22 06:20:50|2003.09|1983.09|2002.38|1982.38|2003.1|1983.1|2002.33|1982.33|18
1640154060000|2021-12-22 06:21:00|2002.37|1982.37|2001.66|1981.66|2002.37|1982.37|2001.66|1981.66|3
1640154070000|2021-12-22 06:21:10|2001.82|1981.82|2001.66|1981.66|2001.82|1981.82|2001.66|1981.66|6
1640154080000|2021-12-22 06:21:20|2001.82|1981.82|2001.82|1981.82|2001.82|1981.82|2001.82|1981.82|1
1640154090000|2021-12-22 06:21:30|2001.92|1981.92|2001.76|1981.76|2001.92|1981.92|2001.76|1981.76|6
1640154100000|2021-12-22 06:21:40|2001.92|1981.92|2001.92|1981.92|2001.92|1981.92|2001.76|1981.76|13
1640154110000|2021-12-22 06:21:50|2001.76|1981.76|2002.59|1982.59|2002.73|1982.73|2001.76|1981.76|11
1640154120000|2021-12-22 06:22:00|2002.55|1982.55|2002.55|1982.55|2002.55|1982.55|2002.55|1982.55|1
1640154130000|2021-12-22 06:22:10|2002.69|1982.69|2002.6|1982.6|2002.78|1982.78|2002.43|1982.43|9
1640154140000|2021-12-22 06:22:20|2002.59|1982.59|2002.59|1982.59|2002.6|1982.6|2002.59|1982.59|11
1640154150000|2021-12-22 06:22:30|2002.6|1982.6|2002.59|1982.59|2002.6|1982.6|2002.59|1982.59|2
1640154170000|2021-12-22 06:22:50|2002.6|1982.6|2002.59|1982.59|2002.6|1982.6|2002.59|1982.59|4
1640154180000|2021-12-22 06:23:00|2002.58|1982.58|2002.77|1982.77|2002.77|1982.77|2002.57|1982.57|4
1640154190000|2021-12-22 06:23:10|2002.78|1982.78|2002.77|1982.77|2002.78|1982.78|2002.77|1982.77|2
1640154200000|2021-12-22 06:23:20|2002.78|1982.78|2003.49|1983.49|2003.59|1983.59|2002.54|1982.54|11
1640154210000|2021-12-22 06:23:30|2003.47|1983.47|2003.48|1983.48|2003.48|1983.48|2003.47|1983.47|2
1640154220000|2021-12-22 06:23:40|2003.47|1983.47|2003.48|1983.48|2003.48|1983.48|2003.47|1983.47|2
1640154230000|2021-12-22 06:23:50|2003.47|1983.47|2003.47|1983.47|2003.47|1983.47|2003.47|1983.47|1
1640154240000|2021-12-22 06:24:00|2003.5|1983.5|2003.54|1983.54|2003.54|1983.54|2003.5|1983.5|3
1640154260000|2021-12-22 06:24:20|2004.5|1984.5|2004.41|1984.41|2004.71|1984.71|2004.4|1984.4|7
1640154270000|2021-12-22 06:24:30|2004.39|1984.39|2003.77|1983.77|2004.6|1984.6|2003.77|1983.77|8
1640154280000|2021-12-22 06:24:40|2003.99|1983.99|2003.64|1983.64|2003.99|1983.99|2003.64|1983.64|5
1640154290000|2021-12-22 06:24:50|2003.68|1983.68|2003.5|1983.5|2003.68|1983.68|2003.5|1983.5|2
1640154300000|2021-12-22 06:25:00|2003.71|1983.71|2003.71|1983.71|2003.71|1983.71|2003.71|1983.71|1
1640154310000|2021-12-22 06:25:10|2003.79|1983.79|2003.91|1983.91|2003.91|1983.91|2003.79|1983.79|2
1640154320000|2021-12-22 06:25:20|2003.82|1983.82|2004.42|1984.42|2004.59|1984.59|2003.82|1983.82|14
1640154330000|2021-12-22 06:25:30|2004.43|1984.43|2006.5|1986.5|2006.7|1986.7|2004.35|1984.35|21
1640154340000|2021-12-22 06:25:40|2006.49|1986.49|2004.5|1984.5|2006.49|1986.49|2003.96|1983.96|15
1640154350000|2021-12-22 06:25:50|2004.58|1984.58|2004.58|1984.58|2004.58|1984.58|2004.5|1984.5|3
1640154360000|2021-12-22 06:26:00|2004.7|1984.7|2005.26|1985.26|2005.43|1985.43|2004.5|1984.5|10
1640154370000|2021-12-22 06:26:10|2005.03|1985.03|2005.36|1985.36|2005.36|1985.36|2005.03|1985.03|9
1640154380000|2021-12-22 06:26:20|2005.29|1985.29|2005.29|1985.29|2005.29|1985.29|2005.29|1985.29|1
1640154390000|2021-12-22 06:26:30|2005.28|1985.28|2005.34|1985.34|2005.34|1985.34|2005.28|1985.28|2
1640154410000|2021-12-22 06:26:50|2005.39|1985.39|2005.46|1985.46|2005.61|1985.61|2005.39|1985.39|7
1640154420000|2021-12-22 06:27:00|2005.47|1985.47|2006.38|1986.38|2006.38|1986.38|2005.47|1985.47|8
1640154430000|2021-12-22 06:27:10|2006.28|1986.28|2006.32|1986.32|2006.32|1986.32|2006.28|1986.28|2
1640154440000|2021-12-22 06:27:20|2006.47|1986.47|2006.4|1986.4|2006.5|1986.5|2006.4|1986.4|6
1640154450000|2021-12-22 06:27:30|2006.43|1986.43|2006.55|1986.55|2006.69|1986.69|2006.43|1986.43|7
1640154460000|2021-12-22 06:27:40|2007.2|1987.2|2007.23|1987.23|2007.25|1987.25|2006.74|1986.74|4
1640154470000|2021-12-22 06:27:50|2007.3|1987.3|2006.43|1986.43|2007.34|1987.34|2006.36|1986.36|21
1640154480000|2021-12-22 06:28:00|2006.47|1986.47|2006.47|1986.47|2006.47|1986.47|2006.46|1986.46|3
1640154490000|2021-12-22 06:28:10|2006.48|1986.48|2006.48|1986.48|2006.48|1986.48|2006.48|1986.48|1
1640154500000|2021-12-22 06:28:20|2006.57|1986.57|2006.52|1986.52|2006.57|1986.57|2006.52|1986.52|3
1640154510000|2021-12-22 06:28:30|2006.5|1986.5|2006.41|1986.41|2006.5|1986.5|2006.41|1986.41|2
1640154520000|2021-12-22 06:28:40|2006.5|1986.5|2006.53|1986.53|2006.53|1986.53|2006.4|1986.4|6
1640154540000|2021-12-22 06:29:00|2006.51|1986.51|2006.4|1986.4|2006.54|1986.54|2006.4|1986.4|7
1640154550000|2021-12-22 06:29:10|2006.44|1986.44|2005.96|1985.96|2006.44|1986.44|2005.96|1985.96|7
1640154560000|2021-12-22 06:29:20|2005.93|1985.93|2006.03|1986.03|2006.04|1986.04|2005.93|1985.93|3
1640154570000|2021-12-22 06:29:30|2006.09|1986.09|2007.52|1987.52|2007.55|1987.55|2005.94|1985.94|17
1640154580000|2021-12-22 06:29:40|2007.51|1987.51|2007.44|1987.44|2007.52|1987.52|2007.43|1987.43|5
1640154590000|2021-12-22 06:29:50|2007.43|1987.43|2007.63|1987.63|2007.63|1987.63|2007.43|1987.43|6
1640154600000|2021-12-22 06:30:00|2007.51|1987.51|2007.76|1987.76|2007.76|1987.76|2007.51|1987.51|5
1640154610000|2021-12-22 06:30:10|2007.63|1987.63|2008.91|1988.91|2008.91|1988.91|2007.63|1987.63|12
1640154620000|2021-12-22 06:30:20|2008.86|1988.86|2008.01|1988.01|2008.92|1988.92|2008|1988|15
1640154630000|2021-12-22 06:30:30|2008.16|1988.16|2008.39|1988.39|2008.39|1988.39|2008.16|1988.16|7
1640154640000|2021-12-22 06:30:40|2008.41|1988.41|2008.65|1988.65|2008.72|1988.72|2008.39|1988.39|8
1640154650000|2021-12-22 06:30:50|2008.67|1988.67|2008.71|1988.71|2008.71|1988.71|2008.67|1988.67|2
1640154660000|2021-12-22 06:31:00|2008.72|1988.72|2008.65|1988.65|2008.93|1988.93|2008.62|1988.62|5
1640154670000|2021-12-22 06:31:10|2008.51|1988.51|2008.5|1988.5|2008.51|1988.51|2008.48|1988.48|3
1640154680000|2021-12-22 06:31:20|2008.48|1988.48|2008.73|1988.73|2008.73|1988.73|2008.48|1988.48|5
1640154690000|2021-12-22 06:31:30|2008.72|1988.72|2008.43|1988.43|2008.72|1988.72|2008.24|1988.24|18
1640154700000|2021-12-22 06:31:40|2008.48|1988.48|2008.28|1988.28|2008.48|1988.48|2008.11|1988.11|22
1640154710000|2021-12-22 06:31:50|2008.51|1988.51|2009.3|1989.3|2009.3|1989.3|2008.51|1988.51|9
1640154720000|2021-12-22 06:32:00|2009.33|1989.33|2009.34|1989.34|2009.35|1989.35|2009.33|1989.33|4
1640154730000|2021-12-22 06:32:10|2009.35|1989.35|2010.36|1990.36|2010.36|1990.36|2009.35|1989.35|11
1640154740000|2021-12-22 06:32:20|2010.37|1990.37|2008.89|1988.89|2010.45|1990.45|2008.89|1988.89|19
1640154750000|2021-12-22 06:32:30|2008.7|1988.7|2008.87|1988.87|2008.87|1988.87|2008.7|1988.7|2
1640154760000|2021-12-22 06:32:40|2008.83|1988.83|2008.65|1988.65|2008.83|1988.83|2008.65|1988.65|3
1640154770000|2021-12-22 06:32:50|2008.78|1988.78|2008.66|1988.66|2008.78|1988.78|2008.66|1988.66|2
1640154780000|2021-12-22 06:33:00|2008.74|1988.74|2008.65|1988.65|2008.74|1988.74|2008.65|1988.65|2
1640154790000|2021-12-22 06:33:10|2008.74|1988.74|2009.5|1989.5|2009.5|1989.5|2008.74|1988.74|7
1640154800000|2021-12-22 06:33:20|2009.53|1989.53|2009.53|1989.53|2009.53|1989.53|2009.53|1989.53|1
1640154810000|2021-12-22 06:33:30|2009.55|1989.55|2009.51|1989.51|2009.55|1989.55|2009.51|1989.51|2
1640154820000|2021-12-22 06:33:40|2009.55|1989.55|2009.3|1989.3|2010|1990|2009.3|1989.3|12
1640154830000|2021-12-22 06:33:50|2009.38|1989.38|2009.07|1989.07|2009.38|1989.38|2009.06|1989.06|9
1640154840000|2021-12-22 06:34:00|2009.06|1989.06|2009.11|1989.11|2009.11|1989.11|2009.06|1989.06|6
1640154880000|2021-12-22 06:34:40|2009.01|1989.01|2009.55|1989.55|2009.59|1989.59|2009.01|1989.01|7
1640154890000|2021-12-22 06:34:50|2009.65|1989.65|2009.93|1989.93|2010.22|1990.22|2009.56|1989.56|11
1640154900000|2021-12-22 06:35:00|2009.58|1989.58|2012.71|1992.71|2012.84|1992.84|2009.58|1989.58|16
1640154910000|2021-12-22 06:35:10|2012.72|1992.72|2012.47|1992.47|2012.98|1992.98|2012.09|1992.09|19
1640154920000|2021-12-22 06:35:20|2012.66|1992.66|2012.7|1992.7|2012.7|1992.7|2012.6|1992.6|6
1640154930000|2021-12-22 06:35:30|2012.66|1992.66|2011.57|1991.57|2012.66|1992.66|2011.41|1991.41|16
1640154940000|2021-12-22 06:35:40|2011.7|1991.7|2012.5|1992.5|2012.5|1992.5|2011.35|1991.35|17
1640154960000|2021-12-22 06:36:00|2012.53|1992.53|2013.58|1993.58|2013.58|1993.58|2012.53|1992.53|9
1640154970000|2021-12-22 06:36:10|2013.59|1993.59|2013.49|1993.49|2013.61|1993.61|2013.49|1993.49|4
1640154980000|2021-12-22 06:36:20|2013.48|1993.48|2014.49|1994.49|2014.49|1994.49|2013.44|1993.44|11
1640154990000|2021-12-22 06:36:30|2014.46|1994.46|2013.82|1993.82|2014.6|1994.6|2013.82|1993.82|13
1640155000000|2021-12-22 06:36:40|2013.83|1993.83|2013.99|1993.99|2014.03|1994.03|2013.71|1993.71|9
1640155010000|2021-12-22 06:36:50|2013.75|1993.75|2013.69|1993.69|2013.76|1993.76|2013.69|1993.69|4
1640155020000|2021-12-22 06:37:00|2013.53|1993.53|2012.75|1992.75|2013.53|1993.53|2012.74|1992.74|7
1640155030000|2021-12-22 06:37:10|2012.74|1992.74|2012.69|1992.69|2012.74|1992.74|2012.69|1992.69|3
1640155040000|2021-12-22 06:37:20|2012.7|1992.7|2012.72|1992.72|2012.9|1992.9|2012.7|1992.7|6
1640155050000|2021-12-22 06:37:30|2012.77|1992.77|2012.77|1992.77|2012.77|1992.77|2012.71|1992.71|5
1640155060000|2021-12-22 06:37:40|2012.71|1992.71|2012.5|1992.5|2012.99|1992.99|2012.5|1992.5|10
1640155070000|2021-12-22 06:37:50|2012.55|1992.55|2012.74|1992.74|2012.77|1992.77|2012.55|1992.55|4
1640155080000|2021-12-22 06:38:00|2012.75|1992.75|2012.75|1992.75|2012.75|1992.75|2012.74|1992.74|5
1640155090000|2021-12-22 06:38:10|2012.74|1992.74|2012.52|1992.52|2012.75|1992.75|2012.52|1992.52|7
1640155100000|2021-12-22 06:38:20|2012.58|1992.58|2012.67|1992.67|2012.67|1992.67|2012.58|1992.58|4
1640155110000|2021-12-22 06:38:30|2012.62|1992.62|2011.84|1991.84|2012.62|1992.62|2011.36|1991.36|12
1640155120000|2021-12-22 06:38:40|2011.86|1991.86|2011.94|1991.94|2011.94|1991.94|2011.43|1991.43|12
1640155130000|2021-12-22 06:38:50|2011.92|1991.92|2011.78|1991.78|2011.92|1991.92|2011.77|1991.77|3
1640155140000|2021-12-22 06:39:00|2011.69|1991.69|2011.69|1991.69|2011.72|1991.72|2011.49|1991.49|7
1640155150000|2021-12-22 06:39:10|2011.61|1991.61|2011.46|1991.46|2011.61|1991.61|2011.39|1991.39|8
1640155190000|2021-12-22 06:39:50|2011.43|1991.43|2011.43|1991.43|2011.43|1991.43|2011.43|1991.43|1
1640155200000|2021-12-22 06:40:00|2011.46|1991.46|2011.16|1991.16|2011.47|1991.47|2011.16|1991.16|6
1640155210000|2021-12-22 06:40:10|2010.95|1990.95|2010.7|1990.7|2010.95|1990.95|2010.62|1990.62|3
1640155220000|2021-12-22 06:40:20|2010.78|1990.78|2009.02|1989.02|2010.78|1990.78|2009.02|1989.02|24
1640155230000|2021-12-22 06:40:30|2009.2|1989.2|2008.6|1988.6|2009.28|1989.28|2008.41|1988.41|17
1640155240000|2021-12-22 06:40:40|2008.62|1988.62|2008.55|1988.55|2008.62|1988.62|2008.44|1988.44|11
1640155250000|2021-12-22 06:40:50|2008.46|1988.46|2008.56|1988.56|2008.57|1988.57|2008.46|1988.46|10
1640155260000|2021-12-22 06:41:00|2008.59|1988.59|2008.58|1988.58|2008.59|1988.59|2008.54|1988.54|4
1640155270000|2021-12-22 06:41:10|2008.54|1988.54|2008.42|1988.42|2008.58|1988.58|2008.42|1988.42|6
1640155280000|2021-12-22 06:41:20|2008.45|1988.45|2007.85|1987.85|2008.59|1988.59|2007.62|1987.62|15
1640155290000|2021-12-22 06:41:30|2007.78|1987.78|2008.65|1988.65|2008.79|1988.79|2007.77|1987.77|18
1640155300000|2021-12-22 06:41:40|2009.34|1989.34|2008.95|1988.95|2009.52|1989.52|2008.95|1988.95|17
1640155310000|2021-12-22 06:41:50|2008.94|1988.94|2008.68|1988.68|2009.01|1989.01|2008.68|1988.68|12
1640155320000|2021-12-22 06:42:00|2008.67|1988.67|2008.09|1988.09|2008.67|1988.67|2008.09|1988.09|13
1640155330000|2021-12-22 06:42:10|2008.13|1988.13|2008.62|1988.62|2008.62|1988.62|2008.1|1988.1|6
1640155340000|2021-12-22 06:42:20|2008.71|1988.71|2008.65|1988.65|2008.81|1988.81|2008.65|1988.65|14
1640155350000|2021-12-22 06:42:30|2008.64|1988.64|2008.97|1988.97|2009.41|1989.41|2008.64|1988.64|17
1640155360000|2021-12-22 06:42:40|2009.03|1989.03|2008.9|1988.9|2009.21|1989.21|2008.9|1988.9|13
1640155370000|2021-12-22 06:42:50|2008.59|1988.59|2009.64|1989.64|2009.69|1989.69|2008.59|1988.59|13
1640155380000|2021-12-22 06:43:00|2009.7|1989.7|2009.54|1989.54|2009.89|1989.89|2009.54|1989.54|9
1640155390000|2021-12-22 06:43:10|2009.66|1989.66|2011.17|1991.17|2011.18|1991.18|2009.54|1989.54|8
1640155400000|2021-12-22 06:43:20|2011.18|1991.18|2011.02|1991.02|2011.18|1991.18|2011.01|1991.01|11
1640155410000|2021-12-22 06:43:30|2010.97|1990.97|2010.83|1990.83|2010.97|1990.97|2010.79|1990.79|12
1640155420000|2021-12-22 06:43:40|2010.81|1990.81|2010.46|1990.46|2010.88|1990.88|2010.46|1990.46|11
1640155430000|2021-12-22 06:43:50|2010.49|1990.49|2010.88|1990.88|2010.97|1990.97|2010.49|1990.49|8
1640155440000|2021-12-22 06:44:00|2011.01|1991.01|2010.49|1990.49|2011.01|1991.01|2010.49|1990.49|15
1640155450000|2021-12-22 06:44:10|2010.73|1990.73|2010.49|1990.49|2010.77|1990.77|2010.49|1990.49|3
1640155460000|2021-12-22 06:44:20|2010.81|1990.81|2011.55|1991.55|2011.55|1991.55|2010.48|1990.48|6
1640155470000|2021-12-22 06:44:30|2011.45|1991.45|2011.32|1991.32|2011.48|1991.48|2011.32|1991.32|10
1640155480000|2021-12-22 06:44:40|2011.33|1991.33|2011.3|1991.3|2011.42|1991.42|2011.29|1991.29|10
1640155490000|2021-12-22 06:44:50|2011.24|1991.24|2010.53|1990.53|2011.24|1991.24|2010.05|1990.05|8
1640155500000|2021-12-22 06:45:00|2010.4|1990.4|2009.8|1989.8|2010.4|1990.4|2009.8|1989.8|9
1640155510000|2021-12-22 06:45:10|2010.17|1990.17|2011.16|1991.16|2011.16|1991.16|2010.17|1990.17|12
1640155520000|2021-12-22 06:45:20|2011.25|1991.25|2011.21|1991.21|2011.25|1991.25|2011.21|1991.21|2
1640155530000|2021-12-22 06:45:30|2011.04|1991.04|2010.63|1990.63|2011.04|1991.04|2010.53|1990.53|13
1640155540000|2021-12-22 06:45:40|2010.46|1990.46|2010.42|1990.42|2010.49|1990.49|2010.42|1990.42|4
1640155550000|2021-12-22 06:45:50|2010.44|1990.44|2010.71|1990.71|2010.72|1990.72|2010.44|1990.44|5
1640155560000|2021-12-22 06:46:00|2010.62|1990.62|2010.88|1990.88|2011.18|1991.18|2010.21|1990.21|12
1640155570000|2021-12-22 06:46:10|2011.03|1991.03|2011.34|1991.34|2011.44|1991.44|2010.98|1990.98|11
1640155580000|2021-12-22 06:46:20|2011.35|1991.35|2011.38|1991.38|2011.54|1991.54|2011.35|1991.35|5
1640155590000|2021-12-22 06:46:30|2011.55|1991.55|2011.59|1991.59|2011.59|1991.59|2011.55|1991.55|4
1640155600000|2021-12-22 06:46:40|2011.58|1991.58|2011.21|1991.21|2011.58|1991.58|2011.19|1991.19|16
1640155610000|2021-12-22 06:46:50|2011.2|1991.2|2011.18|1991.18|2011.24|1991.24|2010.16|1990.16|18
1640155620000|2021-12-22 06:47:00|2011.39|1991.39|2011.32|1991.32|2011.39|1991.39|2011.32|1991.32|2
1640155630000|2021-12-22 06:47:10|2011.44|1991.44|2011.35|1991.35|2011.44|1991.44|2011.35|1991.35|2
1640155640000|2021-12-22 06:47:20|2011.44|1991.44|2012.4|1992.4|2012.72|1992.72|2011.44|1991.44|13
1640155650000|2021-12-22 06:47:30|2012.3|1992.3|2013.54|1993.54|2013.57|1993.57|2012.1|1992.1|9
1640155660000|2021-12-22 06:47:40|2013.38|1993.38|2013.54|1993.54|2013.54|1993.54|2013.27|1993.27|4
1640155680000|2021-12-22 06:48:00|2013.4|1993.4|2012.66|1992.66|2013.4|1993.4|2012.65|1992.65|11
1640155690000|2021-12-22 06:48:10|2012.65|1992.65|2012.46|1992.46|2012.72|1992.72|2012.46|1992.46|4
1640155700000|2021-12-22 06:48:20|2012.5|1992.5|2011.75|1991.75|2012.5|1992.5|2011.72|1991.72|7
1640155710000|2021-12-22 06:48:30|2011.77|1991.77|2012.5|1992.5|2012.69|1992.69|2011.51|1991.51|15
1640155720000|2021-12-22 06:48:40|2012.53|1992.53|2013.55|1993.55|2013.55|1993.55|2012.53|1992.53|11
1640155730000|2021-12-22 06:48:50|2013.49|1993.49|2013.6|1993.6|2013.62|1993.62|2013.49|1993.49|8
1640155740000|2021-12-22 06:49:00|2013.65|1993.65|2013.73|1993.73|2013.79|1993.79|2013.59|1993.59|16
1640155750000|2021-12-22 06:49:10|2013.7|1993.7|2013.45|1993.45|2013.76|1993.76|2013.02|1993.02|25
1640155760000|2021-12-22 06:49:20|2013.46|1993.46|2013.57|1993.57|2013.57|1993.57|2013.4|1993.4|9
1640155770000|2021-12-22 06:49:30|2013.61|1993.61|2012.67|1992.67|2013.61|1993.61|2012.65|1992.65|10
1640155780000|2021-12-22 06:49:40|2012.6|1992.6|2012.67|1992.67|2012.94|1992.94|2012.6|1992.6|4
1640155790000|2021-12-22 06:49:50|2012.85|1992.85|2012.67|1992.67|2012.85|1992.85|2012.67|1992.67|2
1640155800000|2021-12-22 06:50:00|2012.85|1992.85|2012.61|1992.61|2012.85|1992.85|2012.58|1992.58|8
1640155810000|2021-12-22 06:50:10|2012.74|1992.74|2012.74|1992.74|2012.74|1992.74|2012.74|1992.74|1
1640155830000|2021-12-22 06:50:30|2013.19|1993.19|2012.75|1992.75|2013.19|1993.19|2012.71|1992.71|6
1640155840000|2021-12-22 06:50:40|2013.1|1993.1|2013.09|1993.09|2013.1|1993.1|2013.09|1993.09|2
1640155850000|2021-12-22 06:50:50|2013.42|1993.42|2013.42|1993.42|2013.42|1993.42|2013.42|1993.42|1
1640155860000|2021-12-22 06:51:00|2013.41|1993.41|2013.04|1993.04|2013.41|1993.41|2013.02|1993.02|7
1640155870000|2021-12-22 06:51:10|2013.03|1993.03|2013.07|1993.07|2013.07|1993.07|2013.01|1993.01|6
1640155880000|2021-12-22 06:51:20|2012.99|1992.99|2013.07|1993.07|2013.08|1993.08|2012.71|1992.71|6
1640155890000|2021-12-22 06:51:30|2013.05|1993.05|2012.58|1992.58|2013.13|1993.13|2012.55|1992.55|14
1640155900000|2021-12-22 06:51:40|2012.57|1992.57|2012.45|1992.45|2012.57|1992.57|2012.45|1992.45|3
1640155910000|2021-12-22 06:51:50|2012.44|1992.44|2012.5|1992.5|2012.51|1992.51|2012.44|1992.44|3
1640155920000|2021-12-22 06:52:00|2012.49|1992.49|2012.41|1992.41|2012.49|1992.49|2012.41|1992.41|4
1640155930000|2021-12-22 06:52:10|2012.24|1992.24|2011.8|1991.8|2012.24|1992.24|2011.66|1991.66|16
1640155940000|2021-12-22 06:52:20|2011.49|1991.49|2010.97|1990.97|2011.49|1991.49|2010.97|1990.97|24
1640155960000|2021-12-22 06:52:40|2010.46|1990.46|2010.69|1990.69|2010.69|1990.69|2010.46|1990.46|2
1640155970000|2021-12-22 06:52:50|2010.67|1990.67|2010.39|1990.39|2010.67|1990.67|2010.33|1990.33|14
1640155980000|2021-12-22 06:53:00|2010.38|1990.38|2010.28|1990.28|2010.54|1990.54|2010|1990|11
1640155990000|2021-12-22 06:53:10|2010.27|1990.27|2010.54|1990.54|2010.71|1990.71|2010.27|1990.27|10
1640156000000|2021-12-22 06:53:20|2010.53|1990.53|2010.46|1990.46|2010.54|1990.54|2010.31|1990.31|8
1640156010000|2021-12-22 06:53:30|2010|1990|2010|1990|2010|1990|2010|1990|1
1640156020000|2021-12-22 06:53:40|2010.18|1990.18|2010.12|1990.12|2010.2|1990.2|2009.55|1989.55|12
1640156030000|2021-12-22 06:53:50|2009.5|1989.5|2008.7|1988.7|2010.11|1990.11|2008.7|1988.7|11
1640156040000|2021-12-22 06:54:00|2009.5|1989.5|2009.5|1989.5|2009.5|1989.5|2009.5|1989.5|1
1640156050000|2021-12-22 06:54:10|2009.51|1989.51|2009.83|1989.83|2009.83|1989.83|2009.51|1989.51|2
1640156060000|2021-12-22 06:54:20|2009.72|1989.72|2010.44|1990.44|2010.45|1990.45|2009.72|1989.72|8
1640156070000|2021-12-22 06:54:30|2010.05|1990.05|2009.22|1989.22|2010.36|1990.36|2008.96|1988.96|22
1640156080000|2021-12-22 06:54:40|2009.23|1989.23|2009.8|1989.8|2010.27|1990.27|2009.23|1989.23|11
1640156090000|2021-12-22 06:54:50|2010.07|1990.07|2010.03|1990.03|2010.08|1990.08|2009.87|1989.87|10
1640156100000|2021-12-22 06:55:00|2010.23|1990.23|2010.24|1990.24|2010.24|1990.24|2010|1990|5
1640156110000|2021-12-22 06:55:10|2010.22|1990.22|2010.02|1990.02|2010.45|1990.45|2009.7|1989.7|15
1640156120000|2021-12-22 06:55:20|2010.05|1990.05|2010.15|1990.15|2010.37|1990.37|2009.88|1989.88|6
1640156130000|2021-12-22 06:55:30|2010.05|1990.05|2010|1990|2010.05|1990.05|2010|1990|5
1640156140000|2021-12-22 06:55:40|2010.05|1990.05|2010.25|1990.25|2010.25|1990.25|2010|1990|3
1640156150000|2021-12-22 06:55:50|2010|1990|2009.31|1989.31|2010.2|1990.2|2009.29|1989.29|8
1640156160000|2021-12-22 06:56:00|2009.36|1989.36|2009.97|1989.97|2010.02|1990.02|2009.22|1989.22|16
1640156170000|2021-12-22 06:56:10|2009.95|1989.95|2008.85|1988.85|2010.1|1990.1|2008.83|1988.83|13
1640156180000|2021-12-22 06:56:20|2008.83|1988.83|2008.19|1988.19|2008.83|1988.83|2008.11|1988.11|15
1640156190000|2021-12-22 06:56:30|2008.13|1988.13|2008.09|1988.09|2008.18|1988.18|2008.08|1988.08|6
1640156200000|2021-12-22 06:56:40|2008.08|1988.08|2007.57|1987.57|2008.08|1988.08|2007.46|1987.46|7
1640156210000|2021-12-22 06:56:50|2007.53|1987.53|2006.9|1986.9|2007.53|1987.53|2006.9|1986.9|13
1640156220000|2021-12-22 06:57:00|2006.56|1986.56|2006.56|1986.56|2006.57|1986.57|2006.56|1986.56|3
1640156230000|2021-12-22 06:57:10|2006.57|1986.57|2006.56|1986.56|2006.57|1986.57|2006.56|1986.56|2
1640156250000|2021-12-22 06:57:30|2007|1987|2006.72|1986.72|2007.56|1987.56|2006.72|1986.72|6
1640156260000|2021-12-22 06:57:40|2006.55|1986.55|2006.55|1986.55|2006.8|1986.8|2006.55|1986.55|5
1640156270000|2021-12-22 06:57:50|2006.84|1986.84|2006.55|1986.55|2006.84|1986.84|2006.55|1986.55|2
1640156280000|2021-12-22 06:58:00|2006.53|1986.53|2006.53|1986.53|2006.53|1986.53|2006.53|1986.53|1
1640156290000|2021-12-22 06:58:10|2006.52|1986.52|2006.54|1986.54|2006.56|1986.56|2006.5|1986.5|6
1640156300000|2021-12-22 06:58:20|2006.56|1986.56|2006.55|1986.55|2006.56|1986.56|2006.52|1986.52|7
1640156310000|2021-12-22 06:58:30|2006.54|1986.54|2006.97|1986.97|2006.99|1986.99|2006.54|1986.54|10
1640156320000|2021-12-22 06:58:40|2007.42|1987.42|2008.54|1988.54|2008.56|1988.56|2007.09|1987.09|26
1640156330000|2021-12-22 06:58:50|2008.57|1988.57|2008.21|1988.21|2008.63|1988.63|2008.21|1988.21|14
1640156340000|2021-12-22 06:59:00|2008.37|1988.37|2008.23|1988.23|2008.37|1988.37|2008.16|1988.16|27
1640156350000|2021-12-22 06:59:10|2008.22|1988.22|2007.92|1987.92|2008.22|1988.22|2007.89|1987.89|23
1640156360000|2021-12-22 06:59:20|2007.91|1987.91|2007.8|1987.8|2007.91|1987.91|2007.8|1987.8|4
1640156370000|2021-12-22 06:59:30|2007.91|1987.91|2007.79|1987.79|2007.91|1987.91|2007.79|1987.79|7
1640156380000|2021-12-22 06:59:40|2007.69|1987.69|2006.81|1986.81|2007.72|1987.72|2006.81|1986.81|8
1640156390000|2021-12-22 06:59:50|2007.16|1987.16|2007.13|1987.13|2007.16|1987.16|2007.13|1987.13|3
1640156400000|2021-12-22 07:00:00|2007.12|1987.12|2008.48|1988.48|2008.48|1988.48|2006.78|1986.78|18
1640156410000|2021-12-22 07:00:10|2008.45|1988.45|2008.39|1988.39|2008.59|1988.59|2007.83|1987.83|9
1640156420000|2021-12-22 07:00:20|2008.38|1988.38|2008.39|1988.39|2008.4|1988.4|2008.37|1988.37|4
1640156430000|2021-12-22 07:00:30|2008.48|1988.48|2008.58|1988.58|2008.64|1988.64|2007.86|1987.86|10
1640156440000|2021-12-22 07:00:40|2008.65|1988.65|2008.72|1988.72|2008.96|1988.96|2008.65|1988.65|4
1640156450000|2021-12-22 07:00:50|2009.01|1989.01|2009.01|1989.01|2009.01|1989.01|2008.65|1988.65|6
1640156460000|2021-12-22 07:01:00|2008.77|1988.77|2008.76|1988.76|2008.85|1988.85|2008.61|1988.61|7
1640156470000|2021-12-22 07:01:10|2008.74|1988.74|2009.54|1989.54|2009.54|1989.54|2008.74|1988.74|15
1640156480000|2021-12-22 07:01:20|2009.45|1989.45|2009.2|1989.2|2009.54|1989.54|2009.2|1989.2|8
1640156490000|2021-12-22 07:01:30|2009.35|1989.35|2009.54|1989.54|2009.75|1989.75|2009.08|1989.08|6
1640156500000|2021-12-22 07:01:40|2009.55|1989.55|2009.55|1989.55|2009.55|1989.55|2009.55|1989.55|1
1640156510000|2021-12-22 07:01:50|2009.58|1989.58|2009.96|1989.96|2009.96|1989.96|2009.58|1989.58|3
1640156520000|2021-12-22 07:02:00|2009.94|1989.94|2009.65|1989.65|2009.94|1989.94|2009.65|1989.65|3
1640156530000|2021-12-22 07:02:10|2009.91|1989.91|2009.66|1989.66|2009.91|1989.91|2009.55|1989.55|10
1640156540000|2021-12-22 07:02:20|2009.65|1989.65|2009.47|1989.47|2009.65|1989.65|2009.46|1989.46|4
1640156550000|2021-12-22 07:02:30|2009.46|1989.46|2009.31|1989.31|2009.46|1989.46|2008.92|1988.92|6
1640156560000|2021-12-22 07:02:40|2009.49|1989.49|2009.25|1989.25|2009.51|1989.51|2008.92|1988.92|7
1640156570000|2021-12-22 07:02:50|2008.92|1988.92|2009.57|1989.57|2009.9|1989.9|2008.84|1988.84|9
1640156580000|2021-12-22 07:03:00|2009.56|1989.56|2009.57|1989.57|2009.63|1989.63|2009.56|1989.56|3
1640156590000|2021-12-22 07:03:10|2009.63|1989.63|2009.98|1989.98|2009.98|1989.98|2009.58|1989.58|8
1640156600000|2021-12-22 07:03:20|2009.97|1989.97|2010.03|1990.03|2010.05|1990.05|2009.97|1989.97|5
1640156610000|2021-12-22 07:03:30|2009.71|1989.71|2010.03|1990.03|2010.07|1990.07|2009.71|1989.71|6
1640156620000|2021-12-22 07:03:40|2010.04|1990.04|2010.01|1990.01|2010.04|1990.04|2009.99|1989.99|6
1640156630000|2021-12-22 07:03:50|2010|1990|2009.96|1989.96|2010.12|1990.12|2009.72|1989.72|6
1640156640000|2021-12-22 07:04:00|2010.15|1990.15|2010.15|1990.15|2010.17|1990.17|2010.06|1990.06|7
1640156650000|2021-12-22 07:04:10|2009.97|1989.97|2010.01|1990.01|2010.01|1990.01|2009.97|1989.97|3
1640156660000|2021-12-22 07:04:20|2010|1990|2009.99|1989.99|2010|1990|2009.99|1989.99|2
1640156670000|2021-12-22 07:04:30|2009.98|1989.98|2009.94|1989.94|2010|1990|2009.85|1989.85|9
1640156680000|2021-12-22 07:04:40|2009.85|1989.85|2009.85|1989.85|2009.85|1989.85|2009.84|1989.84|3
1640156690000|2021-12-22 07:04:50|2009.84|1989.84|2009.59|1989.59|2009.94|1989.94|2009.59|1989.59|15
1640156700000|2021-12-22 07:05:00|2009.87|1989.87|2010.05|1990.05|2010.05|1990.05|2009.68|1989.68|8
1640156710000|2021-12-22 07:05:10|2010.06|1990.06|2010.51|1990.51|2010.51|1990.51|2010.06|1990.06|3
1640156720000|2021-12-22 07:05:20|2010.6|1990.6|2010.73|1990.73|2010.73|1990.73|2010.6|1990.6|2
1640156740000|2021-12-22 07:05:40|2010.59|1990.59|2010.27|1990.27|2010.74|1990.74|2010.27|1990.27|9
1640156750000|2021-12-22 07:05:50|2010.26|1990.26|2009.63|1989.63|2010.26|1990.26|2009.58|1989.58|9
1640156760000|2021-12-22 07:06:00|2009.62|1989.62|2009.59|1989.59|2009.64|1989.64|2009.59|1989.59|13
1640156770000|2021-12-22 07:06:10|2009.6|1989.6|2009.64|1989.64|2009.64|1989.64|2009.59|1989.59|17
1640156780000|2021-12-22 07:06:20|2009.63|1989.63|2010.07|1990.07|2010.07|1990.07|2009.62|1989.62|11
1640156790000|2021-12-22 07:06:30|2010.06|1990.06|2010.05|1990.05|2010.07|1990.07|2009.63|1989.63|6
1640156800000|2021-12-22 07:06:40|2009.7|1989.7|2010.41|1990.41|2010.49|1990.49|2009.7|1989.7|12
1640156810000|2021-12-22 07:06:50|2010.45|1990.45|2010.61|1990.61|2010.61|1990.61|2010.45|1990.45|4
1640156820000|2021-12-22 07:07:00|2010.57|1990.57|2010.57|1990.57|2010.57|1990.57|2010.57|1990.57|1
1640156830000|2021-12-22 07:07:10|2010.5|1990.5|2009.93|1989.93|2010.5|1990.5|2009.93|1989.93|9
1640156840000|2021-12-22 07:07:20|2009.9|1989.9|2009.6|1989.6|2010.02|1990.02|2009.47|1989.47|10
1640156850000|2021-12-22 07:07:30|2009.05|1989.05|2009.52|1989.52|2009.61|1989.61|2009.05|1989.05|26
1640156860000|2021-12-22 07:07:40|2009.51|1989.51|2009.23|1989.23|2009.59|1989.59|2009.23|1989.23|9
1640156870000|2021-12-22 07:07:50|2009.36|1989.36|2009.46|1989.46|2009.46|1989.46|2009.29|1989.29|5
1640156880000|2021-12-22 07:08:00|2009.43|1989.43|2009.45|1989.45|2009.58|1989.58|2009.41|1989.41|12
1640156890000|2021-12-22 07:08:10|2009.44|1989.44|2009.66|1989.66|2009.76|1989.76|2009.44|1989.44|7
1640156900000|2021-12-22 07:08:20|2009.69|1989.69|2009.59|1989.59|2009.69|1989.69|2009.55|1989.55|16
1640156910000|2021-12-22 07:08:30|2009.71|1989.71|2009.57|1989.57|2009.71|1989.71|2009.51|1989.51|14
1640156920000|2021-12-22 07:08:40|2009.58|1989.58|2009.64|1989.64|2009.76|1989.76|2009.55|1989.55|9
1640156930000|2021-12-22 07:08:50|2009.52|1989.52|2009.53|1989.53|2009.64|1989.64|2009.31|1989.31|11
1640156940000|2021-12-22 07:09:00|2009.56|1989.56|2008.86|1988.86|2009.56|1989.56|2008.86|1988.86|10
1640156950000|2021-12-22 07:09:10|2008.81|1988.81|2008.69|1988.69|2008.89|1988.89|2008.54|1988.54|21
1640156960000|2021-12-22 07:09:20|2008.68|1988.68|2008.62|1988.62|2008.71|1988.71|2008.55|1988.55|11
1640156970000|2021-12-22 07:09:30|2008.6|1988.6|2008.56|1988.56|2008.65|1988.65|2008.52|1988.52|10
1640156980000|2021-12-22 07:09:40|2008.55|1988.55|2008.6|1988.6|2008.64|1988.64|2007.71|1987.71|11
1640156990000|2021-12-22 07:09:50|2008.59|1988.59|2008.59|1988.59|2008.59|1988.59|2008.59|1988.59|1
1640157000000|2021-12-22 07:10:00|2008.52|1988.52|2008.52|1988.52|2008.54|1988.54|2008.52|1988.52|7
1640157010000|2021-12-22 07:10:10|2008.54|1988.54|2008.6|1988.6|2008.6|1988.6|2008.52|1988.52|10
1640157020000|2021-12-22 07:10:20|2008.53|1988.53|2008.53|1988.53|2008.53|1988.53|2008.53|1988.53|1
1640157030000|2021-12-22 07:10:30|2008.78|1988.78|2010.59|1990.59|2010.68|1990.68|2008.53|1988.53|19
1640157040000|2021-12-22 07:10:40|2011.22|1991.22|2011.33|1991.33|2011.35|1991.35|2011.14|1991.14|15
1640157050000|2021-12-22 07:10:50|2011.32|1991.32|2009.55|1989.55|2011.32|1991.32|2009.36|1989.36|21
1640157060000|2021-12-22 07:11:00|2009.53|1989.53|2009.71|1989.71|2009.83|1989.83|2009.51|1989.51|14
1640157070000|2021-12-22 07:11:10|2009.94|1989.94|2009.85|1989.85|2009.94|1989.94|2009.69|1989.69|9
1640157080000|2021-12-22 07:11:20|2009.61|1989.61|2010.2|1990.2|2010.22|1990.22|2009.61|1989.61|11
1640157090000|2021-12-22 07:11:30|2010.03|1990.03|2009.77|1989.77|2010.03|1990.03|2009.5|1989.5|26
1640157100000|2021-12-22 07:11:40|2009.71|1989.71|2009.2|1989.2|2009.75|1989.75|2009.2|1989.2|14
1640157110000|2021-12-22 07:11:50|2009.25|1989.25|2009.85|1989.85|2009.85|1989.85|2009.25|1989.25|5
1640157120000|2021-12-22 07:12:00|2009.84|1989.84|2009.77|1989.77|2009.84|1989.84|2009.32|1989.32|4
1640157130000|2021-12-22 07:12:10|2009.32|1989.32|2009.69|1989.69|2009.77|1989.77|2009.32|1989.32|18
1640157140000|2021-12-22 07:12:20|2009.96|1989.96|2009.64|1989.64|2009.96|1989.96|2009.62|1989.62|4
1640157150000|2021-12-22 07:12:30|2009.55|1989.55|2009.55|1989.55|2009.55|1989.55|2009.55|1989.55|1
1640157160000|2021-12-22 07:12:40|2009.72|1989.72|2010.34|1990.34|2010.34|1990.34|2009.72|1989.72|7
1640157170000|2021-12-22 07:12:50|2010.36|1990.36|2010.42|1990.42|2010.45|1990.45|2010.36|1990.36|5
1640157180000|2021-12-22 07:13:00|2010.45|1990.45|2011.4|1991.4|2011.4|1991.4|2010.45|1990.45|7
1640157190000|2021-12-22 07:13:10|2011.26|1991.26|2012.43|1992.43|2012.6|1992.6|2011.26|1991.26|18
1640157200000|2021-12-22 07:13:20|2012.61|1992.61|2012.61|1992.61|2012.61|1992.61|2012.61|1992.61|1
1640157210000|2021-12-22 07:13:30|2013.08|1993.08|2012.61|1992.61|2013.15|1993.15|2012.61|1992.61|6
1640157220000|2021-12-22 07:13:40|2012.62|1992.62|2012.61|1992.61|2012.62|1992.62|2012.61|1992.61|2
1640157230000|2021-12-22 07:13:50|2012.72|1992.72|2013.23|1993.23|2013.32|1993.32|2012.72|1992.72|14
1640157240000|2021-12-22 07:14:00|2013.21|1993.21|2012.93|1992.93|2013.21|1993.21|2012.7|1992.7|9
1640157250000|2021-12-22 07:14:10|2013.04|1993.04|2013.48|1993.48|2013.72|1993.72|2013.04|1993.04|19
1640157260000|2021-12-22 07:14:20|2013.55|1993.55|2014.03|1994.03|2014.04|1994.04|2013.54|1993.54|17
1640157270000|2021-12-22 07:14:30|2014.04|1994.04|2014.24|1994.24|2014.26|1994.26|2013.64|1993.64|20
1640157280000|2021-12-22 07:14:40|2014.12|1994.12|2013.77|1993.77|2014.44|1994.44|2013.75|1993.75|20
1640157300000|2021-12-22 07:15:00|2013.65|1993.65|2013.67|1993.67|2013.67|1993.67|2013.65|1993.65|5
1640157310000|2021-12-22 07:15:10|2013.66|1993.66|2013.65|1993.65|2013.67|1993.67|2013.57|1993.57|9
1640157320000|2021-12-22 07:15:20|2013.64|1993.64|2013.23|1993.23|2013.64|1993.64|2013.23|1993.23|10
1640157330000|2021-12-22 07:15:30|2013.26|1993.26|2013.55|1993.55|2013.6|1993.6|2013.2|1993.2|7
1640157340000|2021-12-22 07:15:40|2013.6|1993.6|2014.45|1994.45|2014.46|1994.46|2013.6|1993.6|9
1640157350000|2021-12-22 07:15:50|2014.55|1994.55|2014.56|1994.56|2014.56|1994.56|2014.55|1994.55|2
1640157360000|2021-12-22 07:16:00|2014.55|1994.55|2014.64|1994.64|2014.64|1994.64|2014.54|1994.54|6
1640157370000|2021-12-22 07:16:10|2014.5|1994.5|2014.67|1994.67|2014.67|1994.67|2014.5|1994.5|5
1640157380000|2021-12-22 07:16:20|2014.59|1994.59|2014.64|1994.64|2014.82|1994.82|2014.59|1994.59|4
1640157390000|2021-12-22 07:16:30|2014.59|1994.59|2014.59|1994.59|2014.69|1994.69|2014.59|1994.59|5
1640157400000|2021-12-22 07:16:40|2014.58|1994.58|2014.53|1994.53|2014.58|1994.58|2014.53|1994.53|3
1640157410000|2021-12-22 07:16:50|2014.49|1994.49|2014.09|1994.09|2014.49|1994.49|2014.08|1994.08|13
1640157420000|2021-12-22 07:17:00|2014.1|1994.1|2014.88|1994.88|2014.88|1994.88|2013.99|1993.99|11
1640157430000|2021-12-22 07:17:10|2014.96|1994.96|2017.48|1997.48|2017.55|1997.55|2014.96|1994.96|22
1640157440000|2021-12-22 07:17:20|2017.49|1997.49|2017.43|1997.43|2017.49|1997.49|2017.09|1997.09|10
1640157450000|2021-12-22 07:17:30|2017.41|1997.41|2017.39|1997.39|2017.41|1997.41|2017.31|1997.31|13
1640157460000|2021-12-22 07:17:40|2017.4|1997.4|2016.81|1996.81|2017.42|1997.42|2016.81|1996.81|18
1640157470000|2021-12-22 07:17:50|2016.79|1996.79|2017.15|1997.15|2017.15|1997.15|2016.78|1996.78|24
1640157480000|2021-12-22 07:18:00|2017.32|1997.32|2017.23|1997.23|2017.32|1997.32|2017.21|1997.21|7
1640157490000|2021-12-22 07:18:10|2017.21|1997.21|2017.29|1997.29|2017.29|1997.29|2017.21|1997.21|3
1640157500000|2021-12-22 07:18:20|2017.02|1997.02|2015.9|1995.9|2017.02|1997.02|2015.9|1995.9|11
1640157510000|2021-12-22 07:18:30|2015.74|1995.74|2015.6|1995.6|2015.74|1995.74|2015.43|1995.43|17
1640157520000|2021-12-22 07:18:40|2015.59|1995.59|2014.58|1994.58|2015.68|1995.68|2014.2|1994.2|20
1640157530000|2021-12-22 07:18:50|2015.01|1995.01|2014.33|1994.33|2015.02|1995.02|2014.33|1994.33|27
1640157540000|2021-12-22 07:19:00|2014.35|1994.35|2014.52|1994.52|2014.52|1994.52|2014.04|1994.04|18
1640157550000|2021-12-22 07:19:10|2014.53|1994.53|2014.79|1994.79|2014.82|1994.82|2014.53|1994.53|16
1640157560000|2021-12-22 07:19:20|2014.82|1994.82|2015.3|1995.3|2015.37|1995.37|2014.82|1994.82|23
1640157570000|2021-12-22 07:19:30|2014.99|1994.99|2014.69|1994.69|2014.99|1994.99|2014.61|1994.61|15
1640157580000|2021-12-22 07:19:40|2014.68|1994.68|2014.66|1994.66|2014.68|1994.68|2014.53|1994.53|9
1640157590000|2021-12-22 07:19:50|2014.67|1994.67|2014.71|1994.71|2014.71|1994.71|2014.66|1994.66|3
1640157600000|2021-12-22 07:20:00|2014.64|1994.64|2014.75|1994.75|2014.76|1994.76|2014.64|1994.64|14
1640157610000|2021-12-22 07:20:10|2014.78|1994.78|2014.95|1994.95|2015|1995|2014.75|1994.75|23
1640157620000|2021-12-22 07:20:20|2014.94|1994.94|2014.89|1994.89|2015.5|1995.5|2014.87|1994.87|27
1640157630000|2021-12-22 07:20:30|2014.87|1994.87|2015.16|1995.16|2015.22|1995.22|2014.87|1994.87|29
1640157640000|2021-12-22 07:20:40|2015.15|1995.15|2015.21|1995.21|2015.22|1995.22|2015.13|1995.13|22
1640157650000|2021-12-22 07:20:50|2015.2|1995.2|2014.77|1994.77|2015.22|1995.22|2014.75|1994.75|26
1640157660000|2021-12-22 07:21:00|2014.78|1994.78|2014.75|1994.75|2014.78|1994.78|2014.71|1994.71|19
1640157670000|2021-12-22 07:21:10|2014.76|1994.76|2014.68|1994.68|2015.05|1995.05|2014.68|1994.68|25
1640157680000|2021-12-22 07:21:20|2014.66|1994.66|2014.62|1994.62|2014.7|1994.7|2014.6|1994.6|26
1640157690000|2021-12-22 07:21:30|2014.66|1994.66|2015.43|1995.43|2015.48|1995.48|2014.55|1994.55|12
1640157700000|2021-12-22 07:21:40|2015.48|1995.48|2015.25|1995.25|2015.48|1995.48|2015.25|1995.25|4
1640157710000|2021-12-22 07:21:50|2015.35|1995.35|2015.59|1995.59|2015.62|1995.62|2015.35|1995.35|18
1640157720000|2021-12-22 07:22:00|2015.7|1995.7|2015.83|1995.83|2015.85|1995.85|2015.61|1995.61|13
1640157730000|2021-12-22 07:22:10|2015.73|1995.73|2016.17|1996.17|2016.54|1996.54|2015.55|1995.55|21
1640157740000|2021-12-22 07:22:20|2016.1|1996.1|2016.1|1996.1|2016.11|1996.11|2016.05|1996.05|4
1640157750000|2021-12-22 07:22:30|2016.08|1996.08|2015.9|1995.9|2016.08|1996.08|2015.87|1995.87|10
1640157760000|2021-12-22 07:22:40|2015.89|1995.89|2015.63|1995.63|2015.9|1995.9|2015.63|1995.63|23
1640157770000|2021-12-22 07:22:50|2015.62|1995.62|2015.63|1995.63|2015.66|1995.66|2015.59|1995.59|15
1640157780000|2021-12-22 07:23:00|2015.7|1995.7|2015.65|1995.65|2015.7|1995.7|2015.63|1995.63|3
1640157790000|2021-12-22 07:23:10|2015.64|1995.64|2015.71|1995.71|2015.76|1995.76|2015.63|1995.63|15
1640157800000|2021-12-22 07:23:20|2015.74|1995.74|2015.65|1995.65|2016.26|1996.26|2015.65|1995.65|18
1640157810000|2021-12-22 07:23:30|2015.61|1995.61|2016.69|1996.69|2016.73|1996.73|2015.61|1995.61|25
1640157820000|2021-12-22 07:23:40|2016.59|1996.59|2016.51|1996.51|2016.71|1996.71|2016.32|1996.32|19
1640157830000|2021-12-22 07:23:50|2016.48|1996.48|2016.37|1996.37|2016.53|1996.53|2016.34|1996.34|13
1640157840000|2021-12-22 07:24:00|2016.39|1996.39|2016.39|1996.39|2016.46|1996.46|2016.36|1996.36|15
1640157850000|2021-12-22 07:24:10|2016.48|1996.48|2016.46|1996.46|2016.51|1996.51|2016.39|1996.39|24
1640157860000|2021-12-22 07:24:20|2016.41|1996.41|2015.5|1995.5|2016.51|1996.51|2015.5|1995.5|28
1640157870000|2021-12-22 07:24:30|2015.51|1995.51|2014.7|1994.7|2015.51|1995.51|2014.57|1994.57|19
1640157880000|2021-12-22 07:24:40|2014.57|1994.57|2014.7|1994.7|2014.72|1994.72|2014.57|1994.57|25
1640157890000|2021-12-22 07:24:50|2014.67|1994.67|2014.75|1994.75|2014.85|1994.85|2014.67|1994.67|16
1640157900000|2021-12-22 07:25:00|2014.77|1994.77|2014.69|1994.69|2014.77|1994.77|2014.59|1994.59|21
1640157910000|2021-12-22 07:25:10|2014.68|1994.68|2014.82|1994.82|2014.82|1994.82|2014.67|1994.67|9
1640157920000|2021-12-22 07:25:20|2014.68|1994.68|2014.74|1994.74|2014.92|1994.92|2014.65|1994.65|13
1640157930000|2021-12-22 07:25:30|2014.78|1994.78|2014.78|1994.78|2014.91|1994.91|2014.77|1994.77|13
1640157940000|2021-12-22 07:25:40|2014.76|1994.76|2014.76|1994.76|2014.92|1994.92|2014.71|1994.71|13
1640157950000|2021-12-22 07:25:50|2014.74|1994.74|2013.93|1993.93|2015.15|1995.15|2013.93|1993.93|21
1640157960000|2021-12-22 07:26:00|2014.06|1994.06|2013.05|1993.05|2014.06|1994.06|2013.05|1993.05|29
1640157970000|2021-12-22 07:26:10|2013.02|1993.02|2013.56|1993.56|2013.57|1993.57|2012.79|1992.79|30
1640157980000|2021-12-22 07:26:20|2013.54|1993.54|2013.59|1993.59|2013.61|1993.61|2013.53|1993.53|11
1640157990000|2021-12-22 07:26:30|2013.57|1993.57|2012.74|1992.74|2013.57|1993.57|2012.67|1992.67|27
1640158000000|2021-12-22 07:26:40|2012.71|1992.71|2012.66|1992.66|2012.74|1992.74|2012.57|1992.57|27
1640158010000|2021-12-22 07:26:50|2012.64|1992.64|2011.89|1991.89|2012.66|1992.66|2011.84|1991.84|35
1640158020000|2021-12-22 07:27:00|2011.88|1991.88|2012.52|1992.52|2012.52|1992.52|2011.64|1991.64|20
1640158030000|2021-12-22 07:27:10|2012.54|1992.54|2012.57|1992.57|2012.61|1992.61|2012.5|1992.5|10
1640158040000|2021-12-22 07:27:20|2012.59|1992.59|2012.5|1992.5|2012.59|1992.59|2012.5|1992.5|15
1640158050000|2021-12-22 07:27:30|2012.52|1992.52|2012.63|1992.63|2012.71|1992.71|2012.49|1992.49|32
1640158060000|2021-12-22 07:27:40|2012.62|1992.62|2012.28|1992.28|2012.64|1992.64|2012.16|1992.16|25
1640158070000|2021-12-22 07:27:50|2012.31|1992.31|2013.55|1993.55|2013.61|1993.61|2012.31|1992.31|25
1640158080000|2021-12-22 07:28:00|2013.59|1993.59|2013.64|1993.64|2013.81|1993.81|2013.5|1993.5|17
1640158090000|2021-12-22 07:28:10|2013.63|1993.63|2014.68|1994.68|2014.74|1994.74|2013.5|1993.5|25
1640158100000|2021-12-22 07:28:20|2014.66|1994.66|2014.2|1994.2|2014.66|1994.66|2014.2|1994.2|19
1640158110000|2021-12-22 07:28:30|2014.17|1994.17|2014.32|1994.32|2014.4|1994.4|2014.16|1994.16|28
1640158120000|2021-12-22 07:28:40|2014.28|1994.28|2014.38|1994.38|2014.38|1994.38|2014.11|1994.11|26
1640158130000|2021-12-22 07:28:50|2014.4|1994.4|2014.56|1994.56|2014.56|1994.56|2014.26|1994.26|22
1640158140000|2021-12-22 07:29:00|2014.55|1994.55|2014.05|1994.05|2014.55|1994.55|2013.95|1993.95|24
1640158150000|2021-12-22 07:29:10|2014.1|1994.1|2013.81|1993.81|2014.23|1994.23|2013.81|1993.81|27
1640158160000|2021-12-22 07:29:20|2013.83|1993.83|2013.17|1993.17|2013.87|1993.87|2012.96|1992.96|27
1640158170000|2021-12-22 07:29:30|2013.16|1993.16|2013.65|1993.65|2013.65|1993.65|2012.55|1992.55|25
1640158180000|2021-12-22 07:29:40|2013.57|1993.57|2013.85|1993.85|2014.03|1994.03|2013.55|1993.55|27
1640158190000|2021-12-22 07:29:50|2013.84|1993.84|2013.61|1993.61|2014.18|1994.18|2013.59|1993.59|27
1640158200000|2021-12-22 07:30:00|2013.6|1993.6|2013.41|1993.41|2013.75|1993.75|2013.41|1993.41|34
1640158210000|2021-12-22 07:30:10|2013.39|1993.39|2013.26|1993.26|2013.54|1993.54|2013.26|1993.26|28
1640158220000|2021-12-22 07:30:20|2013.23|1993.23|2013.13|1993.13|2013.23|1993.23|2013|1993|24
1640158230000|2021-12-22 07:30:30|2013.22|1993.22|2013.26|1993.26|2013.58|1993.58|2013.11|1993.11|26
1640158240000|2021-12-22 07:30:40|2013.34|1993.34|2013.18|1993.18|2013.34|1993.34|2012.98|1992.98|22
1640158250000|2021-12-22 07:30:50|2013.17|1993.17|2012.42|1992.42|2013.17|1993.17|2012.41|1992.41|30
1640158260000|2021-12-22 07:31:00|2012.41|1992.41|2012.58|1992.58|2012.82|1992.82|2012.41|1992.41|13
1640158270000|2021-12-22 07:31:10|2012.57|1992.57|2012.45|1992.45|2012.6|1992.6|2012.42|1992.42|20
1640158280000|2021-12-22 07:31:20|2012.43|1992.43|2012.31|1992.31|2012.45|1992.45|2012.29|1992.29|18
1640158290000|2021-12-22 07:31:30|2012.35|1992.35|2012.79|1992.79|2012.87|1992.87|2012.17|1992.17|26
1640158300000|2021-12-22 07:31:40|2012.78|1992.78|2012.66|1992.66|2013.17|1993.17|2012.61|1992.61|28
1640158310000|2021-12-22 07:31:50|2012.65|1992.65|2012.81|1992.81|2012.85|1992.85|2012.65|1992.65|20
1640158320000|2021-12-22 07:32:00|2012.79|1992.79|2012.81|1992.81|2012.83|1992.83|2012.74|1992.74|21
1640158330000|2021-12-22 07:32:10|2012.82|1992.82|2012.82|1992.82|2012.82|1992.82|2012.75|1992.75|28
1640158340000|2021-12-22 07:32:20|2012.76|1992.76|2013.87|1993.87|2014.57|1994.57|2012.76|1992.76|28
1640158350000|2021-12-22 07:32:30|2013.85|1993.85|2014.3|1994.3|2014.54|1994.54|2013.84|1993.84|29
1640158360000|2021-12-22 07:32:40|2014.4|1994.4|2014.35|1994.35|2014.4|1994.4|2014.28|1994.28|24
1640158370000|2021-12-22 07:32:50|2014.46|1994.46|2015.08|1995.08|2015.54|1995.54|2014.46|1994.46|31
1640158380000|2021-12-22 07:33:00|2015.1|1995.1|2015.08|1995.08|2015.28|1995.28|2015.05|1995.05|21
1640158390000|2021-12-22 07:33:10|2014.94|1994.94|2014.7|1994.7|2015.3|1995.3|2014.7|1994.7|24
1640158400000|2021-12-22 07:33:20|2014.77|1994.77|2014.77|1994.77|2014.81|1994.81|2014.66|1994.66|29
1640158410000|2021-12-22 07:33:30|2014.71|1994.71|2014.69|1994.69|2014.77|1994.77|2014.66|1994.66|28
1640158420000|2021-12-22 07:33:40|2014.66|1994.66|2014.7|1994.7|2014.79|1994.79|2014.66|1994.66|22
1640158430000|2021-12-22 07:33:50|2014.68|1994.68|2014.78|1994.78|2014.86|1994.86|2014.66|1994.66|9
1640158440000|2021-12-22 07:34:00|2014.87|1994.87|2014.8|1994.8|2014.87|1994.87|2014.68|1994.68|32
1640158450000|2021-12-22 07:34:10|2014.84|1994.84|2015.66|1995.66|2015.69|1995.69|2014.66|1994.66|29
1640158460000|2021-12-22 07:34:20|2015.67|1995.67|2015.62|1995.62|2015.67|1995.67|2015.57|1995.57|15
1640158470000|2021-12-22 07:34:30|2015.6|1995.6|2014.98|1994.98|2015.65|1995.65|2014.18|1994.18|31
1640158480000|2021-12-22 07:34:40|2015.07|1995.07|2014.98|1994.98|2015.2|1995.2|2014.74|1994.74|28
1640158490000|2021-12-22 07:34:50|2014.97|1994.97|2014.51|1994.51|2014.97|1994.97|2014.46|1994.46|22
1640158500000|2021-12-22 07:35:00|2014.53|1994.53|2014.4|1994.4|2014.56|1994.56|2014.38|1994.38|24
1640158510000|2021-12-22 07:35:10|2014.45|1994.45|2014.64|1994.64|2014.83|1994.83|2014.39|1994.39|24
1640158520000|2021-12-22 07:35:20|2014.63|1994.63|2014.53|1994.53|2014.67|1994.67|2014.52|1994.52|31
1640158530000|2021-12-22 07:35:30|2014.52|1994.52|2014.49|1994.49|2014.53|1994.53|2014.42|1994.42|8
1640158540000|2021-12-22 07:35:40|2014.42|1994.42|2013.98|1993.98|2014.55|1994.55|2013.98|1993.98|9
1640158550000|2021-12-22 07:35:50|2013.93|1993.93|2013.62|1993.62|2013.93|1993.93|2013.6|1993.6|21
1640158560000|2021-12-22 07:36:00|2013.67|1993.67|2013.65|1993.65|2013.67|1993.67|2013.6|1993.6|23
1640158570000|2021-12-22 07:36:10|2013.63|1993.63|2013.65|1993.65|2013.67|1993.67|2013.61|1993.61|22
1640158580000|2021-12-22 07:36:20|2013.55|1993.55|2013.54|1993.54|2013.58|1993.58|2013.52|1993.52|17
1640158590000|2021-12-22 07:36:30|2013.52|1993.52|2013.48|1993.48|2013.58|1993.58|2013.46|1993.46|24
1640158600000|2021-12-22 07:36:40|2013.59|1993.59|2013.58|1993.58|2013.59|1993.59|2013.48|1993.48|17
1640158610000|2021-12-22 07:36:50|2013.56|1993.56|2013.56|1993.56|2013.59|1993.59|2013.48|1993.48|22
1640158620000|2021-12-22 07:37:00|2013.48|1993.48|2013.48|1993.48|2013.7|1993.7|2013.45|1993.45|24
1640158630000|2021-12-22 07:37:10|2013.56|1993.56|2013.46|1993.46|2013.68|1993.68|2013.46|1993.46|21
1640158640000|2021-12-22 07:37:20|2013.54|1993.54|2013.54|1993.54|2013.54|1993.54|2013.46|1993.46|22
1640158650000|2021-12-22 07:37:30|2013.51|1993.51|2013.46|1993.46|2013.55|1993.55|2013.46|1993.46|20
1640158660000|2021-12-22 07:37:40|2013.55|1993.55|2013.52|1993.52|2013.62|1993.62|2013.46|1993.46|21
1640158670000|2021-12-22 07:37:50|2013.57|1993.57|2013.72|1993.72|2013.72|1993.72|2013.47|1993.47|20
1640158680000|2021-12-22 07:38:00|2013.51|1993.51|2013.66|1993.66|2013.73|1993.73|2013.51|1993.51|17
1640158690000|2021-12-22 07:38:10|2013.84|1993.84|2014.7|1994.7|2014.81|1994.81|2013.66|1993.66|19
1640158700000|2021-12-22 07:38:20|2014.68|1994.68|2014.61|1994.61|2014.71|1994.71|2014.54|1994.54|10
1640158710000|2021-12-22 07:38:30|2014.57|1994.57|2014.58|1994.58|2014.62|1994.62|2014.53|1994.53|8
1640158720000|2021-12-22 07:38:40|2014.57|1994.57|2014.02|1994.02|2014.66|1994.66|2014.02|1994.02|18
1640158730000|2021-12-22 07:38:50|2014|1994|2013.75|1993.75|2014.08|1994.08|2013.63|1993.63|25
1640158740000|2021-12-22 07:39:00|2013.72|1993.72|2014.06|1994.06|2014.06|1994.06|2013.63|1993.63|23
1640158750000|2021-12-22 07:39:10|2014.03|1994.03|2013.68|1993.68|2014.08|1994.08|2013.68|1993.68|18
1640158760000|2021-12-22 07:39:20|2014.16|1994.16|2014.54|1994.54|2014.54|1994.54|2014.12|1994.12|9
1640158770000|2021-12-22 07:39:30|2014.68|1994.68|2014.03|1994.03|2014.68|1994.68|2013.96|1993.96|18
1640158780000|2021-12-22 07:39:40|2014.02|1994.02|2014.11|1994.11|2014.14|1994.14|2013.99|1993.99|24
1640158790000|2021-12-22 07:39:50|2014.14|1994.14|2013.44|1993.44|2014.14|1994.14|2013.31|1993.31|29
1640158800000|2021-12-22 07:40:00|2013.43|1993.43|2013.69|1993.69|2013.78|1993.78|2013.28|1993.28|23
1640158810000|2021-12-22 07:40:10|2013.68|1993.68|2014.15|1994.15|2014.17|1994.17|2013.59|1993.59|17
1640158820000|2021-12-22 07:40:20|2014.09|1994.09|2014.06|1994.06|2014.14|1994.14|2013.82|1993.82|21
1640158830000|2021-12-22 07:40:30|2014.05|1994.05|2014.11|1994.11|2014.13|1994.13|2014.01|1994.01|13
1640158840000|2021-12-22 07:40:40|2014.1|1994.1|2013.9|1993.9|2014.13|1994.13|2013.9|1993.9|20
1640158850000|2021-12-22 07:40:50|2013.88|1993.88|2013.93|1993.93|2013.96|1993.96|2013.87|1993.87|21
1640158860000|2021-12-22 07:41:00|2013.91|1993.91|2014.08|1994.08|2014.1|1994.1|2013.9|1993.9|27
1640158870000|2021-12-22 07:41:10|2014.4|1994.4|2014.32|1994.32|2014.53|1994.53|2014.1|1994.1|24
1640158880000|2021-12-22 07:41:20|2014.31|1994.31|2014.09|1994.09|2014.31|1994.31|2014.09|1994.09|18
1640158890000|2021-12-22 07:41:30|2014.05|1994.05|2014.07|1994.07|2014.25|1994.25|2013.95|1993.95|32
1640158900000|2021-12-22 07:41:40|2014.1|1994.1|2014.18|1994.18|2014.24|1994.24|2014.05|1994.05|22
1640158910000|2021-12-22 07:41:50|2014.25|1994.25|2014.63|1994.63|2014.67|1994.67|2014.25|1994.25|30
1640158920000|2021-12-22 07:42:00|2014.61|1994.61|2014.7|1994.7|2014.7|1994.7|2014.36|1994.36|26
1640158930000|2021-12-22 07:42:10|2014.66|1994.66|2014.47|1994.47|2014.66|1994.66|2014.42|1994.42|30
1640158940000|2021-12-22 07:42:20|2014.49|1994.49|2014.54|1994.54|2014.59|1994.59|2014.48|1994.48|18
1640158950000|2021-12-22 07:42:30|2014.55|1994.55|2014.61|1994.61|2014.61|1994.61|2014.55|1994.55|8
1640158960000|2021-12-22 07:42:40|2014.73|1994.73|2014.75|1994.75|2014.78|1994.78|2014.72|1994.72|5
1640158970000|2021-12-22 07:42:50|2014.77|1994.77|2014.87|1994.87|2015.27|1995.27|2014.62|1994.62|23
1640158980000|2021-12-22 07:43:00|2014.9|1994.9|2014.25|1994.25|2015.1|1995.1|2014.25|1994.25|30
1640158990000|2021-12-22 07:43:10|2014.28|1994.28|2014.26|1994.26|2014.29|1994.29|2013.88|1993.88|22
1640159000000|2021-12-22 07:43:20|2014.24|1994.24|2014.51|1994.51|2014.56|1994.56|2013.88|1993.88|31
1640159010000|2021-12-22 07:43:30|2014.5|1994.5|2014.56|1994.56|2014.58|1994.58|2014.49|1994.49|18
1640159020000|2021-12-22 07:43:40|2014.54|1994.54|2014.45|1994.45|2014.79|1994.79|2014.39|1994.39|28
1640159030000|2021-12-22 07:43:50|2014.46|1994.46|2014.37|1994.37|2014.46|1994.46|2014.31|1994.31|12
1640159040000|2021-12-22 07:44:00|2014.44|1994.44|2014.8|1994.8|2014.8|1994.8|2014.39|1994.39|27
1640159050000|2021-12-22 07:44:10|2014.83|1994.83|2014.63|1994.63|2014.83|1994.83|2014.63|1994.63|30
1640159060000|2021-12-22 07:44:20|2014.64|1994.64|2014.69|1994.69|2014.69|1994.69|2014.64|1994.64|17
1640159070000|2021-12-22 07:44:30|2014.68|1994.68|2014.66|1994.66|2014.73|1994.73|2014.52|1994.52|20
1640159080000|2021-12-22 07:44:40|2014.7|1994.7|2014.66|1994.66|2014.72|1994.72|2014.65|1994.65|23
1640159090000|2021-12-22 07:44:50|2014.65|1994.65|2014.69|1994.69|2014.74|1994.74|2014.56|1994.56|28
1640159100000|2021-12-22 07:45:00|2014.65|1994.65|2014.11|1994.11|2014.74|1994.74|2013.98|1993.98|34
1640159110000|2021-12-22 07:45:10|2014.13|1994.13|2014.38|1994.38|2014.43|1994.43|2014.13|1994.13|30
1640159120000|2021-12-22 07:45:20|2014.31|1994.31|2014.48|1994.48|2014.48|1994.48|2014.14|1994.14|30
1640159130000|2021-12-22 07:45:30|2014.47|1994.47|2013.95|1993.95|2014.59|1994.59|2013.91|1993.91|25
1640159140000|2021-12-22 07:45:40|2013.94|1993.94|2013.85|1993.85|2014.39|1994.39|2013.64|1993.64|32
1640159150000|2021-12-22 07:45:50|2013.96|1993.96|2013.94|1993.94|2014.08|1994.08|2013.83|1993.83|27
1640159160000|2021-12-22 07:46:00|2013.92|1993.92|2013.7|1993.7|2014.1|1994.1|2013.7|1993.7|32
1640159170000|2021-12-22 07:46:10|2013.67|1993.67|2013.97|1993.97|2014.02|1994.02|2013.67|1993.67|21
1640159180000|2021-12-22 07:46:20|2013.94|1993.94|2013.68|1993.68|2013.98|1993.98|2013.63|1993.63|19
1640159190000|2021-12-22 07:46:30|2013.67|1993.67|2013.6|1993.6|2013.75|1993.75|2013.6|1993.6|23
1640159200000|2021-12-22 07:46:40|2013.61|1993.61|2014.45|1994.45|2014.46|1994.46|2013.61|1993.61|7
1640159210000|2021-12-22 07:46:50|2014.53|1994.53|2014.98|1994.98|2015.04|1995.04|2014.53|1994.53|9
1640159220000|2021-12-22 07:47:00|2014.96|1994.96|2015.15|1995.15|2015.35|1995.35|2014.96|1994.96|22
1640159230000|2021-12-22 07:47:10|2015.31|1995.31|2015.45|1995.45|2015.49|1995.49|2015.01|1995.01|18
1640159240000|2021-12-22 07:47:20|2015.42|1995.42|2015.42|1995.42|2015.53|1995.53|2015.39|1995.39|23
1640159250000|2021-12-22 07:47:30|2015.41|1995.41|2015.53|1995.53|2015.55|1995.55|2015.37|1995.37|14
1640159260000|2021-12-22 07:47:40|2015.48|1995.48|2014.82|1994.82|2015.5|1995.5|2014.71|1994.71|28
1640159270000|2021-12-22 07:47:50|2014.8|1994.8|2014.74|1994.74|2014.85|1994.85|2014.73|1994.73|28
1640159280000|2021-12-22 07:48:00|2014.58|1994.58|2014.68|1994.68|2014.85|1994.85|2014.27|1994.27|25
1640159290000|2021-12-22 07:48:10|2014.69|1994.69|2014.48|1994.48|2014.81|1994.81|2014.48|1994.48|22
1640159300000|2021-12-22 07:48:20|2014.41|1994.41|2014.53|1994.53|2014.59|1994.59|2014.41|1994.41|26
1640159310000|2021-12-22 07:48:30|2014.55|1994.55|2014.41|1994.41|2014.56|1994.56|2014.35|1994.35|31
1640159320000|2021-12-22 07:48:40|2014.38|1994.38|2014.99|1994.99|2014.99|1994.99|2014.38|1994.38|13
1640159330000|2021-12-22 07:48:50|2015.03|1995.03|2014.63|1994.63|2015.08|1995.08|2014.61|1994.61|30
1640159340000|2021-12-22 07:49:00|2014.62|1994.62|2014.39|1994.39|2014.81|1994.81|2014.38|1994.38|23
1640159350000|2021-12-22 07:49:10|2014.34|1994.34|2014.6|1994.6|2014.63|1994.63|2014.29|1994.29|27
1640159360000|2021-12-22 07:49:20|2014.5|1994.5|2014.39|1994.39|2014.61|1994.61|2014.36|1994.36|27
1640159370000|2021-12-22 07:49:30|2014.4|1994.4|2014.53|1994.53|2014.57|1994.57|2014.34|1994.34|32
1640159380000|2021-12-22 07:49:40|2014.57|1994.57|2014.32|1994.32|2014.57|1994.57|2014.31|1994.31|33
1640159390000|2021-12-22 07:49:50|2014.35|1994.35|2014.32|1994.32|2014.44|1994.44|2014.31|1994.31|26
1640159400000|2021-12-22 07:50:00|2014.31|1994.31|2014.02|1994.02|2014.35|1994.35|2014.02|1994.02|22
1640159410000|2021-12-22 07:50:10|2014.05|1994.05|2013.89|1993.89|2014.3|1994.3|2013.89|1993.89|25
1640159420000|2021-12-22 07:50:20|2013.94|1993.94|2014.02|1994.02|2014.25|1994.25|2013.94|1993.94|35
1640159430000|2021-12-22 07:50:30|2014|1994|2013.37|1993.37|2014.06|1994.06|2013.27|1993.27|32
1640159440000|2021-12-22 07:50:40|2013.34|1993.34|2013.39|1993.39|2013.49|1993.49|2013.31|1993.31|18
1640159450000|2021-12-22 07:50:50|2013.37|1993.37|2013.59|1993.59|2013.62|1993.62|2013.34|1993.34|21
1640159460000|2021-12-22 07:51:00|2013.5|1993.5|2013.87|1993.87|2014.1|1994.1|2013.37|1993.37|25
1640159470000|2021-12-22 07:51:10|2013.86|1993.86|2014.13|1994.13|2014.2|1994.2|2013.75|1993.75|29
1640159480000|2021-12-22 07:51:20|2014.11|1994.11|2014.01|1994.01|2014.22|1994.22|2014.01|1994.01|22
1640159490000|2021-12-22 07:51:30|2014.03|1994.03|2014.08|1994.08|2014.23|1994.23|2014.01|1994.01|23
1640159500000|2021-12-22 07:51:40|2014.05|1994.05|2014.21|1994.21|2014.21|1994.21|2014.04|1994.04|29
1640159510000|2021-12-22 07:51:50|2014.18|1994.18|2014.12|1994.12|2014.18|1994.18|2014.04|1994.04|31
1640159520000|2021-12-22 07:52:00|2014.1|1994.1|2014.06|1994.06|2014.3|1994.3|2014.06|1994.06|31
1640159530000|2021-12-22 07:52:10|2013.59|1993.59|2013.68|1993.68|2013.77|1993.77|2013.57|1993.57|24
1640159540000|2021-12-22 07:52:20|2013.62|1993.62|2014.61|1994.61|2014.76|1994.76|2013.6|1993.6|33
1640159550000|2021-12-22 07:52:30|2014.52|1994.52|2014.76|1994.76|2015.11|1995.11|2014.5|1994.5|26
1640159560000|2021-12-22 07:52:40|2014.75|1994.75|2014.78|1994.78|2015.18|1995.18|2014.74|1994.74|14
1640159570000|2021-12-22 07:52:50|2014.77|1994.77|2014.65|1994.65|2014.78|1994.78|2014.62|1994.62|17
1640159580000|2021-12-22 07:53:00|2014.64|1994.64|2014.59|1994.59|2015.01|1995.01|2014.56|1994.56|19
1640159590000|2021-12-22 07:53:10|2014.58|1994.58|2014.05|1994.05|2014.58|1994.58|2013.98|1993.98|25
1640159600000|2021-12-22 07:53:20|2014.08|1994.08|2013.1|1993.1|2014.08|1994.08|2013.1|1993.1|26
1640159610000|2021-12-22 07:53:30|2013.58|1993.58|2013.54|1993.54|2013.58|1993.58|2013.5|1993.5|9
1640159620000|2021-12-22 07:53:40|2013.55|1993.55|2013.61|1993.61|2013.73|1993.73|2013.39|1993.39|17
1640159630000|2021-12-22 07:53:50|2013.62|1993.62|2013.83|1993.83|2013.92|1993.92|2013.61|1993.61|26
1640159640000|2021-12-22 07:54:00|2013.86|1993.86|2013.72|1993.72|2013.87|1993.87|2013.67|1993.67|20
1640159650000|2021-12-22 07:54:10|2013.7|1993.7|2013.09|1993.09|2013.78|1993.78|2013.09|1993.09|26
1640159660000|2021-12-22 07:54:20|2013.16|1993.16|2013.15|1993.15|2013.23|1993.23|2013.15|1993.15|11
1640159670000|2021-12-22 07:54:30|2013.23|1993.23|2013.22|1993.22|2013.27|1993.27|2013.22|1993.22|4
1640159680000|2021-12-22 07:54:40|2013.23|1993.23|2013.18|1993.18|2013.23|1993.23|2013.18|1993.18|2
1640159690000|2021-12-22 07:54:50|2013.23|1993.23|2013.29|1993.29|2013.32|1993.32|2013.23|1993.23|9
1640159700000|2021-12-22 07:55:00|2013.32|1993.32|2013.1|1993.1|2013.32|1993.32|2013.01|1993.01|11
1640159710000|2021-12-22 07:55:10|2013.15|1993.15|2013.21|1993.21|2013.22|1993.22|2013.15|1993.15|15
1640159720000|2021-12-22 07:55:20|2013.18|1993.18|2013.23|1993.23|2013.23|1993.23|2013.17|1993.17|5
1640159730000|2021-12-22 07:55:30|2013.19|1993.19|2013.6|1993.6|2013.6|1993.6|2013.14|1993.14|12
1640159740000|2021-12-22 07:55:40|2013.57|1993.57|2013.57|1993.57|2013.57|1993.57|2013.54|1993.54|4
1640159750000|2021-12-22 07:55:50|2013.76|1993.76|2013.62|1993.62|2013.76|1993.76|2013.62|1993.62|8
1640159760000|2021-12-22 07:56:00|2013.63|1993.63|2013.75|1993.75|2013.75|1993.75|2013.59|1993.59|15
1640159770000|2021-12-22 07:56:10|2013.76|1993.76|2013.76|1993.76|2013.76|1993.76|2013.66|1993.66|7
1640159800000|2021-12-22 07:56:40|2013.67|1993.67|2013.67|1993.67|2013.67|1993.67|2013.67|1993.67|1
1640159810000|2021-12-22 07:56:50|2013.63|1993.63|2013.63|1993.63|2013.63|1993.63|2013.63|1993.63|1
1640159820000|2021-12-22 07:57:00|2013.67|1993.67|2013.65|1993.65|2013.67|1993.67|2013.65|1993.65|2
1640159830000|2021-12-22 07:57:10|2013.84|1993.84|2014.03|1994.03|2014.03|1994.03|2013.77|1993.77|5
1640159840000|2021-12-22 07:57:20|2014.11|1994.11|2014.11|1994.11|2014.11|1994.11|2014.11|1994.11|1
1640159850000|2021-12-22 07:57:30|2014.13|1994.13|2014.4|1994.4|2014.4|1994.4|2014.13|1994.13|3
1640159860000|2021-12-22 07:57:40|2014.3|1994.3|2014.46|1994.46|2014.7|1994.7|2014.3|1994.3|17
1640159870000|2021-12-22 07:57:50|2014.44|1994.44|2014.51|1994.51|2014.64|1994.64|2014.41|1994.41|30
1640159880000|2021-12-22 07:58:00|2014.49|1994.49|2014.55|1994.55|2014.56|1994.56|2014.45|1994.45|26
1640159890000|2021-12-22 07:58:10|2014.56|1994.56|2014.73|1994.73|2014.77|1994.77|2014.46|1994.46|19
1640159900000|2021-12-22 07:58:20|2014.72|1994.72|2014.02|1994.02|2014.77|1994.77|2013.95|1993.95|27
1640159910000|2021-12-22 07:58:30|2014.01|1994.01|2014.06|1994.06|2014.33|1994.33|2013.89|1993.89|20
1640159920000|2021-12-22 07:58:40|2014.07|1994.07|2014.06|1994.06|2014.12|1994.12|2014.06|1994.06|11
1640159930000|2021-12-22 07:58:50|2014.04|1994.04|2013.82|1993.82|2014.1|1994.1|2013.82|1993.82|24
1640159940000|2021-12-22 07:59:00|2013.8|1993.8|2013.79|1993.79|2013.88|1993.88|2013.64|1993.64|28
1640159950000|2021-12-22 07:59:10|2013.64|1993.64|2014.53|1994.53|2014.53|1994.53|2013.64|1993.64|18
1640159960000|2021-12-22 07:59:20|2014.56|1994.56|2014.71|1994.71|2014.71|1994.71|2014.38|1994.38|15
1640159970000|2021-12-22 07:59:30|2014.67|1994.67|2013.89|1993.89|2014.71|1994.71|2013.84|1993.84|19
1640159980000|2021-12-22 07:59:40|2013.78|1993.78|2013.78|1993.78|2013.83|1993.83|2013.69|1993.69|21
1640159990000|2021-12-22 07:59:50|2013.77|1993.77|2012.9|1992.9|2013.81|1993.81|2012.6|1992.6|25
1640160000000|2021-12-22 08:00:00|2012.91|1992.91|2013.2|1993.2|2013.33|1993.33|2012.58|1992.58|22
1640160010000|2021-12-22 08:00:10|2013.21|1993.21|2013.97|1993.97|2014.06|1994.06|2012.74|1992.74|33
1640160020000|2021-12-22 08:00:20|2013.81|1993.81|2013.97|1993.97|2013.97|1993.97|2013.81|1993.81|2
1640160030000|2021-12-22 08:00:30|2013.81|1993.81|2013.97|1993.97|2013.97|1993.97|2013.81|1993.81|2
1640160040000|2021-12-22 08:00:40|2014.33|1994.33|2014.33|1994.33|2014.33|1994.33|2014.33|1994.33|1
1640160050000|2021-12-22 08:00:50|2014.38|1994.38|2013.62|1993.62|2014.42|1994.42|2013.61|1993.61|11
1640160060000|2021-12-22 08:01:00|2013.65|1993.65|2013.76|1993.76|2014.14|1994.14|2013.65|1993.65|15
1640160070000|2021-12-22 08:01:10|2013.77|1993.77|2014.37|1994.37|2014.44|1994.44|2013.68|1993.68|19
1640160080000|2021-12-22 08:01:20|2014.44|1994.44|2013.85|1993.85|2014.44|1994.44|2013.82|1993.82|14
1640160090000|2021-12-22 08:01:30|2013.89|1993.89|2013.6|1993.6|2013.89|1993.89|2013.53|1993.53|23
1640160100000|2021-12-22 08:01:40|2013.58|1993.58|2013.78|1993.78|2013.78|1993.78|2013.56|1993.56|28
1640160110000|2021-12-22 08:01:50|2013.72|1993.72|2014.02|1994.02|2014.02|1994.02|2013.7|1993.7|19
1640160120000|2021-12-22 08:02:00|2013.92|1993.92|2013.77|1993.77|2014.02|1994.02|2013.74|1993.74|24
1640160130000|2021-12-22 08:02:10|2013.82|1993.82|2013.4|1993.4|2013.93|1993.93|2013.33|1993.33|23
1640160140000|2021-12-22 08:02:20|2013.55|1993.55|2012.94|1992.94|2013.62|1993.62|2012.94|1992.94|23
1640160150000|2021-12-22 08:02:30|2012.93|1992.93|2012.93|1992.93|2013.03|1993.03|2012.91|1992.91|23
1640160160000|2021-12-22 08:02:40|2012.91|1992.91|2013.95|1993.95|2013.95|1993.95|2012.91|1992.91|16
1640160170000|2021-12-22 08:02:50|2013.57|1993.57|2013.57|1993.57|2013.94|1993.94|2013.57|1993.57|13
1640160180000|2021-12-22 08:03:00|2013.54|1993.54|2014.29|1994.29|2014.3|1994.3|2013.23|1993.23|36
1640160190000|2021-12-22 08:03:10|2014.28|1994.28|2014.2|1994.2|2014.42|1994.42|2013.98|1993.98|30
1640160200000|2021-12-22 08:03:20|2013.99|1993.99|2014.05|1994.05|2014.18|1994.18|2013.65|1993.65|31
1640160210000|2021-12-22 08:03:30|2014.04|1994.04|2013.84|1993.84|2014.04|1994.04|2013.65|1993.65|27
1640160220000|2021-12-22 08:03:40|2013.79|1993.79|2013.72|1993.72|2013.98|1993.98|2013.67|1993.67|28
1640160230000|2021-12-22 08:03:50|2013.75|1993.75|2013.47|1993.47|2013.86|1993.86|2013.36|1993.36|33
1640160240000|2021-12-22 08:04:00|2013.43|1993.43|2013.15|1993.15|2013.43|1993.43|2013.04|1993.04|24
1640160250000|2021-12-22 08:04:10|2013.07|1993.07|2012.48|1992.48|2013.25|1993.25|2012.45|1992.45|27
1640160260000|2021-12-22 08:04:20|2012.51|1992.51|2012.33|1992.33|2012.56|1992.56|2012.28|1992.28|28
1640160270000|2021-12-22 08:04:30|2012.38|1992.38|2012|1992|2012.46|1992.46|2011.86|1991.86|27
1640160280000|2021-12-22 08:04:40|2011.97|1991.97|2012.03|1992.03|2012.17|1992.17|2011.97|1991.97|19
1640160290000|2021-12-22 08:04:50|2011.96|1991.96|2011.89|1991.89|2011.96|1991.96|2011.85|1991.85|20
1640160300000|2021-12-22 08:05:00|2011.9|1991.9|2011.98|1991.98|2012.12|1992.12|2011.86|1991.86|15
1640160310000|2021-12-22 08:05:10|2011.95|1991.95|2011.96|1991.96|2012.1|1992.1|2011.85|1991.85|21
1640160320000|2021-12-22 08:05:20|2011.97|1991.97|2009.94|1989.94|2011.97|1991.97|2009.57|1989.57|32
1640160330000|2021-12-22 08:05:30|2009.91|1989.91|2011.12|1991.12|2011.5|1991.5|2009.86|1989.86|28
1640160340000|2021-12-22 08:05:40|2011|1991|2010.09|1990.09|2011|1991|2010.02|1990.02|22
1640160350000|2021-12-22 08:05:50|2010|1990|2009.07|1989.07|2010.15|1990.15|2009.05|1989.05|28
1640160360000|2021-12-22 08:06:00|2009.25|1989.25|2008.63|1988.63|2009.25|1989.25|2008.63|1988.63|23
1640160370000|2021-12-22 08:06:10|2008.62|1988.62|2008.53|1988.53|2008.64|1988.64|2008.34|1988.34|27
1640160380000|2021-12-22 08:06:20|2008.54|1988.54|2007.51|1987.51|2008.54|1988.54|2007.04|1987.04|23
1640160390000|2021-12-22 08:06:30|2007.24|1987.24|2006.38|1986.38|2007.52|1987.52|2006.29|1986.29|13
1640160400000|2021-12-22 08:06:40|2006.58|1986.58|2007.55|1987.55|2007.59|1987.59|2006.58|1986.58|23
1640160410000|2021-12-22 08:06:50|2007.48|1987.48|2007.38|1987.38|2007.48|1987.48|2007.2|1987.2|29
1640160420000|2021-12-22 08:07:00|2007.36|1987.36|2007.16|1987.16|2007.38|1987.38|2007.15|1987.15|31
1640160430000|2021-12-22 08:07:10|2007.15|1987.15|2007.79|1987.79|2007.88|1987.88|2006.95|1986.95|27
1640160440000|2021-12-22 08:07:20|2007.78|1987.78|2007.5|1987.5|2007.78|1987.78|2007.5|1987.5|14
1640160450000|2021-12-22 08:07:30|2007.73|1987.73|2007.78|1987.78|2008.02|1988.02|2007.5|1987.5|18
1640160460000|2021-12-22 08:07:40|2007.83|1987.83|2008.13|1988.13|2008.13|1988.13|2007.83|1987.83|9
1640160470000|2021-12-22 08:07:50|2008.11|1988.11|2008.17|1988.17|2008.23|1988.23|2007.88|1987.88|27
1640160480000|2021-12-22 08:08:00|2007.87|1987.87|2008.7|1988.7|2008.78|1988.78|2007.87|1987.87|18
1640160490000|2021-12-22 08:08:10|2008.67|1988.67|2008.97|1988.97|2008.97|1988.97|2008.63|1988.63|21
1640160500000|2021-12-22 08:08:20|2008.94|1988.94|2008.58|1988.58|2008.94|1988.94|2008.18|1988.18|31
1640160510000|2021-12-22 08:08:30|2008.57|1988.57|2008.43|1988.43|2008.59|1988.59|2008.42|1988.42|24
1640160520000|2021-12-22 08:08:40|2008.54|1988.54|2008.64|1988.64|2008.67|1988.67|2008.53|1988.53|23
1640160530000|2021-12-22 08:08:50|2008.65|1988.65|2008.14|1988.14|2008.65|1988.65|2008.14|1988.14|15
1640160540000|2021-12-22 08:09:00|2008.13|1988.13|2007.91|1987.91|2008.33|1988.33|2007.84|1987.84|18
1640160550000|2021-12-22 08:09:10|2007.89|1987.89|2007.87|1987.87|2007.9|1987.9|2007.86|1987.86|8
1640160560000|2021-12-22 08:09:20|2007.88|1987.88|2007.87|1987.87|2007.89|1987.89|2007.87|1987.87|8
1640160570000|2021-12-22 08:09:30|2007.85|1987.85|2008.06|1988.06|2008.06|1988.06|2007.57|1987.57|13
1640160580000|2021-12-22 08:09:40|2008.05|1988.05|2007.35|1987.35|2008.05|1988.05|2007.31|1987.31|16
1640160590000|2021-12-22 08:09:50|2007.29|1987.29|2007.35|1987.35|2007.36|1987.36|2006.92|1986.92|17
1640160600000|2021-12-22 08:10:00|2007.36|1987.36|2007.27|1987.27|2007.42|1987.42|2007.23|1987.23|11
1640160610000|2021-12-22 08:10:10|2007.32|1987.32|2007.25|1987.25|2007.32|1987.32|2007.23|1987.23|12
1640160620000|2021-12-22 08:10:20|2007.27|1987.27|2007.42|1987.42|2007.47|1987.47|2007.24|1987.24|21
1640160630000|2021-12-22 08:10:30|2007.39|1987.39|2007.29|1987.29|2007.44|1987.44|2007.26|1987.26|17
1640160640000|2021-12-22 08:10:40|2007.26|1987.26|2007.25|1987.25|2007.3|1987.3|2007.25|1987.25|5
1640160650000|2021-12-22 08:10:50|2007.27|1987.27|2007.63|1987.63|2007.74|1987.74|2007.27|1987.27|19
1640160660000|2021-12-22 08:11:00|2007.61|1987.61|2008.01|1988.01|2008.01|1988.01|2007.42|1987.42|17
1640160670000|2021-12-22 08:11:10|2007.94|1987.94|2007.94|1987.94|2008.34|1988.34|2007.79|1987.79|11
1640160680000|2021-12-22 08:11:20|2008.07|1988.07|2008.31|1988.31|2008.32|1988.32|2008.07|1988.07|4
1640160690000|2021-12-22 08:11:30|2008.39|1988.39|2008.39|1988.39|2008.39|1988.39|2008.39|1988.39|1
1640160700000|2021-12-22 08:11:40|2008.36|1988.36|2008.36|1988.36|2008.36|1988.36|2008.36|1988.36|1
1640160710000|2021-12-22 08:11:50|2008.49|1988.49|2008.68|1988.68|2008.68|1988.68|2008.49|1988.49|2
1640160720000|2021-12-22 08:12:00|2008.48|1988.48|2008.42|1988.42|2008.68|1988.68|2008.11|1988.11|5
1640160730000|2021-12-22 08:12:10|2008.61|1988.61|2008.6|1988.6|2008.61|1988.61|2008.6|1988.6|2
1640160740000|2021-12-22 08:12:20|2008.61|1988.61|2009.73|1989.73|2009.73|1989.73|2008.61|1988.61|9
1640160750000|2021-12-22 08:12:30|2009.7|1989.7|2009.84|1989.84|2009.9|1989.9|2009.67|1989.67|16
1640160760000|2021-12-22 08:12:40|2009.82|1989.82|2009.97|1989.97|2009.97|1989.97|2009.82|1989.82|10
1640160770000|2021-12-22 08:12:50|2010.03|1990.03|2010.38|1990.38|2010.44|1990.44|2010.02|1990.02|18
1640160780000|2021-12-22 08:13:00|2010.39|1990.39|2010.37|1990.37|2010.39|1990.39|2010.27|1990.27|11
1640160790000|2021-12-22 08:13:10|2010.36|1990.36|2010.9|1990.9|2010.93|1990.93|2010.36|1990.36|20
1640160800000|2021-12-22 08:13:20|2010.93|1990.93|2010.99|1990.99|2011.28|1991.28|2010.52|1990.52|27
1640160810000|2021-12-22 08:13:30|2010.98|1990.98|2010.96|1990.96|2011.42|1991.42|2010.76|1990.76|16
1640160820000|2021-12-22 08:13:40|2010.94|1990.94|2011.1|1991.1|2011.21|1991.21|2010.83|1990.83|16
1640160830000|2021-12-22 08:13:50|2011.09|1991.09|2011.12|1991.12|2011.14|1991.14|2011.03|1991.03|15
1640160840000|2021-12-22 08:14:00|2011.15|1991.15|2011.76|1991.76|2011.82|1991.82|2010.89|1990.89|24
1640160850000|2021-12-22 08:14:10|2011.75|1991.75|2011.5|1991.5|2011.76|1991.76|2011.34|1991.34|20
1640160860000|2021-12-22 08:14:20|2011.14|1991.14|2011.62|1991.62|2011.73|1991.73|2011.14|1991.14|19
1640160870000|2021-12-22 08:14:30|2011.6|1991.6|2011.61|1991.61|2011.63|1991.63|2011.59|1991.59|19
1640160880000|2021-12-22 08:14:40|2011.59|1991.59|2011.49|1991.49|2011.63|1991.63|2011.49|1991.49|19
1640160890000|2021-12-22 08:14:50|2011.6|1991.6|2011.66|1991.66|2011.66|1991.66|2011.49|1991.49|16
1640160900000|2021-12-22 08:15:00|2011.65|1991.65|2013.14|1993.14|2013.14|1993.14|2011.63|1991.63|23
1640160910000|2021-12-22 08:15:10|2013.26|1993.26|2013.26|1993.26|2013.26|1993.26|2013.26|1993.26|1
1640160920000|2021-12-22 08:15:20|2013.27|1993.27|2012.93|1992.93|2013.27|1993.27|2012.93|1992.93|4
1640160930000|2021-12-22 08:15:30|2012.95|1992.95|2012.69|1992.69|2012.95|1992.95|2012.69|1992.69|21
1640160940000|2021-12-22 08:15:40|2012.76|1992.76|2011.83|1991.83|2012.78|1992.78|2011.83|1991.83|34
1640160950000|2021-12-22 08:15:50|2011.82|1991.82|2012.27|1992.27|2012.27|1992.27|2011.82|1991.82|19
1640160960000|2021-12-22 08:16:00|2012.25|1992.25|2011.63|1991.63|2012.27|1992.27|2011.5|1991.5|21
1640160970000|2021-12-22 08:16:10|2011.64|1991.64|2012.64|1992.64|2012.66|1992.66|2011.63|1991.63|11
1640160980000|2021-12-22 08:16:20|2012.68|1992.68|2012.66|1992.66|2012.69|1992.69|2012.65|1992.65|12
1640160990000|2021-12-22 08:16:30|2012.64|1992.64|2012.6|1992.6|2012.66|1992.66|2012.56|1992.56|13
1640161000000|2021-12-22 08:16:40|2012.7|1992.7|2011.75|1991.75|2012.7|1992.7|2011.63|1991.63|20
1640161010000|2021-12-22 08:16:50|2011.63|1991.63|2011.59|1991.59|2011.82|1991.82|2011.59|1991.59|21
1640161020000|2021-12-22 08:17:00|2011.61|1991.61|2012.38|1992.38|2012.4|1992.4|2011.61|1991.61|15
1640161030000|2021-12-22 08:17:10|2012.39|1992.39|2012.76|1992.76|2013.09|1993.09|2012.39|1992.39|27
1640161040000|2021-12-22 08:17:20|2012.73|1992.73|2012.73|1992.73|2012.74|1992.74|2012.69|1992.69|13
1640161050000|2021-12-22 08:17:30|2012.79|1992.79|2012.13|1992.13|2012.79|1992.79|2012.13|1992.13|21
1640161060000|2021-12-22 08:17:40|2012.1|1992.1|2011.99|1991.99|2012.19|1992.19|2011.94|1991.94|24
1640161070000|2021-12-22 08:17:50|2012|1992|2011.68|1991.68|2012.07|1992.07|2011.62|1991.62|27
1640161080000|2021-12-22 08:18:00|2011.69|1991.69|2012.32|1992.32|2012.34|1992.34|2011.5|1991.5|23
1640161090000|2021-12-22 08:18:10|2012.31|1992.31|2012.13|1992.13|2012.36|1992.36|2012.13|1992.13|17
1640161100000|2021-12-22 08:18:20|2012.18|1992.18|2013.39|1993.39|2013.47|1993.47|2012.18|1992.18|24
1640161110000|2021-12-22 08:18:30|2013.74|1993.74|2014.42|1994.42|2014.68|1994.68|2013.7|1993.7|17
1640161120000|2021-12-22 08:18:40|2014.41|1994.41|2015.21|1995.21|2015.55|1995.55|2014.22|1994.22|20
1640161130000|2021-12-22 08:18:50|2015.19|1995.19|2014.98|1994.98|2015.54|1995.54|2014.9|1994.9|28
1640161140000|2021-12-22 08:19:00|2014.96|1994.96|2014.86|1994.86|2015.01|1995.01|2014.86|1994.86|18
1640161150000|2021-12-22 08:19:10|2014.97|1994.97|2013.35|1993.35|2014.97|1994.97|2013.25|1993.25|25
1640161160000|2021-12-22 08:19:20|2013.32|1993.32|2013.09|1993.09|2013.76|1993.76|2013.03|1993.03|30
1640161170000|2021-12-22 08:19:30|2013.08|1993.08|2012.66|1992.66|2013.14|1993.14|2012.62|1992.62|33
1640161180000|2021-12-22 08:19:40|2012.65|1992.65|2012.89|1992.89|2012.93|1992.93|2012.62|1992.62|18
1640161190000|2021-12-22 08:19:50|2012.88|1992.88|2012.62|1992.62|2012.99|1992.99|2012.5|1992.5|12
1640161200000|2021-12-22 08:20:00|2012.74|1992.74|2012.74|1992.74|2012.74|1992.74|2012.74|1992.74|1
1640161210000|2021-12-22 08:20:10|2012.71|1992.71|2012.61|1992.61|2012.71|1992.71|2012.61|1992.61|2
1640161220000|2021-12-22 08:20:20|2012.62|1992.62|2012.62|1992.62|2012.62|1992.62|2012.62|1992.62|1
1640161230000|2021-12-22 08:20:30|2012.63|1992.63|2012.63|1992.63|2012.63|1992.63|2012.63|1992.63|1
1640161240000|2021-12-22 08:20:40|2012.72|1992.72|2012.76|1992.76|2013.08|1993.08|2012.72|1992.72|5
1640161250000|2021-12-22 08:20:50|2012.8|1992.8|2012.8|1992.8|2012.8|1992.8|2012.8|1992.8|1
1640161260000|2021-12-22 08:21:00|2012.82|1992.82|2013.28|1993.28|2013.28|1993.28|2012.64|1992.64|8
1640161270000|2021-12-22 08:21:10|2013.31|1993.31|2013.31|1993.31|2013.31|1993.31|2013.31|1993.31|1
1640161280000|2021-12-22 08:21:20|2013.15|1993.15|2013.15|1993.15|2013.15|1993.15|2013.15|1993.15|1
1640161290000|2021-12-22 08:21:30|2013.26|1993.26|2012.74|1992.74|2013.26|1993.26|2012.72|1992.72|14
1640161300000|2021-12-22 08:21:40|2012.71|1992.71|2012.53|1992.53|2012.73|1992.73|2012.53|1992.53|6
1640161310000|2021-12-22 08:21:50|2012.54|1992.54|2012.63|1992.63|2012.63|1992.63|2012.46|1992.46|11
1640161320000|2021-12-22 08:22:00|2012.69|1992.69|2013.18|1993.18|2013.18|1993.18|2012.65|1992.65|10
1640161330000|2021-12-22 08:22:10|2013.28|1993.28|2013.32|1993.32|2013.32|1993.32|2013.25|1993.25|3
1640161340000|2021-12-22 08:22:20|2013.29|1993.29|2013.29|1993.29|2013.29|1993.29|2013.29|1993.29|1
1640161360000|2021-12-22 08:22:40|2013.3|1993.3|2013.3|1993.3|2013.3|1993.3|2013.3|1993.3|1
1640161370000|2021-12-22 08:22:50|2013.26|1993.26|2013.34|1993.34|2013.34|1993.34|2013.26|1993.26|2
1640161380000|2021-12-22 08:23:00|2013.64|1993.64|2013.47|1993.47|2013.65|1993.65|2013.47|1993.47|4
1640161390000|2021-12-22 08:23:10|2013.84|1993.84|2014.61|1994.61|2014.61|1994.61|2013.84|1993.84|15
1640161400000|2021-12-22 08:23:20|2014.77|1994.77|2014.63|1994.63|2014.77|1994.77|2014.61|1994.61|15
1640161410000|2021-12-22 08:23:30|2014.65|1994.65|2014.64|1994.64|2014.65|1994.65|2014.55|1994.55|13
1640161420000|2021-12-22 08:23:40|2014.65|1994.65|2016.49|1996.49|2016.49|1996.49|2014.65|1994.65|19
1640161430000|2021-12-22 08:23:50|2016.48|1996.48|2016.17|1996.17|2016.55|1996.55|2016.17|1996.17|29
1640161440000|2021-12-22 08:24:00|2016.16|1996.16|2016.58|1996.58|2016.68|1996.68|2016.13|1996.13|21
1640161450000|2021-12-22 08:24:10|2016.52|1996.52|2016.02|1996.02|2016.52|1996.52|2015.91|1995.91|27
1640161460000|2021-12-22 08:24:20|2016|1996|2014.77|1994.77|2016.03|1996.03|2014.76|1994.76|26
1640161470000|2021-12-22 08:24:30|2014.79|1994.79|2015.02|1995.02|2015.04|1995.04|2014.68|1994.68|23
1640161480000|2021-12-22 08:24:40|2015|1995|2014.95|1994.95|2015|1995|2014.75|1994.75|19
1640161490000|2021-12-22 08:24:50|2014.93|1994.93|2014.83|1994.83|2014.99|1994.99|2014.76|1994.76|21
1640161500000|2021-12-22 08:25:00|2014.7|1994.7|2014.33|1994.33|2014.7|1994.7|2014.22|1994.22|24
1640161510000|2021-12-22 08:25:10|2014.29|1994.29|2013.94|1993.94|2014.31|1994.31|2013.94|1993.94|9
1640161520000|2021-12-22 08:25:20|2013.79|1993.79|2013.54|1993.54|2013.79|1993.79|2013.43|1993.43|15
1640161530000|2021-12-22 08:25:30|2013.55|1993.55|2013.67|1993.67|2013.69|1993.69|2013.55|1993.55|10
1640161540000|2021-12-22 08:25:40|2013.61|1993.61|2013.61|1993.61|2013.61|1993.61|2013.61|1993.61|1
1640161550000|2021-12-22 08:25:50|2013.63|1993.63|2013.64|1993.64|2013.73|1993.73|2013.63|1993.63|4
1640161560000|2021-12-22 08:26:00|2013.65|1993.65|2014.41|1994.41|2014.41|1994.41|2013.64|1993.64|9
1640161570000|2021-12-22 08:26:10|2014.39|1994.39|2014.46|1994.46|2014.46|1994.46|2014.39|1994.39|4
1640161580000|2021-12-22 08:26:20|2014.41|1994.41|2015.44|1995.44|2015.44|1995.44|2014.41|1994.41|9
1640161590000|2021-12-22 08:26:30|2015.45|1995.45|2015.4|1995.4|2015.45|1995.45|2015.39|1995.39|7
1640161600000|2021-12-22 08:26:40|2015.39|1995.39|2015.44|1995.44|2015.44|1995.44|2015.35|1995.35|8
1640161610000|2021-12-22 08:26:50|2015.43|1995.43|2015.4|1995.4|2015.44|1995.44|2015.36|1995.36|14
1640161620000|2021-12-22 08:27:00|2015.39|1995.39|2015.54|1995.54|2015.54|1995.54|2015.39|1995.39|13
1640161630000|2021-12-22 08:27:10|2015.53|1995.53|2016.4|1996.4|2016.4|1996.4|2015.42|1995.42|12
1640161640000|2021-12-22 08:27:20|2016.42|1996.42|2016.76|1996.76|2016.94|1996.94|2016.42|1996.42|17
1640161650000|2021-12-22 08:27:30|2016.75|1996.75|2016.95|1996.95|2016.95|1996.95|2016.73|1996.73|8
1640161660000|2021-12-22 08:27:40|2016.94|1996.94|2016.85|1996.85|2016.94|1996.94|2016.85|1996.85|2
1640161670000|2021-12-22 08:27:50|2016.82|1996.82|2016.77|1996.77|2016.87|1996.87|2016.56|1996.56|7
1640161680000|2021-12-22 08:28:00|2016.76|1996.76|2016.77|1996.77|2016.79|1996.79|2016.65|1996.65|6
1640161690000|2021-12-22 08:28:10|2016.8|1996.8|2016.92|1996.92|2016.92|1996.92|2016.8|1996.8|9
1640161700000|2021-12-22 08:28:20|2016.86|1996.86|2016.86|1996.86|2016.86|1996.86|2016.84|1996.84|6
1640161710000|2021-12-22 08:28:30|2016.92|1996.92|2016.85|1996.85|2016.92|1996.92|2016.85|1996.85|4
1640161720000|2021-12-22 08:28:40|2016.86|1996.86|2016.93|1996.93|2016.93|1996.93|2016.85|1996.85|7
1640161730000|2021-12-22 08:28:50|2016.95|1996.95|2017.52|1997.52|2017.57|1997.57|2016.86|1996.86|16
1640161740000|2021-12-22 08:29:00|2017.53|1997.53|2017.54|1997.54|2017.55|1997.55|2017.52|1997.52|4
1640161750000|2021-12-22 08:29:10|2017.59|1997.59|2017.58|1997.58|2017.64|1997.64|2017.54|1997.54|6
1640161760000|2021-12-22 08:29:20|2017.63|1997.63|2018.27|1998.27|2018.29|1998.29|2017.54|1997.54|14
1640161770000|2021-12-22 08:29:30|2018.39|1998.39|2018.43|1998.43|2018.43|1998.43|2018.12|1998.12|4
1640161780000|2021-12-22 08:29:40|2018.37|1998.37|2018.58|1998.58|2018.58|1998.58|2018.37|1998.37|3
1640161790000|2021-12-22 08:29:50|2018.59|1998.59|2018.8|1998.8|2019.36|1999.36|2018.59|1998.59|13
1640161800000|2021-12-22 08:30:00|2018.49|1998.49|2018.39|1998.39|2018.86|1998.86|2018.35|1998.35|16
1640161810000|2021-12-22 08:30:10|2018.4|1998.4|2018.49|1998.49|2018.52|1998.52|2018.39|1998.39|15
1640161820000|2021-12-22 08:30:20|2018.5|1998.5|2018.56|1998.56|2018.56|1998.56|2018.47|1998.47|15
1640161830000|2021-12-22 08:30:30|2018.51|1998.51|2018.5|1998.5|2018.56|1998.56|2018.5|1998.5|7
1640161840000|2021-12-22 08:30:40|2018.49|1998.49|2018.33|1998.33|2018.55|1998.55|2018.33|1998.33|9
1640161850000|2021-12-22 08:30:50|2018.32|1998.32|2018.41|1998.41|2018.44|1998.44|2018.32|1998.32|10
1640161860000|2021-12-22 08:31:00|2018.61|1998.61|2017.16|1997.16|2018.74|1998.74|2017.16|1997.16|29
1640161870000|2021-12-22 08:31:10|2017.15|1997.15|2017.39|1997.39|2017.42|1997.42|2016.97|1996.97|18
1640161880000|2021-12-22 08:31:20|2017.81|1997.81|2017.65|1997.65|2018.21|1998.21|2017.6|1997.6|11
1640161890000|2021-12-22 08:31:30|2017.48|1997.48|2017.87|1997.87|2018.15|1998.15|2017.47|1997.47|13
1640161900000|2021-12-22 08:31:40|2018.12|1998.12|2019.46|1999.46|2019.46|1999.46|2018.08|1998.08|20
1640161910000|2021-12-22 08:31:50|2019.43|1999.43|2019.46|1999.46|2019.49|1999.49|2019.43|1999.43|22
1640161920000|2021-12-22 08:32:00|2019.45|1999.45|2019.41|1999.41|2019.49|1999.49|2019.4|1999.4|11
1640161930000|2021-12-22 08:32:10|2019.4|1999.4|2019.29|1999.29|2019.45|1999.45|2019.17|1999.17|18
1640161940000|2021-12-22 08:32:20|2019.28|1999.28|2019.11|1999.11|2019.29|1999.29|2019.11|1999.11|9
1640161950000|2021-12-22 08:32:30|2019.17|1999.17|2019.19|1999.19|2019.42|1999.42|2018.86|1998.86|17
1640161960000|2021-12-22 08:32:40|2019.18|1999.18|2018.64|1998.64|2019.18|1999.18|2018.61|1998.61|9
1640161970000|2021-12-22 08:32:50|2018.63|1998.63|2018.75|1998.75|2018.75|1998.75|2018.55|1998.55|14
1640161980000|2021-12-22 08:33:00|2018.74|1998.74|2018.73|1998.73|2018.85|1998.85|2018.52|1998.52|15
1640161990000|2021-12-22 08:33:10|2018.84|1998.84|2018.72|1998.72|2018.85|1998.85|2018.54|1998.54|19
1640162000000|2021-12-22 08:33:20|2018.7|1998.7|2018.67|1998.67|2018.7|1998.7|2018.67|1998.67|4
1640162010000|2021-12-22 08:33:30|2018.76|1998.76|2018.54|1998.54|2018.77|1998.77|2018.54|1998.54|17
1640162020000|2021-12-22 08:33:40|2018.57|1998.57|2018.5|1998.5|2018.57|1998.57|2018.5|1998.5|2
1640162030000|2021-12-22 08:33:50|2018.48|1998.48|2018.7|1998.7|2018.7|1998.7|2018.48|1998.48|3
1640162040000|2021-12-22 08:34:00|2018.69|1998.69|2019.31|1999.31|2019.31|1999.31|2018.57|1998.57|11
1640162050000|2021-12-22 08:34:10|2019.33|1999.33|2019.74|1999.74|2019.74|1999.74|2019.32|1999.32|12
1640162060000|2021-12-22 08:34:20|2019.75|1999.75|2020.46|2000.46|2020.73|2000.73|2019.75|1999.75|14
1640162070000|2021-12-22 08:34:30|2020.41|2000.41|2020.49|2000.49|2020.51|2000.51|2020.41|2000.41|12
1640162080000|2021-12-22 08:34:40|2020.51|2000.51|2021.63|2001.63|2022.03|2002.03|2020.48|2000.48|20
1640162090000|2021-12-22 08:34:50|2021.58|2001.58|2021.86|2001.86|2021.86|2001.86|2021.38|2001.38|19
1640162100000|2021-12-22 08:35:00|2021.56|2001.56|2021.74|2001.74|2021.74|2001.74|2021.38|2001.38|8
1640162110000|2021-12-22 08:35:10|2022.07|2002.07|2022.48|2002.48|2022.48|2002.48|2022.07|2002.07|10
1640162120000|2021-12-22 08:35:20|2022.59|2002.59|2023.01|2003.01|2023.13|2003.13|2022.45|2002.45|10
1640162130000|2021-12-22 08:35:30|2023.02|2003.02|2021.76|2001.76|2023.02|2003.02|2021.76|2001.76|28
1640162140000|2021-12-22 08:35:40|2021.74|2001.74|2022.24|2002.24|2022.25|2002.25|2021.58|2001.58|23
1640162150000|2021-12-22 08:35:50|2022.29|2002.29|2022.35|2002.35|2022.36|2002.36|2022.27|2002.27|6
1640162160000|2021-12-22 08:36:00|2022.33|2002.33|2023.05|2003.05|2023.05|2003.05|2022.31|2002.31|16
1640162180000|2021-12-22 08:36:20|2023.41|2003.41|2023.46|2003.46|2023.5|2003.5|2023.38|2003.38|12
1640162190000|2021-12-22 08:36:30|2023.39|2003.39|2023.48|2003.48|2023.48|2003.48|2023.12|2003.12|4
1640162200000|2021-12-22 08:36:40|2023.58|2003.58|2023.89|2003.89|2023.99|2003.99|2023.58|2003.58|11
1640162210000|2021-12-22 08:36:50|2023.91|2003.91|2023.91|2003.91|2024.01|2004.01|2023.91|2003.91|6
1640162220000|2021-12-22 08:37:00|2023.95|2003.95|2023.64|2003.64|2023.95|2003.95|2023.49|2003.49|6
1640162230000|2021-12-22 08:37:10|2023.66|2003.66|2023.66|2003.66|2023.68|2003.68|2023.63|2003.63|7
1640162240000|2021-12-22 08:37:20|2023.65|2003.65|2023.61|2003.61|2023.67|2003.67|2023.61|2003.61|9
1640162250000|2021-12-22 08:37:30|2023.52|2003.52|2024.11|2004.11|2024.11|2004.11|2023.44|2003.44|14
1640162260000|2021-12-22 08:37:40|2024.05|2004.05|2025.09|2005.09|2025.09|2005.09|2024.05|2004.05|21
1640162270000|2021-12-22 08:37:50|2024.73|2004.73|2024.34|2004.34|2024.92|2004.92|2024.34|2004.34|18
1640162280000|2021-12-22 08:38:00|2024.35|2004.35|2024.33|2004.33|2024.51|2004.51|2024.22|2004.22|27
1640162290000|2021-12-22 08:38:10|2024.38|2004.38|2024.44|2004.44|2024.48|2004.48|2024.38|2004.38|15
1640162300000|2021-12-22 08:38:20|2024.43|2004.43|2024.2|2004.2|2024.44|2004.44|2024.15|2004.15|20
1640162310000|2021-12-22 08:38:30|2024.19|2004.19|2024.38|2004.38|2024.39|2004.39|2024.13|2004.13|22
1640162320000|2021-12-22 08:38:40|2024.39|2004.39|2024.02|2004.02|2024.41|2004.41|2024.01|2004.01|20
1640162330000|2021-12-22 08:38:50|2023.96|2003.96|2023.59|2003.59|2023.96|2003.96|2023.45|2003.45|19
1640162340000|2021-12-22 08:39:00|2023.58|2003.58|2023.74|2003.74|2024.13|2004.13|2023.54|2003.54|19
1640162350000|2021-12-22 08:39:10|2023.72|2003.72|2024.24|2004.24|2024.24|2004.24|2023.5|2003.5|27
1640162360000|2021-12-22 08:39:20|2024.25|2004.25|2024.25|2004.25|2024.26|2004.26|2024.24|2004.24|6
1640162380000|2021-12-22 08:39:40|2024.21|2004.21|2024.35|2004.35|2024.35|2004.35|2024.21|2004.21|8
1640162390000|2021-12-22 08:39:50|2024.5|2004.5|2024.55|2004.55|2024.56|2004.56|2024.5|2004.5|10
1640162400000|2021-12-22 08:40:00|2024.56|2004.56|2024.57|2004.57|2024.59|2004.59|2024.54|2004.54|12
1640162410000|2021-12-22 08:40:10|2024.56|2004.56|2024.09|2004.09|2024.57|2004.57|2023.86|2003.86|23
1640162420000|2021-12-22 08:40:20|2024.38|2004.38|2024.45|2004.45|2024.49|2004.49|2024.38|2004.38|12
1640162430000|2021-12-22 08:40:30|2024.46|2004.46|2025.03|2005.03|2025.03|2005.03|2024.34|2004.34|9
1640162440000|2021-12-22 08:40:40|2025.05|2005.05|2025.75|2005.75|2025.75|2005.75|2025.05|2005.05|24
1640162450000|2021-12-22 08:40:50|2025.73|2005.73|2025.55|2005.55|2025.82|2005.82|2025.47|2005.47|16
1640162460000|2021-12-22 08:41:00|2025.54|2005.54|2025.68|2005.68|2025.68|2005.68|2025.51|2005.51|7
1640162470000|2021-12-22 08:41:10|2025.7|2005.7|2026.28|2006.28|2026.32|2006.32|2025.7|2005.7|9
1640162480000|2021-12-22 08:41:20|2026.32|2006.32|2027.4|2007.4|2027.69|2007.69|2026.32|2006.32|15
1640162490000|2021-12-22 08:41:30|2027.36|2007.36|2027.38|2007.38|2027.41|2007.41|2027.36|2007.36|5
1640162500000|2021-12-22 08:41:40|2027.49|2007.49|2026.45|2006.45|2027.56|2007.56|2026.45|2006.45|30
1640162510000|2021-12-22 08:41:50|2026.46|2006.46|2025.97|2005.97|2026.48|2006.48|2025.95|2005.95|21
1640162520000|2021-12-22 08:42:00|2025.93|2005.93|2025.26|2005.26|2026.07|2006.07|2025.26|2005.26|26
1640162530000|2021-12-22 08:42:10|2025.27|2005.27|2025.25|2005.25|2025.4|2005.4|2025.19|2005.19|23
1640162540000|2021-12-22 08:42:20|2025.26|2005.26|2025.14|2005.14|2025.34|2005.34|2024.98|2004.98|29
1640162550000|2021-12-22 08:42:30|2025.08|2005.08|2025.28|2005.28|2025.46|2005.46|2025.08|2005.08|23
1640162560000|2021-12-22 08:42:40|2025.26|2005.26|2025.36|2005.36|2025.39|2005.39|2025.22|2005.22|29
1640162570000|2021-12-22 08:42:50|2025.35|2005.35|2025.63|2005.63|2025.65|2005.65|2025.33|2005.33|19
1640162580000|2021-12-22 08:43:00|2025.66|2005.66|2025.73|2005.73|2026.2|2006.2|2025.63|2005.63|26
1640162590000|2021-12-22 08:43:10|2025.72|2005.72|2026.09|2006.09|2026.09|2006.09|2025.66|2005.66|23
1640162600000|2021-12-22 08:43:20|2026.03|2006.03|2025.91|2005.91|2026.03|2006.03|2025.68|2005.68|21
1640162610000|2021-12-22 08:43:30|2025.9|2005.9|2025.86|2005.86|2025.94|2005.94|2025.84|2005.84|17
1640162620000|2021-12-22 08:43:40|2025.85|2005.85|2025.84|2005.84|2025.87|2005.87|2025.84|2005.84|7
1640162630000|2021-12-22 08:43:50|2025.86|2005.86|2025.84|2005.84|2025.86|2005.86|2025.84|2005.84|8
1640162640000|2021-12-22 08:44:00|2025.82|2005.82|2024.82|2004.82|2025.85|2005.85|2024.82|2004.82|21
1640162650000|2021-12-22 08:44:10|2024.81|2004.81|2024.66|2004.66|2025.01|2005.01|2024.62|2004.62|18
1640162660000|2021-12-22 08:44:20|2024.65|2004.65|2023.53|2003.53|2024.65|2004.65|2023.53|2003.53|20
1640162670000|2021-12-22 08:44:30|2023.65|2003.65|2022.66|2002.66|2023.65|2003.65|2022.39|2002.39|10
1640162680000|2021-12-22 08:44:40|2022.43|2002.43|2020.76|2000.76|2022.43|2002.43|2020.76|2000.76|30
1640162690000|2021-12-22 08:44:50|2020.73|2000.73|2020.37|2000.37|2021.02|2001.02|2019.97|1999.97|28
1640162700000|2021-12-22 08:45:00|2020.29|2000.29|2019.6|1999.6|2020.29|2000.29|2019.6|1999.6|19
1640162710000|2021-12-22 08:45:10|2019.59|1999.59|2019.09|1999.09|2019.6|1999.6|2018.98|1998.98|23
1640162720000|2021-12-22 08:45:20|2019.08|1999.08|2019.07|1999.07|2019.17|1999.17|2018.83|1998.83|20
1640162730000|2021-12-22 08:45:30|2019.1|1999.1|2019.55|1999.55|2019.69|1999.69|2019.1|1999.1|18
1640162740000|2021-12-22 08:45:40|2019.56|1999.56|2019.55|1999.55|2019.56|1999.56|2019.2|1999.2|20
1640162750000|2021-12-22 08:45:50|2019.54|1999.54|2019.49|1999.49|2019.59|1999.59|2019.49|1999.49|10
1640162760000|2021-12-22 08:46:00|2019.48|1999.48|2019.6|1999.6|2019.6|1999.6|2019.48|1999.48|6
1640162770000|2021-12-22 08:46:10|2019.59|1999.59|2019.52|1999.52|2019.64|1999.64|2019.44|1999.44|15
1640162780000|2021-12-22 08:46:20|2019.51|1999.51|2019.47|1999.47|2019.53|1999.53|2019.44|1999.44|13
1640162790000|2021-12-22 08:46:30|2019.46|1999.46|2019.56|1999.56|2019.56|1999.56|2019.44|1999.44|15
1640162800000|2021-12-22 08:46:40|2019.54|1999.54|2019.51|1999.51|2019.56|1999.56|2019.46|1999.46|13
1640162810000|2021-12-22 08:46:50|2019.52|1999.52|2019.55|1999.55|2019.67|1999.67|2019.52|1999.52|16
1640162820000|2021-12-22 08:47:00|2019.54|1999.54|2018.7|1998.7|2019.54|1999.54|2018.67|1998.67|18
1640162830000|2021-12-22 08:47:10|2018.55|1998.55|2018.6|1998.6|2018.66|1998.66|2018.12|1998.12|19
1640162840000|2021-12-22 08:47:20|2018.59|1998.59|2018.09|1998.09|2018.59|1998.59|2017.81|1997.81|21
1640162850000|2021-12-22 08:47:30|2018.1|1998.1|2018.16|1998.16|2018.16|1998.16|2018.04|1998.04|11
1640162860000|2021-12-22 08:47:40|2018.17|1998.17|2018.14|1998.14|2018.27|1998.27|2018.08|1998.08|20
1640162870000|2021-12-22 08:47:50|2018.05|1998.05|2018.33|1998.33|2018.63|1998.63|2018.05|1998.05|18
1640162880000|2021-12-22 08:48:00|2018.35|1998.35|2015.72|1995.72|2018.45|1998.45|2015.47|1995.47|31
1640162890000|2021-12-22 08:48:10|2015.73|1995.73|2015.75|1995.75|2015.99|1995.99|2015.73|1995.73|28
1640162900000|2021-12-22 08:48:20|2015.74|1995.74|2014.87|1994.87|2015.74|1995.74|2014.87|1994.87|17
1640162910000|2021-12-22 08:48:30|2014.9|1994.9|2014.66|1994.66|2014.9|1994.9|2014.53|1994.53|13
1640162920000|2021-12-22 08:48:40|2014.62|1994.62|2013.03|1993.03|2014.62|1994.62|2012.94|1992.94|19
1640162930000|2021-12-22 08:48:50|2013.24|1993.24|2013.24|1993.24|2013.45|1993.45|2013.03|1993.03|8
1640162940000|2021-12-22 08:49:00|2013.44|1993.44|2013.41|1993.41|2013.44|1993.44|2013.24|1993.24|3
1640162950000|2021-12-22 08:49:10|2012.89|1992.89|2011.99|1991.99|2012.89|1992.89|2011.94|1991.94|10
1640162960000|2021-12-22 08:49:20|2011.95|1991.95|2011.88|1991.88|2011.95|1991.95|2011.84|1991.84|3
1640162970000|2021-12-22 08:49:30|2011.83|1991.83|2011.67|1991.67|2011.83|1991.83|2011.63|1991.63|7
1640162980000|2021-12-22 08:49:40|2011.8|1991.8|2011.55|1991.55|2011.8|1991.8|2011.52|1991.52|6
1640162990000|2021-12-22 08:49:50|2011.65|1991.65|2011.8|1991.8|2011.82|1991.82|2011.61|1991.61|8
1640163000000|2021-12-22 08:50:00|2011.77|1991.77|2013.06|1993.06|2013.06|1993.06|2011.77|1991.77|23
1640163010000|2021-12-22 08:50:10|2013.04|1993.04|2012.84|1992.84|2013.09|1993.09|2012.84|1992.84|9
1640163020000|2021-12-22 08:50:20|2012.83|1992.83|2012.82|1992.82|2012.87|1992.87|2012.76|1992.76|11
1640163030000|2021-12-22 08:50:30|2012.77|1992.77|2012.77|1992.77|2012.82|1992.82|2012.75|1992.75|14
1640163040000|2021-12-22 08:50:40|2012.75|1992.75|2012.81|1992.81|2012.88|1992.88|2012.74|1992.74|14
1640163050000|2021-12-22 08:50:50|2012.74|1992.74|2012.75|1992.75|2012.8|1992.8|2012.73|1992.73|5
1640163060000|2021-12-22 08:51:00|2012.71|1992.71|2012.48|1992.48|2012.75|1992.75|2012.48|1992.48|13
1640163070000|2021-12-22 08:51:10|2012.56|1992.56|2012.48|1992.48|2012.57|1992.57|2012.48|1992.48|11
1640163080000|2021-12-22 08:51:20|2012.53|1992.53|2012.36|1992.36|2012.56|1992.56|2012.16|1992.16|17
1640163090000|2021-12-22 08:51:30|2012.3|1992.3|2011.83|1991.83|2012.73|1992.73|2011.7|1991.7|18
1640163100000|2021-12-22 08:51:40|2012.08|1992.08|2011.67|1991.67|2012.08|1992.08|2011.6|1991.6|5
1640163120000|2021-12-22 08:52:00|2011.49|1991.49|2011.5|1991.5|2011.59|1991.59|2011.49|1991.49|4
1640163130000|2021-12-22 08:52:10|2011.42|1991.42|2010.88|1990.88|2011.54|1991.54|2010.85|1990.85|7
1640163140000|2021-12-22 08:52:20|2010.85|1990.85|2010.33|1990.33|2010.85|1990.85|2010.33|1990.33|5
1640163150000|2021-12-22 08:52:30|2010.32|1990.32|2010.42|1990.42|2010.72|1990.72|2010.22|1990.22|15
1640163160000|2021-12-22 08:52:40|2010.15|1990.15|2010.61|1990.61|2010.61|1990.61|2010.15|1990.15|17
1640163170000|2021-12-22 08:52:50|2010.65|1990.65|2010.95|1990.95|2011.17|1991.17|2010.51|1990.51|14
1640163180000|2021-12-22 08:53:00|2011.21|1991.21|2011.64|1991.64|2011.91|1991.91|2011.21|1991.21|20
1640163190000|2021-12-22 08:53:10|2011.63|1991.63|2011.6|1991.6|2011.63|1991.63|2011.6|1991.6|7
1640163200000|2021-12-22 08:53:20|2011.61|1991.61|2011.6|1991.6|2011.61|1991.61|2011.6|1991.6|4
1640163210000|2021-12-22 08:53:30|2011.61|1991.61|2011.55|1991.55|2011.61|1991.61|2011.55|1991.55|5
1640163220000|2021-12-22 08:53:40|2011.6|1991.6|2011.68|1991.68|2011.68|1991.68|2011.5|1991.5|8
1640163230000|2021-12-22 08:53:50|2011.55|1991.55|2011.55|1991.55|2011.55|1991.55|2011.55|1991.55|1
1640163240000|2021-12-22 08:54:00|2011.53|1991.53|2011.55|1991.55|2011.55|1991.55|2011.53|1991.53|2
1640163250000|2021-12-22 08:54:10|2011.86|1991.86|2011.63|1991.63|2011.86|1991.86|2011.55|1991.55|6
1640163260000|2021-12-22 08:54:20|2011.64|1991.64|2011.55|1991.55|2011.67|1991.67|2011.55|1991.55|3
1640163270000|2021-12-22 08:54:30|2011.62|1991.62|2012.46|1992.46|2012.5|1992.5|2011.62|1991.62|10
1640163280000|2021-12-22 08:54:40|2012.44|1992.44|2012.85|1992.85|2012.87|1992.87|2012.44|1992.44|5
1640163290000|2021-12-22 08:54:50|2012.88|1992.88|2013.5|1993.5|2013.5|1993.5|2012.88|1992.88|6
1640163300000|2021-12-22 08:55:00|2013.28|1993.28|2013.28|1993.28|2013.28|1993.28|2013.28|1993.28|1
1640163320000|2021-12-22 08:55:20|2013.29|1993.29|2014.52|1994.52|2014.61|1994.61|2013.29|1993.29|10
1640163330000|2021-12-22 08:55:30|2014.63|1994.63|2016.72|1996.72|2016.72|1996.72|2014.6|1994.6|22
1640163340000|2021-12-22 08:55:40|2016.71|1996.71|2018.36|1998.36|2018.5|1998.5|2016.66|1996.66|31
1640163350000|2021-12-22 08:55:50|2018.5|1998.5|2020.6|2000.6|2020.79|2000.79|2018.35|1998.35|31
1640163360000|2021-12-22 08:56:00|2020.55|2000.55|2020.93|2000.93|2020.99|2000.99|2020.55|2000.55|8
1640163370000|2021-12-22 08:56:10|2020.96|2000.96|2020.56|2000.56|2020.96|2000.96|2020.51|2000.51|11
1640163380000|2021-12-22 08:56:20|2020.49|2000.49|2020.45|2000.45|2020.57|2000.57|2020.45|2000.45|8
1640163390000|2021-12-22 08:56:30|2020.52|2000.52|2020.52|2000.52|2020.52|2000.52|2020.52|2000.52|1
1640163400000|2021-12-22 08:56:40|2020.53|2000.53|2020.97|2000.97|2021.13|2001.13|2020.5|2000.5|8
1640163410000|2021-12-22 08:56:50|2021.53|2001.53|2021.37|2001.37|2021.53|2001.53|2021.37|2001.37|2
1640163420000|2021-12-22 08:57:00|2021.61|2001.61|2022.21|2002.21|2022.22|2002.22|2021.59|2001.59|16
1640163430000|2021-12-22 08:57:10|2022.29|2002.29|2022.41|2002.41|2022.41|2002.41|2022.24|2002.24|6
1640163440000|2021-12-22 08:57:20|2022.37|2002.37|2022.27|2002.27|2022.37|2002.37|2022.27|2002.27|2
1640163450000|2021-12-22 08:57:30|2022.24|2002.24|2019.87|1999.87|2022.27|2002.27|2019.87|1999.87|26
1640163460000|2021-12-22 08:57:40|2019.88|1999.88|2017.76|1997.76|2020.17|2000.17|2017.68|1997.68|30
1640163470000|2021-12-22 08:57:50|2017.74|1997.74|2017.62|1997.62|2017.82|1997.82|2017.59|1997.59|24
1640163480000|2021-12-22 08:58:00|2017.61|1997.61|2017.43|1997.43|2017.86|1997.86|2017.38|1997.38|22
1640163490000|2021-12-22 08:58:10|2017.45|1997.45|2016.44|1996.44|2017.49|1997.49|2016.44|1996.44|24
1640163500000|2021-12-22 08:58:20|2016.43|1996.43|2015.33|1995.33|2016.57|1996.57|2015.22|1995.22|26
1640163510000|2021-12-22 08:58:30|2015.2|1995.2|2014.5|1994.5|2015.2|1995.2|2014.27|1994.27|20
1640163520000|2021-12-22 08:58:40|2014.54|1994.54|2015.07|1995.07|2015.07|1995.07|2014.45|1994.45|22
1640163530000|2021-12-22 08:58:50|2015.01|1995.01|2014.65|1994.65|2015.11|1995.11|2014.61|1994.61|22
1640163540000|2021-12-22 08:59:00|2014.66|1994.66|2016.61|1996.61|2016.61|1996.61|2014.66|1994.66|20
1640163550000|2021-12-22 08:59:10|2016.62|1996.62|2016.72|1996.72|2017.18|1997.18|2016.62|1996.62|28
1640163560000|2021-12-22 08:59:20|2016.71|1996.71|2014.07|1994.07|2016.71|1996.71|2014.01|1994.01|33
1640163570000|2021-12-22 08:59:30|2014.06|1994.06|2014.36|1994.36|2014.36|1994.36|2013.5|1993.5|19
1640163580000|2021-12-22 08:59:40|2014.35|1994.35|2014.49|1994.49|2014.57|1994.57|2014.16|1994.16|21
1640163590000|2021-12-22 08:59:50|2014.5|1994.5|2013.27|1993.27|2014.5|1994.5|2013.25|1993.25|26
1640163600000|2021-12-22 09:00:00|2013.25|1993.25|2012.9|1992.9|2013.25|1993.25|2012.74|1992.74|19
1640163610000|2021-12-22 09:00:10|2012.89|1992.89|2013.38|1993.38|2013.49|1993.49|2012.77|1992.77|20
1640163620000|2021-12-22 09:00:20|2013.49|1993.49|2013.48|1993.48|2013.49|1993.49|2013.38|1993.38|6
1640163630000|2021-12-22 09:00:30|2013.47|1993.47|2013.47|1993.47|2013.66|1993.66|2013.35|1993.35|23
1640163640000|2021-12-22 09:00:40|2013.38|1993.38|2013.48|1993.48|2014.17|1994.17|2013.38|1993.38|14
1640163650000|2021-12-22 09:00:50|2013.32|1993.32|2013.16|1993.16|2013.79|1993.79|2013.16|1993.16|10
1640163660000|2021-12-22 09:01:00|2013.21|1993.21|2013.17|1993.17|2013.21|1993.21|2013.15|1993.15|13
1640163670000|2021-12-22 09:01:10|2013.16|1993.16|2013.4|1993.4|2013.4|1993.4|2013.16|1993.16|17
1640163680000|2021-12-22 09:01:20|2013.39|1993.39|2013.72|1993.72|2013.72|1993.72|2013.39|1993.39|11
1640163690000|2021-12-22 09:01:30|2013.79|1993.79|2016.53|1996.53|2016.61|1996.61|2013.68|1993.68|26
1640163700000|2021-12-22 09:01:40|2016.43|1996.43|2018.27|1998.27|2018.27|1998.27|2016.18|1996.18|14
1640163710000|2021-12-22 09:01:50|2018.26|1998.26|2018.06|1998.06|2018.26|1998.26|2017.85|1997.85|14
1640163720000|2021-12-22 09:02:00|2018.09|1998.09|2018.34|1998.34|2018.54|1998.54|2018.09|1998.09|16
1640163730000|2021-12-22 09:02:10|2018.31|1998.31|2018.27|1998.27|2018.31|1998.31|2018.08|1998.08|11
1640163740000|2021-12-22 09:02:20|2018.16|1998.16|2019.12|1999.12|2019.54|1999.54|2018.16|1998.16|17
1640163750000|2021-12-22 09:02:30|2019.2|1999.2|2019.23|1999.23|2019.33|1999.33|2018.73|1998.73|22
1640163760000|2021-12-22 09:02:40|2019.2|1999.2|2019.23|1999.23|2019.28|1999.28|2019.2|1999.2|12
1640163770000|2021-12-22 09:02:50|2019.34|1999.34|2018.91|1998.91|2019.34|1999.34|2018.74|1998.74|12
1640163780000|2021-12-22 09:03:00|2018.9|1998.9|2018.63|1998.63|2018.9|1998.9|2018.53|1998.53|13
1640163790000|2021-12-22 09:03:10|2018.62|1998.62|2019.42|1999.42|2019.49|1999.49|2018.62|1998.62|9
1640163800000|2021-12-22 09:03:20|2019.38|1999.38|2019.49|1999.49|2019.49|1999.49|2019.22|1999.22|5
1640163810000|2021-12-22 09:03:30|2019.47|1999.47|2018.68|1998.68|2019.47|1999.47|2018.68|1998.68|13
1640163820000|2021-12-22 09:03:40|2018.77|1998.77|2019|1999|2019.02|1999.02|2018.72|1998.72|8
1640163830000|2021-12-22 09:03:50|2018.95|1998.95|2019.4|1999.4|2019.4|1999.4|2018.94|1998.94|19
1640163840000|2021-12-22 09:04:00|2019.39|1999.39|2019.47|1999.47|2019.47|1999.47|2019.39|1999.39|4
1640163850000|2021-12-22 09:04:10|2019.42|1999.42|2020.15|2000.15|2020.15|2000.15|2019.42|1999.42|13
1640163860000|2021-12-22 09:04:20|2020.13|2000.13|2019.64|1999.64|2020.14|2000.14|2019.61|1999.61|6
1640163870000|2021-12-22 09:04:30|2019.68|1999.68|2019.59|1999.59|2019.68|1999.68|2019.59|1999.59|2
1640163880000|2021-12-22 09:04:40|2019.62|1999.62|2019.58|1999.58|2019.62|1999.62|2019.55|1999.55|9
1640163890000|2021-12-22 09:04:50|2019.67|1999.67|2020.2|2000.2|2020.2|2000.2|2019.67|1999.67|4
1640163900000|2021-12-22 09:05:00|2020.31|2000.31|2018.44|1998.44|2020.53|2000.53|2018.44|1998.44|16
1640163910000|2021-12-22 09:05:10|2017.98|1997.98|2015.95|1995.95|2017.98|1997.98|2015.91|1995.91|31
1640163920000|2021-12-22 09:05:20|2015.92|1995.92|2015.83|1995.83|2015.92|1995.92|2015.53|1995.53|10
1640163930000|2021-12-22 09:05:30|2015.7|1995.7|2015.84|1995.84|2016.41|1996.41|2015.51|1995.51|19
1640163940000|2021-12-22 09:05:40|2015.83|1995.83|2015.09|1995.09|2015.91|1995.91|2015.01|1995.01|19
1640163950000|2021-12-22 09:05:50|2015.11|1995.11|2015.18|1995.18|2015.58|1995.58|2015.09|1995.09|10
1640163960000|2021-12-22 09:06:00|2015.16|1995.16|2014.68|1994.68|2015.18|1995.18|2014.68|1994.68|4
1640163970000|2021-12-22 09:06:10|2015.03|1995.03|2014.68|1994.68|2015.03|1995.03|2014.47|1994.47|7
1640163980000|2021-12-22 09:06:20|2014.92|1994.92|2014.79|1994.79|2014.92|1994.92|2014.65|1994.65|5
1640163990000|2021-12-22 09:06:30|2014.65|1994.65|2016.41|1996.41|2016.41|1996.41|2014.65|1994.65|20
1640164000000|2021-12-22 09:06:40|2016.35|1996.35|2016.45|1996.45|2016.45|1996.45|2016.35|1996.35|5
1640164010000|2021-12-22 09:06:50|2016.53|1996.53|2016.42|1996.42|2016.68|1996.68|2016.42|1996.42|16
1640164020000|2021-12-22 09:07:00|2016.44|1996.44|2016.49|1996.49|2016.52|1996.52|2016.44|1996.44|4
1640164030000|2021-12-22 09:07:10|2016.5|1996.5|2016.49|1996.49|2016.5|1996.5|2016.49|1996.49|2
1640164040000|2021-12-22 09:07:20|2016.5|1996.5|2016.58|1996.58|2016.6|1996.6|2016.5|1996.5|3
1640164050000|2021-12-22 09:07:30|2016.63|1996.63|2016.63|1996.63|2016.63|1996.63|2016.63|1996.63|1
1640164060000|2021-12-22 09:07:40|2016.61|1996.61|2016.58|1996.58|2016.64|1996.64|2016.5|1996.5|11
1640164070000|2021-12-22 09:07:50|2016.69|1996.69|2016.64|1996.64|2016.73|1996.73|2016.64|1996.64|7
1640164080000|2021-12-22 09:08:00|2016.93|1996.93|2017.36|1997.36|2017.36|1997.36|2016.64|1996.64|12
1640164090000|2021-12-22 09:08:10|2017.18|1997.18|2017.46|1997.46|2017.46|1997.46|2016.98|1996.98|15
1640164100000|2021-12-22 09:08:20|2017.38|1997.38|2017.47|1997.47|2017.48|1997.48|2017.21|1997.21|8
1640164110000|2021-12-22 09:08:30|2017.48|1997.48|2017.44|1997.44|2017.48|1997.48|2017.42|1997.42|14
1640164120000|2021-12-22 09:08:40|2017.46|1997.46|2017.46|1997.46|2017.46|1997.46|2017.46|1997.46|1
1640164130000|2021-12-22 09:08:50|2017.39|1997.39|2017.39|1997.39|2017.39|1997.39|2017.39|1997.39|1
1640164140000|2021-12-22 09:09:00|2017.4|1997.4|2017.4|1997.4|2017.4|1997.4|2017.36|1997.36|9
1640164150000|2021-12-22 09:09:10|2017.39|1997.39|2017.41|1997.41|2017.41|1997.41|2017.38|1997.38|3
1640164170000|2021-12-22 09:09:30|2017.38|1997.38|2017.47|1997.47|2017.47|1997.47|2017.37|1997.37|4
1640164180000|2021-12-22 09:09:40|2017.45|1997.45|2017.35|1997.35|2017.45|1997.45|2017.35|1997.35|5
1640164190000|2021-12-22 09:09:50|2017.32|1997.32|2016.94|1996.94|2017.39|1997.39|2016.94|1996.94|10
1640164200000|2021-12-22 09:10:00|2016.89|1996.89|2016.62|1996.62|2016.89|1996.89|2016.21|1996.21|20
1640164210000|2021-12-22 09:10:10|2016.63|1996.63|2016.46|1996.46|2016.63|1996.63|2016.44|1996.44|9
1640164220000|2021-12-22 09:10:20|2016.5|1996.5|2016.37|1996.37|2016.5|1996.5|2016.29|1996.29|22
1640164230000|2021-12-22 09:10:30|2015.62|1995.62|2015.5|1995.5|2015.62|1995.62|2015.49|1995.49|4
1640164240000|2021-12-22 09:10:40|2015.64|1995.64|2015.53|1995.53|2015.64|1995.64|2015.5|1995.5|11
1640164250000|2021-12-22 09:10:50|2015.52|1995.52|2015.51|1995.51|2015.56|1995.56|2015.51|1995.51|4
1640164260000|2021-12-22 09:11:00|2015.55|1995.55|2016.62|1996.62|2016.62|1996.62|2015.51|1995.51|11
1640164270000|2021-12-22 09:11:10|2016.6|1996.6|2016.6|1996.6|2016.61|1996.61|2016.56|1996.56|5
1640164280000|2021-12-22 09:11:20|2016.58|1996.58|2016.71|1996.71|2016.71|1996.71|2016.58|1996.58|14
1640164290000|2021-12-22 09:11:30|2016.69|1996.69|2016.7|1996.7|2016.72|1996.72|2016.68|1996.68|9
1640164300000|2021-12-22 09:11:40|2016.71|1996.71|2017.44|1997.44|2017.44|1997.44|2016.7|1996.7|8
1640164310000|2021-12-22 09:11:50|2017.5|1997.5|2017.62|1997.62|2017.82|1997.82|2017.5|1997.5|8
1640164320000|2021-12-22 09:12:00|2017.7|1997.7|2017.8|1997.8|2017.8|1997.8|2017.53|1997.53|7
1640164340000|2021-12-22 09:12:20|2017.84|1997.84|2018.25|1998.25|2018.32|1998.32|2017.78|1997.78|14
1640164350000|2021-12-22 09:12:30|2018.18|1998.18|2018.02|1998.02|2018.25|1998.25|2017.82|1997.82|14
1640164360000|2021-12-22 09:12:40|2018|1998|2018.29|1998.29|2018.29|1998.29|2018|1998|10
1640164370000|2021-12-22 09:12:50|2018.24|1998.24|2017.73|1997.73|2018.44|1998.44|2017.7|1997.7|16
1640164380000|2021-12-22 09:13:00|2017.72|1997.72|2017.5|1997.5|2017.72|1997.72|2017.44|1997.44|10
1640164390000|2021-12-22 09:13:10|2017.62|1997.62|2017.46|1997.46|2017.62|1997.62|2017.46|1997.46|3
1640164400000|2021-12-22 09:13:20|2017.59|1997.59|2017.6|1997.6|2017.67|1997.67|2017.59|1997.59|5
1640164410000|2021-12-22 09:13:30|2017.59|1997.59|2017.71|1997.71|2017.77|1997.77|2017.58|1997.58|8
1640164420000|2021-12-22 09:13:40|2017.7|1997.7|2018.32|1998.32|2018.32|1998.32|2017.64|1997.64|12
1640164430000|2021-12-22 09:13:50|2018.3|1998.3|2017.88|1997.88|2018.32|1998.32|2017.59|1997.59|13
1640164440000|2021-12-22 09:14:00|2017.86|1997.86|2017.82|1997.82|2017.86|1997.86|2017.81|1997.81|3
1640164450000|2021-12-22 09:14:10|2017.83|1997.83|2017.92|1997.92|2017.92|1997.92|2017.82|1997.82|5
1640164460000|2021-12-22 09:14:20|2017.94|1997.94|2017.98|1997.98|2017.98|1997.98|2017.94|1997.94|2
1640164470000|2021-12-22 09:14:30|2018.07|1998.07|2017.79|1997.79|2018.07|1998.07|2017.76|1997.76|10
1640164480000|2021-12-22 09:14:40|2017.8|1997.8|2018.46|1998.46|2018.46|1998.46|2017.59|1997.59|14
1640164490000|2021-12-22 09:14:50|2018.52|1998.52|2018.67|1998.67|2018.67|1998.67|2018.52|1998.52|5
1640164500000|2021-12-22 09:15:00|2018.64|1998.64|2018.7|1998.7|2018.94|1998.94|2018.64|1998.64|6
1640164510000|2021-12-22 09:15:10|2018.68|1998.68|2018.5|1998.5|2018.7|1998.7|2018.5|1998.5|7
1640164520000|2021-12-22 09:15:20|2018.67|1998.67|2017.97|1997.97|2018.72|1998.72|2017.93|1997.93|14
1640164530000|2021-12-22 09:15:30|2017.96|1997.96|2017.76|1997.76|2018.08|1998.08|2017.74|1997.74|16
1640164540000|2021-12-22 09:15:40|2017.67|1997.67|2017.72|1997.72|2017.75|1997.75|2017.48|1997.48|17
1640164550000|2021-12-22 09:15:50|2017.54|1997.54|2017.33|1997.33|2017.78|1997.78|2017.33|1997.33|27
1640164560000|2021-12-22 09:16:00|2017.32|1997.32|2017.35|1997.35|2017.39|1997.39|2017.32|1997.32|13
1640164570000|2021-12-22 09:16:10|2017.34|1997.34|2016.86|1996.86|2017.34|1997.34|2016.81|1996.81|9
1640164580000|2021-12-22 09:16:20|2016.84|1996.84|2016.53|1996.53|2016.84|1996.84|2016.41|1996.41|7
1640164590000|2021-12-22 09:16:30|2016.5|1996.5|2016.44|1996.44|2016.53|1996.53|2016.36|1996.36|7
1640164600000|2021-12-22 09:16:40|2016.53|1996.53|2016.53|1996.53|2016.53|1996.53|2016.41|1996.41|6
1640164610000|2021-12-22 09:16:50|2016.54|1996.54|2016.53|1996.53|2016.54|1996.54|2016.53|1996.53|2
1640164620000|2021-12-22 09:17:00|2016.5|1996.5|2016.52|1996.52|2016.52|1996.52|2016.5|1996.5|2
1640164630000|2021-12-22 09:17:10|2016.5|1996.5|2017.02|1997.02|2017.05|1997.05|2016.4|1996.4|12
1640164640000|2021-12-22 09:17:20|2016.76|1996.76|2017.22|1997.22|2017.31|1997.31|2016.76|1996.76|13
1640164650000|2021-12-22 09:17:30|2017.18|1997.18|2017.45|1997.45|2017.45|1997.45|2017.18|1997.18|2
1640164660000|2021-12-22 09:17:40|2017.43|1997.43|2017.65|1997.65|2017.68|1997.68|2017.43|1997.43|5
1640164670000|2021-12-22 09:17:50|2017.64|1997.64|2017.59|1997.59|2017.65|1997.65|2017.59|1997.59|10
1640164680000|2021-12-22 09:18:00|2017.56|1997.56|2016.87|1996.87|2017.58|1997.58|2016.05|1996.05|10
1640164690000|2021-12-22 09:18:10|2016.86|1996.86|2016.03|1996.03|2016.94|1996.94|2015.92|1995.92|6
1640164700000|2021-12-22 09:18:20|2016.04|1996.04|2016.09|1996.09|2016.1|1996.1|2016.03|1996.03|8
1640164710000|2021-12-22 09:18:30|2016.07|1996.07|2016.1|1996.1|2016.15|1996.15|2015.82|1995.82|21
1640164720000|2021-12-22 09:18:40|2016.11|1996.11|2016.57|1996.57|2016.57|1996.57|2015.98|1995.98|20
1640164730000|2021-12-22 09:18:50|2016.59|1996.59|2016.49|1996.49|2016.62|1996.62|2016.46|1996.46|15
1640164740000|2021-12-22 09:19:00|2016.48|1996.48|2016.33|1996.33|2016.49|1996.49|2016.29|1996.29|19
1640164750000|2021-12-22 09:19:10|2016.35|1996.35|2016.44|1996.44|2016.44|1996.44|2016.34|1996.34|9
1640164760000|2021-12-22 09:19:20|2016.54|1996.54|2016.44|1996.44|2016.56|1996.56|2016.44|1996.44|12
1640164770000|2021-12-22 09:19:30|2016.45|1996.45|2016.57|1996.57|2016.57|1996.57|2016.42|1996.42|22
1640164780000|2021-12-22 09:19:40|2016.55|1996.55|2016.2|1996.2|2016.55|1996.55|2016.2|1996.2|19
1640164790000|2021-12-22 09:19:50|2016.16|1996.16|2016.49|1996.49|2016.53|1996.53|2015.88|1995.88|12
1640164800000|2021-12-22 09:20:00|2016.58|1996.58|2016.63|1996.63|2016.98|1996.98|2016.48|1996.48|20
1640164810000|2021-12-22 09:20:10|2016.8|1996.8|2017.79|1997.79|2017.81|1997.81|2016.75|1996.75|23
1640164820000|2021-12-22 09:20:20|2017.82|1997.82|2018.51|1998.51|2018.51|1998.51|2017.59|1997.59|23
1640164830000|2021-12-22 09:20:30|2018.49|1998.49|2018.59|1998.59|2018.6|1998.6|2018.44|1998.44|11
1640164840000|2021-12-22 09:20:40|2018.49|1998.49|2018.47|1998.47|2018.69|1998.69|2018.47|1998.47|11
1640164850000|2021-12-22 09:20:50|2018.6|1998.6|2018.48|1998.48|2018.65|1998.65|2018.33|1998.33|11
1640164860000|2021-12-22 09:21:00|2018.46|1998.46|2018.49|1998.49|2018.63|1998.63|2018.4|1998.4|11
1640164870000|2021-12-22 09:21:10|2018.43|1998.43|2018.64|1998.64|2018.64|1998.64|2018.43|1998.43|13
1640164880000|2021-12-22 09:21:20|2018.6|1998.6|2018.59|1998.59|2018.64|1998.64|2018.49|1998.49|6
1640164890000|2021-12-22 09:21:30|2018.69|1998.69|2018.77|1998.77|2018.94|1998.94|2018.59|1998.59|8
1640164900000|2021-12-22 09:21:40|2018.79|1998.79|2018.79|1998.79|2018.94|1998.94|2018.79|1998.79|3
1640164920000|2021-12-22 09:22:00|2018.64|1998.64|2018.67|1998.67|2018.67|1998.67|2018.6|1998.6|3
1640164930000|2021-12-22 09:22:10|2018.9|1998.9|2018.78|1998.78|2019.44|1999.44|2018.78|1998.78|17
1640164940000|2021-12-22 09:22:20|2019.06|1999.06|2019.02|1999.02|2019.24|1999.24|2018.77|1998.77|20
1640164950000|2021-12-22 09:22:30|2018.82|1998.82|2018.39|1998.39|2018.82|1998.82|2018.39|1998.39|7
1640164960000|2021-12-22 09:22:40|2018.38|1998.38|2017.92|1997.92|2018.38|1998.38|2017.92|1997.92|14
1640164970000|2021-12-22 09:22:50|2017.91|1997.91|2017.58|1997.58|2017.91|1997.91|2017.58|1997.58|12
1640164980000|2021-12-22 09:23:00|2017.59|1997.59|2017.29|1997.29|2017.59|1997.59|2017.26|1997.26|16
1640164990000|2021-12-22 09:23:10|2017.32|1997.32|2017.19|1997.19|2017.45|1997.45|2017.19|1997.19|13
1640165000000|2021-12-22 09:23:20|2017.16|1997.16|2015.01|1995.01|2017.16|1997.16|2014.92|1994.92|26
1640165010000|2021-12-22 09:23:30|2014.72|1994.72|2014.49|1994.49|2014.72|1994.72|2013.95|1993.95|12
1640165020000|2021-12-22 09:23:40|2014.56|1994.56|2015.32|1995.32|2015.42|1995.42|2014.56|1994.56|13
1640165030000|2021-12-22 09:23:50|2015.42|1995.42|2014.73|1994.73|2015.42|1995.42|2014.59|1994.59|18
1640165040000|2021-12-22 09:24:00|2014.57|1994.57|2014.62|1994.62|2014.66|1994.66|2014.46|1994.46|11
1640165050000|2021-12-22 09:24:10|2014.6|1994.6|2014.6|1994.6|2014.62|1994.62|2014.52|1994.52|13
1640165060000|2021-12-22 09:24:20|2014.59|1994.59|2014.5|1994.5|2014.6|1994.6|2014.46|1994.46|8
1640165070000|2021-12-22 09:24:30|2014.55|1994.55|2013.69|1993.69|2014.55|1994.55|2013.66|1993.66|11
1640165080000|2021-12-22 09:24:40|2013.46|1993.46|2013.24|1993.24|2013.56|1993.56|2013.24|1993.24|12
1640165090000|2021-12-22 09:24:50|2012.87|1992.87|2012.7|1992.7|2012.87|1992.87|2012.7|1992.7|6
1640165110000|2021-12-22 09:25:10|2013.25|1993.25|2013.2|1993.2|2013.33|1993.33|2013.19|1993.19|6
1640165120000|2021-12-22 09:25:20|2013.19|1993.19|2013.25|1993.25|2013.25|1993.25|2013.19|1993.19|2
1640165130000|2021-12-22 09:25:30|2013.23|1993.23|2012.59|1992.59|2013.23|1993.23|2012.33|1992.33|6
1640165140000|2021-12-22 09:25:40|2012.73|1992.73|2012.67|1992.67|2012.85|1992.85|2012.67|1992.67|4
1640165150000|2021-12-22 09:25:50|2012.64|1992.64|2012.88|1992.88|2012.88|1992.88|2012.64|1992.64|4
1640165160000|2021-12-22 09:26:00|2013.07|1993.07|2013.07|1993.07|2013.07|1993.07|2013.07|1993.07|1
1640165170000|2021-12-22 09:26:10|2012.94|1992.94|2013.1|1993.1|2013.11|1993.11|2012.94|1992.94|6
1640165180000|2021-12-22 09:26:20|2013.3|1993.3|2013.45|1993.45|2013.45|1993.45|2013.3|1993.3|3
1640165190000|2021-12-22 09:26:30|2013.24|1993.24|2013.64|1993.64|2013.73|1993.73|2013.24|1993.24|8
1640165200000|2021-12-22 09:26:40|2013.82|1993.82|2013.59|1993.59|2013.82|1993.82|2013.59|1993.59|5
1640165210000|2021-12-22 09:26:50|2013.48|1993.48|2013.64|1993.64|2013.64|1993.64|2013.44|1993.44|5
1640165220000|2021-12-22 09:27:00|2013.63|1993.63|2013.62|1993.62|2013.63|1993.63|2013.62|1993.62|2
1640165230000|2021-12-22 09:27:10|2013.51|1993.51|2013.1|1993.1|2013.65|1993.65|2013.1|1993.1|16
1640165240000|2021-12-22 09:27:20|2013.33|1993.33|2013.63|1993.63|2013.74|1993.74|2013.11|1993.11|7
1640165250000|2021-12-22 09:27:30|2013.58|1993.58|2013.4|1993.4|2013.58|1993.58|2013.4|1993.4|4
1640165260000|2021-12-22 09:27:40|2013.14|1993.14|2013.52|1993.52|2013.52|1993.52|2013.14|1993.14|3
1640165270000|2021-12-22 09:27:50|2013.41|1993.41|2013.51|1993.51|2013.51|1993.51|2013.41|1993.41|2
1640165280000|2021-12-22 09:28:00|2013.33|1993.33|2013.43|1993.43|2013.51|1993.51|2013.28|1993.28|5
1640165290000|2021-12-22 09:28:10|2013.52|1993.52|2013.49|1993.49|2013.52|1993.52|2013.49|1993.49|2
1640165300000|2021-12-22 09:28:20|2013.3|1993.3|2013.3|1993.3|2013.3|1993.3|2013.3|1993.3|1
1640165310000|2021-12-22 09:28:30|2013.28|1993.28|2012.32|1992.32|2013.37|1993.37|2012.32|1992.32|34
1640165320000|2021-12-22 09:28:40|2012.36|1992.36|2011.17|1991.17|2012.5|1992.5|2011.17|1991.17|25
1640165330000|2021-12-22 09:28:50|2011.15|1991.15|2011.09|1991.09|2011.17|1991.17|2011.06|1991.06|26
1640165340000|2021-12-22 09:29:00|2011.32|1991.32|2011.97|1991.97|2011.97|1991.97|2011.32|1991.32|8
1640165350000|2021-12-22 09:29:10|2011.96|1991.96|2011.99|1991.99|2012.11|1992.11|2011.76|1991.76|9
1640165360000|2021-12-22 09:29:20|2011.84|1991.84|2011.78|1991.78|2011.84|1991.84|2011.69|1991.69|20
1640165370000|2021-12-22 09:29:30|2011.76|1991.76|2011.1|1991.1|2011.8|1991.8|2011.1|1991.1|28
1640165380000|2021-12-22 09:29:40|2010.57|1990.57|2010.4|1990.4|2010.57|1990.57|2010.36|1990.36|8
1640165390000|2021-12-22 09:29:50|2010.43|1990.43|2010.11|1990.11|2010.65|1990.65|2010.11|1990.11|19
1640165400000|2021-12-22 09:30:00|2010.12|1990.12|2009.87|1989.87|2010.48|1990.48|2009.87|1989.87|16
1640165410000|2021-12-22 09:30:10|2009.68|1989.68|2008.06|1988.06|2009.9|1989.9|2007.91|1987.91|35
1640165420000|2021-12-22 09:30:20|2007.88|1987.88|2008.04|1988.04|2008.25|1988.25|2007.88|1987.88|24
1640165430000|2021-12-22 09:30:30|2008.02|1988.02|2007.71|1987.71|2008.14|1988.14|2007.71|1987.71|26
1640165440000|2021-12-22 09:30:40|2007.67|1987.67|2007.66|1987.66|2007.74|1987.74|2007.42|1987.42|14
1640165450000|2021-12-22 09:30:50|2007.4|1987.4|2007.27|1987.27|2007.4|1987.4|2007.27|1987.27|2
1640165460000|2021-12-22 09:31:00|2007.32|1987.32|2007.4|1987.4|2007.57|1987.57|2007.19|1987.19|11
1640165470000|2021-12-22 09:31:10|2007.13|1987.13|2007.22|1987.22|2007.4|1987.4|2007.1|1987.1|17
1640165480000|2021-12-22 09:31:20|2007.43|1987.43|2006.85|1986.85|2007.43|1987.43|2006.68|1986.68|21
1640165490000|2021-12-22 09:31:30|2006.77|1986.77|2007.12|1987.12|2007.31|1987.31|2006.72|1986.72|28
1640165500000|2021-12-22 09:31:40|2007.17|1987.17|2007.3|1987.3|2007.39|1987.39|2006.78|1986.78|20
1640165510000|2021-12-22 09:31:50|2007.28|1987.28|2007.05|1987.05|2007.28|1987.28|2006.77|1986.77|17
1640165520000|2021-12-22 09:32:00|2007.06|1987.06|2007.94|1987.94|2008.19|1988.19|2006.85|1986.85|25
1640165530000|2021-12-22 09:32:10|2007.96|1987.96|2008.13|1988.13|2008.18|1988.18|2007.94|1987.94|26
1640165540000|2021-12-22 09:32:20|2008.07|1988.07|2008.15|1988.15|2008.17|1988.17|2007.9|1987.9|24
1640165550000|2021-12-22 09:32:30|2008.14|1988.14|2007.96|1987.96|2008.14|1988.14|2007.94|1987.94|9
1640165560000|2021-12-22 09:32:40|2008|1988|2006.5|1986.5|2008.16|1988.16|2006.5|1986.5|16
1640165570000|2021-12-22 09:32:50|2006.67|1986.67|2006.67|1986.67|2006.67|1986.67|2006.67|1986.67|1
1640165580000|2021-12-22 09:33:00|2006.72|1986.72|2006.07|1986.07|2006.72|1986.72|2005.76|1985.76|25
1640165590000|2021-12-22 09:33:10|2006.05|1986.05|2006|1986|2006.39|1986.39|2005.74|1985.74|29
1640165600000|2021-12-22 09:33:20|2006.07|1986.07|2005.62|1985.62|2006.07|1986.07|2005.56|1985.56|34
1640165610000|2021-12-22 09:33:30|2005.64|1985.64|2005.82|1985.82|2005.84|1985.84|2005.53|1985.53|26
1640165620000|2021-12-22 09:33:40|2005.8|1985.8|2005.6|1985.6|2005.8|1985.8|2005.42|1985.42|19
1640165630000|2021-12-22 09:33:50|2005.59|1985.59|2005.69|1985.69|2005.99|1985.99|2005.28|1985.28|22
1640165640000|2021-12-22 09:34:00|2005.71|1985.71|2006.49|1986.49|2006.62|1986.62|2005.65|1985.65|18
1640165650000|2021-12-22 09:34:10|2006.48|1986.48|2006.39|1986.39|2006.5|1986.5|2006.25|1986.25|12
1640165660000|2021-12-22 09:34:20|2006.41|1986.41|2005.74|1985.74|2006.41|1986.41|2005.52|1985.52|26
1640165670000|2021-12-22 09:34:30|2005.8|1985.8|2005.64|1985.64|2005.8|1985.8|2005.63|1985.63|15
1640165680000|2021-12-22 09:34:40|2005.59|1985.59|2005.5|1985.5|2005.59|1985.59|2005.4|1985.4|10
1640165690000|2021-12-22 09:34:50|2005.42|1985.42|2005.11|1985.11|2005.47|1985.47|2005.1|1985.1|7
1640165700000|2021-12-22 09:35:00|2005.5|1985.5|2003.14|1983.14|2005.5|1985.5|2003.14|1983.14|18
1640165710000|2021-12-22 09:35:10|2003.09|1983.09|2002.53|1982.53|2003.21|1983.21|2002.53|1982.53|27
1640165720000|2021-12-22 09:35:20|2002.19|1982.19|2002.43|1982.43|2002.91|1982.91|2002.19|1982.19|33
1640165730000|2021-12-22 09:35:30|2002.35|1982.35|2002.65|1982.65|2002.65|1982.65|2002.34|1982.34|28
1640165740000|2021-12-22 09:35:40|2002.64|1982.64|2002.64|1982.64|2002.98|1982.98|2002.53|1982.53|34
1640165750000|2021-12-22 09:35:50|2002.61|1982.61|2001.83|1981.83|2002.7|1982.7|2001.78|1981.78|24
1640165760000|2021-12-22 09:36:00|2001.87|1981.87|2001.11|1981.11|2001.98|1981.98|2001.11|1981.11|18
1640165770000|2021-12-22 09:36:10|2001.12|1981.12|2001.81|1981.81|2001.99|1981.99|2001.12|1981.12|28
1640165780000|2021-12-22 09:36:20|2001.85|1981.85|2002.24|1982.24|2002.52|1982.52|2001.5|1981.5|28
1640165790000|2021-12-22 09:36:30|2002.27|1982.27|2002.7|1982.7|2002.74|1982.74|2002.21|1982.21|17
1640165800000|2021-12-22 09:36:40|2002.71|1982.71|2002.55|1982.55|2002.74|1982.74|2002.38|1982.38|25
1640165810000|2021-12-22 09:36:50|2002.49|1982.49|2002.07|1982.07|2002.5|1982.5|2001.93|1981.93|25
1640165820000|2021-12-22 09:37:00|2002.34|1982.34|2002.35|1982.35|2002.52|1982.52|2002.19|1982.19|23
1640165830000|2021-12-22 09:37:10|2001.96|1981.96|2002.03|1982.03|2002.22|1982.22|2001.94|1981.94|22
1640165840000|2021-12-22 09:37:20|2002.09|1982.09|2001.04|1981.04|2002.18|1982.18|2001.01|1981.01|31
1640165850000|2021-12-22 09:37:30|2001.13|1981.13|1999.62|1979.62|2001.13|1981.13|1999.59|1979.59|24
1640165860000|2021-12-22 09:37:40|1999.61|1979.61|1998.8|1978.8|1999.62|1979.62|1998.8|1978.8|18
1640165870000|2021-12-22 09:37:50|1998.51|1978.51|1997.14|1977.14|1998.51|1978.51|1997.1|1977.1|25
1640165880000|2021-12-22 09:38:00|1997.35|1977.35|1996.6|1976.6|1997.68|1977.68|1996.6|1976.6|20
1640165890000|2021-12-22 09:38:10|1996.74|1976.74|1996.62|1976.62|1996.74|1976.74|1996.53|1976.53|5
1640165900000|2021-12-22 09:38:20|1996.58|1976.58|1995.92|1975.92|1996.58|1976.58|1995.81|1975.81|19
1640165910000|2021-12-22 09:38:30|1996|1976|1995.85|1975.85|1996.07|1976.07|1995.74|1975.74|20
1640165920000|2021-12-22 09:38:40|1995.91|1975.91|1995.71|1975.71|1995.91|1975.91|1995.55|1975.55|10
1640165930000|2021-12-22 09:38:50|1995.78|1975.78|1993.88|1973.88|1995.78|1975.78|1993.88|1973.88|18
1640165940000|2021-12-22 09:39:00|1993.99|1973.99|1993.77|1973.77|1994.62|1974.62|1993.77|1973.77|26
1640165950000|2021-12-22 09:39:10|1993.52|1973.52|1992.87|1972.87|1993.78|1973.78|1992.87|1972.87|30
1640165960000|2021-12-22 09:39:20|1992.61|1972.61|1989.48|1969.48|1992.61|1972.61|1988.5|1968.5|31
1640165970000|2021-12-22 09:39:30|1988.87|1968.87|1988.87|1968.87|1989.59|1969.59|1988.8|1968.8|22
1640165980000|2021-12-22 09:39:40|1988.86|1968.86|1988.24|1968.24|1988.88|1968.88|1988.23|1968.23|12
1640165990000|2021-12-22 09:39:50|1988.2|1968.2|1987.64|1967.64|1988.27|1968.27|1987.64|1967.64|16
1640166000000|2021-12-22 09:40:00|1987.72|1967.72|1987.71|1967.71|1987.89|1967.89|1987.52|1967.52|22
1640166010000|2021-12-22 09:40:10|1987.76|1967.76|1987.96|1967.96|1987.99|1967.99|1987.71|1967.71|23
1640166020000|2021-12-22 09:40:20|1987.9|1967.9|1988.71|1968.71|1988.71|1968.71|1987.9|1967.9|10
1640166030000|2021-12-22 09:40:30|1988.69|1968.69|1987.98|1967.98|1988.87|1968.87|1987.98|1967.98|17
1640166040000|2021-12-22 09:40:40|1987.93|1967.93|1987.52|1967.52|1988.13|1968.13|1987.52|1967.52|11
1640166050000|2021-12-22 09:40:50|1987.5|1967.5|1985.75|1965.75|1987.5|1967.5|1985.75|1965.75|19
1640166060000|2021-12-22 09:41:00|1985.71|1965.71|1984.15|1964.15|1985.71|1965.71|1982.98|1962.98|21
1640166070000|2021-12-22 09:41:10|1984.21|1964.21|1984.48|1964.48|1984.55|1964.55|1984.21|1964.21|11
1640166080000|2021-12-22 09:41:20|1984.34|1964.34|1987.5|1967.5|1987.5|1967.5|1984.34|1964.34|21
1640166090000|2021-12-22 09:41:30|1987.46|1967.46|1988.48|1968.48|1988.48|1968.48|1987.46|1967.46|17
1640166100000|2021-12-22 09:41:40|1988.47|1968.47|1989.11|1969.11|1989.84|1969.84|1988.47|1968.47|23
1640166110000|2021-12-22 09:41:50|1989.51|1969.51|1990.6|1970.6|1990.69|1970.69|1989.41|1969.41|15
1640166120000|2021-12-22 09:42:00|1990.56|1970.56|1990.62|1970.62|1990.75|1970.75|1990.29|1970.29|27
1640166130000|2021-12-22 09:42:10|1990.65|1970.65|1990.93|1970.93|1990.94|1970.94|1990.51|1970.51|22
1640166140000|2021-12-22 09:42:20|1990.96|1970.96|1992.05|1972.05|1992.33|1972.33|1990.96|1970.96|24
1640166150000|2021-12-22 09:42:30|1992.27|1972.27|1992.33|1972.33|1992.42|1972.42|1991.8|1971.8|27
1640166160000|2021-12-22 09:42:40|1992.04|1972.04|1992.33|1972.33|1992.43|1972.43|1992.04|1972.04|9
1640166170000|2021-12-22 09:42:50|1992.46|1972.46|1991.89|1971.89|1992.46|1972.46|1991.79|1971.79|18
1640166180000|2021-12-22 09:43:00|1991.87|1971.87|1991.86|1971.86|1991.89|1971.89|1991.62|1971.62|30
1640166190000|2021-12-22 09:43:10|1992.19|1972.19|1993.58|1973.58|1993.58|1973.58|1992.19|1972.19|30
1640166200000|2021-12-22 09:43:20|1993.68|1973.68|1994.48|1974.48|1994.54|1974.54|1993.65|1973.65|20
1640166210000|2021-12-22 09:43:30|1993.96|1973.96|1993.64|1973.64|1994.11|1974.11|1993.63|1973.63|21
1640166220000|2021-12-22 09:43:40|1993.63|1973.63|1994.69|1974.69|1994.74|1974.74|1993.61|1973.61|23
1640166230000|2021-12-22 09:43:50|1994.46|1974.46|1993.56|1973.56|1994.46|1974.46|1993.56|1973.56|8
1640166240000|2021-12-22 09:44:00|1993.65|1973.65|1994.53|1974.53|1994.53|1974.53|1993.65|1973.65|14
1640166250000|2021-12-22 09:44:10|1994.54|1974.54|1994.53|1974.53|1994.58|1974.58|1994.5|1974.5|5
1640166260000|2021-12-22 09:44:20|1994.48|1974.48|1994.6|1974.6|1994.65|1974.65|1994.48|1974.48|8
1640166270000|2021-12-22 09:44:30|1994.59|1974.59|1994.59|1974.59|1994.59|1974.59|1994.59|1974.59|1
1640166280000|2021-12-22 09:44:40|1994.58|1974.58|1994.6|1974.6|1994.6|1974.6|1994.52|1974.52|4
1640166290000|2021-12-22 09:44:50|1994.39|1974.39|1994.59|1974.59|1994.59|1974.59|1994.39|1974.39|5
1640166300000|2021-12-22 09:45:00|1994.51|1974.51|1993.66|1973.66|1994.59|1974.59|1993.09|1973.09|28
1640166310000|2021-12-22 09:45:10|1993.53|1973.53|1993.57|1973.57|1993.61|1973.61|1993.51|1973.51|11
1640166320000|2021-12-22 09:45:20|1993.6|1973.6|1994.51|1974.51|1994.56|1974.56|1993.48|1973.48|19
1640166330000|2021-12-22 09:45:30|1994.48|1974.48|1993.82|1973.82|1994.57|1974.57|1993.82|1973.82|10
1640166340000|2021-12-22 09:45:40|1993.57|1973.57|1993.65|1973.65|1993.67|1973.67|1993.57|1973.57|13
1640166350000|2021-12-22 09:45:50|1993.64|1973.64|1993.55|1973.55|1993.67|1973.67|1993.32|1973.32|18
1640166360000|2021-12-22 09:46:00|1993.54|1973.54|1993.5|1973.5|1993.59|1973.59|1993.46|1973.46|15
1640166370000|2021-12-22 09:46:10|1993.47|1973.47|1994.14|1974.14|1994.15|1974.15|1993.47|1973.47|14
1640166380000|2021-12-22 09:46:20|1994.18|1974.18|1994.91|1974.91|1994.91|1974.91|1994.18|1974.18|12
1640166390000|2021-12-22 09:46:30|1995.04|1975.04|1994.66|1974.66|1995.04|1975.04|1994.42|1974.42|17
1640166400000|2021-12-22 09:46:40|1994.69|1974.69|1994.68|1974.68|1994.86|1974.86|1994.59|1974.59|12
1640166410000|2021-12-22 09:46:50|1994.69|1974.69|1995.12|1975.12|1995.31|1975.31|1994.69|1974.69|14
1640166420000|2021-12-22 09:47:00|1995.1|1975.1|1995.33|1975.33|1995.33|1975.33|1994.82|1974.82|5
1640166430000|2021-12-22 09:47:10|1995.36|1975.36|1995.3|1975.3|1995.36|1975.36|1995.19|1975.19|8
1640166440000|2021-12-22 09:47:20|1995.22|1975.22|1995.29|1975.29|1995.29|1975.29|1995.06|1975.06|5
1640166450000|2021-12-22 09:47:30|1995.11|1975.11|1993.08|1973.08|1995.11|1975.11|1992.69|1972.69|16
1640166460000|2021-12-22 09:47:40|1993.03|1973.03|1993.02|1973.02|1993.03|1973.03|1992.88|1972.88|4
1640166470000|2021-12-22 09:47:50|1992.98|1972.98|1992.98|1972.98|1993.05|1973.05|1992.98|1972.98|3
1640166480000|2021-12-22 09:48:00|1993.04|1973.04|1993.02|1973.02|1993.04|1973.04|1992.97|1972.97|6
1640166490000|2021-12-22 09:48:10|1992.96|1972.96|1992.44|1972.44|1992.96|1972.96|1992.35|1972.35|8
1640166500000|2021-12-22 09:48:20|1992.37|1972.37|1992.53|1972.53|1992.66|1972.66|1992.26|1972.26|9
1640166510000|2021-12-22 09:48:30|1992.45|1972.45|1992.41|1972.41|1992.53|1972.53|1992.41|1972.41|7
1640166520000|2021-12-22 09:48:40|1992.39|1972.39|1992.31|1972.31|1992.5|1972.5|1992.31|1972.31|6
1640166530000|2021-12-22 09:48:50|1992.29|1972.29|1990.32|1970.32|1992.31|1972.31|1989.92|1969.92|28
1640166540000|2021-12-22 09:49:00|1990.41|1970.41|1990.86|1970.86|1990.87|1970.87|1990.41|1970.41|21
1640166550000|2021-12-22 09:49:10|1990.87|1970.87|1990.87|1970.87|1990.88|1970.88|1990.81|1970.81|6
1640166560000|2021-12-22 09:49:20|1990.94|1970.94|1990.91|1970.91|1990.94|1970.94|1990.85|1970.85|9
1640166570000|2021-12-22 09:49:30|1990.89|1970.89|1990.7|1970.7|1990.99|1970.99|1990.67|1970.67|20
1640166580000|2021-12-22 09:49:40|1990.8|1970.8|1991.37|1971.37|1991.41|1971.41|1990.78|1970.78|11
1640166590000|2021-12-22 09:49:50|1991.43|1971.43|1992.24|1972.24|1992.29|1972.29|1991.43|1971.43|9
1640166600000|2021-12-22 09:50:00|1992.16|1972.16|1991.43|1971.43|1992.16|1972.16|1991.42|1971.42|6
1640166610000|2021-12-22 09:50:10|1991.45|1971.45|1990.71|1970.71|1991.49|1971.49|1990.67|1970.67|12
1640166620000|2021-12-22 09:50:20|1990.74|1970.74|1990.77|1970.77|1990.84|1970.84|1990.74|1970.74|14
1640166630000|2021-12-22 09:50:30|1990.76|1970.76|1991.02|1971.02|1991.02|1971.02|1990.75|1970.75|19
1640166640000|2021-12-22 09:50:40|1991.01|1971.01|1991.37|1971.37|1991.52|1971.52|1990.88|1970.88|15
1640166650000|2021-12-22 09:50:50|1991.36|1971.36|1990.92|1970.92|1991.37|1971.37|1990.89|1970.89|25
1640166660000|2021-12-22 09:51:00|1990.95|1970.95|1990.92|1970.92|1990.97|1970.97|1990.85|1970.85|10
1640166670000|2021-12-22 09:51:10|1990.95|1970.95|1990.02|1970.02|1990.95|1970.95|1989.98|1969.98|16
1640166680000|2021-12-22 09:51:20|1990.06|1970.06|1990.59|1970.59|1990.6|1970.6|1989.98|1969.98|23
1640166690000|2021-12-22 09:51:30|1990.61|1970.61|1990.6|1970.6|1990.62|1970.62|1990.59|1970.59|11
1640166700000|2021-12-22 09:51:40|1990.61|1970.61|1990.23|1970.23|1990.65|1970.65|1990.1|1970.1|25
1640166710000|2021-12-22 09:51:50|1990.24|1970.24|1989.6|1969.6|1990.24|1970.24|1989.52|1969.52|27
1640166720000|2021-12-22 09:52:00|1989.61|1969.61|1989.39|1969.39|1989.61|1969.61|1988.95|1968.95|23
1640166730000|2021-12-22 09:52:10|1989.32|1969.32|1989.61|1969.61|1989.62|1969.62|1989.32|1969.32|11
1640166740000|2021-12-22 09:52:20|1989.7|1969.7|1991.44|1971.44|1991.44|1971.44|1989.7|1969.7|27
1640166750000|2021-12-22 09:52:30|1991.39|1971.39|1991.59|1971.59|1992|1972|1991.35|1971.35|12
1640166760000|2021-12-22 09:52:40|1991.43|1971.43|1991.67|1971.67|1992.08|1972.08|1991.4|1971.4|14
1640166770000|2021-12-22 09:52:50|1991.94|1971.94|1991.51|1971.51|1991.94|1971.94|1991.47|1971.47|5
1640166780000|2021-12-22 09:53:00|1991.44|1971.44|1991.85|1971.85|1991.85|1971.85|1991.44|1971.44|14
1640166790000|2021-12-22 09:53:10|1991.84|1971.84|1991.7|1971.7|1991.88|1971.88|1991.7|1971.7|21
1640166800000|2021-12-22 09:53:20|1991.79|1971.79|1991.68|1971.68|1991.79|1971.79|1991.57|1971.57|18
1640166810000|2021-12-22 09:53:30|1991.66|1971.66|1991.67|1971.67|1991.78|1971.78|1991.62|1971.62|22
1640166820000|2021-12-22 09:53:40|1991.77|1971.77|1992.11|1972.11|1992.12|1972.12|1991.65|1971.65|22
1640166830000|2021-12-22 09:53:50|1992.08|1972.08|1992.54|1972.54|1992.55|1972.55|1991.6|1971.6|15
1640166840000|2021-12-22 09:54:00|1992.55|1972.55|1991.15|1971.15|1992.59|1972.59|1991.12|1971.12|26
1640166850000|2021-12-22 09:54:10|1991.13|1971.13|1988.82|1968.82|1991.24|1971.24|1988.75|1968.75|23
1640166860000|2021-12-22 09:54:20|1988.93|1968.93|1989.64|1969.64|1990.03|1970.03|1988.93|1968.93|25
1640166870000|2021-12-22 09:54:30|1989.67|1969.67|1989.17|1969.17|1989.7|1969.7|1989.17|1969.17|23
1640166880000|2021-12-22 09:54:40|1988.98|1968.98|1988.77|1968.77|1988.98|1968.98|1988.6|1968.6|6
1640166890000|2021-12-22 09:54:50|1988.66|1968.66|1988.62|1968.62|1988.72|1968.72|1988.38|1968.38|6
1640166900000|2021-12-22 09:55:00|1988.52|1968.52|1986.15|1966.15|1988.52|1968.52|1986.15|1966.15|21
1640166910000|2021-12-22 09:55:10|1986.21|1966.21|1984.67|1964.67|1986.21|1966.21|1984.66|1964.66|28
1640166920000|2021-12-22 09:55:20|1984.72|1964.72|1984.37|1964.37|1984.72|1964.72|1984.06|1964.06|10
1640166930000|2021-12-22 09:55:30|1984.32|1964.32|1981.6|1961.6|1984.32|1964.32|1981.6|1961.6|25
1640166940000|2021-12-22 09:55:40|1981.56|1961.56|1981.59|1961.59|1981.59|1961.59|1981.43|1961.43|9
1640166950000|2021-12-22 09:55:50|1981.67|1961.67|1981.6|1961.6|1981.67|1961.67|1981.48|1961.48|13
1640166960000|2021-12-22 09:56:00|1981.59|1961.59|1981.63|1961.63|1981.63|1961.63|1981.52|1961.52|8
1640166970000|2021-12-22 09:56:10|1981.53|1961.53|1981.61|1961.61|1981.68|1961.68|1981.53|1961.53|21
1640166980000|2021-12-22 09:56:20|1981.52|1961.52|1981.64|1961.64|1981.7|1961.7|1981.52|1961.52|14
1640166990000|2021-12-22 09:56:30|1981.63|1961.63|1981.63|1961.63|1981.76|1961.76|1981.63|1961.63|7
1640167000000|2021-12-22 09:56:40|1981.68|1961.68|1981.56|1961.56|1981.68|1961.68|1981.56|1961.56|12
1640167010000|2021-12-22 09:56:50|1981.55|1961.55|1981.47|1961.47|1981.55|1961.55|1981.32|1961.32|6
1640167020000|2021-12-22 09:57:00|1981.45|1961.45|1981.84|1961.84|1981.9|1961.9|1981.42|1961.42|20
1640167030000|2021-12-22 09:57:10|1981.83|1961.83|1982.18|1962.18|1982.25|1962.25|1981.52|1961.52|28
1640167040000|2021-12-22 09:57:20|1982.23|1962.23|1984.47|1964.47|1984.48|1964.48|1982.2|1962.2|31
1640167050000|2021-12-22 09:57:30|1984.55|1964.55|1984.51|1964.51|1984.78|1964.78|1984.32|1964.32|24
1640167060000|2021-12-22 09:57:40|1984.53|1964.53|1984.73|1964.73|1984.74|1964.74|1984.52|1964.52|11
1640167070000|2021-12-22 09:57:50|1984.72|1964.72|1984.36|1964.36|1984.73|1964.73|1984.2|1964.2|15
1640167080000|2021-12-22 09:58:00|1984.34|1964.34|1985|1965|1985|1965|1984.17|1964.17|13
1640167090000|2021-12-22 09:58:10|1984.99|1964.99|1985.5|1965.5|1985.71|1965.71|1984.96|1964.96|15
1640167100000|2021-12-22 09:58:20|1986.46|1966.46|1987.47|1967.47|1987.47|1967.47|1986.39|1966.39|13
1640167110000|2021-12-22 09:58:30|1987.42|1967.42|1987.06|1967.06|1987.67|1967.67|1987.06|1967.06|18
1640167120000|2021-12-22 09:58:40|1986.91|1966.91|1986.73|1966.73|1986.92|1966.92|1986.73|1966.73|24
1640167130000|2021-12-22 09:58:50|1986.76|1966.76|1987.25|1967.25|1987.51|1967.51|1986.67|1966.67|23
1640167140000|2021-12-22 09:59:00|1987.3|1967.3|1986.29|1966.29|1987.44|1967.44|1986.15|1966.15|29
1640167150000|2021-12-22 09:59:10|1986.34|1966.34|1986.06|1966.06|1986.34|1966.34|1986|1966|27
1640167160000|2021-12-22 09:59:20|1986.11|1966.11|1986.11|1966.11|1986.12|1966.12|1986.06|1966.06|6
1640167170000|2021-12-22 09:59:30|1986.13|1966.13|1985.5|1965.5|1986.13|1966.13|1985.5|1965.5|22
1640167180000|2021-12-22 09:59:40|1985.67|1965.67|1986.34|1966.34|1986.44|1966.44|1985.67|1965.67|9
1640167190000|2021-12-22 09:59:50|1986.44|1966.44|1986.42|1966.42|1986.44|1966.44|1986.41|1966.41|3
1640167200000|2021-12-22 10:00:00|1986.46|1966.46|1986.43|1966.43|1986.77|1966.77|1986.43|1966.43|6
1640167210000|2021-12-22 10:00:10|1986.45|1966.45|1986.38|1966.38|1986.45|1966.45|1986.38|1966.38|2
1640167220000|2021-12-22 10:00:20|1986.39|1966.39|1986.35|1966.35|1986.41|1966.41|1986.32|1966.32|6
1640167230000|2021-12-22 10:00:30|1986.47|1966.47|1986.28|1966.28|1986.59|1966.59|1985.82|1965.82|10
1640167240000|2021-12-22 10:00:40|1986.56|1966.56|1986.52|1966.52|1987.1|1967.1|1986.18|1966.18|20
1640167250000|2021-12-22 10:00:50|1986.69|1966.69|1986.52|1966.52|1986.69|1966.69|1986.19|1966.19|8
1640167260000|2021-12-22 10:01:00|1986.33|1966.33|1986.57|1966.57|1986.57|1966.57|1986.33|1966.33|3
1640167270000|2021-12-22 10:01:10|1986.5|1966.5|1986.26|1966.26|1986.6|1966.6|1986.14|1966.14|9
1640167280000|2021-12-22 10:01:20|1985.93|1965.93|1985.96|1965.96|1985.96|1965.96|1985.93|1965.93|6
1640167290000|2021-12-22 10:01:30|1986.01|1966.01|1985.91|1965.91|1986.45|1966.45|1985.75|1965.75|13
1640167300000|2021-12-22 10:01:40|1985.84|1965.84|1985.51|1965.51|1985.89|1965.89|1985.2|1965.2|21
1640167310000|2021-12-22 10:01:50|1985.56|1965.56|1985.54|1965.54|1985.81|1965.81|1985.48|1965.48|14
1640167320000|2021-12-22 10:02:00|1985.55|1965.55|1986.89|1966.89|1986.95|1966.95|1985.55|1965.55|14
1640167330000|2021-12-22 10:02:10|1986.77|1966.77|1986.81|1966.81|1986.81|1966.81|1986.46|1966.46|6
1640167340000|2021-12-22 10:02:20|1987.14|1967.14|1989.07|1969.07|1989.09|1969.09|1986.97|1966.97|15
1640167350000|2021-12-22 10:02:30|1989.22|1969.22|1990.25|1970.25|1990.3|1970.3|1989.17|1969.17|27
1640167360000|2021-12-22 10:02:40|1990.4|1970.4|1990.56|1970.56|1990.88|1970.88|1990.31|1970.31|24
1640167370000|2021-12-22 10:02:50|1990.55|1970.55|1989.43|1969.43|1990.55|1970.55|1989.4|1969.4|21
1640167380000|2021-12-22 10:03:00|1989.5|1969.5|1989.88|1969.88|1989.98|1969.98|1989.5|1969.5|28
1640167390000|2021-12-22 10:03:10|1989.96|1969.96|1989.44|1969.44|1990.05|1970.05|1989.44|1969.44|24
1640167400000|2021-12-22 10:03:20|1989.43|1969.43|1990.5|1970.5|1990.58|1970.58|1989.42|1969.42|21
1640167410000|2021-12-22 10:03:30|1990.49|1970.49|1990.6|1970.6|1990.91|1970.91|1990.46|1970.46|23
1640167420000|2021-12-22 10:03:40|1990.59|1970.59|1991.76|1971.76|1991.78|1971.78|1990.57|1970.57|25
1640167430000|2021-12-22 10:03:50|1991.77|1971.77|1992.6|1972.6|1992.62|1972.62|1991.72|1971.72|25
1640167440000|2021-12-22 10:04:00|1992.68|1972.68|1993.59|1973.59|1993.6|1973.6|1992.68|1972.68|29
1640167450000|2021-12-22 10:04:10|1993.58|1973.58|1993.05|1973.05|1993.58|1973.58|1993.02|1973.02|27
1640167460000|2021-12-22 10:04:20|1992.99|1972.99|1992.99|1972.99|1993.08|1973.08|1992.97|1972.97|18
1640167470000|2021-12-22 10:04:30|1993.09|1973.09|1993.31|1973.31|1993.31|1973.31|1992.95|1972.95|6
1640167480000|2021-12-22 10:04:40|1993.29|1973.29|1994.19|1974.19|1994.19|1974.19|1993.29|1973.29|4
1640167490000|2021-12-22 10:04:50|1994.14|1974.14|1993.47|1973.47|1994.14|1974.14|1993.47|1973.47|13
1640167500000|2021-12-22 10:05:00|1993.53|1973.53|1994.01|1974.01|1994.18|1974.18|1993.37|1973.37|6
1640167510000|2021-12-22 10:05:10|1994.07|1974.07|1993.62|1973.62|1994.2|1974.2|1993.62|1973.62|11
1640167520000|2021-12-22 10:05:20|1993.6|1973.6|1994.9|1974.9|1994.9|1974.9|1993.35|1973.35|10
1640167530000|2021-12-22 10:05:30|1994.95|1974.95|1995.57|1975.57|1995.7|1975.7|1994.95|1974.95|23
1640167540000|2021-12-22 10:05:40|1995.76|1975.76|1996.44|1976.44|1996.58|1976.58|1995.76|1975.76|28
1640167550000|2021-12-22 10:05:50|1996.47|1976.47|1997.77|1977.77|1998.01|1978.01|1996.46|1976.46|21
1640167560000|2021-12-22 10:06:00|1997.74|1977.74|1997.77|1977.77|1998.17|1978.17|1997.74|1977.74|14
1640167570000|2021-12-22 10:06:10|1997.83|1977.83|1998.46|1978.46|1998.46|1978.46|1997.77|1977.77|12
1640167580000|2021-12-22 10:06:20|1998.55|1978.55|2000.25|1980.25|2000.25|1980.25|1998.55|1978.55|16
1640167590000|2021-12-22 10:06:30|2000.19|1980.19|2000.37|1980.37|2000.41|1980.41|2000.12|1980.12|20
1640167600000|2021-12-22 10:06:40|2000.39|1980.39|2000.47|1980.47|2000.47|1980.47|2000.37|1980.37|18
1640167610000|2021-12-22 10:06:50|2000.46|1980.46|2000.36|1980.36|2000.49|1980.49|2000.34|1980.34|17
1640167620000|2021-12-22 10:07:00|2000.35|1980.35|2000.73|1980.73|2000.74|1980.74|2000.35|1980.35|13
1640167630000|2021-12-22 10:07:10|2000.72|1980.72|2000.52|1980.52|2000.87|1980.87|2000.52|1980.52|11
1640167640000|2021-12-22 10:07:20|2000.61|1980.61|2000.83|1980.83|2000.91|1980.91|2000.5|1980.5|16
1640167650000|2021-12-22 10:07:30|2000.81|1980.81|2000.33|1980.33|2000.81|1980.81|2000.17|1980.17|15
1640167660000|2021-12-22 10:07:40|2000.3|1980.3|1999.87|1979.87|2000.6|1980.6|1999.86|1979.86|22
1640167670000|2021-12-22 10:07:50|1999.85|1979.85|1999.46|1979.46|2000.03|1980.03|1999.46|1979.46|11
1640167680000|2021-12-22 10:08:00|1999.47|1979.47|1999.74|1979.74|1999.75|1979.75|1999.47|1979.47|8
1640167690000|2021-12-22 10:08:10|1999.83|1979.83|1998.8|1978.8|1999.83|1979.83|1998.73|1978.73|17
1640167700000|2021-12-22 10:08:20|1998.81|1978.81|1999.63|1979.63|1999.64|1979.64|1998.78|1978.78|19
1640167710000|2021-12-22 10:08:30|1999.64|1979.64|2000.33|1980.33|2000.48|1980.48|1999.55|1979.55|14
1640167720000|2021-12-22 10:08:40|2000.52|1980.52|2000.45|1980.45|2000.79|1980.79|2000.45|1980.45|7
1640167730000|2021-12-22 10:08:50|2000.54|1980.54|2000.56|1980.56|2000.56|1980.56|2000.54|1980.54|4
1640167740000|2021-12-22 10:09:00|2000.48|1980.48|2000.03|1980.03|2000.55|1980.55|2000.03|1980.03|3
1640167750000|2021-12-22 10:09:10|2000.55|1980.55|2000.37|1980.37|2000.55|1980.55|2000.27|1980.27|6
1640167760000|2021-12-22 10:09:20|2000.27|1980.27|2000.24|1980.24|2000.38|1980.38|2000.23|1980.23|5
1640167770000|2021-12-22 10:09:30|2000.32|1980.32|1999.5|1979.5|2000.32|1980.32|1999.46|1979.46|13
1640167780000|2021-12-22 10:09:40|1999.55|1979.55|1998.61|1978.61|1999.56|1979.56|1998.61|1978.61|24
1640167790000|2021-12-22 10:09:50|1998.63|1978.63|1999.39|1979.39|1999.39|1979.39|1998.63|1978.63|15
1640167800000|2021-12-22 10:10:00|1999.38|1979.38|1999.13|1979.13|1999.64|1979.64|1999.09|1979.09|15
1640167830000|2021-12-22 10:10:30|1999.09|1979.09|1999.43|1979.43|1999.43|1979.43|1998.99|1978.99|4
1640167840000|2021-12-22 10:10:40|1999.17|1979.17|1999.04|1979.04|1999.17|1979.17|1998.97|1978.97|14
1640167850000|2021-12-22 10:10:50|1999.13|1979.13|1999.51|1979.51|1999.56|1979.56|1998.95|1978.95|20
1640167860000|2021-12-22 10:11:00|1999.56|1979.56|1999.59|1979.59|1999.59|1979.59|1999.01|1979.01|19
1640167870000|2021-12-22 10:11:10|1999.56|1979.56|1999.92|1979.92|2000.14|1980.14|1999.51|1979.51|22
1640167880000|2021-12-22 10:11:20|1999.81|1979.81|2000.15|1980.15|2000.31|1980.31|1999.67|1979.67|17
1640167890000|2021-12-22 10:11:30|2000.14|1980.14|2000.4|1980.4|2000.4|1980.4|1999.8|1979.8|14
1640167900000|2021-12-22 10:11:40|2000.66|1980.66|2000.45|1980.45|2000.67|1980.67|2000.11|1980.11|11
1640167910000|2021-12-22 10:11:50|2001.09|1981.09|2000.88|1980.88|2001.4|1981.4|2000.88|1980.88|8
1640167920000|2021-12-22 10:12:00|2000.89|1980.89|2001.36|1981.36|2001.37|1981.37|2000.76|1980.76|24
1640167930000|2021-12-22 10:12:10|2001.21|1981.21|2002.7|1982.7|2003.2|1983.2|2001.21|1981.21|24
1640167940000|2021-12-22 10:12:20|2003.2|1983.2|2003.31|1983.31|2003.38|1983.38|2003.07|1983.07|10
1640167950000|2021-12-22 10:12:30|2003.32|1983.32|2003.19|1983.19|2003.32|1983.32|2002.92|1982.92|7
1640167960000|2021-12-22 10:12:40|2003.21|1983.21|2003.21|1983.21|2003.21|1983.21|2003.21|1983.21|1
1640167970000|2021-12-22 10:12:50|2003.18|1983.18|2002.75|1982.75|2003.32|1983.32|2002.75|1982.75|5
1640167980000|2021-12-22 10:13:00|2002.95|1982.95|2003.1|1983.1|2003.1|1983.1|2002.63|1982.63|5
1640167990000|2021-12-22 10:13:10|2003.13|1983.13|2004.21|1984.21|2004.21|1984.21|2003.09|1983.09|13
1640168000000|2021-12-22 10:13:20|2004.17|1984.17|2004.02|1984.02|2004.19|1984.19|2003.35|1983.35|32
1640168010000|2021-12-22 10:13:30|2003.88|1983.88|2004.34|1984.34|2004.36|1984.36|2003.88|1983.88|13
1640168020000|2021-12-22 10:13:40|2004.33|1984.33|2003.75|1983.75|2004.33|1984.33|2003.72|1983.72|22
1640168030000|2021-12-22 10:13:50|2003.89|1983.89|2004.41|1984.41|2004.41|1984.41|2003.86|1983.86|15
1640168040000|2021-12-22 10:14:00|2004.65|1984.65|2004.57|1984.57|2004.88|1984.88|2004.51|1984.51|13
1640168050000|2021-12-22 10:14:10|2004.63|1984.63|2005.19|1985.19|2005.21|1985.21|2004.43|1984.43|10
1640168060000|2021-12-22 10:14:20|2005.25|1985.25|2005.02|1985.02|2005.25|1985.25|2005.02|1985.02|3
1640168070000|2021-12-22 10:14:30|2005|1985|2005.04|1985.04|2005.04|1985.04|2005|1985|2
1640168080000|2021-12-22 10:14:40|2005|1985|2005.14|1985.14|2005.26|1985.26|2004.76|1984.76|13
1640168090000|2021-12-22 10:14:50|2005.31|1985.31|2005.12|1985.12|2005.31|1985.31|2005.09|1985.09|8
1640168100000|2021-12-22 10:15:00|2005.21|1985.21|2005.21|1985.21|2005.21|1985.21|2005.2|1985.2|3
1640168110000|2021-12-22 10:15:10|2005.2|1985.2|2005.19|1985.19|2005.22|1985.22|2005.19|1985.19|6
1640168120000|2021-12-22 10:15:20|2005.21|1985.21|2004.25|1984.25|2005.6|1985.6|2004.25|1984.25|21
1640168130000|2021-12-22 10:15:30|2004.29|1984.29|2003.65|1983.65|2004.36|1984.36|2003.43|1983.43|21
1640168140000|2021-12-22 10:15:40|2003.7|1983.7|2003.03|1983.03|2003.7|1983.7|2003.02|1983.02|22
1640168150000|2021-12-22 10:15:50|2003.14|1983.14|2003.03|1983.03|2003.32|1983.32|2003|1983|28
1640168160000|2021-12-22 10:16:00|2002.98|1982.98|2002.86|1982.86|2003.23|1983.23|2002.69|1982.69|32
1640168170000|2021-12-22 10:16:10|2002.85|1982.85|2002.73|1982.73|2002.86|1982.86|2002.49|1982.49|26
1640168180000|2021-12-22 10:16:20|2002.69|1982.69|2002.46|1982.46|2002.69|1982.69|2002.46|1982.46|20
1640168190000|2021-12-22 10:16:30|2002.78|1982.78|2002.6|1982.6|2002.78|1982.78|2002.47|1982.47|23
1640168200000|2021-12-22 10:16:40|2002.59|1982.59|2002.62|1982.62|2002.64|1982.64|2002.59|1982.59|10
1640168210000|2021-12-22 10:16:50|2002.68|1982.68|2003.16|1983.16|2003.16|1983.16|2002.63|1982.63|12
1640168220000|2021-12-22 10:17:00|2003.39|1983.39|2003.66|1983.66|2003.68|1983.68|2003.39|1983.39|7
1640168230000|2021-12-22 10:17:10|2003.88|1983.88|2004.3|1984.3|2004.3|1984.3|2003.73|1983.73|11
1640168240000|2021-12-22 10:17:20|2004.09|1984.09|2003.94|1983.94|2004.2|1984.2|2003.82|1983.82|8
1640168250000|2021-12-22 10:17:30|2003.82|1983.82|2004.45|1984.45|2004.45|1984.45|2003.82|1983.82|12
1640168260000|2021-12-22 10:17:40|2004.42|1984.42|2004.62|1984.62|2004.66|1984.66|2004.42|1984.42|8
1640168270000|2021-12-22 10:17:50|2004.64|1984.64|2005.23|1985.23|2005.25|1985.25|2004.5|1984.5|18
1640168280000|2021-12-22 10:18:00|2005.15|1985.15|2004.76|1984.76|2005.31|1985.31|2004.7|1984.7|26
1640168290000|2021-12-22 10:18:10|2004.77|1984.77|2005.68|1985.68|2005.69|1985.69|2004.62|1984.62|21
1640168300000|2021-12-22 10:18:20|2005.62|1985.62|2005.87|1985.87|2005.88|1985.88|2005.62|1985.62|9
1640168310000|2021-12-22 10:18:30|2005.88|1985.88|2005.6|1985.6|2005.99|1985.99|2005.58|1985.58|10
1640168320000|2021-12-22 10:18:40|2005.09|1985.09|2004.98|1984.98|2005.6|1985.6|2004.85|1984.85|17
1640168330000|2021-12-22 10:18:50|2004.99|1984.99|2004.74|1984.74|2005.52|1985.52|2004.62|1984.62|16
1640168340000|2021-12-22 10:19:00|2004.73|1984.73|2005.03|1985.03|2005.04|1985.04|2004.73|1984.73|11
1640168350000|2021-12-22 10:19:10|2005.06|1985.06|2005.52|1985.52|2005.52|1985.52|2005.05|1985.05|5
1640168360000|2021-12-22 10:19:20|2005.46|1985.46|2005.29|1985.29|2005.46|1985.46|2005.29|1985.29|3
1640168370000|2021-12-22 10:19:30|2005.16|1985.16|2005.59|1985.59|2005.69|1985.69|2004.9|1984.9|10
1640168380000|2021-12-22 10:19:40|2005.32|1985.32|2005.61|1985.61|2005.61|1985.61|2005.32|1985.32|4
1640168390000|2021-12-22 10:19:50|2005.62|1985.62|2005.53|1985.53|2005.62|1985.62|2005.39|1985.39|4
1640168400000|2021-12-22 10:20:00|2005.61|1985.61|2005.39|1985.39|2005.65|1985.65|2005.39|1985.39|11
1640168410000|2021-12-22 10:20:10|2005.46|1985.46|2005.46|1985.46|2005.46|1985.46|2005.41|1985.41|4
1640168420000|2021-12-22 10:20:20|2005.39|1985.39|2005.07|1985.07|2005.41|1985.41|2004.8|1984.8|12
1640168430000|2021-12-22 10:20:30|2005.05|1985.05|2004.57|1984.57|2005.26|1985.26|2004.57|1984.57|20
1640168440000|2021-12-22 10:20:40|2004.55|1984.55|2003.91|1983.91|2004.57|1984.57|2003.9|1983.9|21
1640168450000|2021-12-22 10:20:50|2003.92|1983.92|2003.88|1983.88|2004.21|1984.21|2003.78|1983.78|21
1640168460000|2021-12-22 10:21:00|2003.87|1983.87|2003.61|1983.61|2004.09|1984.09|2003.55|1983.55|25
1640168470000|2021-12-22 10:21:10|2003.58|1983.58|2003.53|1983.53|2003.74|1983.74|2003.53|1983.53|21
1640168480000|2021-12-22 10:21:20|2003.52|1983.52|2002.88|1982.88|2003.67|1983.67|2002.88|1982.88|33
1640168490000|2021-12-22 10:21:30|2002.86|1982.86|2002.77|1982.77|2003.23|1983.23|2002.7|1982.7|10
1640168500000|2021-12-22 10:21:40|2002.68|1982.68|2003.03|1983.03|2003.03|1983.03|2002.68|1982.68|9
1640168510000|2021-12-22 10:21:50|2002.97|1982.97|2002.58|1982.58|2003.03|1983.03|2002.57|1982.57|20
1640168520000|2021-12-22 10:22:00|2002.59|1982.59|2002.6|1982.6|2002.85|1982.85|2002.45|1982.45|22
1640168530000|2021-12-22 10:22:10|2002.65|1982.65|2002.24|1982.24|2002.65|1982.65|2002.2|1982.2|29
1640168540000|2021-12-22 10:22:20|2002.35|1982.35|2002.5|1982.5|2002.5|1982.5|2001.99|1981.99|24
1640168550000|2021-12-22 10:22:30|2002.38|1982.38|2002.61|1982.61|2002.71|1982.71|2002.3|1982.3|18
1640168560000|2021-12-22 10:22:40|2002.59|1982.59|2002.19|1982.19|2002.62|1982.62|2002.19|1982.19|15
1640168570000|2021-12-22 10:22:50|2002.17|1982.17|2002.5|1982.5|2002.56|1982.56|2002.15|1982.15|9
1640168580000|2021-12-22 10:23:00|2002.47|1982.47|2002.31|1982.31|2002.72|1982.72|2002.3|1982.3|21
1640168590000|2021-12-22 10:23:10|2002.46|1982.46|2002.47|1982.47|2002.48|1982.48|2002.29|1982.29|19
1640168600000|2021-12-22 10:23:20|2002.4|1982.4|2001.84|1981.84|2002.7|1982.7|2001.67|1981.67|21
1640168610000|2021-12-22 10:23:30|2001.75|1981.75|2001.25|1981.25|2001.75|1981.75|2001.2|1981.2|24
1640168620000|2021-12-22 10:23:40|2001.17|1981.17|2000.1|1980.1|2001.25|1981.25|2000.1|1980.1|16
1640168630000|2021-12-22 10:23:50|2000.09|1980.09|2000.05|1980.05|2000.27|1980.27|2000|1980|19
1640168640000|2021-12-22 10:24:00|2000.06|1980.06|1999.91|1979.91|2000.1|1980.1|1999.9|1979.9|11
1640168650000|2021-12-22 10:24:10|1999.9|1979.9|1999.78|1979.78|1999.91|1979.91|1999.76|1979.76|20
1640168660000|2021-12-22 10:24:20|1999.79|1979.79|2000.21|1980.21|2000.3|1980.3|1999.7|1979.7|16
1640168670000|2021-12-22 10:24:30|2000.3|1980.3|2000.22|1980.22|2000.33|1980.33|2000.21|1980.21|19
1640168680000|2021-12-22 10:24:40|2000.23|1980.23|2000.31|1980.31|2000.34|1980.34|1999.87|1979.87|20
1640168690000|2021-12-22 10:24:50|2000.32|1980.32|2000.43|1980.43|2000.43|1980.43|1999.82|1979.82|9
1640168700000|2021-12-22 10:25:00|2000.42|1980.42|2000.56|1980.56|2000.56|1980.56|2000.42|1980.42|10
1640168710000|2021-12-22 10:25:10|2000.57|1980.57|2001.39|1981.39|2001.47|1981.47|2000.57|1980.57|18
1640168720000|2021-12-22 10:25:20|2001.38|1981.38|2002.06|1982.06|2002.07|1982.07|2001.38|1981.38|21
1640168730000|2021-12-22 10:25:30|2002.02|1982.02|2002.42|1982.42|2002.44|1982.44|2001.77|1981.77|21
1640168740000|2021-12-22 10:25:40|2002.43|1982.43|2002.41|1982.41|2002.43|1982.43|2002.41|1982.41|9
1640168750000|2021-12-22 10:25:50|2002.44|1982.44|2002.39|1982.39|2002.44|1982.44|2001.91|1981.91|27
1640168760000|2021-12-22 10:26:00|2002.4|1982.4|2002.38|1982.38|2002.4|1982.4|2002.37|1982.37|21
1640168770000|2021-12-22 10:26:10|2002.4|1982.4|2002.39|1982.39|2002.49|1982.49|2002.37|1982.37|20
1640168780000|2021-12-22 10:26:20|2002.47|1982.47|2001.88|1981.88|2002.47|1982.47|2001.88|1981.88|23
1640168790000|2021-12-22 10:26:30|2002.17|1982.17|2002.21|1982.21|2002.4|1982.4|2002.04|1982.04|22
1640168800000|2021-12-22 10:26:40|2002.23|1982.23|2002.3|1982.3|2002.31|1982.31|2002.23|1982.23|9
1640168810000|2021-12-22 10:26:50|2002.38|1982.38|2002.42|1982.42|2002.42|1982.42|2002.38|1982.38|19
1640168820000|2021-12-22 10:27:00|2002.4|1982.4|2002.41|1982.41|2002.43|1982.43|2002.38|1982.38|26
1640168830000|2021-12-22 10:27:10|2002.43|1982.43|2002.47|1982.47|2002.47|1982.47|2002.4|1982.4|22
1640168840000|2021-12-22 10:27:20|2002.55|1982.55|2002.56|1982.56|2002.61|1982.61|2002.5|1982.5|19
1640168850000|2021-12-22 10:27:30|2002.57|1982.57|2002.57|1982.57|2002.58|1982.58|2002.56|1982.56|10
1640168860000|2021-12-22 10:27:40|2002.58|1982.58|2001.66|1981.66|2002.58|1982.58|2001.54|1981.54|28
1640168870000|2021-12-22 10:27:50|2001.65|1981.65|2001.97|1981.97|2001.97|1981.97|2001.64|1981.64|22
1640168880000|2021-12-22 10:28:00|2001.98|1981.98|2001.95|1981.95|2001.98|1981.98|2001.9|1981.9|9
1640168890000|2021-12-22 10:28:10|2001.97|1981.97|2001.86|1981.86|2001.97|1981.97|2001.86|1981.86|4
1640168900000|2021-12-22 10:28:20|2001.76|1981.76|2001.41|1981.41|2001.76|1981.76|2001.41|1981.41|6
1640168910000|2021-12-22 10:28:30|2001.39|1981.39|2002.34|1982.34|2002.34|1982.34|2001.39|1981.39|10
1640168920000|2021-12-22 10:28:40|2002.37|1982.37|2002.3|1982.3|2002.37|1982.37|2002.29|1982.29|4
1640168930000|2021-12-22 10:28:50|2002.27|1982.27|2002.32|1982.32|2002.32|1982.32|2002.27|1982.27|2
1640168940000|2021-12-22 10:29:00|2002.3|1982.3|2001.77|1981.77|2002.3|1982.3|2001.77|1981.77|12
1640168950000|2021-12-22 10:29:10|2001.58|1981.58|2001.46|1981.46|2001.96|1981.96|2001.41|1981.41|21
1640168960000|2021-12-22 10:29:20|2001.49|1981.49|2002.19|1982.19|2002.29|1982.29|2001.33|1981.33|15
1640168970000|2021-12-22 10:29:30|2002.31|1982.31|2001.98|1981.98|2002.31|1982.31|2001.65|1981.65|16
1640168980000|2021-12-22 10:29:40|2001.88|1981.88|2001.61|1981.61|2001.9|1981.9|2001.61|1981.61|18
1640168990000|2021-12-22 10:29:50|2001.6|1981.6|2001.52|1981.52|2001.67|1981.67|2001.41|1981.41|10
1640169000000|2021-12-22 10:30:00|2001.55|1981.55|2002.39|1982.39|2002.39|1982.39|2001.53|1981.53|13
1640169010000|2021-12-22 10:30:10|2002.37|1982.37|2002.46|1982.46|2002.46|1982.46|2002.28|1982.28|8
1640169020000|2021-12-22 10:30:20|2002.32|1982.32|2002.53|1982.53|2002.53|1982.53|2002.32|1982.32|3
1640169030000|2021-12-22 10:30:30|2002.5|1982.5|2002.5|1982.5|2002.5|1982.5|2002.5|1982.5|1
1640169040000|2021-12-22 10:30:40|2002.52|1982.52|2003.24|1983.24|2003.35|1983.35|2002.36|1982.36|11
1640169050000|2021-12-22 10:30:50|2003.34|1983.34|2002.57|1982.57|2003.36|1983.36|2002.53|1982.53|13
1640169060000|2021-12-22 10:31:00|2002.53|1982.53|2002.51|1982.51|2002.55|1982.55|2002.44|1982.44|17
1640169070000|2021-12-22 10:31:10|2002.49|1982.49|2002.3|1982.3|2002.53|1982.53|2001.73|1981.73|26
1640169080000|2021-12-22 10:31:20|2002.24|1982.24|2000.97|1980.97|2002.24|1982.24|2000.97|1980.97|20
1640169090000|2021-12-22 10:31:30|2000.95|1980.95|2001.18|1981.18|2001.33|1981.33|2000.7|1980.7|22
1640169100000|2021-12-22 10:31:40|2001.07|1981.07|2001.25|1981.25|2001.29|1981.29|2001.01|1981.01|35
1640169110000|2021-12-22 10:31:50|2001.22|1981.22|2001.47|1981.47|2001.48|1981.48|2001.21|1981.21|26
1640169120000|2021-12-22 10:32:00|2001.41|1981.41|2001.63|1981.63|2001.64|1981.64|2001.27|1981.27|32
1640169130000|2021-12-22 10:32:10|2001.67|1981.67|2001.55|1981.55|2001.67|1981.67|2001.52|1981.52|19
1640169140000|2021-12-22 10:32:20|2001.5|1981.5|2001.1|1981.1|2001.52|1981.52|2001.1|1981.1|20
1640169150000|2021-12-22 10:32:30|2001.09|1981.09|1999.54|1979.54|2001.78|1981.78|1999.54|1979.54|28
1640169160000|2021-12-22 10:32:40|1999.55|1979.55|1997.4|1977.4|1999.65|1979.65|1997.24|1977.24|30
1640169170000|2021-12-22 10:32:50|1997.38|1977.38|1998.03|1978.03|1998.09|1978.09|1997.38|1977.38|18
1640169180000|2021-12-22 10:33:00|1998.02|1978.02|1997.57|1977.57|1998.5|1978.5|1997.57|1977.57|17
1640169190000|2021-12-22 10:33:10|1997.58|1977.58|1997.45|1977.45|1997.6|1977.6|1997.13|1977.13|20
1640169200000|2021-12-22 10:33:20|1997.51|1977.51|1997.42|1977.42|1997.65|1977.65|1997.15|1977.15|9
1640169210000|2021-12-22 10:33:30|1997.35|1977.35|1997.25|1977.25|1997.55|1977.55|1996.79|1976.79|20
1640169220000|2021-12-22 10:33:40|1997.24|1977.24|1997.11|1977.11|1997.24|1977.24|1997.05|1977.05|24
1640169230000|2021-12-22 10:33:50|1997.16|1977.16|1996.95|1976.95|1997.16|1977.16|1996.92|1976.92|18
1640169240000|2021-12-22 10:34:00|1996.94|1976.94|1996.84|1976.84|1997.05|1977.05|1996.83|1976.83|18
1640169250000|2021-12-22 10:34:10|1996.85|1976.85|1996.73|1976.73|1997.01|1977.01|1996.71|1976.71|18
1640169260000|2021-12-22 10:34:20|1996.78|1976.78|1996.64|1976.64|1996.78|1976.78|1996.63|1976.63|7
1640169270000|2021-12-22 10:34:30|1996.57|1976.57|1996.32|1976.32|1996.57|1976.57|1995.71|1975.71|19
1640169280000|2021-12-22 10:34:40|1996.4|1976.4|1996.43|1976.43|1996.45|1976.45|1996.35|1976.35|7
1640169290000|2021-12-22 10:34:50|1996.41|1976.41|1996.54|1976.54|1996.59|1976.59|1996.41|1976.41|9
1640169300000|2021-12-22 10:35:00|1996.55|1976.55|1996.55|1976.55|1996.56|1976.56|1996.55|1976.55|3
1640169310000|2021-12-22 10:35:10|1996.66|1976.66|1998.71|1978.71|1998.75|1978.75|1996.53|1976.53|24
1640169320000|2021-12-22 10:35:20|1998.7|1978.7|1998.58|1978.58|1999.4|1979.4|1998.58|1978.58|24
1640169330000|2021-12-22 10:35:30|1998.62|1978.62|1999.16|1979.16|1999.16|1979.16|1998.25|1978.25|25
1640169340000|2021-12-22 10:35:40|1999.03|1979.03|1999.46|1979.46|1999.46|1979.46|1999.01|1979.01|14
1640169350000|2021-12-22 10:35:50|1999.55|1979.55|1999.71|1979.71|1999.73|1979.73|1999.53|1979.53|5
1640169360000|2021-12-22 10:36:00|1999.73|1979.73|1998.64|1978.64|1999.73|1979.73|1998.54|1978.54|22
1640169370000|2021-12-22 10:36:10|1998.57|1978.57|1998.32|1978.32|1998.64|1978.64|1998.31|1978.31|14
1640169380000|2021-12-22 10:36:20|1998.31|1978.31|1997.42|1977.42|1998.64|1978.64|1997.42|1977.42|16
1640169390000|2021-12-22 10:36:30|1997.41|1977.41|1996.41|1976.41|1997.44|1977.44|1996.35|1976.35|24
1640169400000|2021-12-22 10:36:40|1996.52|1976.52|1996.41|1976.41|1996.55|1976.55|1996.35|1976.35|23
1640169410000|2021-12-22 10:36:50|1996.4|1976.4|1997.06|1977.06|1997.3|1977.3|1996.36|1976.36|33
1640169420000|2021-12-22 10:37:00|1997.32|1977.32|1996.98|1976.98|1997.33|1977.33|1996.95|1976.95|27
1640169430000|2021-12-22 10:37:10|1996.95|1976.95|1996.73|1976.73|1997.06|1977.06|1996.65|1976.65|32
1640169440000|2021-12-22 10:37:20|1996.69|1976.69|1996.73|1976.73|1996.94|1976.94|1996.59|1976.59|20
1640169450000|2021-12-22 10:37:30|1996.72|1976.72|1996.21|1976.21|1997.43|1977.43|1996.12|1976.12|28
1640169460000|2021-12-22 10:37:40|1996.24|1976.24|1997.11|1977.11|1997.11|1977.11|1996.21|1976.21|26
1640169470000|2021-12-22 10:37:50|1997.12|1977.12|1997.54|1977.54|1997.6|1977.6|1997.01|1977.01|17
1640169480000|2021-12-22 10:38:00|1997.6|1977.6|1997.99|1977.99|1997.99|1977.99|1997.6|1977.6|2
1640169490000|2021-12-22 10:38:10|1998.44|1978.44|1997.97|1977.97|1998.5|1978.5|1997.97|1977.97|4
1640169500000|2021-12-22 10:38:20|1998.13|1978.13|1997.57|1977.57|1998.13|1978.13|1997.57|1977.57|11
1640169510000|2021-12-22 10:38:30|1996.95|1976.95|1997.28|1977.28|1997.49|1977.49|1996.95|1976.95|27
1640169520000|2021-12-22 10:38:40|1997.18|1977.18|1998.22|1978.22|1998.22|1978.22|1996.92|1976.92|19
1640169530000|2021-12-22 10:38:50|1998.47|1978.47|1998.14|1978.14|1998.52|1978.52|1998.14|1978.14|11
1640169540000|2021-12-22 10:39:00|1997.75|1977.75|1998.45|1978.45|1998.45|1978.45|1997.75|1977.75|10
1640169550000|2021-12-22 10:39:10|1998.43|1978.43|1998.52|1978.52|1998.73|1978.73|1998.36|1978.36|9
1640169560000|2021-12-22 10:39:20|1998.53|1978.53|1998.67|1978.67|1999.14|1979.14|1998.46|1978.46|9
1640169570000|2021-12-22 10:39:30|1998.66|1978.66|1999.24|1979.24|1999.39|1979.39|1998.65|1978.65|18
1640169580000|2021-12-22 10:39:40|1999.22|1979.22|1999.57|1979.57|1999.64|1979.64|1999.21|1979.21|20
1640169590000|2021-12-22 10:39:50|1999.52|1979.52|1999.38|1979.38|1999.64|1979.64|1999.36|1979.36|27
1640169600000|2021-12-22 10:40:00|1999.42|1979.42|1999.43|1979.43|1999.45|1979.45|1999.38|1979.38|9
1640169610000|2021-12-22 10:40:10|1999.45|1979.45|1999.47|1979.47|1999.52|1979.52|1999.45|1979.45|15
1640169620000|2021-12-22 10:40:20|1999.5|1979.5|2000.34|1980.34|2000.48|1980.48|1999.45|1979.45|28
1640169630000|2021-12-22 10:40:30|2000.33|1980.33|2001.6|1981.6|2001.68|1981.68|2000.28|1980.28|21
1640169640000|2021-12-22 10:40:40|2001.49|1981.49|2001.72|1981.72|2001.95|1981.95|2001.49|1981.49|20
1640169650000|2021-12-22 10:40:50|2001.83|1981.83|2001.69|1981.69|2001.83|1981.83|2001.55|1981.55|21
1640169660000|2021-12-22 10:41:00|2001.6|1981.6|2001.7|1981.7|2001.83|1981.83|2001.56|1981.56|24
1640169670000|2021-12-22 10:41:10|2001.77|1981.77|2002.06|1982.06|2002.36|1982.36|2001.61|1981.61|26
1640169680000|2021-12-22 10:41:20|2002.01|1982.01|2002.53|1982.53|2002.69|1982.69|2001.99|1981.99|24
1640169690000|2021-12-22 10:41:30|2002.52|1982.52|2002.28|1982.28|2002.52|1982.52|2002.28|1982.28|27
1640169700000|2021-12-22 10:41:40|2002.44|1982.44|2002.36|1982.36|2002.44|1982.44|2002.14|1982.14|7
1640169710000|2021-12-22 10:41:50|2002.39|1982.39|2002.35|1982.35|2002.46|1982.46|2002.31|1982.31|28
1640169720000|2021-12-22 10:42:00|2002.36|1982.36|2002.4|1982.4|2002.45|1982.45|2002.35|1982.35|17
1640169730000|2021-12-22 10:42:10|2002.39|1982.39|2002.49|1982.49|2002.83|1982.83|2002.33|1982.33|12
1640169740000|2021-12-22 10:42:20|2002.88|1982.88|2003.68|1983.68|2003.92|1983.92|2002.49|1982.49|10
1640169750000|2021-12-22 10:42:30|2003.63|1983.63|2003.63|1983.63|2003.63|1983.63|2003.63|1983.63|1
1640169770000|2021-12-22 10:42:50|2003.5|1983.5|2003.5|1983.5|2003.5|1983.5|2003.5|1983.5|1
1640169780000|2021-12-22 10:43:00|2003.63|1983.63|2003.5|1983.5|2003.63|1983.63|2003.5|1983.5|7
1640169800000|2021-12-22 10:43:20|2003.39|1983.39|2003.23|1983.23|2003.39|1983.39|2002.57|1982.57|14
1640169810000|2021-12-22 10:43:30|2003.3|1983.3|2003.3|1983.3|2003.3|1983.3|2003.3|1983.3|1
1640169820000|2021-12-22 10:43:40|2003.39|1983.39|2003.39|1983.39|2003.39|1983.39|2003.39|1983.39|1
1640169830000|2021-12-22 10:43:50|2003.3|1983.3|2002.81|1982.81|2003.3|1983.3|2002.81|1982.81|5
1640169840000|2021-12-22 10:44:00|2002.98|1982.98|2002.45|1982.45|2002.98|1982.98|2002.44|1982.44|12
1640169850000|2021-12-22 10:44:10|2002.38|1982.38|2001.32|1981.32|2002.39|1982.39|2000.65|1980.65|20
1640169860000|2021-12-22 10:44:20|2001.37|1981.37|2001.21|1981.21|2001.37|1981.37|2000.67|1980.67|15
1640169870000|2021-12-22 10:44:30|2001.15|1981.15|2000.96|1980.96|2001.4|1981.4|2000.59|1980.59|15
1640169880000|2021-12-22 10:44:40|2000.99|1980.99|2001.15|1981.15|2001.26|1981.26|2000.93|1980.93|21
1640169890000|2021-12-22 10:44:50|2001.14|1981.14|2000.68|1980.68|2001.14|1981.14|2000.54|1980.54|20
1640169900000|2021-12-22 10:45:00|2000.69|1980.69|2001.74|1981.74|2001.82|1981.82|2000.67|1980.67|25
1640169910000|2021-12-22 10:45:10|2001.97|1981.97|2001.6|1981.6|2002.05|1982.05|2001.53|1981.53|22
1640169920000|2021-12-22 10:45:20|2001.77|1981.77|2002.16|1982.16|2002.16|1982.16|2001.53|1981.53|22
1640169930000|2021-12-22 10:45:30|2002.12|1982.12|2002.36|1982.36|2002.36|1982.36|2002.09|1982.09|13
1640169940000|2021-12-22 10:45:40|2002.37|1982.37|2002.26|1982.26|2002.38|1982.38|2002.09|1982.09|22
1640169950000|2021-12-22 10:45:50|2002.3|1982.3|2002.47|1982.47|2002.47|1982.47|2002.3|1982.3|15
1640169960000|2021-12-22 10:46:00|2002.43|1982.43|2003.47|1983.47|2003.47|1983.47|2002.43|1982.43|16
1640169970000|2021-12-22 10:46:10|2003.46|1983.46|2003.65|1983.65|2003.68|1983.68|2003.45|1983.45|12
1640169980000|2021-12-22 10:46:20|2003.63|1983.63|2003.61|1983.61|2003.65|1983.65|2003.58|1983.58|9
1640169990000|2021-12-22 10:46:30|2003.6|1983.6|2003.68|1983.68|2003.83|1983.83|2003.57|1983.57|15
1640170000000|2021-12-22 10:46:40|2003.69|1983.69|2003.91|1983.91|2004|1984|2003.69|1983.69|20
1640170010000|2021-12-22 10:46:50|2003.98|1983.98|2003.72|1983.72|2003.98|1983.98|2003.72|1983.72|24
1640170020000|2021-12-22 10:47:00|2003.69|1983.69|2003.7|1983.7|2003.75|1983.75|2003.66|1983.66|30
1640170030000|2021-12-22 10:47:10|2003.69|1983.69|2004.3|1984.3|2004.3|1984.3|2003.69|1983.69|13
1640170060000|2021-12-22 10:47:40|2004.39|1984.39|2004.39|1984.39|2004.39|1984.39|2004.39|1984.39|1
1640170070000|2021-12-22 10:47:50|2004.4|1984.4|2006.46|1986.46|2006.52|1986.52|2004.4|1984.4|21
1640170080000|2021-12-22 10:48:00|2006.47|1986.47|2005.61|1985.61|2006.81|1986.81|2005.6|1985.6|29
1640170090000|2021-12-22 10:48:10|2005.57|1985.57|2006.31|1986.31|2006.43|1986.43|2005.57|1985.57|21
1640170100000|2021-12-22 10:48:20|2006.35|1986.35|2005.85|1985.85|2006.35|1986.35|2005.82|1985.82|19
1640170110000|2021-12-22 10:48:30|2005.82|1985.82|2005.63|1985.63|2005.99|1985.99|2005.45|1985.45|16
1640170120000|2021-12-22 10:48:40|2005.59|1985.59|2004.9|1984.9|2005.59|1985.59|2004.71|1984.71|29
1640170130000|2021-12-22 10:48:50|2004.94|1984.94|2005.41|1985.41|2005.45|1985.45|2004.94|1984.94|17
1640170140000|2021-12-22 10:49:00|2005.44|1985.44|2005.4|1985.4|2005.45|1985.45|2005.4|1985.4|21
1640170150000|2021-12-22 10:49:10|2005.43|1985.43|2005.46|1985.46|2005.47|1985.47|2005.41|1985.41|10
1640170160000|2021-12-22 10:49:20|2005.45|1985.45|2005.44|1985.44|2005.46|1985.46|2005.44|1985.44|9
1640170170000|2021-12-22 10:49:30|2005.68|1985.68|2005.64|1985.64|2005.68|1985.68|2005.62|1985.62|11
1640170180000|2021-12-22 10:49:40|2005.63|1985.63|2005.56|1985.56|2005.69|1985.69|2005.48|1985.48|14
1640170190000|2021-12-22 10:49:50|2005.53|1985.53|2006.29|1986.29|2006.29|1986.29|2005.53|1985.53|7
1640170200000|2021-12-22 10:50:00|2005.95|1985.95|2006.5|1986.5|2006.5|1986.5|2005.95|1985.95|3
1640170210000|2021-12-22 10:50:10|2006.1|1986.1|2007.32|1987.32|2007.42|1987.42|2006.1|1986.1|16
1640170220000|2021-12-22 10:50:20|2007.44|1987.44|2007.79|1987.79|2008.16|1988.16|2007.41|1987.41|14
1640170230000|2021-12-22 10:50:30|2007.77|1987.77|2007.39|1987.39|2007.77|1987.77|2007.37|1987.37|6
1640170240000|2021-12-22 10:50:40|2007.46|1987.46|2006.94|1986.94|2007.48|1987.48|2006.92|1986.92|23
1640170250000|2021-12-22 10:50:50|2006.95|1986.95|2007.69|1987.69|2007.69|1987.69|2006.77|1986.77|18
1640170260000|2021-12-22 10:51:00|2007.51|1987.51|2008.8|1988.8|2008.8|1988.8|2007.48|1987.48|22
1640170270000|2021-12-22 10:51:10|2008.79|1988.79|2009.15|1989.15|2009.21|1989.21|2008.7|1988.7|32
1640170280000|2021-12-22 10:51:20|2008.95|1988.95|2008.74|1988.74|2009.17|1989.17|2008.67|1988.67|23
1640170290000|2021-12-22 10:51:30|2008.81|1988.81|2008.92|1988.92|2008.93|1988.93|2008.73|1988.73|23
1640170300000|2021-12-22 10:51:40|2008.93|1988.93|2008.66|1988.66|2008.93|1988.93|2008.65|1988.65|21
1640170310000|2021-12-22 10:51:50|2008.67|1988.67|2008.66|1988.66|2008.71|1988.71|2008.65|1988.65|19
1640170320000|2021-12-22 10:52:00|2008.7|1988.7|2008.44|1988.44|2008.71|1988.71|2008.43|1988.43|11
1640170330000|2021-12-22 10:52:10|2008.43|1988.43|2008.47|1988.47|2008.51|1988.51|2008.39|1988.39|26
1640170340000|2021-12-22 10:52:20|2008.51|1988.51|2009.4|1989.4|2009.44|1989.44|2008.47|1988.47|15
1640170350000|2021-12-22 10:52:30|2009.41|1989.41|2009.73|1989.73|2009.73|1989.73|2009.22|1989.22|9
1640170360000|2021-12-22 10:52:40|2009.71|1989.71|2010.24|1990.24|2010.24|1990.24|2009.71|1989.71|4
1640170370000|2021-12-22 10:52:50|2010.27|1990.27|2010.51|1990.51|2010.52|1990.52|2009.83|1989.83|6
1640170380000|2021-12-22 10:53:00|2009.9|1989.9|2010.28|1990.28|2010.51|1990.51|2009.9|1989.9|8
1640170390000|2021-12-22 10:53:10|2010.5|1990.5|2010.5|1990.5|2010.5|1990.5|2010.5|1990.5|1
1640170400000|2021-12-22 10:53:20|2010.17|1990.17|2010.19|1990.19|2010.5|1990.5|2009.8|1989.8|5
1640170410000|2021-12-22 10:53:30|2010.5|1990.5|2010.5|1990.5|2010.5|1990.5|2010|1990|4
1640170420000|2021-12-22 10:53:40|2010.33|1990.33|2010.5|1990.5|2010.5|1990.5|2010.33|1990.33|2
1640170430000|2021-12-22 10:53:50|2010.22|1990.22|2010.5|1990.5|2010.51|1990.51|2010.22|1990.22|11
1640170440000|2021-12-22 10:54:00|2010.33|1990.33|2012.79|1992.79|2013.12|1993.12|2010.19|1990.19|26
1640170450000|2021-12-22 10:54:10|2012.66|1992.66|2013|1993|2013.06|1993.06|2012.39|1992.39|24
1640170460000|2021-12-22 10:54:20|2012.97|1992.97|2012.84|1992.84|2013.08|1993.08|2012.77|1992.77|11
1640170470000|2021-12-22 10:54:30|2012.79|1992.79|2011.76|1991.76|2012.79|1992.79|2011.75|1991.75|25
1640170480000|2021-12-22 10:54:40|2011.73|1991.73|2011.81|1991.81|2012.29|1992.29|2011.71|1991.71|30
1640170490000|2021-12-22 10:54:50|2011.79|1991.79|2011.8|1991.8|2011.84|1991.84|2011.62|1991.62|23
1640170500000|2021-12-22 10:55:00|2011.81|1991.81|2011.93|1991.93|2011.93|1991.93|2011.78|1991.78|15
1640170510000|2021-12-22 10:55:10|2011.91|1991.91|2012.33|1992.33|2012.41|1992.41|2011.91|1991.91|9
1640170520000|2021-12-22 10:55:20|2012.34|1992.34|2012.49|1992.49|2012.49|1992.49|2012.34|1992.34|10
1640170530000|2021-12-22 10:55:30|2012.77|1992.77|2012.88|1992.88|2013.15|1993.15|2012.64|1992.64|15
1640170540000|2021-12-22 10:55:40|2013.13|1993.13|2013.64|1993.64|2013.67|1993.67|2013.11|1993.11|8
1640170550000|2021-12-22 10:55:50|2013.61|1993.61|2014.24|1994.24|2014.89|1994.89|2013.61|1993.61|28
1640170560000|2021-12-22 10:56:00|2014.22|1994.22|2014.35|1994.35|2014.38|1994.38|2014.18|1994.18|16
1640170570000|2021-12-22 10:56:10|2014.32|1994.32|2015.17|1995.17|2015.26|1995.26|2014.32|1994.32|15
1640170580000|2021-12-22 10:56:20|2015.22|1995.22|2013.29|1993.29|2015.22|1995.22|2013.23|1993.23|30
1640170590000|2021-12-22 10:56:30|2013.61|1993.61|2014.04|1994.04|2014.04|1994.04|2013.48|1993.48|28
1640170600000|2021-12-22 10:56:40|2014.02|1994.02|2013.78|1993.78|2014.24|1994.24|2013.78|1993.78|27
1640170610000|2021-12-22 10:56:50|2013.57|1993.57|2014.19|1994.19|2014.33|1994.33|2013.57|1993.57|15
1640170620000|2021-12-22 10:57:00|2014.2|1994.2|2014.26|1994.26|2014.35|1994.35|2013.76|1993.76|23
1640170630000|2021-12-22 10:57:10|2014.28|1994.28|2014.52|1994.52|2015.25|1995.25|2014.28|1994.28|13
1640170640000|2021-12-22 10:57:20|2014.58|1994.58|2014.47|1994.47|2015.24|1995.24|2014.47|1994.47|15
1640170650000|2021-12-22 10:57:30|2014.49|1994.49|2013.58|1993.58|2014.5|1994.5|2013.42|1993.42|27
1640170660000|2021-12-22 10:57:40|2013.57|1993.57|2013.06|1993.06|2013.7|1993.7|2012.9|1992.9|24
1640170670000|2021-12-22 10:57:50|2013.23|1993.23|2013.23|1993.23|2013.55|1993.55|2013.03|1993.03|18
1640170680000|2021-12-22 10:58:00|2013.04|1993.04|2011.49|1991.49|2013.04|1993.04|2011.49|1991.49|31
1640170690000|2021-12-22 10:58:10|2011.5|1991.5|2010.81|1990.81|2011.51|1991.51|2010.58|1990.58|23
1640170700000|2021-12-22 10:58:20|2010.3|1990.3|2009.57|1989.57|2010.62|1990.62|2009.54|1989.54|22
1640170710000|2021-12-22 10:58:30|2009.55|1989.55|2009.78|1989.78|2009.78|1989.78|2009.52|1989.52|10
1640170720000|2021-12-22 10:58:40|2009.73|1989.73|2009.86|1989.86|2010.24|1990.24|2009.59|1989.59|15
1640170730000|2021-12-22 10:58:50|2009.85|1989.85|2011.22|1991.22|2011.22|1991.22|2009.85|1989.85|22
1640170740000|2021-12-22 10:59:00|2011.21|1991.21|2011.33|1991.33|2011.35|1991.35|2011.21|1991.21|15
1640170750000|2021-12-22 10:59:10|2011.34|1991.34|2011.75|1991.75|2011.75|1991.75|2011.34|1991.34|12
1640170760000|2021-12-22 10:59:20|2012.21|1992.21|2012.43|1992.43|2012.43|1992.43|2012.2|1992.2|6
1640170770000|2021-12-22 10:59:30|2012.42|1992.42|2011.77|1991.77|2012.42|1992.42|2011.69|1991.69|16
1640170780000|2021-12-22 10:59:40|2011.72|1991.72|2011.78|1991.78|2011.78|1991.78|2011.69|1991.69|10
1640170790000|2021-12-22 10:59:50|2011.76|1991.76|2011.53|1991.53|2011.76|1991.76|2010.81|1990.81|28
1640170800000|2021-12-22 11:00:00|2011.5|1991.5|2011.58|1991.58|2011.6|1991.6|2011.32|1991.32|31
1640170810000|2021-12-22 11:00:10|2011.53|1991.53|2011.86|1991.86|2012.05|1992.05|2011.5|1991.5|28
1640170820000|2021-12-22 11:00:20|2011.94|1991.94|2013.65|1993.65|2013.65|1993.65|2011.94|1991.94|22
1640170830000|2021-12-22 11:00:30|2013.83|1993.83|2014.16|1994.16|2014.16|1994.16|2013.83|1993.83|7
1640170840000|2021-12-22 11:00:40|2014.31|1994.31|2014.63|1994.63|2014.63|1994.63|2013.97|1993.97|7
1640170850000|2021-12-22 11:00:50|2014.67|1994.67|2013.5|1993.5|2014.67|1994.67|2013.45|1993.45|18
1640170860000|2021-12-22 11:01:00|2013.51|1993.51|2014.53|1994.53|2014.6|1994.6|2013.47|1993.47|34
1640170870000|2021-12-22 11:01:10|2014.55|1994.55|2015.85|1995.85|2015.85|1995.85|2014.55|1994.55|24
1640170880000|2021-12-22 11:01:20|2015.84|1995.84|2016.46|1996.46|2016.46|1996.46|2015.84|1995.84|10
1640170890000|2021-12-22 11:01:30|2016.42|1996.42|2017.42|1997.42|2017.42|1997.42|2016.37|1996.37|10
1640170900000|2021-12-22 11:01:40|2017.46|1997.46|2018.58|1998.58|2018.58|1998.58|2017.46|1997.46|33
1640170910000|2021-12-22 11:01:50|2018.56|1998.56|2018.56|1998.56|2018.94|1998.94|2018.54|1998.54|21
1640170920000|2021-12-22 11:02:00|2018.55|1998.55|2018.94|1998.94|2018.94|1998.94|2018.47|1998.47|25
1640170930000|2021-12-22 11:02:10|2019.25|1999.25|2019.54|1999.54|2019.54|1999.54|2018.82|1998.82|20
1640170940000|2021-12-22 11:02:20|2019.51|1999.51|2019.13|1999.13|2019.51|1999.51|2018.91|1998.91|25
1640170950000|2021-12-22 11:02:30|2019.24|1999.24|2018.31|1998.31|2019.37|1999.37|2018.06|1998.06|21
1640170960000|2021-12-22 11:02:40|2018.35|1998.35|2019.13|1999.13|2019.21|1999.21|2018.21|1998.21|23
1640170970000|2021-12-22 11:02:50|2019.14|1999.14|2019.47|1999.47|2019.52|1999.52|2018.65|1998.65|34
1640170980000|2021-12-22 11:03:00|2019.48|1999.48|2019.46|1999.46|2019.63|1999.63|2019.46|1999.46|7
1640170990000|2021-12-22 11:03:10|2019.51|1999.51|2020.34|2000.34|2020.34|2000.34|2019.44|1999.44|10
1640171000000|2021-12-22 11:03:20|2020.44|2000.44|2020.33|2000.33|2020.44|2000.44|2020.22|2000.22|6
1640171010000|2021-12-22 11:03:30|2020.37|2000.37|2020.52|2000.52|2020.53|2000.53|2020.32|2000.32|10
1640171020000|2021-12-22 11:03:40|2020.43|2000.43|2020.73|2000.73|2020.73|2000.73|2020.43|2000.43|11
1640171030000|2021-12-22 11:03:50|2021.1|2001.1|2020.56|2000.56|2021.1|2001.1|2020.5|2000.5|5
1640171040000|2021-12-22 11:04:00|2020.4|2000.4|2019.62|1999.62|2020.4|2000.4|2019.57|1999.57|15
1640171050000|2021-12-22 11:04:10|2019.42|1999.42|2020.87|2000.87|2020.87|2000.87|2019.42|1999.42|17
1640171060000|2021-12-22 11:04:20|2021.48|2001.48|2021.76|2001.76|2021.83|2001.83|2021.48|2001.48|12
1640171070000|2021-12-22 11:04:30|2021.75|2001.75|2022.45|2002.45|2022.59|2002.59|2021.69|2001.69|26
1640171080000|2021-12-22 11:04:40|2022.67|2002.67|2023.55|2003.55|2023.55|2003.55|2022.66|2002.66|9
1640171090000|2021-12-22 11:04:50|2023.5|2003.5|2023.65|2003.65|2023.7|2003.7|2023.5|2003.5|20
1640171100000|2021-12-22 11:05:00|2023.59|2003.59|2023.19|2003.19|2023.6|2003.6|2022.93|2002.93|32
1640171110000|2021-12-22 11:05:10|2023.16|2003.16|2023.36|2003.36|2023.43|2003.43|2023.16|2003.16|21
1640171120000|2021-12-22 11:05:20|2023.37|2003.37|2023.55|2003.55|2023.56|2003.56|2023.37|2003.37|16
1640171130000|2021-12-22 11:05:30|2023.54|2003.54|2023.63|2003.63|2023.68|2003.68|2023.54|2003.54|18
1640171140000|2021-12-22 11:05:40|2023.62|2003.62|2023.57|2003.57|2023.66|2003.66|2023.55|2003.55|24
1640171150000|2021-12-22 11:05:50|2023.58|2003.58|2024.09|2004.09|2024.12|2004.12|2023.54|2003.54|29
1640171160000|2021-12-22 11:06:00|2024.12|2004.12|2024.48|2004.48|2024.48|2004.48|2024.1|2004.1|7
1640171170000|2021-12-22 11:06:10|2024.46|2004.46|2024.46|2004.46|2024.48|2004.48|2024.41|2004.41|9
1640171180000|2021-12-22 11:06:20|2024.47|2004.47|2025.55|2005.55|2025.55|2005.55|2024.45|2004.45|15
1640171190000|2021-12-22 11:06:30|2025.61|2005.61|2025.41|2005.41|2025.82|2005.82|2025.3|2005.3|19
1640171200000|2021-12-22 11:06:40|2025.32|2005.32|2025.26|2005.26|2025.42|2005.42|2025.15|2005.15|27
1640171210000|2021-12-22 11:06:50|2025.34|2005.34|2025.51|2005.51|2025.7|2005.7|2025.34|2005.34|8
1640171220000|2021-12-22 11:07:00|2025.53|2005.53|2025.57|2005.57|2025.57|2005.57|2025.42|2005.42|6
1640171230000|2021-12-22 11:07:10|2025.53|2005.53|2025.87|2005.87|2025.87|2005.87|2025.53|2005.53|6
1640171240000|2021-12-22 11:07:20|2025.65|2005.65|2025.83|2005.83|2025.93|2005.93|2025.54|2005.54|9
1640171250000|2021-12-22 11:07:30|2025.69|2005.69|2025.54|2005.54|2025.69|2005.69|2025.54|2005.54|3
1640171260000|2021-12-22 11:07:40|2025.51|2005.51|2024.87|2004.87|2025.59|2005.59|2024.79|2004.79|20
1640171270000|2021-12-22 11:07:50|2024.89|2004.89|2024.91|2004.91|2024.91|2004.91|2024.71|2004.71|28
1640171280000|2021-12-22 11:08:00|2024.88|2004.88|2024.66|2004.66|2024.92|2004.92|2024.65|2004.65|20
1640171290000|2021-12-22 11:08:10|2024.65|2004.65|2024.69|2004.69|2024.7|2004.7|2024.58|2004.58|20
1640171300000|2021-12-22 11:08:20|2024.7|2004.7|2025.02|2005.02|2025.02|2005.02|2024.67|2004.67|15
1640171310000|2021-12-22 11:08:30|2025.04|2005.04|2025.32|2005.32|2025.32|2005.32|2024.58|2004.58|18
1640171320000|2021-12-22 11:08:40|2025.33|2005.33|2025.34|2005.34|2025.34|2005.34|2025.33|2005.33|2
1640171330000|2021-12-22 11:08:50|2025.4|2005.4|2025.93|2005.93|2026.35|2006.35|2025.26|2005.26|10
1640171340000|2021-12-22 11:09:00|2025.92|2005.92|2026.41|2006.41|2026.41|2006.41|2025.9|2005.9|7
1640171350000|2021-12-22 11:09:10|2026.01|2006.01|2026.35|2006.35|2026.37|2006.37|2025.99|2005.99|8
1640171360000|2021-12-22 11:09:20|2026.47|2006.47|2028.06|2008.06|2028.17|2008.17|2026.47|2006.47|23
1640171370000|2021-12-22 11:09:30|2028.56|2008.56|2027.63|2007.63|2028.56|2008.56|2027.63|2007.63|10
1640171380000|2021-12-22 11:09:40|2027.5|2007.5|2027.5|2007.5|2027.85|2007.85|2027.33|2007.33|14
1640171390000|2021-12-22 11:09:50|2027.19|2007.19|2027.1|2007.1|2027.48|2007.48|2026.7|2006.7|19
1640171400000|2021-12-22 11:10:00|2027.03|2007.03|2027.6|2007.6|2027.73|2007.73|2026.66|2006.66|21
1640171410000|2021-12-22 11:10:10|2027.67|2007.67|2028.97|2008.97|2028.97|2008.97|2027.67|2007.67|15
1640171420000|2021-12-22 11:10:20|2029|2009|2029.17|2009.17|2029.17|2009.17|2028.77|2008.77|17
1640171430000|2021-12-22 11:10:30|2028.95|2008.95|2027.97|2007.97|2029.11|2009.11|2027.97|2007.97|12
1640171440000|2021-12-22 11:10:40|2027.84|2007.84|2027.55|2007.55|2027.84|2007.84|2027.19|2007.19|26
1640171450000|2021-12-22 11:10:50|2027.53|2007.53|2027.37|2007.37|2027.59|2007.59|2027.28|2007.28|24
1640171460000|2021-12-22 11:11:00|2027.4|2007.4|2027.65|2007.65|2027.65|2007.65|2027.29|2007.29|19
1640171470000|2021-12-22 11:11:10|2027.68|2007.68|2027.66|2007.66|2028.4|2008.4|2027.6|2007.6|18
1640171480000|2021-12-22 11:11:20|2027.6|2007.6|2027.16|2007.16|2027.6|2007.6|2026.81|2006.81|25
1640171490000|2021-12-22 11:11:30|2027.18|2007.18|2028.57|2008.57|2028.57|2008.57|2026.9|2006.9|20
1640171500000|2021-12-22 11:11:40|2028.53|2008.53|2028.82|2008.82|2028.84|2008.84|2028.49|2008.49|14
1640171510000|2021-12-22 11:11:50|2028.81|2008.81|2029.03|2009.03|2029.03|2009.03|2028.81|2008.81|8
1640171520000|2021-12-22 11:12:00|2029.02|2009.02|2029.22|2009.22|2029.37|2009.37|2029.02|2009.02|10
1640171530000|2021-12-22 11:12:10|2029.39|2009.39|2029.33|2009.33|2029.42|2009.42|2029.33|2009.33|4
1640171540000|2021-12-22 11:12:20|2029.34|2009.34|2029.33|2009.33|2029.36|2009.36|2029.33|2009.33|3
1640171550000|2021-12-22 11:12:30|2029.35|2009.35|2029.32|2009.32|2029.35|2009.35|2029.3|2009.3|4
1640171560000|2021-12-22 11:12:40|2029.37|2009.37|2031.2|2011.2|2031.2|2011.2|2029.36|2009.36|9
1640171570000|2021-12-22 11:12:50|2031.02|2011.02|2029.47|2009.47|2031.02|2011.02|2029.4|2009.4|27
1640171580000|2021-12-22 11:13:00|2029.67|2009.67|2030.88|2010.88|2030.88|2010.88|2029.63|2009.63|23
1640171590000|2021-12-22 11:13:10|2030.85|2010.85|2030.71|2010.71|2031.09|2011.09|2030.57|2010.57|29
1640171600000|2021-12-22 11:13:20|2030.66|2010.66|2030.52|2010.52|2030.8|2010.8|2030.47|2010.47|22
1640171610000|2021-12-22 11:13:30|2030.56|2010.56|2030.05|2010.05|2030.56|2010.56|2030.05|2010.05|27
1640171620000|2021-12-22 11:13:40|2030.12|2010.12|2030.12|2010.12|2030.12|2010.12|2030.01|2010.01|12
1640171630000|2021-12-22 11:13:50|2030.22|2010.22|2029.55|2009.55|2030.22|2010.22|2029.55|2009.55|25
1640171640000|2021-12-22 11:14:00|2029.61|2009.61|2028.69|2008.69|2029.61|2009.61|2028.69|2008.69|28
1640171650000|2021-12-22 11:14:10|2028.96|2008.96|2029.45|2009.45|2029.45|2009.45|2028.73|2008.73|20
1640171660000|2021-12-22 11:14:20|2029.28|2009.28|2033.1|2013.1|2033.1|2013.1|2029.28|2009.28|16
1640171670000|2021-12-22 11:14:30|2033.07|2013.07|2033.08|2013.08|2033.1|2013.1|2032.53|2012.53|8
1640171680000|2021-12-22 11:14:40|2033.09|2013.09|2033.78|2013.78|2033.78|2013.78|2033.09|2013.09|5
1640171690000|2021-12-22 11:14:50|2034.09|2014.09|2034.17|2014.17|2034.18|2014.18|2034.09|2014.09|5
1640171700000|2021-12-22 11:15:00|2034.07|2014.07|2034.16|2014.16|2034.18|2014.18|2034.07|2014.07|4
1640171710000|2021-12-22 11:15:10|2033.99|2013.99|2034.73|2014.73|2034.73|2014.73|2033.99|2013.99|5
1640171720000|2021-12-22 11:15:20|2034.84|2014.84|2035.53|2015.53|2035.53|2015.53|2034.84|2014.84|6
1640171730000|2021-12-22 11:15:30|2035.51|2015.51|2035.76|2015.76|2035.77|2015.77|2035.51|2015.51|5
1640171740000|2021-12-22 11:15:40|2035.78|2015.78|2036.43|2016.43|2036.43|2016.43|2035.78|2015.78|5
1640171750000|2021-12-22 11:15:50|2036.33|2016.33|2036.44|2016.44|2036.47|2016.47|2036.18|2016.18|12
1640171760000|2021-12-22 11:16:00|2036.47|2016.47|2035.84|2015.84|2036.47|2016.47|2035.8|2015.8|8
1640171770000|2021-12-22 11:16:10|2035.83|2015.83|2035|2015|2035.83|2015.83|2035|2015|30
1640171780000|2021-12-22 11:16:20|2034.79|2014.79|2035.36|2015.36|2035.39|2015.39|2034.71|2014.71|24
1640171790000|2021-12-22 11:16:30|2035.35|2015.35|2036.33|2016.33|2036.33|2016.33|2035.35|2015.35|23
1640171800000|2021-12-22 11:16:40|2036.25|2016.25|2035.76|2015.76|2037.07|2017.07|2035.76|2015.76|20
1640171810000|2021-12-22 11:16:50|2035.73|2015.73|2036.18|2016.18|2036.28|2016.28|2035.73|2015.73|17
1640171820000|2021-12-22 11:17:00|2036.19|2016.19|2036.23|2016.23|2036.54|2016.54|2036.11|2016.11|14
1640171830000|2021-12-22 11:17:10|2036.17|2016.17|2035.64|2015.64|2036.23|2016.23|2035.53|2015.53|14
1640171840000|2021-12-22 11:17:20|2035.59|2015.59|2035.53|2015.53|2035.59|2015.59|2034.66|2014.66|22
1640171850000|2021-12-22 11:17:30|2035.51|2015.51|2035.68|2015.68|2035.68|2015.68|2035.42|2015.42|13
1640171860000|2021-12-22 11:17:40|2035.67|2015.67|2035.62|2015.62|2035.74|2015.74|2035.54|2015.54|15
1640171870000|2021-12-22 11:17:50|2035.6|2015.6|2036.2|2016.2|2036.2|2016.2|2035.6|2015.6|16
1640171880000|2021-12-22 11:18:00|2036.1|2016.1|2035.85|2015.85|2036.12|2016.12|2035.85|2015.85|11
1640171890000|2021-12-22 11:18:10|2035.69|2015.69|2034.54|2014.54|2035.72|2015.72|2034.54|2014.54|28
1640171900000|2021-12-22 11:18:20|2034.02|2014.02|2033.39|2013.39|2034.02|2014.02|2033.32|2013.32|29
1640171910000|2021-12-22 11:18:30|2033.4|2013.4|2032.29|2012.29|2033.4|2013.4|2032.24|2012.24|24
1640171920000|2021-12-22 11:18:40|2032.31|2012.31|2031.19|2011.19|2032.31|2012.31|2031.18|2011.18|21
1640171930000|2021-12-22 11:18:50|2031.23|2011.23|2031.5|2011.5|2031.5|2011.5|2031.07|2011.07|11
1640171940000|2021-12-22 11:19:00|2031.67|2011.67|2031.63|2011.63|2032.69|2012.69|2031.51|2011.51|36
1640171950000|2021-12-22 11:19:10|2031.62|2011.62|2031.52|2011.52|2031.62|2011.62|2031.47|2011.47|23
1640171960000|2021-12-22 11:19:20|2031.53|2011.53|2031.2|2011.2|2031.53|2011.53|2031.1|2011.1|20
1640171970000|2021-12-22 11:19:30|2031.17|2011.17|2030.96|2010.96|2031.29|2011.29|2030.96|2010.96|26
1640171980000|2021-12-22 11:19:40|2030.95|2010.95|2031.49|2011.49|2031.55|2011.55|2030.91|2010.91|24
1640171990000|2021-12-22 11:19:50|2031.45|2011.45|2031.25|2011.25|2031.56|2011.56|2031.01|2011.01|29
1640172000000|2021-12-22 11:20:00|2031.13|2011.13|2029.77|2009.77|2031.42|2011.42|2029.77|2009.77|19
1640172010000|2021-12-22 11:20:10|2029.76|2009.76|2028.82|2008.82|2029.78|2009.78|2028.67|2008.67|24
1640172020000|2021-12-22 11:20:20|2028.8|2008.8|2028.48|2008.48|2028.81|2008.81|2028.45|2008.45|26
1640172030000|2021-12-22 11:20:30|2028.42|2008.42|2028.14|2008.14|2028.77|2008.77|2027.74|2007.74|30
1640172040000|2021-12-22 11:20:40|2028.1|2008.1|2027.58|2007.58|2028.1|2008.1|2027.58|2007.58|25
1640172050000|2021-12-22 11:20:50|2027.56|2007.56|2027.58|2007.58|2028.1|2008.1|2027.55|2007.55|29
1640172060000|2021-12-22 11:21:00|2027.57|2007.57|2027.69|2007.69|2027.75|2007.75|2027.53|2007.53|21
1640172070000|2021-12-22 11:21:10|2027.72|2007.72|2028.74|2008.74|2029.54|2009.54|2027.71|2007.71|29
1640172080000|2021-12-22 11:21:20|2028.68|2008.68|2028.65|2008.65|2028.68|2008.68|2028.63|2008.63|3
1640172090000|2021-12-22 11:21:30|2028.83|2008.83|2028.78|2008.78|2028.88|2008.88|2028.67|2008.67|14
1640172100000|2021-12-22 11:21:40|2028.92|2008.92|2028.38|2008.38|2029.03|2009.03|2028.38|2008.38|27
1640172110000|2021-12-22 11:21:50|2028.4|2008.4|2028.3|2008.3|2028.4|2008.4|2027.96|2007.96|18
1640172120000|2021-12-22 11:22:00|2028.31|2008.31|2028.72|2008.72|2028.8|2008.8|2028.29|2008.29|28
1640172130000|2021-12-22 11:22:10|2028.71|2008.71|2028.76|2008.76|2028.77|2008.77|2028.6|2008.6|24
1640172140000|2021-12-22 11:22:20|2028.57|2008.57|2027.85|2007.85|2028.75|2008.75|2027.85|2007.85|26
1640172150000|2021-12-22 11:22:30|2027.71|2007.71|2025.19|2005.19|2027.79|2007.79|2025.04|2005.04|31
1640172160000|2021-12-22 11:22:40|2025.33|2005.33|2023.88|2003.88|2025.33|2005.33|2023.65|2003.65|24
1640172170000|2021-12-22 11:22:50|2023.86|2003.86|2023.84|2003.84|2024.25|2004.25|2023.68|2003.68|27
1640172180000|2021-12-22 11:23:00|2024.01|2004.01|2024.34|2004.34|2024.36|2004.36|2023.82|2003.82|26
1640172190000|2021-12-22 11:23:10|2024.31|2004.31|2024.23|2004.23|2024.77|2004.77|2024.23|2004.23|16
1640172200000|2021-12-22 11:23:20|2024.2|2004.2|2023.9|2003.9|2024.23|2004.23|2023.9|2003.9|23
1640172210000|2021-12-22 11:23:30|2023.87|2003.87|2024.06|2004.06|2024.11|2004.11|2023.76|2003.76|11
1640172220000|2021-12-22 11:23:40|2024.05|2004.05|2023.87|2003.87|2024.32|2004.32|2023.87|2003.87|20
1640172230000|2021-12-22 11:23:50|2023.86|2003.86|2023.76|2003.76|2024.1|2004.1|2023.76|2003.76|5
1640172240000|2021-12-22 11:24:00|2023.7|2003.7|2023.53|2003.53|2023.7|2003.7|2023.36|2003.36|5
1640172250000|2021-12-22 11:24:10|2023.65|2003.65|2020.91|2000.91|2023.65|2003.65|2020.91|2000.91|32
1640172260000|2021-12-22 11:24:20|2020.9|2000.9|2020.55|2000.55|2020.9|2000.9|2020.18|2000.18|23
1640172270000|2021-12-22 11:24:30|2020.47|2000.47|2021.28|2001.28|2021.31|2001.31|2020.31|2000.31|30
1640172280000|2021-12-22 11:24:40|2021.27|2001.27|2021.61|2001.61|2021.76|2001.76|2020.63|2000.63|21
1640172290000|2021-12-22 11:24:50|2021.65|2001.65|2021.47|2001.47|2021.74|2001.74|2021.47|2001.47|14
1640172300000|2021-12-22 11:25:00|2021.46|2001.46|2022.11|2002.11|2022.28|2002.28|2021.46|2001.46|9
1640172310000|2021-12-22 11:25:10|2022.18|2002.18|2021.74|2001.74|2022.18|2002.18|2021.74|2001.74|3
1640172330000|2021-12-22 11:25:30|2022.1|2002.1|2021.75|2001.75|2022.31|2002.31|2021.6|2001.6|7
1640172340000|2021-12-22 11:25:40|2022.02|2002.02|2023.22|2003.22|2023.26|2003.26|2022.02|2002.02|22
1640172350000|2021-12-22 11:25:50|2023.43|2003.43|2024.48|2004.48|2024.48|2004.48|2023.43|2003.43|16
1640172360000|2021-12-22 11:26:00|2024.55|2004.55|2024.05|2004.05|2024.6|2004.6|2023.98|2003.98|29
1640172370000|2021-12-22 11:26:10|2024.32|2004.32|2024.55|2004.55|2024.59|2004.59|2024.32|2004.32|23
1640172380000|2021-12-22 11:26:20|2024.5|2004.5|2024.64|2004.64|2024.64|2004.64|2024.43|2004.43|18
1640172390000|2021-12-22 11:26:30|2024.69|2004.69|2025.89|2005.89|2025.89|2005.89|2024.67|2004.67|21
1640172400000|2021-12-22 11:26:40|2025.86|2005.86|2026.63|2006.63|2026.74|2006.74|2025.76|2005.76|24
1640172410000|2021-12-22 11:26:50|2026.74|2006.74|2025.75|2005.75|2027.19|2007.19|2025.67|2005.67|29
1640172420000|2021-12-22 11:27:00|2025.49|2005.49|2024.26|2004.26|2025.49|2005.49|2024.26|2004.26|27
1640172430000|2021-12-22 11:27:10|2024.31|2004.31|2024.18|2004.18|2024.32|2004.32|2024.15|2004.15|18
1640172440000|2021-12-22 11:27:20|2024.17|2004.17|2023.73|2003.73|2024.23|2004.23|2023.64|2003.64|21
1640172450000|2021-12-22 11:27:30|2023.71|2003.71|2022.7|2002.7|2023.71|2003.71|2022.57|2002.57|29
1640172460000|2021-12-22 11:27:40|2022.62|2002.62|2023.07|2003.07|2023.07|2003.07|2022.5|2002.5|29
1640172470000|2021-12-22 11:27:50|2023.05|2003.05|2022.83|2002.83|2023.19|2003.19|2022.61|2002.61|26
1640172480000|2021-12-22 11:28:00|2022.82|2002.82|2022.8|2002.8|2022.86|2002.86|2022.56|2002.56|31
1640172490000|2021-12-22 11:28:10|2022.79|2002.79|2022.88|2002.88|2022.98|2002.98|2022.73|2002.73|17
1640172500000|2021-12-22 11:28:20|2022.87|2002.87|2022.86|2002.86|2022.94|2002.94|2022.76|2002.76|13
1640172510000|2021-12-22 11:28:30|2022.84|2002.84|2022.67|2002.67|2022.85|2002.85|2022.66|2002.66|17
1640172520000|2021-12-22 11:28:40|2022.64|2002.64|2022.72|2002.72|2022.84|2002.84|2022.64|2002.64|18
1640172530000|2021-12-22 11:28:50|2022.69|2002.69|2021.86|2001.86|2022.73|2002.73|2021.65|2001.65|35
1640172540000|2021-12-22 11:29:00|2021.8|2001.8|2021.58|2001.58|2021.8|2001.8|2021.51|2001.51|24
1640172550000|2021-12-22 11:29:10|2021.54|2001.54|2021.38|2001.38|2021.73|2001.73|2021.2|2001.2|21
1640172560000|2021-12-22 11:29:20|2021.56|2001.56|2021.42|2001.42|2021.56|2001.56|2021.4|2001.4|4
1640172570000|2021-12-22 11:29:30|2021.45|2001.45|2021.48|2001.48|2021.48|2001.48|2021.45|2001.45|2
1640172580000|2021-12-22 11:29:40|2021.44|2001.44|2021.44|2001.44|2021.44|2001.44|2021.44|2001.44|1
1640172590000|2021-12-22 11:29:50|2021.3|2001.3|2021.27|2001.27|2021.57|2001.57|2021.27|2001.27|11
1640172600000|2021-12-22 11:30:00|2021.41|2001.41|2019.92|1999.92|2021.41|2001.41|2019.92|1999.92|15
1640172610000|2021-12-22 11:30:10|2019.91|1999.91|2019.73|1999.73|2020.06|2000.06|2019.67|1999.67|29
1640172620000|2021-12-22 11:30:20|2019.71|1999.71|2019.61|1999.61|2019.73|1999.73|2019.59|1999.59|22
1640172630000|2021-12-22 11:30:30|2019.6|1999.6|2019.62|1999.62|2019.66|1999.66|2019.58|1999.58|22
1640172640000|2021-12-22 11:30:40|2019.61|1999.61|2019.67|1999.67|2019.67|1999.67|2019.59|1999.59|23
1640172650000|2021-12-22 11:30:50|2019.66|1999.66|2019.78|1999.78|2019.89|1999.89|2019.66|1999.66|26
1640172660000|2021-12-22 11:31:00|2019.77|1999.77|2020.35|2000.35|2020.35|2000.35|2019.76|1999.76|19
1640172670000|2021-12-22 11:31:10|2020.3|2000.3|2020.57|2000.57|2020.57|2000.57|2020.3|2000.3|5
1640172680000|2021-12-22 11:31:20|2020.59|2000.59|2021.41|2001.41|2021.42|2001.42|2020.59|2000.59|7
1640172690000|2021-12-22 11:31:30|2021.44|2001.44|2022.47|2002.47|2022.7|2002.7|2021.44|2001.44|25
1640172700000|2021-12-22 11:31:40|2022.66|2002.66|2023.5|2003.5|2023.5|2003.5|2022.47|2002.47|16
1640172710000|2021-12-22 11:31:50|2023.54|2003.54|2023.51|2003.51|2023.65|2003.65|2023.51|2003.51|20
1640172720000|2021-12-22 11:32:00|2023.55|2003.55|2024.67|2004.67|2024.71|2004.71|2023.55|2003.55|28
1640172730000|2021-12-22 11:32:10|2024.6|2004.6|2024.61|2004.61|2024.67|2004.67|2024.58|2004.58|16
1640172740000|2021-12-22 11:32:20|2024.59|2004.59|2024.63|2004.63|2024.66|2004.66|2024.59|2004.59|11
1640172750000|2021-12-22 11:32:30|2024.61|2004.61|2024.65|2004.65|2024.81|2004.81|2024.56|2004.56|20
1640172760000|2021-12-22 11:32:40|2024.69|2004.69|2024.95|2004.95|2024.95|2004.95|2024.68|2004.68|19
1640172770000|2021-12-22 11:32:50|2024.82|2004.82|2025.38|2005.38|2025.45|2005.45|2024.69|2004.69|12
1640172780000|2021-12-22 11:33:00|2025.39|2005.39|2025.56|2005.56|2025.56|2005.56|2025.39|2005.39|4
1640172790000|2021-12-22 11:33:10|2025.4|2005.4|2025.66|2005.66|2025.66|2005.66|2025.4|2005.4|3
1640172800000|2021-12-22 11:33:20|2026.01|2006.01|2026.73|2006.73|2026.86|2006.86|2025.93|2005.93|30
1640172810000|2021-12-22 11:33:30|2026.71|2006.71|2026.46|2006.46|2026.71|2006.71|2026.42|2006.42|22
1640172820000|2021-12-22 11:33:40|2026.51|2006.51|2026.28|2006.28|2026.66|2006.66|2026.13|2006.13|27
1640172830000|2021-12-22 11:33:50|2026.35|2006.35|2027.41|2007.41|2027.41|2007.41|2026.19|2006.19|27
1640172840000|2021-12-22 11:34:00|2027.67|2007.67|2028.26|2008.26|2028.33|2008.33|2027.66|2007.66|18
1640172850000|2021-12-22 11:34:10|2028.25|2008.25|2028.65|2008.65|2028.77|2008.77|2028.25|2008.25|13
1640172860000|2021-12-22 11:34:20|2028.53|2008.53|2028.5|2008.5|2028.54|2008.54|2028.5|2008.5|3
1640172870000|2021-12-22 11:34:30|2028.55|2008.55|2029.39|2009.39|2029.39|2009.39|2028.55|2008.55|3
1640172880000|2021-12-22 11:34:40|2029.37|2009.37|2029.4|2009.4|2029.41|2009.41|2029.37|2009.37|6
1640172890000|2021-12-22 11:34:50|2029.37|2009.37|2029.37|2009.37|2029.37|2009.37|2029.37|2009.37|1
1640172900000|2021-12-22 11:35:00|2029.36|2009.36|2028.27|2008.27|2029.36|2009.36|2028.26|2008.26|23
1640172910000|2021-12-22 11:35:10|2028.26|2008.26|2028.72|2008.72|2028.77|2008.77|2028.26|2008.26|17
1640172920000|2021-12-22 11:35:20|2028.71|2008.71|2028.8|2008.8|2028.8|2008.8|2028.71|2008.71|3
1640172930000|2021-12-22 11:35:30|2028.79|2008.79|2028.63|2008.63|2028.84|2008.84|2028.63|2008.63|12
1640172940000|2021-12-22 11:35:40|2028.61|2008.61|2028.79|2008.79|2028.79|2008.79|2028.61|2008.61|7
1640172950000|2021-12-22 11:35:50|2028.68|2008.68|2029.01|2009.01|2029.31|2009.31|2028.67|2008.67|22
1640172960000|2021-12-22 11:36:00|2029.02|2009.02|2028.73|2008.73|2029.02|2009.02|2028.48|2008.48|6
1640172970000|2021-12-22 11:36:10|2028.68|2008.68|2029.2|2009.2|2029.31|2009.31|2028.68|2008.68|5
1640172980000|2021-12-22 11:36:20|2029.01|2009.01|2029.01|2009.01|2029.01|2009.01|2029.01|2009.01|1
1640172990000|2021-12-22 11:36:30|2028.95|2008.95|2028.8|2008.8|2029.02|2009.02|2028.8|2008.8|6
1640173000000|2021-12-22 11:36:40|2028.87|2008.87|2028.83|2008.83|2029.49|2009.49|2028.76|2008.76|30
1640173010000|2021-12-22 11:36:50|2029.36|2009.36|2028.83|2008.83|2029.37|2009.37|2028.83|2008.83|11
1640173020000|2021-12-22 11:37:00|2029.36|2009.36|2028.73|2008.73|2029.36|2009.36|2028.73|2008.73|3
1640173030000|2021-12-22 11:37:10|2028.83|2008.83|2029.48|2009.48|2029.48|2009.48|2028.83|2008.83|3
1640173040000|2021-12-22 11:37:20|2029.55|2009.55|2030.21|2010.21|2030.21|2010.21|2029.55|2009.55|10
1640173050000|2021-12-22 11:37:30|2030.22|2010.22|2031.29|2011.29|2031.31|2011.31|2030.22|2010.22|7
1640173060000|2021-12-22 11:37:40|2031.49|2011.49|2031.65|2011.65|2031.72|2011.72|2031.49|2011.49|8
1640173070000|2021-12-22 11:37:50|2031.69|2011.69|2030.94|2010.94|2031.94|2011.94|2030.94|2010.94|17
1640173080000|2021-12-22 11:38:00|2030.91|2010.91|2029.55|2009.55|2030.91|2010.91|2029.49|2009.49|16
1640173090000|2021-12-22 11:38:10|2029.59|2009.59|2029.64|2009.64|2029.64|2009.64|2029.54|2009.54|7
1640173100000|2021-12-22 11:38:20|2029.65|2009.65|2030.63|2010.63|2030.63|2010.63|2029.64|2009.64|10
1640173110000|2021-12-22 11:38:30|2030.43|2010.43|2032.3|2012.3|2032.3|2012.3|2030.43|2010.43|21
1640173120000|2021-12-22 11:38:40|2032.47|2012.47|2033.24|2013.24|2033.32|2013.32|2032.36|2012.36|23
1640173130000|2021-12-22 11:38:50|2033.22|2013.22|2033.34|2013.34|2033.5|2013.5|2033.22|2013.22|13
1640173140000|2021-12-22 11:39:00|2033.36|2013.36|2033.66|2013.66|2033.66|2013.66|2033.36|2013.36|13
1640173150000|2021-12-22 11:39:10|2033.57|2013.57|2033.57|2013.57|2033.57|2013.57|2033.57|2013.57|1
1640173170000|2021-12-22 11:39:30|2033.58|2013.58|2033.95|2013.95|2033.95|2013.95|2033.53|2013.53|4
1640173180000|2021-12-22 11:39:40|2033.84|2013.84|2033.9|2013.9|2033.96|2013.96|2033.83|2013.83|8
1640173190000|2021-12-22 11:39:50|2033.94|2013.94|2033.97|2013.97|2034.01|2014.01|2033.82|2013.82|24
1640173200000|2021-12-22 11:40:00|2034.07|2014.07|2033.25|2013.25|2034.07|2014.07|2033.25|2013.25|19
1640173210000|2021-12-22 11:40:10|2033.28|2013.28|2033.24|2013.24|2033.3|2013.3|2033.2|2013.2|15
1640173220000|2021-12-22 11:40:20|2033.26|2013.26|2033.29|2013.29|2033.38|2013.38|2033.15|2013.15|17
1640173230000|2021-12-22 11:40:30|2033.26|2013.26|2033.29|2013.29|2033.3|2013.3|2033.24|2013.24|9
1640173240000|2021-12-22 11:40:40|2033.27|2013.27|2033.05|2013.05|2033.27|2013.27|2032.84|2012.84|12
1640173250000|2021-12-22 11:40:50|2033.02|2013.02|2033.02|2013.02|2033.37|2013.37|2032.98|2012.98|9
1640173260000|2021-12-22 11:41:00|2033.08|2013.08|2033.54|2013.54|2033.54|2013.54|2032.92|2012.92|7
1640173270000|2021-12-22 11:41:10|2033.56|2013.56|2033.57|2013.57|2033.57|2013.57|2033.56|2013.56|2
1640173280000|2021-12-22 11:41:20|2033.51|2013.51|2033.48|2013.48|2033.57|2013.57|2033.48|2013.48|6
1640173290000|2021-12-22 11:41:30|2033.51|2013.51|2032.75|2012.75|2033.51|2013.51|2032.75|2012.75|22
1640173300000|2021-12-22 11:41:40|2032.81|2012.81|2033.46|2013.46|2033.46|2013.46|2032.81|2012.81|10
1640173310000|2021-12-22 11:41:50|2033.45|2013.45|2033.45|2013.45|2033.46|2013.46|2033.45|2013.45|11
1640173320000|2021-12-22 11:42:00|2033.46|2013.46|2032.81|2012.81|2033.46|2013.46|2032.78|2012.78|24
1640173330000|2021-12-22 11:42:10|2032.94|2012.94|2032.84|2012.84|2032.94|2012.94|2032.64|2012.64|21
1640173340000|2021-12-22 11:42:20|2032.7|2012.7|2032.38|2012.38|2032.9|2012.9|2032.36|2012.36|18
1640173350000|2021-12-22 11:42:30|2032.43|2012.43|2030.34|2010.34|2032.53|2012.53|2030.34|2010.34|21
1640173360000|2021-12-22 11:42:40|2030.35|2010.35|2028.86|2008.86|2030.35|2010.35|2028.72|2008.72|28
1640173370000|2021-12-22 11:42:50|2028.85|2008.85|2028.73|2008.73|2029.03|2009.03|2028.51|2008.51|18
1640173380000|2021-12-22 11:43:00|2028.7|2008.7|2029.69|2009.69|2029.75|2009.75|2028.65|2008.65|20
1640173390000|2021-12-22 11:43:10|2029.67|2009.67|2031.21|2011.21|2031.34|2011.34|2029.66|2009.66|22
1640173400000|2021-12-22 11:43:20|2031.17|2011.17|2031.85|2011.85|2032.04|2012.04|2031.03|2011.03|25
1640173410000|2021-12-22 11:43:30|2031.83|2011.83|2031.68|2011.68|2031.91|2011.91|2031.61|2011.61|17
1640173420000|2021-12-22 11:43:40|2031.67|2011.67|2032.15|2012.15|2032.18|2012.18|2031.56|2011.56|23
1640173430000|2021-12-22 11:43:50|2032.13|2012.13|2031.44|2011.44|2032.26|2012.26|2031.02|2011.02|26
1640173440000|2021-12-22 11:44:00|2031.39|2011.39|2030.94|2010.94|2031.39|2011.39|2030.94|2010.94|12
1640173450000|2021-12-22 11:44:10|2031|2011|2030.88|2010.88|2031.48|2011.48|2030.57|2010.57|27
1640173460000|2021-12-22 11:44:20|2030.85|2010.85|2030.62|2010.62|2030.86|2010.86|2030.43|2010.43|15
1640173470000|2021-12-22 11:44:30|2030.59|2010.59|2030.36|2010.36|2030.6|2010.6|2030.2|2010.2|9
1640173480000|2021-12-22 11:44:40|2030.39|2010.39|2029.59|2009.59|2030.39|2010.39|2029.56|2009.56|14
1640173490000|2021-12-22 11:44:50|2029.52|2009.52|2029.17|2009.17|2029.52|2009.52|2029.15|2009.15|19
1640173500000|2021-12-22 11:45:00|2029.26|2009.26|2029.15|2009.15|2029.37|2009.37|2029.02|2009.02|12
1640173510000|2021-12-22 11:45:10|2029.09|2009.09|2029.96|2009.96|2029.96|2009.96|2029.06|2009.06|17
1640173520000|2021-12-22 11:45:20|2029.95|2009.95|2031.54|2011.54|2031.54|2011.54|2029.93|2009.93|28
1640173530000|2021-12-22 11:45:30|2031.56|2011.56|2032.45|2012.45|2032.48|2012.48|2031.51|2011.51|21
1640173540000|2021-12-22 11:45:40|2032.44|2012.44|2031.83|2011.83|2032.55|2012.55|2031.83|2011.83|16
1640173550000|2021-12-22 11:45:50|2031.81|2011.81|2030.91|2010.91|2031.86|2011.86|2030.91|2010.91|22
1640173560000|2021-12-22 11:46:00|2030.87|2010.87|2030.89|2010.89|2031.3|2011.3|2030.77|2010.77|13
1640173570000|2021-12-22 11:46:10|2031.68|2011.68|2031.63|2011.63|2031.68|2011.68|2031.63|2011.63|17
1640173580000|2021-12-22 11:46:20|2031.65|2011.65|2031.93|2011.93|2031.95|2011.95|2031.44|2011.44|26
1640173590000|2021-12-22 11:46:30|2031.94|2011.94|2032.07|2012.07|2032.13|2012.13|2031.89|2011.89|25
1640173600000|2021-12-22 11:46:40|2032.09|2012.09|2032.73|2012.73|2032.84|2012.84|2031.89|2011.89|26
1640173610000|2021-12-22 11:46:50|2032.71|2012.71|2033.05|2013.05|2033.05|2013.05|2032.23|2012.23|30
1640173620000|2021-12-22 11:47:00|2032.89|2012.89|2032.92|2012.92|2032.92|2012.92|2032.67|2012.67|23
1640173630000|2021-12-22 11:47:10|2032.8|2012.8|2032.97|2012.97|2033.22|2013.22|2032.8|2012.8|17
1640173640000|2021-12-22 11:47:20|2032.96|2012.96|2033.11|2013.11|2033.27|2013.27|2032.96|2012.96|19
1640173650000|2021-12-22 11:47:30|2033.1|2013.1|2033.02|2013.02|2033.23|2013.23|2032.75|2012.75|21
1640173660000|2021-12-22 11:47:40|2032.99|2012.99|2032.51|2012.51|2033.13|2013.13|2032.51|2012.51|17
1640173670000|2021-12-22 11:47:50|2032.47|2012.47|2031.19|2011.19|2032.59|2012.59|2030.85|2010.85|37
1640173680000|2021-12-22 11:48:00|2031.26|2011.26|2030.88|2010.88|2031.26|2011.26|2030.63|2010.63|28
1640173690000|2021-12-22 11:48:10|2030.85|2010.85|2030.53|2010.53|2031.04|2011.04|2030.53|2010.53|21
1640173700000|2021-12-22 11:48:20|2030.55|2010.55|2029.23|2009.23|2030.55|2010.55|2029.12|2009.12|25
1640173710000|2021-12-22 11:48:30|2029.28|2009.28|2029.04|2009.04|2029.41|2009.41|2029|2009|23
1640173720000|2021-12-22 11:48:40|2029.03|2009.03|2028.94|2008.94|2029.22|2009.22|2028.94|2008.94|17
1640173730000|2021-12-22 11:48:50|2028.98|2008.98|2028.76|2008.76|2028.98|2008.98|2028.76|2008.76|12
1640173740000|2021-12-22 11:49:00|2028.9|2008.9|2028.89|2008.89|2029.19|2009.19|2028.85|2008.85|15
1640173750000|2021-12-22 11:49:10|2028.61|2008.61|2029.11|2009.11|2029.11|2009.11|2028.61|2008.61|14
1640173760000|2021-12-22 11:49:20|2029.17|2009.17|2031|2011|2031.07|2011.07|2029.17|2009.17|18
1640173770000|2021-12-22 11:49:30|2030.98|2010.98|2031.32|2011.32|2031.32|2011.32|2030.95|2010.95|14
1640173780000|2021-12-22 11:49:40|2031.3|2011.3|2031.01|2011.01|2031.3|2011.3|2030.83|2010.83|34
1640173790000|2021-12-22 11:49:50|2031|2011|2031.06|2011.06|2031.17|2011.17|2030.92|2010.92|22
1640173800000|2021-12-22 11:50:00|2031.05|2011.05|2030.86|2010.86|2031.39|2011.39|2030.69|2010.69|21
1640173810000|2021-12-22 11:50:10|2030.32|2010.32|2030.94|2010.94|2030.99|2010.99|2030.32|2010.32|17
1640173820000|2021-12-22 11:50:20|2030.95|2010.95|2031.15|2011.15|2031.17|2011.17|2030.93|2010.93|7
1640173830000|2021-12-22 11:50:30|2031.14|2011.14|2030.77|2010.77|2031.3|2011.3|2030.77|2010.77|27
1640173840000|2021-12-22 11:50:40|2030.76|2010.76|2030.26|2010.26|2031.08|2011.08|2030.26|2010.26|34
1640173850000|2021-12-22 11:50:50|2030.27|2010.27|2029.64|2009.64|2030.3|2010.3|2029.58|2009.58|34
1640173860000|2021-12-22 11:51:00|2029.65|2009.65|2029.41|2009.41|2029.8|2009.8|2028.78|2008.78|33
1640173870000|2021-12-22 11:51:10|2029.39|2009.39|2029.27|2009.27|2029.55|2009.55|2028.92|2008.92|30
1640173880000|2021-12-22 11:51:20|2029.26|2009.26|2028.95|2008.95|2029.43|2009.43|2028.93|2008.93|24
1640173890000|2021-12-22 11:51:30|2029.31|2009.31|2026.54|2006.54|2029.31|2009.31|2026.54|2006.54|34
1640173900000|2021-12-22 11:51:40|2026.5|2006.5|2025.79|2005.79|2026.5|2006.5|2025.47|2005.47|34
1640173910000|2021-12-22 11:51:50|2025.86|2005.86|2025.92|2005.92|2025.97|2005.97|2025.78|2005.78|28
1640173920000|2021-12-22 11:52:00|2025.91|2005.91|2026.03|2006.03|2026.03|2006.03|2025.85|2005.85|22
1640173930000|2021-12-22 11:52:10|2025.99|2005.99|2026.39|2006.39|2026.44|2006.44|2025.91|2005.91|21
1640173940000|2021-12-22 11:52:20|2026.41|2006.41|2026.81|2006.81|2026.91|2006.91|2026.41|2006.41|25
1640173950000|2021-12-22 11:52:30|2026.79|2006.79|2026.96|2006.96|2027.08|2007.08|2026.66|2006.66|22
1640173960000|2021-12-22 11:52:40|2026.94|2006.94|2026.56|2006.56|2027.32|2007.32|2026.41|2006.41|34
1640173970000|2021-12-22 11:52:50|2026.59|2006.59|2025.72|2005.72|2026.59|2006.59|2025.69|2005.69|11
1640173980000|2021-12-22 11:53:00|2025.5|2005.5|2025|2005|2025.5|2005.5|2024.96|2004.96|31
1640173990000|2021-12-22 11:53:10|2025.04|2005.04|2025.8|2005.8|2025.8|2005.8|2024.97|2004.97|28
1640174000000|2021-12-22 11:53:20|2025.78|2005.78|2026.1|2006.1|2026.12|2006.12|2025.65|2005.65|22
1640174010000|2021-12-22 11:53:30|2026.19|2006.19|2026.13|2006.13|2026.28|2006.28|2026.1|2006.1|31
1640174020000|2021-12-22 11:53:40|2026.11|2006.11|2026.65|2006.65|2026.65|2006.65|2025.95|2005.95|19
1640174030000|2021-12-22 11:53:50|2026.59|2006.59|2027.91|2007.91|2028|2008|2026.59|2006.59|7
1640174040000|2021-12-22 11:54:00|2026.81|2006.81|2027.94|2007.94|2027.94|2007.94|2026.81|2006.81|7
1640174050000|2021-12-22 11:54:10|2027.46|2007.46|2028|2008|2028|2008|2027.46|2007.46|3
1640174060000|2021-12-22 11:54:20|2027.61|2007.61|2027.59|2007.59|2027.61|2007.61|2027.59|2007.59|2
1640174070000|2021-12-22 11:54:30|2027.67|2007.67|2028.38|2008.38|2028.45|2008.45|2027.67|2007.67|8
1640174080000|2021-12-22 11:54:40|2028.4|2008.4|2028.18|2008.18|2028.41|2008.41|2027.8|2007.8|18
1640174090000|2021-12-22 11:54:50|2028.15|2008.15|2029.46|2009.46|2029.46|2009.46|2028.09|2008.09|24
1640174100000|2021-12-22 11:55:00|2029.54|2009.54|2029.82|2009.82|2029.88|2009.88|2029.54|2009.54|26
1640174110000|2021-12-22 11:55:10|2029.8|2009.8|2029.87|2009.87|2029.9|2009.9|2029.75|2009.75|26
1640174120000|2021-12-22 11:55:20|2029.86|2009.86|2029.81|2009.81|2029.9|2009.9|2029.51|2009.51|23
1640174130000|2021-12-22 11:55:30|2029.8|2009.8|2030.09|2010.09|2030.09|2010.09|2029.79|2009.79|19
1640174140000|2021-12-22 11:55:40|2030.16|2010.16|2030.45|2010.45|2030.58|2010.58|2030.11|2010.11|28
1640174150000|2021-12-22 11:55:50|2030.4|2010.4|2030.18|2010.18|2030.59|2010.59|2030.18|2010.18|20
1640174160000|2021-12-22 11:56:00|2030.02|2010.02|2030.44|2010.44|2030.72|2010.72|2030.01|2010.01|26
1640174170000|2021-12-22 11:56:10|2030.58|2010.58|2032.69|2012.69|2033.03|2013.03|2030.57|2010.57|28
1640174180000|2021-12-22 11:56:20|2032.68|2012.68|2032.75|2012.75|2032.78|2012.78|2032.43|2012.43|22
1640174190000|2021-12-22 11:56:30|2032.74|2012.74|2032.76|2012.76|2032.78|2012.78|2032.47|2012.47|20
1640174200000|2021-12-22 11:56:40|2032.81|2012.81|2033.33|2013.33|2033.49|2013.49|2032.81|2012.81|22
1640174210000|2021-12-22 11:56:50|2033.32|2013.32|2033.21|2013.21|2033.33|2013.33|2033.21|2013.21|17
1640174220000|2021-12-22 11:57:00|2033.22|2013.22|2033.38|2013.38|2033.38|2013.38|2033.14|2013.14|29
1640174230000|2021-12-22 11:57:10|2033.4|2013.4|2033.87|2013.87|2034.1|2014.1|2033.39|2013.39|22
1640174240000|2021-12-22 11:57:20|2033.91|2013.91|2033.35|2013.35|2033.91|2013.91|2033.31|2013.31|19
1640174250000|2021-12-22 11:57:30|2033.44|2013.44|2033.39|2013.39|2033.47|2013.47|2033.14|2013.14|31
1640174260000|2021-12-22 11:57:40|2033.42|2013.42|2033.49|2013.49|2033.68|2013.68|2033.13|2013.13|21
1640174270000|2021-12-22 11:57:50|2033.54|2013.54|2033.5|2013.5|2033.54|2013.54|2033.49|2013.49|3
1640174280000|2021-12-22 11:58:00|2033.48|2013.48|2033.17|2013.17|2033.48|2013.48|2032.85|2012.85|15
1640174290000|2021-12-22 11:58:10|2033.16|2013.16|2033.52|2013.52|2033.52|2013.52|2033.1|2013.1|29
1640174300000|2021-12-22 11:58:20|2033.53|2013.53|2033.9|2013.9|2034.68|2014.68|2033.52|2013.52|8
1640174310000|2021-12-22 11:58:30|2033.84|2013.84|2033.72|2013.72|2033.84|2013.84|2033.72|2013.72|3
1640174320000|2021-12-22 11:58:40|2033.89|2013.89|2035.05|2015.05|2035.35|2015.35|2033.8|2013.8|20
1640174330000|2021-12-22 11:58:50|2035.21|2015.21|2034.42|2014.42|2035.27|2015.27|2034.32|2014.32|29
1640174340000|2021-12-22 11:59:00|2034.59|2014.59|2035.09|2015.09|2035.09|2015.09|2033.88|2013.88|23
1640174350000|2021-12-22 11:59:10|2035.44|2015.44|2037.52|2017.52|2037.52|2017.52|2035.44|2015.44|13
1640174360000|2021-12-22 11:59:20|2037.58|2017.58|2037.05|2017.05|2038.33|2018.33|2037.05|2017.05|24
1640174370000|2021-12-22 11:59:30|2037.02|2017.02|2035.75|2015.75|2037.02|2017.02|2035.68|2015.68|31
1640174380000|2021-12-22 11:59:40|2035.88|2015.88|2035.56|2015.56|2036.18|2016.18|2035.56|2015.56|23
1640174390000|2021-12-22 11:59:50|2035.55|2015.55|2036.07|2016.07|2036.47|2016.47|2035.51|2015.51|23
1640174400000|2021-12-22 12:00:00|2036.47|2016.47|2037.33|2017.33|2037.33|2017.33|2036.11|2016.11|20
1640174410000|2021-12-22 12:00:10|2037.38|2017.38|2039.95|2019.95|2039.95|2019.95|2037.38|2017.38|23
1640174420000|2021-12-22 12:00:20|2040.01|2020.01|2041.58|2021.58|2041.58|2021.58|2040.01|2020.01|18
1640174430000|2021-12-22 12:00:30|2041.79|2021.79|2043.47|2023.47|2043.79|2023.79|2041.78|2021.78|19
1640174440000|2021-12-22 12:00:40|2043.58|2023.58|2043.69|2023.69|2044.03|2024.03|2043.58|2023.58|20
1640174450000|2021-12-22 12:00:50|2043.68|2023.68|2040.96|2020.96|2043.68|2023.68|2040.8|2020.8|35
1640174460000|2021-12-22 12:01:00|2040.94|2020.94|2041.07|2021.07|2041.11|2021.11|2040.64|2020.64|31
1640174470000|2021-12-22 12:01:10|2041.06|2021.06|2041.72|2021.72|2041.8|2021.8|2041.06|2021.06|30
1640174480000|2021-12-22 12:01:20|2041.63|2021.63|2041.78|2021.78|2041.85|2021.85|2041.56|2021.56|21
1640174490000|2021-12-22 12:01:30|2041.92|2021.92|2041.78|2021.78|2042.3|2022.3|2041.73|2021.73|12
1640174500000|2021-12-22 12:01:40|2042.17|2022.17|2042.12|2022.12|2042.17|2022.17|2042.12|2022.12|2
1640174510000|2021-12-22 12:01:50|2042.08|2022.08|2043.75|2023.75|2043.75|2023.75|2041.86|2021.86|21
1640174520000|2021-12-22 12:02:00|2043.73|2023.73|2043.55|2023.55|2043.73|2023.73|2043.54|2023.54|20
1640174530000|2021-12-22 12:02:10|2043.56|2023.56|2043.17|2023.17|2043.75|2023.75|2042.87|2022.87|24
1640174540000|2021-12-22 12:02:20|2043.18|2023.18|2043.73|2023.73|2043.84|2023.84|2043.11|2023.11|30
1640174550000|2021-12-22 12:02:30|2043.71|2023.71|2044.29|2024.29|2044.29|2024.29|2043.64|2023.64|14
1640174560000|2021-12-22 12:02:40|2044.27|2024.27|2044.23|2024.23|2044.46|2024.46|2044.2|2024.2|16
1640174570000|2021-12-22 12:02:50|2044.21|2024.21|2044.18|2024.18|2044.21|2024.21|2044.02|2024.02|20
1640174580000|2021-12-22 12:03:00|2044.17|2024.17|2044.42|2024.42|2044.46|2024.46|2044.12|2024.12|19
1640174590000|2021-12-22 12:03:10|2044.37|2024.37|2044.74|2024.74|2044.74|2024.74|2044.37|2024.37|10
1640174600000|2021-12-22 12:03:20|2044.73|2024.73|2049.28|2029.28|2049.36|2029.36|2044.73|2024.73|23
1640174610000|2021-12-22 12:03:30|2049.24|2029.24|2048.39|2028.39|2049.26|2029.26|2047.55|2027.55|24
1640174620000|2021-12-22 12:03:40|2048.5|2028.5|2048.43|2028.43|2048.5|2028.5|2047.38|2027.38|20
1640174630000|2021-12-22 12:03:50|2048.53|2028.53|2047.57|2027.57|2048.53|2028.53|2047.57|2027.57|15
1640174640000|2021-12-22 12:04:00|2047.62|2027.62|2047.21|2027.21|2047.63|2027.63|2046.33|2026.33|12
1640174650000|2021-12-22 12:04:10|2047.25|2027.25|2047.66|2027.66|2047.86|2027.86|2046.83|2026.83|33
1640174660000|2021-12-22 12:04:20|2047.68|2027.68|2047.46|2027.46|2047.77|2027.77|2046.89|2026.89|25
1640174670000|2021-12-22 12:04:30|2047.6|2027.6|2049.59|2029.59|2049.67|2029.67|2047.6|2027.6|23
1640174680000|2021-12-22 12:04:40|2049.57|2029.57|2049.59|2029.59|2049.62|2029.62|2049.57|2029.57|10
1640174690000|2021-12-22 12:04:50|2049.58|2029.58|2049.21|2029.21|2049.58|2029.58|2049.21|2029.21|23
1640174700000|2021-12-22 12:05:00|2049.22|2029.22|2048.13|2028.13|2049.22|2029.22|2047.93|2027.93|27
1640174710000|2021-12-22 12:05:10|2048.11|2028.11|2048.86|2028.86|2048.95|2028.95|2048.11|2028.11|24
1640174720000|2021-12-22 12:05:20|2048.85|2028.85|2049.1|2029.1|2049.19|2029.19|2048.85|2028.85|26
1640174730000|2021-12-22 12:05:30|2049.08|2029.08|2049.63|2029.63|2049.63|2029.63|2048.98|2028.98|9
1640174740000|2021-12-22 12:05:40|2049.62|2029.62|2049.78|2029.78|2050.11|2030.11|2049.62|2029.62|11
1640174750000|2021-12-22 12:05:50|2049.62|2029.62|2048.33|2028.33|2049.62|2029.62|2048.22|2028.22|27
1640174760000|2021-12-22 12:06:00|2048.32|2028.32|2048.5|2028.5|2048.65|2028.65|2048.09|2028.09|15
1640174770000|2021-12-22 12:06:10|2048.51|2028.51|2049.4|2029.4|2049.4|2029.4|2048.51|2028.51|9
1640174780000|2021-12-22 12:06:20|2049.5|2029.5|2049.64|2029.64|2049.65|2029.65|2049.38|2029.38|17
1640174790000|2021-12-22 12:06:30|2049.62|2029.62|2050.4|2030.4|2050.5|2030.5|2049.62|2029.62|17
1640174800000|2021-12-22 12:06:40|2050.5|2030.5|2050.49|2030.49|2050.59|2030.59|2050.44|2030.44|9
1640174810000|2021-12-22 12:06:50|2050.48|2030.48|2050.59|2030.59|2050.59|2030.59|2050.48|2030.48|5
1640174820000|2021-12-22 12:07:00|2050.66|2030.66|2050.75|2030.75|2051.55|2031.55|2049.96|2029.96|23
1640174830000|2021-12-22 12:07:10|2050.67|2030.67|2050.41|2030.41|2050.72|2030.72|2050.35|2030.35|29
1640174840000|2021-12-22 12:07:20|2050.63|2030.63|2050.51|2030.51|2051.08|2031.08|2050.49|2030.49|23
1640174850000|2021-12-22 12:07:30|2050.86|2030.86|2049.25|2029.25|2051.51|2031.51|2049.25|2029.25|12
1640174860000|2021-12-22 12:07:40|2049.39|2029.39|2049.74|2029.74|2050.22|2030.22|2049.03|2029.03|22
1640174870000|2021-12-22 12:07:50|2049.86|2029.86|2049.86|2029.86|2049.89|2029.89|2049.74|2029.74|20
1640174880000|2021-12-22 12:08:00|2049.82|2029.82|2048.98|2028.98|2049.82|2029.82|2048.98|2028.98|10
1640174890000|2021-12-22 12:08:10|2049.08|2029.08|2050.61|2030.61|2050.8|2030.8|2047.78|2027.78|20
1640174900000|2021-12-22 12:08:20|2050.59|2030.59|2051.86|2031.86|2051.87|2031.87|2050.59|2030.59|20
1640174910000|2021-12-22 12:08:30|2051.84|2031.84|2051.39|2031.39|2051.84|2031.84|2051.39|2031.39|13
1640174920000|2021-12-22 12:08:40|2051.41|2031.41|2050.66|2030.66|2051.57|2031.57|2050.66|2030.66|15
1640174930000|2021-12-22 12:08:50|2050.94|2030.94|2051.42|2031.42|2051.59|2031.59|2050.66|2030.66|20
1640174940000|2021-12-22 12:09:00|2051.51|2031.51|2050.68|2030.68|2051.51|2031.51|2050.68|2030.68|7
1640174950000|2021-12-22 12:09:10|2050.65|2030.65|2049.58|2029.58|2050.87|2030.87|2049.49|2029.49|26
1640174960000|2021-12-22 12:09:20|2049.6|2029.6|2048.56|2028.56|2049.64|2029.64|2048.41|2028.41|33
1640174970000|2021-12-22 12:09:30|2048.5|2028.5|2048.67|2028.67|2048.86|2028.86|2048.5|2028.5|20
1640174980000|2021-12-22 12:09:40|2048.66|2028.66|2048.64|2028.64|2048.7|2028.7|2048.58|2028.58|23
1640174990000|2021-12-22 12:09:50|2048.63|2028.63|2048.58|2028.58|2048.63|2028.63|2048.57|2028.57|20
1640175000000|2021-12-22 12:10:00|2048.57|2028.57|2047.72|2027.72|2048.63|2028.63|2047.72|2027.72|27
1640175010000|2021-12-22 12:10:10|2047.67|2027.67|2047.19|2027.19|2047.77|2027.77|2046.81|2026.81|17
1640175020000|2021-12-22 12:10:20|2047.22|2027.22|2048.61|2028.61|2048.64|2028.64|2047.1|2027.1|25
1640175030000|2021-12-22 12:10:30|2048.59|2028.59|2048.45|2028.45|2048.59|2028.59|2047.87|2027.87|28
1640175040000|2021-12-22 12:10:40|2048.58|2028.58|2048.65|2028.65|2048.69|2028.69|2048.44|2028.44|28
1640175050000|2021-12-22 12:10:50|2048.63|2028.63|2048.55|2028.55|2048.63|2028.63|2048.45|2028.45|22
1640175060000|2021-12-22 12:11:00|2048.45|2028.45|2048.1|2028.1|2048.61|2028.61|2048.1|2028.1|15
1640175070000|2021-12-22 12:11:10|2048.16|2028.16|2048.2|2028.2|2048.2|2028.2|2048.08|2028.08|13
1640175080000|2021-12-22 12:11:20|2047.97|2027.97|2048.2|2028.2|2048.25|2028.25|2047.91|2027.91|22
1640175090000|2021-12-22 12:11:30|2048.19|2028.19|2045.98|2025.98|2048.25|2028.25|2045.98|2025.98|26
1640175100000|2021-12-22 12:11:40|2046.54|2026.54|2044.91|2024.91|2046.54|2026.54|2044.58|2024.58|36
1640175110000|2021-12-22 12:11:50|2045.13|2025.13|2044.76|2024.76|2045.17|2025.17|2044.73|2024.73|29
1640175120000|2021-12-22 12:12:00|2044.75|2024.75|2044.65|2024.65|2044.89|2024.89|2044.6|2024.6|17
1640175130000|2021-12-22 12:12:10|2044.66|2024.66|2043.69|2023.69|2044.66|2024.66|2043.46|2023.46|28
1640175140000|2021-12-22 12:12:20|2043.75|2023.75|2044.66|2024.66|2044.66|2024.66|2043.75|2023.75|36
1640175150000|2021-12-22 12:12:30|2044.64|2024.64|2043.41|2023.41|2044.64|2024.64|2043.41|2023.41|15
1640175160000|2021-12-22 12:12:40|2043.25|2023.25|2042.61|2022.61|2043.29|2023.29|2042.61|2022.61|23
1640175170000|2021-12-22 12:12:50|2042.5|2022.5|2042.6|2022.6|2042.66|2022.66|2042.5|2022.5|10
1640175180000|2021-12-22 12:13:00|2042.64|2022.64|2042.64|2022.64|2042.66|2022.66|2042.5|2022.5|15
1640175190000|2021-12-22 12:13:10|2042.67|2022.67|2042.45|2022.45|2042.67|2022.67|2042.44|2022.44|22
1640175200000|2021-12-22 12:13:20|2042.58|2022.58|2042.28|2022.28|2042.58|2022.58|2042.26|2022.26|15
1640175210000|2021-12-22 12:13:30|2042.26|2022.26|2042.6|2022.6|2042.64|2022.64|2042.26|2022.26|12
1640175220000|2021-12-22 12:13:40|2042.5|2022.5|2042.5|2022.5|2042.64|2022.64|2042.5|2022.5|11
1640175230000|2021-12-22 12:13:50|2042.65|2022.65|2042.62|2022.62|2042.65|2022.65|2042.5|2022.5|22
1640175240000|2021-12-22 12:14:00|2042.6|2022.6|2042.62|2022.62|2042.62|2022.62|2042.53|2022.53|24
1640175250000|2021-12-22 12:14:10|2042.61|2022.61|2042.5|2022.5|2042.72|2022.72|2042.5|2022.5|12
1640175260000|2021-12-22 12:14:20|2043.09|2023.09|2042.81|2022.81|2043.09|2023.09|2042.67|2022.67|29
1640175270000|2021-12-22 12:14:30|2042.85|2022.85|2042.86|2022.86|2042.87|2022.87|2042.8|2022.8|21
1640175280000|2021-12-22 12:14:40|2042.87|2022.87|2042.75|2022.75|2042.93|2022.93|2042.73|2022.73|25
1640175290000|2021-12-22 12:14:50|2042.73|2022.73|2042.68|2022.68|2042.73|2022.73|2042.64|2022.64|14
1640175300000|2021-12-22 12:15:00|2042.7|2022.7|2042.68|2022.68|2042.7|2022.7|2042.66|2022.66|18
1640175310000|2021-12-22 12:15:10|2042.66|2022.66|2040.4|2020.4|2042.66|2022.66|2040.4|2020.4|27
1640175320000|2021-12-22 12:15:20|2040.52|2020.52|2041.23|2021.23|2041.23|2021.23|2040.4|2020.4|8
1640175330000|2021-12-22 12:15:30|2040.55|2020.55|2040.35|2020.35|2040.65|2020.65|2040.35|2020.35|9
1640175350000|2021-12-22 12:15:50|2040.09|2020.09|2039.37|2019.37|2040.18|2020.18|2039.37|2019.37|9
1640175360000|2021-12-22 12:16:00|2039.18|2019.18|2037.17|2017.17|2039.19|2019.19|2037.16|2017.16|25
1640175370000|2021-12-22 12:16:10|2037.15|2017.15|2037.5|2017.5|2037.77|2017.77|2036.94|2016.94|23
1640175380000|2021-12-22 12:16:20|2037.83|2017.83|2038.08|2018.08|2038.08|2018.08|2037.77|2017.77|20
1640175390000|2021-12-22 12:16:30|2037.97|2017.97|2038.08|2018.08|2038.14|2018.14|2037.97|2017.97|24
1640175400000|2021-12-22 12:16:40|2038.05|2018.05|2037.63|2017.63|2038.05|2018.05|2037.63|2017.63|24
1640175410000|2021-12-22 12:16:50|2037.23|2017.23|2036.55|2016.55|2037.23|2017.23|2036.36|2016.36|7
1640175420000|2021-12-22 12:17:00|2035.86|2015.86|2036.1|2016.1|2036.98|2016.98|2035.86|2015.86|25
1640175430000|2021-12-22 12:17:10|2036.11|2016.11|2034.64|2014.64|2036.32|2016.32|2034.64|2014.64|26
1640175440000|2021-12-22 12:17:20|2034.63|2014.63|2034.54|2014.54|2035.15|2015.15|2034.54|2014.54|23
1640175450000|2021-12-22 12:17:30|2034.5|2014.5|2034.33|2014.33|2034.64|2014.64|2034.24|2014.24|26
1640175460000|2021-12-22 12:17:40|2034.26|2014.26|2033.66|2013.66|2034.31|2014.31|2033.66|2013.66|17
1640175470000|2021-12-22 12:17:50|2033.67|2013.67|2031.51|2011.51|2033.67|2013.67|2031.51|2011.51|17
1640175480000|2021-12-22 12:18:00|2031.46|2011.46|2031.53|2011.53|2031.6|2011.6|2031.26|2011.26|15
1640175490000|2021-12-22 12:18:10|2030.67|2010.67|2030.29|2010.29|2030.79|2010.79|2030.29|2010.29|21
1640175500000|2021-12-22 12:18:20|2030.09|2010.09|2030.39|2010.39|2030.4|2010.4|2030.01|2010.01|30
1640175510000|2021-12-22 12:18:30|2030.35|2010.35|2033.22|2013.22|2033.25|2013.25|2030.28|2010.28|22
1640175520000|2021-12-22 12:18:40|2033.25|2013.25|2033.48|2013.48|2033.52|2013.52|2033.22|2013.22|16
1640175530000|2021-12-22 12:18:50|2033.45|2013.45|2032.65|2012.65|2033.52|2013.52|2032.65|2012.65|16
1640175540000|2021-12-22 12:19:00|2032.74|2012.74|2032.65|2012.65|2032.74|2012.74|2032.64|2012.64|10
1640175550000|2021-12-22 12:19:10|2032.47|2012.47|2032.47|2012.47|2032.47|2012.47|2032.47|2012.47|1
1640175560000|2021-12-22 12:19:20|2033.02|2013.02|2032.82|2012.82|2033.34|2013.34|2032.75|2012.75|22
1640175570000|2021-12-22 12:19:30|2032.77|2012.77|2032.54|2012.54|2032.77|2012.77|2031.94|2011.94|17
1640175580000|2021-12-22 12:19:40|2032.66|2012.66|2031.82|2011.82|2032.66|2012.66|2031.35|2011.35|24
1640175590000|2021-12-22 12:19:50|2031.79|2011.79|2031.66|2011.66|2031.89|2011.89|2031.66|2011.66|27
1640175600000|2021-12-22 12:20:00|2031.65|2011.65|2031.33|2011.33|2031.67|2011.67|2031.33|2011.33|17
1640175610000|2021-12-22 12:20:10|2030.65|2010.65|2030.83|2010.83|2031.31|2011.31|2030.65|2010.65|9
1640175620000|2021-12-22 12:20:20|2030.86|2010.86|2031.53|2011.53|2031.68|2011.68|2030.5|2010.5|27
1640175630000|2021-12-22 12:20:30|2031.51|2011.51|2032.05|2012.05|2032.05|2012.05|2031.45|2011.45|10
1640175640000|2021-12-22 12:20:40|2032|2012|2031.72|2011.72|2032|2012|2031.12|2011.12|17
1640175650000|2021-12-22 12:20:50|2031.7|2011.7|2032.16|2012.16|2032.37|2012.37|2031.69|2011.69|28
1640175660000|2021-12-22 12:21:00|2032.15|2012.15|2032.15|2012.15|2032.23|2012.23|2032.11|2012.11|28
1640175670000|2021-12-22 12:21:10|2032.2|2012.2|2032.08|2012.08|2032.21|2012.21|2032.05|2012.05|10
1640175680000|2021-12-22 12:21:20|2032.07|2012.07|2032.47|2012.47|2032.47|2012.47|2032.03|2012.03|10
1640175690000|2021-12-22 12:21:30|2032.6|2012.6|2031.51|2011.51|2032.62|2012.62|2031.51|2011.51|21
1640175700000|2021-12-22 12:21:40|2031|2011|2029.76|2009.76|2031.13|2011.13|2029.75|2009.75|12
1640175710000|2021-12-22 12:21:50|2029.82|2009.82|2030.21|2010.21|2030.26|2010.26|2029.82|2009.82|18
1640175720000|2021-12-22 12:22:00|2029.85|2009.85|2029.81|2009.81|2030|2010|2029.77|2009.77|19
1640175730000|2021-12-22 12:22:10|2029.48|2009.48|2029.48|2009.48|2029.48|2009.48|2029.48|2009.48|1
1640175740000|2021-12-22 12:22:20|2029.81|2009.81|2028.96|2008.96|2029.81|2009.81|2028.96|2008.96|4
1640175750000|2021-12-22 12:22:30|2028.93|2008.93|2028.36|2008.36|2028.93|2008.93|2028.36|2008.36|10
1640175760000|2021-12-22 12:22:40|2028.48|2008.48|2028.69|2008.69|2028.85|2008.85|2028.48|2008.48|3
1640175770000|2021-12-22 12:22:50|2027.85|2007.85|2027.53|2007.53|2028.74|2008.74|2027.53|2007.53|12
1640175780000|2021-12-22 12:23:00|2026.85|2006.85|2027.88|2007.88|2027.89|2007.89|2026.85|2006.85|8
1640175790000|2021-12-22 12:23:10|2028.42|2008.42|2029.35|2009.35|2029.35|2009.35|2028.42|2008.42|7
1640175800000|2021-12-22 12:23:20|2029.33|2009.33|2028.43|2008.43|2029.33|2009.33|2028.38|2008.38|21
1640175810000|2021-12-22 12:23:30|2028.45|2008.45|2026.77|2006.77|2028.85|2008.85|2026.77|2006.77|23
1640175820000|2021-12-22 12:23:40|2026.08|2006.08|2023.54|2003.54|2026.08|2006.08|2022.88|2002.88|35
1640175830000|2021-12-22 12:23:50|2023.38|2003.38|2022.56|2002.56|2023.54|2003.54|2022.56|2002.56|39
1640175840000|2021-12-22 12:24:00|2022.55|2002.55|2023.13|2003.13|2023.61|2003.61|2022.55|2002.55|21
1640175850000|2021-12-22 12:24:10|2023.17|2003.17|2023.08|2003.08|2023.89|2003.89|2022.94|2002.94|33
1640175860000|2021-12-22 12:24:20|2023.09|2003.09|2022.02|2002.02|2023.09|2003.09|2021.84|2001.84|12
1640175870000|2021-12-22 12:24:30|2022.01|2002.01|2020.84|2000.84|2022.01|2002.01|2020.78|2000.78|29
1640175880000|2021-12-22 12:24:40|2020.83|2000.83|2016.83|1996.83|2020.83|2000.83|2016.66|1996.66|30
1640175890000|2021-12-22 12:24:50|2018.01|1998.01|2017.87|1997.87|2018.9|1998.9|2017.09|1997.09|34
1640175900000|2021-12-22 12:25:00|2017.81|1997.81|2013.03|1993.03|2017.81|1997.81|2013.03|1993.03|33
1640175910000|2021-12-22 12:25:10|2012.99|1992.99|2012.86|1992.86|2013.15|1993.15|2010.28|1990.28|33
1640175920000|2021-12-22 12:25:20|2012.92|1992.92|2012.56|1992.56|2013.97|1993.97|2012.34|1992.34|31
1640175930000|2021-12-22 12:25:30|2012.62|1992.62|2012.98|1992.98|2013.16|1993.16|2012.17|1992.17|20
1640175940000|2021-12-22 12:25:40|2013.05|1993.05|2012.66|1992.66|2013.16|1993.16|2012.23|1992.23|29
1640175950000|2021-12-22 12:25:50|2012.76|1992.76|2011.82|1991.82|2012.76|1992.76|2011.61|1991.61|33
1640175960000|2021-12-22 12:26:00|2011.78|1991.78|2010.5|1990.5|2011.89|1991.89|2010.47|1990.47|26
1640175970000|2021-12-22 12:26:10|2010.45|1990.45|2010.11|1990.11|2010.65|1990.65|2010.06|1990.06|27
1640175980000|2021-12-22 12:26:20|2010.07|1990.07|2010.11|1990.11|2010.22|1990.22|2009.99|1989.99|10
1640175990000|2021-12-22 12:26:30|2010.3|1990.3|2010.27|1990.27|2010.3|1990.3|2009.18|1989.18|10
1640176000000|2021-12-22 12:26:40|2010.14|1990.14|2009.87|1989.87|2010.14|1990.14|2009.84|1989.84|24
1640176010000|2021-12-22 12:26:50|2009.9|1989.9|2011.13|1991.13|2011.38|1991.38|2009.88|1989.88|30
1640176020000|2021-12-22 12:27:00|2011.15|1991.15|2011.4|1991.4|2011.52|1991.52|2011.1|1991.1|25
1640176030000|2021-12-22 12:27:10|2011.39|1991.39|2014.02|1994.02|2014.58|1994.58|2011.34|1991.34|28
1640176040000|2021-12-22 12:27:20|2014.76|1994.76|2015.61|1995.61|2015.78|1995.78|2014.74|1994.74|25
1640176050000|2021-12-22 12:27:30|2015.6|1995.6|2017.59|1997.59|2017.79|1997.79|2015.6|1995.6|27
1640176060000|2021-12-22 12:27:40|2017.87|1997.87|2019.13|1999.13|2019.19|1999.19|2017.87|1997.87|28
1640176070000|2021-12-22 12:27:50|2019.18|1999.18|2016.81|1996.81|2019.18|1999.18|2016.72|1996.72|33
1640176080000|2021-12-22 12:28:00|2016.73|1996.73|2017.38|1997.38|2017.38|1997.38|2016.11|1996.11|21
1640176090000|2021-12-22 12:28:10|2017.57|1997.57|2018.78|1998.78|2018.93|1998.93|2017.57|1997.57|25
1640176100000|2021-12-22 12:28:20|2018.69|1998.69|2018.42|1998.42|2018.78|1998.78|2018.42|1998.42|32
1640176110000|2021-12-22 12:28:30|2018.41|1998.41|2019.16|1999.16|2019.16|1999.16|2017.92|1997.92|28
1640176120000|2021-12-22 12:28:40|2019.47|1999.47|2019.38|1999.38|2019.64|1999.64|2019.38|1999.38|26
1640176130000|2021-12-22 12:28:50|2019.18|1999.18|2018.71|1998.71|2019.18|1999.18|2018.71|1998.71|22
1640176140000|2021-12-22 12:29:00|2018.7|1998.7|2019.65|1999.65|2020.12|2000.12|2018.68|1998.68|28
1640176150000|2021-12-22 12:29:10|2020.28|2000.28|2020.5|2000.5|2020.68|2000.68|2020.23|2000.23|31
1640176160000|2021-12-22 12:29:20|2020.47|2000.47|2019.47|1999.47|2020.63|2000.63|2019.47|1999.47|23
1640176170000|2021-12-22 12:29:30|2019.46|1999.46|2019.3|1999.3|2019.67|1999.67|2019.17|1999.17|29
1640176180000|2021-12-22 12:29:40|2019.26|1999.26|2019.98|1999.98|2020.16|2000.16|2019.19|1999.19|26
1640176190000|2021-12-22 12:29:50|2019.56|1999.56|2018.63|1998.63|2020.2|2000.2|2018.63|1998.63|9
1640176200000|2021-12-22 12:30:00|2018.78|1998.78|2018.21|1998.21|2018.85|1998.85|2018.15|1998.15|29
1640176210000|2021-12-22 12:30:10|2018.25|1998.25|2018.89|1998.89|2018.96|1998.96|2018.23|1998.23|33
1640176220000|2021-12-22 12:30:20|2018.91|1998.91|2019.09|1999.09|2019.09|1999.09|2018.23|1998.23|31
1640176230000|2021-12-22 12:30:30|2019.08|1999.08|2019.08|1999.08|2019.26|1999.26|2019.04|1999.04|30
1640176240000|2021-12-22 12:30:40|2019.07|1999.07|2019.61|1999.61|2019.77|1999.77|2018.81|1998.81|26
1640176250000|2021-12-22 12:30:50|2019.84|1999.84|2018.82|1998.82|2019.96|1999.96|2018.82|1998.82|30
1640176260000|2021-12-22 12:31:00|2018.87|1998.87|2018.13|1998.13|2018.89|1998.89|2018.13|1998.13|12
1640176270000|2021-12-22 12:31:10|2017.97|1997.97|2016.9|1996.9|2017.97|1997.97|2016.76|1996.76|23
1640176280000|2021-12-22 12:31:20|2016.87|1996.87|2014.67|1994.67|2016.87|1996.87|2014.67|1994.67|26
1640176290000|2021-12-22 12:31:30|2014.64|1994.64|2014.38|1994.38|2014.64|1994.64|2013.92|1993.92|14
1640176300000|2021-12-22 12:31:40|2014.04|1994.04|2011.96|1991.96|2014.04|1994.04|2011.82|1991.82|25
1640176310000|2021-12-22 12:31:50|2011.94|1991.94|2009.36|1989.36|2011.95|1991.95|2009.36|1989.36|29
1640176320000|2021-12-22 12:32:00|2009.84|1989.84|2009.84|1989.84|2009.84|1989.84|2009.16|1989.16|5
1640176330000|2021-12-22 12:32:10|2009.09|1989.09|2007.63|1987.63|2009.77|1989.77|2007.62|1987.62|19
1640176340000|2021-12-22 12:32:20|2007.6|1987.6|2004.53|1984.53|2007.6|1987.6|2004.52|1984.52|33
1640176350000|2021-12-22 12:32:30|2004.59|1984.59|2004.28|1984.28|2004.93|1984.93|2004.06|1984.06|40
1640176360000|2021-12-22 12:32:40|2004.24|1984.24|2003.38|1983.38|2004.4|1984.4|2003.37|1983.37|32
1640176370000|2021-12-22 12:32:50|2003.59|1983.59|2004.14|1984.14|2005.27|1985.27|2003.41|1983.41|36
1640176380000|2021-12-22 12:33:00|2004.12|1984.12|2004.93|1984.93|2004.93|1984.93|2004|1984|27
1640176390000|2021-12-22 12:33:10|2004.91|1984.91|2004.78|1984.78|2005.39|1985.39|2004.74|1984.74|22
1640176400000|2021-12-22 12:33:20|2004.59|1984.59|2005.03|1985.03|2005.51|1985.51|2004.55|1984.55|21
1640176410000|2021-12-22 12:33:30|2004.98|1984.98|2004.7|1984.7|2004.98|1984.98|2004.52|1984.52|23
1640176420000|2021-12-22 12:33:40|2004.02|1984.02|2002.96|1982.96|2004.02|1984.02|2002.96|1982.96|20
1640176430000|2021-12-22 12:33:50|2002.94|1982.94|2001.02|1981.02|2003.13|1983.13|2001.02|1981.02|30
1640176440000|2021-12-22 12:34:00|2001|1981|2000.37|1980.37|2001|1981|1999.84|1979.84|24
1640176450000|2021-12-22 12:34:10|2000.5|1980.5|2000.6|1980.6|2001.43|1981.43|2000.5|1980.5|31
1640176460000|2021-12-22 12:34:20|2000.61|1980.61|1998.91|1978.91|2000.61|1980.61|1998.91|1978.91|23
1640176470000|2021-12-22 12:34:30|1998.87|1978.87|1997.94|1977.94|1998.95|1978.95|1997.94|1977.94|10
1640176480000|2021-12-22 12:34:40|1997.89|1977.89|1994.96|1974.96|1998.47|1978.47|1994.27|1974.27|26
1640176490000|2021-12-22 12:34:50|1994.86|1974.86|1997.13|1977.13|1997.17|1977.17|1994.86|1974.86|32
1640176500000|2021-12-22 12:35:00|1997.37|1977.37|1999.74|1979.74|1999.74|1979.74|1997.37|1977.37|31
1640176510000|2021-12-22 12:35:10|1999.61|1979.61|2002.54|1982.54|2002.54|1982.54|1999.61|1979.61|25
1640176520000|2021-12-22 12:35:20|2002.43|1982.43|2003.56|1983.56|2004.38|1984.38|2002.43|1982.43|32
1640176530000|2021-12-22 12:35:30|2003.6|1983.6|2003.32|1983.32|2004.47|1984.47|2003.32|1983.32|33
1640176540000|2021-12-22 12:35:40|2003.52|1983.52|2003.48|1983.48|2003.64|1983.64|2003.3|1983.3|27
1640176550000|2021-12-22 12:35:50|2003.46|1983.46|2002.79|1982.79|2003.46|1983.46|2002.79|1982.79|29
1640176560000|2021-12-22 12:36:00|2002.84|1982.84|2003.65|1983.65|2003.65|1983.65|2002.83|1982.83|14
1640176570000|2021-12-22 12:36:10|2003.66|1983.66|2004.84|1984.84|2004.84|1984.84|2003.5|1983.5|28
1640176580000|2021-12-22 12:36:20|2004.72|1984.72|2005.58|1985.58|2005.72|1985.72|2004.52|1984.52|27
1640176590000|2021-12-22 12:36:30|2005.59|1985.59|2005.63|1985.63|2005.68|1985.68|2005.41|1985.41|22
1640176600000|2021-12-22 12:36:40|2005.62|1985.62|2004.44|1984.44|2005.63|1985.63|2004.44|1984.44|31
1640176610000|2021-12-22 12:36:50|2004.38|1984.38|2004.14|1984.14|2004.69|1984.69|2004.14|1984.14|20
1640176620000|2021-12-22 12:37:00|2003.86|1983.86|2001.65|1981.65|2003.88|1983.88|2001.65|1981.65|12
1640176630000|2021-12-22 12:37:10|2001.64|1981.64|2000.82|1980.82|2001.71|1981.71|2000.82|1980.82|18
1640176640000|2021-12-22 12:37:20|2000.75|1980.75|2000.68|1980.68|2000.75|1980.75|1999.84|1979.84|21
1640176650000|2021-12-22 12:37:30|2000.73|1980.73|2002.8|1982.8|2002.81|1982.81|2000.73|1980.73|21
1640176660000|2021-12-22 12:37:40|2002.61|1982.61|2002.85|1982.85|2002.87|1982.87|2002.61|1982.61|25
1640176670000|2021-12-22 12:37:50|2002.83|1982.83|2001.03|1981.03|2002.88|1982.88|2000.87|1980.87|34
1640176680000|2021-12-22 12:38:00|2001.06|1981.06|2000.98|1980.98|2001.19|1981.19|2000.86|1980.86|29
1640176690000|2021-12-22 12:38:10|2001.04|1981.04|2001.07|1981.07|2001.49|1981.49|2000.9|1980.9|27
1640176700000|2021-12-22 12:38:20|2001.06|1981.06|2000.78|1980.78|2001.06|1981.06|2000.58|1980.58|27
1640176710000|2021-12-22 12:38:30|2000.77|1980.77|2000.95|1980.95|2001.24|1981.24|2000.65|1980.65|19
1640176720000|2021-12-22 12:38:40|2000.89|1980.89|2000.18|1980.18|2000.95|1980.95|2000.18|1980.18|15
1640176730000|2021-12-22 12:38:50|1999.82|1979.82|1999.97|1979.97|1999.97|1979.97|1999.7|1979.7|7
1640176740000|2021-12-22 12:39:00|1999.86|1979.86|1998.19|1978.19|1999.86|1979.86|1998.18|1978.18|14
1640176750000|2021-12-22 12:39:10|1998.08|1978.08|1995.7|1975.7|1998.25|1978.25|1995.7|1975.7|25
1640176760000|2021-12-22 12:39:20|1995.72|1975.72|1996.68|1976.68|1997.21|1977.21|1995.72|1975.72|28
1640176770000|2021-12-22 12:39:30|1996.72|1976.72|1997.56|1977.56|1997.8|1977.8|1996.7|1976.7|23
1640176780000|2021-12-22 12:39:40|1997.55|1977.55|1997.17|1977.17|1998|1978|1997.17|1977.17|28
1640176790000|2021-12-22 12:39:50|1997.12|1977.12|1995.29|1975.29|1997.12|1977.12|1995.26|1975.26|24
1640176800000|2021-12-22 12:40:00|1995.31|1975.31|1996.28|1976.28|1996.47|1976.47|1994.95|1974.95|29
1640176810000|2021-12-22 12:40:10|1996.32|1976.32|1996.62|1976.62|1997.02|1977.02|1996.32|1976.32|26
1640176820000|2021-12-22 12:40:20|1996.66|1976.66|1995.93|1975.93|1996.91|1976.91|1995.93|1975.93|33
1640176830000|2021-12-22 12:40:30|1995.66|1975.66|1995.24|1975.24|1995.8|1975.8|1993.9|1973.9|36
1640176840000|2021-12-22 12:40:40|1995.23|1975.23|1995.68|1975.68|1996|1976|1995.23|1975.23|23
1640176850000|2021-12-22 12:40:50|1995.67|1975.67|1996.85|1976.85|1996.85|1976.85|1995.67|1975.67|17
1640176860000|2021-12-22 12:41:00|1996.92|1976.92|1998.59|1978.59|1999.12|1979.12|1996.92|1976.92|25
1640176870000|2021-12-22 12:41:10|1998.57|1978.57|1998.92|1978.92|1998.93|1978.93|1998.53|1978.53|26
1640176880000|2021-12-22 12:41:20|1998.91|1978.91|2000.93|1980.93|2000.93|1980.93|1998.48|1978.48|19
1640176890000|2021-12-22 12:41:30|2000.87|1980.87|2002.56|1982.56|2002.63|1982.63|2000.87|1980.87|23
1640176900000|2021-12-22 12:41:40|2002.57|1982.57|2002.62|1982.62|2002.76|1982.76|2002.46|1982.46|23
1640176910000|2021-12-22 12:41:50|2002.71|1982.71|2004.54|1984.54|2004.54|1984.54|2002.51|1982.51|28
1640176920000|2021-12-22 12:42:00|2004.49|1984.49|2005.16|1985.16|2005.16|1985.16|2004.45|1984.45|18
1640176930000|2021-12-22 12:42:10|2005.31|1985.31|2005.59|1985.59|2005.74|1985.74|2004.82|1984.82|17
1640176940000|2021-12-22 12:42:20|2005.57|1985.57|2004.84|1984.84|2005.57|1985.57|2004.7|1984.7|26
1640176950000|2021-12-22 12:42:30|2004.93|1984.93|2004.96|1984.96|2005.34|1985.34|2004.88|1984.88|17
1640176960000|2021-12-22 12:42:40|2004.93|1984.93|2005.38|1985.38|2005.38|1985.38|2004.9|1984.9|9
1640176970000|2021-12-22 12:42:50|2005.37|1985.37|2005.02|1985.02|2005.37|1985.37|2004.98|1984.98|9
1640176980000|2021-12-22 12:43:00|2005.11|1985.11|2005.26|1985.26|2005.42|1985.42|2005.07|1985.07|25
1640176990000|2021-12-22 12:43:10|2005.3|1985.3|2006.59|1986.59|2006.59|1986.59|2005.3|1985.3|16
1640177000000|2021-12-22 12:43:20|2006.72|1986.72|2006.7|1986.7|2006.91|1986.91|2006.59|1986.59|14
1640177010000|2021-12-22 12:43:30|2006.82|1986.82|2005.83|1985.83|2006.85|1986.85|2005.83|1985.83|28
1640177020000|2021-12-22 12:43:40|2005.82|1985.82|2006.65|1986.65|2006.65|1986.65|2005.53|1985.53|29
1640177030000|2021-12-22 12:43:50|2006.68|1986.68|2006.98|1986.98|2007.54|1987.54|2006.68|1986.68|27
1640177040000|2021-12-22 12:44:00|2006.99|1986.99|2006.79|1986.79|2007.06|1987.06|2006.79|1986.79|20
1640177050000|2021-12-22 12:44:10|2006.72|1986.72|2006.29|1986.29|2006.97|1986.97|2006.29|1986.29|20
1640177060000|2021-12-22 12:44:20|2006.27|1986.27|2006.09|1986.09|2006.49|1986.49|2006.09|1986.09|20
1640177070000|2021-12-22 12:44:30|2006.16|1986.16|2006.84|1986.84|2006.98|1986.98|2006.16|1986.16|17
1640177080000|2021-12-22 12:44:40|2006.81|1986.81|2007.22|1987.22|2007.22|1987.22|2006.8|1986.8|19
1640177090000|2021-12-22 12:44:50|2007.2|1987.2|2007.38|1987.38|2007.38|1987.38|2007.12|1987.12|18
1640177100000|2021-12-22 12:45:00|2007.37|1987.37|2008.63|1988.63|2008.64|1988.64|2007.33|1987.33|26
1640177110000|2021-12-22 12:45:10|2008.62|1988.62|2009.73|1989.73|2009.73|1989.73|2008.62|1988.62|17
1640177120000|2021-12-22 12:45:20|2009.77|1989.77|2010.52|1990.52|2010.52|1990.52|2009.56|1989.56|27
1640177130000|2021-12-22 12:45:30|2010.53|1990.53|2010.46|1990.46|2010.53|1990.53|2010.45|1990.45|4
1640177140000|2021-12-22 12:45:40|2010.73|1990.73|2010.44|1990.44|2010.76|1990.76|2010.13|1990.13|18
1640177150000|2021-12-22 12:45:50|2009.91|1989.91|2009.81|1989.81|2010.11|1990.11|2009.62|1989.62|17
1640177160000|2021-12-22 12:46:00|2009.76|1989.76|2010.4|1990.4|2010.46|1990.46|2009.76|1989.76|28
1640177170000|2021-12-22 12:46:10|2010.62|1990.62|2011.4|1991.4|2011.45|1991.45|2010.57|1990.57|20
1640177180000|2021-12-22 12:46:20|2011.56|1991.56|2012.22|1992.22|2012.29|1992.29|2011.56|1991.56|20
1640177190000|2021-12-22 12:46:30|2012.5|1992.5|2013.18|1993.18|2013.18|1993.18|2012.32|1992.32|12
1640177200000|2021-12-22 12:46:40|2013.5|1993.5|2014.48|1994.48|2014.48|1994.48|2013.18|1993.18|27
1640177210000|2021-12-22 12:46:50|2014.12|1994.12|2015.17|1995.17|2015.17|1995.17|2013.88|1993.88|27
1640177220000|2021-12-22 12:47:00|2015.22|1995.22|2014.6|1994.6|2015.5|1995.5|2014.5|1994.5|28
1640177230000|2021-12-22 12:47:10|2014.73|1994.73|2014.39|1994.39|2014.73|1994.73|2014.13|1994.13|32
1640177240000|2021-12-22 12:47:20|2014.37|1994.37|2013.61|1993.61|2014.51|1994.51|2013.52|1993.52|29
1640177250000|2021-12-22 12:47:30|2013.63|1993.63|2013.73|1993.73|2013.96|1993.96|2013.61|1993.61|23
1640177260000|2021-12-22 12:47:40|2013.79|1993.79|2013.5|1993.5|2013.83|1993.83|2013.4|1993.4|15
1640177270000|2021-12-22 12:47:50|2013.48|1993.48|2012.83|1992.83|2013.48|1993.48|2012.83|1992.83|3
1640177280000|2021-12-22 12:48:00|2012.85|1992.85|2011.99|1991.99|2012.91|1992.91|2011.8|1991.8|21
1640177290000|2021-12-22 12:48:10|2011.92|1991.92|2010.74|1990.74|2012.03|1992.03|2010.74|1990.74|23
1640177300000|2021-12-22 12:48:20|2011.12|1991.12|2009.88|1989.88|2011.33|1991.33|2009.53|1989.53|24
1640177310000|2021-12-22 12:48:30|2009.53|1989.53|2008.7|1988.7|2009.53|1989.53|2008.7|1988.7|15
1640177320000|2021-12-22 12:48:40|2008.18|1988.18|2008.09|1988.09|2008.73|1988.73|2007.73|1987.73|26
1640177330000|2021-12-22 12:48:50|2007.89|1987.89|2007.42|1987.42|2008.23|1988.23|2006.71|1986.71|31
1640177340000|2021-12-22 12:49:00|2007.43|1987.43|2008.07|1988.07|2008.39|1988.39|2007.43|1987.43|23
1640177350000|2021-12-22 12:49:10|2008.08|1988.08|2007.67|1987.67|2008.45|1988.45|2007.62|1987.62|29
1640177360000|2021-12-22 12:49:20|2007.72|1987.72|2007.23|1987.23|2007.86|1987.86|2007.18|1987.18|25
1640177370000|2021-12-22 12:49:30|2007.21|1987.21|2005.3|1985.3|2007.21|1987.21|2005.18|1985.18|30
1640177380000|2021-12-22 12:49:40|2005.26|1985.26|2005.29|1985.29|2005.53|1985.53|2005.11|1985.11|28
1640177390000|2021-12-22 12:49:50|2005.31|1985.31|2004.57|1984.57|2005.34|1985.34|2004.56|1984.56|19
1640177400000|2021-12-22 12:50:00|2004.59|1984.59|2004.51|1984.51|2004.77|1984.77|2004.3|1984.3|25
1640177410000|2021-12-22 12:50:10|2004.52|1984.52|2005.27|1985.27|2005.27|1985.27|2004.52|1984.52|20
1640177420000|2021-12-22 12:50:20|2005.42|1985.42|2005.55|1985.55|2005.55|1985.55|2005.03|1985.03|7
1640177430000|2021-12-22 12:50:30|2005.88|1985.88|2005.92|1985.92|2006.03|1986.03|2005.82|1985.82|5
1640177440000|2021-12-22 12:50:40|2005.52|1985.52|2006.05|1986.05|2006.05|1986.05|2005.41|1985.41|7
1640177450000|2021-12-22 12:50:50|2006.11|1986.11|2006.66|1986.66|2006.66|1986.66|2006.11|1986.11|22
1640177460000|2021-12-22 12:51:00|2006.81|1986.81|2006.96|1986.96|2006.96|1986.96|2006.8|1986.8|21
1640177470000|2021-12-22 12:51:10|2006.92|1986.92|2006.9|1986.9|2006.96|1986.96|2006.89|1986.89|25
1640177480000|2021-12-22 12:51:20|2006.93|1986.93|2005.86|1985.86|2006.93|1986.93|2005.85|1985.85|27
1640177490000|2021-12-22 12:51:30|2005.82|1985.82|2004.54|1984.54|2005.82|1985.82|2004.54|1984.54|29
1640177500000|2021-12-22 12:51:40|2004.6|1984.6|2003.35|1983.35|2004.6|1984.6|2003.35|1983.35|13
1640177510000|2021-12-22 12:51:50|2003.31|1983.31|2002.23|1982.23|2003.31|1983.31|2002.23|1982.23|16
1640177520000|2021-12-22 12:52:00|2002.17|1982.17|2001.27|1981.27|2002.17|1982.17|2001.11|1981.11|24
1640177530000|2021-12-22 12:52:10|2001.11|1981.11|2001.05|1981.05|2001.27|1981.27|2000.92|1980.92|29
1640177540000|2021-12-22 12:52:20|2001.06|1981.06|2001.27|1981.27|2001.37|1981.37|2000.99|1980.99|23
1640177550000|2021-12-22 12:52:30|2001.29|1981.29|2001.11|1981.11|2001.5|1981.5|2001.1|1981.1|20
1640177560000|2021-12-22 12:52:40|2001.1|1981.1|1999.76|1979.76|2001.65|1981.65|1999.35|1979.35|22
1640177570000|2021-12-22 12:52:50|1999.72|1979.72|2000.26|1980.26|2000.3|1980.3|1999.68|1979.68|27
1640177580000|2021-12-22 12:53:00|2000.29|1980.29|1999.68|1979.68|2000.36|1980.36|1999.68|1979.68|35
1640177590000|2021-12-22 12:53:10|1999.61|1979.61|1993.68|1973.68|1999.74|1979.74|1993.68|1973.68|33
1640177600000|2021-12-22 12:53:20|1993.97|1973.97|1987.06|1967.06|1993.97|1973.97|1987.06|1967.06|35
1640177610000|2021-12-22 12:53:30|1987.03|1967.03|1987.59|1967.59|1987.59|1967.59|1985.12|1965.12|25
1640177620000|2021-12-22 12:53:40|1987.57|1967.57|1988.63|1968.63|1990.84|1970.84|1987.4|1967.4|33
1640177630000|2021-12-22 12:53:50|1988.62|1968.62|1988.66|1968.66|1988.78|1968.78|1987.67|1967.67|34
1640177640000|2021-12-22 12:54:00|1988.6|1968.6|1986.01|1966.01|1988.6|1968.6|1986.01|1966.01|34
1640177650000|2021-12-22 12:54:10|1986.03|1966.03|1985.96|1965.96|1986.14|1966.14|1985.85|1965.85|34
1640177660000|2021-12-22 12:54:20|1986.06|1966.06|1985.82|1965.82|1986.35|1966.35|1985.82|1965.82|28
1640177670000|2021-12-22 12:54:30|1985.87|1965.87|1987.06|1967.06|1987.58|1967.58|1985.81|1965.81|33
1640177680000|2021-12-22 12:54:40|1987.05|1967.05|1987.5|1967.5|1987.71|1967.71|1986.96|1966.96|29
1640177690000|2021-12-22 12:54:50|1987.58|1967.58|1988.53|1968.53|1988.53|1968.53|1987.35|1967.35|19
1640177700000|2021-12-22 12:55:00|1988.51|1968.51|1991.93|1971.93|1991.93|1971.93|1988.51|1968.51|27
1640177710000|2021-12-22 12:55:10|1991.91|1971.91|1993.05|1973.05|1993.29|1973.29|1991.89|1971.89|30
1640177720000|2021-12-22 12:55:20|1993.1|1973.1|1990.07|1970.07|1993.34|1973.34|1989.77|1969.77|35
1640177730000|2021-12-22 12:55:30|1990.12|1970.12|1988.1|1968.1|1990.2|1970.2|1988.1|1968.1|27
1640177740000|2021-12-22 12:55:40|1988.09|1968.09|1988.17|1968.17|1988.17|1968.17|1987.56|1967.56|16
1640177750000|2021-12-22 12:55:50|1988.05|1968.05|1988.83|1968.83|1988.9|1968.9|1987.74|1967.74|29
1640177760000|2021-12-22 12:56:00|1988.47|1968.47|1987.97|1967.97|1988.47|1968.47|1987.97|1967.97|11
1640177770000|2021-12-22 12:56:10|1987.55|1967.55|1985.51|1965.51|1987.55|1967.55|1985.46|1965.46|19
1640177780000|2021-12-22 12:56:20|1985.54|1965.54|1986.57|1966.57|1986.61|1966.61|1985.41|1965.41|29
1640177790000|2021-12-22 12:56:30|1986.56|1966.56|1987.98|1967.98|1988.19|1968.19|1986.56|1966.56|34
1640177800000|2021-12-22 12:56:40|1987.83|1967.83|1987.94|1967.94|1988.35|1968.35|1987.8|1967.8|15
1640177810000|2021-12-22 12:56:50|1987.96|1967.96|1989.21|1969.21|1989.23|1969.23|1987.59|1967.59|25
1640177820000|2021-12-22 12:57:00|1989.2|1969.2|1989.45|1969.45|1989.49|1969.49|1989.2|1969.2|28
1640177830000|2021-12-22 12:57:10|1989.48|1969.48|1988.77|1968.77|1989.48|1969.48|1988.54|1968.54|34
1640177840000|2021-12-22 12:57:20|1988.44|1968.44|1989.13|1969.13|1989.16|1969.16|1988.44|1968.44|30
1640177850000|2021-12-22 12:57:30|1989.16|1969.16|1991.71|1971.71|1991.71|1971.71|1989.16|1969.16|17
1640177860000|2021-12-22 12:57:40|1991.61|1971.61|1993.26|1973.26|1993.26|1973.26|1991.61|1971.61|30
1640177870000|2021-12-22 12:57:50|1993.32|1973.32|1995.88|1975.88|1995.88|1975.88|1993.26|1973.26|21
1640177880000|2021-12-22 12:58:00|1995.97|1975.97|1996.93|1976.93|1996.93|1976.93|1995.97|1975.97|16
1640177890000|2021-12-22 12:58:10|1997.17|1977.17|1997.41|1977.41|1997.69|1977.69|1997.17|1977.17|24
1640177900000|2021-12-22 12:58:20|1997.81|1977.81|1996.88|1976.88|1997.81|1977.81|1996.69|1976.69|21
1640177910000|2021-12-22 12:58:30|1996.83|1976.83|1995.51|1975.51|1996.88|1976.88|1995.46|1975.46|31
1640177920000|2021-12-22 12:58:40|1995.48|1975.48|1994.34|1974.34|1995.6|1975.6|1993.93|1973.93|16
1640177930000|2021-12-22 12:58:50|1994.33|1974.33|1996.43|1976.43|1996.64|1976.64|1994.33|1974.33|28
1640177940000|2021-12-22 12:59:00|1996.42|1976.42|1997.95|1977.95|1997.95|1977.95|1996.42|1976.42|27
1640177950000|2021-12-22 12:59:10|1998.01|1978.01|1999.61|1979.61|1999.64|1979.64|1998.01|1978.01|21
1640177960000|2021-12-22 12:59:20|1999.6|1979.6|1999.12|1979.12|1999.6|1979.6|1998.63|1978.63|29
1640177970000|2021-12-22 12:59:30|1999.08|1979.08|1998.8|1978.8|1999.56|1979.56|1998.52|1978.52|36
1640177980000|2021-12-22 12:59:40|1998.58|1978.58|1997.05|1977.05|1998.79|1978.79|1996.86|1976.86|28
1640177990000|2021-12-22 12:59:50|1997.04|1977.04|1996.2|1976.2|1997.04|1977.04|1995.96|1975.96|23
1640178000000|2021-12-22 13:00:00|1996.19|1976.19|1993.71|1973.71|1996.5|1976.5|1993.71|1973.71|19
1640178010000|2021-12-22 13:00:10|1993.7|1973.7|1993.95|1973.95|1994.19|1974.19|1993.68|1973.68|16
1640178020000|2021-12-22 13:00:20|1993.94|1973.94|1994.01|1974.01|1994.01|1974.01|1993.82|1973.82|21
1640178030000|2021-12-22 13:00:30|1994.06|1974.06|1993.62|1973.62|1994.06|1974.06|1993.62|1973.62|12
1640178040000|2021-12-22 13:00:40|1993.61|1973.61|1993.58|1973.58|1993.71|1973.71|1993.56|1973.56|5
1640178050000|2021-12-22 13:00:50|1993.62|1973.62|1995.1|1975.1|1995.12|1975.12|1993.58|1973.58|16
1640178060000|2021-12-22 13:01:00|1995.12|1975.12|1996.55|1976.55|1996.55|1976.55|1995.08|1975.08|28
1640178070000|2021-12-22 13:01:10|1996.82|1976.82|1998.6|1978.6|1998.6|1978.6|1996.82|1976.82|22
1640178080000|2021-12-22 13:01:20|1998.72|1978.72|1999.93|1979.93|2000.08|1980.08|1998.49|1978.49|18
1640178090000|2021-12-22 13:01:30|1999.99|1979.99|2001.57|1981.57|2001.59|1981.59|1999.54|1979.54|22
1640178100000|2021-12-22 13:01:40|2001.55|1981.55|2002.24|1982.24|2002.24|1982.24|2001.54|1981.54|22
1640178110000|2021-12-22 13:01:50|2002.14|1982.14|2002.4|1982.4|2002.4|1982.4|2001.88|1981.88|17
1640178120000|2021-12-22 13:02:00|2002.48|1982.48|2003.45|1983.45|2004.11|1984.11|2002.48|1982.48|12
1640178130000|2021-12-22 13:02:10|2003.35|1983.35|2004.68|1984.68|2004.68|1984.68|2003.35|1983.35|15
1640178140000|2021-12-22 13:02:20|2005.03|1985.03|2005.07|1985.07|2005.34|1985.34|2004.92|1984.92|28
1640178150000|2021-12-22 13:02:30|2005.08|1985.08|2005.18|1985.18|2005.27|1985.27|2004.73|1984.73|23
1640178160000|2021-12-22 13:02:40|2005.25|1985.25|2005.48|1985.48|2005.5|1985.5|2005.11|1985.11|16
1640178170000|2021-12-22 13:02:50|2005.45|1985.45|2005.54|1985.54|2005.57|1985.57|2005.07|1985.07|12
1640178180000|2021-12-22 13:03:00|2005.42|1985.42|2005.29|1985.29|2005.42|1985.42|2005.2|1985.2|6
1640178190000|2021-12-22 13:03:10|2004.79|1984.79|2004.7|1984.7|2004.79|1984.79|2004.63|1984.63|7
1640178200000|2021-12-22 13:03:20|2004.72|1984.72|2004.57|1984.57|2004.79|1984.79|2004.57|1984.57|4
1640178210000|2021-12-22 13:03:30|2004.53|1984.53|2005.29|1985.29|2005.43|1985.43|2004.53|1984.53|12
1640178220000|2021-12-22 13:03:40|2005.3|1985.3|2004.96|1984.96|2005.56|1985.56|2004.96|1984.96|10
1640178230000|2021-12-22 13:03:50|2005.45|1985.45|2005.56|1985.56|2005.56|1985.56|2005.45|1985.45|4
1640178240000|2021-12-22 13:04:00|2005.78|1985.78|2005.61|1985.61|2006.16|1986.16|2005.58|1985.58|7
1640178250000|2021-12-22 13:04:10|2005.79|1985.79|2005.67|1985.67|2005.79|1985.79|2005.67|1985.67|4
1640178260000|2021-12-22 13:04:20|2005.71|1985.71|2006.5|1986.5|2006.51|1986.51|2005.7|1985.7|13
1640178270000|2021-12-22 13:04:30|2006.51|1986.51|2007.54|1987.54|2007.54|1987.54|2006.49|1986.49|15
1640178280000|2021-12-22 13:04:40|2007.8|1987.8|2008.72|1988.72|2008.87|1988.87|2007.8|1987.8|23
1640178290000|2021-12-22 13:04:50|2008.81|1988.81|2008.98|1988.98|2008.98|1988.98|2008.62|1988.62|14
1640178300000|2021-12-22 13:05:00|2008.96|1988.96|2009.55|1989.55|2009.55|1989.55|2008.96|1988.96|13
1640178310000|2021-12-22 13:05:10|2009.56|1989.56|2009.39|1989.39|2009.72|1989.72|2009.35|1989.35|30
1640178320000|2021-12-22 13:05:20|2009.35|1989.35|2008.78|1988.78|2009.67|1989.67|2008.77|1988.77|34
1640178330000|2021-12-22 13:05:30|2008.83|1988.83|2009.83|1989.83|2009.83|1989.83|2008.76|1988.76|27
1640178340000|2021-12-22 13:05:40|2009.49|1989.49|2010.04|1990.04|2010.16|1990.16|2009.49|1989.49|14
1640178350000|2021-12-22 13:05:50|2010.07|1990.07|2010|1990|2010.22|1990.22|2009.54|1989.54|15
1640178360000|2021-12-22 13:06:00|2009.95|1989.95|2009.95|1989.95|2010.3|1990.3|2009.67|1989.67|5
1640178370000|2021-12-22 13:06:10|2010.04|1990.04|2009.69|1989.69|2010.17|1990.17|2009.53|1989.53|19
1640178380000|2021-12-22 13:06:20|2009.71|1989.71|2009.43|1989.43|2009.73|1989.73|2009.14|1989.14|30
1640178390000|2021-12-22 13:06:30|2009.26|1989.26|2010.42|1990.42|2010.42|1990.42|2009.23|1989.23|15
1640178400000|2021-12-22 13:06:40|2010.77|1990.77|2011.13|1991.13|2011.24|1991.24|2010.77|1990.77|12
1640178410000|2021-12-22 13:06:50|2011.05|1991.05|2012.4|1992.4|2012.4|1992.4|2011.05|1991.05|15
1640178420000|2021-12-22 13:07:00|2012.54|1992.54|2014.22|1994.22|2014.36|1994.36|2012.54|1992.54|13
1640178430000|2021-12-22 13:07:10|2014.27|1994.27|2014.33|1994.33|2014.35|1994.35|2014.27|1994.27|5
1640178440000|2021-12-22 13:07:20|2014.54|1994.54|2015.4|1995.4|2015.52|1995.52|2014.51|1994.51|17
1640178450000|2021-12-22 13:07:30|2015.32|1995.32|2016.39|1996.39|2016.39|1996.39|2015.27|1995.27|19
1640178460000|2021-12-22 13:07:40|2016.31|1996.31|2014.11|1994.11|2016.31|1996.31|2013.71|1993.71|30
1640178470000|2021-12-22 13:07:50|2014.09|1994.09|2014.3|1994.3|2014.71|1994.71|2014.05|1994.05|33
1640178480000|2021-12-22 13:08:00|2014.31|1994.31|2014.4|1994.4|2014.4|1994.4|2014.19|1994.19|14
1640178490000|2021-12-22 13:08:10|2014.29|1994.29|2013.89|1993.89|2014.4|1994.4|2013.87|1993.87|17
1640178500000|2021-12-22 13:08:20|2013.86|1993.86|2010.63|1990.63|2013.89|1993.89|2010.63|1990.63|19
1640178510000|2021-12-22 13:08:30|2010.61|1990.61|2007.96|1987.96|2010.61|1990.61|2007.92|1987.92|32
1640178520000|2021-12-22 13:08:40|2007.94|1987.94|2006.97|1986.97|2008.11|1988.11|2006.2|1986.2|25
1640178530000|2021-12-22 13:08:50|2006.95|1986.95|2006.97|1986.97|2007.22|1987.22|2006.91|1986.91|29
1640178540000|2021-12-22 13:09:00|2006.9|1986.9|2005.8|1985.8|2006.9|1986.9|2005.77|1985.77|24
1640178550000|2021-12-22 13:09:10|2005.92|1985.92|2002.35|1982.35|2005.92|1985.92|2002.35|1982.35|32
1640178560000|2021-12-22 13:09:20|2002.58|1982.58|2001.38|1981.38|2002.58|1982.58|2000.73|1980.73|29
1640178570000|2021-12-22 13:09:30|2001.41|1981.41|2001.6|1981.6|2001.84|1981.84|2000.71|1980.71|32
1640178580000|2021-12-22 13:09:40|2001.55|1981.55|2001.29|1981.29|2001.69|1981.69|2001.1|1981.1|23
1640178590000|2021-12-22 13:09:50|2001.3|1981.3|2001.68|1981.68|2001.76|1981.76|2001.17|1981.17|18
1640178600000|2021-12-22 13:10:00|2001.67|1981.67|2001.2|1981.2|2001.68|1981.68|2001.15|1981.15|28
1640178610000|2021-12-22 13:10:10|2001.18|1981.18|2003.07|1983.07|2003.07|1983.07|2001.18|1981.18|27
1640178620000|2021-12-22 13:10:20|2003.15|1983.15|2004.88|1984.88|2006.16|1986.16|2003.13|1983.13|31
1640178630000|2021-12-22 13:10:30|2004.96|1984.96|2007.26|1987.26|2007.26|1987.26|2004.59|1984.59|30
1640178640000|2021-12-22 13:10:40|2007.25|1987.25|2008.87|1988.87|2009.4|1989.4|2007.25|1987.25|34
1640178650000|2021-12-22 13:10:50|2008.86|1988.86|2009.59|1989.59|2009.59|1989.59|2008.56|1988.56|23
1640178660000|2021-12-22 13:11:00|2009.58|1989.58|2009.49|1989.49|2009.73|1989.73|2008.9|1988.9|23
1640178670000|2021-12-22 13:11:10|2009.64|1989.64|2009.4|1989.4|2010.03|1990.03|2008.95|1988.95|36
1640178680000|2021-12-22 13:11:20|2009.52|1989.52|2009.63|1989.63|2009.89|1989.89|2009.07|1989.07|24
1640178690000|2021-12-22 13:11:30|2009.55|1989.55|2010.48|1990.48|2010.52|1990.52|2009.54|1989.54|19
1640178700000|2021-12-22 13:11:40|2010.5|1990.5|2010.63|1990.63|2010.76|1990.76|2010.5|1990.5|18
1640178710000|2021-12-22 13:11:50|2010.65|1990.65|2010.64|1990.64|2010.81|1990.81|2010.6|1990.6|16
1640178720000|2021-12-22 13:12:00|2010.63|1990.63|2010.57|1990.57|2010.63|1990.63|2010.52|1990.52|21
1640178730000|2021-12-22 13:12:10|2010.5|1990.5|2009.76|1989.76|2010.59|1990.59|2009.76|1989.76|20
1640178740000|2021-12-22 13:12:20|2009.8|1989.8|2009.83|1989.83|2009.87|1989.87|2009.77|1989.77|18
1640178750000|2021-12-22 13:12:30|2009.82|1989.82|2009.54|1989.54|2009.98|1989.98|2008.85|1988.85|25
1640178760000|2021-12-22 13:12:40|2009.52|1989.52|2010.17|1990.17|2010.17|1990.17|2009.51|1989.51|21
1640178770000|2021-12-22 13:12:50|2010.15|1990.15|2009.88|1989.88|2010.15|1990.15|2009.75|1989.75|26
1640178780000|2021-12-22 13:13:00|2009.89|1989.89|2009.92|1989.92|2010.04|1990.04|2009.56|1989.56|13
1640178790000|2021-12-22 13:13:10|2009.91|1989.91|2012.38|1992.38|2012.42|1992.42|2009.91|1989.91|22
1640178800000|2021-12-22 13:13:20|2012.53|1992.53|2012.72|1992.72|2013.32|1993.32|2012.53|1992.53|28
1640178810000|2021-12-22 13:13:30|2012.63|1992.63|2012.78|1992.78|2012.78|1992.78|2012.03|1992.03|26
1640178820000|2021-12-22 13:13:40|2012.71|1992.71|2014.66|1994.66|2015.04|1995.04|2012.71|1992.71|29
1640178830000|2021-12-22 13:13:50|2014.64|1994.64|2014.66|1994.66|2015.01|1995.01|2014.46|1994.46|26
1640178840000|2021-12-22 13:14:00|2014.55|1994.55|2013.26|1993.26|2014.97|1994.97|2013.26|1993.26|27
1640178850000|2021-12-22 13:14:10|2013.29|1993.29|2011.47|1991.47|2013.29|1993.29|2010.87|1990.87|32
1640178860000|2021-12-22 13:14:20|2011.48|1991.48|2012.24|1992.24|2012.34|1992.34|2011.45|1991.45|14
1640178870000|2021-12-22 13:14:30|2012.28|1992.28|2011.82|1991.82|2012.56|1992.56|2011.82|1991.82|17
1640178880000|2021-12-22 13:14:40|2011.89|1991.89|2010.72|1990.72|2011.89|1991.89|2010.7|1990.7|21
1640178890000|2021-12-22 13:14:50|2010.73|1990.73|2010.55|1990.55|2010.83|1990.83|2010.47|1990.47|26
1640178900000|2021-12-22 13:15:00|2010.56|1990.56|2011.56|1991.56|2011.56|1991.56|2010.54|1990.54|30
1640178910000|2021-12-22 13:15:10|2011.55|1991.55|2011.54|1991.54|2011.7|1991.7|2011.46|1991.46|19
1640178920000|2021-12-22 13:15:20|2011.59|1991.59|2012.29|1992.29|2012.31|1992.31|2011.54|1991.54|9
1640178930000|2021-12-22 13:15:30|2012.42|1992.42|2012.72|1992.72|2012.72|1992.72|2012.35|1992.35|8
1640178940000|2021-12-22 13:15:40|2013.06|1993.06|2013.3|1993.3|2013.67|1993.67|2013.06|1993.06|26
1640178950000|2021-12-22 13:15:50|2013.32|1993.32|2013.52|1993.52|2013.53|1993.53|2013.32|1993.32|16
1640178960000|2021-12-22 13:16:00|2013.53|1993.53|2014.38|1994.38|2014.68|1994.68|2013.45|1993.45|26
1640178970000|2021-12-22 13:16:10|2014.39|1994.39|2014.39|1994.39|2014.39|1994.39|2014.37|1994.37|5
1640178980000|2021-12-22 13:16:20|2014.37|1994.37|2015.1|1995.1|2015.48|1995.48|2014.37|1994.37|17
1640178990000|2021-12-22 13:16:30|2015.35|1995.35|2015.38|1995.38|2015.6|1995.6|2015.06|1995.06|20
1640179000000|2021-12-22 13:16:40|2015.37|1995.37|2015.45|1995.45|2015.45|1995.45|2014.89|1994.89|16
1640179010000|2021-12-22 13:16:50|2015.44|1995.44|2015.44|1995.44|2015.44|1995.44|2015.44|1995.44|1
1640179020000|2021-12-22 13:17:00|2015.5|1995.5|2015.27|1995.27|2015.5|1995.5|2015.27|1995.27|2
1640179030000|2021-12-22 13:17:10|2015.04|1995.04|2012.95|1992.95|2015.39|1995.39|2012.85|1992.85|29
1640179040000|2021-12-22 13:17:20|2013.21|1993.21|2013.5|1993.5|2013.51|1993.51|2012.91|1992.91|26
1640179050000|2021-12-22 13:17:30|2013.55|1993.55|2011.94|1991.94|2013.55|1993.55|2011.94|1991.94|27
1640179060000|2021-12-22 13:17:40|2011.61|1991.61|2011.35|1991.35|2011.65|1991.65|2011.31|1991.31|20
1640179070000|2021-12-22 13:17:50|2011.4|1991.4|2011.08|1991.08|2011.43|1991.43|2010.57|1990.57|21
1640179080000|2021-12-22 13:18:00|2011.07|1991.07|2009.52|1989.52|2011.08|1991.08|2009.52|1989.52|18
1640179090000|2021-12-22 13:18:10|2009.33|1989.33|2008.98|1988.98|2009.33|1989.33|2008.86|1988.86|26
1640179100000|2021-12-22 13:18:20|2008.39|1988.39|2009.69|1989.69|2009.69|1989.69|2008.39|1988.39|30
1640179110000|2021-12-22 13:18:30|2009.66|1989.66|2008.73|1988.73|2009.77|1989.77|2008.72|1988.72|28
1640179120000|2021-12-22 13:18:40|2008.72|1988.72|2009.34|1989.34|2009.41|1989.41|2008.68|1988.68|26
1640179130000|2021-12-22 13:18:50|2009.39|1989.39|2010.81|1990.81|2010.83|1990.83|2009.33|1989.33|25
1640179140000|2021-12-22 13:19:00|2011.23|1991.23|2011.65|1991.65|2011.67|1991.67|2010.69|1990.69|30
1640179150000|2021-12-22 13:19:10|2011.63|1991.63|2012.87|1992.87|2013|1993|2011.63|1991.63|30
1640179160000|2021-12-22 13:19:20|2012.84|1992.84|2013.22|1993.22|2013.22|1993.22|2012.68|1992.68|26
1640179170000|2021-12-22 13:19:30|2013.24|1993.24|2013.23|1993.23|2013.24|1993.24|2013.13|1993.13|20
1640179180000|2021-12-22 13:19:40|2013.22|1993.22|2013.36|1993.36|2013.36|1993.36|2013.22|1993.22|11
1640179190000|2021-12-22 13:19:50|2013.34|1993.34|2013.66|1993.66|2013.68|1993.68|2013.34|1993.34|5
1640179200000|2021-12-22 13:20:00|2014.17|1994.17|2013.31|1993.31|2014.2|1994.2|2013.21|1993.21|22
1640179210000|2021-12-22 13:20:10|2013.29|1993.29|2013.29|1993.29|2013.33|1993.33|2012.65|1992.65|32
1640179220000|2021-12-22 13:20:20|2013.28|1993.28|2013.51|1993.51|2013.53|1993.53|2013.28|1993.28|28
1640179230000|2021-12-22 13:20:30|2013.48|1993.48|2013.42|1993.42|2013.52|1993.52|2013.39|1993.39|23
1640179240000|2021-12-22 13:20:40|2013.43|1993.43|2013.37|1993.37|2013.43|1993.43|2013.34|1993.34|18
1640179250000|2021-12-22 13:20:50|2013.39|1993.39|2013.54|1993.54|2013.54|1993.54|2013.21|1993.21|21
1640179260000|2021-12-22 13:21:00|2013.53|1993.53|2012.94|1992.94|2013.54|1993.54|2012.8|1992.8|20
1640179270000|2021-12-22 13:21:10|2013.2|1993.2|2013.16|1993.16|2013.36|1993.36|2013.16|1993.16|3
1640179280000|2021-12-22 13:21:20|2013.2|1993.2|2012.37|1992.37|2013.4|1993.4|2011.88|1991.88|23
1640179290000|2021-12-22 13:21:30|2012.33|1992.33|2012.11|1992.11|2012.41|1992.41|2011.94|1991.94|20
1640179300000|2021-12-22 13:21:40|2012.16|1992.16|2012.86|1992.86|2013.38|1993.38|2012.16|1992.16|24
1640179310000|2021-12-22 13:21:50|2012.87|1992.87|2013.17|1993.17|2013.45|1993.45|2012.66|1992.66|26
1640179320000|2021-12-22 13:22:00|2013.08|1993.08|2011.95|1991.95|2013.08|1993.08|2011.95|1991.95|23
1640179330000|2021-12-22 13:22:10|2011.97|1991.97|2013.1|1993.1|2013.1|1993.1|2011.97|1991.97|23
1640179340000|2021-12-22 13:22:20|2013.11|1993.11|2013.36|1993.36|2013.4|1993.4|2013|1993|28
1640179350000|2021-12-22 13:22:30|2013.37|1993.37|2012.38|1992.38|2013.37|1993.37|2011.9|1991.9|24
1640179360000|2021-12-22 13:22:40|2012.17|1992.17|2013.33|1993.33|2013.33|1993.33|2012.17|1992.17|23
1640179370000|2021-12-22 13:22:50|2013.32|1993.32|2013.18|1993.18|2013.38|1993.38|2012.76|1992.76|28
1640179380000|2021-12-22 13:23:00|2013.17|1993.17|2013.2|1993.2|2013.26|1993.26|2012.9|1992.9|22
1640179390000|2021-12-22 13:23:10|2012.95|1992.95|2012.34|1992.34|2012.98|1992.98|2011.28|1991.28|30
1640179400000|2021-12-22 13:23:20|2012.38|1992.38|2012.67|1992.67|2012.7|1992.7|2011.77|1991.77|25
1640179410000|2021-12-22 13:23:30|2012.65|1992.65|2012.62|1992.62|2012.87|1992.87|2012.62|1992.62|31
1640179420000|2021-12-22 13:23:40|2012.61|1992.61|2011.25|1991.25|2012.78|1992.78|2011.11|1991.11|35
1640179430000|2021-12-22 13:23:50|2011.05|1991.05|2008.59|1988.59|2011.05|1991.05|2008.59|1988.59|31
1640179440000|2021-12-22 13:24:00|2008.62|1988.62|2008.28|1988.28|2008.98|1988.98|2007.88|1987.88|29
1640179450000|2021-12-22 13:24:10|2008.31|1988.31|2007.95|1987.95|2008.44|1988.44|2007.92|1987.92|25
1640179460000|2021-12-22 13:24:20|2007.94|1987.94|2007.95|1987.95|2008.33|1988.33|2007.85|1987.85|24
1640179470000|2021-12-22 13:24:30|2008|1988|2007.85|1987.85|2008.04|1988.04|2007.44|1987.44|24
1640179480000|2021-12-22 13:24:40|2007.87|1987.87|2007.68|1987.68|2007.94|1987.94|2007.65|1987.65|29
1640179490000|2021-12-22 13:24:50|2007.69|1987.69|2008.15|1988.15|2008.15|1988.15|2007.58|1987.58|25
1640179500000|2021-12-22 13:25:00|2008.16|1988.16|2006.51|1986.51|2008.16|1988.16|2006.29|1986.29|24
1640179510000|2021-12-22 13:25:10|2006.63|1986.63|2004.83|1984.83|2006.63|1986.63|2004.76|1984.76|23
1640179520000|2021-12-22 13:25:20|2004.75|1984.75|2003.91|1983.91|2004.75|1984.75|2003.76|1983.76|11
1640179530000|2021-12-22 13:25:30|2003.83|1983.83|2003.85|1983.85|2003.99|1983.99|2003.76|1983.76|28
1640179540000|2021-12-22 13:25:40|2003.77|1983.77|2003.95|1983.95|2004.05|1984.05|2003.77|1983.77|17
1640179550000|2021-12-22 13:25:50|2003.96|1983.96|2003.83|1983.83|2004.17|1984.17|2003.6|1983.6|24
1640179560000|2021-12-22 13:26:00|2003.76|1983.76|2001.15|1981.15|2003.79|1983.79|2001.1|1981.1|23
1640179570000|2021-12-22 13:26:10|2001.35|1981.35|1998.27|1978.27|2001.35|1981.35|1998.27|1978.27|34
1640179580000|2021-12-22 13:26:20|1998.2|1978.2|1997.45|1977.45|1998.2|1978.2|1997.3|1977.3|13
1640179590000|2021-12-22 13:26:30|1997.47|1977.47|1997.69|1977.69|1997.97|1977.97|1997.26|1977.26|20
1640179600000|2021-12-22 13:26:40|1997.98|1977.98|1997.8|1977.8|1998.48|1978.48|1997.73|1977.73|30
1640179610000|2021-12-22 13:26:50|1997.75|1977.75|1997.89|1977.89|1997.96|1977.96|1997.67|1977.67|17
1640179620000|2021-12-22 13:27:00|1998.41|1978.41|2000.98|1980.98|2001.65|1981.65|1998.41|1978.41|36
1640179630000|2021-12-22 13:27:10|2001.62|1981.62|2001.35|1981.35|2001.79|1981.79|2001.09|1981.09|29
1640179640000|2021-12-22 13:27:20|2001.52|1981.52|1999.69|1979.69|2001.85|1981.85|1999.64|1979.64|29
1640179650000|2021-12-22 13:27:30|1999.68|1979.68|1998.77|1978.77|1999.9|1979.9|1998.77|1978.77|19
1640179660000|2021-12-22 13:27:40|1998.54|1978.54|1998|1978|1998.55|1978.55|1997.68|1977.68|16
1640179670000|2021-12-22 13:27:50|1997.94|1977.94|1998.51|1978.51|1998.73|1978.73|1997.84|1977.84|22
1640179680000|2021-12-22 13:28:00|1998.53|1978.53|1998.12|1978.12|1998.59|1978.59|1997.71|1977.71|21
1640179690000|2021-12-22 13:28:10|1998.09|1978.09|1992.24|1972.24|1998.34|1978.34|1991.73|1971.73|38
1640179700000|2021-12-22 13:28:20|1992.39|1972.39|1992.39|1972.39|1993.57|1973.57|1991.88|1971.88|27
1640179710000|2021-12-22 13:28:30|1992.43|1972.43|1992.09|1972.09|1992.47|1972.47|1991.76|1971.76|20
1640179720000|2021-12-22 13:28:40|1992.21|1972.21|1992.16|1972.16|1992.21|1972.21|1992.04|1972.04|24
1640179730000|2021-12-22 13:28:50|1992.03|1972.03|1992.53|1972.53|1992.8|1972.8|1992.03|1972.03|26
1640179740000|2021-12-22 13:29:00|1992.54|1972.54|1994.39|1974.39|1994.85|1974.85|1992.51|1972.51|34
1640179750000|2021-12-22 13:29:10|1994.38|1974.38|1994.16|1974.16|1994.61|1974.61|1993.92|1973.92|21
1640179760000|2021-12-22 13:29:20|1994.15|1974.15|1992.78|1972.78|1994.49|1974.49|1992.78|1972.78|15
1640179770000|2021-12-22 13:29:30|1992.88|1972.88|1993.05|1973.05|1993.1|1973.1|1992.73|1972.73|27
1640179780000|2021-12-22 13:29:40|1993.03|1973.03|1992.94|1972.94|1993.21|1973.21|1992.79|1972.79|30
1640179790000|2021-12-22 13:29:50|1993.1|1973.1|1993.27|1973.27|1993.27|1973.27|1992.83|1972.83|18
1640179800000|2021-12-22 13:30:00|1993|1973|1991.44|1971.44|1993|1973|1991.42|1971.42|25
1640179810000|2021-12-22 13:30:10|1991.57|1971.57|1991.69|1971.69|1992.04|1972.04|1991.07|1971.07|20
1640179820000|2021-12-22 13:30:20|1991.66|1971.66|1994.44|1974.44|1994.54|1974.54|1991.66|1971.66|27
1640179830000|2021-12-22 13:30:30|1994.19|1974.19|1995.56|1975.56|1995.57|1975.57|1994.19|1974.19|30
1640179840000|2021-12-22 13:30:40|1995.55|1975.55|1998.05|1978.05|1998.07|1978.07|1995.31|1975.31|29
1640179850000|2021-12-22 13:30:50|1998.14|1978.14|1997.52|1977.52|1998.16|1978.16|1997.17|1977.17|29
1640179860000|2021-12-22 13:31:00|1997.62|1977.62|1995.57|1975.57|1998.18|1978.18|1995.57|1975.57|30
1640179870000|2021-12-22 13:31:10|1995.58|1975.58|1998.13|1978.13|1998.37|1978.37|1995.49|1975.49|33
1640179880000|2021-12-22 13:31:20|1998.17|1978.17|1998.98|1978.98|1999.31|1979.31|1998.1|1978.1|29
1640179890000|2021-12-22 13:31:30|1998.99|1978.99|1999.43|1979.43|1999.58|1979.58|1998.99|1978.99|20
1640179900000|2021-12-22 13:31:40|1999.54|1979.54|1999.52|1979.52|1999.6|1979.6|1999.2|1979.2|29
1640179910000|2021-12-22 13:31:50|1999.54|1979.54|1999.81|1979.81|1999.95|1979.95|1999.49|1979.49|30
1640179920000|2021-12-22 13:32:00|1999.88|1979.88|1999.7|1979.7|1999.92|1979.92|1999.58|1979.58|24
1640179930000|2021-12-22 13:32:10|1999.71|1979.71|1999.36|1979.36|2000.06|1980.06|1999.27|1979.27|30
1640179940000|2021-12-22 13:32:20|1999.13|1979.13|1997.85|1977.85|1999.13|1979.13|1997.61|1977.61|21
1640179950000|2021-12-22 13:32:30|1997.66|1977.66|1997.52|1977.52|1997.85|1977.85|1997.22|1977.22|21
1640179960000|2021-12-22 13:32:40|1997.54|1977.54|1997.16|1977.16|1997.73|1977.73|1997.07|1977.07|19
1640179970000|2021-12-22 13:32:50|1997.09|1977.09|1996.87|1976.87|1997.19|1977.19|1996.8|1976.8|22
1640179980000|2021-12-22 13:33:00|1996.49|1976.49|1997.26|1977.26|1997.67|1977.67|1995.26|1975.26|34
1640179990000|2021-12-22 13:33:10|1997.41|1977.41|1996.68|1976.68|1997.41|1977.41|1996.68|1976.68|23
1640180000000|2021-12-22 13:33:20|1996.67|1976.67|1995.64|1975.64|1996.75|1976.75|1995.56|1975.56|29
1640180010000|2021-12-22 13:33:30|1995.68|1975.68|1993.82|1973.82|1995.68|1975.68|1993.82|1973.82|29
1640180020000|2021-12-22 13:33:40|1993.71|1973.71|1993.9|1973.9|1994.03|1974.03|1993.51|1973.51|29
1640180030000|2021-12-22 13:33:50|1994.04|1974.04|1994.79|1974.79|1994.81|1974.81|1994.04|1974.04|26
1640180040000|2021-12-22 13:34:00|1994.8|1974.8|1994.07|1974.07|1994.8|1974.8|1994.07|1974.07|21
1640180050000|2021-12-22 13:34:10|1993.94|1973.94|1993.8|1973.8|1994.37|1974.37|1993.68|1973.68|34
1640180060000|2021-12-22 13:34:20|1993.81|1973.81|1994.65|1974.65|1994.65|1974.65|1993.68|1973.68|32
1640180070000|2021-12-22 13:34:30|1994.69|1974.69|1994.38|1974.38|1994.78|1974.78|1994.38|1974.38|26
1640180080000|2021-12-22 13:34:40|1994.48|1974.48|1993.98|1973.98|1994.52|1974.52|1993.91|1973.91|20
1640180090000|2021-12-22 13:34:50|1993.94|1973.94|1993.78|1973.78|1993.95|1973.95|1993.78|1973.78|22
1640180100000|2021-12-22 13:35:00|1993.77|1973.77|1993.01|1973.01|1993.77|1973.77|1992.97|1972.97|17
1640180110000|2021-12-22 13:35:10|1993.1|1973.1|1992.45|1972.45|1993.1|1973.1|1992.36|1972.36|12
1640180120000|2021-12-22 13:35:20|1992.56|1972.56|1992.56|1972.56|1992.59|1972.59|1992.42|1972.42|6
1640180130000|2021-12-22 13:35:30|1992.67|1972.67|1995.45|1975.45|1995.47|1975.47|1992.63|1972.63|30
1640180140000|2021-12-22 13:35:40|1995.51|1975.51|1996.77|1976.77|1996.8|1976.8|1995.5|1975.5|24
1640180150000|2021-12-22 13:35:50|1996.73|1976.73|1996.56|1976.56|1996.73|1976.73|1996.43|1976.43|26
1640180160000|2021-12-22 13:36:00|1996.5|1976.5|1996.39|1976.39|1996.64|1976.64|1996.36|1976.36|18
1640180170000|2021-12-22 13:36:10|1996.95|1976.95|1997.69|1977.69|1997.98|1977.98|1996.95|1976.95|16
1640180180000|2021-12-22 13:36:20|1998.01|1978.01|1998.21|1978.21|1998.5|1978.5|1997.83|1977.83|34
1640180190000|2021-12-22 13:36:30|1998.17|1978.17|1998.08|1978.08|1998.23|1978.23|1998.03|1978.03|21
1640180200000|2021-12-22 13:36:40|1998.14|1978.14|1998.42|1978.42|1998.46|1978.46|1998.06|1978.06|33
1640180210000|2021-12-22 13:36:50|1998.41|1978.41|1998.7|1978.7|1998.71|1978.71|1998.39|1978.39|23
1640180220000|2021-12-22 13:37:00|1998.71|1978.71|1998.27|1978.27|1999.92|1979.92|1998.27|1978.27|34
1640180230000|2021-12-22 13:37:10|1998.14|1978.14|1998.49|1978.49|1998.53|1978.53|1997.41|1977.41|31
1640180240000|2021-12-22 13:37:20|1998.5|1978.5|1998.01|1978.01|1998.58|1978.58|1997.72|1977.72|27
1640180250000|2021-12-22 13:37:30|1997.99|1977.99|1998.69|1978.69|1998.79|1978.79|1997.99|1977.99|28
1640180260000|2021-12-22 13:37:40|1998.73|1978.73|1998.83|1978.83|1998.94|1978.94|1998.69|1978.69|21
1640180270000|2021-12-22 13:37:50|1998.88|1978.88|1996.94|1976.94|1998.88|1978.88|1996.94|1976.94|30
1640180280000|2021-12-22 13:38:00|1996.75|1976.75|1995.31|1975.31|1996.86|1976.86|1995.25|1975.25|28
1640180290000|2021-12-22 13:38:10|1993.72|1973.72|1994.37|1974.37|1994.5|1974.5|1993.66|1973.66|24
1640180300000|2021-12-22 13:38:20|1994.39|1974.39|1994.43|1974.43|1994.53|1974.53|1994.39|1974.39|21
1640180310000|2021-12-22 13:38:30|1994.46|1974.46|1994.03|1974.03|1994.52|1974.52|1993.94|1973.94|26
1640180320000|2021-12-22 13:38:40|1994.06|1974.06|1994.29|1974.29|1994.62|1974.62|1993.99|1973.99|30
1640180330000|2021-12-22 13:38:50|1994.31|1974.31|1994.11|1974.11|1994.48|1974.48|1994.11|1974.11|25
1640180340000|2021-12-22 13:39:00|1994.04|1974.04|1993.39|1973.39|1994.24|1974.24|1993.34|1973.34|23
1640180350000|2021-12-22 13:39:10|1993.31|1973.31|1993.43|1973.43|1993.46|1973.46|1993.3|1973.3|23
1640180360000|2021-12-22 13:39:20|1993.45|1973.45|1993.52|1973.52|1993.59|1973.59|1993.4|1973.4|22
1640180370000|2021-12-22 13:39:30|1993.55|1973.55|1994.64|1974.64|1994.64|1974.64|1993.55|1973.55|29
1640180380000|2021-12-22 13:39:40|1994.66|1974.66|1993.71|1973.71|1994.86|1974.86|1993.7|1973.7|12
1640180390000|2021-12-22 13:39:50|1993.73|1973.73|1993.77|1973.77|1993.95|1973.95|1993.52|1973.52|12
1640180400000|2021-12-22 13:40:00|1993.7|1973.7|1997.26|1977.26|1997.26|1977.26|1993.7|1973.7|29
1640180410000|2021-12-22 13:40:10|1997.42|1977.42|1998.35|1978.35|1998.51|1978.51|1997.42|1977.42|33
1640180420000|2021-12-22 13:40:20|1998.31|1978.31|1998.11|1978.11|1998.41|1978.41|1997.95|1977.95|26
1640180430000|2021-12-22 13:40:30|1998.03|1978.03|1995.86|1975.86|1998.1|1978.1|1995.86|1975.86|28
1640180440000|2021-12-22 13:40:40|1995.87|1975.87|1995.57|1975.57|1995.89|1975.89|1995.31|1975.31|18
1640180450000|2021-12-22 13:40:50|1995.58|1975.58|1995.47|1975.47|1995.64|1975.64|1995.02|1975.02|26
1640180460000|2021-12-22 13:41:00|1995.48|1975.48|1996.54|1976.54|1996.57|1976.57|1995.48|1975.48|25
1640180470000|2021-12-22 13:41:10|1996.57|1976.57|1997.41|1977.41|1997.45|1977.45|1996.45|1976.45|25
1640180480000|2021-12-22 13:41:20|1997.4|1977.4|1997.5|1977.5|1997.54|1977.54|1996.58|1976.58|28
1640180490000|2021-12-22 13:41:30|1997.53|1977.53|1997.65|1977.65|1997.69|1977.69|1997.13|1977.13|19
1640180500000|2021-12-22 13:41:40|1997.6|1977.6|1997.65|1977.65|1997.66|1977.66|1997.5|1977.5|33
1640180510000|2021-12-22 13:41:50|1997.64|1977.64|1999.48|1979.48|1999.51|1979.51|1997.58|1977.58|30
1640180520000|2021-12-22 13:42:00|1999.45|1979.45|1998.67|1978.67|1999.53|1979.53|1998.67|1978.67|25
1640180530000|2021-12-22 13:42:10|1998.62|1978.62|1998.56|1978.56|1998.97|1978.97|1998.51|1978.51|19
1640180540000|2021-12-22 13:42:20|1998.62|1978.62|1999.51|1979.51|1999.56|1979.56|1998.61|1978.61|26
1640180550000|2021-12-22 13:42:30|1999.55|1979.55|1999.62|1979.62|1999.62|1979.62|1999.4|1979.4|24
1640180560000|2021-12-22 13:42:40|1999.6|1979.6|1999.58|1979.58|1999.61|1979.61|1999.44|1979.44|19
1640180570000|2021-12-22 13:42:50|1999.63|1979.63|2000.39|1980.39|2000.46|1980.46|1999.62|1979.62|21
1640180580000|2021-12-22 13:43:00|2000.42|1980.42|1999.86|1979.86|2000.68|1980.68|1999.86|1979.86|33
1640180590000|2021-12-22 13:43:10|1999.57|1979.57|1998.96|1978.96|1999.86|1979.86|1998.78|1978.78|19
1640180600000|2021-12-22 13:43:20|1998.97|1978.97|1998.71|1978.71|1999.18|1979.18|1998.64|1978.64|33
1640180610000|2021-12-22 13:43:30|1998.73|1978.73|1999.5|1979.5|1999.6|1979.6|1998.54|1978.54|28
1640180620000|2021-12-22 13:43:40|1999.52|1979.52|1998.64|1978.64|1999.52|1979.52|1998.53|1978.53|30
1640180630000|2021-12-22 13:43:50|1998.91|1978.91|1998.75|1978.75|1999.5|1979.5|1998.53|1978.53|33
1640180640000|2021-12-22 13:44:00|1998.53|1978.53|1997.82|1977.82|1998.53|1978.53|1997.78|1977.78|25
1640180650000|2021-12-22 13:44:10|1997.83|1977.83|1998.41|1978.41|1998.41|1978.41|1997.56|1977.56|24
1640180660000|2021-12-22 13:44:20|1998.38|1978.38|1997.56|1977.56|1998.4|1978.4|1997.52|1977.52|26
1640180670000|2021-12-22 13:44:30|1997.52|1977.52|1999.56|1979.56|1999.56|1979.56|1997.52|1977.52|29
1640180680000|2021-12-22 13:44:40|1999.57|1979.57|2000.05|1980.05|2000.05|1980.05|1999.11|1979.11|24
1640180690000|2021-12-22 13:44:50|2000.19|1980.19|2000.52|1980.52|2001.18|1981.18|2000.19|1980.19|26
1640180700000|2021-12-22 13:45:00|2000.48|1980.48|2001.21|1981.21|2001.24|1981.24|2000.45|1980.45|27
1640180710000|2021-12-22 13:45:10|2001.13|1981.13|2001.25|1981.25|2001.71|1981.71|2001.13|1981.13|34
1640180720000|2021-12-22 13:45:20|2001.21|1981.21|2001.65|1981.65|2001.65|1981.65|2001.08|1981.08|28
1640180730000|2021-12-22 13:45:30|2001.63|1981.63|2001.41|1981.41|2001.63|1981.63|2001.4|1981.4|29
1640180740000|2021-12-22 13:45:40|2001.4|1981.4|2001.67|1981.67|2001.67|1981.67|2001.4|1981.4|29
1640180750000|2021-12-22 13:45:50|2001.64|1981.64|2001.62|1981.62|2001.65|1981.65|2001.51|1981.51|30
1640180760000|2021-12-22 13:46:00|2001.59|1981.59|2001.56|1981.56|2001.67|1981.67|2001.41|1981.41|23
1640180770000|2021-12-22 13:46:10|2001.52|1981.52|2001.88|1981.88|2002.04|1982.04|2001.42|1981.42|31
1640180780000|2021-12-22 13:46:20|2002.02|1982.02|2002.75|1982.75|2002.75|1982.75|2001.92|1981.92|29
1640180790000|2021-12-22 13:46:30|2002.79|1982.79|2004.48|1984.48|2004.8|1984.8|2002.79|1982.79|28
1640180800000|2021-12-22 13:46:40|2004.52|1984.52|2003.92|1983.92|2004.58|1984.58|2003.91|1983.91|32
1640180810000|2021-12-22 13:46:50|2003.98|1983.98|2004.5|1984.5|2004.55|1984.55|2003.97|1983.97|23
1640180820000|2021-12-22 13:47:00|2004.46|1984.46|2004.55|1984.55|2004.57|1984.57|2004.43|1984.43|21
1640180830000|2021-12-22 13:47:10|2004.56|1984.56|2005.4|1985.4|2005.44|1985.44|2004.56|1984.56|26
1640180840000|2021-12-22 13:47:20|2005.38|1985.38|2005.47|1985.47|2005.52|1985.52|2005.25|1985.25|17
1640180850000|2021-12-22 13:47:30|2005.42|1985.42|2004.66|1984.66|2005.52|1985.52|2004.65|1984.65|29
1640180860000|2021-12-22 13:47:40|2004.7|1984.7|2005.4|1985.4|2005.42|1985.42|2004.7|1984.7|7
1640180870000|2021-12-22 13:47:50|2005.29|1985.29|2004.51|1984.51|2005.35|1985.35|2004.42|1984.42|20
1640180880000|2021-12-22 13:48:00|2004.41|1984.41|2005.32|1985.32|2005.42|1985.42|2004.23|1984.23|31
1640180890000|2021-12-22 13:48:10|2005.66|1985.66|2006.53|1986.53|2006.57|1986.57|2005.66|1985.66|17
1640180900000|2021-12-22 13:48:20|2006.63|1986.63|2006.54|1986.54|2006.66|1986.66|2006.53|1986.53|22
1640180910000|2021-12-22 13:48:30|2006.52|1986.52|2006.47|1986.47|2006.59|1986.59|2006.45|1986.45|22
1640180920000|2021-12-22 13:48:40|2006.46|1986.46|2006.37|1986.37|2006.51|1986.51|2006.17|1986.17|19
1640180930000|2021-12-22 13:48:50|2006.42|1986.42|2006.12|1986.12|2006.42|1986.42|2005.72|1985.72|24
1640180940000|2021-12-22 13:49:00|2006.07|1986.07|2006.27|1986.27|2006.35|1986.35|2006.07|1986.07|17
1640180950000|2021-12-22 13:49:10|2006.29|1986.29|2005.5|1985.5|2006.34|1986.34|2005.49|1985.49|27
1640180960000|2021-12-22 13:49:20|2005.51|1985.51|2005.46|1985.46|2005.51|1985.51|2005.45|1985.45|16
1640180970000|2021-12-22 13:49:30|2005.47|1985.47|2005.53|1985.53|2005.55|1985.55|2005.32|1985.32|13
1640180980000|2021-12-22 13:49:40|2005.55|1985.55|2005.5|1985.5|2005.57|1985.57|2005.49|1985.49|8
1640180990000|2021-12-22 13:49:50|2005.71|1985.71|2007.03|1987.03|2007.03|1987.03|2005.57|1985.57|17
1640181000000|2021-12-22 13:50:00|2007.09|1987.09|2007.61|1987.61|2008.15|1988.15|2006.65|1986.65|28
1640181010000|2021-12-22 13:50:10|2007.55|1987.55|2007.12|1987.12|2007.55|1987.55|2006.68|1986.68|23
1640181020000|2021-12-22 13:50:20|2007.14|1987.14|2007.3|1987.3|2007.46|1987.46|2006.55|1986.55|24
1640181030000|2021-12-22 13:50:30|2007.36|1987.36|2004.37|1984.37|2007.44|1987.44|2004.37|1984.37|31
1640181040000|2021-12-22 13:50:40|2004.29|1984.29|2003.58|1983.58|2005.11|1985.11|2003.58|1983.58|33
1640181050000|2021-12-22 13:50:50|2003.54|1983.54|1997.96|1977.96|2004.46|1984.46|1997.95|1977.95|37
1640181060000|2021-12-22 13:51:00|1997.94|1977.94|1999.12|1979.12|1999.15|1979.15|1997.92|1977.92|31
1640181070000|2021-12-22 13:51:10|1999.14|1979.14|1995.77|1975.77|1999.87|1979.87|1995.77|1975.77|32
1640181080000|2021-12-22 13:51:20|1995.9|1975.9|1995.68|1975.68|1995.9|1975.9|1994.34|1974.34|29
1640181090000|2021-12-22 13:51:30|1995.67|1975.67|1996.24|1976.24|1996.24|1976.24|1995.6|1975.6|25
1640181100000|2021-12-22 13:51:40|1996.23|1976.23|1995.81|1975.81|1996.33|1976.33|1995.81|1975.81|21
1640181110000|2021-12-22 13:51:50|1995.14|1975.14|1994.94|1974.94|1995.62|1975.62|1994.94|1974.94|10
1640181120000|2021-12-22 13:52:00|1994.83|1974.83|1994.88|1974.88|1995.03|1975.03|1994.72|1974.72|31
1640181130000|2021-12-22 13:52:10|1994.9|1974.9|1994.93|1974.93|1995.48|1975.48|1994.74|1974.74|32
1640181140000|2021-12-22 13:52:20|1994.9|1974.9|1994.8|1974.8|1995.11|1975.11|1994.73|1974.73|24
1640181150000|2021-12-22 13:52:30|1994.73|1974.73|1994.76|1974.76|1994.81|1974.81|1994.63|1974.63|24
1640181160000|2021-12-22 13:52:40|1994.75|1974.75|1994.58|1974.58|1994.93|1974.93|1994.58|1974.58|18
1640181170000|2021-12-22 13:52:50|1994.65|1974.65|1994.46|1974.46|1994.65|1974.65|1994.17|1974.17|23
1640181180000|2021-12-22 13:53:00|1994.52|1974.52|1995.18|1975.18|1995.18|1975.18|1994.47|1974.47|27
1640181190000|2021-12-22 13:53:10|1995.14|1975.14|1995.28|1975.28|1995.39|1975.39|1995|1975|22
1640181200000|2021-12-22 13:53:20|1995.34|1975.34|1994.49|1974.49|1995.34|1975.34|1994.45|1974.45|29
1640181210000|2021-12-22 13:53:30|1994.46|1974.46|1999.86|1979.86|1999.9|1979.9|1994.43|1974.43|32
1640181220000|2021-12-22 13:53:40|1999.72|1979.72|2000.44|1980.44|2001.25|1981.25|1999.63|1979.63|29
1640181230000|2021-12-22 13:53:50|2000.49|1980.49|2000.75|1980.75|2000.75|1980.75|2000.38|1980.38|17
1640181240000|2021-12-22 13:54:00|2001.03|1981.03|2001.34|1981.34|2001.34|1981.34|2001.01|1981.01|22
1640181250000|2021-12-22 13:54:10|2001.29|1981.29|2001.3|1981.3|2001.39|1981.39|2001.17|1981.17|21
1640181260000|2021-12-22 13:54:20|2001.31|1981.31|2001.38|1981.38|2001.51|1981.51|2001.2|1981.2|16
1640181270000|2021-12-22 13:54:30|2001.4|1981.4|2001.35|1981.35|2001.75|1981.75|2001.34|1981.34|22
1640181280000|2021-12-22 13:54:40|2001.38|1981.38|1999.72|1979.72|2001.38|1981.38|1999.72|1979.72|17
1640181290000|2021-12-22 13:54:50|1999.7|1979.7|1999.81|1979.81|1999.82|1979.82|1999.01|1979.01|33
1640181300000|2021-12-22 13:55:00|1999.82|1979.82|2000.67|1980.67|2000.81|1980.81|1999.76|1979.76|27
1640181310000|2021-12-22 13:55:10|2000.82|1980.82|2000.83|1980.83|2000.9|1980.9|2000.69|1980.69|19
1640181320000|2021-12-22 13:55:20|2000.81|1980.81|2000.93|1980.93|2000.93|1980.93|2000.68|1980.68|13
1640181330000|2021-12-22 13:55:30|2000.92|1980.92|2000.88|1980.88|2001.21|1981.21|2000.61|1980.61|15
1640181340000|2021-12-22 13:55:40|2000.71|1980.71|2000.85|1980.85|2000.86|1980.86|2000.53|1980.53|17
1640181350000|2021-12-22 13:55:50|2000.67|1980.67|2002.75|1982.75|2002.75|1982.75|2000.66|1980.66|30
1640181360000|2021-12-22 13:56:00|2002.72|1982.72|2002.56|1982.56|2003.11|1983.11|2002.56|1982.56|20
1640181370000|2021-12-22 13:56:10|2002.59|1982.59|2002.58|1982.58|2002.63|1982.63|2002.5|1982.5|20
1640181380000|2021-12-22 13:56:20|2002.56|1982.56|2003.63|1983.63|2003.65|1983.65|2002.56|1982.56|23
1640181390000|2021-12-22 13:56:30|2003.72|1983.72|2004.44|1984.44|2004.47|1984.47|2003.68|1983.68|16
1640181400000|2021-12-22 13:56:40|2004.46|1984.46|2004.47|1984.47|2004.53|1984.53|2004.28|1984.28|22
1640181410000|2021-12-22 13:56:50|2004.48|1984.48|2005.24|1985.24|2005.26|1985.26|2004.42|1984.42|18
1640181420000|2021-12-22 13:57:00|2005.22|1985.22|2004.54|1984.54|2005.22|1985.22|2004.48|1984.48|26
1640181430000|2021-12-22 13:57:10|2004.55|1984.55|2005.1|1985.1|2005.1|1985.1|2004.54|1984.54|7
1640181440000|2021-12-22 13:57:20|2004.99|1984.99|2004.45|1984.45|2005.04|1985.04|2004.38|1984.38|19
1640181450000|2021-12-22 13:57:30|2004.53|1984.53|2004.05|1984.05|2004.59|1984.59|2004.03|1984.03|24
1640181460000|2021-12-22 13:57:40|2004.03|1984.03|2004.2|1984.2|2004.25|1984.25|2004.03|1984.03|18
1640181470000|2021-12-22 13:57:50|2004.22|1984.22|2003.84|1983.84|2004.28|1984.28|2003.84|1983.84|22
1640181480000|2021-12-22 13:58:00|2003.83|1983.83|2003.71|1983.71|2003.93|1983.93|2003.6|1983.6|21
1640181490000|2021-12-22 13:58:10|2003.65|1983.65|2004.45|1984.45|2004.47|1984.47|2003.65|1983.65|18
1640181500000|2021-12-22 13:58:20|2004.41|1984.41|2005.51|1985.51|2005.52|1985.52|2004.39|1984.39|22
1640181510000|2021-12-22 13:58:30|2005.41|1985.41|2006.5|1986.5|2006.53|1986.53|2005.41|1985.41|24
1640181520000|2021-12-22 13:58:40|2006.48|1986.48|2008.58|1988.58|2008.58|1988.58|2006.48|1986.48|26
1640181530000|2021-12-22 13:58:50|2008.51|1988.51|2007.61|1987.61|2008.51|1988.51|2007.33|1987.33|34
1640181540000|2021-12-22 13:59:00|2007.59|1987.59|2007.99|1987.99|2008.01|1988.01|2007.59|1987.59|24
1640181550000|2021-12-22 13:59:10|2007.98|1987.98|2008.06|1988.06|2008.33|1988.33|2007.97|1987.97|21
1640181560000|2021-12-22 13:59:20|2008.13|1988.13|2006.67|1986.67|2008.19|1988.19|2006.67|1986.67|33
1640181570000|2021-12-22 13:59:30|2006.66|1986.66|2005.33|1985.33|2006.66|1986.66|2005.28|1985.28|20
1640181580000|2021-12-22 13:59:40|2005.35|1985.35|2005.35|1985.35|2005.65|1985.65|2005.25|1985.25|20
1640181590000|2021-12-22 13:59:50|2005.3|1985.3|2005.6|1985.6|2005.71|1985.71|2005.3|1985.3|17
1640181600000|2021-12-22 14:00:00|2005.57|1985.57|2004.85|1984.85|2005.62|1985.62|2004.7|1984.7|29
1640181610000|2021-12-22 14:00:10|2004.87|1984.87|2005.03|1985.03|2005.28|1985.28|2004.77|1984.77|23
1640181620000|2021-12-22 14:00:20|2005.08|1985.08|2005.33|1985.33|2005.82|1985.82|2005.05|1985.05|22
1640181630000|2021-12-22 14:00:30|2005.14|1985.14|2006.18|1986.18|2006.34|1986.34|2005.05|1985.05|28
1640181640000|2021-12-22 14:00:40|2006.17|1986.17|2005.61|1985.61|2006.18|1986.18|2005.61|1985.61|30
1640181650000|2021-12-22 14:00:50|2005.6|1985.6|2006.45|1986.45|2006.45|1986.45|2005.56|1985.56|26
1640181660000|2021-12-22 14:01:00|2006.48|1986.48|2006.71|1986.71|2006.72|1986.72|2006.47|1986.47|21
1640181670000|2021-12-22 14:01:10|2006.72|1986.72|2006.68|1986.68|2006.91|1986.91|2006.68|1986.68|16
1640181680000|2021-12-22 14:01:20|2006.58|1986.58|2006.66|1986.66|2006.93|1986.93|2006.09|1986.09|31
1640181690000|2021-12-22 14:01:30|2006.7|1986.7|2006.89|1986.89|2006.96|1986.96|2006.62|1986.62|26
1640181700000|2021-12-22 14:01:40|2006.93|1986.93|2006.97|1986.97|2007.04|1987.04|2006.68|1986.68|26
1640181710000|2021-12-22 14:01:50|2006.95|1986.95|2006.79|1986.79|2007.07|1987.07|2006.78|1986.78|26
1640181720000|2021-12-22 14:02:00|2006.81|1986.81|2007.21|1987.21|2007.21|1987.21|2006.75|1986.75|13
1640181730000|2021-12-22 14:02:10|2007.5|1987.5|2007.54|1987.54|2008.18|1988.18|2007.38|1987.38|10
1640181740000|2021-12-22 14:02:20|2007.6|1987.6|2007.6|1987.6|2007.6|1987.6|2007.57|1987.57|5
1640181750000|2021-12-22 14:02:30|2007.78|1987.78|2008.29|1988.29|2008.29|1988.29|2007.68|1987.68|17
1640181760000|2021-12-22 14:02:40|2008.24|1988.24|2008.15|1988.15|2008.29|1988.29|2007.74|1987.74|33
1640181770000|2021-12-22 14:02:50|2008.19|1988.19|2007.85|1987.85|2008.22|1988.22|2007.85|1987.85|22
1640181780000|2021-12-22 14:03:00|2007.96|1987.96|2008.23|1988.23|2008.27|1988.27|2007.82|1987.82|20
1640181790000|2021-12-22 14:03:10|2008.19|1988.19|2008.4|1988.4|2008.4|1988.4|2008.19|1988.19|26
1640181800000|2021-12-22 14:03:20|2008.45|1988.45|2009.4|1989.4|2009.4|1989.4|2008.38|1988.38|13
1640181810000|2021-12-22 14:03:30|2009.34|1989.34|2009.76|1989.76|2010.12|1990.12|2009.34|1989.34|17
1640181820000|2021-12-22 14:03:40|2009.73|1989.73|2009.78|1989.78|2009.84|1989.84|2009.58|1989.58|26
1640181830000|2021-12-22 14:03:50|2009.75|1989.75|2009.27|1989.27|2009.76|1989.76|2008.49|1988.49|31
1640181840000|2021-12-22 14:04:00|2009.19|1989.19|2009.49|1989.49|2009.5|1989.5|2009.19|1989.19|12
1640181850000|2021-12-22 14:04:10|2009.5|1989.5|2009.51|1989.51|2009.51|1989.51|2009.5|1989.5|2
1640181860000|2021-12-22 14:04:20|2009.49|1989.49|2009.41|1989.41|2009.49|1989.49|2009.41|1989.41|2
1640181870000|2021-12-22 14:04:30|2009.49|1989.49|2009.59|1989.59|2009.59|1989.59|2009.39|1989.39|4
1640181880000|2021-12-22 14:04:40|2009.49|1989.49|2008.86|1988.86|2009.49|1989.49|2008.75|1988.75|11
1640181890000|2021-12-22 14:04:50|2008.82|1988.82|2008.62|1988.62|2008.82|1988.82|2008.34|1988.34|25
1640181900000|2021-12-22 14:05:00|2008.63|1988.63|2008.31|1988.31|2008.63|1988.63|2007.98|1987.98|25
1640181910000|2021-12-22 14:05:10|2008.34|1988.34|2009.41|1989.41|2009.45|1989.45|2008.34|1988.34|16
1640181920000|2021-12-22 14:05:20|2009.47|1989.47|2009.07|1989.07|2009.47|1989.47|2008.74|1988.74|17
1640181930000|2021-12-22 14:05:30|2008.96|1988.96|2009.18|1989.18|2009.47|1989.47|2008.96|1988.96|10
1640181940000|2021-12-22 14:05:40|2009.19|1989.19|2008.9|1988.9|2009.27|1989.27|2008.88|1988.88|25
1640181950000|2021-12-22 14:05:50|2009|1989|2009.37|1989.37|2009.38|1989.38|2008.98|1988.98|17
1640181960000|2021-12-22 14:06:00|2009.78|1989.78|2009.07|1989.07|2009.78|1989.78|2009.07|1989.07|7
1640181970000|2021-12-22 14:06:10|2008.82|1988.82|2008.18|1988.18|2008.82|1988.82|2008.07|1988.07|23
1640181980000|2021-12-22 14:06:20|2008.19|1988.19|2007.9|1987.9|2008.28|1988.28|2007.84|1987.84|22
1640181990000|2021-12-22 14:06:30|2007.97|1987.97|2009.04|1989.04|2009.15|1989.15|2007.91|1987.91|22
1640182000000|2021-12-22 14:06:40|2009.05|1989.05|2008.86|1988.86|2009.2|1989.2|2008.45|1988.45|26
1640182010000|2021-12-22 14:06:50|2008.83|1988.83|2008.25|1988.25|2008.83|1988.83|2007.99|1987.99|23
1640182020000|2021-12-22 14:07:00|2008.26|1988.26|2007.61|1987.61|2008.49|1988.49|2007.54|1987.54|24
1640182030000|2021-12-22 14:07:10|2007.57|1987.57|2006.58|1986.58|2007.57|1987.57|2006.58|1986.58|29
1640182040000|2021-12-22 14:07:20|2006.6|1986.6|2007.63|1987.63|2007.63|1987.63|2006.45|1986.45|28
1640182050000|2021-12-22 14:07:30|2007.61|1987.61|2008.77|1988.77|2008.81|1988.81|2007.61|1987.61|23
1640182060000|2021-12-22 14:07:40|2008.71|1988.71|2008.61|1988.61|2008.71|1988.71|2008.61|1988.61|2
1640182070000|2021-12-22 14:07:50|2008.74|1988.74|2008.39|1988.39|2008.94|1988.94|2008.38|1988.38|21
1640182080000|2021-12-22 14:08:00|2008.4|1988.4|2008.36|1988.36|2008.4|1988.4|2008.35|1988.35|15
1640182090000|2021-12-22 14:08:10|2008.33|1988.33|2008.14|1988.14|2008.34|1988.34|2007.6|1987.6|27
1640182100000|2021-12-22 14:08:20|2008.16|1988.16|2008.36|1988.36|2008.57|1988.57|2008.16|1988.16|25
1640182110000|2021-12-22 14:08:30|2008.38|1988.38|2007.69|1987.69|2008.5|1988.5|2007.56|1987.56|27
1640182120000|2021-12-22 14:08:40|2007.74|1987.74|2008.54|1988.54|2008.54|1988.54|2007.74|1987.74|32
1640182130000|2021-12-22 14:08:50|2008.52|1988.52|2008.38|1988.38|2008.55|1988.55|2008.16|1988.16|16
1640182140000|2021-12-22 14:09:00|2008.43|1988.43|2008.42|1988.42|2008.44|1988.44|2008.26|1988.26|23
1640182150000|2021-12-22 14:09:10|2008.41|1988.41|2008.53|1988.53|2008.54|1988.54|2008.4|1988.4|10
1640182160000|2021-12-22 14:09:20|2008.55|1988.55|2007.58|1987.58|2008.55|1988.55|2007.58|1987.58|24
1640182170000|2021-12-22 14:09:30|2007.59|1987.59|2007.26|1987.26|2007.6|1987.6|2007.13|1987.13|23
1640182180000|2021-12-22 14:09:40|2007.2|1987.2|2006.91|1986.91|2007.28|1987.28|2006.83|1986.83|19
1640182190000|2021-12-22 14:09:50|2007.3|1987.3|2008.53|1988.53|2008.65|1988.65|2007.3|1987.3|20
1640182200000|2021-12-22 14:10:00|2008.61|1988.61|2008.35|1988.35|2009.15|1989.15|2008.35|1988.35|28
1640182210000|2021-12-22 14:10:10|2008.34|1988.34|2008.71|1988.71|2008.71|1988.71|2008.32|1988.32|18
1640182220000|2021-12-22 14:10:20|2008.64|1988.64|2009.02|1989.02|2009.07|1989.07|2008.64|1988.64|15
1640182230000|2021-12-22 14:10:30|2009.03|1989.03|2008.96|1988.96|2009.07|1989.07|2008.96|1988.96|15
1640182240000|2021-12-22 14:10:40|2008.93|1988.93|2008.89|1988.89|2009|1989|2008.89|1988.89|19
1640182250000|2021-12-22 14:10:50|2008.78|1988.78|2008.54|1988.54|2008.79|1988.79|2008.44|1988.44|29
1640182260000|2021-12-22 14:11:00|2007.97|1987.97|2007.72|1987.72|2008.19|1988.19|2007.67|1987.67|21
1640182270000|2021-12-22 14:11:10|2007.76|1987.76|2006.58|1986.58|2007.96|1987.96|2006.54|1986.54|31
1640182280000|2021-12-22 14:11:20|2006.6|1986.6|2006.19|1986.19|2006.66|1986.66|2006.09|1986.09|22
1640182290000|2021-12-22 14:11:30|2006.13|1986.13|2005.59|1985.59|2006.25|1986.25|2005.46|1985.46|19
1640182300000|2021-12-22 14:11:40|2005.35|1985.35|2005.35|1985.35|2005.35|1985.35|2005.35|1985.35|1
1640182310000|2021-12-22 14:11:50|2005.36|1985.36|2005.38|1985.38|2005.44|1985.44|2005.25|1985.25|11
1640182320000|2021-12-22 14:12:00|2004.92|1984.92|2004.92|1984.92|2004.92|1984.92|2004.92|1984.92|1
1640182330000|2021-12-22 14:12:10|2005.3|1985.3|2004.86|1984.86|2005.3|1985.3|2004.83|1984.83|8
1640182340000|2021-12-22 14:12:20|2004.85|1984.85|2003.66|1983.66|2004.85|1984.85|2003.66|1983.66|15
1640182350000|2021-12-22 14:12:30|2003.92|1983.92|2004.74|1984.74|2004.74|1984.74|2003.45|1983.45|23
1640182360000|2021-12-22 14:12:40|2004.8|1984.8|2006.86|1986.86|2007|1987|2004.8|1984.8|32
1640182370000|2021-12-22 14:12:50|2006.8|1986.8|2005.66|1985.66|2006.96|1986.96|2005.66|1985.66|25
1640182380000|2021-12-22 14:13:00|2005.68|1985.68|2005.24|1985.24|2005.68|1985.68|2004.9|1984.9|23
1640182390000|2021-12-22 14:13:10|2005.04|1985.04|2005.49|1985.49|2005.88|1985.88|2005.04|1985.04|35
1640182400000|2021-12-22 14:13:20|2005.51|1985.51|2005.71|1985.71|2005.83|1985.83|2005.49|1985.49|21
1640182410000|2021-12-22 14:13:30|2005.69|1985.69|2005.52|1985.52|2006.17|1986.17|2005.47|1985.47|22
1640182420000|2021-12-22 14:13:40|2005.51|1985.51|2005.43|1985.43|2005.51|1985.51|2005.09|1985.09|29
1640182430000|2021-12-22 14:13:50|2005.04|1985.04|2005.37|1985.37|2005.37|1985.37|2005|1985|26
1640182440000|2021-12-22 14:14:00|2005.35|1985.35|1999.96|1979.96|2005.57|1985.57|1999.96|1979.96|33
1640182450000|2021-12-22 14:14:10|1999.97|1979.97|2000.16|1980.16|2000.45|1980.45|1998.99|1978.99|32
1640182460000|2021-12-22 14:14:20|1999.91|1979.91|1998.98|1978.98|2000.1|1980.1|1998.97|1978.97|31
1640182470000|2021-12-22 14:14:30|1998.96|1978.96|1999.12|1979.12|1999.54|1979.54|1998.66|1978.66|28
1640182480000|2021-12-22 14:14:40|1999.14|1979.14|1999.33|1979.33|1999.35|1979.35|1999.06|1979.06|33
1640182490000|2021-12-22 14:14:50|1999.32|1979.32|1999.56|1979.56|1999.56|1979.56|1999.26|1979.26|25
1640182500000|2021-12-22 14:15:00|1999.51|1979.51|1999.31|1979.31|1999.92|1979.92|1999.3|1979.3|27
1640182510000|2021-12-22 14:15:10|1999.28|1979.28|1999.72|1979.72|1999.8|1979.8|1999.16|1979.16|19
1640182520000|2021-12-22 14:15:20|1999.78|1979.78|2000.04|1980.04|2000.04|1980.04|1999.68|1979.68|20
1640182530000|2021-12-22 14:15:30|1999.92|1979.92|2001.37|1981.37|2001.37|1981.37|1999.71|1979.71|9
1640182540000|2021-12-22 14:15:40|2001.36|1981.36|2000.07|1980.07|2001.36|1981.36|2000.07|1980.07|28
1640182550000|2021-12-22 14:15:50|2000.15|1980.15|1999.97|1979.97|2000.22|1980.22|1999.76|1979.76|23
1640182560000|2021-12-22 14:16:00|2000.01|1980.01|2000.62|1980.62|2000.62|1980.62|1999.94|1979.94|21
1640182570000|2021-12-22 14:16:10|2000.57|1980.57|2000.62|1980.62|2000.67|1980.67|2000.54|1980.54|19
1640182580000|2021-12-22 14:16:20|2000.61|1980.61|2000.61|1980.61|2000.64|1980.64|2000.61|1980.61|19
1640182590000|2021-12-22 14:16:30|2000.6|1980.6|2000.58|1980.58|2001.09|1981.09|2000.54|1980.54|26
1640182600000|2021-12-22 14:16:40|2000.59|1980.59|2000.45|1980.45|2000.62|1980.62|2000.34|1980.34|24
1640182610000|2021-12-22 14:16:50|2000.46|1980.46|1999.56|1979.56|2000.46|1980.46|1999.56|1979.56|21
1640182620000|2021-12-22 14:17:00|1999.63|1979.63|1999.53|1979.53|1999.81|1979.81|1999.39|1979.39|17
1640182630000|2021-12-22 14:17:10|1999.47|1979.47|1999.69|1979.69|1999.72|1979.72|1999.47|1979.47|12
1640182640000|2021-12-22 14:17:20|1999.6|1979.6|2000.53|1980.53|2000.61|1980.61|1999.55|1979.55|20
1640182650000|2021-12-22 14:17:30|2000.5|1980.5|2000.39|1980.39|2000.6|1980.6|2000.38|1980.38|10
1640182660000|2021-12-22 14:17:40|2000.38|1980.38|2000.45|1980.45|2000.65|1980.65|2000.38|1980.38|20
1640182670000|2021-12-22 14:17:50|2000.53|1980.53|2000.7|1980.7|2000.7|1980.7|2000.48|1980.48|19
1640182680000|2021-12-22 14:18:00|2000.71|1980.71|2000.87|1980.87|2001.27|1981.27|2000.59|1980.59|27
1640182690000|2021-12-22 14:18:10|2000.84|1980.84|2000.88|1980.88|2000.9|1980.9|2000.58|1980.58|25
1640182700000|2021-12-22 14:18:20|2000.83|1980.83|2001.01|1981.01|2001.01|1981.01|2000.74|1980.74|28
1640182710000|2021-12-22 14:18:30|2000.97|1980.97|2000.98|1980.98|2001.06|1981.06|2000.97|1980.97|22
1640182720000|2021-12-22 14:18:40|2000.97|1980.97|2000.55|1980.55|2001|1981|2000.35|1980.35|33
1640182730000|2021-12-22 14:18:50|2000.54|1980.54|2000.72|1980.72|2000.72|1980.72|2000.49|1980.49|18
1640182740000|2021-12-22 14:19:00|2000.7|1980.7|2000.67|1980.67|2000.7|1980.7|2000.64|1980.64|15
1640182750000|2021-12-22 14:19:10|2000.62|1980.62|2000.57|1980.57|2000.7|1980.7|2000.54|1980.54|13
1640182760000|2021-12-22 14:19:20|2000.49|1980.49|1999.88|1979.88|2000.56|1980.56|1999.8|1979.8|29
1640182770000|2021-12-22 14:19:30|1999.83|1979.83|1999.71|1979.71|1999.9|1979.9|1999.62|1979.62|24
1640182780000|2021-12-22 14:19:40|1999.7|1979.7|1999.59|1979.59|1999.72|1979.72|1999.58|1979.58|24
1640182790000|2021-12-22 14:19:50|1999.61|1979.61|1999.28|1979.28|1999.66|1979.66|1999.25|1979.25|22
1640182800000|2021-12-22 14:20:00|1999.26|1979.26|1999.07|1979.07|1999.32|1979.32|1999.06|1979.06|20
1640182810000|2021-12-22 14:20:10|1999.2|1979.2|2000.23|1980.23|2000.6|1980.6|1999.05|1979.05|30
1640182820000|2021-12-22 14:20:20|2000.29|1980.29|2001.31|1981.31|2001.51|1981.51|2000.25|1980.25|28
1640182830000|2021-12-22 14:20:30|2001.34|1981.34|2001.52|1981.52|2001.52|1981.52|2001.34|1981.34|21
1640182840000|2021-12-22 14:20:40|2001.51|1981.51|2001.63|1981.63|2001.72|1981.72|2001.5|1981.5|25
1640182850000|2021-12-22 14:20:50|2002.24|1982.24|2002.12|1982.12|2002.24|1982.24|2002.08|1982.08|20
1640182860000|2021-12-22 14:21:00|2002.11|1982.11|2002.49|1982.49|2002.62|1982.62|2002.11|1982.11|26
1640182870000|2021-12-22 14:21:10|2002.46|1982.46|2002.7|1982.7|2002.93|1982.93|2002.44|1982.44|29
1640182880000|2021-12-22 14:21:20|2002.73|1982.73|2002.07|1982.07|2002.73|1982.73|2001.82|1981.82|25
1640182890000|2021-12-22 14:21:30|2001.68|1981.68|1999.46|1979.46|2001.7|1981.7|1999.46|1979.46|26
1640182900000|2021-12-22 14:21:40|1999.51|1979.51|2001.63|1981.63|2001.66|1981.66|1999.47|1979.47|28
1640182910000|2021-12-22 14:21:50|2001.67|1981.67|2001.72|1981.72|2001.79|1981.79|2001.55|1981.55|19
1640182920000|2021-12-22 14:22:00|2001.71|1981.71|2002.09|1982.09|2002.13|1982.13|2001.61|1981.61|22
1640182930000|2021-12-22 14:22:10|2002.3|1982.3|2001.87|1981.87|2002.42|1982.42|2001.64|1981.64|31
1640182940000|2021-12-22 14:22:20|2001.84|1981.84|2002.51|1982.51|2002.57|1982.57|2001.73|1981.73|29
1640182950000|2021-12-22 14:22:30|2002.46|1982.46|2002.14|1982.14|2002.86|1982.86|2001.41|1981.41|29
1640182960000|2021-12-22 14:22:40|2002.15|1982.15|2002.46|1982.46|2002.47|1982.47|2001.9|1981.9|23
1640182970000|2021-12-22 14:22:50|2002.44|1982.44|2002.48|1982.48|2002.48|1982.48|2002.36|1982.36|24
1640182980000|2021-12-22 14:23:00|2002.47|1982.47|2003.47|1983.47|2003.55|1983.55|2002.45|1982.45|19
1640182990000|2021-12-22 14:23:10|2003.44|1983.44|2004.58|1984.58|2004.69|1984.69|2003.42|1983.42|26
1640183000000|2021-12-22 14:23:20|2004.57|1984.57|2005.23|1985.23|2005.5|1985.5|2004.54|1984.54|26
1640183010000|2021-12-22 14:23:30|2005.41|1985.41|2005.52|1985.52|2005.57|1985.57|2005.31|1985.31|25
1640183020000|2021-12-22 14:23:40|2005.57|1985.57|2005.46|1985.46|2005.58|1985.58|2005.01|1985.01|25
1640183030000|2021-12-22 14:23:50|2005.47|1985.47|2005.2|1985.2|2005.57|1985.57|2005.03|1985.03|33
1640183040000|2021-12-22 14:24:00|2005.34|1985.34|2005.51|1985.51|2005.61|1985.61|2005.34|1985.34|24
1640183050000|2021-12-22 14:24:10|2005.49|1985.49|2005.95|1985.95|2006.34|1986.34|2005.49|1985.49|32
1640183060000|2021-12-22 14:24:20|2005.86|1985.86|2006.79|1986.79|2006.91|1986.91|2005.76|1985.76|25
1640183070000|2021-12-22 14:24:30|2006.77|1986.77|2006.81|1986.81|2006.86|1986.86|2006.65|1986.65|31
1640183080000|2021-12-22 14:24:40|2006.8|1986.8|2006.46|1986.46|2006.8|1986.8|2006.45|1986.45|25
1640183090000|2021-12-22 14:24:50|2006.45|1986.45|2007.6|1987.6|2007.6|1987.6|2006.36|1986.36|20
1640183100000|2021-12-22 14:25:00|2007.59|1987.59|2007.98|1987.98|2008|1988|2007.47|1987.47|28
1640183110000|2021-12-22 14:25:10|2007.99|1987.99|2008.3|1988.3|2008.31|1988.31|2007.82|1987.82|19
1640183120000|2021-12-22 14:25:20|2008.42|1988.42|2008.91|1988.91|2008.91|1988.91|2008.36|1988.36|7
1640183130000|2021-12-22 14:25:30|2008.89|1988.89|2008.68|1988.68|2009.17|1989.17|2008.67|1988.67|18
1640183140000|2021-12-22 14:25:40|2008.71|1988.71|2009.41|1989.41|2009.42|1989.42|2008.71|1988.71|14
1640183160000|2021-12-22 14:26:00|2009.5|1989.5|2009.54|1989.54|2009.76|1989.76|2009.5|1989.5|5
1640183170000|2021-12-22 14:26:10|2009.83|1989.83|2010.13|1990.13|2010.57|1990.57|2009.83|1989.83|16
1640183180000|2021-12-22 14:26:20|2010.24|1990.24|2010.42|1990.42|2010.64|1990.64|2010.17|1990.17|27
1640183190000|2021-12-22 14:26:30|2010.44|1990.44|2010.77|1990.77|2010.77|1990.77|2010.44|1990.44|30
1640183200000|2021-12-22 14:26:40|2011.25|1991.25|2010.09|1990.09|2011.37|1991.37|2010.08|1990.08|27
1640183210000|2021-12-22 14:26:50|2010.03|1990.03|2010.49|1990.49|2010.49|1990.49|2009.75|1989.75|34
1640183220000|2021-12-22 14:27:00|2010.55|1990.55|2010.79|1990.79|2010.81|1990.81|2010.51|1990.51|21
1640183230000|2021-12-22 14:27:10|2010.8|1990.8|2011.44|1991.44|2011.44|1991.44|2010.78|1990.78|11
1640183240000|2021-12-22 14:27:20|2011.45|1991.45|2012.62|1992.62|2012.62|1992.62|2011.45|1991.45|9
1640183250000|2021-12-22 14:27:30|2012.6|1992.6|2012.49|1992.49|2012.62|1992.62|2012.48|1992.48|9
1640183260000|2021-12-22 14:27:40|2012.51|1992.51|2013.39|1993.39|2013.39|1993.39|2012.48|1992.48|7
1640183270000|2021-12-22 14:27:50|2013.25|1993.25|2013.52|1993.52|2013.52|1993.52|2013.25|1993.25|5
1640183280000|2021-12-22 14:28:00|2013.39|1993.39|2013.31|1993.31|2013.48|1993.48|2013.19|1993.19|6
1640183290000|2021-12-22 14:28:10|2013.34|1993.34|2013.19|1993.19|2013.51|1993.51|2013.19|1993.19|16
1640183300000|2021-12-22 14:28:20|2013.21|1993.21|2013.45|1993.45|2013.5|1993.5|2013.08|1993.08|13
1640183310000|2021-12-22 14:28:30|2013.43|1993.43|2013.16|1993.16|2013.63|1993.63|2013.16|1993.16|8
1640183320000|2021-12-22 14:28:40|2013.48|1993.48|2013.48|1993.48|2013.49|1993.49|2013.48|1993.48|5
1640183330000|2021-12-22 14:28:50|2013.51|1993.51|2014.44|1994.44|2014.46|1994.46|2013.5|1993.5|10
1640183340000|2021-12-22 14:29:00|2014.51|1994.51|2013.47|1993.47|2014.59|1994.59|2013.42|1993.42|28
1640183350000|2021-12-22 14:29:10|2013.46|1993.46|2012.57|1992.57|2013.46|1993.46|2012.52|1992.52|26
1640183360000|2021-12-22 14:29:20|2012.55|1992.55|2013.24|1993.24|2013.24|1993.24|2012.55|1992.55|23
1640183370000|2021-12-22 14:29:30|2013.25|1993.25|2014.61|1994.61|2014.74|1994.74|2013.24|1993.24|27
1640183380000|2021-12-22 14:29:40|2014.64|1994.64|2014.81|1994.81|2015.08|1995.08|2014.64|1994.64|26
1640183390000|2021-12-22 14:29:50|2014.75|1994.75|2014.16|1994.16|2014.75|1994.75|2013.8|1993.8|33
1640183400000|2021-12-22 14:30:00|2014.13|1994.13|2013.81|1993.81|2014.21|1994.21|2013.73|1993.73|30
1640183410000|2021-12-22 14:30:10|2013.4|1993.4|2013.44|1993.44|2013.57|1993.57|2013.36|1993.36|17
1640183420000|2021-12-22 14:30:20|2013.46|1993.46|2012.84|1992.84|2013.56|1993.56|2012.8|1992.8|25
1640183430000|2021-12-22 14:30:30|2012.83|1992.83|2012.75|1992.75|2012.9|1992.9|2012.73|1992.73|30
1640183440000|2021-12-22 14:30:40|2012.96|1992.96|2013.09|1993.09|2013.11|1993.11|2012.9|1992.9|20
1640183450000|2021-12-22 14:30:50|2013.1|1993.1|2013.75|1993.75|2013.75|1993.75|2012.85|1992.85|28
1640183460000|2021-12-22 14:31:00|2014.23|1994.23|2015.35|1995.35|2015.39|1995.39|2014.22|1994.22|11
1640183470000|2021-12-22 14:31:10|2015.38|1995.38|2015.75|1995.75|2015.92|1995.92|2014.94|1994.94|30
1640183480000|2021-12-22 14:31:20|2015.78|1995.78|2015.47|1995.47|2016.15|1996.15|2015.45|1995.45|23
1640183490000|2021-12-22 14:31:30|2015.28|1995.28|2014.54|1994.54|2015.28|1995.28|2014.44|1994.44|28
1640183500000|2021-12-22 14:31:40|2014.55|1994.55|2014.5|1994.5|2014.65|1994.65|2014.49|1994.49|19
1640183510000|2021-12-22 14:31:50|2014.49|1994.49|2013.94|1993.94|2014.58|1994.58|2013.94|1993.94|25
1640183520000|2021-12-22 14:32:00|2013.63|1993.63|2012.48|1992.48|2013.7|1993.7|2012.48|1992.48|28
1640183530000|2021-12-22 14:32:10|2012.46|1992.46|2011.25|1991.25|2012.54|1992.54|2011.25|1991.25|20
1640183540000|2021-12-22 14:32:20|2011.26|1991.26|2011.12|1991.12|2011.27|1991.27|2010.63|1990.63|31
1640183550000|2021-12-22 14:32:30|2011.08|1991.08|2010.35|1990.35|2011.17|1991.17|2009.86|1989.86|33
1640183560000|2021-12-22 14:32:40|2010.3|1990.3|2009.01|1989.01|2010.57|1990.57|2008.76|1988.76|36
1640183570000|2021-12-22 14:32:50|2008.58|1988.58|2006.76|1986.76|2009.06|1989.06|2006.76|1986.76|36
1640183580000|2021-12-22 14:33:00|2006.75|1986.75|2007.75|1987.75|2007.82|1987.82|2006.5|1986.5|32
1640183590000|2021-12-22 14:33:10|2007.82|1987.82|2007.86|1987.86|2007.98|1987.98|2007.58|1987.58|29
1640183600000|2021-12-22 14:33:20|2007.9|1987.9|2007.41|1987.41|2007.91|1987.91|2007.32|1987.32|26
1640183610000|2021-12-22 14:33:30|2007.4|1987.4|2007.33|1987.33|2007.63|1987.63|2007.18|1987.18|31
1640183620000|2021-12-22 14:33:40|2007.32|1987.32|2005.8|1985.8|2007.38|1987.38|2005.73|1985.73|19
1640183630000|2021-12-22 14:33:50|2005.88|1985.88|2004.68|1984.68|2005.9|1985.9|2004.68|1984.68|29
1640183640000|2021-12-22 14:34:00|2004.64|1984.64|2004.19|1984.19|2004.64|1984.64|2004.16|1984.16|22
1640183650000|2021-12-22 14:34:10|2004.18|1984.18|2004.06|1984.06|2004.46|1984.46|2004.03|1984.03|19
1640183660000|2021-12-22 14:34:20|2004.05|1984.05|2004.04|1984.04|2004.05|1984.05|2004.04|1984.04|2
1640183670000|2021-12-22 14:34:30|2004.15|1984.15|2005.6|1985.6|2005.64|1985.64|2003.61|1983.61|22
1640183680000|2021-12-22 14:34:40|2005.77|1985.77|2006.06|1986.06|2006.21|1986.21|2005.55|1985.55|25
1640183690000|2021-12-22 14:34:50|2006.07|1986.07|2005.92|1985.92|2006.17|1986.17|2005.55|1985.55|24
1640183700000|2021-12-22 14:35:00|2005.89|1985.89|2005.22|1985.22|2006.01|1986.01|2005.21|1985.21|31
1640183710000|2021-12-22 14:35:10|2005.24|1985.24|2005.74|1985.74|2005.74|1985.74|2005.11|1985.11|27
1640183720000|2021-12-22 14:35:20|2005.61|1985.61|2005.52|1985.52|2006.14|1986.14|2005.07|1985.07|34
1640183730000|2021-12-22 14:35:30|2005.53|1985.53|2005.08|1985.08|2005.53|1985.53|2005|1985|28
1640183740000|2021-12-22 14:35:40|2005.06|1985.06|2005.59|1985.59|2005.61|1985.61|2005.04|1985.04|26
1640183750000|2021-12-22 14:35:50|2005.54|1985.54|2005.25|1985.25|2005.59|1985.59|2004.92|1984.92|24
1640183760000|2021-12-22 14:36:00|2005.24|1985.24|2005.12|1985.12|2005.69|1985.69|2005.11|1985.11|27
1640183770000|2021-12-22 14:36:10|2005.11|1985.11|2004.96|1984.96|2005.18|1985.18|2004.35|1984.35|23
1640183780000|2021-12-22 14:36:20|2004.93|1984.93|2003.45|1983.45|2004.93|1984.93|2003.42|1983.42|21
1640183790000|2021-12-22 14:36:30|2003.42|1983.42|2003.49|1983.49|2003.87|1983.87|2003.33|1983.33|17
1640183800000|2021-12-22 14:36:40|2003.41|1983.41|2003.41|1983.41|2003.41|1983.41|2003.41|1983.41|1
1640183810000|2021-12-22 14:36:50|2003.35|1983.35|2002.17|1982.17|2003.35|1983.35|2002.1|1982.1|23
1640183820000|2021-12-22 14:37:00|2002.12|1982.12|2001.27|1981.27|2002.17|1982.17|2001.27|1981.27|34
1640183830000|2021-12-22 14:37:10|2001.21|1981.21|2002.09|1982.09|2002.09|1982.09|2001.21|1981.21|32
1640183840000|2021-12-22 14:37:20|2001.94|1981.94|2001.8|1981.8|2002.59|1982.59|2001.74|1981.74|24
1640183850000|2021-12-22 14:37:30|2001.91|1981.91|2002.14|1982.14|2002.42|1982.42|2001.79|1981.79|19
1640183860000|2021-12-22 14:37:40|2002.11|1982.11|2002.86|1982.86|2003.09|1983.09|2002.1|1982.1|19
1640183870000|2021-12-22 14:37:50|2003.05|1983.05|2002.9|1982.9|2003.05|1983.05|2002.9|1982.9|3
1640183880000|2021-12-22 14:38:00|2002.88|1982.88|2002.68|1982.68|2002.88|1982.88|2002.63|1982.63|15
1640183890000|2021-12-22 14:38:10|2002.67|1982.67|2003.05|1983.05|2003.05|1983.05|2002.37|1982.37|29
1640183900000|2021-12-22 14:38:20|2003.07|1983.07|2000.17|1980.17|2003.9|1983.9|2000.17|1980.17|38
1640183910000|2021-12-22 14:38:30|2000.15|1980.15|1999.52|1979.52|2000.42|1980.42|1999.52|1979.52|9
1640183920000|2021-12-22 14:38:40|1999.53|1979.53|1999.62|1979.62|1999.86|1979.86|1999.51|1979.51|25
1640183930000|2021-12-22 14:38:50|1999.61|1979.61|2000.48|1980.48|2000.61|1980.61|1999.61|1979.61|31
1640183940000|2021-12-22 14:39:00|2000.47|1980.47|2001.85|1981.85|2001.85|1981.85|2000.46|1980.46|27
1640183950000|2021-12-22 14:39:10|2001.84|1981.84|2002.76|1982.76|2002.89|1982.89|2001.83|1981.83|21
1640183960000|2021-12-22 14:39:20|2002.75|1982.75|2003.14|1983.14|2003.27|1983.27|2002.75|1982.75|22
1640183970000|2021-12-22 14:39:30|2003.16|1983.16|2005.54|1985.54|2005.54|1985.54|2003.16|1983.16|26
1640183980000|2021-12-22 14:39:40|2005.42|1985.42|2006.61|1986.61|2006.61|1986.61|2005.42|1985.42|29
1640183990000|2021-12-22 14:39:50|2006.63|1986.63|2006.1|1986.1|2006.98|1986.98|2006.1|1986.1|27
1640184000000|2021-12-22 14:40:00|2006.28|1986.28|2006.62|1986.62|2006.64|1986.64|2006.02|1986.02|32
1640184010000|2021-12-22 14:40:10|2006.61|1986.61|2005.95|1985.95|2006.61|1986.61|2005.84|1985.84|26
1640184020000|2021-12-22 14:40:20|2005.94|1985.94|2006.19|1986.19|2006.19|1986.19|2005.74|1985.74|31
1640184030000|2021-12-22 14:40:30|2006.14|1986.14|2006.27|1986.27|2006.34|1986.34|2005.73|1985.73|20
1640184040000|2021-12-22 14:40:40|2006.28|1986.28|2006.53|1986.53|2006.58|1986.58|2006.25|1986.25|23
1640184050000|2021-12-22 14:40:50|2006.54|1986.54|2005.98|1985.98|2006.55|1986.55|2005.72|1985.72|28
1640184060000|2021-12-22 14:41:00|2006.05|1986.05|2003.88|1983.88|2006.05|1986.05|2003.88|1983.88|36
1640184070000|2021-12-22 14:41:10|2003.45|1983.45|2003.4|1983.4|2003.65|1983.65|2003.22|1983.22|31
1640184080000|2021-12-22 14:41:20|2003.39|1983.39|2003.22|1983.22|2003.45|1983.45|2003.07|1983.07|15
1640184090000|2021-12-22 14:41:30|2003.3|1983.3|2004.48|1984.48|2004.6|1984.6|2003.11|1983.11|27
1640184100000|2021-12-22 14:41:40|2004.45|1984.45|2006.36|1986.36|2006.38|1986.38|2004.45|1984.45|27
1640184110000|2021-12-22 14:41:50|2006.37|1986.37|2006.57|1986.57|2006.65|1986.65|2005.8|1985.8|28
1640184120000|2021-12-22 14:42:00|2006.68|1986.68|2007.43|1987.43|2007.45|1987.45|2006.68|1986.68|22
1640184130000|2021-12-22 14:42:10|2007.42|1987.42|2007.75|1987.75|2007.95|1987.95|2007.42|1987.42|31
1640184140000|2021-12-22 14:42:20|2007.74|1987.74|2007.7|1987.7|2007.77|1987.77|2007.61|1987.61|26
1640184150000|2021-12-22 14:42:30|2007.69|1987.69|2007.61|1987.61|2007.84|1987.84|2007.61|1987.61|26
1640184160000|2021-12-22 14:42:40|2007.63|1987.63|2007.55|1987.55|2007.76|1987.76|2007.5|1987.5|29
1640184170000|2021-12-22 14:42:50|2007.59|1987.59|2007.76|1987.76|2007.95|1987.95|2007.56|1987.56|17
1640184180000|2021-12-22 14:43:00|2007.83|1987.83|2007.04|1987.04|2007.83|1987.83|2006.87|1986.87|33
1640184190000|2021-12-22 14:43:10|2006.99|1986.99|2006.99|1986.99|2007.82|1987.82|2006.9|1986.9|30
1640184200000|2021-12-22 14:43:20|2007.03|1987.03|2007.6|1987.6|2007.62|1987.62|2006.84|1986.84|33
1640184210000|2021-12-22 14:43:30|2007.53|1987.53|2008.07|1988.07|2008.41|1988.41|2007.27|1987.27|38
1640184220000|2021-12-22 14:43:40|2008.14|1988.14|2008.7|1988.7|2008.71|1988.71|2008.11|1988.11|16
1640184230000|2021-12-22 14:43:50|2008.73|1988.73|2010.94|1990.94|2010.97|1990.97|2008.65|1988.65|29
1640184240000|2021-12-22 14:44:00|2010.92|1990.92|2011.74|1991.74|2011.74|1991.74|2010.92|1990.92|30
1640184250000|2021-12-22 14:44:10|2011.63|1991.63|2012.48|1992.48|2012.49|1992.49|2011.45|1991.45|28
1640184260000|2021-12-22 14:44:20|2012.51|1992.51|2013.52|1993.52|2013.52|1993.52|2012.51|1992.51|32
1640184270000|2021-12-22 14:44:30|2013.51|1993.51|2012.58|1992.58|2013.51|1993.51|2012.55|1992.55|24
1640184280000|2021-12-22 14:44:40|2012.6|1992.6|2014.43|1994.43|2014.44|1994.44|2012.59|1992.59|24
1640184290000|2021-12-22 14:44:50|2014.42|1994.42|2015.11|1995.11|2015.16|1995.16|2014.42|1994.42|20
1640184300000|2021-12-22 14:45:00|2015.09|1995.09|2015.55|1995.55|2015.58|1995.58|2015.09|1995.09|17
1640184310000|2021-12-22 14:45:10|2015.52|1995.52|2015.63|1995.63|2016.23|1996.23|2015.51|1995.51|19
1640184320000|2021-12-22 14:45:20|2015.66|1995.66|2015.6|1995.6|2015.72|1995.72|2015.6|1995.6|22
1640184330000|2021-12-22 14:45:30|2015.56|1995.56|2015.09|1995.09|2015.58|1995.58|2015.07|1995.07|27
1640184340000|2021-12-22 14:45:40|2015.1|1995.1|2014.05|1994.05|2015.53|1995.53|2013.98|1993.98|35
1640184350000|2021-12-22 14:45:50|2014.04|1994.04|2014.17|1994.17|2014.24|1994.24|2013.9|1993.9|33
1640184360000|2021-12-22 14:46:00|2014.09|1994.09|2014.86|1994.86|2015.11|1995.11|2013.69|1993.69|30
1640184370000|2021-12-22 14:46:10|2015.03|1995.03|2015.43|1995.43|2015.52|1995.52|2015.03|1995.03|17
1640184380000|2021-12-22 14:46:20|2015.49|1995.49|2015.41|1995.41|2015.55|1995.55|2015.4|1995.4|17
1640184390000|2021-12-22 14:46:30|2015.42|1995.42|2015.33|1995.33|2015.53|1995.53|2014.39|1994.39|36
1640184400000|2021-12-22 14:46:40|2015.29|1995.29|2015.49|1995.49|2015.56|1995.56|2014.68|1994.68|17
1640184410000|2021-12-22 14:46:50|2015.54|1995.54|2016.4|1996.4|2016.41|1996.41|2015.51|1995.51|9
1640184420000|2021-12-22 14:47:00|2016.47|1996.47|2016.76|1996.76|2016.76|1996.76|2016.43|1996.43|9
1640184430000|2021-12-22 14:47:10|2016.87|1996.87|2018.07|1998.07|2018.07|1998.07|2016.87|1996.87|14
1640184440000|2021-12-22 14:47:20|2018.03|1998.03|2019.02|1999.02|2019.08|1999.08|2018.03|1998.03|16
1640184450000|2021-12-22 14:47:30|2019.05|1999.05|2021.58|2001.58|2021.67|2001.67|2019.05|1999.05|25
1640184460000|2021-12-22 14:47:40|2021.56|2001.56|2021.62|2001.62|2021.81|2001.81|2021.53|2001.53|24
1640184470000|2021-12-22 14:47:50|2021.65|2001.65|2021.65|2001.65|2021.67|2001.67|2021.14|2001.14|31
1640184480000|2021-12-22 14:48:00|2021.66|2001.66|2023.85|2003.85|2023.85|2003.85|2021.66|2001.66|27
1640184490000|2021-12-22 14:48:10|2023.86|2003.86|2024.49|2004.49|2024.49|2004.49|2023.69|2003.69|22
1640184500000|2021-12-22 14:48:20|2024.51|2004.51|2023.57|2003.57|2025.32|2005.32|2023.45|2003.45|31
1640184510000|2021-12-22 14:48:30|2023.56|2003.56|2022.14|2002.14|2023.56|2003.56|2022.07|2002.07|30
1640184520000|2021-12-22 14:48:40|2022.13|2002.13|2023.62|2003.62|2023.68|2003.68|2022.13|2002.13|25
1640184530000|2021-12-22 14:48:50|2023.71|2003.71|2023.91|2003.91|2024.4|2004.4|2023.61|2003.61|33
1640184540000|2021-12-22 14:49:00|2024.01|2004.01|2025.42|2005.42|2025.55|2005.55|2024.01|2004.01|27
1640184550000|2021-12-22 14:49:10|2025.43|2005.43|2025.57|2005.57|2025.84|2005.84|2025.31|2005.31|27
1640184560000|2021-12-22 14:49:20|2025.55|2005.55|2026.21|2006.21|2026.28|2006.28|2025.55|2005.55|21
1640184570000|2021-12-22 14:49:30|2026.1|2006.1|2027.42|2007.42|2027.61|2007.61|2026.1|2006.1|14
1640184580000|2021-12-22 14:49:40|2027.6|2007.6|2026.22|2006.22|2028.16|2008.16|2026.14|2006.14|33
1640184590000|2021-12-22 14:49:50|2026.25|2006.25|2026.38|2006.38|2026.58|2006.58|2026.2|2006.2|27
1640184600000|2021-12-22 14:50:00|2026.41|2006.41|2027.64|2007.64|2027.64|2007.64|2026.41|2006.41|22
1640184610000|2021-12-22 14:50:10|2027.61|2007.61|2027.71|2007.71|2027.89|2007.89|2027.59|2007.59|26
1640184620000|2021-12-22 14:50:20|2027.81|2007.81|2028.63|2008.63|2028.89|2008.89|2027.81|2007.81|30
1640184630000|2021-12-22 14:50:30|2028.52|2008.52|2025.32|2005.32|2028.52|2008.52|2025.03|2005.03|35
1640184640000|2021-12-22 14:50:40|2025.28|2005.28|2024.93|2004.93|2025.28|2005.28|2024.82|2004.82|34
1640184650000|2021-12-22 14:50:50|2024.96|2004.96|2025.51|2005.51|2025.51|2005.51|2024.62|2004.62|32
1640184660000|2021-12-22 14:51:00|2025.55|2005.55|2025.74|2005.74|2026.48|2006.48|2025.55|2005.55|30
1640184670000|2021-12-22 14:51:10|2025.75|2005.75|2026.43|2006.43|2026.43|2006.43|2025.68|2005.68|29
1640184680000|2021-12-22 14:51:20|2026.44|2006.44|2026.51|2006.51|2026.51|2006.51|2026.44|2006.44|2
1640184690000|2021-12-22 14:51:30|2026.31|2006.31|2024.51|2004.51|2026.39|2006.39|2024.51|2004.51|21
1640184700000|2021-12-22 14:51:40|2024.52|2004.52|2023.47|2003.47|2024.52|2004.52|2022.84|2002.84|29
1640184710000|2021-12-22 14:51:50|2023.55|2003.55|2024.57|2004.57|2024.57|2004.57|2023.46|2003.46|19
1640184720000|2021-12-22 14:52:00|2024.69|2004.69|2025.56|2005.56|2025.58|2005.58|2024.69|2004.69|30
1640184730000|2021-12-22 14:52:10|2025.55|2005.55|2024.38|2004.38|2025.55|2005.55|2024.31|2004.31|32
1640184740000|2021-12-22 14:52:20|2024.37|2004.37|2023.95|2003.95|2024.39|2004.39|2023.95|2003.95|30
1640184750000|2021-12-22 14:52:30|2023.97|2003.97|2023.06|2003.06|2023.97|2003.97|2022.98|2002.98|29
1640184760000|2021-12-22 14:52:40|2023.05|2003.05|2024.02|2004.02|2024.08|2004.08|2023.05|2003.05|24
1640184770000|2021-12-22 14:52:50|2024.29|2004.29|2024.95|2004.95|2024.98|2004.98|2024.28|2004.28|16
1640184780000|2021-12-22 14:53:00|2024.94|2004.94|2025.72|2005.72|2025.88|2005.88|2024.92|2004.92|22
1640184790000|2021-12-22 14:53:10|2025.69|2005.69|2026.35|2006.35|2026.49|2006.49|2025.69|2005.69|19
1640184800000|2021-12-22 14:53:20|2026.45|2006.45|2027.65|2007.65|2027.88|2007.88|2026.44|2006.44|21
1640184810000|2021-12-22 14:53:30|2027.28|2007.28|2027.46|2007.46|2027.55|2007.55|2027.23|2007.23|19
1640184820000|2021-12-22 14:53:40|2027.45|2007.45|2028.02|2008.02|2028.02|2008.02|2027.36|2007.36|15
1640184830000|2021-12-22 14:53:50|2027.98|2007.98|2028.23|2008.23|2028.37|2008.37|2027.7|2007.7|21
1640184840000|2021-12-22 14:54:00|2028.24|2008.24|2029.56|2009.56|2029.56|2009.56|2028.24|2008.24|20
1640184850000|2021-12-22 14:54:10|2029.46|2009.46|2029.56|2009.56|2029.56|2009.56|2029.33|2009.33|5
1640184860000|2021-12-22 14:54:20|2029.51|2009.51|2030.34|2010.34|2030.34|2010.34|2029.49|2009.49|19
1640184870000|2021-12-22 14:54:30|2030.31|2010.31|2031.41|2011.41|2031.63|2011.63|2030.27|2010.27|23
1640184880000|2021-12-22 14:54:40|2031.4|2011.4|2031.49|2011.49|2031.71|2011.71|2031.39|2011.39|17
1640184890000|2021-12-22 14:54:50|2031.4|2011.4|2031.49|2011.49|2031.49|2011.49|2031.39|2011.39|4
1640184900000|2021-12-22 14:55:00|2032.14|2012.14|2031|2011|2032.28|2012.28|2030.85|2010.85|31
1640184910000|2021-12-22 14:55:10|2031.06|2011.06|2030.41|2010.41|2031.06|2011.06|2030.41|2010.41|23
1640184920000|2021-12-22 14:55:20|2030.57|2010.57|2030.75|2010.75|2030.88|2010.88|2029.98|2009.98|26
1640184930000|2021-12-22 14:55:30|2030.76|2010.76|2031.11|2011.11|2031.72|2011.72|2030.74|2010.74|30
1640184940000|2021-12-22 14:55:40|2031.14|2011.14|2032.62|2012.62|2032.62|2012.62|2031.14|2011.14|23
1640184950000|2021-12-22 14:55:50|2032.61|2012.61|2032.45|2012.45|2032.61|2012.61|2032.3|2012.3|14
1640184960000|2021-12-22 14:56:00|2032.38|2012.38|2031.27|2011.27|2032.38|2012.38|2031.13|2011.13|25
1640184970000|2021-12-22 14:56:10|2031.14|2011.14|2030.89|2010.89|2031.15|2011.15|2030.69|2010.69|21
1640184980000|2021-12-22 14:56:20|2030.91|2010.91|2028.36|2008.36|2030.91|2010.91|2028.36|2008.36|26
1640184990000|2021-12-22 14:56:30|2028.43|2008.43|2027.46|2007.46|2028.46|2008.46|2027.46|2007.46|27
1640185000000|2021-12-22 14:56:40|2027.51|2007.51|2030.1|2010.1|2030.1|2010.1|2027.51|2007.51|33
1640185010000|2021-12-22 14:56:50|2030.08|2010.08|2030.61|2010.61|2030.63|2010.63|2029.48|2009.48|20
1640185020000|2021-12-22 14:57:00|2030.59|2010.59|2030.77|2010.77|2030.84|2010.84|2030.59|2010.59|9
1640185030000|2021-12-22 14:57:10|2030.9|2010.9|2031.3|2011.3|2031.33|2011.33|2030.9|2010.9|10
1640185040000|2021-12-22 14:57:20|2031.61|2011.61|2031.35|2011.35|2032.19|2012.19|2031.35|2011.35|18
1640185050000|2021-12-22 14:57:30|2031.33|2011.33|2031.52|2011.52|2031.64|2011.64|2030.56|2010.56|32
1640185060000|2021-12-22 14:57:40|2031.51|2011.51|2030.78|2010.78|2031.53|2011.53|2030.6|2010.6|26
1640185070000|2021-12-22 14:57:50|2030.83|2010.83|2030.28|2010.28|2030.83|2010.83|2030.05|2010.05|26
1640185080000|2021-12-22 14:58:00|2030.29|2010.29|2030.82|2010.82|2031.01|2011.01|2030.29|2010.29|17
1640185090000|2021-12-22 14:58:10|2030.78|2010.78|2032.53|2012.53|2033.19|2013.19|2030.67|2010.67|29
1640185100000|2021-12-22 14:58:20|2032.93|2012.93|2032.9|2012.9|2033.22|2013.22|2032.64|2012.64|6
1640185110000|2021-12-22 14:58:30|2032.91|2012.91|2033.35|2013.35|2033.54|2013.54|2032.91|2012.91|7
1640185120000|2021-12-22 14:58:40|2033.37|2013.37|2032.8|2012.8|2033.37|2013.37|2032.53|2012.53|26
1640185130000|2021-12-22 14:58:50|2032.56|2012.56|2032.81|2012.81|2032.84|2012.84|2032.55|2012.55|24
1640185140000|2021-12-22 14:59:00|2033.34|2013.34|2033.48|2013.48|2033.48|2013.48|2033.34|2013.34|6
1640185150000|2021-12-22 14:59:10|2033.45|2013.45|2033.68|2013.68|2033.9|2013.9|2033.45|2013.45|7
1640185160000|2021-12-22 14:59:20|2033.77|2013.77|2033.81|2013.81|2034.38|2014.38|2033.55|2013.55|30
1640185170000|2021-12-22 14:59:30|2033.94|2013.94|2033.06|2013.06|2034.22|2014.22|2033|2013|17
1640185180000|2021-12-22 14:59:40|2033.08|2013.08|2032.67|2012.67|2033.46|2013.46|2032.67|2012.67|31
1640185190000|2021-12-22 14:59:50|2032.65|2012.65|2033.4|2013.4|2033.4|2013.4|2032.45|2012.45|30
1640185200000|2021-12-22 15:00:00|2033.42|2013.42|2033.64|2013.64|2033.81|2013.81|2032.92|2012.92|31
1640185210000|2021-12-22 15:00:10|2033.56|2013.56|2034.68|2014.68|2035.42|2015.42|2033.56|2013.56|25
1640185220000|2021-12-22 15:00:20|2035.35|2015.35|2035.18|2015.18|2035.45|2015.45|2034.68|2014.68|10
1640185230000|2021-12-22 15:00:30|2035.19|2015.19|2034.81|2014.81|2035.21|2015.21|2034.81|2014.81|7
1640185240000|2021-12-22 15:00:40|2034.83|2014.83|2037.17|2017.17|2037.23|2017.23|2034.83|2014.83|26
1640185250000|2021-12-22 15:00:50|2037.25|2017.25|2035.75|2015.75|2037.49|2017.49|2035.53|2015.53|17
1640185260000|2021-12-22 15:01:00|2035.67|2015.67|2034.69|2014.69|2035.72|2015.72|2034.26|2014.26|30
1640185270000|2021-12-22 15:01:10|2034.7|2014.7|2036.58|2016.58|2036.61|2016.61|2034.7|2014.7|34
1640185280000|2021-12-22 15:01:20|2036.54|2016.54|2036.88|2016.88|2036.88|2016.88|2036.5|2016.5|28
1640185290000|2021-12-22 15:01:30|2036.87|2016.87|2038.39|2018.39|2038.42|2018.42|2036.87|2016.87|25
1640185300000|2021-12-22 15:01:40|2038.4|2018.4|2038.35|2018.35|2039.31|2019.31|2038.35|2018.35|20
1640185310000|2021-12-22 15:01:50|2038.33|2018.33|2037.62|2017.62|2038.44|2018.44|2037.5|2017.5|25
1640185320000|2021-12-22 15:02:00|2037.59|2017.59|2038.16|2018.16|2038.18|2018.18|2037.52|2017.52|24
1640185330000|2021-12-22 15:02:10|2038.18|2018.18|2038.75|2018.75|2039.24|2019.24|2038.1|2018.1|21
1640185340000|2021-12-22 15:02:20|2038.76|2018.76|2037.17|2017.17|2039.02|2019.02|2037.17|2017.17|28
1640185350000|2021-12-22 15:02:30|2037.19|2017.19|2038.45|2018.45|2038.71|2018.71|2037.04|2017.04|28
1640185360000|2021-12-22 15:02:40|2038.43|2018.43|2038.69|2018.69|2039.35|2019.35|2038.43|2018.43|32
1640185370000|2021-12-22 15:02:50|2038.57|2018.57|2039.12|2019.12|2039.23|2019.23|2038.55|2018.55|23
1640185380000|2021-12-22 15:03:00|2039.18|2019.18|2039.46|2019.46|2039.47|2019.47|2039.18|2019.18|7
1640185390000|2021-12-22 15:03:10|2039.45|2019.45|2038.88|2018.88|2039.49|2019.49|2038.24|2018.24|13
1640185400000|2021-12-22 15:03:20|2038.85|2018.85|2038.85|2018.85|2038.85|2018.85|2038.85|2018.85|1
1640185410000|2021-12-22 15:03:30|2038.88|2018.88|2039.39|2019.39|2039.39|2019.39|2038.03|2018.03|24
1640185420000|2021-12-22 15:03:40|2039.49|2019.49|2039.75|2019.75|2040.07|2020.07|2039.49|2019.49|14
1640185430000|2021-12-22 15:03:50|2039.91|2019.91|2038.9|2018.9|2039.91|2019.91|2038.32|2018.32|30
1640185440000|2021-12-22 15:04:00|2038.82|2018.82|2037.03|2017.03|2038.82|2018.82|2036.69|2016.69|25
1640185450000|2021-12-22 15:04:10|2037.02|2017.02|2035.26|2015.26|2037.02|2017.02|2035.11|2015.11|29
1640185460000|2021-12-22 15:04:20|2035.09|2015.09|2033.6|2013.6|2035.09|2015.09|2033.44|2013.44|29
1640185470000|2021-12-22 15:04:30|2033.53|2013.53|2034.43|2014.43|2034.43|2014.43|2033.46|2013.46|20
1640185480000|2021-12-22 15:04:40|2034.46|2014.46|2035.12|2015.12|2035.44|2015.44|2034.23|2014.23|33
1640185490000|2021-12-22 15:04:50|2035|2015|2034.76|2014.76|2035.23|2015.23|2034.65|2014.65|28
1640185500000|2021-12-22 15:05:00|2034.77|2014.77|2034.25|2014.25|2034.77|2014.77|2034.13|2014.13|26
1640185510000|2021-12-22 15:05:10|2034.35|2014.35|2034.17|2014.17|2034.57|2014.57|2033.96|2013.96|33
1640185520000|2021-12-22 15:05:20|2034.14|2014.14|2033.23|2013.23|2034.14|2014.14|2033.18|2013.18|32
1640185530000|2021-12-22 15:05:30|2033.17|2013.17|2033.7|2013.7|2033.7|2013.7|2033.17|2013.17|17
1640185540000|2021-12-22 15:05:40|2033.69|2013.69|2033.65|2013.65|2033.91|2013.91|2033.55|2013.55|28
1640185550000|2021-12-22 15:05:50|2033.62|2013.62|2034.41|2014.41|2034.41|2014.41|2033.57|2013.57|11
1640185560000|2021-12-22 15:06:00|2034.5|2014.5|2034.54|2014.54|2034.87|2014.87|2034.4|2014.4|25
1640185570000|2021-12-22 15:06:10|2034.48|2014.48|2034.45|2014.45|2034.57|2014.57|2034.19|2014.19|22
1640185580000|2021-12-22 15:06:20|2034.3|2014.3|2034.29|2014.29|2034.34|2014.34|2034.13|2014.13|23
1640185590000|2021-12-22 15:06:30|2034.3|2014.3|2034.35|2014.35|2034.35|2014.35|2033.64|2013.64|28
1640185600000|2021-12-22 15:06:40|2034.47|2014.47|2033.59|2013.59|2034.5|2014.5|2033.59|2013.59|28
1640185610000|2021-12-22 15:06:50|2033.54|2013.54|2032.99|2012.99|2033.6|2013.6|2032.71|2012.71|27
1640185620000|2021-12-22 15:07:00|2033.01|2013.01|2031.54|2011.54|2033.03|2013.03|2031.54|2011.54|35
1640185630000|2021-12-22 15:07:10|2031.4|2011.4|2031.16|2011.16|2031.55|2011.55|2031.16|2011.16|11
1640185640000|2021-12-22 15:07:20|2031.06|2011.06|2030.75|2010.75|2031.44|2011.44|2030.75|2010.75|11
1640185650000|2021-12-22 15:07:30|2030.73|2010.73|2029.86|2009.86|2030.77|2010.77|2029.86|2009.86|23
1640185660000|2021-12-22 15:07:40|2029.72|2009.72|2030.35|2010.35|2030.63|2010.63|2029.72|2009.72|29
1640185670000|2021-12-22 15:07:50|2030.43|2010.43|2030.02|2010.02|2030.43|2010.43|2029.9|2009.9|29
1640185680000|2021-12-22 15:08:00|2029.93|2009.93|2029.9|2009.9|2030.43|2010.43|2029.73|2009.73|10
1640185690000|2021-12-22 15:08:10|2029.98|2009.98|2029.17|2009.17|2030.34|2010.34|2029.1|2009.1|28
1640185700000|2021-12-22 15:08:20|2029.11|2009.11|2028.22|2008.22|2029.4|2009.4|2028.1|2008.1|29
1640185710000|2021-12-22 15:08:30|2028.2|2008.2|2028.12|2008.12|2028.43|2008.43|2027.43|2007.43|31
1640185720000|2021-12-22 15:08:40|2028.36|2008.36|2028.34|2008.34|2028.53|2008.53|2028.15|2008.15|34
1640185730000|2021-12-22 15:08:50|2028.35|2008.35|2028.39|2008.39|2029.11|2009.11|2028.18|2008.18|23
1640185740000|2021-12-22 15:09:00|2028.17|2008.17|2028.51|2008.51|2028.59|2008.59|2027.92|2007.92|32
1640185750000|2021-12-22 15:09:10|2028.43|2008.43|2027.34|2007.34|2029.4|2009.4|2027.34|2007.34|22
1640185760000|2021-12-22 15:09:20|2027.21|2007.21|2026.61|2006.61|2027.21|2007.21|2026.5|2006.5|4
1640185770000|2021-12-22 15:09:30|2026.69|2006.69|2024.78|2004.78|2026.69|2006.69|2024.78|2004.78|20
1640185780000|2021-12-22 15:09:40|2025.03|2005.03|2024.8|2004.8|2025.03|2005.03|2024.67|2004.67|30
1640185790000|2021-12-22 15:09:50|2024.78|2004.78|2025.71|2005.71|2025.9|2005.9|2024.51|2004.51|28
1640185800000|2021-12-22 15:10:00|2025.8|2005.8|2025.65|2005.65|2027.34|2007.34|2025.51|2005.51|29
1640185810000|2021-12-22 15:10:10|2025.63|2005.63|2025.34|2005.34|2025.68|2005.68|2025.34|2005.34|22
1640185820000|2021-12-22 15:10:20|2025.32|2005.32|2024.76|2004.76|2026.01|2006.01|2024.76|2004.76|22
1640185830000|2021-12-22 15:10:30|2024.94|2004.94|2026.14|2006.14|2026.14|2006.14|2024.8|2004.8|20
1640185840000|2021-12-22 15:10:40|2026.25|2006.25|2028.17|2008.17|2028.17|2008.17|2026.25|2006.25|28
1640185850000|2021-12-22 15:10:50|2028.15|2008.15|2028.4|2008.4|2028.5|2008.5|2027.69|2007.69|26
1640185860000|2021-12-22 15:11:00|2028.45|2008.45|2028.53|2008.53|2028.53|2008.53|2027.52|2007.52|19
1640185870000|2021-12-22 15:11:10|2028.54|2008.54|2029|2009|2029.05|2009.05|2028.46|2008.46|18
1640185880000|2021-12-22 15:11:20|2028.98|2008.98|2028.97|2008.97|2029.4|2009.4|2028.68|2008.68|29
1640185890000|2021-12-22 15:11:30|2029.07|2009.07|2029.54|2009.54|2029.54|2009.54|2028.84|2008.84|16
1640185900000|2021-12-22 15:11:40|2029.5|2009.5|2028.87|2008.87|2029.5|2009.5|2028.81|2008.81|24
1640185910000|2021-12-22 15:11:50|2028.86|2008.86|2029.07|2009.07|2029.07|2009.07|2028.47|2008.47|16
1640185920000|2021-12-22 15:12:00|2029.08|2009.08|2029.41|2009.41|2029.41|2009.41|2028.84|2008.84|22
1640185930000|2021-12-22 15:12:10|2029.12|2009.12|2028.29|2008.29|2029.41|2009.41|2028.26|2008.26|26
1640185940000|2021-12-22 15:12:20|2028.33|2008.33|2027.21|2007.21|2028.33|2008.33|2027.21|2007.21|22
1640185950000|2021-12-22 15:12:30|2027.17|2007.17|2028.23|2008.23|2028.55|2008.55|2027.06|2007.06|25
1640185960000|2021-12-22 15:12:40|2028.25|2008.25|2029.73|2009.73|2029.82|2009.82|2028.25|2008.25|29
1640185970000|2021-12-22 15:12:50|2029.5|2009.5|2029.3|2009.3|2030.16|2010.16|2029|2009|23
1640185980000|2021-12-22 15:13:00|2029.17|2009.17|2028.92|2008.92|2029.3|2009.3|2028.78|2008.78|23
1640185990000|2021-12-22 15:13:10|2028.9|2008.9|2028.76|2008.76|2029.06|2009.06|2028.76|2008.76|8
1640186000000|2021-12-22 15:13:20|2028.75|2008.75|2028.81|2008.81|2028.81|2008.81|2028.72|2008.72|4
1640186010000|2021-12-22 15:13:30|2028.95|2008.95|2029.57|2009.57|2029.87|2009.87|2028.91|2008.91|13
1640186020000|2021-12-22 15:13:40|2029.54|2009.54|2030.97|2010.97|2031.21|2011.21|2029.43|2009.43|17
1640186030000|2021-12-22 15:13:50|2030.94|2010.94|2031.14|2011.14|2031.14|2011.14|2030.92|2010.92|12
1640186040000|2021-12-22 15:14:00|2030.87|2010.87|2032.15|2012.15|2032.21|2012.21|2030.87|2010.87|24
1640186050000|2021-12-22 15:14:10|2032.14|2012.14|2032.76|2012.76|2032.76|2012.76|2031.78|2011.78|17
1640186060000|2021-12-22 15:14:20|2032.73|2012.73|2031.64|2011.64|2032.77|2012.77|2031.63|2011.63|24
1640186070000|2021-12-22 15:14:30|2031.7|2011.7|2030.03|2010.03|2031.7|2011.7|2029.9|2009.9|22
1640186080000|2021-12-22 15:14:40|2030.04|2010.04|2029.64|2009.64|2030.48|2010.48|2029.64|2009.64|22
1640186090000|2021-12-22 15:14:50|2029.63|2009.63|2029.7|2009.7|2029.78|2009.78|2029.5|2009.5|16
1640186100000|2021-12-22 15:15:00|2029.72|2009.72|2030.04|2010.04|2030.09|2010.09|2029.69|2009.69|29
1640186110000|2021-12-22 15:15:10|2029.77|2009.77|2029.48|2009.48|2030.34|2010.34|2029.48|2009.48|31
1640186120000|2021-12-22 15:15:20|2029.54|2009.54|2028.35|2008.35|2029.54|2009.54|2028.35|2008.35|28
1640186130000|2021-12-22 15:15:30|2028.37|2008.37|2029.26|2009.26|2029.61|2009.61|2028.32|2008.32|30
1640186140000|2021-12-22 15:15:40|2029.22|2009.22|2029.08|2009.08|2029.36|2009.36|2029.03|2009.03|21
1640186150000|2021-12-22 15:15:50|2028.79|2008.79|2030.35|2010.35|2030.35|2010.35|2028.79|2008.79|32
1640186160000|2021-12-22 15:16:00|2030.37|2010.37|2031.3|2011.3|2031.3|2011.3|2030.37|2010.37|30
1640186170000|2021-12-22 15:16:10|2031.5|2011.5|2032.63|2012.63|2032.66|2012.66|2031.35|2011.35|16
1640186180000|2021-12-22 15:16:20|2032.65|2012.65|2032.43|2012.43|2032.66|2012.66|2032.43|2012.43|15
1640186190000|2021-12-22 15:16:30|2032.45|2012.45|2032.76|2012.76|2032.76|2012.76|2032.45|2012.45|16
1640186200000|2021-12-22 15:16:40|2032.96|2012.96|2033.26|2013.26|2033.37|2013.37|2032.83|2012.83|12
1640186210000|2021-12-22 15:16:50|2033.37|2013.37|2033.39|2013.39|2033.4|2013.4|2033.2|2013.2|20
1640186220000|2021-12-22 15:17:00|2033.4|2013.4|2034.47|2014.47|2034.47|2014.47|2033.39|2013.39|15
1640186230000|2021-12-22 15:17:10|2034.49|2014.49|2034.5|2014.5|2035.11|2015.11|2034.48|2014.48|11
1640186240000|2021-12-22 15:17:20|2034.51|2014.51|2034.53|2014.53|2034.53|2014.53|2033.75|2013.75|19
1640186250000|2021-12-22 15:17:30|2034.52|2014.52|2034.17|2014.17|2034.64|2014.64|2033.9|2013.9|22
1640186260000|2021-12-22 15:17:40|2033.97|2013.97|2034.11|2014.11|2034.35|2014.35|2033.89|2013.89|27
1640186270000|2021-12-22 15:17:50|2034.1|2014.1|2034.11|2014.11|2034.31|2014.31|2034.09|2014.09|22
1640186280000|2021-12-22 15:18:00|2034.09|2014.09|2034.11|2014.11|2034.16|2014.16|2034.03|2014.03|19
1640186290000|2021-12-22 15:18:10|2034.12|2014.12|2033.47|2013.47|2034.21|2014.21|2033.35|2013.35|31
1640186300000|2021-12-22 15:18:20|2033.48|2013.48|2032.76|2012.76|2033.51|2013.51|2032.6|2012.6|26
1640186310000|2021-12-22 15:18:30|2032.68|2012.68|2032.23|2012.23|2032.77|2012.77|2032.1|2012.1|20
1640186320000|2021-12-22 15:18:40|2032.26|2012.26|2033.45|2013.45|2033.51|2013.51|2032.26|2012.26|21
1640186330000|2021-12-22 15:18:50|2033.47|2013.47|2033.54|2013.54|2033.63|2013.63|2033.44|2013.44|8
1640186340000|2021-12-22 15:19:00|2033.56|2013.56|2034.11|2014.11|2034.33|2014.33|2033.56|2013.56|28
1640186350000|2021-12-22 15:19:10|2034.16|2014.16|2034.24|2014.24|2034.33|2014.33|2034.11|2014.11|17
1640186360000|2021-12-22 15:19:20|2034.29|2014.29|2034.19|2014.19|2034.36|2014.36|2034.19|2014.19|17
1640186370000|2021-12-22 15:19:30|2034.18|2014.18|2032.76|2012.76|2034.19|2014.19|2032.64|2012.64|26
1640186380000|2021-12-22 15:19:40|2032.64|2012.64|2033.59|2013.59|2033.73|2013.73|2032.64|2012.64|14
1640186390000|2021-12-22 15:19:50|2033.73|2013.73|2034.8|2014.8|2034.82|2014.82|2033.71|2013.71|22
1640186400000|2021-12-22 15:20:00|2035.35|2015.35|2035.59|2015.59|2035.59|2015.59|2035.21|2015.21|9
1640186410000|2021-12-22 15:20:10|2035.6|2015.6|2036.43|2016.43|2036.43|2016.43|2035.6|2015.6|6
1640186420000|2021-12-22 15:20:20|2036.51|2016.51|2036.64|2016.64|2036.78|2016.78|2036.42|2016.42|15
1640186430000|2021-12-22 15:20:30|2036.82|2016.82|2037.29|2017.29|2037.4|2017.4|2036.63|2016.63|17
1640186440000|2021-12-22 15:20:40|2037.52|2017.52|2037.44|2017.44|2038.14|2018.14|2037.41|2017.41|20
1640186450000|2021-12-22 15:20:50|2037.53|2017.53|2037.59|2017.59|2037.59|2017.59|2037.2|2017.2|22
1640186460000|2021-12-22 15:21:00|2037.57|2017.57|2037.51|2017.51|2037.67|2017.67|2037.42|2017.42|23
1640186470000|2021-12-22 15:21:10|2037.6|2017.6|2038.24|2018.24|2038.26|2018.26|2037.18|2017.18|20
1640186480000|2021-12-22 15:21:20|2038.23|2018.23|2038.43|2018.43|2038.47|2018.47|2038.23|2018.23|9
1640186490000|2021-12-22 15:21:30|2038.45|2018.45|2038.55|2018.55|2038.55|2018.55|2038.39|2018.39|23
1640186500000|2021-12-22 15:21:40|2038.41|2018.41|2038.13|2018.13|2038.47|2018.47|2038.05|2018.05|21
1640186510000|2021-12-22 15:21:50|2038.25|2018.25|2038.33|2018.33|2038.44|2018.44|2038.18|2018.18|12
1640186520000|2021-12-22 15:22:00|2038.49|2018.49|2037.49|2017.49|2038.54|2018.54|2037.49|2017.49|25
1640186530000|2021-12-22 15:22:10|2037.45|2017.45|2037.31|2017.31|2037.45|2017.45|2036.75|2016.75|26
1640186540000|2021-12-22 15:22:20|2037.19|2017.19|2037.19|2017.19|2037.19|2017.19|2037.19|2017.19|1
1640186550000|2021-12-22 15:22:30|2037.06|2017.06|2038.5|2018.5|2038.51|2018.51|2037.06|2017.06|17
1640186560000|2021-12-22 15:22:40|2038.49|2018.49|2037.68|2017.68|2038.49|2018.49|2037.11|2017.11|37
1640186570000|2021-12-22 15:22:50|2037.7|2017.7|2037.26|2017.26|2037.73|2017.73|2037.07|2017.07|24
1640186580000|2021-12-22 15:23:00|2037.22|2017.22|2036.95|2016.95|2037.22|2017.22|2036.95|2016.95|12
1640186590000|2021-12-22 15:23:10|2036.92|2016.92|2035.51|2015.51|2036.92|2016.92|2035.47|2015.47|24
1640186600000|2021-12-22 15:23:20|2035.5|2015.5|2035.31|2015.31|2035.61|2015.61|2034.87|2014.87|22
1640186610000|2021-12-22 15:23:30|2035.33|2015.33|2035.53|2015.53|2035.53|2015.53|2034.94|2014.94|15
1640186620000|2021-12-22 15:23:40|2035.62|2015.62|2036.67|2016.67|2036.67|2016.67|2035.49|2015.49|15
1640186630000|2021-12-22 15:23:50|2036.73|2016.73|2037.63|2017.63|2037.66|2017.66|2036.73|2016.73|10
1640186640000|2021-12-22 15:24:00|2037.66|2017.66|2037.67|2017.67|2038.16|2018.16|2037.43|2017.43|18
1640186650000|2021-12-22 15:24:10|2037.65|2017.65|2037.27|2017.27|2037.65|2017.65|2037.16|2017.16|23
1640186660000|2021-12-22 15:24:20|2037.29|2017.29|2036.88|2016.88|2037.29|2017.29|2036.86|2016.86|18
1640186670000|2021-12-22 15:24:30|2036.93|2016.93|2037.23|2017.23|2037.23|2017.23|2036.89|2016.89|28
1640186680000|2021-12-22 15:24:40|2037.21|2017.21|2036.47|2016.47|2037.23|2017.23|2036.47|2016.47|22
1640186690000|2021-12-22 15:24:50|2036.34|2016.34|2035.15|2015.15|2036.48|2016.48|2035.11|2015.11|32
1640186700000|2021-12-22 15:25:00|2035.12|2015.12|2034.97|2014.97|2035.37|2015.37|2034.96|2014.96|26
1640186710000|2021-12-22 15:25:10|2035.01|2015.01|2033.27|2013.27|2035.02|2015.02|2033.27|2013.27|25
1640186720000|2021-12-22 15:25:20|2033.49|2013.49|2033.74|2013.74|2033.74|2013.74|2033.27|2013.27|17
1640186730000|2021-12-22 15:25:30|2034.42|2014.42|2033.77|2013.77|2034.67|2014.67|2033.69|2013.69|26
1640186740000|2021-12-22 15:25:40|2033.76|2013.76|2032.48|2012.48|2033.8|2013.8|2032.48|2012.48|23
1640186750000|2021-12-22 15:25:50|2032.46|2012.46|2031.99|2011.99|2032.46|2012.46|2031.99|2011.99|10
1640186760000|2021-12-22 15:26:00|2032.04|2012.04|2032.99|2012.99|2032.99|2012.99|2031.99|2011.99|12
1640186770000|2021-12-22 15:26:10|2033.03|2013.03|2032.06|2012.06|2033.63|2013.63|2032.06|2012.06|36
1640186780000|2021-12-22 15:26:20|2031.94|2011.94|2031.52|2011.52|2032.04|2012.04|2031.5|2011.5|19
1640186790000|2021-12-22 15:26:30|2031.51|2011.51|2031.49|2011.49|2031.55|2011.55|2031.45|2011.45|18
1640186800000|2021-12-22 15:26:40|2031.48|2011.48|2030.67|2010.67|2031.53|2011.53|2030.67|2010.67|19
1640186810000|2021-12-22 15:26:50|2030.65|2010.65|2030.45|2010.45|2030.68|2010.68|2030.31|2010.31|14
1640186820000|2021-12-22 15:27:00|2030.44|2010.44|2030.11|2010.11|2030.44|2010.44|2029.9|2009.9|27
1640186830000|2021-12-22 15:27:10|2029.97|2009.97|2029.58|2009.58|2029.97|2009.97|2029.58|2009.58|10
1640186840000|2021-12-22 15:27:20|2029.56|2009.56|2029.75|2009.75|2029.75|2009.75|2029.5|2009.5|8
1640186850000|2021-12-22 15:27:30|2029.59|2009.59|2029.76|2009.76|2029.89|2009.89|2029.48|2009.48|19
1640186860000|2021-12-22 15:27:40|2029.74|2009.74|2029.13|2009.13|2029.76|2009.76|2028.95|2008.95|31
1640186870000|2021-12-22 15:27:50|2029.1|2009.1|2028.28|2008.28|2029.17|2009.17|2028.27|2008.27|28
1640186880000|2021-12-22 15:28:00|2028.27|2008.27|2022.38|2002.38|2028.46|2008.46|2022.23|2002.23|30
1640186890000|2021-12-22 15:28:10|2022.14|2002.14|2019.92|1999.92|2022.14|2002.14|2019.73|1999.73|18
1640186900000|2021-12-22 15:28:20|2019.73|1999.73|2018.81|1998.81|2020.67|2000.67|2018.2|1998.2|23
1640186910000|2021-12-22 15:28:30|2018.96|1998.96|2019.31|1999.31|2019.96|1999.96|2018.96|1998.96|10
1640186920000|2021-12-22 15:28:40|2019.35|1999.35|2019.35|1999.35|2019.35|1999.35|2019.35|1999.35|1
1640186930000|2021-12-22 15:28:50|2019.33|1999.33|2019.19|1999.19|2019.33|1999.33|2019.07|1999.07|4
1640186940000|2021-12-22 15:29:00|2019.21|1999.21|2016.54|1996.54|2019.21|1999.21|2015.88|1995.88|23
1640186950000|2021-12-22 15:29:10|2016.52|1996.52|2014.69|1994.69|2016.55|1996.55|2014.61|1994.61|26
1640186960000|2021-12-22 15:29:20|2014.46|1994.46|2013.74|1993.74|2014.61|1994.61|2013.62|1993.62|19
1640186970000|2021-12-22 15:29:30|2013.62|1993.62|2012.5|1992.5|2013.62|1993.62|2012.5|1992.5|19
1640186980000|2021-12-22 15:29:40|2012.48|1992.48|2013.61|1993.61|2013.96|1993.96|2012.48|1992.48|25
1640186990000|2021-12-22 15:29:50|2013.62|1993.62|2011.75|1991.75|2013.63|1993.63|2011.75|1991.75|29
1640187000000|2021-12-22 15:30:00|2011.4|1991.4|2012.71|1992.71|2012.71|1992.71|2011.38|1991.38|26
1640187010000|2021-12-22 15:30:10|2013.03|1993.03|2014.53|1994.53|2015.54|1995.54|2012.78|1992.78|27
1640187020000|2021-12-22 15:30:20|2014.54|1994.54|2016.54|1996.54|2016.55|1996.55|2014.48|1994.48|29
1640187030000|2021-12-22 15:30:30|2016.72|1996.72|2017.83|1997.83|2017.89|1997.89|2016.21|1996.21|26
1640187040000|2021-12-22 15:30:40|2017.9|1997.9|2017.2|1997.2|2017.9|1997.9|2017.2|1997.2|16
1640187050000|2021-12-22 15:30:50|2017.32|1997.32|2017.1|1997.1|2017.47|1997.47|2017.1|1997.1|15
1640187060000|2021-12-22 15:31:00|2017.18|1997.18|2017.89|1997.89|2017.89|1997.89|2016.5|1996.5|19
1640187070000|2021-12-22 15:31:10|2017.87|1997.87|2019.56|1999.56|2019.56|1999.56|2017.87|1997.87|16
1640187080000|2021-12-22 15:31:20|2019.62|1999.62|2019.7|1999.7|2019.82|1999.82|2019.62|1999.62|4
1640187090000|2021-12-22 15:31:30|2019.92|1999.92|2019.69|1999.69|2019.92|1999.92|2019.6|1999.6|4
1640187100000|2021-12-22 15:31:40|2019.6|1999.6|2015.81|1995.81|2019.88|1999.88|2015.79|1995.79|24
1640187110000|2021-12-22 15:31:50|2015.79|1995.79|2016.54|1996.54|2016.54|1996.54|2015.79|1995.79|24
1640187120000|2021-12-22 15:32:00|2016.51|1996.51|2014.6|1994.6|2016.51|1996.51|2014.6|1994.6|17
1640187130000|2021-12-22 15:32:10|2014.58|1994.58|2015.01|1995.01|2015.05|1995.05|2014.5|1994.5|22
1640187140000|2021-12-22 15:32:20|2014.89|1994.89|2015.74|1995.74|2015.74|1995.74|2014.67|1994.67|32
1640187150000|2021-12-22 15:32:30|2015.53|1995.53|2016.6|1996.6|2016.78|1996.78|2015.53|1995.53|21
1640187160000|2021-12-22 15:32:40|2016.59|1996.59|2017|1997|2017|1997|2016.59|1996.59|18
1640187170000|2021-12-22 15:32:50|2016.96|1996.96|2016.72|1996.72|2016.96|1996.96|2016.51|1996.51|18
1640187180000|2021-12-22 15:33:00|2016.71|1996.71|2016.77|1996.77|2016.95|1996.95|2016.65|1996.65|12
1640187190000|2021-12-22 15:33:10|2016.72|1996.72|2016.81|1996.81|2016.81|1996.81|2016.63|1996.63|16
1640187200000|2021-12-22 15:33:20|2016.79|1996.79|2018.47|1998.47|2018.47|1998.47|2016.77|1996.77|15
1640187210000|2021-12-22 15:33:30|2018.34|1998.34|2017.33|1997.33|2018.4|1998.4|2017.22|1997.22|30
1640187220000|2021-12-22 15:33:40|2017.3|1997.3|2016.5|1996.5|2017.3|1997.3|2016.48|1996.48|16
1640187230000|2021-12-22 15:33:50|2016.58|1996.58|2016.16|1996.16|2016.66|1996.66|2016.16|1996.16|15
1640187240000|2021-12-22 15:34:00|2016.26|1996.26|2016.16|1996.16|2016.26|1996.26|2016.08|1996.08|17
1640187250000|2021-12-22 15:34:10|2016.17|1996.17|2016.58|1996.58|2016.6|1996.6|2015.8|1995.8|11
1640187260000|2021-12-22 15:34:20|2016.57|1996.57|2017.15|1997.15|2017.24|1997.24|2016.56|1996.56|15
1640187270000|2021-12-22 15:34:30|2017.23|1997.23|2018.38|1998.38|2018.46|1998.46|2017.17|1997.17|12
1640187280000|2021-12-22 15:34:40|2018.37|1998.37|2019.52|1999.52|2019.67|1999.67|2018.37|1998.37|25
1640187290000|2021-12-22 15:34:50|2019.5|1999.5|2018.6|1998.6|2019.5|1999.5|2018.58|1998.58|18
1640187300000|2021-12-22 15:35:00|2018.66|1998.66|2018.58|1998.58|2019.1|1999.1|2018.48|1998.48|23
1640187310000|2021-12-22 15:35:10|2018.67|1998.67|2018.98|1998.98|2019.07|1999.07|2018.65|1998.65|12
1640187320000|2021-12-22 15:35:20|2018.99|1998.99|2022.69|2002.69|2022.74|2002.74|2018.99|1998.99|23
1640187330000|2021-12-22 15:35:30|2022.51|2002.51|2021.6|2001.6|2022.51|2002.51|2021.18|2001.18|32
1640187340000|2021-12-22 15:35:40|2021.62|2001.62|2021.39|2001.39|2021.71|2001.71|2021.19|2001.19|28
1640187350000|2021-12-22 15:35:50|2021.49|2001.49|2021.75|2001.75|2022.52|2002.52|2021.4|2001.4|28
1640187360000|2021-12-22 15:36:00|2021.7|2001.7|2022.27|2002.27|2022.27|2002.27|2021.17|2001.17|27
1640187370000|2021-12-22 15:36:10|2022.42|2002.42|2024.55|2004.55|2024.67|2004.67|2022.4|2002.4|32
1640187380000|2021-12-22 15:36:20|2024.54|2004.54|2024.45|2004.45|2024.81|2004.81|2024.13|2004.13|32
1640187390000|2021-12-22 15:36:30|2024.55|2004.55|2025.6|2005.6|2026.03|2006.03|2024.55|2004.55|28
1640187400000|2021-12-22 15:36:40|2025.69|2005.69|2025.89|2005.89|2026.02|2006.02|2025.6|2005.6|24
1640187410000|2021-12-22 15:36:50|2025.99|2005.99|2025.22|2005.22|2026.04|2006.04|2024.91|2004.91|31
1640187420000|2021-12-22 15:37:00|2025.58|2005.58|2027.67|2007.67|2027.67|2007.67|2025.42|2005.42|31
1640187430000|2021-12-22 15:37:10|2028.07|2008.07|2029.71|2009.71|2029.76|2009.76|2028.07|2008.07|19
1640187440000|2021-12-22 15:37:20|2029.76|2009.76|2029.71|2009.71|2030.55|2010.55|2029.53|2009.53|14
1640187450000|2021-12-22 15:37:30|2030.11|2010.11|2027.64|2007.64|2030.11|2010.11|2027.64|2007.64|25
1640187460000|2021-12-22 15:37:40|2027.65|2007.65|2029.77|2009.77|2029.93|2009.93|2027.62|2007.62|30
1640187470000|2021-12-22 15:37:50|2029.7|2009.7|2030.85|2010.85|2030.93|2010.93|2029.47|2009.47|27
1640187480000|2021-12-22 15:38:00|2030.84|2010.84|2031.24|2011.24|2031.36|2011.36|2030.7|2010.7|28
1640187490000|2021-12-22 15:38:10|2031.23|2011.23|2038.43|2018.43|2038.43|2018.43|2031.18|2011.18|27
1640187500000|2021-12-22 15:38:20|2038.3|2018.3|2037.48|2017.48|2039.42|2019.42|2037.34|2017.34|31
1640187510000|2021-12-22 15:38:30|2037.44|2017.44|2037.79|2017.79|2038.08|2018.08|2036.97|2016.97|27
1640187520000|2021-12-22 15:38:40|2037.87|2017.87|2038.22|2018.22|2038.67|2018.67|2037.79|2017.79|36
1640187530000|2021-12-22 15:38:50|2038.13|2018.13|2038.12|2018.12|2038.33|2018.33|2037.53|2017.53|33
1640187540000|2021-12-22 15:39:00|2038.13|2018.13|2037.75|2017.75|2038.22|2018.22|2037.65|2017.65|30
1640187550000|2021-12-22 15:39:10|2037.74|2017.74|2038.05|2018.05|2038.43|2018.43|2037.73|2017.73|24
1640187560000|2021-12-22 15:39:20|2037.95|2017.95|2038.04|2018.04|2038.17|2018.17|2037.92|2017.92|25
1640187570000|2021-12-22 15:39:30|2038|2018|2037.39|2017.39|2038.18|2018.18|2037.31|2017.31|25
1640187580000|2021-12-22 15:39:40|2037.3|2017.3|2036.92|2016.92|2037.38|2017.38|2036.79|2016.79|25
1640187590000|2021-12-22 15:39:50|2036.93|2016.93|2038.39|2018.39|2038.46|2018.46|2036.76|2016.76|26
1640187600000|2021-12-22 15:40:00|2038.38|2018.38|2038.6|2018.6|2038.63|2018.63|2038.2|2018.2|13
1640187610000|2021-12-22 15:40:10|2038.59|2018.59|2038.22|2018.22|2038.63|2018.63|2038.08|2018.08|16
1640187620000|2021-12-22 15:40:20|2037.69|2017.69|2037.62|2017.62|2037.87|2017.87|2037.59|2017.59|21
1640187630000|2021-12-22 15:40:30|2037.64|2017.64|2037.59|2017.59|2037.65|2017.65|2037.5|2017.5|13
1640187640000|2021-12-22 15:40:40|2037.58|2017.58|2037.45|2017.45|2037.6|2017.6|2037.45|2017.45|17
1640187650000|2021-12-22 15:40:50|2037.44|2017.44|2037.63|2017.63|2038.3|2018.3|2037.42|2017.42|20
1640187660000|2021-12-22 15:41:00|2037.66|2017.66|2039.56|2019.56|2039.61|2019.61|2037.66|2017.66|26
1640187670000|2021-12-22 15:41:10|2039.42|2019.42|2037.02|2017.02|2039.45|2019.45|2036.91|2016.91|30
1640187680000|2021-12-22 15:41:20|2037.01|2017.01|2037.42|2017.42|2037.45|2017.45|2036.93|2016.93|19
1640187690000|2021-12-22 15:41:30|2037.4|2017.4|2037.45|2017.45|2037.48|2017.48|2037.36|2017.36|20
1640187700000|2021-12-22 15:41:40|2037.44|2017.44|2037.63|2017.63|2037.63|2017.63|2037.43|2017.43|18
1640187710000|2021-12-22 15:41:50|2037.62|2017.62|2037.86|2017.86|2037.86|2017.86|2037.62|2017.62|17
1640187720000|2021-12-22 15:42:00|2037.63|2017.63|2037.57|2017.57|2037.73|2017.73|2037.52|2017.52|26
1640187730000|2021-12-22 15:42:10|2037.59|2017.59|2036.61|2016.61|2037.66|2017.66|2036.61|2016.61|26
1640187740000|2021-12-22 15:42:20|2036.59|2016.59|2036.31|2016.31|2036.86|2016.86|2036.3|2016.3|31
1640187750000|2021-12-22 15:42:30|2036.32|2016.32|2036.62|2016.62|2036.62|2016.62|2036.26|2016.26|24
1640187760000|2021-12-22 15:42:40|2036.6|2016.6|2037.39|2017.39|2037.41|2017.41|2036.57|2016.57|17
1640187770000|2021-12-22 15:42:50|2037.37|2017.37|2037.71|2017.71|2037.71|2017.71|2037.34|2017.34|23
1640187780000|2021-12-22 15:43:00|2038.38|2018.38|2037.92|2017.92|2038.46|2018.46|2037.89|2017.89|21
1640187790000|2021-12-22 15:43:10|2037.91|2017.91|2037.8|2017.8|2037.97|2017.97|2037.7|2017.7|15
1640187800000|2021-12-22 15:43:20|2037.84|2017.84|2037.24|2017.24|2037.92|2017.92|2037.12|2017.12|17
1640187810000|2021-12-22 15:43:30|2037.18|2017.18|2036.97|2016.97|2037.35|2017.35|2036.95|2016.95|15
1640187820000|2021-12-22 15:43:40|2036.99|2016.99|2037.79|2017.79|2038.52|2018.52|2036.99|2016.99|23
1640187830000|2021-12-22 15:43:50|2037.78|2017.78|2038.68|2018.68|2038.68|2018.68|2037.72|2017.72|23
1640187840000|2021-12-22 15:44:00|2038.81|2018.81|2038.85|2018.85|2038.85|2018.85|2038.81|2018.81|2
1640187850000|2021-12-22 15:44:10|2038.8|2018.8|2038.75|2018.75|2038.8|2018.8|2038.75|2018.75|2
1640187860000|2021-12-22 15:44:20|2038.76|2018.76|2037.81|2017.81|2038.98|2018.98|2037.81|2017.81|17
1640187870000|2021-12-22 15:44:30|2037.8|2017.8|2037.1|2017.1|2037.8|2017.8|2036.72|2016.72|19
1640187880000|2021-12-22 15:44:40|2037.09|2017.09|2037.7|2017.7|2037.7|2017.7|2036.81|2016.81|24
1640187890000|2021-12-22 15:44:50|2037.76|2017.76|2038.53|2018.53|2038.53|2018.53|2037.76|2017.76|11
1640187900000|2021-12-22 15:45:00|2038.51|2018.51|2039.55|2019.55|2039.55|2019.55|2038.51|2018.51|8
1640187910000|2021-12-22 15:45:10|2039.72|2019.72|2039.72|2019.72|2039.74|2019.74|2039.67|2019.67|4
1640187920000|2021-12-22 15:45:20|2039.78|2019.78|2040.38|2020.38|2040.62|2020.62|2039.76|2019.76|13
1640187930000|2021-12-22 15:45:30|2039.86|2019.86|2039.82|2019.82|2039.95|2019.95|2039.53|2019.53|23
1640187940000|2021-12-22 15:45:40|2040.15|2020.15|2040.53|2020.53|2040.59|2020.59|2040.12|2020.12|8
1640187950000|2021-12-22 15:45:50|2040.49|2020.49|2040.2|2020.2|2040.57|2020.57|2040.12|2020.12|32
1640187960000|2021-12-22 15:46:00|2040.19|2020.19|2040.27|2020.27|2040.32|2020.32|2039.89|2019.89|22
1640187970000|2021-12-22 15:46:10|2040.26|2020.26|2040.26|2020.26|2040.34|2020.34|2040.02|2020.02|13
1640187980000|2021-12-22 15:46:20|2040.05|2020.05|2040.03|2020.03|2040.26|2020.26|2040.03|2020.03|12
1640187990000|2021-12-22 15:46:30|2040.15|2020.15|2041.29|2021.29|2041.29|2021.29|2039.79|2019.79|19
1640188000000|2021-12-22 15:46:40|2041.53|2021.53|2041.59|2021.59|2041.59|2021.59|2041.53|2021.53|2
1640188010000|2021-12-22 15:46:50|2041.6|2021.6|2042.28|2022.28|2042.28|2022.28|2041.57|2021.57|7
1640188020000|2021-12-22 15:47:00|2042.27|2022.27|2042.49|2022.49|2042.49|2022.49|2042.27|2022.27|7
1640188030000|2021-12-22 15:47:10|2042.43|2022.43|2042.22|2022.22|2042.43|2022.43|2042.22|2022.22|7
1640188040000|2021-12-22 15:47:20|2041.65|2021.65|2042.8|2022.8|2043.05|2023.05|2041.65|2021.65|11
1640188050000|2021-12-22 15:47:30|2042.61|2022.61|2041.2|2021.2|2042.8|2022.8|2041.06|2021.06|25
1640188060000|2021-12-22 15:47:40|2041.1|2021.1|2040.83|2020.83|2041.12|2021.12|2040.69|2020.69|24
1640188070000|2021-12-22 15:47:50|2040.85|2020.85|2042.14|2022.14|2042.14|2022.14|2040.74|2020.74|19
1640188080000|2021-12-22 15:48:00|2042.18|2022.18|2042.79|2022.79|2043.46|2023.46|2042.18|2022.18|23
1640188090000|2021-12-22 15:48:10|2042.82|2022.82|2042.44|2022.44|2042.82|2022.82|2042.06|2022.06|20
1640188100000|2021-12-22 15:48:20|2042.47|2022.47|2042.86|2022.86|2042.89|2022.89|2042.47|2022.47|14
1640188110000|2021-12-22 15:48:30|2042.87|2022.87|2044.99|2024.99|2045.52|2025.52|2042.87|2022.87|11
1640188120000|2021-12-22 15:48:40|2045.15|2025.15|2045.28|2025.28|2045.58|2025.58|2044.7|2024.7|20
1640188130000|2021-12-22 15:48:50|2045.21|2025.21|2047.47|2027.47|2047.47|2027.47|2045.21|2025.21|24
1640188140000|2021-12-22 15:49:00|2047.51|2027.51|2045.86|2025.86|2047.52|2027.52|2045.59|2025.59|35
1640188150000|2021-12-22 15:49:10|2045.84|2025.84|2046.1|2026.1|2046.2|2026.2|2045.72|2025.72|27
1640188160000|2021-12-22 15:49:20|2046.26|2026.26|2045.48|2025.48|2046.26|2026.26|2045.48|2025.48|20
1640188170000|2021-12-22 15:49:30|2045.51|2025.51|2044.94|2024.94|2045.59|2025.59|2044.9|2024.9|24
1640188180000|2021-12-22 15:49:40|2045.04|2025.04|2045.13|2025.13|2045.13|2025.13|2044.88|2024.88|8
1640188190000|2021-12-22 15:49:50|2045.14|2025.14|2045.12|2025.12|2045.24|2025.24|2045.06|2025.06|5
1640188200000|2021-12-22 15:50:00|2045.26|2025.26|2045.58|2025.58|2045.67|2025.67|2045.21|2025.21|19
1640188210000|2021-12-22 15:50:10|2045.66|2025.66|2045.91|2025.91|2046.41|2026.41|2045.58|2025.58|7
1640188220000|2021-12-22 15:50:20|2045.81|2025.81|2045.86|2025.86|2045.86|2025.86|2045.81|2025.81|3
1640188230000|2021-12-22 15:50:30|2045.81|2025.81|2046.72|2026.72|2046.72|2026.72|2045.7|2025.7|13
1640188240000|2021-12-22 15:50:40|2046.97|2026.97|2047.48|2027.48|2047.5|2027.5|2046.93|2026.93|16
1640188250000|2021-12-22 15:50:50|2047.53|2027.53|2048.35|2028.35|2048.35|2028.35|2047.49|2027.49|11
1640188260000|2021-12-22 15:51:00|2048.36|2028.36|2048.62|2028.62|2048.63|2028.63|2048.28|2028.28|5
1640188270000|2021-12-22 15:51:10|2048.58|2028.58|2049.36|2029.36|2049.37|2029.37|2048.58|2028.58|16
1640188280000|2021-12-22 15:51:20|2049.34|2029.34|2049.65|2029.65|2049.65|2029.65|2049.31|2029.31|11
1640188290000|2021-12-22 15:51:30|2050.31|2030.31|2051.53|2031.53|2051.53|2031.53|2050.23|2030.23|18
1640188300000|2021-12-22 15:51:40|2051.7|2031.7|2049.73|2029.73|2051.89|2031.89|2049.65|2029.65|27
1640188310000|2021-12-22 15:51:50|2049.63|2029.63|2051.47|2031.47|2051.47|2031.47|2049.6|2029.6|29
1640188320000|2021-12-22 15:52:00|2051.55|2031.55|2051.76|2031.76|2052.01|2032.01|2051.55|2031.55|18
1640188330000|2021-12-22 15:52:10|2051.75|2031.75|2051.68|2031.68|2051.75|2031.75|2051.68|2031.68|6
1640188340000|2021-12-22 15:52:20|2051.65|2031.65|2051.28|2031.28|2051.68|2031.68|2051.08|2031.08|16
1640188350000|2021-12-22 15:52:30|2051.42|2031.42|2051.66|2031.66|2051.68|2031.68|2051.42|2031.42|5
1640188360000|2021-12-22 15:52:40|2051.65|2031.65|2052.34|2032.34|2052.34|2032.34|2051.65|2031.65|4
1640188370000|2021-12-22 15:52:50|2052.15|2032.15|2054.17|2034.17|2054.17|2034.17|2052.15|2032.15|19
1640188380000|2021-12-22 15:53:00|2054.34|2034.34|2055.84|2035.84|2056.14|2036.14|2054.34|2034.34|21
1640188390000|2021-12-22 15:53:10|2055.74|2035.74|2056.07|2036.07|2056.23|2036.23|2055.74|2035.74|28
1640188400000|2021-12-22 15:53:20|2056.06|2036.06|2052.76|2032.76|2056.09|2036.09|2052.37|2032.37|34
1640188410000|2021-12-22 15:53:30|2052.88|2032.88|2052.08|2032.08|2054.54|2034.54|2051.94|2031.94|34
1640188420000|2021-12-22 15:53:40|2051.69|2031.69|2049.43|2029.43|2051.69|2031.69|2049.31|2029.31|27
1640188430000|2021-12-22 15:53:50|2049.44|2029.44|2050.44|2030.44|2050.44|2030.44|2049.44|2029.44|30
1640188440000|2021-12-22 15:54:00|2050.55|2030.55|2050.36|2030.36|2050.55|2030.55|2050.36|2030.36|17
1640188450000|2021-12-22 15:54:10|2050.28|2030.28|2049.29|2029.29|2050.28|2030.28|2049.29|2029.29|22
1640188460000|2021-12-22 15:54:20|2049.31|2029.31|2049.63|2029.63|2049.63|2029.63|2048.62|2028.62|27
1640188470000|2021-12-22 15:54:30|2049.61|2029.61|2051.5|2031.5|2051.68|2031.68|2049.61|2029.61|26
1640188480000|2021-12-22 15:54:40|2051.59|2031.59|2053.36|2033.36|2053.36|2033.36|2051.59|2031.59|32
1640188490000|2021-12-22 15:54:50|2053.53|2033.53|2053.73|2033.73|2053.73|2033.73|2053.47|2033.47|9
1640188500000|2021-12-22 15:55:00|2054|2034|2054.39|2034.39|2054.39|2034.39|2053.87|2033.87|6
1640188510000|2021-12-22 15:55:10|2054.4|2034.4|2055.52|2035.52|2055.52|2035.52|2054.39|2034.39|22
1640188520000|2021-12-22 15:55:20|2055.53|2035.53|2056.93|2036.93|2056.94|2036.94|2055.53|2035.53|16
1640188530000|2021-12-22 15:55:30|2056.94|2036.94|2057.09|2037.09|2057.09|2037.09|2054.14|2034.14|37
1640188540000|2021-12-22 15:55:40|2056.87|2036.87|2057.8|2037.8|2058.03|2038.03|2056.87|2036.87|22
1640188550000|2021-12-22 15:55:50|2057.78|2037.78|2057.48|2037.48|2058|2038|2057.32|2037.32|25
1640188560000|2021-12-22 15:56:00|2057.47|2037.47|2058.15|2038.15|2058.16|2038.16|2057.47|2037.47|18
1640188570000|2021-12-22 15:56:10|2057.6|2037.6|2055.08|2035.08|2057.6|2037.6|2055.08|2035.08|31
1640188580000|2021-12-22 15:56:20|2054.97|2034.97|2055.01|2035.01|2055.5|2035.5|2054.59|2034.59|34
1640188590000|2021-12-22 15:56:30|2055|2035|2054.91|2034.91|2055.27|2035.27|2054.71|2034.71|33
1640188600000|2021-12-22 15:56:40|2055.05|2035.05|2056.31|2036.31|2056.37|2036.37|2055.05|2035.05|24
1640188610000|2021-12-22 15:56:50|2056.29|2036.29|2056.6|2036.6|2056.62|2036.62|2056.29|2036.29|24
1640188620000|2021-12-22 15:57:00|2056.61|2036.61|2056.72|2036.72|2056.73|2036.73|2056.6|2036.6|21
1640188630000|2021-12-22 15:57:10|2056.76|2036.76|2055.94|2035.94|2057.29|2037.29|2055.94|2035.94|27
1640188640000|2021-12-22 15:57:20|2055.93|2035.93|2057.4|2037.4|2057.43|2037.43|2055.87|2035.87|17
1640188650000|2021-12-22 15:57:30|2057.38|2037.38|2057.68|2037.68|2057.68|2037.68|2057.38|2037.38|5
1640188660000|2021-12-22 15:57:40|2057.7|2037.7|2057.65|2037.65|2057.7|2037.7|2057.64|2037.64|5
1640188670000|2021-12-22 15:57:50|2057.63|2037.63|2057.86|2037.86|2057.9|2037.9|2057.51|2037.51|16
1640188680000|2021-12-22 15:58:00|2057.83|2037.83|2057.8|2037.8|2057.85|2037.85|2057.6|2037.6|17
1640188690000|2021-12-22 15:58:10|2057.85|2037.85|2058.31|2038.31|2058.36|2038.36|2057.74|2037.74|24
1640188700000|2021-12-22 15:58:20|2058.36|2038.36|2058.01|2038.01|2058.39|2038.39|2057.77|2037.77|21
1640188710000|2021-12-22 15:58:30|2057.77|2037.77|2057.77|2037.77|2058.03|2038.03|2057.77|2037.77|11
1640188720000|2021-12-22 15:58:40|2058.02|2038.02|2059.39|2039.39|2059.43|2039.43|2058.02|2038.02|22
1640188730000|2021-12-22 15:58:50|2059.4|2039.4|2059.48|2039.48|2060.44|2040.44|2059.4|2039.4|25
1640188740000|2021-12-22 15:59:00|2059.47|2039.47|2059.49|2039.49|2059.63|2039.63|2059.4|2039.4|23
1640188750000|2021-12-22 15:59:10|2059.48|2039.48|2059.23|2039.23|2059.76|2039.76|2059.23|2039.23|29
1640188760000|2021-12-22 15:59:20|2059.34|2039.34|2059.74|2039.74|2059.83|2039.83|2059.29|2039.29|23
1640188770000|2021-12-22 15:59:30|2059.73|2039.73|2059.33|2039.33|2059.94|2039.94|2059.33|2039.33|24
1640188780000|2021-12-22 15:59:40|2059.12|2039.12|2058.78|2038.78|2059.13|2039.13|2058.78|2038.78|28
1640188790000|2021-12-22 15:59:50|2058.76|2038.76|2058.83|2038.83|2058.93|2038.93|2058.49|2038.49|16
1640188800000|2021-12-22 16:00:00|2058.69|2038.69|2060.44|2040.44|2060.45|2040.45|2058.69|2038.69|14
1640188810000|2021-12-22 16:00:10|2060.3|2040.3|2061.11|2041.11|2061.11|2041.11|2060.3|2040.3|15
1640188820000|2021-12-22 16:00:20|2061.08|2041.08|2062.37|2042.37|2062.37|2042.37|2061.08|2041.08|17
1640188830000|2021-12-22 16:00:30|2062.4|2042.4|2060.97|2040.97|2062.4|2042.4|2060.76|2040.76|18
1640188840000|2021-12-22 16:00:40|2060.99|2040.99|2061.17|2041.17|2061.41|2041.41|2060.83|2040.83|19
1640188850000|2021-12-22 16:00:50|2061.38|2041.38|2062.24|2042.24|2062.42|2042.42|2061.38|2041.38|21
1640188860000|2021-12-22 16:01:00|2062.23|2042.23|2061.88|2041.88|2062.23|2042.23|2061.77|2041.77|27
1640188870000|2021-12-22 16:01:10|2061.9|2041.9|2062.53|2042.53|2062.53|2042.53|2061.9|2041.9|14
1640188880000|2021-12-22 16:01:20|2062.58|2042.58|2062.6|2042.6|2062.6|2042.6|2062.55|2042.55|7
1640188890000|2021-12-22 16:01:30|2062.61|2042.61|2062.72|2042.72|2062.72|2042.72|2062.52|2042.52|21
1640188900000|2021-12-22 16:01:40|2062.55|2042.55|2062.47|2042.47|2062.55|2042.55|2062.42|2042.42|10
1640188910000|2021-12-22 16:01:50|2062.5|2042.5|2062.55|2042.55|2062.55|2042.55|2062.39|2042.39|7
1640188920000|2021-12-22 16:02:00|2062.76|2042.76|2063.62|2043.62|2063.78|2043.78|2062.55|2042.55|22
1640188930000|2021-12-22 16:02:10|2063.88|2043.88|2064.71|2044.71|2064.8|2044.8|2063.85|2043.85|29
1640188940000|2021-12-22 16:02:20|2064.72|2044.72|2063.68|2043.68|2064.82|2044.82|2063.68|2043.68|22
1640188950000|2021-12-22 16:02:30|2063.27|2043.27|2063.65|2043.65|2063.78|2043.78|2063.2|2043.2|26
1640188960000|2021-12-22 16:02:40|2063.54|2043.54|2062.89|2042.89|2063.62|2043.62|2062.89|2042.89|9
1640188970000|2021-12-22 16:02:50|2063.17|2043.17|2062.76|2042.76|2063.2|2043.2|2062.66|2042.66|12
1640188980000|2021-12-22 16:03:00|2062.8|2042.8|2063.49|2043.49|2063.65|2043.65|2062.48|2042.48|14
1640188990000|2021-12-22 16:03:10|2063.28|2043.28|2063.94|2043.94|2063.98|2043.98|2063.28|2043.28|7
1640189000000|2021-12-22 16:03:20|2064.06|2044.06|2064.28|2044.28|2064.42|2044.42|2063.86|2043.86|7
1640189010000|2021-12-22 16:03:30|2064.27|2044.27|2064.2|2044.2|2064.47|2044.47|2064.13|2044.13|10
1640189020000|2021-12-22 16:03:40|2064.23|2044.23|2063.7|2043.7|2064.5|2044.5|2063.7|2043.7|10
1640189030000|2021-12-22 16:03:50|2063.96|2043.96|2063.66|2043.66|2064.55|2044.55|2063.22|2043.22|12
1640189040000|2021-12-22 16:04:00|2063.17|2043.17|2063.58|2043.58|2064.52|2044.52|2063.17|2043.17|28
1640189050000|2021-12-22 16:04:10|2063.34|2043.34|2064.16|2044.16|2064.71|2044.71|2062.71|2042.71|23
1640189060000|2021-12-22 16:04:20|2064.15|2044.15|2063.96|2043.96|2064.66|2044.66|2063.71|2043.71|30
1640189070000|2021-12-22 16:04:30|2064.16|2044.16|2063.77|2043.77|2064.16|2044.16|2063.77|2043.77|16
1640189080000|2021-12-22 16:04:40|2063.79|2043.79|2064.06|2044.06|2064.08|2044.08|2063.77|2043.77|20
1640189090000|2021-12-22 16:04:50|2064.05|2044.05|2063.25|2043.25|2064.05|2044.05|2063.25|2043.25|26
1640189100000|2021-12-22 16:05:00|2063.26|2043.26|2063.49|2043.49|2063.5|2043.5|2063.24|2043.24|17
1640189110000|2021-12-22 16:05:10|2063.47|2043.47|2063.35|2043.35|2063.68|2043.68|2063.35|2043.35|10
1640189120000|2021-12-22 16:05:20|2063.32|2043.32|2058.64|2038.64|2063.32|2043.32|2058.64|2038.64|31
1640189130000|2021-12-22 16:05:30|2058.67|2038.67|2059.41|2039.41|2059.77|2039.77|2057.6|2037.6|34
1640189140000|2021-12-22 16:05:40|2059.44|2039.44|2057.6|2037.6|2059.79|2039.79|2057.6|2037.6|36
1640189150000|2021-12-22 16:05:50|2058.01|2038.01|2058.38|2038.38|2059.19|2039.19|2057.73|2037.73|26
1640189160000|2021-12-22 16:06:00|2058.64|2038.64|2056.96|2036.96|2058.7|2038.7|2056.96|2036.96|32
1640189170000|2021-12-22 16:06:10|2057|2037|2056.68|2036.68|2057|2037|2056.46|2036.46|29
1640189180000|2021-12-22 16:06:20|2057.01|2037.01|2057.74|2037.74|2057.78|2037.78|2056.93|2036.93|34
1640189190000|2021-12-22 16:06:30|2057.73|2037.73|2059.82|2039.82|2059.95|2039.95|2057.61|2037.61|30
1640189200000|2021-12-22 16:06:40|2059.57|2039.57|2059.7|2039.7|2060.46|2040.46|2059.57|2039.57|29
1640189210000|2021-12-22 16:06:50|2060.34|2040.34|2060.62|2040.62|2060.71|2040.71|2060.34|2040.34|5
1640189220000|2021-12-22 16:07:00|2060.64|2040.64|2061.47|2041.47|2061.47|2041.47|2060.48|2040.48|8
1640189230000|2021-12-22 16:07:10|2061.44|2041.44|2061.02|2041.02|2061.66|2041.66|2060.52|2040.52|28
1640189240000|2021-12-22 16:07:20|2060.95|2040.95|2060.16|2040.16|2060.98|2040.98|2060.05|2040.05|28
1640189250000|2021-12-22 16:07:30|2060.17|2040.17|2060.94|2040.94|2061.05|2041.05|2059.88|2039.88|18
1640189260000|2021-12-22 16:07:40|2060.95|2040.95|2062.81|2042.81|2062.81|2042.81|2060.61|2040.61|25
1640189270000|2021-12-22 16:07:50|2062.8|2042.8|2063.67|2043.67|2063.67|2043.67|2062.53|2042.53|18
1640189280000|2021-12-22 16:08:00|2063.68|2043.68|2065.75|2045.75|2066.06|2046.06|2063.68|2043.68|24
1640189290000|2021-12-22 16:08:10|2065.99|2045.99|2065.85|2045.85|2066.24|2046.24|2065.49|2045.49|25
1640189300000|2021-12-22 16:08:20|2065.73|2045.73|2066.09|2046.09|2066.09|2046.09|2065.66|2045.66|8
1640189310000|2021-12-22 16:08:30|2066.44|2046.44|2068.33|2048.33|2068.33|2048.33|2066.44|2046.44|24
1640189320000|2021-12-22 16:08:40|2068.35|2048.35|2068.76|2048.76|2068.85|2048.85|2067.87|2047.87|24
1640189330000|2021-12-22 16:08:50|2068.78|2048.78|2070.03|2050.03|2070.05|2050.05|2068.75|2048.75|24
1640189340000|2021-12-22 16:09:00|2070.48|2050.48|2071.72|2051.72|2071.72|2051.72|2070.48|2050.48|19
1640189350000|2021-12-22 16:09:10|2071.81|2051.81|2079.21|2059.21|2079.21|2059.21|2071.81|2051.81|30
1640189360000|2021-12-22 16:09:20|2079.19|2059.19|2077.82|2057.82|2081.03|2061.03|2076.96|2056.96|36
1640189370000|2021-12-22 16:09:30|2078.25|2058.25|2079.64|2059.64|2079.83|2059.83|2078.25|2058.25|33
1640189380000|2021-12-22 16:09:40|2079.67|2059.67|2081.34|2061.34|2081.34|2061.34|2079.03|2059.03|26
1640189390000|2021-12-22 16:09:50|2081.32|2061.32|2079.46|2059.46|2081.35|2061.35|2079.45|2059.45|28
1640189400000|2021-12-22 16:10:00|2079.71|2059.71|2081.86|2061.86|2082.05|2062.05|2078.9|2058.9|34
1640189410000|2021-12-22 16:10:10|2081.77|2061.77|2084.77|2064.77|2084.77|2064.77|2081.73|2061.73|31
1640189420000|2021-12-22 16:10:20|2084.78|2064.78|2084.45|2064.45|2085.22|2065.22|2084.01|2064.01|30
1640189430000|2021-12-22 16:10:30|2084.52|2064.52|2085.96|2065.96|2086.25|2066.25|2084.52|2064.52|26
1640189440000|2021-12-22 16:10:40|2085.54|2065.54|2088.04|2068.04|2088.62|2068.62|2085.54|2065.54|22
1640189450000|2021-12-22 16:10:50|2087.95|2067.95|2088.72|2068.72|2092|2072|2087.95|2067.95|30
1640189460000|2021-12-22 16:11:00|2088.73|2068.73|2086.49|2066.49|2088.73|2068.73|2086.04|2066.04|35
1640189470000|2021-12-22 16:11:10|2086.45|2066.45|2083.24|2063.24|2086.57|2066.57|2083.24|2063.24|32
1640189480000|2021-12-22 16:11:20|2083.22|2063.22|2083.85|2063.85|2083.92|2063.92|2081.15|2061.15|37
1640189490000|2021-12-22 16:11:30|2083.84|2063.84|2083.39|2063.39|2084.22|2064.22|2083.2|2063.2|28
1640189500000|2021-12-22 16:11:40|2083.49|2063.49|2082.48|2062.48|2083.95|2063.95|2082.47|2062.47|31
1640189510000|2021-12-22 16:11:50|2082.45|2062.45|2082.5|2062.5|2082.9|2062.9|2082.37|2062.37|22
1640189520000|2021-12-22 16:12:00|2083.08|2063.08|2081.88|2061.88|2083.4|2063.4|2081.88|2061.88|15
1640189530000|2021-12-22 16:12:10|2082.17|2062.17|2076.12|2056.12|2082.17|2062.17|2076.12|2056.12|32
1640189540000|2021-12-22 16:12:20|2075.9|2055.9|2077.95|2057.95|2078.83|2058.83|2075.89|2055.89|32
1640189550000|2021-12-22 16:12:30|2077.97|2057.97|2075.3|2055.3|2077.97|2057.97|2074.44|2054.44|31
1640189560000|2021-12-22 16:12:40|2075.27|2055.27|2074.67|2054.67|2075.27|2055.27|2074.58|2054.58|22
1640189570000|2021-12-22 16:12:50|2074.68|2054.68|2074.68|2054.68|2074.99|2054.99|2073.59|2053.59|31
1640189580000|2021-12-22 16:13:00|2074.95|2054.95|2077.48|2057.48|2077.56|2057.56|2074.65|2054.65|22
1640189590000|2021-12-22 16:13:10|2077.46|2057.46|2079.84|2059.84|2079.84|2059.84|2077.46|2057.46|30
1640189600000|2021-12-22 16:13:20|2079.81|2059.81|2079.86|2059.86|2079.9|2059.9|2079.05|2059.05|18
1640189610000|2021-12-22 16:13:30|2079.81|2059.81|2079.31|2059.31|2079.94|2059.94|2078.93|2058.93|30
1640189620000|2021-12-22 16:13:40|2079.29|2059.29|2077.58|2057.58|2079.29|2059.29|2077.25|2057.25|35
1640189630000|2021-12-22 16:13:50|2077.61|2057.61|2075.49|2055.49|2077.65|2057.65|2075.49|2055.49|29
1640189640000|2021-12-22 16:14:00|2075.57|2055.57|2075.8|2055.8|2075.92|2055.92|2075.29|2055.29|28
1640189650000|2021-12-22 16:14:10|2075.91|2055.91|2075.85|2055.85|2076.04|2056.04|2075.52|2055.52|33
1640189660000|2021-12-22 16:14:20|2075.92|2055.92|2076.4|2056.4|2076.42|2056.42|2075.53|2055.53|21
1640189670000|2021-12-22 16:14:30|2076.48|2056.48|2075.49|2055.49|2076.5|2056.5|2075.35|2055.35|22
1640189680000|2021-12-22 16:14:40|2075.35|2055.35|2073.1|2053.1|2075.35|2055.35|2072.67|2052.67|26
1640189690000|2021-12-22 16:14:50|2073.01|2053.01|2072.91|2052.91|2073.19|2053.19|2072.3|2052.3|23
1640189700000|2021-12-22 16:15:00|2072.61|2052.61|2077.4|2057.4|2077.4|2057.4|2072.61|2052.61|33
1640189710000|2021-12-22 16:15:10|2077.35|2057.35|2078.1|2058.1|2078.3|2058.3|2077.35|2057.35|21
1640189720000|2021-12-22 16:15:20|2078.25|2058.25|2078.45|2058.45|2078.8|2058.8|2078.25|2058.25|15
1640189730000|2021-12-22 16:15:30|2078.65|2058.65|2079.36|2059.36|2079.47|2059.47|2078.65|2058.65|19
1640189740000|2021-12-22 16:15:40|2079.2|2059.2|2077.65|2057.65|2079.53|2059.53|2077.64|2057.64|23
1640189750000|2021-12-22 16:15:50|2077.49|2057.49|2073.68|2053.68|2077.63|2057.63|2073.4|2053.4|28
1640189760000|2021-12-22 16:16:00|2073.72|2053.72|2075|2055|2075.01|2055.01|2073.4|2053.4|18
1640189770000|2021-12-22 16:16:10|2074.87|2054.87|2072.88|2052.88|2075|2055|2072.83|2052.83|29
1640189780000|2021-12-22 16:16:20|2072.93|2052.93|2074.67|2054.67|2075.5|2055.5|2072.66|2052.66|24
1640189790000|2021-12-22 16:16:30|2074.72|2054.72|2075.94|2055.94|2076.53|2056.53|2074.72|2054.72|15
1640189800000|2021-12-22 16:16:40|2075.99|2055.99|2074.76|2054.76|2075.99|2055.99|2074.76|2054.76|27
1640189810000|2021-12-22 16:16:50|2074.72|2054.72|2072.2|2052.2|2074.72|2054.72|2072.2|2052.2|31
1640189820000|2021-12-22 16:17:00|2071.91|2051.91|2072.3|2052.3|2072.53|2052.53|2070.42|2050.42|35
1640189830000|2021-12-22 16:17:10|2072.34|2052.34|2072.9|2052.9|2073.49|2053.49|2072.02|2052.02|31
1640189840000|2021-12-22 16:17:20|2072.93|2052.93|2073|2053|2073.14|2053.14|2072.49|2052.49|24
1640189850000|2021-12-22 16:17:30|2072.97|2052.97|2072.58|2052.58|2072.97|2052.97|2072.32|2052.32|28
1640189860000|2021-12-22 16:17:40|2072.56|2052.56|2073.71|2053.71|2073.71|2053.71|2072.53|2052.53|12
1640189870000|2021-12-22 16:17:50|2073.74|2053.74|2073.74|2053.74|2074.43|2054.43|2073.7|2053.7|21
1640189880000|2021-12-22 16:18:00|2073.61|2053.61|2073.62|2053.62|2073.92|2053.92|2073.55|2053.55|10
1640189890000|2021-12-22 16:18:10|2073.63|2053.63|2072.95|2052.95|2073.71|2053.71|2072.68|2052.68|27
1640189900000|2021-12-22 16:18:20|2073.08|2053.08|2072.73|2052.73|2073.24|2053.24|2072.64|2052.64|25
1640189910000|2021-12-22 16:18:30|2073.32|2053.32|2072.22|2052.22|2073.4|2053.4|2072.22|2052.22|31
1640189920000|2021-12-22 16:18:40|2071.97|2051.97|2068.85|2048.85|2071.97|2051.97|2068.71|2048.71|33
1640189930000|2021-12-22 16:18:50|2068.96|2048.96|2068.74|2048.74|2068.96|2048.96|2068.65|2048.65|21
1640189940000|2021-12-22 16:19:00|2068.75|2048.75|2070.85|2050.85|2070.97|2050.97|2067.89|2047.89|25
1640189950000|2021-12-22 16:19:10|2070.76|2050.76|2070.53|2050.53|2070.76|2050.76|2070.49|2050.49|6
1640189960000|2021-12-22 16:19:20|2070.83|2050.83|2070.54|2050.54|2071.3|2051.3|2070.49|2050.49|13
1640189970000|2021-12-22 16:19:30|2070.53|2050.53|2070.26|2050.26|2070.71|2050.71|2070.22|2050.22|13
1640189980000|2021-12-22 16:19:40|2070.24|2050.24|2071.56|2051.56|2071.72|2051.72|2070.24|2050.24|17
1640189990000|2021-12-22 16:19:50|2071|2051|2070.61|2050.61|2071.46|2051.46|2070.4|2050.4|29
1640190000000|2021-12-22 16:20:00|2070.05|2050.05|2071.82|2051.82|2072.56|2052.56|2070.05|2050.05|25
1640190010000|2021-12-22 16:20:10|2071.77|2051.77|2071.54|2051.54|2071.77|2051.77|2071.23|2051.23|25
1640190020000|2021-12-22 16:20:20|2071.64|2051.64|2071.35|2051.35|2071.88|2051.88|2070.78|2050.78|15
1640190030000|2021-12-22 16:20:30|2071.67|2051.67|2074.2|2054.2|2074.71|2054.71|2071.67|2051.67|26
1640190040000|2021-12-22 16:20:40|2074.19|2054.19|2074.83|2054.83|2075.54|2055.54|2073.99|2053.99|20
1640190050000|2021-12-22 16:20:50|2074.8|2054.8|2074.17|2054.17|2074.81|2054.81|2073.99|2053.99|25
1640190060000|2021-12-22 16:21:00|2074.02|2054.02|2073.5|2053.5|2074.02|2054.02|2073.48|2053.48|21
1640190070000|2021-12-22 16:21:10|2073.48|2053.48|2074.12|2054.12|2074.37|2054.37|2073.48|2053.48|17
1640190080000|2021-12-22 16:21:20|2074.07|2054.07|2072.64|2052.64|2074.1|2054.1|2072.63|2052.63|19
1640190090000|2021-12-22 16:21:30|2072.67|2052.67|2069.84|2049.84|2072.67|2052.67|2069.84|2049.84|36
1640190100000|2021-12-22 16:21:40|2070.58|2050.58|2069.71|2049.71|2070.58|2050.58|2069.63|2049.63|23
1640190110000|2021-12-22 16:21:50|2069.85|2049.85|2070.01|2050.01|2070.01|2050.01|2069.82|2049.82|20
1640190120000|2021-12-22 16:22:00|2070.02|2050.02|2070.97|2050.97|2071.1|2051.1|2069.74|2049.74|17
1640190130000|2021-12-22 16:22:10|2071.02|2051.02|2070.21|2050.21|2071.82|2051.82|2070.04|2050.04|32
1640190140000|2021-12-22 16:22:20|2070.22|2050.22|2070.67|2050.67|2070.91|2050.91|2070.22|2050.22|20
1640190150000|2021-12-22 16:22:30|2070.88|2050.88|2071.05|2051.05|2071.05|2051.05|2070.48|2050.48|26
1640190160000|2021-12-22 16:22:40|2071.08|2051.08|2071.59|2051.59|2071.93|2051.93|2070.89|2050.89|14
1640190170000|2021-12-22 16:22:50|2071.77|2051.77|2071.93|2051.93|2072.15|2052.15|2071.77|2051.77|13
1640190180000|2021-12-22 16:23:00|2071.64|2051.64|2070.75|2050.75|2072.15|2052.15|2070.75|2050.75|24
1640190190000|2021-12-22 16:23:10|2071.11|2051.11|2069.67|2049.67|2071.11|2051.11|2069.67|2049.67|28
1640190200000|2021-12-22 16:23:20|2069.66|2049.66|2069.7|2049.7|2069.7|2049.7|2069.29|2049.29|6
1640190210000|2021-12-22 16:23:30|2069.65|2049.65|2069.62|2049.62|2069.75|2049.75|2069.32|2049.32|28
1640190220000|2021-12-22 16:23:40|2069.74|2049.74|2068.86|2048.86|2069.74|2049.74|2068.86|2048.86|22
1640190230000|2021-12-22 16:23:50|2068.96|2048.96|2068.28|2048.28|2068.96|2048.96|2068.28|2048.28|15
1640190240000|2021-12-22 16:24:00|2068.3|2048.3|2068.9|2048.9|2069.03|2049.03|2068.3|2048.3|25
1640190250000|2021-12-22 16:24:10|2068.85|2048.85|2068.6|2048.6|2068.85|2048.85|2068.39|2048.39|19
1640190260000|2021-12-22 16:24:20|2068.68|2048.68|2068.64|2048.64|2068.68|2048.68|2067.89|2047.89|14
1640190270000|2021-12-22 16:24:30|2068.75|2048.75|2068.63|2048.63|2068.9|2048.9|2068.63|2048.63|18
1640190280000|2021-12-22 16:24:40|2068.65|2048.65|2068.42|2048.42|2068.67|2048.67|2068.42|2048.42|6
1640190290000|2021-12-22 16:24:50|2068.41|2048.41|2068.69|2048.69|2068.9|2048.9|2068.14|2048.14|20
1640190300000|2021-12-22 16:25:00|2068.68|2048.68|2068.52|2048.52|2068.68|2048.68|2068.28|2048.28|19
1640190310000|2021-12-22 16:25:10|2068.51|2048.51|2068.8|2048.8|2068.8|2048.8|2068.36|2048.36|14
1640190320000|2021-12-22 16:25:20|2068.79|2048.79|2068.33|2048.33|2068.79|2048.79|2068.28|2048.28|12
1640190330000|2021-12-22 16:25:30|2068.48|2048.48|2068.74|2048.74|2068.74|2048.74|2068.48|2048.48|20
1640190340000|2021-12-22 16:25:40|2068.67|2048.67|2069.23|2049.23|2069.23|2049.23|2068.67|2048.67|4
1640190350000|2021-12-22 16:25:50|2069.17|2049.17|2069.08|2049.08|2069.58|2049.58|2068.99|2048.99|9
1640190360000|2021-12-22 16:26:00|2068.96|2048.96|2068.16|2048.16|2069.29|2049.29|2068.16|2048.16|23
1640190370000|2021-12-22 16:26:10|2068.15|2048.15|2068.3|2048.3|2068.33|2048.33|2067.89|2047.89|13
1640190380000|2021-12-22 16:26:20|2068.29|2048.29|2067.82|2047.82|2068.29|2048.29|2067.32|2047.32|22
1640190390000|2021-12-22 16:26:30|2067.51|2047.51|2067.25|2047.25|2067.8|2047.8|2067.08|2047.08|15
1640190400000|2021-12-22 16:26:40|2066.62|2046.62|2067.7|2047.7|2068.14|2048.14|2066.62|2046.62|21
1640190410000|2021-12-22 16:26:50|2067.72|2047.72|2070.52|2050.52|2070.66|2050.66|2067.72|2047.72|23
1640190420000|2021-12-22 16:27:00|2070.57|2050.57|2072.94|2052.94|2074.09|2054.09|2070.57|2050.57|24
1640190430000|2021-12-22 16:27:10|2072.93|2052.93|2073.53|2053.53|2073.53|2053.53|2072.93|2052.93|18
1640190440000|2021-12-22 16:27:20|2073.74|2053.74|2074.11|2054.11|2074.47|2054.47|2073.53|2053.53|23
1640190450000|2021-12-22 16:27:30|2074.21|2054.21|2074.31|2054.31|2074.61|2054.61|2074.15|2054.15|18
1640190460000|2021-12-22 16:27:40|2074.29|2054.29|2074.33|2054.33|2074.52|2054.52|2074.24|2054.24|26
1640190470000|2021-12-22 16:27:50|2074.36|2054.36|2073.81|2053.81|2074.46|2054.46|2073.81|2053.81|28
1640190480000|2021-12-22 16:28:00|2073.8|2053.8|2072.13|2052.13|2073.92|2053.92|2071.89|2051.89|28
1640190490000|2021-12-22 16:28:10|2071.6|2051.6|2070.81|2050.81|2072.04|2052.04|2070.74|2050.74|27
1640190500000|2021-12-22 16:28:20|2070.85|2050.85|2070.9|2050.9|2071.14|2051.14|2070.01|2050.01|18
1640190510000|2021-12-22 16:28:30|2070.86|2050.86|2069.62|2049.62|2071.86|2051.86|2069.62|2049.62|28
1640190520000|2021-12-22 16:28:40|2069.09|2049.09|2068.65|2048.65|2069.46|2049.46|2068.65|2048.65|25
1640190530000|2021-12-22 16:28:50|2068.66|2048.66|2069.14|2049.14|2069.14|2049.14|2068.64|2048.64|22
1640190540000|2021-12-22 16:29:00|2069.06|2049.06|2070.52|2050.52|2070.52|2050.52|2068.8|2048.8|11
1640190550000|2021-12-22 16:29:10|2070.66|2050.66|2072.69|2052.69|2072.69|2052.69|2070.66|2050.66|25
1640190560000|2021-12-22 16:29:20|2072.67|2052.67|2071.68|2051.68|2072.7|2052.7|2071.64|2051.64|24
1640190570000|2021-12-22 16:29:30|2071.91|2051.91|2071.61|2051.61|2071.91|2051.91|2071.51|2051.51|18
1640190580000|2021-12-22 16:29:40|2071.45|2051.45|2071.54|2051.54|2071.62|2051.62|2071.41|2051.41|15
1640190590000|2021-12-22 16:29:50|2071.53|2051.53|2070.7|2050.7|2071.54|2051.54|2070.69|2050.69|18
1640190600000|2021-12-22 16:30:00|2070.99|2050.99|2070.73|2050.73|2071.11|2051.11|2070.68|2050.68|28
1640190610000|2021-12-22 16:30:10|2070.66|2050.66|2070.69|2050.69|2070.83|2050.83|2070.66|2050.66|10
1640190620000|2021-12-22 16:30:20|2070.42|2050.42|2069.18|2049.18|2070.43|2050.43|2069.05|2049.05|18
1640190630000|2021-12-22 16:30:30|2069.11|2049.11|2067.8|2047.8|2069.11|2049.11|2067.62|2047.62|25
1640190640000|2021-12-22 16:30:40|2067.79|2047.79|2067.62|2047.62|2068.03|2048.03|2067.61|2047.61|14
1640190650000|2021-12-22 16:30:50|2067.63|2047.63|2067.78|2047.78|2067.78|2047.78|2067.6|2047.6|9
1640190660000|2021-12-22 16:31:00|2067.66|2047.66|2068.73|2048.73|2068.76|2048.76|2067.66|2047.66|11
1640190670000|2021-12-22 16:31:10|2068.76|2048.76|2069.06|2049.06|2069.06|2049.06|2068.54|2048.54|18
1640190680000|2021-12-22 16:31:20|2069.03|2049.03|2067.7|2047.7|2069.1|2049.1|2067.7|2047.7|23
1640190690000|2021-12-22 16:31:30|2067.85|2047.85|2068.07|2048.07|2068.07|2048.07|2067.52|2047.52|19
1640190700000|2021-12-22 16:31:40|2068.05|2048.05|2068.68|2048.68|2068.72|2048.72|2067.62|2047.62|19
1640190710000|2021-12-22 16:31:50|2068.71|2048.71|2066.5|2046.5|2068.71|2048.71|2066.45|2046.45|17
1640190720000|2021-12-22 16:32:00|2066.75|2046.75|2067.04|2047.04|2067.18|2047.18|2066.74|2046.74|7
1640190730000|2021-12-22 16:32:10|2067.18|2047.18|2066.58|2046.58|2067.18|2047.18|2066.58|2046.58|10
1640190750000|2021-12-22 16:32:30|2066.45|2046.45|2066.53|2046.53|2066.53|2046.53|2066.36|2046.36|4
1640190760000|2021-12-22 16:32:40|2066.47|2046.47|2066.14|2046.14|2066.54|2046.54|2066.08|2046.08|12
1640190770000|2021-12-22 16:32:50|2066.25|2046.25|2066.74|2046.74|2067.16|2047.16|2066.25|2046.25|13
1640190780000|2021-12-22 16:33:00|2066.68|2046.68|2066.94|2046.94|2067.82|2047.82|2066.64|2046.64|22
1640190790000|2021-12-22 16:33:10|2067.02|2047.02|2068.31|2048.31|2068.5|2048.5|2066.94|2046.94|14
1640190800000|2021-12-22 16:33:20|2068.37|2048.37|2067.63|2047.63|2068.38|2048.38|2067.61|2047.61|11
1640190810000|2021-12-22 16:33:30|2067.55|2047.55|2068.05|2048.05|2068.05|2048.05|2067.55|2047.55|12
1640190820000|2021-12-22 16:33:40|2068.33|2048.33|2068.96|2048.96|2069.51|2049.51|2068.33|2048.33|19
1640190830000|2021-12-22 16:33:50|2068.76|2048.76|2067.22|2047.22|2068.95|2048.95|2067.22|2047.22|18
1640190840000|2021-12-22 16:34:00|2067.29|2047.29|2065.88|2045.88|2067.34|2047.34|2064.9|2044.9|15
1640190850000|2021-12-22 16:34:10|2065.32|2045.32|2065.79|2045.79|2065.9|2045.9|2065.32|2045.32|26
1640190860000|2021-12-22 16:34:20|2065.91|2045.91|2065.82|2045.82|2066.12|2046.12|2065.7|2045.7|19
1640190870000|2021-12-22 16:34:30|2065.67|2045.67|2065.13|2045.13|2065.71|2045.71|2064.61|2044.61|18
1640190880000|2021-12-22 16:34:40|2064.69|2044.69|2066.09|2046.09|2066.16|2046.16|2064.69|2044.69|20
1640190890000|2021-12-22 16:34:50|2065.97|2045.97|2066.69|2046.69|2066.85|2046.85|2065.84|2045.84|23
1640190900000|2021-12-22 16:35:00|2066.68|2046.68|2065.98|2045.98|2066.69|2046.69|2065.95|2045.95|25
1640190910000|2021-12-22 16:35:10|2065.95|2045.95|2065.6|2045.6|2065.97|2045.97|2065.51|2045.51|29
1640190920000|2021-12-22 16:35:20|2065.59|2045.59|2065.48|2045.48|2065.92|2045.92|2065.48|2045.48|24
1640190930000|2021-12-22 16:35:30|2065.45|2045.45|2065.6|2045.6|2065.75|2045.75|2065.45|2045.45|24
1640190940000|2021-12-22 16:35:40|2065.59|2045.59|2065.4|2045.4|2065.65|2045.65|2065.4|2045.4|12
1640190950000|2021-12-22 16:35:50|2065.42|2045.42|2064.86|2044.86|2065.46|2045.46|2064.86|2044.86|13
1640190960000|2021-12-22 16:36:00|2064.85|2044.85|2064.76|2044.76|2064.85|2044.85|2064.7|2044.7|10
1640190970000|2021-12-22 16:36:10|2064.8|2044.8|2064.72|2044.72|2064.8|2044.8|2064.34|2044.34|12
1640190980000|2021-12-22 16:36:20|2064.7|2044.7|2064.61|2044.61|2064.84|2044.84|2064.6|2044.6|15
1640190990000|2021-12-22 16:36:30|2064.04|2044.04|2063.72|2043.72|2064.06|2044.06|2063.72|2043.72|9
1640191000000|2021-12-22 16:36:40|2063.57|2043.57|2060.73|2040.73|2063.57|2043.57|2060.46|2040.46|33
1640191010000|2021-12-22 16:36:50|2060.71|2040.71|2059.84|2039.84|2060.71|2040.71|2059.84|2039.84|30
1640191020000|2021-12-22 16:37:00|2060.2|2040.2|2060.55|2040.55|2060.57|2040.57|2059.6|2039.6|23
1640191030000|2021-12-22 16:37:10|2060.53|2040.53|2062.21|2042.21|2062.21|2042.21|2060.53|2040.53|18
1640191040000|2021-12-22 16:37:20|2062.18|2042.18|2062.77|2042.77|2062.77|2042.77|2062.18|2042.18|20
1640191050000|2021-12-22 16:37:30|2062.66|2042.66|2063.71|2043.71|2063.77|2043.77|2062.66|2042.66|19
1640191060000|2021-12-22 16:37:40|2063.68|2043.68|2063.76|2043.76|2063.81|2043.81|2063.03|2043.03|18
1640191070000|2021-12-22 16:37:50|2063.8|2043.8|2064.09|2044.09|2064.09|2044.09|2063.56|2043.56|19
1640191080000|2021-12-22 16:38:00|2064.08|2044.08|2063.77|2043.77|2064.13|2044.13|2063.64|2043.64|17
1640191090000|2021-12-22 16:38:10|2063.8|2043.8|2065.09|2045.09|2065.09|2045.09|2063.8|2043.8|20
1640191100000|2021-12-22 16:38:20|2065.48|2045.48|2065.38|2045.38|2065.76|2045.76|2065.19|2045.19|20
1640191110000|2021-12-22 16:38:30|2065.5|2045.5|2067.38|2047.38|2067.77|2047.77|2064.9|2044.9|28
1640191120000|2021-12-22 16:38:40|2067.44|2047.44|2068.35|2048.35|2068.66|2048.66|2067.44|2047.44|17
1640191130000|2021-12-22 16:38:50|2068.36|2048.36|2067.84|2047.84|2068.36|2048.36|2067.61|2047.61|25
1640191140000|2021-12-22 16:39:00|2067.85|2047.85|2067.95|2047.95|2067.95|2047.95|2067.85|2047.85|6
1640191150000|2021-12-22 16:39:10|2067.99|2047.99|2068.41|2048.41|2068.48|2048.48|2067.61|2047.61|12
1640191160000|2021-12-22 16:39:20|2068.4|2048.4|2066.7|2046.7|2068.4|2048.4|2066.51|2046.51|28
1640191170000|2021-12-22 16:39:30|2066.71|2046.71|2065.2|2045.2|2066.71|2046.71|2065.2|2045.2|20
1640191180000|2021-12-22 16:39:40|2065.52|2045.52|2065.71|2045.71|2065.8|2045.8|2065.46|2045.46|13
1640191190000|2021-12-22 16:39:50|2065.57|2045.57|2065.37|2045.37|2065.79|2045.79|2065.2|2045.2|17
1640191200000|2021-12-22 16:40:00|2065.38|2045.38|2065.84|2045.84|2065.9|2045.9|2064.71|2044.71|21
1640191210000|2021-12-22 16:40:10|2065.83|2045.83|2065.56|2045.56|2066.1|2046.1|2065.52|2045.52|24
1640191220000|2021-12-22 16:40:20|2065.55|2045.55|2064.64|2044.64|2065.6|2045.6|2064.23|2044.23|25
1640191230000|2021-12-22 16:40:30|2064.62|2044.62|2063.63|2043.63|2064.64|2044.64|2063.63|2043.63|21
1640191240000|2021-12-22 16:40:40|2063.6|2043.6|2064.09|2044.09|2064.09|2044.09|2063.49|2043.49|16
1640191250000|2021-12-22 16:40:50|2063.99|2043.99|2063.9|2043.9|2064.11|2044.11|2063.8|2043.8|20
1640191260000|2021-12-22 16:41:00|2063.85|2043.85|2064.77|2044.77|2065.16|2045.16|2063.81|2043.81|22
1640191270000|2021-12-22 16:41:10|2064.82|2044.82|2065.92|2045.92|2066.06|2046.06|2064.82|2044.82|14
1640191280000|2021-12-22 16:41:20|2065.83|2045.83|2066.46|2046.46|2066.53|2046.53|2065.83|2045.83|14
1640191290000|2021-12-22 16:41:30|2066.45|2046.45|2064.26|2044.26|2066.45|2046.45|2064.26|2044.26|30
1640191300000|2021-12-22 16:41:40|2064.25|2044.25|2063.87|2043.87|2064.27|2044.27|2063.85|2043.85|28
1640191310000|2021-12-22 16:41:50|2063.85|2043.85|2063.92|2043.92|2064.14|2044.14|2063.39|2043.39|26
1640191320000|2021-12-22 16:42:00|2063.93|2043.93|2064.17|2044.17|2064.25|2044.25|2063.89|2043.89|30
1640191330000|2021-12-22 16:42:10|2064.16|2044.16|2064.85|2044.85|2064.96|2044.96|2064.14|2044.14|27
1640191340000|2021-12-22 16:42:20|2064.8|2044.8|2064.22|2044.22|2064.92|2044.92|2063.76|2043.76|26
1640191350000|2021-12-22 16:42:30|2064.21|2044.21|2064.18|2044.18|2064.25|2044.25|2063.76|2043.76|14
1640191360000|2021-12-22 16:42:40|2064.15|2044.15|2062.55|2042.55|2064.15|2044.15|2061.99|2041.99|19
1640191370000|2021-12-22 16:42:50|2062.77|2042.77|2062.01|2042.01|2063.85|2043.85|2062.01|2042.01|24
1640191380000|2021-12-22 16:43:00|2062.1|2042.1|2061.85|2041.85|2062.58|2042.58|2061.8|2041.8|9
1640191390000|2021-12-22 16:43:10|2062.07|2042.07|2063.56|2043.56|2064.13|2044.13|2062.07|2042.07|9
1640191400000|2021-12-22 16:43:20|2063.73|2043.73|2063.7|2043.7|2063.91|2043.91|2063.62|2043.62|18
1640191410000|2021-12-22 16:43:30|2063.68|2043.68|2064.81|2044.81|2064.97|2044.97|2063.68|2043.68|12
1640191420000|2021-12-22 16:43:40|2064.77|2044.77|2064.87|2044.87|2065.04|2045.04|2064.74|2044.74|26
1640191430000|2021-12-22 16:43:50|2064.85|2044.85|2063.81|2043.81|2064.87|2044.87|2063.81|2043.81|26
1640191440000|2021-12-22 16:44:00|2063.66|2043.66|2063.93|2043.93|2064.2|2044.2|2063.4|2043.4|25
1640191450000|2021-12-22 16:44:10|2063.92|2043.92|2064.42|2044.42|2064.77|2044.77|2063.53|2043.53|23
1640191460000|2021-12-22 16:44:20|2064.41|2044.41|2064.29|2044.29|2064.49|2044.49|2063.83|2043.83|22
1640191470000|2021-12-22 16:44:30|2064.28|2044.28|2064.53|2044.53|2064.58|2044.58|2063.78|2043.78|19
1640191480000|2021-12-22 16:44:40|2064.85|2044.85|2063.6|2043.6|2064.86|2044.86|2063.6|2043.6|27
1640191490000|2021-12-22 16:44:50|2063.59|2043.59|2062.07|2042.07|2063.66|2043.66|2062.07|2042.07|26
1640191500000|2021-12-22 16:45:00|2062.17|2042.17|2061.62|2041.62|2062.18|2042.18|2061.59|2041.59|16
1640191510000|2021-12-22 16:45:10|2061.7|2041.7|2060.86|2040.86|2061.74|2041.74|2060.59|2040.59|22
1640191520000|2021-12-22 16:45:20|2060.75|2040.75|2060.31|2040.31|2060.75|2040.75|2060.24|2040.24|22
1640191530000|2021-12-22 16:45:30|2060.48|2040.48|2059.57|2039.57|2060.51|2040.51|2059.57|2039.57|11
1640191540000|2021-12-22 16:45:40|2059.75|2039.75|2060.05|2040.05|2060.05|2040.05|2059.34|2039.34|6
1640191550000|2021-12-22 16:45:50|2060|2040|2059.97|2039.97|2060.34|2040.34|2059.32|2039.32|14
1640191560000|2021-12-22 16:46:00|2059.04|2039.04|2059|2039|2059.04|2039.04|2058.57|2038.57|5
1640191570000|2021-12-22 16:46:10|2059.2|2039.2|2058.5|2038.5|2059.2|2039.2|2058.11|2038.11|5
1640191580000|2021-12-22 16:46:20|2058.49|2038.49|2056.14|2036.14|2058.84|2038.84|2056.14|2036.14|21
1640191590000|2021-12-22 16:46:30|2056.01|2036.01|2054.83|2034.83|2056.11|2036.11|2054.42|2034.42|24
1640191600000|2021-12-22 16:46:40|2054.88|2034.88|2055.02|2035.02|2055.29|2035.29|2054.8|2034.8|15
1640191610000|2021-12-22 16:46:50|2055.05|2035.05|2054.98|2034.98|2055.51|2035.51|2054.2|2034.2|20
1640191620000|2021-12-22 16:47:00|2054.99|2034.99|2053.95|2033.95|2054.99|2034.99|2053.95|2033.95|21
1640191630000|2021-12-22 16:47:10|2053.91|2033.91|2052.79|2032.79|2053.91|2033.91|2052.79|2032.79|30
1640191640000|2021-12-22 16:47:20|2052.76|2032.76|2052.62|2032.62|2052.77|2032.77|2052.34|2032.34|16
1640191650000|2021-12-22 16:47:30|2052.47|2032.47|2052.94|2032.94|2053.23|2033.23|2052.3|2032.3|11
1640191660000|2021-12-22 16:47:40|2053.05|2033.05|2053.04|2033.04|2053.78|2033.78|2053.04|2033.04|9
1640191670000|2021-12-22 16:47:50|2053.09|2033.09|2052.45|2032.45|2053.09|2033.09|2052.45|2032.45|5
1640191680000|2021-12-22 16:48:00|2053.04|2033.04|2053.25|2033.25|2053.3|2033.3|2052.45|2032.45|8
1640191690000|2021-12-22 16:48:10|2053.3|2033.3|2053.44|2033.44|2053.55|2033.55|2053.02|2033.02|8
1640191700000|2021-12-22 16:48:20|2053.46|2033.46|2052|2032|2053.47|2033.47|2051|2031|21
1640191710000|2021-12-22 16:48:30|2052.04|2032.04|2052.53|2032.53|2052.53|2032.53|2051.73|2031.73|23
1640191720000|2021-12-22 16:48:40|2052.69|2032.69|2052.23|2032.23|2052.69|2032.69|2052.23|2032.23|6
1640191730000|2021-12-22 16:48:50|2051.3|2031.3|2052.77|2032.77|2053.04|2033.04|2051.3|2031.3|10
1640191740000|2021-12-22 16:49:00|2052.78|2032.78|2053.45|2033.45|2053.45|2033.45|2052.09|2032.09|19
1640191750000|2021-12-22 16:49:10|2053.58|2033.58|2053.02|2033.02|2053.58|2033.58|2052.78|2032.78|10
1640191760000|2021-12-22 16:49:20|2052.72|2032.72|2051.85|2031.85|2052.82|2032.82|2051.72|2031.72|15
1640191770000|2021-12-22 16:49:30|2052.47|2032.47|2051.9|2031.9|2052.52|2032.52|2051.85|2031.85|19
1640191780000|2021-12-22 16:49:40|2051.92|2031.92|2050.36|2030.36|2051.92|2031.92|2050.36|2030.36|20
1640191790000|2021-12-22 16:49:50|2050.15|2030.15|2050.19|2030.19|2050.19|2030.19|2049.42|2029.42|22
1640191800000|2021-12-22 16:50:00|2050.24|2030.24|2051.14|2031.14|2051.54|2031.54|2050.24|2030.24|25
1640191810000|2021-12-22 16:50:10|2051.08|2031.08|2050.86|2030.86|2051.49|2031.49|2050.13|2030.13|25
1640191820000|2021-12-22 16:50:20|2050.85|2030.85|2051.52|2031.52|2051.77|2031.77|2050.73|2030.73|21
1640191830000|2021-12-22 16:50:30|2051.49|2031.49|2053.46|2033.46|2054.39|2034.39|2051.49|2031.49|25
1640191840000|2021-12-22 16:50:40|2053.48|2033.48|2054.27|2034.27|2054.48|2034.48|2053.48|2033.48|14
1640191850000|2021-12-22 16:50:50|2054.3|2034.3|2052.94|2032.94|2054.3|2034.3|2052.75|2032.75|24
1640191860000|2021-12-22 16:51:00|2052.93|2032.93|2053.18|2033.18|2053.18|2033.18|2052.51|2032.51|24
1640191870000|2021-12-22 16:51:10|2053.19|2033.19|2054.8|2034.8|2054.8|2034.8|2052.88|2032.88|32
1640191880000|2021-12-22 16:51:20|2054.85|2034.85|2054.46|2034.46|2054.85|2034.85|2053.78|2033.78|16
1640191890000|2021-12-22 16:51:30|2053.88|2033.88|2054.32|2034.32|2054.32|2034.32|2053.81|2033.81|5
1640191900000|2021-12-22 16:51:40|2054.95|2034.95|2053.76|2033.76|2054.99|2034.99|2053.67|2033.67|22
1640191910000|2021-12-22 16:51:50|2053.72|2033.72|2053.5|2033.5|2053.74|2033.74|2052.89|2032.89|19
1640191920000|2021-12-22 16:52:00|2053.45|2033.45|2053.43|2033.43|2053.75|2033.75|2053.41|2033.41|20
1640191930000|2021-12-22 16:52:10|2053.38|2033.38|2053.18|2033.18|2053.38|2033.38|2052.81|2032.81|5
1640191940000|2021-12-22 16:52:20|2053.17|2033.17|2052.41|2032.41|2053.18|2033.18|2052.35|2032.35|13
1640191950000|2021-12-22 16:52:30|2052.43|2032.43|2054.54|2034.54|2054.54|2034.54|2052.43|2032.43|17
1640191960000|2021-12-22 16:52:40|2054.51|2034.51|2054.61|2034.61|2054.92|2034.92|2054.51|2034.51|21
1640191970000|2021-12-22 16:52:50|2054.62|2034.62|2054.68|2034.68|2054.69|2034.69|2054.61|2034.61|8
1640191980000|2021-12-22 16:53:00|2054.69|2034.69|2055.65|2035.65|2055.86|2035.86|2054.69|2034.69|19
1640191990000|2021-12-22 16:53:10|2055.67|2035.67|2055.19|2035.19|2057.32|2037.32|2055.09|2035.09|25
1640192000000|2021-12-22 16:53:20|2055.26|2035.26|2055.16|2035.16|2055.56|2035.56|2055.03|2035.03|17
1640192010000|2021-12-22 16:53:30|2055.17|2035.17|2055.56|2035.56|2055.78|2035.78|2054.65|2034.65|16
1640192020000|2021-12-22 16:53:40|2055.47|2035.47|2055.55|2035.55|2055.56|2035.56|2055.46|2035.46|9
1640192030000|2021-12-22 16:53:50|2055.56|2035.56|2055.5|2035.5|2055.56|2035.56|2055.46|2035.46|6
1640192040000|2021-12-22 16:54:00|2055.56|2035.56|2055.65|2035.65|2055.98|2035.98|2055.49|2035.49|10
1640192050000|2021-12-22 16:54:10|2055.49|2035.49|2055.77|2035.77|2056.07|2036.07|2055.49|2035.49|11
1640192060000|2021-12-22 16:54:20|2056.02|2036.02|2055.97|2035.97|2056.3|2036.3|2055.97|2035.97|10
1640192070000|2021-12-22 16:54:30|2056.53|2036.53|2056.28|2036.28|2056.53|2036.53|2056.28|2036.28|4
1640192080000|2021-12-22 16:54:40|2056.2|2036.2|2056.33|2036.33|2056.33|2036.33|2055.98|2035.98|20
1640192090000|2021-12-22 16:54:50|2056.32|2036.32|2056.42|2036.42|2056.58|2036.58|2056.32|2036.32|4
1640192100000|2021-12-22 16:55:00|2056.44|2036.44|2056.89|2036.89|2057.47|2037.47|2056.37|2036.37|20
1640192110000|2021-12-22 16:55:10|2057.47|2037.47|2058.99|2038.99|2059.21|2039.21|2057.47|2037.47|16
1640192120000|2021-12-22 16:55:20|2059.04|2039.04|2058.82|2038.82|2059.04|2039.04|2058.65|2038.65|26
1640192130000|2021-12-22 16:55:30|2058.69|2038.69|2058.4|2038.4|2058.74|2038.74|2058.4|2038.4|22
1640192140000|2021-12-22 16:55:40|2058.35|2038.35|2057.62|2037.62|2058.35|2038.35|2057.43|2037.43|15
1640192150000|2021-12-22 16:55:50|2057.53|2037.53|2057.54|2037.54|2057.7|2037.7|2057.5|2037.5|21
1640192160000|2021-12-22 16:56:00|2057.64|2037.64|2058.15|2038.15|2058.19|2038.19|2057.64|2037.64|24
1640192170000|2021-12-22 16:56:10|2058.13|2038.13|2058.78|2038.78|2058.78|2038.78|2058.09|2038.09|12
1640192180000|2021-12-22 16:56:20|2058.73|2038.73|2057.73|2037.73|2059.6|2039.6|2057.73|2037.73|20
1640192190000|2021-12-22 16:56:30|2057.92|2037.92|2057.39|2037.39|2057.97|2037.97|2057.39|2037.39|12
1640192200000|2021-12-22 16:56:40|2057.88|2037.88|2056.77|2036.77|2057.92|2037.92|2056.77|2036.77|15
1640192210000|2021-12-22 16:56:50|2056.86|2036.86|2056.38|2036.38|2056.86|2036.86|2056.38|2036.38|19
1640192220000|2021-12-22 16:57:00|2056.35|2036.35|2056.34|2036.34|2056.43|2036.43|2056.31|2036.31|12
1640192230000|2021-12-22 16:57:10|2056.31|2036.31|2055.9|2035.9|2056.31|2036.31|2055.9|2035.9|2
1640192240000|2021-12-22 16:57:20|2055.57|2035.57|2055.58|2035.58|2055.58|2035.58|2055.51|2035.51|7
1640192250000|2021-12-22 16:57:30|2055.61|2035.61|2054.87|2034.87|2055.71|2035.71|2054.87|2034.87|15
1640192260000|2021-12-22 16:57:40|2054.89|2034.89|2055.63|2035.63|2055.63|2035.63|2054.89|2034.89|3
1640192270000|2021-12-22 16:57:50|2055.57|2035.57|2055.57|2035.57|2055.57|2035.57|2055.57|2035.57|1
1640192280000|2021-12-22 16:58:00|2054.94|2034.94|2056.74|2036.74|2056.74|2036.74|2054.94|2034.94|11
1640192290000|2021-12-22 16:58:10|2056.77|2036.77|2057.45|2037.45|2057.65|2037.65|2056.77|2036.77|8
1640192300000|2021-12-22 16:58:20|2057.47|2037.47|2057.45|2037.45|2057.54|2037.54|2056.8|2036.8|17
1640192310000|2021-12-22 16:58:30|2057.44|2037.44|2056.6|2036.6|2057.44|2037.44|2056.58|2036.58|34
1640192320000|2021-12-22 16:58:40|2056.55|2036.55|2056.21|2036.21|2056.55|2036.55|2056.19|2036.19|10
1640192330000|2021-12-22 16:58:50|2056.02|2036.02|2054.94|2034.94|2056.07|2036.07|2054.94|2034.94|5
1640192340000|2021-12-22 16:59:00|2055.04|2035.04|2055.04|2035.04|2055.04|2035.04|2055.04|2035.04|1
1640192350000|2021-12-22 16:59:10|2054.96|2034.96|2056.68|2036.68|2057.18|2037.18|2054.96|2034.96|17
1640192360000|2021-12-22 16:59:20|2056.63|2036.63|2057.7|2037.7|2058.05|2038.05|2056.63|2036.63|12
1640192370000|2021-12-22 16:59:30|2058.23|2038.23|2057.49|2037.49|2058.42|2038.42|2057.48|2037.48|14
1640192380000|2021-12-22 16:59:40|2057.52|2037.52|2056.68|2036.68|2057.52|2037.52|2056.59|2036.59|19
1640192390000|2021-12-22 16:59:50|2056.67|2036.67|2056.1|2036.1|2056.68|2036.68|2056.1|2036.1|14
1640192400000|2021-12-22 17:00:00|2055.91|2035.91|2056.09|2036.09|2056.1|2036.1|2055.74|2035.74|9
1640192410000|2021-12-22 17:00:10|2056.08|2036.08|2056.62|2036.62|2056.71|2036.71|2055.74|2035.74|20
1640192420000|2021-12-22 17:00:20|2056.61|2036.61|2056.33|2036.33|2056.61|2036.61|2056.12|2036.12|13
1640192430000|2021-12-22 17:00:30|2056.29|2036.29|2056.8|2036.8|2056.8|2036.8|2056.11|2036.11|12
1640192440000|2021-12-22 17:00:40|2056.79|2036.79|2057.89|2037.89|2058.02|2038.02|2056.79|2036.79|7
1640192450000|2021-12-22 17:00:50|2057.93|2037.93|2056.6|2036.6|2058.05|2038.05|2056.6|2036.6|21
1640192460000|2021-12-22 17:01:00|2056.58|2036.58|2056.73|2036.73|2056.73|2036.73|2056.4|2036.4|11
1640192470000|2021-12-22 17:01:10|2056.81|2036.81|2056.68|2036.68|2057|2037|2056.68|2036.68|9
1640192480000|2021-12-22 17:01:20|2056.73|2036.73|2058.47|2038.47|2058.5|2038.5|2056.73|2036.73|17
1640192490000|2021-12-22 17:01:30|2058.46|2038.46|2058.5|2038.5|2058.54|2038.54|2058.03|2038.03|17
1640192500000|2021-12-22 17:01:40|2058.52|2038.52|2058.55|2038.55|2058.55|2038.55|2058.41|2038.41|15
1640192510000|2021-12-22 17:01:50|2058.69|2038.69|2058.48|2038.48|2058.73|2038.73|2058.43|2038.43|13
1640192520000|2021-12-22 17:02:00|2058.43|2038.43|2056.87|2036.87|2058.44|2038.44|2056.87|2036.87|32
1640192530000|2021-12-22 17:02:10|2056.88|2036.88|2056.92|2036.92|2057.3|2037.3|2056.74|2036.74|30
1640192540000|2021-12-22 17:02:20|2057.76|2037.76|2058.59|2038.59|2058.89|2038.89|2057.76|2037.76|10
1640192550000|2021-12-22 17:02:30|2059.35|2039.35|2059.3|2039.3|2060.15|2040.15|2059.3|2039.3|18
1640192560000|2021-12-22 17:02:40|2059.05|2039.05|2058.95|2038.95|2059.37|2039.37|2058.77|2038.77|23
1640192570000|2021-12-22 17:02:50|2058.89|2038.89|2059.09|2039.09|2059.11|2039.11|2058.89|2038.89|15
1640192580000|2021-12-22 17:03:00|2059.1|2039.1|2059.65|2039.65|2059.7|2039.7|2058.88|2038.88|13
1640192590000|2021-12-22 17:03:10|2060.05|2040.05|2060.05|2040.05|2060.14|2040.14|2060.02|2040.02|8
1640192600000|2021-12-22 17:03:20|2059.77|2039.77|2063.26|2043.26|2063.89|2043.89|2059.77|2039.77|18
1640192610000|2021-12-22 17:03:30|2063.2|2043.2|2062.81|2042.81|2063.81|2043.81|2062.59|2042.59|18
1640192620000|2021-12-22 17:03:40|2062.87|2042.87|2063.82|2043.82|2063.82|2043.82|2062.62|2042.62|14
1640192630000|2021-12-22 17:03:50|2063.9|2043.9|2064.7|2044.7|2065.1|2045.1|2063.41|2043.41|22
1640192640000|2021-12-22 17:04:00|2064.67|2044.67|2064.33|2044.33|2064.7|2044.7|2064.33|2044.33|24
1640192650000|2021-12-22 17:04:10|2064.35|2044.35|2062.72|2042.72|2064.35|2044.35|2062.62|2042.62|31
1640192660000|2021-12-22 17:04:20|2062.68|2042.68|2062.64|2042.64|2062.68|2042.68|2061.59|2041.59|34
1640192670000|2021-12-22 17:04:30|2062.6|2042.6|2062.2|2042.2|2062.66|2042.66|2061.84|2041.84|24
1640192680000|2021-12-22 17:04:40|2062.24|2042.24|2062.59|2042.59|2062.69|2042.69|2062.23|2042.23|9
1640192690000|2021-12-22 17:04:50|2062.63|2042.63|2062.71|2042.71|2062.73|2042.73|2062.59|2042.59|4
1640192700000|2021-12-22 17:05:00|2062.76|2042.76|2062.58|2042.58|2062.76|2042.76|2061.56|2041.56|25
1640192710000|2021-12-22 17:05:10|2062.51|2042.51|2061.75|2041.75|2062.64|2042.64|2061.58|2041.58|19
1640192720000|2021-12-22 17:05:20|2061.71|2041.71|2061.41|2041.41|2061.84|2041.84|2061.41|2041.41|19
1640192730000|2021-12-22 17:05:30|2061.4|2041.4|2061.47|2041.47|2061.47|2041.47|2061.25|2041.25|11
1640192740000|2021-12-22 17:05:40|2061.5|2041.5|2061.45|2041.45|2061.51|2041.51|2061.44|2041.44|8
1640192750000|2021-12-22 17:05:50|2060.76|2040.76|2061.82|2041.82|2062.42|2042.42|2060.76|2040.76|19
1640192760000|2021-12-22 17:06:00|2061.76|2041.76|2060.79|2040.79|2061.76|2041.76|2060.79|2040.79|25
1640192770000|2021-12-22 17:06:10|2060.66|2040.66|2059.69|2039.69|2060.84|2040.84|2059.36|2039.36|28
1640192780000|2021-12-22 17:06:20|2059.77|2039.77|2059.34|2039.34|2059.77|2039.77|2059.34|2039.34|17
1640192790000|2021-12-22 17:06:30|2059.21|2039.21|2059.72|2039.72|2059.82|2039.82|2059.21|2039.21|25
1640192800000|2021-12-22 17:06:40|2059.7|2039.7|2060.6|2040.6|2060.6|2040.6|2059.55|2039.55|24
1640192810000|2021-12-22 17:06:50|2060.63|2040.63|2059.91|2039.91|2061.86|2041.86|2059.91|2039.91|24
1640192820000|2021-12-22 17:07:00|2059.67|2039.67|2059.73|2039.73|2059.91|2039.91|2059.57|2039.57|20
1640192830000|2021-12-22 17:07:10|2059.71|2039.71|2059.54|2039.54|2059.72|2039.72|2059.54|2039.54|6
1640192840000|2021-12-22 17:07:20|2059.55|2039.55|2061.61|2041.61|2061.61|2041.61|2059.17|2039.17|24
1640192850000|2021-12-22 17:07:30|2061.62|2041.62|2061.85|2041.85|2061.85|2041.85|2061.08|2041.08|16
1640192860000|2021-12-22 17:07:40|2061.83|2041.83|2061.86|2041.86|2061.87|2041.87|2061.81|2041.81|11
1640192870000|2021-12-22 17:07:50|2061.87|2041.87|2062.49|2042.49|2062.49|2042.49|2061.87|2041.87|5
1640192880000|2021-12-22 17:08:00|2062.5|2042.5|2061.12|2041.12|2062.5|2042.5|2061.03|2041.03|13
1640192890000|2021-12-22 17:08:10|2061.11|2041.11|2061.12|2041.12|2061.12|2041.12|2060.97|2040.97|22
1640192900000|2021-12-22 17:08:20|2061.16|2041.16|2061.86|2041.86|2061.88|2041.88|2060.98|2040.98|10
1640192910000|2021-12-22 17:08:30|2061.82|2041.82|2062.47|2042.47|2062.47|2042.47|2061.5|2041.5|18
1640192920000|2021-12-22 17:08:40|2062.52|2042.52|2064.58|2044.58|2064.64|2044.64|2062.51|2042.51|24
1640192930000|2021-12-22 17:08:50|2064.56|2044.56|2063.18|2043.18|2064.56|2044.56|2062.76|2042.76|24
1640192940000|2021-12-22 17:09:00|2062.63|2042.63|2062.59|2042.59|2062.97|2042.97|2062.38|2042.38|6
1640192950000|2021-12-22 17:09:10|2062.78|2042.78|2062.66|2042.66|2062.87|2042.87|2062.15|2042.15|5
1640192960000|2021-12-22 17:09:20|2063.21|2043.21|2062.74|2042.74|2063.21|2043.21|2062.68|2042.68|5
1640192970000|2021-12-22 17:09:30|2062.8|2042.8|2062.32|2042.32|2062.8|2042.8|2062.32|2042.32|2
1640192980000|2021-12-22 17:09:40|2062.25|2042.25|2062.05|2042.05|2062.75|2042.75|2062.05|2042.05|12
1640192990000|2021-12-22 17:09:50|2062|2042|2061.89|2041.89|2062.01|2042.01|2061.85|2041.85|12
1640193000000|2021-12-22 17:10:00|2061.74|2041.74|2059.95|2039.95|2061.74|2041.74|2059.8|2039.8|13
1640193010000|2021-12-22 17:10:10|2059.94|2039.94|2060.73|2040.73|2060.73|2040.73|2059.85|2039.85|10
1640193020000|2021-12-22 17:10:20|2060.81|2040.81|2060.73|2040.73|2060.9|2040.9|2060.43|2040.43|24
1640193030000|2021-12-22 17:10:30|2060.64|2040.64|2059.97|2039.97|2060.65|2040.65|2059.97|2039.97|22
1640193040000|2021-12-22 17:10:40|2059.96|2039.96|2058.88|2038.88|2060.07|2040.07|2058.88|2038.88|19
1640193050000|2021-12-22 17:10:50|2058.87|2038.87|2057.9|2037.9|2058.87|2038.87|2057.9|2037.9|18
1640193060000|2021-12-22 17:11:00|2058.28|2038.28|2056.77|2036.77|2058.47|2038.47|2056.77|2036.77|23
1640193070000|2021-12-22 17:11:10|2056.95|2036.95|2057.15|2037.15|2057.73|2037.73|2056.58|2036.58|23
1640193080000|2021-12-22 17:11:20|2056.58|2036.58|2054.37|2034.37|2056.69|2036.69|2053.97|2033.97|33
1640193090000|2021-12-22 17:11:30|2054.34|2034.34|2054.52|2034.52|2054.69|2034.69|2054.22|2034.22|22
1640193100000|2021-12-22 17:11:40|2054.1|2034.1|2054.3|2034.3|2054.35|2034.35|2054.06|2034.06|18
1640193110000|2021-12-22 17:11:50|2054.16|2034.16|2052.92|2032.92|2054.16|2034.16|2052.9|2032.9|24
1640193120000|2021-12-22 17:12:00|2052.89|2032.89|2054.61|2034.61|2055.02|2035.02|2052.89|2032.89|24
1640193130000|2021-12-22 17:12:10|2054.42|2034.42|2053.05|2033.05|2054.72|2034.72|2053.05|2033.05|6
1640193140000|2021-12-22 17:12:20|2053|2033|2052.73|2032.73|2053.18|2033.18|2052.73|2032.73|14
1640193150000|2021-12-22 17:12:30|2052.71|2032.71|2051.5|2031.5|2052.71|2032.71|2051.12|2031.12|23
1640193160000|2021-12-22 17:12:40|2051.52|2031.52|2051.63|2031.63|2052.07|2032.07|2050.77|2030.77|28
1640193170000|2021-12-22 17:12:50|2051.62|2031.62|2052.18|2032.18|2052.18|2032.18|2051.16|2031.16|16
1640193180000|2021-12-22 17:13:00|2051.92|2031.92|2049.11|2029.11|2051.98|2031.98|2049.11|2029.11|20
1640193190000|2021-12-22 17:13:10|2049.38|2029.38|2048.75|2028.75|2049.56|2029.56|2048.65|2028.65|19
1640193200000|2021-12-22 17:13:20|2048.74|2028.74|2048.28|2028.28|2048.75|2028.75|2048.28|2028.28|6
1640193210000|2021-12-22 17:13:30|2048.31|2028.31|2048.54|2028.54|2048.55|2028.55|2048.28|2028.28|11
1640193220000|2021-12-22 17:13:40|2048.53|2028.53|2047.47|2027.47|2048.86|2028.86|2047.47|2027.47|12
1640193230000|2021-12-22 17:13:50|2047.33|2027.33|2047.33|2027.33|2047.33|2027.33|2047.18|2027.18|14
1640193240000|2021-12-22 17:14:00|2047.61|2027.61|2049.35|2029.35|2049.35|2029.35|2047.61|2027.61|11
1640193250000|2021-12-22 17:14:10|2048.54|2028.54|2048.69|2028.69|2049.03|2029.03|2048.41|2028.41|20
1640193260000|2021-12-22 17:14:20|2048.65|2028.65|2048.59|2028.59|2048.65|2028.65|2048.57|2028.57|5
1640193270000|2021-12-22 17:14:30|2048.71|2028.71|2048.78|2028.78|2048.86|2028.86|2048.71|2028.71|5
1640193280000|2021-12-22 17:14:40|2049.01|2029.01|2049.14|2029.14|2049.14|2029.14|2048.91|2028.91|7
1640193290000|2021-12-22 17:14:50|2049.11|2029.11|2050.19|2030.19|2050.19|2030.19|2048.79|2028.79|20
1640193300000|2021-12-22 17:15:00|2050.22|2030.22|2050.5|2030.5|2050.56|2030.56|2049.95|2029.95|28
1640193310000|2021-12-22 17:15:10|2050.4|2030.4|2050.22|2030.22|2050.54|2030.54|2050.16|2030.16|18
1640193320000|2021-12-22 17:15:20|2050.12|2030.12|2050.22|2030.22|2050.38|2030.38|2050.04|2030.04|12
1640193330000|2021-12-22 17:15:30|2050.23|2030.23|2050.36|2030.36|2050.38|2030.38|2050.16|2030.16|12
1640193340000|2021-12-22 17:15:40|2050.33|2030.33|2050.37|2030.37|2050.41|2030.41|2050.24|2030.24|12
1640193350000|2021-12-22 17:15:50|2050.33|2030.33|2050.68|2030.68|2050.81|2030.81|2050.3|2030.3|15
1640193360000|2021-12-22 17:16:00|2050.91|2030.91|2052.25|2032.25|2052.25|2032.25|2050.91|2030.91|17
1640193370000|2021-12-22 17:16:10|2052.67|2032.67|2053.16|2033.16|2053.57|2033.57|2052.67|2032.67|15
1640193380000|2021-12-22 17:16:20|2053.19|2033.19|2052.53|2032.53|2053.19|2033.19|2052.41|2032.41|27
1640193390000|2021-12-22 17:16:30|2052.52|2032.52|2052.78|2032.78|2052.95|2032.95|2052.4|2032.4|21
1640193400000|2021-12-22 17:16:40|2053.44|2033.44|2052.99|2032.99|2053.44|2033.44|2052.99|2032.99|6
1640193410000|2021-12-22 17:16:50|2052.71|2032.71|2053.43|2033.43|2053.74|2033.74|2052.71|2032.71|18
1640193420000|2021-12-22 17:17:00|2053.38|2033.38|2052.36|2032.36|2053.38|2033.38|2052.2|2032.2|15
1640193430000|2021-12-22 17:17:10|2052.34|2032.34|2051.24|2031.24|2052.34|2032.34|2051.15|2031.15|15
1640193440000|2021-12-22 17:17:20|2050.99|2030.99|2050.87|2030.87|2050.99|2030.99|2050.87|2030.87|2
1640193450000|2021-12-22 17:17:30|2050.94|2030.94|2052.91|2032.91|2052.91|2032.91|2050.94|2030.94|17
1640193460000|2021-12-22 17:17:40|2052.9|2032.9|2053.58|2033.58|2053.58|2033.58|2052.75|2032.75|8
1640193470000|2021-12-22 17:17:50|2053.82|2033.82|2052.21|2032.21|2053.82|2033.82|2052.06|2032.06|31
1640193480000|2021-12-22 17:18:00|2052.24|2032.24|2050.72|2030.72|2052.53|2032.53|2050.6|2030.6|28
1640193490000|2021-12-22 17:18:10|2050.76|2030.76|2052.78|2032.78|2053.53|2033.53|2050.76|2030.76|19
1640193500000|2021-12-22 17:18:20|2052.77|2032.77|2052.93|2032.93|2053.15|2033.15|2052.77|2032.77|12
1640193510000|2021-12-22 17:18:30|2052.92|2032.92|2053.93|2033.93|2053.94|2033.94|2052.92|2032.92|14
1640193520000|2021-12-22 17:18:40|2054.08|2034.08|2053.39|2033.39|2054.08|2034.08|2052.77|2032.77|20
1640193530000|2021-12-22 17:18:50|2053.33|2033.33|2054.53|2034.53|2054.62|2034.62|2053.03|2033.03|23
1640193540000|2021-12-22 17:19:00|2054.56|2034.56|2054.67|2034.67|2054.69|2034.69|2054.49|2034.49|16
1640193550000|2021-12-22 17:19:10|2054.97|2034.97|2053.65|2033.65|2054.99|2034.99|2053.53|2033.53|23
1640193560000|2021-12-22 17:19:20|2053.74|2033.74|2053.98|2033.98|2054.34|2034.34|2053.68|2033.68|18
1640193570000|2021-12-22 17:19:30|2054.05|2034.05|2051.71|2031.71|2054.05|2034.05|2051.71|2031.71|12
1640193580000|2021-12-22 17:19:40|2052.25|2032.25|2051.99|2031.99|2052.35|2032.35|2051.94|2031.94|13
1640193590000|2021-12-22 17:19:50|2052.1|2032.1|2051.77|2031.77|2052.46|2032.46|2051.77|2031.77|7
1640193600000|2021-12-22 17:20:00|2051.81|2031.81|2051.81|2031.81|2051.81|2031.81|2051.81|2031.81|1
1640193610000|2021-12-22 17:20:10|2051.89|2031.89|2052.07|2032.07|2052.36|2032.36|2051.76|2031.76|12
1640193620000|2021-12-22 17:20:20|2051.96|2031.96|2052.79|2032.79|2052.79|2032.79|2051.08|2031.08|18
1640193630000|2021-12-22 17:20:30|2052.53|2032.53|2053.68|2033.68|2054.14|2034.14|2052.53|2032.53|15
1640193640000|2021-12-22 17:20:40|2053.69|2033.69|2053.63|2033.63|2054.21|2034.21|2053.63|2033.63|13
1640193650000|2021-12-22 17:20:50|2053.64|2033.64|2053.99|2033.99|2054.6|2034.6|2053.63|2033.63|18
1640193660000|2021-12-22 17:21:00|2054.65|2034.65|2055.42|2035.42|2055.72|2035.72|2054|2034|20
1640193670000|2021-12-22 17:21:10|2055.39|2035.39|2055.08|2035.08|2055.66|2035.66|2054.51|2034.51|26
1640193680000|2021-12-22 17:21:20|2054.94|2034.94|2055.18|2035.18|2055.18|2035.18|2054.94|2034.94|9
1640193690000|2021-12-22 17:21:30|2055.2|2035.2|2055.91|2035.91|2055.91|2035.91|2055.12|2035.12|12
1640193700000|2021-12-22 17:21:40|2055.9|2035.9|2056.37|2036.37|2056.64|2036.64|2055.6|2035.6|22
1640193710000|2021-12-22 17:21:50|2056.28|2036.28|2055.5|2035.5|2056.28|2036.28|2055.5|2035.5|13
1640193720000|2021-12-22 17:22:00|2055.52|2035.52|2056.45|2036.45|2056.47|2036.47|2054.82|2034.82|14
1640193730000|2021-12-22 17:22:10|2056.47|2036.47|2056.63|2036.63|2056.64|2036.64|2056.44|2036.44|13
1640193740000|2021-12-22 17:22:20|2056.54|2036.54|2056.84|2036.84|2057.52|2037.52|2056.54|2036.54|18
1640193750000|2021-12-22 17:22:30|2056.86|2036.86|2057.94|2037.94|2057.94|2037.94|2056.86|2036.86|14
1640193760000|2021-12-22 17:22:40|2057.9|2037.9|2057.87|2037.87|2057.91|2037.91|2057.54|2037.54|6
1640193770000|2021-12-22 17:22:50|2057.7|2037.7|2057.72|2037.72|2058.14|2038.14|2057.47|2037.47|19
1640193780000|2021-12-22 17:23:00|2057.61|2037.61|2058.26|2038.26|2058.26|2038.26|2057.61|2037.61|17
1640193790000|2021-12-22 17:23:10|2058.25|2038.25|2058.78|2038.78|2058.78|2038.78|2058.12|2038.12|13
1640193800000|2021-12-22 17:23:20|2058.71|2038.71|2058.55|2038.55|2058.84|2038.84|2058.55|2038.55|8
1640193810000|2021-12-22 17:23:30|2058.58|2038.58|2058.55|2038.55|2058.77|2038.77|2058.32|2038.32|17
1640193820000|2021-12-22 17:23:40|2058.4|2038.4|2059.93|2039.93|2060.05|2040.05|2058.38|2038.38|19
1640193830000|2021-12-22 17:23:50|2059.89|2039.89|2059.92|2039.92|2060.03|2040.03|2059.89|2039.89|6
1640193840000|2021-12-22 17:24:00|2059.9|2039.9|2060.66|2040.66|2060.68|2040.68|2059.9|2039.9|4
1640193850000|2021-12-22 17:24:10|2060.64|2040.64|2058.84|2038.84|2060.64|2040.64|2058.82|2038.82|24
1640193860000|2021-12-22 17:24:20|2058.87|2038.87|2057.05|2037.05|2059.07|2039.07|2057.01|2037.01|30
1640193870000|2021-12-22 17:24:30|2057.04|2037.04|2056.65|2036.65|2057.08|2037.08|2056.5|2036.5|27
1640193880000|2021-12-22 17:24:40|2056.64|2036.64|2057.04|2037.04|2057.04|2037.04|2056.44|2036.44|13
1640193890000|2021-12-22 17:24:50|2057.03|2037.03|2057.23|2037.23|2057.42|2037.42|2057.03|2037.03|22
1640193900000|2021-12-22 17:25:00|2057.19|2037.19|2055.48|2035.48|2057.24|2037.24|2055.31|2035.31|24
1640193910000|2021-12-22 17:25:10|2055.54|2035.54|2056.15|2036.15|2056.22|2036.22|2055.5|2035.5|13
1640193920000|2021-12-22 17:25:20|2056.14|2036.14|2056.43|2036.43|2056.47|2036.47|2055.76|2035.76|11
1640193930000|2021-12-22 17:25:30|2056.42|2036.42|2056.08|2036.08|2056.42|2036.42|2055.99|2035.99|16
1640193940000|2021-12-22 17:25:40|2056.06|2036.06|2055.16|2035.16|2056.06|2036.06|2055.16|2035.16|13
1640193950000|2021-12-22 17:25:50|2054.73|2034.73|2053.63|2033.63|2055.33|2035.33|2053.46|2033.46|20
1640193960000|2021-12-22 17:26:00|2053.56|2033.56|2053.56|2033.56|2053.63|2033.63|2053.5|2033.5|5
1640193970000|2021-12-22 17:26:10|2053.57|2033.57|2054.39|2034.39|2054.39|2034.39|2053.57|2033.57|5
1640193980000|2021-12-22 17:26:20|2054.43|2034.43|2053.56|2033.56|2054.43|2034.43|2053.38|2033.38|18
1640193990000|2021-12-22 17:26:30|2052.56|2032.56|2052.66|2032.66|2052.83|2032.83|2052.56|2032.56|11
1640194000000|2021-12-22 17:26:40|2052.68|2032.68|2053.71|2033.71|2053.93|2033.93|2052.68|2032.68|11
1640194010000|2021-12-22 17:26:50|2053.72|2033.72|2053.57|2033.57|2053.96|2033.96|2053.57|2033.57|21
1640194020000|2021-12-22 17:27:00|2053.46|2033.46|2053.06|2033.06|2053.46|2033.46|2053.06|2033.06|7
1640194030000|2021-12-22 17:27:10|2052.95|2032.95|2052.96|2032.96|2053.03|2033.03|2052.89|2032.89|11
1640194040000|2021-12-22 17:27:20|2052.95|2032.95|2050.23|2030.23|2052.95|2032.95|2050.23|2030.23|17
1640194050000|2021-12-22 17:27:30|2050.53|2030.53|2049.64|2029.64|2050.64|2030.64|2049.58|2029.58|29
1640194060000|2021-12-22 17:27:40|2049.66|2029.66|2049.94|2029.94|2050.2|2030.2|2049.51|2029.51|13
1640194070000|2021-12-22 17:27:50|2049.55|2029.55|2050.52|2030.52|2051.64|2031.64|2049.55|2029.55|18
1640194080000|2021-12-22 17:28:00|2050.48|2030.48|2050.52|2030.52|2050.53|2030.53|2050.47|2030.47|9
1640194090000|2021-12-22 17:28:10|2050.53|2030.53|2051.76|2031.76|2052.06|2032.06|2050.52|2030.52|13
1640194100000|2021-12-22 17:28:20|2051.67|2031.67|2050.9|2030.9|2052.44|2032.44|2050.77|2030.77|17
1640194110000|2021-12-22 17:28:30|2050.91|2030.91|2050.85|2030.85|2050.91|2030.91|2050.77|2030.77|7
1640194120000|2021-12-22 17:28:40|2050.75|2030.75|2051.06|2031.06|2051.48|2031.48|2050.75|2030.75|7
1640194130000|2021-12-22 17:28:50|2051.35|2031.35|2050.79|2030.79|2051.35|2031.35|2050.78|2030.78|15
1640194140000|2021-12-22 17:29:00|2050.81|2030.81|2050.71|2030.71|2050.81|2030.81|2050.71|2030.71|9
1640194150000|2021-12-22 17:29:10|2050.7|2030.7|2050.63|2030.63|2050.71|2030.71|2050.62|2030.62|9
1640194160000|2021-12-22 17:29:20|2050.62|2030.62|2050.79|2030.79|2050.79|2030.79|2050.39|2030.39|11
1640194170000|2021-12-22 17:29:30|2051.25|2031.25|2050.87|2030.87|2051.25|2031.25|2050.6|2030.6|11
1640194180000|2021-12-22 17:29:40|2050.9|2030.9|2051.41|2031.41|2051.55|2031.55|2050.7|2030.7|6
1640194190000|2021-12-22 17:29:50|2051.4|2031.4|2050.71|2030.71|2051.4|2031.4|2050.71|2030.71|11
1640194200000|2021-12-22 17:30:00|2050.7|2030.7|2050.54|2030.54|2050.7|2030.7|2050.41|2030.41|10
1640194210000|2021-12-22 17:30:10|2050.53|2030.53|2050.42|2030.42|2050.53|2030.53|2050.42|2030.42|3
1640194220000|2021-12-22 17:30:20|2050.41|2030.41|2049.77|2029.77|2050.41|2030.41|2049.4|2029.4|8
1640194230000|2021-12-22 17:30:30|2049.84|2029.84|2049.94|2029.94|2049.95|2029.95|2049.84|2029.84|5
1640194240000|2021-12-22 17:30:40|2049.82|2029.82|2047.57|2027.57|2049.82|2029.82|2047.22|2027.22|24
1640194250000|2021-12-22 17:30:50|2047.6|2027.6|2047.6|2027.6|2047.7|2027.7|2047.55|2027.55|6
1640194260000|2021-12-22 17:31:00|2047.64|2027.64|2046.95|2026.95|2047.77|2027.77|2046.69|2026.69|15
1640194270000|2021-12-22 17:31:10|2047.5|2027.5|2047.81|2027.81|2048.47|2028.47|2046.95|2026.95|18
1640194280000|2021-12-22 17:31:20|2048.41|2028.41|2049.41|2029.41|2049.41|2029.41|2048.41|2028.41|17
1640194290000|2021-12-22 17:31:30|2049.6|2029.6|2050.7|2030.7|2050.71|2030.71|2049.59|2029.59|14
1640194300000|2021-12-22 17:31:40|2050.76|2030.76|2050.63|2030.63|2050.77|2030.77|2049.85|2029.85|15
1640194310000|2021-12-22 17:31:50|2050.61|2030.61|2050.86|2030.86|2050.86|2030.86|2050.61|2030.61|7
1640194320000|2021-12-22 17:32:00|2050.79|2030.79|2050.92|2030.92|2050.92|2030.92|2050.72|2030.72|10
1640194330000|2021-12-22 17:32:10|2050.9|2030.9|2051.88|2031.88|2052.07|2032.07|2050.9|2030.9|16
1640194340000|2021-12-22 17:32:20|2051.89|2031.89|2051.73|2031.73|2051.89|2031.89|2051.66|2031.66|18
1640194350000|2021-12-22 17:32:30|2051.74|2031.74|2050.68|2030.68|2051.74|2031.74|2050.68|2030.68|22
1640194360000|2021-12-22 17:32:40|2050.67|2030.67|2049.71|2029.71|2051.12|2031.12|2049.71|2029.71|15
1640194370000|2021-12-22 17:32:50|2049.83|2029.83|2050.48|2030.48|2050.54|2030.54|2049.71|2029.71|8
1640194380000|2021-12-22 17:33:00|2050.35|2030.35|2050.28|2030.28|2050.49|2030.49|2050.27|2030.27|12
1640194390000|2021-12-22 17:33:10|2050.47|2030.47|2050.78|2030.78|2050.78|2030.78|2050.47|2030.47|10
1640194400000|2021-12-22 17:33:20|2050.8|2030.8|2050.73|2030.73|2050.89|2030.89|2050.59|2030.59|13
1640194410000|2021-12-22 17:33:30|2050.71|2030.71|2049.97|2029.97|2050.77|2030.77|2049.97|2029.97|23
1640194420000|2021-12-22 17:33:40|2049.93|2029.93|2049.54|2029.54|2049.93|2029.93|2049.45|2029.45|18
1640194430000|2021-12-22 17:33:50|2049.57|2029.57|2050.54|2030.54|2050.54|2030.54|2049.57|2029.57|9
1640194440000|2021-12-22 17:34:00|2050.53|2030.53|2050.02|2030.02|2050.53|2030.53|2049.68|2029.68|15
1640194450000|2021-12-22 17:34:10|2050.03|2030.03|2049.42|2029.42|2050.07|2030.07|2049.39|2029.39|18
1640194460000|2021-12-22 17:34:20|2049.08|2029.08|2048.73|2028.73|2049.18|2029.18|2048.73|2028.73|9
1640194470000|2021-12-22 17:34:30|2049.18|2029.18|2049.2|2029.2|2049.29|2029.29|2048.73|2028.73|8
1640194480000|2021-12-22 17:34:40|2048.74|2028.74|2050|2030|2050.16|2030.16|2048.74|2028.74|10
1640194490000|2021-12-22 17:34:50|2050.5|2030.5|2050.4|2030.4|2050.83|2030.83|2050.4|2030.4|15
1640194500000|2021-12-22 17:35:00|2049.72|2029.72|2050.68|2030.68|2050.87|2030.87|2049.72|2029.72|11
1640194510000|2021-12-22 17:35:10|2050.67|2030.67|2051.01|2031.01|2051.54|2031.54|2050.62|2030.62|13
1640194520000|2021-12-22 17:35:20|2051.43|2031.43|2050.89|2030.89|2051.43|2031.43|2050.88|2030.88|19
1640194530000|2021-12-22 17:35:30|2050.88|2030.88|2050.37|2030.37|2050.91|2030.91|2050.37|2030.37|12
1640194540000|2021-12-22 17:35:40|2050.64|2030.64|2050.08|2030.08|2050.64|2030.64|2049.81|2029.81|14
1640194550000|2021-12-22 17:35:50|2050.09|2030.09|2049.81|2029.81|2050.12|2030.12|2049.73|2029.73|15
1640194560000|2021-12-22 17:36:00|2049.67|2029.67|2049.64|2029.64|2049.81|2029.81|2049.59|2029.59|18
1640194570000|2021-12-22 17:36:10|2049.63|2029.63|2049.31|2029.31|2049.7|2029.7|2049.31|2029.31|18
1640194580000|2021-12-22 17:36:20|2049.3|2029.3|2050.32|2030.32|2050.67|2030.67|2049.3|2029.3|23
1640194590000|2021-12-22 17:36:30|2050.12|2030.12|2051.2|2031.2|2051.43|2031.43|2050.12|2030.12|19
1640194600000|2021-12-22 17:36:40|2051.4|2031.4|2051.62|2031.62|2051.75|2031.75|2051.4|2031.4|11
1640194610000|2021-12-22 17:36:50|2051.56|2031.56|2052.97|2032.97|2053.01|2033.01|2051.54|2031.54|12
1640194620000|2021-12-22 17:37:00|2052.99|2032.99|2052.96|2032.96|2053.18|2033.18|2052.69|2032.69|23
1640194630000|2021-12-22 17:37:10|2053.24|2033.24|2052.3|2032.3|2053.24|2033.24|2052.26|2032.26|12
1640194640000|2021-12-22 17:37:20|2052.37|2032.37|2051.19|2031.19|2052.37|2032.37|2051.08|2031.08|29
1640194650000|2021-12-22 17:37:30|2051.18|2031.18|2049.96|2029.96|2051.18|2031.18|2049.72|2029.72|19
1640194660000|2021-12-22 17:37:40|2049.99|2029.99|2050.38|2030.38|2050.93|2030.93|2049.99|2029.99|23
1640194670000|2021-12-22 17:37:50|2050.39|2030.39|2049.89|2029.89|2050.92|2030.92|2049.89|2029.89|19
1640194680000|2021-12-22 17:38:00|2049.87|2029.87|2049.29|2029.29|2049.87|2029.87|2049.29|2029.29|19
1640194690000|2021-12-22 17:38:10|2049.18|2029.18|2050.62|2030.62|2050.65|2030.65|2049.18|2029.18|17
1640194700000|2021-12-22 17:38:20|2050.27|2030.27|2050.09|2030.09|2050.65|2030.65|2050.09|2030.09|19
1640194710000|2021-12-22 17:38:30|2049.97|2029.97|2049.36|2029.36|2049.97|2029.97|2049.36|2029.36|27
1640194720000|2021-12-22 17:38:40|2049.66|2029.66|2049.66|2029.66|2049.69|2029.69|2049.38|2029.38|13
1640194730000|2021-12-22 17:38:50|2049.52|2029.52|2049.19|2029.19|2049.52|2029.52|2049.16|2029.16|14
1640194740000|2021-12-22 17:39:00|2049.18|2029.18|2049.34|2029.34|2049.41|2029.41|2049.18|2029.18|24
1640194750000|2021-12-22 17:39:10|2049.35|2029.35|2048.73|2028.73|2049.35|2029.35|2048.73|2028.73|11
1640194760000|2021-12-22 17:39:20|2048.69|2028.69|2048.46|2028.46|2048.69|2028.69|2048.44|2028.44|16
1640194770000|2021-12-22 17:39:30|2048.3|2028.3|2047.06|2027.06|2048.3|2028.3|2046.24|2026.24|31
1640194780000|2021-12-22 17:39:40|2047.09|2027.09|2045.58|2025.58|2047.09|2027.09|2045.1|2025.1|13
1640194790000|2021-12-22 17:39:50|2044.75|2024.75|2045.54|2025.54|2045.74|2025.74|2044.75|2024.75|8
1640194800000|2021-12-22 17:40:00|2045.98|2025.98|2046.38|2026.38|2046.88|2026.88|2045.79|2025.79|29
1640194810000|2021-12-22 17:40:10|2046.37|2026.37|2045.51|2025.51|2046.37|2026.37|2045.46|2025.46|13
1640194820000|2021-12-22 17:40:20|2045.54|2025.54|2045.67|2025.67|2045.96|2025.96|2045.43|2025.43|16
1640194830000|2021-12-22 17:40:30|2045.55|2025.55|2045.48|2025.48|2045.6|2025.6|2045.2|2025.2|6
1640194840000|2021-12-22 17:40:40|2045.21|2025.21|2045.74|2025.74|2045.74|2025.74|2045.21|2025.21|4
1640194850000|2021-12-22 17:40:50|2045.63|2025.63|2044.93|2024.93|2045.67|2025.67|2044.93|2024.93|8
1640194860000|2021-12-22 17:41:00|2044.73|2024.73|2044.73|2024.73|2044.73|2024.73|2044.73|2024.73|1
1640194870000|2021-12-22 17:41:10|2044.7|2024.7|2043.58|2023.58|2044.7|2024.7|2043.52|2023.52|18
1640194880000|2021-12-22 17:41:20|2043.42|2023.42|2042.48|2022.48|2043.42|2023.42|2042|2022|15
1640194890000|2021-12-22 17:41:30|2042.18|2022.18|2041.91|2021.91|2042.63|2022.63|2041.91|2021.91|25
1640194900000|2021-12-22 17:41:40|2042.24|2022.24|2042.74|2022.74|2042.75|2022.75|2041.91|2021.91|13
1640194910000|2021-12-22 17:41:50|2042.77|2022.77|2042.41|2022.41|2042.77|2022.77|2041.91|2021.91|9
1640194920000|2021-12-22 17:42:00|2042.36|2022.36|2042.13|2022.13|2042.39|2022.39|2042.12|2022.12|10
1640194930000|2021-12-22 17:42:10|2042.16|2022.16|2041.97|2021.97|2042.33|2022.33|2041.5|2021.5|23
1640194940000|2021-12-22 17:42:20|2041.98|2021.98|2041.26|2021.26|2041.98|2021.98|2041.26|2021.26|2
1640194950000|2021-12-22 17:42:30|2042|2022|2041.66|2021.66|2042|2022|2041.66|2021.66|3
1640194960000|2021-12-22 17:42:40|2041.67|2021.67|2041.17|2021.17|2041.84|2021.84|2041.17|2021.17|12
1640194970000|2021-12-22 17:42:50|2040.87|2020.87|2038.94|2018.94|2040.87|2020.87|2038.49|2018.49|26
1640194980000|2021-12-22 17:43:00|2038.71|2018.71|2038.76|2018.76|2039.21|2019.21|2038.71|2018.71|18
1640194990000|2021-12-22 17:43:10|2038.78|2018.78|2038.17|2018.17|2038.78|2018.78|2038.17|2018.17|9
1640195000000|2021-12-22 17:43:20|2038.32|2018.32|2038.13|2018.13|2038.34|2018.34|2038.04|2018.04|12
1640195010000|2021-12-22 17:43:30|2037.97|2017.97|2036.52|2016.52|2037.97|2017.97|2036.49|2016.49|17
1640195020000|2021-12-22 17:43:40|2037.13|2017.13|2037.01|2017.01|2037.86|2017.86|2036.87|2016.87|17
1640195030000|2021-12-22 17:43:50|2036.73|2016.73|2035.89|2015.89|2036.82|2016.82|2035.89|2015.89|26
1640195040000|2021-12-22 17:44:00|2035.91|2015.91|2035.66|2015.66|2036.09|2016.09|2035.42|2015.42|15
1640195050000|2021-12-22 17:44:10|2035.61|2015.61|2034.25|2014.25|2035.61|2015.61|2034.25|2014.25|22
1640195060000|2021-12-22 17:44:20|2033.73|2013.73|2032.79|2012.79|2033.83|2013.83|2032.75|2012.75|13
1640195070000|2021-12-22 17:44:30|2032.87|2012.87|2032.96|2012.96|2033.2|2013.2|2032.69|2012.69|13
1640195080000|2021-12-22 17:44:40|2032.85|2012.85|2032.7|2012.7|2033.17|2013.17|2032.27|2012.27|16
1640195090000|2021-12-22 17:44:50|2033.81|2013.81|2033.8|2013.8|2034.3|2014.3|2033.06|2013.06|19
1640195100000|2021-12-22 17:45:00|2033.84|2013.84|2034.43|2014.43|2034.59|2014.59|2033.47|2013.47|30
1640195110000|2021-12-22 17:45:10|2034.63|2014.63|2034.61|2014.61|2034.75|2014.75|2034.42|2014.42|20
1640195120000|2021-12-22 17:45:20|2034.64|2014.64|2035.02|2015.02|2035.44|2015.44|2034.64|2014.64|29
1640195130000|2021-12-22 17:45:30|2035.01|2015.01|2034.75|2014.75|2035.01|2015.01|2034.5|2014.5|24
1640195140000|2021-12-22 17:45:40|2034.66|2014.66|2034.63|2014.63|2034.67|2014.67|2034.43|2014.43|25
1640195150000|2021-12-22 17:45:50|2034.64|2014.64|2034.16|2014.16|2034.65|2014.65|2034.16|2014.16|28
1640195160000|2021-12-22 17:46:00|2034.31|2014.31|2034.45|2014.45|2034.48|2014.48|2034.13|2014.13|15
1640195170000|2021-12-22 17:46:10|2034.46|2014.46|2035.01|2015.01|2035.1|2015.1|2034.22|2014.22|24
1640195180000|2021-12-22 17:46:20|2035.03|2015.03|2035.35|2015.35|2035.55|2015.55|2034.66|2014.66|20
1640195190000|2021-12-22 17:46:30|2035.34|2015.34|2035.12|2015.12|2035.34|2015.34|2034.96|2014.96|28
1640195200000|2021-12-22 17:46:40|2035.1|2015.1|2034.4|2014.4|2035.21|2015.21|2034.22|2014.22|24
1640195210000|2021-12-22 17:46:50|2034.39|2014.39|2034.48|2014.48|2034.66|2014.66|2033.86|2013.86|25
1640195220000|2021-12-22 17:47:00|2034.47|2014.47|2033.41|2013.41|2034.67|2014.67|2033.41|2013.41|27
1640195230000|2021-12-22 17:47:10|2032.94|2012.94|2032.88|2012.88|2033.12|2013.12|2031.97|2011.97|23
1640195240000|2021-12-22 17:47:20|2032.89|2012.89|2034.81|2014.81|2034.82|2014.82|2032.88|2012.88|26
1640195250000|2021-12-22 17:47:30|2034.79|2014.79|2033.18|2013.18|2034.81|2014.81|2033.18|2013.18|35
1640195260000|2021-12-22 17:47:40|2033.09|2013.09|2033.29|2013.29|2033.53|2013.53|2032.86|2012.86|32
1640195270000|2021-12-22 17:47:50|2033.31|2013.31|2032.7|2012.7|2033.39|2013.39|2032.52|2012.52|28
1640195280000|2021-12-22 17:48:00|2032.71|2012.71|2034.4|2014.4|2034.46|2014.46|2032.71|2012.71|23
1640195290000|2021-12-22 17:48:10|2034.42|2014.42|2035.11|2015.11|2035.25|2015.25|2034.3|2014.3|25
1640195300000|2021-12-22 17:48:20|2035.13|2015.13|2035.84|2015.84|2035.95|2015.95|2035.13|2015.13|25
1640195310000|2021-12-22 17:48:30|2035.83|2015.83|2036.87|2016.87|2037.06|2017.06|2035.82|2015.82|27
1640195320000|2021-12-22 17:48:40|2036.9|2016.9|2037.47|2017.47|2037.47|2017.47|2036.9|2016.9|21
1640195330000|2021-12-22 17:48:50|2037.53|2017.53|2037.54|2017.54|2038.01|2018.01|2037.28|2017.28|33
1640195340000|2021-12-22 17:49:00|2037.49|2017.49|2037.61|2017.61|2037.62|2017.62|2037.49|2017.49|19
1640195350000|2021-12-22 17:49:10|2037.62|2017.62|2037.86|2017.86|2037.87|2017.87|2037.39|2017.39|25
1640195360000|2021-12-22 17:49:20|2037.8|2017.8|2037.82|2017.82|2037.86|2017.86|2037.72|2017.72|19
1640195370000|2021-12-22 17:49:30|2037.81|2017.81|2037.9|2017.9|2037.93|2017.93|2037.81|2017.81|22
1640195380000|2021-12-22 17:49:40|2037.93|2017.93|2036.03|2016.03|2038.1|2018.1|2036.03|2016.03|36
1640195390000|2021-12-22 17:49:50|2035.97|2015.97|2035.89|2015.89|2035.98|2015.98|2035.69|2015.69|22
1640195400000|2021-12-22 17:50:00|2035.88|2015.88|2036.45|2016.45|2036.57|2016.57|2035.75|2015.75|26
1640195410000|2021-12-22 17:50:10|2036.44|2016.44|2037.66|2017.66|2037.66|2017.66|2036.11|2016.11|27
1640195420000|2021-12-22 17:50:20|2037.61|2017.61|2037.66|2017.66|2037.72|2017.72|2037.49|2017.49|17
1640195430000|2021-12-22 17:50:30|2037.69|2017.69|2037.82|2017.82|2038.18|2018.18|2037.49|2017.49|28
1640195440000|2021-12-22 17:50:40|2037.8|2017.8|2037.77|2017.77|2038.04|2018.04|2037.61|2017.61|31
1640195450000|2021-12-22 17:50:50|2037.79|2017.79|2037.9|2017.9|2037.99|2017.99|2037.55|2017.55|17
1640195460000|2021-12-22 17:51:00|2037.92|2017.92|2038.5|2018.5|2038.58|2018.58|2037.92|2017.92|17
1640195470000|2021-12-22 17:51:10|2038.49|2018.49|2040.57|2020.57|2040.57|2020.57|2038.49|2018.49|25
1640195480000|2021-12-22 17:51:20|2040.54|2020.54|2041.39|2021.39|2041.66|2021.66|2040.54|2020.54|23
1640195490000|2021-12-22 17:51:30|2041.4|2021.4|2041|2021|2041.46|2021.46|2041|2021|16
1640195500000|2021-12-22 17:51:40|2040.94|2020.94|2039.63|2019.63|2040.94|2020.94|2039.22|2019.22|27
1640195510000|2021-12-22 17:51:50|2039.65|2019.65|2040.51|2020.51|2040.51|2020.51|2039.63|2019.63|28
1640195520000|2021-12-22 17:52:00|2040.5|2020.5|2040.86|2020.86|2040.9|2020.9|2040.46|2020.46|24
1640195530000|2021-12-22 17:52:10|2040.8|2020.8|2041.48|2021.48|2041.48|2021.48|2040.72|2020.72|25
1640195540000|2021-12-22 17:52:20|2041.43|2021.43|2040.77|2020.77|2041.43|2021.43|2040.73|2020.73|15
1640195550000|2021-12-22 17:52:30|2040.49|2020.49|2038.42|2018.42|2040.49|2020.49|2038.32|2018.32|27
1640195560000|2021-12-22 17:52:40|2037.84|2017.84|2038.73|2018.73|2038.73|2018.73|2037.84|2017.84|20
1640195570000|2021-12-22 17:52:50|2038.59|2018.59|2038.63|2018.63|2039.68|2019.68|2038.59|2018.59|26
1640195580000|2021-12-22 17:53:00|2038.64|2018.64|2037.64|2017.64|2038.64|2018.64|2037.63|2017.63|27
1640195590000|2021-12-22 17:53:10|2037.71|2017.71|2038.78|2018.78|2038.78|2018.78|2037.62|2017.62|28
1640195600000|2021-12-22 17:53:20|2038.82|2018.82|2039.44|2019.44|2039.52|2019.52|2038.68|2018.68|18
1640195610000|2021-12-22 17:53:30|2039.48|2019.48|2041.73|2021.73|2041.73|2021.73|2039.48|2019.48|30
1640195620000|2021-12-22 17:53:40|2041.57|2021.57|2042.64|2022.64|2042.64|2022.64|2041.57|2021.57|13
1640195630000|2021-12-22 17:53:50|2042.67|2022.67|2042.71|2022.71|2042.74|2022.74|2042.47|2022.47|10
1640195640000|2021-12-22 17:54:00|2042.7|2022.7|2041.82|2021.82|2042.71|2022.71|2041.82|2021.82|25
1640195650000|2021-12-22 17:54:10|2041.92|2021.92|2041.79|2021.79|2041.94|2021.94|2040.82|2020.82|14
1640195660000|2021-12-22 17:54:20|2041.8|2021.8|2042.67|2022.67|2042.69|2022.69|2041.67|2021.67|29
1640195670000|2021-12-22 17:54:30|2042.64|2022.64|2042.75|2022.75|2042.75|2022.75|2042.58|2022.58|13
1640195680000|2021-12-22 17:54:40|2042.73|2022.73|2041.92|2021.92|2042.73|2022.73|2041.86|2021.86|7
1640195690000|2021-12-22 17:54:50|2041.82|2021.82|2041.06|2021.06|2041.82|2021.82|2040.87|2020.87|27
1640195700000|2021-12-22 17:55:00|2041|2021|2041.28|2021.28|2041.5|2021.5|2040.96|2020.96|22
1640195710000|2021-12-22 17:55:10|2041.4|2021.4|2041.3|2021.3|2041.4|2021.4|2041.3|2021.3|29
1640195720000|2021-12-22 17:55:20|2041.29|2021.29|2040.2|2020.2|2041.29|2021.29|2040.2|2020.2|29
1640195730000|2021-12-22 17:55:30|2040.22|2020.22|2040.82|2020.82|2040.82|2020.82|2040.21|2020.21|32
1640195740000|2021-12-22 17:55:40|2040.81|2020.81|2040.64|2020.64|2040.81|2020.81|2040.17|2020.17|32
1640195750000|2021-12-22 17:55:50|2040.61|2020.61|2040.53|2020.53|2040.61|2020.61|2040.52|2020.52|19
1640195760000|2021-12-22 17:56:00|2040.45|2020.45|2040.33|2020.33|2040.66|2020.66|2040.22|2020.22|34
1640195770000|2021-12-22 17:56:10|2040.25|2020.25|2039.17|2019.17|2040.25|2020.25|2039.14|2019.14|28
1640195780000|2021-12-22 17:56:20|2039.16|2019.16|2038.85|2018.85|2039.17|2019.17|2038.59|2018.59|26
1640195790000|2021-12-22 17:56:30|2038.82|2018.82|2039.57|2019.57|2039.86|2019.86|2038.81|2018.81|31
1640195800000|2021-12-22 17:56:40|2039.55|2019.55|2040.35|2020.35|2040.6|2020.6|2039.55|2019.55|26
1640195810000|2021-12-22 17:56:50|2040.34|2020.34|2041|2021|2041|2021|2040.34|2020.34|17
1640195820000|2021-12-22 17:57:00|2041.01|2021.01|2041.15|2021.15|2041.15|2021.15|2041.01|2021.01|2
1640195830000|2021-12-22 17:57:10|2041.14|2021.14|2041.05|2021.05|2041.25|2021.25|2040.89|2020.89|25
1640195840000|2021-12-22 17:57:20|2041.03|2021.03|2040.9|2020.9|2041.08|2021.08|2040.9|2020.9|26
1640195850000|2021-12-22 17:57:30|2040.87|2020.87|2040.58|2020.58|2041.25|2021.25|2040.51|2020.51|28
1640195860000|2021-12-22 17:57:40|2040.55|2020.55|2039.42|2019.42|2040.7|2020.7|2039.42|2019.42|27
1640195870000|2021-12-22 17:57:50|2039.49|2019.49|2039.5|2019.5|2039.79|2019.79|2039.32|2019.32|15
1640195880000|2021-12-22 17:58:00|2039.43|2019.43|2039.03|2019.03|2039.61|2019.61|2039.02|2019.02|21
1640195890000|2021-12-22 17:58:10|2038.71|2018.71|2038.68|2018.68|2038.76|2018.76|2038.58|2018.58|23
1640195900000|2021-12-22 17:58:20|2038.66|2018.66|2038.3|2018.3|2038.72|2018.72|2038.21|2018.21|23
1640195910000|2021-12-22 17:58:30|2038.29|2018.29|2038.61|2018.61|2038.61|2018.61|2038.13|2018.13|28
1640195920000|2021-12-22 17:58:40|2038.57|2018.57|2038.86|2018.86|2039.02|2019.02|2038.57|2018.57|26
1640195930000|2021-12-22 17:58:50|2038.8|2018.8|2038.48|2018.48|2038.8|2018.8|2038.44|2018.44|32
1640195940000|2021-12-22 17:59:00|2038.49|2018.49|2038.41|2018.41|2038.49|2018.49|2038.34|2018.34|19
1640195950000|2021-12-22 17:59:10|2038.37|2018.37|2038.46|2018.46|2038.59|2018.59|2038.37|2018.37|11
1640195960000|2021-12-22 17:59:20|2038.45|2018.45|2038.19|2018.19|2038.48|2018.48|2038.19|2018.19|22
1640195970000|2021-12-22 17:59:30|2038.2|2018.2|2038.5|2018.5|2038.51|2018.51|2038.18|2018.18|10
1640195980000|2021-12-22 17:59:40|2038.48|2018.48|2037.77|2017.77|2038.48|2018.48|2037.54|2017.54|32
1640195990000|2021-12-22 17:59:50|2037.73|2017.73|2037.43|2017.43|2037.73|2017.73|2037.43|2017.43|11
1640196000000|2021-12-22 18:00:00|2037.73|2017.73|2035.64|2015.64|2037.73|2017.73|2035.54|2015.54|22
1640196010000|2021-12-22 18:00:10|2035.35|2015.35|2034.97|2014.97|2035.48|2015.48|2034.71|2014.71|25
1640196020000|2021-12-22 18:00:20|2034.94|2014.94|2034.8|2014.8|2035.08|2015.08|2034.69|2014.69|8
1640196030000|2021-12-22 18:00:30|2034.71|2014.71|2035.3|2015.3|2035.4|2015.4|2034.71|2014.71|4
1640196040000|2021-12-22 18:00:40|2035.37|2015.37|2034.11|2014.11|2035.37|2015.37|2034.07|2014.07|24
1640196050000|2021-12-22 18:00:50|2034.16|2014.16|2033.45|2013.45|2034.16|2014.16|2033.42|2013.42|31
1640196060000|2021-12-22 18:01:00|2033.5|2013.5|2033.25|2013.25|2033.54|2013.54|2033.08|2013.08|20
1640196070000|2021-12-22 18:01:10|2033.24|2013.24|2033.46|2013.46|2033.46|2013.46|2032.76|2012.76|11
1640196080000|2021-12-22 18:01:20|2033.63|2013.63|2033.61|2013.61|2033.7|2013.7|2033.53|2013.53|21
1640196090000|2021-12-22 18:01:30|2033.6|2013.6|2033.29|2013.29|2033.62|2013.62|2033.29|2013.29|15
1640196100000|2021-12-22 18:01:40|2033.26|2013.26|2033.09|2013.09|2033.26|2013.26|2033.09|2013.09|7
1640196110000|2021-12-22 18:01:50|2033.15|2013.15|2033.2|2013.2|2033.21|2013.21|2033.14|2013.14|6
1640196120000|2021-12-22 18:02:00|2033.22|2013.22|2035.49|2015.49|2035.68|2015.68|2033.22|2013.22|25
1640196130000|2021-12-22 18:02:10|2036.33|2016.33|2036.32|2016.32|2036.63|2016.63|2035.92|2015.92|22
1640196140000|2021-12-22 18:02:20|2036.3|2016.3|2037|2017|2037.47|2017.47|2036.21|2016.21|29
1640196150000|2021-12-22 18:02:30|2037.09|2017.09|2040.51|2020.51|2040.51|2020.51|2037.01|2017.01|22
1640196160000|2021-12-22 18:02:40|2040.57|2020.57|2039.94|2019.94|2040.69|2020.69|2039.85|2019.85|16
1640196170000|2021-12-22 18:02:50|2039.86|2019.86|2039.67|2019.67|2040.27|2020.27|2039.65|2019.65|21
1640196180000|2021-12-22 18:03:00|2039.62|2019.62|2040.11|2020.11|2040.11|2020.11|2039.57|2019.57|8
1640196190000|2021-12-22 18:03:10|2040.09|2020.09|2041.42|2021.42|2041.96|2021.96|2040.09|2020.09|19
1640196200000|2021-12-22 18:03:20|2041.7|2021.7|2043.39|2023.39|2043.46|2023.46|2041.7|2021.7|34
1640196210000|2021-12-22 18:03:30|2043.51|2023.51|2043.59|2023.59|2043.59|2023.59|2043.51|2023.51|8
1640196220000|2021-12-22 18:03:40|2043.78|2023.78|2043.53|2023.53|2043.79|2023.79|2043.4|2023.4|12
1640196230000|2021-12-22 18:03:50|2043.6|2023.6|2042.99|2022.99|2043.78|2023.78|2042.99|2022.99|20
1640196240000|2021-12-22 18:04:00|2042.8|2022.8|2042.3|2022.3|2042.8|2022.8|2042.28|2022.28|9
1640196250000|2021-12-22 18:04:10|2042.14|2022.14|2041.72|2021.72|2042.15|2022.15|2041.47|2021.47|23
1640196260000|2021-12-22 18:04:20|2041.87|2021.87|2042.23|2022.23|2042.41|2022.41|2041.87|2021.87|19
1640196270000|2021-12-22 18:04:30|2042.14|2022.14|2041.43|2021.43|2042.14|2022.14|2041.43|2021.43|27
1640196280000|2021-12-22 18:04:40|2041.42|2021.42|2041.2|2021.2|2041.48|2021.48|2040.67|2020.67|31
1640196290000|2021-12-22 18:04:50|2041.26|2021.26|2042.32|2022.32|2042.32|2022.32|2040.96|2020.96|26
1640196300000|2021-12-22 18:05:00|2042.53|2022.53|2042.99|2022.99|2042.99|2022.99|2042.26|2022.26|30
1640196310000|2021-12-22 18:05:10|2043|2023|2043.11|2023.11|2043.11|2023.11|2042.43|2022.43|29
1640196320000|2021-12-22 18:05:20|2043.1|2023.1|2042.96|2022.96|2043.59|2023.59|2042.93|2022.93|19
1640196330000|2021-12-22 18:05:30|2042.95|2022.95|2042.58|2022.58|2042.95|2022.95|2042.49|2022.49|23
1640196340000|2021-12-22 18:05:40|2042.73|2022.73|2042.77|2022.77|2042.77|2022.77|2042.05|2022.05|26
1640196350000|2021-12-22 18:05:50|2042.78|2022.78|2042.7|2022.7|2042.86|2022.86|2042.68|2022.68|19
1640196360000|2021-12-22 18:06:00|2042.68|2022.68|2042.08|2022.08|2042.7|2022.7|2042.06|2022.06|13
1640196370000|2021-12-22 18:06:10|2042.04|2022.04|2042.63|2022.63|2042.63|2022.63|2041.73|2021.73|11
1640196380000|2021-12-22 18:06:20|2042.62|2022.62|2042.59|2022.59|2042.73|2022.73|2042.56|2022.56|15
1640196390000|2021-12-22 18:06:30|2042.63|2022.63|2040.5|2020.5|2042.66|2022.66|2040.5|2020.5|16
1640196400000|2021-12-22 18:06:40|2040.3|2020.3|2039.52|2019.52|2040.3|2020.3|2038.47|2018.47|29
1640196410000|2021-12-22 18:06:50|2039.54|2019.54|2040.26|2020.26|2040.28|2020.28|2039.54|2019.54|30
1640196420000|2021-12-22 18:07:00|2040.2|2020.2|2040.61|2020.61|2040.64|2020.64|2040.01|2020.01|34
1640196430000|2021-12-22 18:07:10|2040.6|2020.6|2040.49|2020.49|2040.6|2020.6|2039.97|2019.97|27
1640196440000|2021-12-22 18:07:20|2040.48|2020.48|2040.31|2020.31|2040.48|2020.48|2040.03|2020.03|29
1640196450000|2021-12-22 18:07:30|2040.34|2020.34|2041.55|2021.55|2041.56|2021.56|2040.15|2020.15|21
1640196460000|2021-12-22 18:07:40|2041.54|2021.54|2041.42|2021.42|2041.69|2021.69|2040.74|2020.74|26
1640196470000|2021-12-22 18:07:50|2041.4|2021.4|2042.36|2022.36|2042.37|2022.37|2041.34|2021.34|31
1640196480000|2021-12-22 18:08:00|2042.37|2022.37|2041.14|2021.14|2042.38|2022.38|2041.14|2021.14|13
1640196490000|2021-12-22 18:08:10|2041.13|2021.13|2041.03|2021.03|2041.13|2021.13|2041.03|2021.03|3
1640196500000|2021-12-22 18:08:20|2041.04|2021.04|2041.8|2021.8|2041.83|2021.83|2041.04|2021.04|28
1640196510000|2021-12-22 18:08:30|2041.86|2021.86|2042.65|2022.65|2042.99|2022.99|2041.81|2021.81|30
1640196520000|2021-12-22 18:08:40|2042.64|2022.64|2041.98|2021.98|2042.64|2022.64|2041.15|2021.15|35
1640196530000|2021-12-22 18:08:50|2042.34|2022.34|2042.89|2022.89|2043.13|2023.13|2042.06|2022.06|22
1640196540000|2021-12-22 18:09:00|2042.72|2022.72|2043.22|2023.22|2043.54|2023.54|2042.72|2022.72|25
1640196550000|2021-12-22 18:09:10|2043.2|2023.2|2043.04|2023.04|2043.51|2023.51|2042.82|2022.82|14
1640196560000|2021-12-22 18:09:20|2042.72|2022.72|2042.79|2022.79|2042.79|2022.79|2042.72|2022.72|2
1640196570000|2021-12-22 18:09:30|2042.8|2022.8|2043.12|2023.12|2043.16|2023.16|2042.75|2022.75|15
1640196580000|2021-12-22 18:09:40|2043.14|2023.14|2043.82|2023.82|2044.18|2024.18|2042.94|2022.94|29
1640196590000|2021-12-22 18:09:50|2043.79|2023.79|2043.91|2023.91|2044.02|2024.02|2043.63|2023.63|27
1640196600000|2021-12-22 18:10:00|2043.9|2023.9|2043.54|2023.54|2043.9|2023.9|2043.54|2023.54|19
1640196610000|2021-12-22 18:10:10|2043.43|2023.43|2043.48|2023.48|2043.54|2023.54|2043.43|2023.43|3
1640196620000|2021-12-22 18:10:20|2043.41|2023.41|2043.49|2023.49|2043.78|2023.78|2043.41|2023.41|13
1640196630000|2021-12-22 18:10:30|2043.51|2023.51|2043.45|2023.45|2043.59|2023.59|2043.45|2023.45|10
1640196640000|2021-12-22 18:10:40|2043.33|2023.33|2043.21|2023.21|2043.33|2023.33|2043.21|2023.21|4
1640196650000|2021-12-22 18:10:50|2043.2|2023.2|2043.13|2023.13|2043.2|2023.2|2043.1|2023.1|18
1640196660000|2021-12-22 18:11:00|2043.15|2023.15|2042.87|2022.87|2043.15|2023.15|2042.87|2022.87|10
1640196670000|2021-12-22 18:11:10|2042.86|2022.86|2042.97|2022.97|2042.98|2022.98|2042.84|2022.84|17
1640196680000|2021-12-22 18:11:20|2042.96|2022.96|2042.94|2022.94|2043.02|2023.02|2042.88|2022.88|14
1640196690000|2021-12-22 18:11:30|2042.96|2022.96|2042.61|2022.61|2042.96|2022.96|2042.57|2022.57|16
1640196700000|2021-12-22 18:11:40|2042.57|2022.57|2042.51|2022.51|2042.62|2022.62|2042.51|2022.51|12
1640196710000|2021-12-22 18:11:50|2042.49|2022.49|2042.83|2022.83|2043.15|2023.15|2042.49|2022.49|15
1640196720000|2021-12-22 18:12:00|2042.86|2022.86|2043.35|2023.35|2043.37|2023.37|2042.86|2022.86|20
1640196730000|2021-12-22 18:12:10|2043.34|2023.34|2042.14|2022.14|2043.45|2023.45|2042.12|2022.12|25
1640196740000|2021-12-22 18:12:20|2042.1|2022.1|2040.97|2020.97|2042.1|2022.1|2040.97|2020.97|18
1640196750000|2021-12-22 18:12:30|2041.5|2021.5|2041.74|2021.74|2042.12|2022.12|2040.97|2020.97|18
1640196760000|2021-12-22 18:12:40|2041.72|2021.72|2041.54|2021.54|2041.78|2021.78|2041.53|2021.53|17
1640196770000|2021-12-22 18:12:50|2041.53|2021.53|2040.91|2020.91|2041.62|2021.62|2040.91|2020.91|23
1640196780000|2021-12-22 18:13:00|2040.89|2020.89|2040.96|2020.96|2040.96|2020.96|2040.85|2020.85|9
1640196790000|2021-12-22 18:13:10|2041.18|2021.18|2041.15|2021.15|2041.18|2021.18|2041.13|2021.13|4
1640196800000|2021-12-22 18:13:20|2041.13|2021.13|2040.8|2020.8|2041.23|2021.23|2040.8|2020.8|4
1640196810000|2021-12-22 18:13:30|2041.2|2021.2|2041.63|2021.63|2041.63|2021.63|2040.94|2020.94|20
1640196820000|2021-12-22 18:13:40|2041.62|2021.62|2041.77|2021.77|2041.77|2021.77|2041.56|2021.56|14
1640196830000|2021-12-22 18:13:50|2041.73|2021.73|2041.67|2021.67|2041.8|2021.8|2041.55|2021.55|9
1640196840000|2021-12-22 18:14:00|2041.55|2021.55|2041.64|2021.64|2041.8|2021.8|2040.7|2020.7|19
1640196850000|2021-12-22 18:14:10|2041.56|2021.56|2041.55|2021.55|2041.79|2021.79|2041.34|2021.34|24
1640196860000|2021-12-22 18:14:20|2041.54|2021.54|2041.2|2021.2|2041.54|2021.54|2040.82|2020.82|9
1640196870000|2021-12-22 18:14:30|2041.22|2021.22|2041.73|2021.73|2041.86|2021.86|2041.22|2021.22|14
1640196880000|2021-12-22 18:14:40|2041.71|2021.71|2041.62|2021.62|2041.71|2021.71|2041.58|2021.58|10
1640196890000|2021-12-22 18:14:50|2041.64|2021.64|2042.04|2022.04|2042.04|2022.04|2041.61|2021.61|9
1640196900000|2021-12-22 18:15:00|2042.02|2022.02|2041.82|2021.82|2042.03|2022.03|2041.82|2021.82|13
1640196910000|2021-12-22 18:15:10|2041.93|2021.93|2041.97|2021.97|2042|2022|2041.91|2021.91|11
1640196920000|2021-12-22 18:15:20|2041.99|2021.99|2041.94|2021.94|2042.08|2022.08|2041.92|2021.92|15
1640196930000|2021-12-22 18:15:30|2041.89|2021.89|2040.21|2020.21|2041.92|2021.92|2040.21|2020.21|17
1640196940000|2021-12-22 18:15:40|2040.19|2020.19|2040.19|2020.19|2040.19|2020.19|2040.19|2020.19|1
1640196950000|2021-12-22 18:15:50|2040|2020|2039.96|2019.96|2040|2020|2039.8|2019.8|10
1640196960000|2021-12-22 18:16:00|2040.05|2020.05|2039.48|2019.48|2040.05|2020.05|2039.48|2019.48|9
1640196970000|2021-12-22 18:16:10|2039.53|2019.53|2040.69|2020.69|2040.69|2020.69|2039.5|2019.5|10
1640196980000|2021-12-22 18:16:20|2040.57|2020.57|2041.58|2021.58|2041.58|2021.58|2040.57|2020.57|13
1640196990000|2021-12-22 18:16:30|2041.57|2021.57|2041.61|2021.61|2041.61|2021.61|2041.57|2021.57|6
1640197000000|2021-12-22 18:16:40|2041.65|2021.65|2042.41|2022.41|2042.41|2022.41|2041.65|2021.65|10
1640197010000|2021-12-22 18:16:50|2042.73|2022.73|2043.62|2023.62|2043.62|2023.62|2042.73|2022.73|22
1640197020000|2021-12-22 18:17:00|2043.59|2023.59|2043.87|2023.87|2044.04|2024.04|2043.58|2023.58|16
1640197030000|2021-12-22 18:17:10|2043.66|2023.66|2044.16|2024.16|2044.16|2024.16|2043.66|2023.66|5
1640197040000|2021-12-22 18:17:20|2044.14|2024.14|2044.09|2024.09|2044.14|2024.14|2044.09|2024.09|8
1640197050000|2021-12-22 18:17:30|2044.08|2024.08|2044.02|2024.02|2044.08|2024.08|2043.92|2023.92|17
1640197060000|2021-12-22 18:17:40|2044.03|2024.03|2043.8|2023.8|2044.03|2024.03|2043.66|2023.66|11
1640197070000|2021-12-22 18:17:50|2043.85|2023.85|2043.63|2023.63|2043.85|2023.85|2043.43|2023.43|10
1640197080000|2021-12-22 18:18:00|2043.51|2023.51|2042.45|2022.45|2043.51|2023.51|2042.45|2022.45|13
1640197090000|2021-12-22 18:18:10|2042.15|2022.15|2042.6|2022.6|2042.73|2022.73|2042.15|2022.15|9
1640197100000|2021-12-22 18:18:20|2042.55|2022.55|2042.72|2022.72|2042.72|2022.72|2042.55|2022.55|5
1640197110000|2021-12-22 18:18:30|2042.93|2022.93|2043.48|2023.48|2043.48|2023.48|2042.72|2022.72|7
1640197120000|2021-12-22 18:18:40|2043.5|2023.5|2043.87|2023.87|2043.87|2023.87|2043.5|2023.5|10
1640197130000|2021-12-22 18:18:50|2043.71|2023.71|2044.15|2024.15|2044.24|2024.24|2043.71|2023.71|19
1640197140000|2021-12-22 18:19:00|2044.21|2024.21|2044.01|2024.01|2044.21|2024.21|2043.95|2023.95|16
1640197150000|2021-12-22 18:19:10|2043.99|2023.99|2045.53|2025.53|2045.65|2025.65|2043.95|2023.95|22
1640197160000|2021-12-22 18:19:20|2045.35|2025.35|2045.96|2025.96|2046.42|2026.42|2045.35|2025.35|18
1640197170000|2021-12-22 18:19:30|2045.95|2025.95|2045.46|2025.46|2045.95|2025.95|2044.83|2024.83|27
1640197180000|2021-12-22 18:19:40|2045.47|2025.47|2045.76|2025.76|2045.9|2025.9|2045.47|2025.47|17
1640197190000|2021-12-22 18:19:50|2045.74|2025.74|2044.89|2024.89|2045.81|2025.81|2044.89|2024.89|32
1640197200000|2021-12-22 18:20:00|2044.91|2024.91|2044.86|2024.86|2045.01|2025.01|2044.62|2024.62|18
1640197210000|2021-12-22 18:20:10|2045.37|2025.37|2045.66|2025.66|2045.66|2025.66|2045.37|2025.37|11
1640197220000|2021-12-22 18:20:20|2045.7|2025.7|2045.64|2025.64|2045.7|2025.7|2045.59|2025.59|13
1640197230000|2021-12-22 18:20:30|2045.62|2025.62|2045.66|2025.66|2045.7|2025.7|2045.62|2025.62|4
1640197240000|2021-12-22 18:20:40|2045.61|2025.61|2045.43|2025.43|2045.61|2025.61|2045.13|2025.13|11
1640197250000|2021-12-22 18:20:50|2045.17|2025.17|2045.51|2025.51|2045.51|2025.51|2044.67|2024.67|16
1640197260000|2021-12-22 18:21:00|2045.62|2025.62|2045.62|2025.62|2045.67|2025.67|2045.62|2025.62|4
1640197270000|2021-12-22 18:21:10|2045.64|2025.64|2045.68|2025.68|2045.68|2025.68|2045.64|2025.64|2
1640197280000|2021-12-22 18:21:20|2045.69|2025.69|2046.09|2026.09|2046.45|2026.45|2045.66|2025.66|18
1640197290000|2021-12-22 18:21:30|2045.79|2025.79|2045.77|2025.77|2045.86|2025.86|2045.68|2025.68|16
1640197300000|2021-12-22 18:21:40|2046.07|2026.07|2045.8|2025.8|2046.18|2026.18|2045.66|2025.66|12
1640197310000|2021-12-22 18:21:50|2045.91|2025.91|2046.06|2026.06|2046.28|2026.28|2045.67|2025.67|16
1640197320000|2021-12-22 18:22:00|2046.03|2026.03|2045.71|2025.71|2046.03|2026.03|2045.7|2025.7|18
1640197330000|2021-12-22 18:22:10|2045.98|2025.98|2045.67|2025.67|2046|2026|2044.91|2024.91|31
1640197340000|2021-12-22 18:22:20|2045.64|2025.64|2046.1|2026.1|2046.15|2026.15|2045.48|2025.48|25
1640197350000|2021-12-22 18:22:30|2045.68|2025.68|2046.1|2026.1|2046.1|2026.1|2045.64|2025.64|13
1640197360000|2021-12-22 18:22:40|2046.17|2026.17|2046.59|2026.59|2046.63|2026.63|2046.11|2026.11|16
1640197370000|2021-12-22 18:22:50|2046.63|2026.63|2049.32|2029.32|2049.47|2029.47|2046.58|2026.58|26
1640197380000|2021-12-22 18:23:00|2049.36|2029.36|2048.07|2028.07|2049.36|2029.36|2048.07|2028.07|21
1640197390000|2021-12-22 18:23:10|2048.17|2028.17|2048.54|2028.54|2048.54|2028.54|2048.06|2028.06|14
1640197400000|2021-12-22 18:23:20|2048.65|2028.65|2049.43|2029.43|2049.43|2029.43|2048.65|2028.65|13
1640197410000|2021-12-22 18:23:30|2049.54|2029.54|2048.79|2028.79|2049.55|2029.55|2048.73|2028.73|17
1640197420000|2021-12-22 18:23:40|2048.8|2028.8|2048.17|2028.17|2048.8|2028.8|2048.09|2028.09|18
1640197430000|2021-12-22 18:23:50|2048.25|2028.25|2047.66|2027.66|2048.25|2028.25|2047.66|2027.66|19
1640197440000|2021-12-22 18:24:00|2048.07|2028.07|2047.71|2027.71|2048.22|2028.22|2047.71|2027.71|23
1640197450000|2021-12-22 18:24:10|2047.66|2027.66|2047.66|2027.66|2047.66|2027.66|2047.66|2027.66|1
1640197460000|2021-12-22 18:24:20|2047.91|2027.91|2047.86|2027.86|2047.91|2027.91|2047.71|2027.71|5
1640197470000|2021-12-22 18:24:30|2047.84|2027.84|2047.88|2027.88|2047.96|2027.96|2047.84|2027.84|9
1640197480000|2021-12-22 18:24:40|2047.86|2027.86|2047.93|2027.93|2047.94|2027.94|2047.86|2027.86|3
1640197490000|2021-12-22 18:24:50|2047.92|2027.92|2047.36|2027.36|2047.92|2027.92|2047.32|2027.32|18
1640197500000|2021-12-22 18:25:00|2047.14|2027.14|2048.19|2028.19|2048.21|2028.21|2046.7|2026.7|15
1640197510000|2021-12-22 18:25:10|2048.57|2028.57|2049.6|2029.6|2049.6|2029.6|2048.52|2028.52|10
1640197520000|2021-12-22 18:25:20|2049.61|2029.61|2049.58|2029.58|2049.61|2029.61|2049.58|2029.58|3
1640197530000|2021-12-22 18:25:30|2049.5|2029.5|2049.77|2029.77|2049.78|2029.78|2049.5|2029.5|6
1640197540000|2021-12-22 18:25:40|2050.02|2030.02|2050.44|2030.44|2050.44|2030.44|2050.02|2030.02|8
1640197550000|2021-12-22 18:25:50|2050.42|2030.42|2050.42|2030.42|2050.42|2030.42|2050.42|2030.42|1
1640197560000|2021-12-22 18:26:00|2050.41|2030.41|2050.21|2030.21|2050.41|2030.41|2049.85|2029.85|18
1640197570000|2021-12-22 18:26:10|2050|2030|2049.88|2029.88|2050.12|2030.12|2049.88|2029.88|8
1640197580000|2021-12-22 18:26:20|2049.55|2029.55|2049.55|2029.55|2049.55|2029.55|2049.55|2029.55|1
1640197590000|2021-12-22 18:26:30|2049.51|2029.51|2049.56|2029.56|2049.88|2029.88|2049.51|2029.51|11
1640197600000|2021-12-22 18:26:40|2049.58|2029.58|2049.09|2029.09|2049.58|2029.58|2049.02|2029.02|9
1640197610000|2021-12-22 18:26:50|2049.11|2029.11|2048.12|2028.12|2049.13|2029.13|2048.12|2028.12|12
1640197620000|2021-12-22 18:27:00|2048.4|2028.4|2048.48|2028.48|2048.48|2028.48|2047.87|2027.87|12
1640197630000|2021-12-22 18:27:10|2048.63|2028.63|2048.67|2028.67|2049.01|2029.01|2048.63|2028.63|11
1640197640000|2021-12-22 18:27:20|2048.59|2028.59|2048.65|2028.65|2048.74|2028.74|2048.45|2028.45|9
1640197650000|2021-12-22 18:27:30|2048.5|2028.5|2048.42|2028.42|2048.86|2028.86|2048.42|2028.42|22
1640197660000|2021-12-22 18:27:40|2048.5|2028.5|2045.66|2025.66|2048.77|2028.77|2045.09|2025.09|28
1640197670000|2021-12-22 18:27:50|2045.95|2025.95|2045.67|2025.67|2045.95|2025.95|2045.59|2025.59|23
1640197680000|2021-12-22 18:28:00|2045.68|2025.68|2044.91|2024.91|2045.97|2025.97|2044.91|2024.91|29
1640197690000|2021-12-22 18:28:10|2044.62|2024.62|2044.59|2024.59|2044.62|2024.62|2044.57|2024.57|3
1640197700000|2021-12-22 18:28:20|2044.68|2024.68|2043.68|2023.68|2044.78|2024.78|2043.68|2023.68|25
1640197710000|2021-12-22 18:28:30|2043.64|2023.64|2042.99|2022.99|2043.67|2023.67|2042.86|2022.86|17
1640197720000|2021-12-22 18:28:40|2043.1|2023.1|2041.19|2021.19|2043.21|2023.21|2041.08|2021.08|26
1640197730000|2021-12-22 18:28:50|2041.17|2021.17|2041.68|2021.68|2041.68|2021.68|2040.75|2020.75|31
1640197740000|2021-12-22 18:29:00|2041.8|2021.8|2042.44|2022.44|2042.44|2022.44|2041.31|2021.31|22
1640197750000|2021-12-22 18:29:10|2042.41|2022.41|2042.49|2022.49|2042.65|2022.65|2042.26|2022.26|22
1640197760000|2021-12-22 18:29:20|2042.44|2022.44|2040.75|2020.75|2042.44|2022.44|2040.61|2020.61|25
1640197770000|2021-12-22 18:29:30|2040.64|2020.64|2040.78|2020.78|2040.8|2020.8|2040.07|2020.07|18
1640197780000|2021-12-22 18:29:40|2040.79|2020.79|2039.85|2019.85|2040.79|2020.79|2039.61|2019.61|25
1640197790000|2021-12-22 18:29:50|2039.63|2019.63|2039.86|2019.86|2039.94|2019.94|2039.63|2019.63|13
1640197800000|2021-12-22 18:30:00|2039.85|2019.85|2039.9|2019.9|2040.15|2020.15|2039.67|2019.67|21
1640197810000|2021-12-22 18:30:10|2039.92|2019.92|2039.02|2019.02|2039.92|2019.92|2038.98|2018.98|10
1640197820000|2021-12-22 18:30:20|2038.89|2018.89|2037.61|2017.61|2038.9|2018.9|2037.61|2017.61|21
1640197830000|2021-12-22 18:30:30|2037.64|2017.64|2036.98|2016.98|2037.85|2017.85|2036.84|2016.84|31
1640197840000|2021-12-22 18:30:40|2036.99|2016.99|2036.84|2016.84|2037.01|2017.01|2036.7|2016.7|26
1640197850000|2021-12-22 18:30:50|2036.83|2016.83|2036.76|2016.76|2036.86|2016.86|2036.67|2016.67|22
1640197860000|2021-12-22 18:31:00|2036.77|2016.77|2036.79|2016.79|2036.87|2016.87|2036.65|2016.65|16
1640197870000|2021-12-22 18:31:10|2036.67|2016.67|2036.7|2016.7|2036.73|2016.73|2036.67|2016.67|9
1640197880000|2021-12-22 18:31:20|2036.69|2016.69|2035.65|2015.65|2036.69|2016.69|2035.34|2015.34|33
1640197890000|2021-12-22 18:31:30|2035.61|2015.61|2035.86|2015.86|2035.97|2015.97|2035.61|2015.61|17
1640197900000|2021-12-22 18:31:40|2035.85|2015.85|2035.95|2015.95|2036.12|2016.12|2035.56|2015.56|14
1640197910000|2021-12-22 18:31:50|2035.98|2015.98|2035.03|2015.03|2036.03|2016.03|2035.03|2015.03|13
1640197920000|2021-12-22 18:32:00|2034.77|2014.77|2034.66|2014.66|2034.85|2014.85|2034.66|2014.66|16
1640197930000|2021-12-22 18:32:10|2034.61|2014.61|2034.67|2014.67|2034.67|2014.67|2034.61|2014.61|2
1640197940000|2021-12-22 18:32:20|2034.03|2014.03|2034.03|2014.03|2034.13|2014.13|2034.03|2014.03|6
1640197950000|2021-12-22 18:32:30|2033.98|2013.98|2034.47|2014.47|2034.47|2014.47|2033.8|2013.8|10
1640197960000|2021-12-22 18:32:40|2034.54|2014.54|2034.54|2014.54|2034.58|2014.58|2034.48|2014.48|12
1640197970000|2021-12-22 18:32:50|2034.55|2014.55|2034.49|2014.49|2034.63|2014.63|2034.48|2014.48|10
1640197980000|2021-12-22 18:33:00|2034.48|2014.48|2034.65|2014.65|2034.89|2014.89|2034.47|2014.47|10
1640197990000|2021-12-22 18:33:10|2035.32|2015.32|2036.29|2016.29|2036.48|2016.48|2035.32|2015.32|12
1640198000000|2021-12-22 18:33:20|2036.28|2016.28|2035.74|2015.74|2036.28|2016.28|2035.73|2015.73|11
1640198010000|2021-12-22 18:33:30|2035.81|2015.81|2035.4|2015.4|2035.81|2015.81|2035.4|2015.4|17
1640198020000|2021-12-22 18:33:40|2035.39|2015.39|2035.22|2015.22|2035.41|2015.41|2035.21|2015.21|18
1640198030000|2021-12-22 18:33:50|2035.21|2015.21|2033.54|2013.54|2035.29|2015.29|2033.54|2013.54|21
1640198040000|2021-12-22 18:34:00|2033.5|2013.5|2032.26|2012.26|2033.54|2013.54|2032.26|2012.26|21
1640198050000|2021-12-22 18:34:10|2032.25|2012.25|2032.1|2012.1|2032.78|2012.78|2031.91|2011.91|15
1640198060000|2021-12-22 18:34:20|2032.12|2012.12|2032.18|2012.18|2032.55|2012.55|2031.78|2011.78|19
1640198070000|2021-12-22 18:34:30|2032.17|2012.17|2032.58|2012.58|2032.58|2012.58|2031.13|2011.13|15
1640198080000|2021-12-22 18:34:40|2032.4|2012.4|2032.48|2012.48|2032.48|2012.48|2032.38|2012.38|15
1640198090000|2021-12-22 18:34:50|2032.45|2012.45|2031.98|2011.98|2032.46|2012.46|2031.98|2011.98|10
1640198100000|2021-12-22 18:35:00|2031.96|2011.96|2031.83|2011.83|2032.33|2012.33|2031.83|2011.83|10
1640198110000|2021-12-22 18:35:10|2031.81|2011.81|2030.64|2010.64|2032.02|2012.02|2030.64|2010.64|18
1640198120000|2021-12-22 18:35:20|2030.68|2010.68|2029.13|2009.13|2030.68|2010.68|2028.5|2008.5|28
1640198130000|2021-12-22 18:35:30|2029.12|2009.12|2029.63|2009.63|2029.65|2009.65|2029.12|2009.12|14
1640198140000|2021-12-22 18:35:40|2029.62|2009.62|2029.36|2009.36|2029.64|2009.64|2029.32|2009.32|22
1640198150000|2021-12-22 18:35:50|2029.43|2009.43|2029.59|2009.59|2029.62|2009.62|2029.42|2009.42|11
1640198160000|2021-12-22 18:36:00|2029.57|2009.57|2028.86|2008.86|2029.57|2009.57|2028.84|2008.84|27
1640198170000|2021-12-22 18:36:10|2028.87|2008.87|2027.8|2007.8|2028.87|2008.87|2027.73|2007.73|28
1640198180000|2021-12-22 18:36:20|2027.71|2007.71|2027.74|2007.74|2027.78|2007.78|2027.59|2007.59|13
1640198190000|2021-12-22 18:36:30|2027.73|2007.73|2028.4|2008.4|2028.48|2008.48|2027.73|2007.73|17
1640198200000|2021-12-22 18:36:40|2028.41|2008.41|2028.39|2008.39|2028.6|2008.6|2028.29|2008.29|9
1640198210000|2021-12-22 18:36:50|2028.4|2008.4|2028.59|2008.59|2028.66|2008.66|2028.13|2008.13|27
1640198220000|2021-12-22 18:37:00|2028.58|2008.58|2028.61|2008.61|2028.84|2008.84|2028.29|2008.29|22
1640198230000|2021-12-22 18:37:10|2028.59|2008.59|2027.75|2007.75|2028.59|2008.59|2027.63|2007.63|31
1640198240000|2021-12-22 18:37:20|2027.77|2007.77|2027.67|2007.67|2027.77|2007.77|2027.5|2007.5|20
1640198250000|2021-12-22 18:37:30|2027.64|2007.64|2027.57|2007.57|2028.04|2008.04|2027.5|2007.5|19
1640198260000|2021-12-22 18:37:40|2027.74|2007.74|2025|2005|2027.96|2007.96|2024.94|2004.94|31
1640198270000|2021-12-22 18:37:50|2024.97|2004.97|2024.49|2004.49|2024.97|2004.97|2024.14|2004.14|26
1640198280000|2021-12-22 18:38:00|2024.13|2004.13|2021.97|2001.97|2024.13|2004.13|2020.96|2000.96|31
1640198290000|2021-12-22 18:38:10|2022.18|2002.18|2020.8|2000.8|2022.22|2002.22|2020.8|2000.8|30
1640198300000|2021-12-22 18:38:20|2020.99|2000.99|2018.78|1998.78|2020.99|2000.99|2018.61|1998.61|13
1640198310000|2021-12-22 18:38:30|2018.79|1998.79|2019.08|1999.08|2019.57|1999.57|2018.79|1998.79|16
1640198320000|2021-12-22 18:38:40|2019.07|1999.07|2017.76|1997.76|2019.07|1999.07|2017.67|1997.67|26
1640198330000|2021-12-22 18:38:50|2017.62|1997.62|2015.04|1995.04|2018|1998|2015.04|1995.04|28
1640198340000|2021-12-22 18:39:00|2014.99|1994.99|2015.41|1995.41|2015.44|1995.44|2014.99|1994.99|24
1640198350000|2021-12-22 18:39:10|2015.42|1995.42|2015.13|1995.13|2015.44|1995.44|2015.04|1995.04|26
1640198360000|2021-12-22 18:39:20|2015.12|1995.12|2012.82|1992.82|2015.16|1995.16|2012.82|1992.82|34
1640198370000|2021-12-22 18:39:30|2012.81|1992.81|2011.83|1991.83|2012.81|1992.81|2009.78|1989.78|35
1640198380000|2021-12-22 18:39:40|2012.24|1992.24|2013.88|1993.88|2013.88|1993.88|2012.12|1992.12|28
1640198390000|2021-12-22 18:39:50|2013.73|1993.73|2015.23|1995.23|2015.23|1995.23|2013.73|1993.73|11
1640198400000|2021-12-22 18:40:00|2015.88|1995.88|2015.84|1995.84|2016.66|1996.66|2015.84|1995.84|21
1640198410000|2021-12-22 18:40:10|2015.98|1995.98|2014.75|1994.75|2015.98|1995.98|2014.66|1994.66|23
1640198420000|2021-12-22 18:40:20|2014.58|1994.58|2015.24|1995.24|2015.43|1995.43|2014.51|1994.51|21
1640198430000|2021-12-22 18:40:30|2015.09|1995.09|2014.47|1994.47|2015.21|1995.21|2014.4|1994.4|12
1640198440000|2021-12-22 18:40:40|2014.1|1994.1|2014.26|1994.26|2014.43|1994.43|2014.08|1994.08|16
1640198450000|2021-12-22 18:40:50|2014.05|1994.05|2013.33|1993.33|2014.05|1994.05|2013.33|1993.33|18
1640198460000|2021-12-22 18:41:00|2013.29|1993.29|2014.93|1994.93|2015.14|1995.14|2013.29|1993.29|27
1640198470000|2021-12-22 18:41:10|2014.94|1994.94|2014.68|1994.68|2015.2|1995.2|2014.68|1994.68|9
1640198480000|2021-12-22 18:41:20|2015.19|1995.19|2015.47|1995.47|2015.47|1995.47|2014.76|1994.76|12
1640198490000|2021-12-22 18:41:30|2015.58|1995.58|2015.19|1995.19|2015.58|1995.58|2015.07|1995.07|19
1640198500000|2021-12-22 18:41:40|2015.15|1995.15|2013.46|1993.46|2015.23|1995.23|2013.07|1993.07|20
1640198510000|2021-12-22 18:41:50|2013.04|1993.04|2012.24|1992.24|2013.04|1993.04|2012.18|1992.18|19
1640198520000|2021-12-22 18:42:00|2012.26|1992.26|2011.26|1991.26|2012.26|1992.26|2010.77|1990.77|26
1640198530000|2021-12-22 18:42:10|2011.34|1991.34|2013.39|1993.39|2014.12|1994.12|2011.34|1991.34|27
1640198540000|2021-12-22 18:42:20|2012.93|1992.93|2012.52|1992.52|2012.93|1992.93|2012.49|1992.49|20
1640198550000|2021-12-22 18:42:30|2012.5|1992.5|2011.6|1991.6|2012.5|1992.5|2011.52|1991.52|18
1640198560000|2021-12-22 18:42:40|2011.59|1991.59|2010.13|1990.13|2011.59|1991.59|2010.13|1990.13|27
1640198570000|2021-12-22 18:42:50|2010.22|1990.22|2010.86|1990.86|2010.93|1990.93|2009.67|1989.67|28
1640198580000|2021-12-22 18:43:00|2010.89|1990.89|2012.11|1992.11|2012.13|1992.13|2010.89|1990.89|28
1640198590000|2021-12-22 18:43:10|2012.12|1992.12|2013.52|1993.52|2013.56|1993.56|2012.12|1992.12|25
1640198600000|2021-12-22 18:43:20|2013.55|1993.55|2013.27|1993.27|2013.81|1993.81|2013.17|1993.17|26
1640198610000|2021-12-22 18:43:30|2013.29|1993.29|2012.68|1992.68|2013.29|1993.29|2011.3|1991.3|32
1640198620000|2021-12-22 18:43:40|2012.69|1992.69|2012.65|1992.65|2012.69|1992.69|2012.62|1992.62|15
1640198630000|2021-12-22 18:43:50|2012.37|1992.37|2012.1|1992.1|2012.5|1992.5|2012.05|1992.05|30
1640198640000|2021-12-22 18:44:00|2012.15|1992.15|2012.24|1992.24|2012.24|1992.24|2012.04|1992.04|23
1640198650000|2021-12-22 18:44:10|2012.23|1992.23|2012.06|1992.06|2012.6|1992.6|2012.06|1992.06|20
1640198660000|2021-12-22 18:44:20|2012.12|1992.12|2011.97|1991.97|2012.45|1992.45|2011.94|1991.94|18
1640198670000|2021-12-22 18:44:30|2011.91|1991.91|2012.08|1992.08|2012.29|1992.29|2011.91|1991.91|19
1640198680000|2021-12-22 18:44:40|2012.07|1992.07|2011.51|1991.51|2012.08|1992.08|2011.5|1991.5|18
1640198690000|2021-12-22 18:44:50|2011.52|1991.52|2011.88|1991.88|2011.89|1991.89|2010.96|1990.96|23
1640198700000|2021-12-22 18:45:00|2011.87|1991.87|2010.76|1990.76|2012.03|1992.03|2010.76|1990.76|28
1640198710000|2021-12-22 18:45:10|2010.65|1990.65|2011.12|1991.12|2011.12|1991.12|2010.11|1990.11|27
1640198720000|2021-12-22 18:45:20|2011.01|1991.01|2011.56|1991.56|2011.69|1991.69|2010.69|1990.69|13
1640198730000|2021-12-22 18:45:30|2011.53|1991.53|2012.38|1992.38|2012.41|1992.41|2011.53|1991.53|12
1640198740000|2021-12-22 18:45:40|2012.41|1992.41|2012.42|1992.42|2012.46|1992.46|2012.41|1992.41|4
1640198750000|2021-12-22 18:45:50|2012.49|1992.49|2011.85|1991.85|2012.49|1992.49|2011.76|1991.76|11
1640198760000|2021-12-22 18:46:00|2011.96|1991.96|2012.58|1992.58|2012.65|1992.65|2011.96|1991.96|8
1640198770000|2021-12-22 18:46:10|2012.76|1992.76|2014.4|1994.4|2014.4|1994.4|2012.67|1992.67|17
1640198780000|2021-12-22 18:46:20|2014.41|1994.41|2013.5|1993.5|2014.48|1994.48|2013.48|1993.48|21
1640198790000|2021-12-22 18:46:30|2013.52|1993.52|2013.5|1993.5|2013.81|1993.81|2013.48|1993.48|15
1640198800000|2021-12-22 18:46:40|2013.57|1993.57|2013.67|1993.67|2014.07|1994.07|2013.53|1993.53|11
1640198810000|2021-12-22 18:46:50|2013.66|1993.66|2013.47|1993.47|2013.66|1993.66|2013.47|1993.47|8
1640198820000|2021-12-22 18:47:00|2013.43|1993.43|2013.11|1993.11|2013.49|1993.49|2012.22|1992.22|23
1640198830000|2021-12-22 18:47:10|2013.24|1993.24|2013.59|1993.59|2013.63|1993.63|2013.23|1993.23|23
1640198840000|2021-12-22 18:47:20|2013.53|1993.53|2014.09|1994.09|2014.16|1994.16|2013.53|1993.53|26
1640198850000|2021-12-22 18:47:30|2014.11|1994.11|2013.74|1993.74|2014.11|1994.11|2013.71|1993.71|20
1640198860000|2021-12-22 18:47:40|2013.73|1993.73|2013|1993|2014.26|1994.26|2012.95|1992.95|19
1640198870000|2021-12-22 18:47:50|2012.97|1992.97|2012.85|1992.85|2012.98|1992.98|2012.85|1992.85|19
1640198880000|2021-12-22 18:48:00|2012.95|1992.95|2012.65|1992.65|2013.04|1993.04|2012.65|1992.65|9
1640198890000|2021-12-22 18:48:10|2012.61|1992.61|2012.56|1992.56|2012.67|1992.67|2012.56|1992.56|6
1640198900000|2021-12-22 18:48:20|2012.62|1992.62|2013.41|1993.41|2013.41|1993.41|2012.13|1992.13|11
1640198910000|2021-12-22 18:48:30|2013.27|1993.27|2013.46|1993.46|2013.52|1993.52|2013.27|1993.27|19
1640198920000|2021-12-22 18:48:40|2013.48|1993.48|2013.34|1993.34|2013.61|1993.61|2013.3|1993.3|15
1640198930000|2021-12-22 18:48:50|2013.02|1993.02|2012.41|1992.41|2013.09|1993.09|2012.35|1992.35|13
1640198940000|2021-12-22 18:49:00|2011.99|1991.99|2011.99|1991.99|2012.17|1992.17|2011.99|1991.99|5
1640198950000|2021-12-22 18:49:10|2012.23|1992.23|2013.17|1993.17|2013.41|1993.41|2012.2|1992.2|16
1640198960000|2021-12-22 18:49:20|2012.51|1992.51|2012.73|1992.73|2012.79|1992.79|2012.35|1992.35|23
1640198970000|2021-12-22 18:49:30|2012.53|1992.53|2012.52|1992.52|2012.81|1992.81|2012.52|1992.52|9
1640198980000|2021-12-22 18:49:40|2012.64|1992.64|2012.58|1992.58|2012.7|1992.7|2012.5|1992.5|15
1640198990000|2021-12-22 18:49:50|2012.27|1992.27|2012.39|1992.39|2012.43|1992.43|2012.27|1992.27|4
1640199000000|2021-12-22 18:50:00|2012.25|1992.25|2011.4|1991.4|2012.33|1992.33|2011.4|1991.4|23
1640199010000|2021-12-22 18:50:10|2011.45|1991.45|2011.42|1991.42|2011.54|1991.54|2011.23|1991.23|20
1640199020000|2021-12-22 18:50:20|2011.43|1991.43|2013.68|1993.68|2013.86|1993.86|2011.43|1991.43|25
1640199030000|2021-12-22 18:50:30|2013.9|1993.9|2013.68|1993.68|2014.25|1994.25|2013.66|1993.66|27
1640199040000|2021-12-22 18:50:40|2013.66|1993.66|2014.48|1994.48|2014.57|1994.57|2013.65|1993.65|28
1640199050000|2021-12-22 18:50:50|2014.49|1994.49|2014.7|1994.7|2014.75|1994.75|2014.2|1994.2|21
1640199060000|2021-12-22 18:51:00|2014.6|1994.6|2010.6|1990.6|2014.92|1994.92|2010.6|1990.6|31
1640199070000|2021-12-22 18:51:10|2010.58|1990.58|2010.2|1990.2|2010.58|1990.58|2010.04|1990.04|36
1640199080000|2021-12-22 18:51:20|2010.47|1990.47|2010.78|1990.78|2010.83|1990.83|2010.47|1990.47|21
1640199090000|2021-12-22 18:51:30|2010.76|1990.76|2010.77|1990.77|2010.93|1990.93|2010.65|1990.65|24
1640199100000|2021-12-22 18:51:40|2010.69|1990.69|2010.87|1990.87|2010.89|1990.89|2010.29|1990.29|15
1640199110000|2021-12-22 18:51:50|2010.88|1990.88|2010.54|1990.54|2010.88|1990.88|2010.14|1990.14|18
1640199120000|2021-12-22 18:52:00|2010.52|1990.52|2011.51|1991.51|2011.51|1991.51|2010.52|1990.52|12
1640199130000|2021-12-22 18:52:10|2011.37|1991.37|2011.16|1991.16|2011.61|1991.61|2010.92|1990.92|22
1640199140000|2021-12-22 18:52:20|2011.35|1991.35|2011.18|1991.18|2011.45|1991.45|2011.18|1991.18|21
1640199150000|2021-12-22 18:52:30|2011.19|1991.19|2011.53|1991.53|2011.56|1991.56|2010.87|1990.87|22
1640199160000|2021-12-22 18:52:40|2011.68|1991.68|2011.61|1991.61|2011.91|1991.91|2011.18|1991.18|15
1640199170000|2021-12-22 18:52:50|2011.91|1991.91|2012.27|1992.27|2012.27|1992.27|2011.53|1991.53|15
1640199180000|2021-12-22 18:53:00|2012.14|1992.14|2012.46|1992.46|2012.59|1992.59|2012.14|1992.14|17
1640199190000|2021-12-22 18:53:10|2012.5|1992.5|2016|1996|2016|1996|2012.46|1992.46|36
1640199200000|2021-12-22 18:53:20|2015.99|1995.99|2019.39|1999.39|2019.41|1999.41|2015.82|1995.82|32
1640199210000|2021-12-22 18:53:30|2019.17|1999.17|2018.55|1998.55|2019.17|1999.17|2017.8|1997.8|29
1640199220000|2021-12-22 18:53:40|2018.54|1998.54|2017.53|1997.53|2018.54|1998.54|2017.53|1997.53|25
1640199230000|2021-12-22 18:53:50|2017.52|1997.52|2017.8|1997.8|2017.89|1997.89|2017.46|1997.46|12
1640199240000|2021-12-22 18:54:00|2017.76|1997.76|2017.01|1997.01|2017.78|1997.78|2016.97|1996.97|25
1640199250000|2021-12-22 18:54:10|2016.99|1996.99|2015.55|1995.55|2017.05|1997.05|2015.55|1995.55|20
1640199260000|2021-12-22 18:54:20|2015.79|1995.79|2016.01|1996.01|2016.06|1996.06|2015.55|1995.55|8
1640199270000|2021-12-22 18:54:30|2016.12|1996.12|2016.6|1996.6|2016.6|1996.6|2016.12|1996.12|9
1640199280000|2021-12-22 18:54:40|2016.48|1996.48|2013.41|1993.41|2016.58|1996.58|2013.41|1993.41|32
1640199290000|2021-12-22 18:54:50|2013.6|1993.6|2013.45|1993.45|2013.6|1993.6|2012.54|1992.54|24
1640199300000|2021-12-22 18:55:00|2013.47|1993.47|2012.28|1992.28|2013.57|1993.57|2012.28|1992.28|29
1640199310000|2021-12-22 18:55:10|2012.29|1992.29|2012.08|1992.08|2012.29|1992.29|2012.01|1992.01|6
1640199320000|2021-12-22 18:55:20|2012.07|1992.07|2011.53|1991.53|2012.25|1992.25|2011.53|1991.53|10
1640199330000|2021-12-22 18:55:30|2011.07|1991.07|2010.55|1990.55|2011.47|1991.47|2010.55|1990.55|13
1640199340000|2021-12-22 18:55:40|2010.59|1990.59|2010.35|1990.35|2010.59|1990.59|2010.2|1990.2|7
1640199350000|2021-12-22 18:55:50|2010.45|1990.45|2010.49|1990.49|2010.72|1990.72|2009.83|1989.83|15
1640199360000|2021-12-22 18:56:00|2010.26|1990.26|2010.57|1990.57|2010.57|1990.57|2009.82|1989.82|9
1640199370000|2021-12-22 18:56:10|2010.69|1990.69|2009.77|1989.77|2010.78|1990.78|2009.77|1989.77|19
1640199380000|2021-12-22 18:56:20|2009.8|1989.8|2010.07|1990.07|2010.17|1990.17|2009.8|1989.8|7
1640199390000|2021-12-22 18:56:30|2010.06|1990.06|2010.01|1990.01|2010.18|1990.18|2009.97|1989.97|6
1640199400000|2021-12-22 18:56:40|2009.97|1989.97|2009.6|1989.6|2009.97|1989.97|2009.6|1989.6|5
1640199410000|2021-12-22 18:56:50|2009.3|1989.3|2010.6|1990.6|2010.6|1990.6|2009.3|1989.3|8
1640199420000|2021-12-22 18:57:00|2010.47|1990.47|2010.43|1990.43|2010.5|1990.5|2010.43|1990.43|5
1640199430000|2021-12-22 18:57:10|2010.41|1990.41|2009.67|1989.67|2010.59|1990.59|2009.67|1989.67|8
1640199440000|2021-12-22 18:57:20|2009.73|1989.73|2009.72|1989.72|2009.89|1989.89|2009.7|1989.7|10
1640199450000|2021-12-22 18:57:30|2009.71|1989.71|2009.76|1989.76|2009.78|1989.78|2009.71|1989.71|10
1640199460000|2021-12-22 18:57:40|2009.75|1989.75|2009.6|1989.6|2009.82|1989.82|2009.58|1989.58|12
1640199470000|2021-12-22 18:57:50|2009.58|1989.58|2010.17|1990.17|2010.18|1990.18|2009.58|1989.58|22
1640199480000|2021-12-22 18:58:00|2010.15|1990.15|2010.15|1990.15|2010.2|1990.2|2010.09|1990.09|17
1640199490000|2021-12-22 18:58:10|2010.14|1990.14|2010.23|1990.23|2010.79|1990.79|2010.14|1990.14|23
1640199500000|2021-12-22 18:58:20|2010.25|1990.25|2009.68|1989.68|2010.25|1990.25|2009.65|1989.65|12
1640199510000|2021-12-22 18:58:30|2010.07|1990.07|2009.76|1989.76|2010.08|1990.08|2009.65|1989.65|17
1640199520000|2021-12-22 18:58:40|2009.78|1989.78|2010.8|1990.8|2010.81|1990.81|2009.78|1989.78|7
1640199530000|2021-12-22 18:58:50|2010.84|1990.84|2011.32|1991.32|2011.32|1991.32|2010.84|1990.84|24
1640199540000|2021-12-22 18:59:00|2011.04|1991.04|2011.85|1991.85|2011.93|1991.93|2010.98|1990.98|23
1640199550000|2021-12-22 18:59:10|2011.81|1991.81|2011.38|1991.38|2011.84|1991.84|2011.23|1991.23|29
1640199560000|2021-12-22 18:59:20|2011.36|1991.36|2011.18|1991.18|2011.44|1991.44|2011.18|1991.18|12
1640199570000|2021-12-22 18:59:30|2011.25|1991.25|2011.61|1991.61|2011.61|1991.61|2010.78|1990.78|8
1640199580000|2021-12-22 18:59:40|2011.6|1991.6|2011.5|1991.5|2012.22|1992.22|2011.5|1991.5|18
1640199590000|2021-12-22 18:59:50|2011.61|1991.61|2012.98|1992.98|2013.14|1993.14|2011.5|1991.5|28
1640199600000|2021-12-22 19:00:00|2012.97|1992.97|2013.43|1993.43|2013.67|1993.67|2012.97|1992.97|20
1640199610000|2021-12-22 19:00:10|2013.35|1993.35|2012.83|1992.83|2013.37|1993.37|2012.75|1992.75|23
1640199620000|2021-12-22 19:00:20|2012.82|1992.82|2012.26|1992.26|2012.89|1992.89|2012.17|1992.17|25
1640199630000|2021-12-22 19:00:30|2012.27|1992.27|2011.57|1991.57|2012.31|1992.31|2011.57|1991.57|11
1640199640000|2021-12-22 19:00:40|2011.31|1991.31|2011.11|1991.11|2011.65|1991.65|2011.09|1991.09|26
1640199650000|2021-12-22 19:00:50|2011.06|1991.06|2010.2|1990.2|2011.07|1991.07|2010.15|1990.15|20
1640199660000|2021-12-22 19:01:00|2010.34|1990.34|2010.34|1990.34|2010.47|1990.47|2010.34|1990.34|10
1640199670000|2021-12-22 19:01:10|2010.36|1990.36|2010.33|1990.33|2010.36|1990.36|2010.23|1990.23|11
1640199680000|2021-12-22 19:01:20|2010.34|1990.34|2010.15|1990.15|2010.43|1990.43|2010.04|1990.04|23
1640199690000|2021-12-22 19:01:30|2010.14|1990.14|2009.51|1989.51|2010.14|1990.14|2009.45|1989.45|18
1640199700000|2021-12-22 19:01:40|2009.71|1989.71|2009.75|1989.75|2009.75|1989.75|2009.51|1989.51|5
1640199710000|2021-12-22 19:01:50|2009.55|1989.55|2009.55|1989.55|2009.57|1989.57|2009.53|1989.53|4
1640199720000|2021-12-22 19:02:00|2009.46|1989.46|2011.26|1991.26|2011.7|1991.7|2009.44|1989.44|28
1640199730000|2021-12-22 19:02:10|2011.22|1991.22|2011.68|1991.68|2011.68|1991.68|2011.21|1991.21|12
1640199740000|2021-12-22 19:02:20|2011.72|1991.72|2011.69|1991.69|2011.84|1991.84|2011.68|1991.68|12
1640199750000|2021-12-22 19:02:30|2011.67|1991.67|2010.81|1990.81|2011.76|1991.76|2010.54|1990.54|17
1640199760000|2021-12-22 19:02:40|2010.84|1990.84|2011.07|1991.07|2011.07|1991.07|2010.74|1990.74|18
1640199770000|2021-12-22 19:02:50|2011.08|1991.08|2011.31|1991.31|2011.35|1991.35|2010.94|1990.94|10
1640199780000|2021-12-22 19:03:00|2011.2|1991.2|2013.2|1993.2|2013.27|1993.27|2011.2|1991.2|30
1640199790000|2021-12-22 19:03:10|2013.13|1993.13|2012.53|1992.53|2013.25|1993.25|2011.91|1991.91|31
1640199800000|2021-12-22 19:03:20|2012.58|1992.58|2013.39|1993.39|2013.39|1993.39|2012.58|1992.58|14
1640199810000|2021-12-22 19:03:30|2013.38|1993.38|2013.2|1993.2|2013.43|1993.43|2013|1993|24
1640199820000|2021-12-22 19:03:40|2013.06|1993.06|2013.06|1993.06|2013.07|1993.07|2012.97|1992.97|14
1640199830000|2021-12-22 19:03:50|2013.07|1993.07|2013.39|1993.39|2013.39|1993.39|2013.04|1993.04|8
1640199840000|2021-12-22 19:04:00|2013.5|1993.5|2013.29|1993.29|2013.54|1993.54|2013.2|1993.2|9
1640199850000|2021-12-22 19:04:10|2013.37|1993.37|2012.56|1992.56|2013.37|1993.37|2012.56|1992.56|7
1640199860000|2021-12-22 19:04:20|2012.6|1992.6|2012.67|1992.67|2012.81|1992.81|2012.56|1992.56|7
1640199870000|2021-12-22 19:04:30|2012.79|1992.79|2012.66|1992.66|2012.79|1992.79|2012.56|1992.56|4
1640199880000|2021-12-22 19:04:40|2012.91|1992.91|2012.95|1992.95|2013.21|1993.21|2012.52|1992.52|17
1640199890000|2021-12-22 19:04:50|2013.02|1993.02|2013.71|1993.71|2014.03|1994.03|2013.02|1993.02|21
1640199900000|2021-12-22 19:05:00|2013.65|1993.65|2014.69|1994.69|2014.69|1994.69|2013.65|1993.65|13
1640199910000|2021-12-22 19:05:10|2014.68|1994.68|2014.57|1994.57|2014.68|1994.68|2014.57|1994.57|8
1640199920000|2021-12-22 19:05:20|2014.62|1994.62|2014.62|1994.62|2014.62|1994.62|2014.61|1994.61|3
1640199930000|2021-12-22 19:05:30|2014.61|1994.61|2014.68|1994.68|2014.68|1994.68|2014.58|1994.58|6
1640199940000|2021-12-22 19:05:40|2014.77|1994.77|2014.77|1994.77|2014.77|1994.77|2014.77|1994.77|1
1640199950000|2021-12-22 19:05:50|2014.73|1994.73|2014.92|1994.92|2014.92|1994.92|2014.62|1994.62|10
1640199960000|2021-12-22 19:06:00|2014.95|1994.95|2015.12|1995.12|2015.12|1995.12|2014.73|1994.73|20
1640199970000|2021-12-22 19:06:10|2015.17|1995.17|2016.22|1996.22|2016.22|1996.22|2015.17|1995.17|23
1640199980000|2021-12-22 19:06:20|2015.98|1995.98|2016.58|1996.58|2016.58|1996.58|2015.96|1995.96|9
1640199990000|2021-12-22 19:06:30|2016.48|1996.48|2016.46|1996.46|2016.49|1996.49|2015.61|1995.61|24
1640200000000|2021-12-22 19:06:40|2016.47|1996.47|2014.88|1994.88|2016.47|1996.47|2014.88|1994.88|26
1640200010000|2021-12-22 19:06:50|2014.87|1994.87|2014.65|1994.65|2014.87|1994.87|2014.58|1994.58|19
1640200020000|2021-12-22 19:07:00|2014.62|1994.62|2014.79|1994.79|2014.79|1994.79|2014.62|1994.62|19
1640200030000|2021-12-22 19:07:10|2014.84|1994.84|2015.84|1995.84|2015.92|1995.92|2014.84|1994.84|19
1640200040000|2021-12-22 19:07:20|2015.92|1995.92|2016.68|1996.68|2016.68|1996.68|2015.89|1995.89|13
1640200050000|2021-12-22 19:07:30|2016.63|1996.63|2016.25|1996.25|2016.86|1996.86|2015.93|1995.93|23
1640200060000|2021-12-22 19:07:40|2016.34|1996.34|2016.11|1996.11|2016.38|1996.38|2015.99|1995.99|18
1640200070000|2021-12-22 19:07:50|2016.1|1996.1|2016.08|1996.08|2016.18|1996.18|2015.72|1995.72|12
1640200080000|2021-12-22 19:08:00|2016.19|1996.19|2016.93|1996.93|2016.96|1996.96|2016.08|1996.08|25
1640200090000|2021-12-22 19:08:10|2016.98|1996.98|2017.05|1997.05|2017.21|1997.21|2016.98|1996.98|15
1640200100000|2021-12-22 19:08:20|2016.91|1996.91|2017.76|1997.76|2017.86|1997.86|2016.66|1996.66|30
1640200110000|2021-12-22 19:08:30|2017.8|1997.8|2018.67|1998.67|2018.67|1998.67|2017.58|1997.58|15
1640200120000|2021-12-22 19:08:40|2018.82|1998.82|2018.8|1998.8|2018.88|1998.88|2018.72|1998.72|22
1640200130000|2021-12-22 19:08:50|2018.87|1998.87|2018.99|1998.99|2019|1999|2018.83|1998.83|14
1640200140000|2021-12-22 19:09:00|2019|1999|2019|1999|2019.13|1999.13|2018.96|1998.96|4
1640200150000|2021-12-22 19:09:10|2018.96|1998.96|2018.5|1998.5|2019|1999|2018.5|1998.5|24
1640200160000|2021-12-22 19:09:20|2018.19|1998.19|2017.23|1997.23|2018.19|1998.19|2017.23|1997.23|26
1640200170000|2021-12-22 19:09:30|2017.13|1997.13|2017.48|1997.48|2017.48|1997.48|2017.11|1997.11|12
1640200180000|2021-12-22 19:09:40|2017.58|1997.58|2018.36|1998.36|2018.48|1998.48|2017.58|1997.58|18
1640200190000|2021-12-22 19:09:50|2018.38|1998.38|2018.83|1998.83|2019.07|1999.07|2018.38|1998.38|16
1640200200000|2021-12-22 19:10:00|2018.81|1998.81|2019.75|1999.75|2019.77|1999.77|2018.8|1998.8|24
1640200210000|2021-12-22 19:10:10|2019.79|1999.79|2019.84|1999.84|2020.08|2000.08|2019.79|1999.79|6
1640200220000|2021-12-22 19:10:20|2019.7|1999.7|2019.87|1999.87|2019.89|1999.89|2019.7|1999.7|5
1640200230000|2021-12-22 19:10:30|2019.68|1999.68|2020.03|2000.03|2020.03|2000.03|2019.68|1999.68|4
1640200240000|2021-12-22 19:10:40|2019.97|1999.97|2020.08|2000.08|2020.22|2000.22|2019.88|1999.88|6
1640200250000|2021-12-22 19:10:50|2020.02|2000.02|2020.49|2000.49|2020.49|2000.49|2020.02|2000.02|8
1640200260000|2021-12-22 19:11:00|2020.47|2000.47|2020.59|2000.59|2020.59|2000.59|2020.47|2000.47|3
1640200270000|2021-12-22 19:11:10|2020.5|2000.5|2019.72|1999.72|2020.5|2000.5|2019.6|1999.6|29
1640200280000|2021-12-22 19:11:20|2019.7|1999.7|2019.65|1999.65|2019.71|1999.71|2018.91|1998.91|27
1640200290000|2021-12-22 19:11:30|2019.75|1999.75|2020.63|2000.63|2020.63|2000.63|2019.61|1999.61|18
1640200300000|2021-12-22 19:11:40|2020.65|2000.65|2020.5|2000.5|2020.67|2000.67|2020.49|2000.49|7
1640200310000|2021-12-22 19:11:50|2020.71|2000.71|2021.55|2001.55|2021.67|2001.67|2020.67|2000.67|18
1640200320000|2021-12-22 19:12:00|2021.48|2001.48|2021.38|2001.38|2021.48|2001.48|2021.34|2001.34|3
1640200330000|2021-12-22 19:12:10|2021.42|2001.42|2022.77|2002.77|2022.86|2002.86|2021.42|2001.42|21
1640200340000|2021-12-22 19:12:20|2022.8|2002.8|2023.16|2003.16|2023.21|2003.21|2022.77|2002.77|14
1640200350000|2021-12-22 19:12:30|2023.15|2003.15|2022.83|2002.83|2023.15|2003.15|2022.79|2002.79|30
1640200360000|2021-12-22 19:12:40|2022.82|2002.82|2022.78|2002.78|2022.94|2002.94|2022.63|2002.63|24
1640200370000|2021-12-22 19:12:50|2022.77|2002.77|2023.65|2003.65|2023.65|2003.65|2022.77|2002.77|20
1640200380000|2021-12-22 19:13:00|2023.57|2003.57|2022.57|2002.57|2023.7|2003.7|2022.57|2002.57|22
1640200390000|2021-12-22 19:13:10|2022.84|2002.84|2023.53|2003.53|2023.53|2003.53|2022.74|2002.74|27
1640200400000|2021-12-22 19:13:20|2023.65|2003.65|2024.32|2004.32|2024.32|2004.32|2023.65|2003.65|10
1640200410000|2021-12-22 19:13:30|2024.43|2004.43|2024.15|2004.15|2024.46|2004.46|2023.72|2003.72|24
1640200420000|2021-12-22 19:13:40|2024.14|2004.14|2024.11|2004.11|2024.29|2004.29|2023.91|2003.91|16
1640200430000|2021-12-22 19:13:50|2024.14|2004.14|2024.15|2004.15|2024.15|2004.15|2024.11|2004.11|9
1640200440000|2021-12-22 19:14:00|2024.25|2004.25|2024.25|2004.25|2024.34|2004.34|2024.15|2004.15|8
1640200450000|2021-12-22 19:14:10|2024.2|2004.2|2024.72|2004.72|2024.72|2004.72|2024.2|2004.2|12
1640200460000|2021-12-22 19:14:20|2024.68|2004.68|2024.55|2004.55|2024.68|2004.68|2024.55|2004.55|2
1640200470000|2021-12-22 19:14:30|2024.62|2004.62|2024.58|2004.58|2024.62|2004.62|2024.56|2004.56|8
1640200480000|2021-12-22 19:14:40|2024.59|2004.59|2024.61|2004.61|2024.61|2004.61|2024.5|2004.5|18
1640200490000|2021-12-22 19:14:50|2024.62|2004.62|2024.7|2004.7|2024.82|2004.82|2024.58|2004.58|6
1640200500000|2021-12-22 19:15:00|2024.75|2004.75|2024.21|2004.21|2025.21|2005.21|2024.12|2004.12|18
1640200510000|2021-12-22 19:15:10|2024.26|2004.26|2024.47|2004.47|2024.47|2004.47|2024.22|2004.22|17
1640200520000|2021-12-22 19:15:20|2024.3|2004.3|2023.79|2003.79|2024.47|2004.47|2023.79|2003.79|14
1640200530000|2021-12-22 19:15:30|2023.78|2003.78|2023.68|2003.68|2023.82|2003.82|2023.65|2003.65|25
1640200540000|2021-12-22 19:15:40|2023.7|2003.7|2023.7|2003.7|2023.71|2003.71|2023.7|2003.7|3
1640200550000|2021-12-22 19:15:50|2023.69|2003.69|2023.63|2003.63|2023.69|2003.69|2023.4|2003.4|17
1640200560000|2021-12-22 19:16:00|2023.62|2003.62|2023.62|2003.62|2023.63|2003.63|2023.46|2003.46|16
1640200570000|2021-12-22 19:16:10|2023.78|2003.78|2023.46|2003.46|2023.81|2003.81|2023.44|2003.44|15
1640200580000|2021-12-22 19:16:20|2023.47|2003.47|2024.17|2004.17|2024.37|2004.37|2022.95|2002.95|18
1640200590000|2021-12-22 19:16:30|2024.28|2004.28|2024.04|2004.04|2024.42|2004.42|2023.87|2003.87|27
1640200600000|2021-12-22 19:16:40|2024.03|2004.03|2024.64|2004.64|2024.64|2004.64|2024.03|2004.03|10
1640200610000|2021-12-22 19:16:50|2024.67|2004.67|2024.68|2004.68|2024.7|2004.7|2024.67|2004.67|3
1640200620000|2021-12-22 19:17:00|2024.7|2004.7|2024.73|2004.73|2024.73|2004.73|2024.68|2004.68|3
1640200630000|2021-12-22 19:17:10|2024.7|2004.7|2024.54|2004.54|2024.7|2004.7|2024.44|2004.44|22
1640200640000|2021-12-22 19:17:20|2024.53|2004.53|2024.54|2004.54|2024.54|2004.54|2024.5|2004.5|19
1640200650000|2021-12-22 19:17:30|2024.5|2004.5|2024.56|2004.56|2024.59|2004.59|2023.85|2003.85|28
1640200660000|2021-12-22 19:17:40|2024.61|2004.61|2024.93|2004.93|2025|2005|2024.56|2004.56|9
1640200670000|2021-12-22 19:17:50|2024.91|2004.91|2024.96|2004.96|2024.96|2004.96|2024.91|2004.91|2
1640200680000|2021-12-22 19:18:00|2024.91|2004.91|2025.38|2005.38|2025.38|2005.38|2024.91|2004.91|9
1640200690000|2021-12-22 19:18:10|2025.37|2005.37|2025.31|2005.31|2025.37|2005.37|2025.31|2005.31|4
1640200700000|2021-12-22 19:18:20|2025.27|2005.27|2025.27|2005.27|2025.28|2005.28|2025.25|2005.25|5
1640200710000|2021-12-22 19:18:30|2025.29|2005.29|2025.27|2005.27|2025.29|2005.29|2025.27|2005.27|3
1640200720000|2021-12-22 19:18:40|2025.28|2005.28|2025.28|2005.28|2025.31|2005.31|2025.25|2005.25|4
1640200730000|2021-12-22 19:18:50|2026.12|2006.12|2026.12|2006.12|2026.15|2006.15|2026.12|2006.12|3
1640200740000|2021-12-22 19:19:00|2026.03|2006.03|2027.13|2007.13|2027.13|2007.13|2026.03|2006.03|8
1640200750000|2021-12-22 19:19:10|2027.08|2007.08|2027.39|2007.39|2027.39|2007.39|2027.03|2007.03|10
1640200760000|2021-12-22 19:19:20|2027.61|2007.61|2026.35|2006.35|2027.97|2007.97|2026.05|2006.05|21
1640200770000|2021-12-22 19:19:30|2026.14|2006.14|2026.27|2006.27|2026.34|2006.34|2026|2006|30
1640200780000|2021-12-22 19:19:40|2026.26|2006.26|2026.96|2006.96|2026.99|2006.99|2026.26|2006.26|12
1640200790000|2021-12-22 19:19:50|2026.92|2006.92|2026.94|2006.94|2026.96|2006.96|2026.92|2006.92|3
1640200800000|2021-12-22 19:20:00|2027.19|2007.19|2027.37|2007.37|2027.4|2007.4|2027.19|2007.19|4
1640200810000|2021-12-22 19:20:10|2027.25|2007.25|2026.84|2006.84|2027.25|2007.25|2026.77|2006.77|10
1640200820000|2021-12-22 19:20:20|2026.87|2006.87|2025.81|2005.81|2026.87|2006.87|2025.8|2005.8|27
1640200830000|2021-12-22 19:20:30|2025.83|2005.83|2025.69|2005.69|2025.83|2005.83|2025.64|2005.64|10
1640200840000|2021-12-22 19:20:40|2025.72|2005.72|2026.5|2006.5|2026.53|2006.53|2025.71|2005.71|17
1640200850000|2021-12-22 19:20:50|2026.65|2006.65|2026.69|2006.69|2026.81|2006.81|2026.57|2006.57|5
1640200860000|2021-12-22 19:21:00|2026.74|2006.74|2026.68|2006.68|2026.82|2006.82|2026.52|2006.52|8
1640200870000|2021-12-22 19:21:10|2027.07|2007.07|2027.02|2007.02|2027.07|2007.07|2026.57|2006.57|5
1640200880000|2021-12-22 19:21:20|2026.94|2006.94|2026.6|2006.6|2026.94|2006.94|2026.44|2006.44|16
1640200890000|2021-12-22 19:21:30|2026.57|2006.57|2026.4|2006.4|2026.57|2006.57|2026.32|2006.32|24
1640200900000|2021-12-22 19:21:40|2026.41|2006.41|2026.45|2006.45|2026.49|2006.49|2026.41|2006.41|20
1640200910000|2021-12-22 19:21:50|2026.43|2006.43|2026.21|2006.21|2026.43|2006.43|2026.15|2006.15|6
1640200920000|2021-12-22 19:22:00|2026.18|2006.18|2026.17|2006.17|2026.23|2006.23|2026.12|2006.12|15
1640200930000|2021-12-22 19:22:10|2026.34|2006.34|2025.7|2005.7|2026.39|2006.39|2025.7|2005.7|10
1640200940000|2021-12-22 19:22:20|2025.78|2005.78|2026.39|2006.39|2026.82|2006.82|2025.55|2005.55|23
1640200950000|2021-12-22 19:22:30|2026.31|2006.31|2025.87|2005.87|2026.31|2006.31|2025.63|2005.63|32
1640200960000|2021-12-22 19:22:40|2025.86|2005.86|2026.4|2006.4|2026.4|2006.4|2025.71|2005.71|18
1640200970000|2021-12-22 19:22:50|2026.56|2006.56|2027.65|2007.65|2027.65|2007.65|2026.56|2006.56|9
1640200980000|2021-12-22 19:23:00|2027.64|2007.64|2027.7|2007.7|2027.75|2007.75|2027.63|2007.63|14
1640200990000|2021-12-22 19:23:10|2027.75|2007.75|2027.15|2007.15|2027.86|2007.86|2026.99|2006.99|27
1640201000000|2021-12-22 19:23:20|2027.25|2007.25|2027.67|2007.67|2027.67|2007.67|2027.23|2007.23|20
1640201010000|2021-12-22 19:23:30|2027.65|2007.65|2027.96|2007.96|2027.97|2007.97|2027.65|2007.65|19
1640201020000|2021-12-22 19:23:40|2027.97|2007.97|2028.32|2008.32|2028.33|2008.33|2027.97|2007.97|9
1640201030000|2021-12-22 19:23:50|2028.3|2008.3|2026.98|2006.98|2028.3|2008.3|2026.75|2006.75|13
1640201040000|2021-12-22 19:24:00|2026.62|2006.62|2026.62|2006.62|2026.62|2006.62|2026.62|2006.62|1
1640201050000|2021-12-22 19:24:10|2026.64|2006.64|2027.44|2007.44|2027.44|2007.44|2026.64|2006.64|5
1640201060000|2021-12-22 19:24:20|2027.57|2007.57|2027.44|2007.44|2027.57|2007.57|2027.44|2007.44|2
1640201070000|2021-12-22 19:24:30|2027.42|2007.42|2027.67|2007.67|2027.77|2007.77|2027.42|2007.42|14
1640201080000|2021-12-22 19:24:40|2027.82|2007.82|2027.51|2007.51|2027.82|2007.82|2027.43|2007.43|21
1640201090000|2021-12-22 19:24:50|2027.41|2007.41|2027.41|2007.41|2027.41|2007.41|2027.4|2007.4|3
1640201100000|2021-12-22 19:25:00|2027.1|2007.1|2027.52|2007.52|2027.52|2007.52|2027.1|2007.1|5
1640201110000|2021-12-22 19:25:10|2027.66|2007.66|2027.7|2007.7|2027.7|2007.7|2027.66|2007.66|5
1640201120000|2021-12-22 19:25:20|2027.72|2007.72|2027.68|2007.68|2027.72|2007.72|2027.68|2007.68|5
1640201130000|2021-12-22 19:25:30|2027.73|2007.73|2027.36|2007.36|2027.75|2007.75|2027.36|2007.36|10
1640201140000|2021-12-22 19:25:40|2026.95|2006.95|2028.19|2008.19|2028.19|2008.19|2026.95|2006.95|4
1640201150000|2021-12-22 19:25:50|2028.22|2008.22|2027.91|2007.91|2028.43|2008.43|2027.91|2007.91|10
1640201160000|2021-12-22 19:26:00|2027.99|2007.99|2028.5|2008.5|2028.5|2008.5|2027.99|2007.99|2
1640201170000|2021-12-22 19:26:10|2028.47|2008.47|2028.47|2008.47|2028.47|2008.47|2028.47|2008.47|1
1640201180000|2021-12-22 19:26:20|2028.44|2008.44|2028.45|2008.45|2028.45|2008.45|2028.44|2008.44|2
1640201190000|2021-12-22 19:26:30|2028.54|2008.54|2028.54|2008.54|2028.54|2008.54|2028.54|2008.54|1
1640201200000|2021-12-22 19:26:40|2028.61|2008.61|2028.6|2008.6|2028.69|2008.69|2028.47|2008.47|4
1640201210000|2021-12-22 19:26:50|2028.87|2008.87|2028.46|2008.46|2028.87|2008.87|2028.42|2008.42|14
1640201220000|2021-12-22 19:27:00|2028.45|2008.45|2028.3|2008.3|2028.46|2008.46|2027.83|2007.83|17
1640201230000|2021-12-22 19:27:10|2028.33|2008.33|2028.17|2008.17|2028.4|2008.4|2028.14|2008.14|16
1640201240000|2021-12-22 19:27:20|2028.16|2008.16|2028.17|2008.17|2028.23|2008.23|2028.14|2008.14|15
1640201250000|2021-12-22 19:27:30|2028.18|2008.18|2027.51|2007.51|2028.28|2008.28|2027.51|2007.51|18
1640201260000|2021-12-22 19:27:40|2027.47|2007.47|2027.79|2007.79|2028.12|2008.12|2027.14|2007.14|10
1640201280000|2021-12-22 19:28:00|2027.95|2007.95|2027.95|2007.95|2027.95|2007.95|2027.95|2007.95|1
1640201290000|2021-12-22 19:28:10|2027.92|2007.92|2027.52|2007.52|2027.92|2007.92|2026.76|2006.76|8
1640201300000|2021-12-22 19:28:20|2027.5|2007.5|2027.05|2007.05|2027.5|2007.5|2027.05|2007.05|4
1640201310000|2021-12-22 19:28:30|2027|2007|2027|2007|2027|2007|2027|2007|1
1640201320000|2021-12-22 19:28:40|2026.5|2006.5|2027.73|2007.73|2027.83|2007.83|2026.5|2006.5|12
1640201330000|2021-12-22 19:28:50|2027.75|2007.75|2027.89|2007.89|2028.05|2008.05|2027.75|2007.75|5
1640201340000|2021-12-22 19:29:00|2028.01|2008.01|2028.79|2008.79|2028.79|2008.79|2028.01|2008.01|11
1640201350000|2021-12-22 19:29:10|2028.84|2008.84|2028.82|2008.82|2029.01|2009.01|2028.69|2008.69|13
1640201360000|2021-12-22 19:29:20|2028.87|2008.87|2029.53|2009.53|2029.59|2009.59|2028.87|2008.87|10
1640201370000|2021-12-22 19:29:30|2029.6|2009.6|2029.04|2009.04|2029.65|2009.65|2028.99|2008.99|17
1640201380000|2021-12-22 19:29:40|2029.05|2009.05|2028.62|2008.62|2029.09|2009.09|2028.61|2008.61|23
1640201390000|2021-12-22 19:29:50|2028.61|2008.61|2028.65|2008.65|2028.65|2008.65|2028.61|2008.61|7
1640201400000|2021-12-22 19:30:00|2028.8|2008.8|2028.95|2008.95|2029.01|2009.01|2028.75|2008.75|9
1640201410000|2021-12-22 19:30:10|2028.85|2008.85|2028.85|2008.85|2028.85|2008.85|2028.85|2008.85|1
1640201420000|2021-12-22 19:30:20|2029.14|2009.14|2029.06|2009.06|2029.14|2009.14|2028.94|2008.94|14
1640201430000|2021-12-22 19:30:30|2029.07|2009.07|2029.59|2009.59|2029.6|2009.6|2029.07|2009.07|8
1640201440000|2021-12-22 19:30:40|2029.44|2009.44|2029.4|2009.4|2029.44|2009.44|2028.77|2008.77|15
1640201450000|2021-12-22 19:30:50|2029.54|2009.54|2029.59|2009.59|2029.6|2009.6|2029.47|2009.47|8
1640201460000|2021-12-22 19:31:00|2029.6|2009.6|2029.74|2009.74|2029.75|2009.75|2029.58|2009.58|7
1640201470000|2021-12-22 19:31:10|2029.84|2009.84|2030.67|2010.67|2031.07|2011.07|2029.84|2009.84|15
1640201480000|2021-12-22 19:31:20|2030.66|2010.66|2029.87|2009.87|2030.66|2010.66|2029.83|2009.83|24
1640201490000|2021-12-22 19:31:30|2029.93|2009.93|2029.94|2009.94|2030.02|2010.02|2029.87|2009.87|13
1640201500000|2021-12-22 19:31:40|2029.95|2009.95|2029.47|2009.47|2029.95|2009.95|2029.25|2009.25|22
1640201510000|2021-12-22 19:31:50|2029.32|2009.32|2029.72|2009.72|2029.81|2009.81|2029.32|2009.32|23
1640201520000|2021-12-22 19:32:00|2029.73|2009.73|2030.46|2010.46|2030.46|2010.46|2029.73|2009.73|14
1640201530000|2021-12-22 19:32:10|2030.45|2010.45|2028.78|2008.78|2030.59|2010.59|2028.78|2008.78|20
1640201540000|2021-12-22 19:32:20|2028.79|2008.79|2028.79|2008.79|2028.79|2008.79|2028.79|2008.79|1
1640201550000|2021-12-22 19:32:30|2028.81|2008.81|2028.81|2008.81|2028.81|2008.81|2028.79|2008.79|3
1640201560000|2021-12-22 19:32:40|2028.83|2008.83|2028.82|2008.82|2028.84|2008.84|2028.82|2008.82|4
1640201570000|2021-12-22 19:32:50|2029.06|2009.06|2029.03|2009.03|2029.22|2009.22|2029.03|2009.03|15
1640201580000|2021-12-22 19:33:00|2029.05|2009.05|2030.31|2010.31|2030.4|2010.4|2029.03|2009.03|23
1640201590000|2021-12-22 19:33:10|2030.27|2010.27|2030.04|2010.04|2030.32|2010.32|2030.04|2010.04|23
1640201600000|2021-12-22 19:33:20|2030.11|2010.11|2029.97|2009.97|2030.11|2010.11|2029.95|2009.95|15
1640201610000|2021-12-22 19:33:30|2030.04|2010.04|2030.45|2010.45|2030.45|2010.45|2030.04|2010.04|8
1640201620000|2021-12-22 19:33:40|2030.2|2010.2|2030.09|2010.09|2030.2|2010.2|2030.06|2010.06|13
1640201630000|2021-12-22 19:33:50|2030.19|2010.19|2029.78|2009.78|2030.19|2010.19|2029.34|2009.34|17
1640201640000|2021-12-22 19:34:00|2029.79|2009.79|2030.66|2010.66|2030.66|2010.66|2029.79|2009.79|18
1640201650000|2021-12-22 19:34:10|2030.56|2010.56|2029.56|2009.56|2030.56|2010.56|2029.53|2009.53|27
1640201660000|2021-12-22 19:34:20|2029.62|2009.62|2029.89|2009.89|2029.89|2009.89|2029.52|2009.52|22
1640201670000|2021-12-22 19:34:30|2029.94|2009.94|2030.54|2010.54|2030.54|2010.54|2029.92|2009.92|8
1640201690000|2021-12-22 19:34:50|2030.52|2010.52|2030.52|2010.52|2030.52|2010.52|2030.52|2010.52|1
1640201700000|2021-12-22 19:35:00|2030.51|2010.51|2030.52|2010.52|2030.52|2010.52|2030.51|2010.51|2
1640201710000|2021-12-22 19:35:10|2030.23|2010.23|2030.18|2010.18|2030.23|2010.23|2030.16|2010.16|24
1640201720000|2021-12-22 19:35:20|2030.17|2010.17|2030.01|2010.01|2030.18|2010.18|2030.01|2010.01|20
1640201730000|2021-12-22 19:35:30|2030.03|2010.03|2030.5|2010.5|2030.61|2010.61|2030.03|2010.03|17
1640201740000|2021-12-22 19:35:40|2030.56|2010.56|2030.14|2010.14|2030.6|2010.6|2030.14|2010.14|12
1640201750000|2021-12-22 19:35:50|2030.06|2010.06|2030.2|2010.2|2030.32|2010.32|2030.06|2010.06|11
1640201760000|2021-12-22 19:36:00|2030.25|2010.25|2029.77|2009.77|2030.25|2010.25|2029.77|2009.77|19
1640201770000|2021-12-22 19:36:10|2029.78|2009.78|2030.11|2010.11|2030.11|2010.11|2029.78|2009.78|8
1640201780000|2021-12-22 19:36:20|2030.09|2010.09|2030.26|2010.26|2030.48|2010.48|2030.09|2010.09|8
1640201790000|2021-12-22 19:36:30|2030.19|2010.19|2030.5|2010.5|2030.5|2010.5|2030.19|2010.19|7
1640201800000|2021-12-22 19:36:40|2030.51|2010.51|2031.27|2011.27|2031.43|2011.43|2030.51|2010.51|7
1640201810000|2021-12-22 19:36:50|2031.11|2011.11|2031.48|2011.48|2031.49|2011.49|2031.08|2011.08|11
1640201820000|2021-12-22 19:37:00|2030.84|2010.84|2031.55|2011.55|2031.55|2011.55|2030.84|2010.84|6
1640201830000|2021-12-22 19:37:10|2031.56|2011.56|2031.6|2011.6|2031.6|2011.6|2031.56|2011.56|2
1640201840000|2021-12-22 19:37:20|2031.59|2011.59|2031.42|2011.42|2031.82|2011.82|2031.39|2011.39|16
1640201850000|2021-12-22 19:37:30|2031.49|2011.49|2032.09|2012.09|2032.09|2012.09|2031.49|2011.49|2
1640201860000|2021-12-22 19:37:40|2032.11|2012.11|2033|2013|2033|2013|2032.11|2012.11|8
1640201870000|2021-12-22 19:37:50|2032.99|2012.99|2033.41|2013.41|2033.41|2013.41|2032.99|2012.99|7
1640201880000|2021-12-22 19:38:00|2033.39|2013.39|2033.38|2013.38|2033.44|2013.44|2033.13|2013.13|8
1640201890000|2021-12-22 19:38:10|2033.13|2013.13|2033.11|2013.11|2033.13|2013.13|2033.08|2013.08|13
1640201900000|2021-12-22 19:38:20|2033.12|2013.12|2032.99|2012.99|2033.15|2013.15|2032.81|2012.81|14
1640201910000|2021-12-22 19:38:30|2032.98|2012.98|2033.48|2013.48|2033.48|2013.48|2032.98|2012.98|6
1640201920000|2021-12-22 19:38:40|2033.77|2013.77|2033.77|2013.77|2033.82|2013.82|2033.5|2013.5|14
1640201930000|2021-12-22 19:38:50|2033.5|2013.5|2034.8|2014.8|2034.8|2014.8|2033.01|2013.01|24
1640201940000|2021-12-22 19:39:00|2034.69|2014.69|2034.64|2014.64|2034.8|2014.8|2034.52|2014.52|12
1640201950000|2021-12-22 19:39:10|2034.58|2014.58|2033.97|2013.97|2034.58|2014.58|2033.97|2013.97|16
1640201960000|2021-12-22 19:39:20|2033.98|2013.98|2034.15|2014.15|2034.15|2014.15|2033.97|2013.97|12
1640201970000|2021-12-22 19:39:30|2034.59|2014.59|2034.91|2014.91|2035.37|2015.37|2034.47|2014.47|11
1640201980000|2021-12-22 19:39:40|2034.9|2014.9|2035.1|2015.1|2035.11|2015.11|2034.9|2014.9|7
1640201990000|2021-12-22 19:39:50|2035.11|2015.11|2035.28|2015.28|2035.28|2015.28|2035.1|2015.1|5
1640202000000|2021-12-22 19:40:00|2035.26|2015.26|2034.72|2014.72|2035.48|2015.48|2034.72|2014.72|10
1640202010000|2021-12-22 19:40:10|2034.71|2014.71|2034.47|2014.47|2034.71|2014.71|2034.34|2014.34|20
1640202020000|2021-12-22 19:40:20|2034.54|2014.54|2035.04|2015.04|2035.19|2015.19|2034.54|2014.54|4
1640202030000|2021-12-22 19:40:30|2035.23|2015.23|2034.99|2014.99|2035.23|2015.23|2034.99|2014.99|5
1640202040000|2021-12-22 19:40:40|2035|2015|2035.02|2015.02|2035.02|2015.02|2034.99|2014.99|9
1640202050000|2021-12-22 19:40:50|2034.95|2014.95|2034.93|2014.93|2035.25|2015.25|2034.93|2014.93|4
1640202060000|2021-12-22 19:41:00|2034.84|2014.84|2037|2017|2037|2017|2034.84|2014.84|19
1640202070000|2021-12-22 19:41:10|2037.13|2017.13|2039.61|2019.61|2039.69|2019.69|2037.13|2017.13|25
1640202080000|2021-12-22 19:41:20|2039.6|2019.6|2039.56|2019.56|2039.7|2019.7|2039.53|2019.53|15
1640202090000|2021-12-22 19:41:30|2039.63|2019.63|2039.58|2019.58|2039.63|2019.63|2039.54|2019.54|7
1640202100000|2021-12-22 19:41:40|2039.6|2019.6|2039.43|2019.43|2039.62|2019.62|2039.38|2019.38|12
1640202110000|2021-12-22 19:41:50|2039.45|2019.45|2039.43|2019.43|2039.5|2019.5|2039.36|2019.36|24
1640202120000|2021-12-22 19:42:00|2039.51|2019.51|2039.34|2019.34|2039.51|2019.51|2039.24|2019.24|18
1640202130000|2021-12-22 19:42:10|2039.45|2019.45|2040.6|2020.6|2040.63|2020.63|2039.24|2019.24|19
1640202140000|2021-12-22 19:42:20|2040.79|2020.79|2040.66|2020.66|2040.82|2020.82|2040.53|2020.53|13
1640202150000|2021-12-22 19:42:30|2040.69|2020.69|2040.61|2020.61|2040.69|2020.69|2040.61|2020.61|6
1640202160000|2021-12-22 19:42:40|2040.6|2020.6|2040.72|2020.72|2040.86|2020.86|2040.5|2020.5|12
1640202170000|2021-12-22 19:42:50|2040.6|2020.6|2040.65|2020.65|2040.67|2020.67|2040.6|2020.6|3
1640202180000|2021-12-22 19:43:00|2040.63|2020.63|2040.4|2020.4|2040.69|2020.69|2040.37|2020.37|14
1640202190000|2021-12-22 19:43:10|2040.39|2020.39|2040.59|2020.59|2040.59|2020.59|2040.25|2020.25|14
1640202200000|2021-12-22 19:43:20|2040.42|2020.42|2040.7|2020.7|2040.7|2020.7|2040.4|2020.4|11
1640202210000|2021-12-22 19:43:30|2040.64|2020.64|2040.87|2020.87|2040.89|2020.89|2040.64|2020.64|11
1640202230000|2021-12-22 19:43:50|2040.85|2020.85|2040.87|2020.87|2040.87|2020.87|2040.85|2020.85|2
1640202240000|2021-12-22 19:44:00|2040.75|2020.75|2040.75|2020.75|2040.75|2020.75|2040.75|2020.75|1
1640202250000|2021-12-22 19:44:10|2040.73|2020.73|2040.06|2020.06|2040.73|2020.73|2039.97|2019.97|21
1640202260000|2021-12-22 19:44:20|2039.95|2019.95|2040.02|2020.02|2040.12|2020.12|2039.83|2019.83|16
1640202270000|2021-12-22 19:44:30|2039.88|2019.88|2040.63|2020.63|2040.71|2020.71|2039.88|2019.88|9
1640202280000|2021-12-22 19:44:40|2040.64|2020.64|2040.66|2020.66|2040.69|2020.69|2040.59|2020.59|7
1640202300000|2021-12-22 19:45:00|2040.7|2020.7|2041.41|2021.41|2041.41|2021.41|2040.7|2020.7|8
1640202310000|2021-12-22 19:45:10|2041.4|2021.4|2040.79|2020.79|2041.4|2021.4|2040.68|2020.68|3
1640202320000|2021-12-22 19:45:20|2041.35|2021.35|2041.35|2021.35|2041.35|2021.35|2041.35|2021.35|1
1640202330000|2021-12-22 19:45:30|2041.51|2021.51|2041.58|2021.58|2041.58|2021.58|2041.04|2021.04|4
1640202340000|2021-12-22 19:45:40|2041.81|2021.81|2041.77|2021.77|2041.81|2021.81|2041.67|2021.67|5
1640202350000|2021-12-22 19:45:50|2041.51|2021.51|2042.35|2022.35|2042.38|2022.38|2041.51|2021.51|8
1640202360000|2021-12-22 19:46:00|2042.63|2022.63|2042.65|2022.65|2042.65|2022.65|2042.63|2022.63|2
1640202370000|2021-12-22 19:46:10|2042.51|2022.51|2042.99|2022.99|2042.99|2022.99|2042.51|2022.51|2
1640202380000|2021-12-22 19:46:20|2042.94|2022.94|2043.01|2023.01|2043.38|2023.38|2042.65|2022.65|8
1640202390000|2021-12-22 19:46:30|2042.96|2022.96|2043.06|2023.06|2043.16|2023.16|2042.77|2022.77|8
1640202400000|2021-12-22 19:46:40|2043.08|2023.08|2043.09|2023.09|2043.09|2023.09|2042.74|2022.74|4
1640202410000|2021-12-22 19:46:50|2043.12|2023.12|2043.3|2023.3|2043.39|2023.39|2042.69|2022.69|6
1640202420000|2021-12-22 19:47:00|2043.5|2023.5|2043.49|2023.49|2043.5|2023.5|2043.49|2023.49|2
1640202430000|2021-12-22 19:47:10|2043.28|2023.28|2043.01|2023.01|2043.28|2023.28|2042.68|2022.68|7
1640202440000|2021-12-22 19:47:20|2042.99|2022.99|2042.99|2022.99|2042.99|2022.99|2042.99|2022.99|1
1640202470000|2021-12-22 19:47:50|2043.05|2023.05|2041.06|2021.06|2043.05|2023.05|2041.06|2021.06|10
1640202480000|2021-12-22 19:48:00|2041|2021|2040.76|2020.76|2041|2021|2040.76|2020.76|7
1640202490000|2021-12-22 19:48:10|2040.72|2020.72|2040.15|2020.15|2041.16|2021.16|2040.08|2020.08|13
1640202500000|2021-12-22 19:48:20|2040.09|2020.09|2038.67|2018.67|2040.15|2020.15|2038.23|2018.23|28
1640202510000|2021-12-22 19:48:30|2038.7|2018.7|2035.73|2015.73|2038.7|2018.7|2035.61|2015.61|28
1640202520000|2021-12-22 19:48:40|2035.76|2015.76|2036.45|2016.45|2036.45|2016.45|2035.08|2015.08|20
1640202530000|2021-12-22 19:48:50|2036.44|2016.44|2036.47|2016.47|2036.55|2016.55|2036.44|2016.44|5
1640202540000|2021-12-22 19:49:00|2036.19|2016.19|2037.13|2017.13|2037.13|2017.13|2036.19|2016.19|9
1640202560000|2021-12-22 19:49:20|2037.21|2017.21|2037.71|2017.71|2037.71|2017.71|2037.21|2017.21|6
1640202570000|2021-12-22 19:49:30|2037.72|2017.72|2037.05|2017.05|2037.79|2017.79|2037.01|2017.01|21
1640202580000|2021-12-22 19:49:40|2036.98|2016.98|2036.23|2016.23|2037.04|2017.04|2036.14|2016.14|19
1640202590000|2021-12-22 19:49:50|2036.07|2016.07|2036.06|2016.06|2036.2|2016.2|2036.02|2016.02|6
1640202600000|2021-12-22 19:50:00|2036.05|2016.05|2035.99|2015.99|2036.06|2016.06|2035.99|2015.99|7
1640202610000|2021-12-22 19:50:10|2035.98|2015.98|2035.99|2015.99|2036.01|2016.01|2035.95|2015.95|12
1640202620000|2021-12-22 19:50:20|2035.73|2015.73|2036.87|2016.87|2037.17|2017.17|2035.73|2015.73|15
1640202630000|2021-12-22 19:50:30|2036.85|2016.85|2036.59|2016.59|2036.85|2016.85|2036.32|2016.32|17
1640202640000|2021-12-22 19:50:40|2036.61|2016.61|2039.09|2019.09|2039.09|2019.09|2036.61|2016.61|17
1640202650000|2021-12-22 19:50:50|2039.13|2019.13|2040.13|2020.13|2040.26|2020.26|2039.13|2019.13|6
1640202660000|2021-12-22 19:51:00|2040.07|2020.07|2040.2|2020.2|2040.21|2020.21|2040.07|2020.07|7
1640202670000|2021-12-22 19:51:10|2040.38|2020.38|2040.35|2020.35|2040.39|2020.39|2040.33|2020.33|9
1640202680000|2021-12-22 19:51:20|2040.34|2020.34|2039.56|2019.56|2040.48|2020.48|2039.51|2019.51|21
1640202690000|2021-12-22 19:51:30|2039.55|2019.55|2039.51|2019.51|2039.55|2019.55|2039.5|2019.5|9
1640202700000|2021-12-22 19:51:40|2039.55|2019.55|2039.64|2019.64|2039.67|2019.67|2039.46|2019.46|21
1640202710000|2021-12-22 19:51:50|2039.68|2019.68|2039.64|2019.64|2039.68|2019.68|2039.62|2019.62|3
1640202720000|2021-12-22 19:52:00|2039.65|2019.65|2039.66|2019.66|2039.66|2019.66|2039.65|2019.65|2
1640202730000|2021-12-22 19:52:10|2039.83|2019.83|2039.78|2019.78|2039.83|2019.83|2039.78|2019.78|2
1640202740000|2021-12-22 19:52:20|2039.85|2019.85|2039.85|2019.85|2039.85|2019.85|2039.73|2019.73|6
1640202750000|2021-12-22 19:52:30|2039.95|2019.95|2040.83|2020.83|2040.87|2020.87|2039.95|2019.95|21
1640202760000|2021-12-22 19:52:40|2040.8|2020.8|2040.95|2020.95|2041.07|2021.07|2040.8|2020.8|12
1640202780000|2021-12-22 19:53:00|2040.97|2020.97|2040.35|2020.35|2040.97|2020.97|2040.31|2020.31|16
1640202790000|2021-12-22 19:53:10|2040.36|2020.36|2039.68|2019.68|2040.36|2020.36|2039.64|2019.64|23
1640202800000|2021-12-22 19:53:20|2039.56|2019.56|2039.66|2019.66|2039.69|2019.69|2039.53|2019.53|11
1640202810000|2021-12-22 19:53:30|2039.53|2019.53|2039.48|2019.48|2039.66|2019.66|2039.37|2019.37|14
1640202820000|2021-12-22 19:53:40|2039.63|2019.63|2039.77|2019.77|2039.77|2019.77|2039.63|2019.63|2
1640202830000|2021-12-22 19:53:50|2040.08|2020.08|2040.28|2020.28|2040.28|2020.28|2039.62|2019.62|6
1640202860000|2021-12-22 19:54:20|2040.48|2020.48|2040.52|2020.52|2040.76|2020.76|2040.21|2020.21|7
1640202870000|2021-12-22 19:54:30|2040.61|2020.61|2040.53|2020.53|2040.61|2020.61|2040.51|2020.51|3
1640202880000|2021-12-22 19:54:40|2040.61|2020.61|2040.66|2020.66|2040.68|2020.68|2040.26|2020.26|7
1640202890000|2021-12-22 19:54:50|2040.72|2020.72|2040.72|2020.72|2040.72|2020.72|2040.72|2020.72|1
1640202900000|2021-12-22 19:55:00|2040.47|2020.47|2040.47|2020.47|2040.47|2020.47|2040.47|2020.47|1
1640202910000|2021-12-22 19:55:10|2040.45|2020.45|2039.46|2019.46|2040.45|2020.45|2039.3|2019.3|21
1640202920000|2021-12-22 19:55:20|2039.58|2019.58|2039.44|2019.44|2039.58|2019.58|2039.33|2019.33|16
1640202930000|2021-12-22 19:55:30|2039.46|2019.46|2038.8|2018.8|2039.46|2019.46|2038.8|2018.8|8
1640202940000|2021-12-22 19:55:40|2038.76|2018.76|2038.63|2018.63|2038.8|2018.8|2038.63|2018.63|7
1640202950000|2021-12-22 19:55:50|2038.59|2018.59|2038.67|2018.67|2038.67|2018.67|2038.59|2018.59|7
1640202960000|2021-12-22 19:56:00|2038.89|2018.89|2038.9|2018.9|2039.28|2019.28|2038.89|2018.89|17
1640202970000|2021-12-22 19:56:10|2038.77|2018.77|2038.28|2018.28|2038.77|2018.77|2038.27|2018.27|8
1640202980000|2021-12-22 19:56:20|2037.97|2017.97|2038.35|2018.35|2038.36|2018.36|2037.97|2017.97|13
1640202990000|2021-12-22 19:56:30|2038.32|2018.32|2039.17|2019.17|2039.18|2019.18|2038.32|2018.32|10
1640203000000|2021-12-22 19:56:40|2039.19|2019.19|2039.42|2019.42|2039.49|2019.49|2039.19|2019.19|7
1640203010000|2021-12-22 19:56:50|2039.69|2019.69|2039.69|2019.69|2039.69|2019.69|2039.69|2019.69|1
1640203020000|2021-12-22 19:57:00|2040.01|2020.01|2039.92|2019.92|2040.22|2020.22|2039.92|2019.92|5
1640203030000|2021-12-22 19:57:10|2039.57|2019.57|2039.92|2019.92|2039.92|2019.92|2039.57|2019.57|2
1640203040000|2021-12-22 19:57:20|2039.57|2019.57|2039.57|2019.57|2039.57|2019.57|2039.57|2019.57|1
1640203050000|2021-12-22 19:57:30|2039.55|2019.55|2041.34|2021.34|2041.34|2021.34|2039.55|2019.55|11
1640203060000|2021-12-22 19:57:40|2041.43|2021.43|2041.1|2021.1|2041.43|2021.43|2041.1|2021.1|15
1640203070000|2021-12-22 19:57:50|2041.03|2021.03|2041.62|2021.62|2041.82|2021.82|2041.03|2021.03|17
1640203080000|2021-12-22 19:58:00|2041.68|2021.68|2041.71|2021.71|2042.3|2022.3|2041.64|2021.64|11
1640203090000|2021-12-22 19:58:10|2041.7|2021.7|2041|2021|2041.7|2021.7|2041|2021|8
1640203100000|2021-12-22 19:58:20|2040.8|2020.8|2040.72|2020.72|2040.8|2020.8|2040.72|2020.72|3
1640203110000|2021-12-22 19:58:30|2040.9|2020.9|2040.4|2020.4|2040.9|2020.9|2040.31|2020.31|11
1640203120000|2021-12-22 19:58:40|2040.39|2020.39|2039.74|2019.74|2040.39|2020.39|2039.66|2019.66|28
1640203130000|2021-12-22 19:58:50|2039.72|2019.72|2040.38|2020.38|2040.38|2020.38|2039.68|2019.68|15
1640203140000|2021-12-22 19:59:00|2040.4|2020.4|2040.41|2020.41|2040.48|2020.48|2040.4|2020.4|3
1640203150000|2021-12-22 19:59:10|2040.5|2020.5|2041.24|2021.24|2041.24|2021.24|2040.5|2020.5|5
1640203160000|2021-12-22 19:59:20|2041.27|2021.27|2040.99|2020.99|2041.5|2021.5|2040.99|2020.99|13
1640203170000|2021-12-22 19:59:30|2041.05|2021.05|2041.04|2021.04|2041.09|2021.09|2041.02|2021.02|8
1640203180000|2021-12-22 19:59:40|2041.06|2021.06|2041.39|2021.39|2041.64|2021.64|2041|2021|13
1640203190000|2021-12-22 19:59:50|2041.29|2021.29|2041.59|2021.59|2041.59|2021.59|2041.29|2021.29|4
1640203200000|2021-12-22 20:00:00|2041.56|2021.56|2041.23|2021.23|2041.56|2021.56|2041.14|2021.14|21
1640203210000|2021-12-22 20:00:10|2041.22|2021.22|2039.86|2019.86|2041.33|2021.33|2039.86|2019.86|18
1640203220000|2021-12-22 20:00:20|2040.02|2020.02|2040.02|2020.02|2040.02|2020.02|2040.02|2020.02|1
1640203230000|2021-12-22 20:00:30|2039.85|2019.85|2040.77|2020.77|2041.21|2021.21|2039.85|2019.85|11
1640203240000|2021-12-22 20:00:40|2041.36|2021.36|2040.96|2020.96|2041.38|2021.38|2040.79|2020.79|17
1640203250000|2021-12-22 20:00:50|2040.75|2020.75|2040.71|2020.71|2040.75|2020.75|2040.67|2020.67|7
1640203260000|2021-12-22 20:01:00|2040.82|2020.82|2040.27|2020.27|2040.82|2020.82|2040.27|2020.27|3
1640203270000|2021-12-22 20:01:10|2040.05|2020.05|2040.5|2020.5|2040.5|2020.5|2040.05|2020.05|2
1640203280000|2021-12-22 20:01:20|2040.42|2020.42|2040.04|2020.04|2040.42|2020.42|2039.85|2019.85|5
1640203290000|2021-12-22 20:01:30|2040.08|2020.08|2039.42|2019.42|2040.08|2020.08|2039.42|2019.42|6
1640203300000|2021-12-22 20:01:40|2039.53|2019.53|2038.64|2018.64|2039.53|2019.53|2038.43|2018.43|19
1640203310000|2021-12-22 20:01:50|2038.63|2018.63|2037.82|2017.82|2038.63|2018.63|2037.82|2017.82|21
1640203320000|2021-12-22 20:02:00|2037.78|2017.78|2037.65|2017.65|2037.89|2017.89|2037.65|2017.65|17
1640203330000|2021-12-22 20:02:10|2037.44|2017.44|2037.05|2017.05|2037.44|2017.44|2037|2017|12
1640203340000|2021-12-22 20:02:20|2037.11|2017.11|2037.03|2017.03|2037.11|2017.11|2037.01|2017.01|10
1640203350000|2021-12-22 20:02:30|2037.01|2017.01|2037.02|2017.02|2037.02|2017.02|2037|2017|5
1640203360000|2021-12-22 20:02:40|2037|2017|2036.72|2016.72|2037|2017|2036.55|2016.55|6
1640203370000|2021-12-22 20:02:50|2035.8|2015.8|2035.67|2015.67|2035.95|2015.95|2035.47|2015.47|11
1640203380000|2021-12-22 20:03:00|2035.95|2015.95|2036.32|2016.32|2036.51|2016.51|2035.67|2015.67|11
1640203390000|2021-12-22 20:03:10|2036.69|2016.69|2036.8|2016.8|2036.9|2016.9|2036.44|2016.44|7
1640203400000|2021-12-22 20:03:20|2036.78|2016.78|2036.33|2016.33|2036.78|2016.78|2036.14|2016.14|18
1640203410000|2021-12-22 20:03:30|2036.31|2016.31|2036.18|2016.18|2036.31|2016.31|2036.17|2016.17|12
1640203420000|2021-12-22 20:03:40|2036.17|2016.17|2036.17|2016.17|2036.17|2016.17|2036.17|2016.17|1
1640203430000|2021-12-22 20:03:50|2036.13|2016.13|2036.13|2016.13|2036.13|2016.13|2036.13|2016.13|1
1640203440000|2021-12-22 20:04:00|2036.36|2016.36|2036.36|2016.36|2036.36|2016.36|2036.36|2016.36|1
1640203460000|2021-12-22 20:04:20|2036.24|2016.24|2036.06|2016.06|2036.24|2016.24|2036.04|2016.04|4
1640203470000|2021-12-22 20:04:30|2035.95|2015.95|2035.96|2015.96|2036|2016|2035.94|2015.94|6
1640203480000|2021-12-22 20:04:40|2035.92|2015.92|2035.92|2015.92|2035.92|2015.92|2035.92|2015.92|1
1640203490000|2021-12-22 20:04:50|2036.03|2016.03|2036.03|2016.03|2036.03|2016.03|2036.03|2016.03|1
1640203500000|2021-12-22 20:05:00|2035.74|2015.74|2035.6|2015.6|2035.8|2015.8|2035.54|2015.54|16
1640203510000|2021-12-22 20:05:10|2035.54|2015.54|2035.54|2015.54|2035.6|2015.6|2035.54|2015.54|5
1640203520000|2021-12-22 20:05:20|2035.52|2015.52|2035|2015|2035.53|2015.53|2035|2015|3
1640203530000|2021-12-22 20:05:30|2035.05|2015.05|2035.38|2015.38|2035.47|2015.47|2035.05|2015.05|5
1640203540000|2021-12-22 20:05:40|2035.82|2015.82|2035.55|2015.55|2035.82|2015.82|2035.55|2015.55|2
1640203550000|2021-12-22 20:05:50|2035.31|2015.31|2035.33|2015.33|2035.49|2015.49|2035|2015|8
1640203560000|2021-12-22 20:06:00|2035.25|2015.25|2035.11|2015.11|2035.33|2015.33|2034.94|2014.94|5
1640203570000|2021-12-22 20:06:10|2035.29|2015.29|2034.45|2014.45|2035.4|2015.4|2034.45|2014.45|13
1640203580000|2021-12-22 20:06:20|2034.41|2014.41|2034.41|2014.41|2034.41|2014.41|2034.41|2014.41|1
1640203590000|2021-12-22 20:06:30|2034.56|2014.56|2034.56|2014.56|2034.56|2014.56|2034.56|2014.56|1
1640203600000|2021-12-22 20:06:40|2034.55|2014.55|2034.55|2014.55|2034.55|2014.55|2034.55|2014.55|1
1640203610000|2021-12-22 20:06:50|2034.29|2014.29|2034.51|2014.51|2034.51|2014.51|2034.29|2014.29|6
1640203620000|2021-12-22 20:07:00|2034.32|2014.32|2034.37|2014.37|2034.44|2014.44|2034.32|2014.32|4
1640203630000|2021-12-22 20:07:10|2034.43|2014.43|2034.37|2014.37|2034.43|2014.43|2034.37|2014.37|4
1640203640000|2021-12-22 20:07:20|2033.9|2013.9|2033.9|2013.9|2033.9|2013.9|2033.9|2013.9|1
1640203650000|2021-12-22 20:07:30|2034.6|2014.6|2034.38|2014.38|2034.63|2014.63|2034.38|2014.38|3
1640203660000|2021-12-22 20:07:40|2034.43|2014.43|2034.43|2014.43|2034.43|2014.43|2034.43|2014.43|1
1640203670000|2021-12-22 20:07:50|2034.55|2014.55|2034.38|2014.38|2034.66|2014.66|2033.8|2013.8|4
1640203680000|2021-12-22 20:08:00|2034.51|2014.51|2034.51|2014.51|2034.51|2014.51|2034.51|2014.51|1
1640203700000|2021-12-22 20:08:20|2034.57|2014.57|2034.57|2014.57|2034.59|2014.59|2034.57|2014.57|5
1640203710000|2021-12-22 20:08:30|2034.46|2014.46|2035.36|2015.36|2035.36|2015.36|2034.46|2014.46|8
1640203720000|2021-12-22 20:08:40|2035.41|2015.41|2034.67|2014.67|2035.41|2015.41|2034.67|2014.67|4
1640203730000|2021-12-22 20:08:50|2034.45|2014.45|2034.63|2014.63|2034.68|2014.68|2034.45|2014.45|3
1640203740000|2021-12-22 20:09:00|2034.35|2014.35|2034.62|2014.62|2034.62|2014.62|2033.8|2013.8|4
1640203750000|2021-12-22 20:09:10|2035.14|2015.14|2034.99|2014.99|2035.19|2015.19|2034.49|2014.49|22
1640203760000|2021-12-22 20:09:20|2034.97|2014.97|2035.31|2015.31|2035.31|2015.31|2034.95|2014.95|20
1640203770000|2021-12-22 20:09:30|2035.52|2015.52|2035.73|2015.73|2035.73|2015.73|2035.44|2015.44|9
1640203780000|2021-12-22 20:09:40|2035.64|2015.64|2035.75|2015.75|2035.98|2015.98|2035.64|2015.64|10
1640203790000|2021-12-22 20:09:50|2035.55|2015.55|2035.55|2015.55|2035.55|2015.55|2035.54|2015.54|5
1640203800000|2021-12-22 20:10:00|2035.61|2015.61|2034.99|2014.99|2035.61|2015.61|2034.99|2014.99|8
1640203810000|2021-12-22 20:10:10|2035.03|2015.03|2035.03|2015.03|2035.03|2015.03|2035.03|2015.03|1
1640203820000|2021-12-22 20:10:20|2035|2015|2035.4|2015.4|2035.52|2015.52|2034.96|2014.96|5
1640203830000|2021-12-22 20:10:30|2035.39|2015.39|2035.83|2015.83|2036|2016|2035.39|2015.39|10
1640203840000|2021-12-22 20:10:40|2035.79|2015.79|2035.82|2015.82|2035.82|2015.82|2035.79|2015.79|4
1640203850000|2021-12-22 20:10:50|2035.61|2015.61|2034.71|2014.71|2035.67|2015.67|2034.71|2014.71|6
1640203860000|2021-12-22 20:11:00|2034.72|2014.72|2034.67|2014.67|2035|2015|2034.5|2014.5|11
1640203880000|2021-12-22 20:11:20|2035.3|2015.3|2035.3|2015.3|2035.3|2015.3|2035.3|2015.3|1
1640203890000|2021-12-22 20:11:30|2035.5|2015.5|2034.96|2014.96|2035.5|2015.5|2034.96|2014.96|2
1640203900000|2021-12-22 20:11:40|2034.98|2014.98|2035.16|2015.16|2035.16|2015.16|2034.98|2014.98|2
1640203910000|2021-12-22 20:11:50|2034.98|2014.98|2034.59|2014.59|2034.98|2014.98|2034.59|2014.59|2
1640203920000|2021-12-22 20:12:00|2034.27|2014.27|2034.63|2014.63|2034.63|2014.63|2034.27|2014.27|3
1640203930000|2021-12-22 20:12:10|2034.36|2014.36|2034.36|2014.36|2034.36|2014.36|2033.85|2013.85|4
1640203940000|2021-12-22 20:12:20|2034.62|2014.62|2033.78|2013.78|2034.62|2014.62|2033.78|2013.78|18
1640203950000|2021-12-22 20:12:30|2033.79|2013.79|2034.08|2014.08|2034.21|2014.21|2033.13|2013.13|23
1640203960000|2021-12-22 20:12:40|2033.95|2013.95|2033.75|2013.75|2033.95|2013.95|2033.75|2013.75|6
1640203970000|2021-12-22 20:12:50|2033.82|2013.82|2034.49|2014.49|2034.49|2014.49|2033.82|2013.82|2
1640203980000|2021-12-22 20:13:00|2034.48|2014.48|2033.97|2013.97|2034.51|2014.51|2033.89|2013.89|13
1640203990000|2021-12-22 20:13:10|2033.99|2013.99|2033.75|2013.75|2034.23|2014.23|2033.75|2013.75|19
1640204000000|2021-12-22 20:13:20|2033.8|2013.8|2033.81|2013.81|2034.05|2014.05|2033.6|2013.6|8
1640204010000|2021-12-22 20:13:30|2033.85|2013.85|2033.49|2013.49|2033.91|2013.91|2033.49|2013.49|18
1640204020000|2021-12-22 20:13:40|2033.56|2013.56|2033.51|2013.51|2033.64|2013.64|2033.5|2013.5|13
1640204030000|2021-12-22 20:13:50|2033.5|2013.5|2033.4|2013.4|2033.65|2013.65|2033.4|2013.4|12
1640204040000|2021-12-22 20:14:00|2033.3|2013.3|2033.52|2013.52|2033.52|2013.52|2032.91|2012.91|7
1640204070000|2021-12-22 20:14:30|2033.77|2013.77|2033.48|2013.48|2033.77|2013.77|2033.48|2013.48|3
1640204080000|2021-12-22 20:14:40|2033.46|2013.46|2034.51|2014.51|2034.51|2014.51|2033.4|2013.4|8
1640204090000|2021-12-22 20:14:50|2034.52|2014.52|2034.63|2014.63|2034.94|2014.94|2034.37|2014.37|9
1640204100000|2021-12-22 20:15:00|2034.64|2014.64|2034.64|2014.64|2034.64|2014.64|2034.64|2014.64|1
1640204110000|2021-12-22 20:15:10|2034.67|2014.67|2034.18|2014.18|2034.67|2014.67|2034.18|2014.18|5
1640204120000|2021-12-22 20:15:20|2034.3|2014.3|2034.3|2014.3|2034.3|2014.3|2034.3|2014.3|1
1640204130000|2021-12-22 20:15:30|2034.75|2014.75|2033.49|2013.49|2034.75|2014.75|2033.45|2013.45|7
1640204140000|2021-12-22 20:15:40|2033.82|2013.82|2033.34|2013.34|2033.82|2013.82|2033.15|2013.15|9
1640204150000|2021-12-22 20:15:50|2033.59|2013.59|2033.59|2013.59|2033.59|2013.59|2033.59|2013.59|1
1640204160000|2021-12-22 20:16:00|2032.95|2012.95|2033.39|2013.39|2033.59|2013.59|2032.95|2012.95|3
1640204170000|2021-12-22 20:16:10|2032.93|2012.93|2032.28|2012.28|2032.93|2012.93|2032.24|2012.24|15
1640204180000|2021-12-22 20:16:20|2032.27|2012.27|2031.56|2011.56|2032.27|2012.27|2031.56|2011.56|15
1640204190000|2021-12-22 20:16:30|2032.31|2012.31|2032.42|2012.42|2032.44|2012.44|2031.85|2011.85|7
1640204200000|2021-12-22 20:16:40|2032.41|2012.41|2031.77|2011.77|2032.47|2012.47|2031.77|2011.77|21
1640204210000|2021-12-22 20:16:50|2031.83|2011.83|2031.72|2011.72|2031.89|2011.89|2031.65|2011.65|22
1640204220000|2021-12-22 20:17:00|2031.84|2011.84|2031.83|2011.83|2032.16|2012.16|2031.5|2011.5|14
1640204230000|2021-12-22 20:17:10|2031.88|2011.88|2031.56|2011.56|2031.88|2011.88|2031.56|2011.56|16
1640204240000|2021-12-22 20:17:20|2031.7|2011.7|2031.64|2011.64|2031.7|2011.7|2031.56|2011.56|8
1640204250000|2021-12-22 20:17:30|2031.84|2011.84|2031.8|2011.8|2031.84|2011.84|2031.64|2011.64|21
1640204260000|2021-12-22 20:17:40|2031.81|2011.81|2031.5|2011.5|2031.81|2011.81|2031.5|2011.5|9
1640204270000|2021-12-22 20:17:50|2031.51|2011.51|2031.63|2011.63|2031.73|2011.73|2031.5|2011.5|6
1640204280000|2021-12-22 20:18:00|2031.29|2011.29|2029.78|2009.78|2031.29|2011.29|2029.65|2009.65|32
1640204290000|2021-12-22 20:18:10|2029.77|2009.77|2029.55|2009.55|2029.88|2009.88|2029.54|2009.54|7
1640204300000|2021-12-22 20:18:20|2029.6|2009.6|2029.3|2009.3|2029.6|2009.6|2029.18|2009.18|31
1640204310000|2021-12-22 20:18:30|2029.25|2009.25|2028.44|2008.44|2029.26|2009.26|2028.44|2008.44|25
1640204320000|2021-12-22 20:18:40|2028.36|2008.36|2028.22|2008.22|2028.41|2008.41|2028.22|2008.22|7
1640204330000|2021-12-22 20:18:50|2028.31|2008.31|2028.6|2008.6|2028.6|2008.6|2028.19|2008.19|9
1640204340000|2021-12-22 20:19:00|2028.56|2008.56|2028.62|2008.62|2028.74|2008.74|2028.55|2008.55|7
1640204350000|2021-12-22 20:19:10|2028.59|2008.59|2029.01|2009.01|2029.82|2009.82|2028.59|2008.59|16
1640204360000|2021-12-22 20:19:20|2029.03|2009.03|2028.74|2008.74|2029.08|2009.08|2028.74|2008.74|16
1640204370000|2021-12-22 20:19:30|2028.7|2008.7|2028.69|2008.69|2028.76|2008.76|2028.64|2008.64|6
1640204380000|2021-12-22 20:19:40|2028.68|2008.68|2028.61|2008.61|2028.7|2008.7|2028.6|2008.6|5
1640204390000|2021-12-22 20:19:50|2028.68|2008.68|2028.54|2008.54|2028.68|2008.68|2028.51|2008.51|15
1640204400000|2021-12-22 20:20:00|2028.57|2008.57|2029.73|2009.73|2029.77|2009.77|2028.57|2008.57|19
1640204410000|2021-12-22 20:20:10|2029.72|2009.72|2029.4|2009.4|2029.79|2009.79|2029.34|2009.34|20
1640204420000|2021-12-22 20:20:20|2029.63|2009.63|2029.02|2009.02|2029.63|2009.63|2029|2009|25
1640204430000|2021-12-22 20:20:30|2029|2009|2028.86|2008.86|2029.02|2009.02|2028.75|2008.75|25
1640204440000|2021-12-22 20:20:40|2028.85|2008.85|2028.85|2008.85|2028.88|2008.88|2028.77|2008.77|15
1640204450000|2021-12-22 20:20:50|2028.83|2008.83|2028.8|2008.8|2028.83|2008.83|2028.76|2008.76|8
1640204460000|2021-12-22 20:21:00|2028.79|2008.79|2028.79|2008.79|2028.79|2008.79|2028.78|2008.78|7
1640204470000|2021-12-22 20:21:10|2028.78|2008.78|2028.81|2008.81|2028.81|2008.81|2028.78|2008.78|3
1640204480000|2021-12-22 20:21:20|2028.66|2008.66|2028.77|2008.77|2028.78|2008.78|2028.66|2008.66|12
1640204490000|2021-12-22 20:21:30|2028.81|2008.81|2028.85|2008.85|2028.85|2008.85|2028.81|2008.81|10
1640204500000|2021-12-22 20:21:40|2028.84|2008.84|2028.82|2008.82|2028.84|2008.84|2028.75|2008.75|14
1640204510000|2021-12-22 20:21:50|2028.81|2008.81|2028.8|2008.8|2028.82|2008.82|2028.78|2008.78|21
1640204520000|2021-12-22 20:22:00|2028.82|2008.82|2029.62|2009.62|2029.62|2009.62|2028.82|2008.82|11
1640204530000|2021-12-22 20:22:10|2029.83|2009.83|2029.78|2009.78|2029.83|2009.83|2029.78|2009.78|2
1640204540000|2021-12-22 20:22:20|2029.84|2009.84|2029.64|2009.64|2029.87|2009.87|2029.64|2009.64|21
1640204550000|2021-12-22 20:22:30|2029.79|2009.79|2028.61|2008.61|2029.79|2009.79|2028.49|2008.49|15
1640204560000|2021-12-22 20:22:40|2028.59|2008.59|2028.3|2008.3|2028.59|2008.59|2028.05|2008.05|14
1640204570000|2021-12-22 20:22:50|2028.06|2008.06|2027.94|2007.94|2028.18|2008.18|2027.94|2007.94|3
1640204580000|2021-12-22 20:23:00|2027.82|2007.82|2028.6|2008.6|2028.65|2008.65|2027.75|2007.75|13
1640204590000|2021-12-22 20:23:10|2028.56|2008.56|2028.56|2008.56|2028.57|2008.57|2028.56|2008.56|3
1640204610000|2021-12-22 20:23:30|2028.76|2008.76|2028.68|2008.68|2028.76|2008.76|2028.53|2008.53|5
1640204620000|2021-12-22 20:23:40|2028.67|2008.67|2028.42|2008.42|2028.71|2008.71|2028.42|2008.42|11
1640204630000|2021-12-22 20:23:50|2028.41|2008.41|2028.45|2008.45|2028.5|2008.5|2028.39|2008.39|16
1640204640000|2021-12-22 20:24:00|2028.44|2008.44|2028.56|2008.56|2028.59|2008.59|2028.42|2008.42|13
1640204650000|2021-12-22 20:24:10|2028.57|2008.57|2028.5|2008.5|2028.57|2008.57|2028.5|2008.5|4
1640204670000|2021-12-22 20:24:30|2028.4|2008.4|2027.91|2007.91|2028.4|2008.4|2027.84|2007.84|19
1640204680000|2021-12-22 20:24:40|2027.87|2007.87|2027.84|2007.84|2027.87|2007.87|2027.84|2007.84|19
1640204690000|2021-12-22 20:24:50|2027.82|2007.82|2027.38|2007.38|2027.84|2007.84|2027.31|2007.31|15
1640204700000|2021-12-22 20:25:00|2027.46|2007.46|2027.65|2007.65|2027.71|2007.71|2027.42|2007.42|11
1640204710000|2021-12-22 20:25:10|2027.63|2007.63|2027.56|2007.56|2027.7|2007.7|2027.45|2007.45|10
1640204720000|2021-12-22 20:25:20|2027.45|2007.45|2027.54|2007.54|2027.54|2007.54|2027.45|2007.45|10
1640204730000|2021-12-22 20:25:30|2027.53|2007.53|2027.77|2007.77|2027.77|2007.77|2027.53|2007.53|15
1640204740000|2021-12-22 20:25:40|2027.76|2007.76|2027.98|2007.98|2028.22|2008.22|2027.76|2007.76|17
1640204750000|2021-12-22 20:25:50|2027.97|2007.97|2027.09|2007.09|2027.97|2007.97|2027.09|2007.09|12
1640204760000|2021-12-22 20:26:00|2027.12|2007.12|2027.11|2007.11|2027.5|2007.5|2026.96|2006.96|11
1640204770000|2021-12-22 20:26:10|2027.29|2007.29|2027.63|2007.63|2027.69|2007.69|2027.21|2007.21|25
1640204780000|2021-12-22 20:26:20|2027.65|2007.65|2027.71|2007.71|2027.75|2007.75|2027.63|2007.63|17
1640204790000|2021-12-22 20:26:30|2027.72|2007.72|2027.75|2007.75|2027.77|2007.77|2027.66|2007.66|14
1640204800000|2021-12-22 20:26:40|2027.74|2007.74|2027.27|2007.27|2027.75|2007.75|2027.18|2007.18|24
1640204810000|2021-12-22 20:26:50|2027.19|2007.19|2027.24|2007.24|2027.28|2007.28|2027.12|2007.12|21
1640204820000|2021-12-22 20:27:00|2027.21|2007.21|2027.19|2007.19|2027.29|2007.29|2027.1|2007.1|20
1640204830000|2021-12-22 20:27:10|2027.2|2007.2|2027.58|2007.58|2027.66|2007.66|2027.13|2007.13|19
1640204840000|2021-12-22 20:27:20|2027.61|2007.61|2027.27|2007.27|2027.61|2007.61|2027.07|2007.07|7
1640204850000|2021-12-22 20:27:30|2027.31|2007.31|2027.43|2007.43|2027.51|2007.51|2027.27|2007.27|20
1640204860000|2021-12-22 20:27:40|2027.42|2007.42|2027.29|2007.29|2027.43|2007.43|2027.22|2007.22|20
1640204870000|2021-12-22 20:27:50|2027.3|2007.3|2027.51|2007.51|2027.66|2007.66|2027.27|2007.27|27
1640204880000|2021-12-22 20:28:00|2027.56|2007.56|2026.92|2006.92|2027.56|2007.56|2026.92|2006.92|28
1640204890000|2021-12-22 20:28:10|2026.95|2006.95|2026.98|2006.98|2026.98|2006.98|2026.91|2006.91|16
1640204900000|2021-12-22 20:28:20|2026.97|2006.97|2027.05|2007.05|2027.07|2007.07|2026.97|2006.97|10
1640204910000|2021-12-22 20:28:30|2027.06|2007.06|2027.05|2007.05|2027.08|2007.08|2027.02|2007.02|8
1640204920000|2021-12-22 20:28:40|2027.06|2007.06|2026.97|2006.97|2027.07|2007.07|2026.97|2006.97|9
1640204930000|2021-12-22 20:28:50|2026.95|2006.95|2026.5|2006.5|2026.95|2006.95|2026.5|2006.5|5
1640204940000|2021-12-22 20:29:00|2026.26|2006.26|2026.68|2006.68|2026.68|2006.68|2026.26|2006.26|4
1640204950000|2021-12-22 20:29:10|2026.12|2006.12|2025.61|2005.61|2026.12|2006.12|2025.41|2005.41|18
1640204960000|2021-12-22 20:29:20|2025.62|2005.62|2024.81|2004.81|2025.62|2005.62|2024.73|2004.73|11
1640204970000|2021-12-22 20:29:30|2024.78|2004.78|2023.69|2003.69|2025.05|2005.05|2023.69|2003.69|21
1640204980000|2021-12-22 20:29:40|2023.71|2003.71|2023.64|2003.64|2024.11|2004.11|2023.25|2003.25|23
1640204990000|2021-12-22 20:29:50|2023.63|2003.63|2023.56|2003.56|2023.66|2003.66|2023.5|2003.5|29
1640205000000|2021-12-22 20:30:00|2023.55|2003.55|2023.66|2003.66|2023.66|2003.66|2023.52|2003.52|26
1640205010000|2021-12-22 20:30:10|2023.64|2003.64|2024.57|2004.57|2024.75|2004.75|2023.64|2003.64|29
1640205020000|2021-12-22 20:30:20|2024.58|2004.58|2024.48|2004.48|2024.95|2004.95|2024.48|2004.48|21
1640205030000|2021-12-22 20:30:30|2024.49|2004.49|2025.51|2005.51|2025.54|2005.54|2024.42|2004.42|32
1640205040000|2021-12-22 20:30:40|2025.53|2005.53|2025.7|2005.7|2025.7|2005.7|2025.52|2005.52|16
1640205050000|2021-12-22 20:30:50|2025.69|2005.69|2025.75|2005.75|2026.1|2006.1|2025.63|2005.63|28
1640205060000|2021-12-22 20:31:00|2025.73|2005.73|2026.04|2006.04|2026.51|2006.51|2025.73|2005.73|28
1640205070000|2021-12-22 20:31:10|2026.01|2006.01|2025.19|2005.19|2026.01|2006.01|2024.8|2004.8|27
1640205080000|2021-12-22 20:31:20|2024.91|2004.91|2024.71|2004.71|2024.92|2004.92|2024.57|2004.57|17
1640205090000|2021-12-22 20:31:30|2024.76|2004.76|2025.05|2005.05|2025.05|2005.05|2024.64|2004.64|21
1640205100000|2021-12-22 20:31:40|2024.98|2004.98|2025.57|2005.57|2025.57|2005.57|2024.83|2004.83|16
1640205110000|2021-12-22 20:31:50|2025.58|2005.58|2025.59|2005.59|2025.61|2005.61|2025.53|2005.53|14
1640205120000|2021-12-22 20:32:00|2025.61|2005.61|2026.55|2006.55|2026.6|2006.6|2025.58|2005.58|13
1640205130000|2021-12-22 20:32:10|2026.59|2006.59|2026.53|2006.53|2027.06|2007.06|2026.38|2006.38|15
1640205140000|2021-12-22 20:32:20|2026.03|2006.03|2025.09|2005.09|2026.28|2006.28|2025.03|2005.03|34
1640205150000|2021-12-22 20:32:30|2025.1|2005.1|2025.93|2005.93|2025.93|2005.93|2025.05|2005.05|30
1640205160000|2021-12-22 20:32:40|2025.91|2005.91|2025.79|2005.79|2026.35|2006.35|2025.75|2005.75|20
1640205170000|2021-12-22 20:32:50|2025.77|2005.77|2025.07|2005.07|2025.91|2005.91|2025.06|2005.06|22
1640205180000|2021-12-22 20:33:00|2025.06|2005.06|2025.56|2005.56|2025.56|2005.56|2025.03|2005.03|15
1640205190000|2021-12-22 20:33:10|2025.55|2005.55|2025.36|2005.36|2025.55|2005.55|2025.34|2005.34|18
1640205200000|2021-12-22 20:33:20|2025.27|2005.27|2025.38|2005.38|2025.4|2005.4|2025.27|2005.27|10
1640205210000|2021-12-22 20:33:30|2025.25|2005.25|2024.95|2004.95|2025.35|2005.35|2024.87|2004.87|20
1640205220000|2021-12-22 20:33:40|2024.93|2004.93|2025.39|2005.39|2025.73|2005.73|2024.93|2004.93|16
1640205240000|2021-12-22 20:34:00|2025.53|2005.53|2026.45|2006.45|2026.49|2006.49|2025.53|2005.53|12
1640205250000|2021-12-22 20:34:10|2026.48|2006.48|2026.4|2006.4|2026.48|2006.48|2026.26|2006.26|10
1640205260000|2021-12-22 20:34:20|2026.43|2006.43|2026.28|2006.28|2026.46|2006.46|2026.27|2006.27|6
1640205270000|2021-12-22 20:34:30|2026.25|2006.25|2026.23|2006.23|2026.28|2006.28|2026.2|2006.2|4
1640205280000|2021-12-22 20:34:40|2026.21|2006.21|2026.01|2006.01|2026.3|2006.3|2026.01|2006.01|6
1640205290000|2021-12-22 20:34:50|2026.05|2006.05|2026.31|2006.31|2026.34|2006.34|2025.88|2005.88|8
1640205300000|2021-12-22 20:35:00|2026.28|2006.28|2026.37|2006.37|2026.37|2006.37|2026.28|2006.28|2
1640205310000|2021-12-22 20:35:10|2026.49|2006.49|2025.99|2005.99|2026.49|2006.49|2025.91|2005.91|8
1640205320000|2021-12-22 20:35:20|2025.89|2005.89|2025.99|2005.99|2025.99|2005.99|2025.89|2005.89|2
1640205330000|2021-12-22 20:35:30|2025.66|2005.66|2025.84|2005.84|2025.84|2005.84|2025.5|2005.5|3
1640205340000|2021-12-22 20:35:40|2025.87|2005.87|2025.8|2005.8|2025.88|2005.88|2025.65|2005.65|6
1640205360000|2021-12-22 20:36:00|2025.81|2005.81|2025.75|2005.75|2025.87|2005.87|2025.75|2005.75|4
1640205370000|2021-12-22 20:36:10|2025.7|2005.7|2025.7|2005.7|2025.75|2005.75|2025.7|2005.7|3
1640205380000|2021-12-22 20:36:20|2026.16|2006.16|2026.42|2006.42|2026.43|2006.43|2025.76|2005.76|6
1640205390000|2021-12-22 20:36:30|2026.52|2006.52|2026.45|2006.45|2026.52|2006.52|2026.16|2006.16|5
1640205400000|2021-12-22 20:36:40|2026.43|2006.43|2026.21|2006.21|2026.43|2006.43|2025.8|2005.8|6
1640205410000|2021-12-22 20:36:50|2026.14|2006.14|2025.86|2005.86|2026.14|2006.14|2025.84|2005.84|3
1640205420000|2021-12-22 20:37:00|2025.87|2005.87|2025.75|2005.75|2025.87|2005.87|2025.75|2005.75|2
1640205430000|2021-12-22 20:37:10|2025.78|2005.78|2025.3|2005.3|2026.35|2006.35|2025.3|2005.3|16
1640205440000|2021-12-22 20:37:20|2025.4|2005.4|2025.08|2005.08|2025.4|2005.4|2025.07|2005.07|11
1640205450000|2021-12-22 20:37:30|2025.04|2005.04|2025.04|2005.04|2025.04|2005.04|2025.04|2005.04|1
1640205460000|2021-12-22 20:37:40|2025.16|2005.16|2024.8|2004.8|2025.22|2005.22|2024.74|2004.74|12
1640205470000|2021-12-22 20:37:50|2024.82|2004.82|2025.39|2005.39|2025.46|2005.46|2024.82|2004.82|19
1640205480000|2021-12-22 20:38:00|2025.38|2005.38|2025.42|2005.42|2025.42|2005.42|2025.38|2005.38|6
1640205490000|2021-12-22 20:38:10|2025.41|2005.41|2025.4|2005.4|2025.41|2005.41|2025.4|2005.4|2
1640205500000|2021-12-22 20:38:20|2025.43|2005.43|2025.53|2005.53|2025.53|2005.53|2025.42|2005.42|6
1640205510000|2021-12-22 20:38:30|2025.52|2005.52|2025.59|2005.59|2025.59|2005.59|2025.5|2005.5|5
1640205520000|2021-12-22 20:38:40|2025.67|2005.67|2026.35|2006.35|2026.35|2006.35|2025.5|2005.5|7
1640205530000|2021-12-22 20:38:50|2026.33|2006.33|2026.44|2006.44|2026.44|2006.44|2026.33|2006.33|2
1640205540000|2021-12-22 20:39:00|2026.39|2006.39|2025.63|2005.63|2026.39|2006.39|2025.63|2005.63|4
1640205550000|2021-12-22 20:39:10|2025.62|2005.62|2027.21|2007.21|2027.21|2007.21|2025.62|2005.62|13
1640205560000|2021-12-22 20:39:20|2027.2|2007.2|2026.92|2006.92|2027.22|2007.22|2026.81|2006.81|8
1640205570000|2021-12-22 20:39:30|2026.93|2006.93|2026.55|2006.55|2026.93|2006.93|2026.44|2006.44|17
1640205580000|2021-12-22 20:39:40|2026.52|2006.52|2026.73|2006.73|2027.09|2007.09|2026.3|2006.3|15
1640205590000|2021-12-22 20:39:50|2026.76|2006.76|2026.73|2006.73|2026.76|2006.76|2026.73|2006.73|2
1640205600000|2021-12-22 20:40:00|2026.71|2006.71|2026.69|2006.69|2026.82|2006.82|2026.67|2006.67|9
1640205610000|2021-12-22 20:40:10|2026.74|2006.74|2026.3|2006.3|2026.77|2006.77|2026.3|2006.3|9
1640205620000|2021-12-22 20:40:20|2026.32|2006.32|2026.32|2006.32|2026.32|2006.32|2026.32|2006.32|1
1640205630000|2021-12-22 20:40:30|2025.95|2005.95|2025.95|2005.95|2025.95|2005.95|2025.95|2005.95|1
1640205640000|2021-12-22 20:40:40|2026.04|2006.04|2026.45|2006.45|2026.46|2006.46|2025.85|2005.85|8
1640205650000|2021-12-22 20:40:50|2026.34|2006.34|2026.06|2006.06|2026.49|2006.49|2026.06|2006.06|13
1640205660000|2021-12-22 20:41:00|2026.09|2006.09|2026.06|2006.06|2026.25|2006.25|2026.05|2006.05|18
1640205670000|2021-12-22 20:41:10|2026.07|2006.07|2026.09|2006.09|2026.09|2006.09|2026.06|2006.06|4
1640205680000|2021-12-22 20:41:20|2026.18|2006.18|2026.24|2006.24|2026.24|2006.24|2026.18|2006.18|3
1640205690000|2021-12-22 20:41:30|2026.19|2006.19|2026.19|2006.19|2026.19|2006.19|2026.19|2006.19|1
1640205700000|2021-12-22 20:41:40|2026.22|2006.22|2026.22|2006.22|2026.22|2006.22|2026.22|2006.22|1
1640205710000|2021-12-22 20:41:50|2026.35|2006.35|2026.67|2006.67|2026.67|2006.67|2026.35|2006.35|4
1640205720000|2021-12-22 20:42:00|2026.66|2006.66|2026.53|2006.53|2026.67|2006.67|2026.52|2006.52|10
1640205730000|2021-12-22 20:42:10|2026.52|2006.52|2026.42|2006.42|2026.52|2006.52|2026.42|2006.42|2
1640205740000|2021-12-22 20:42:20|2026.37|2006.37|2026.37|2006.37|2026.37|2006.37|2026.37|2006.37|1
1640205750000|2021-12-22 20:42:30|2026.54|2006.54|2026.54|2006.54|2026.54|2006.54|2026.54|2006.54|1
1640205760000|2021-12-22 20:42:40|2026.52|2006.52|2026.74|2006.74|2026.74|2006.74|2026.52|2006.52|7
1640205770000|2021-12-22 20:42:50|2026.75|2006.75|2026.11|2006.11|2026.75|2006.75|2025.87|2005.87|25
1640205780000|2021-12-22 20:43:00|2026.18|2006.18|2025.77|2005.77|2026.18|2006.18|2025.77|2005.77|10
1640205790000|2021-12-22 20:43:10|2025.83|2005.83|2026.09|2006.09|2026.1|2006.1|2025.83|2005.83|18
1640205800000|2021-12-22 20:43:20|2026.07|2006.07|2024.8|2004.8|2026.07|2006.07|2024.8|2004.8|12
1640205810000|2021-12-22 20:43:30|2024.98|2004.98|2024.46|2004.46|2024.98|2004.98|2024.46|2004.46|3
1640205820000|2021-12-22 20:43:40|2024.44|2004.44|2024.61|2004.61|2024.61|2004.61|2024.44|2004.44|2
1640205840000|2021-12-22 20:44:00|2024.57|2004.57|2024.73|2004.73|2024.78|2004.78|2024.57|2004.57|17
1640205850000|2021-12-22 20:44:10|2024.72|2004.72|2024.86|2004.86|2025.23|2005.23|2024.72|2004.72|24
1640205860000|2021-12-22 20:44:20|2024.85|2004.85|2025.69|2005.69|2025.7|2005.7|2024.83|2004.83|24
1640205870000|2021-12-22 20:44:30|2025.95|2005.95|2025.99|2005.99|2026.01|2006.01|2025.9|2005.9|20
1640205880000|2021-12-22 20:44:40|2026|2006|2026|2006|2026.13|2006.13|2025.88|2005.88|16
1640205890000|2021-12-22 20:44:50|2026.01|2006.01|2026|2006|2026.1|2006.1|2025.93|2005.93|20
1640205900000|2021-12-22 20:45:00|2025.85|2005.85|2025.91|2005.91|2026.06|2006.06|2025.85|2005.85|9
1640205910000|2021-12-22 20:45:10|2025.87|2005.87|2025.91|2005.91|2025.94|2005.94|2025.72|2005.72|16
1640205920000|2021-12-22 20:45:20|2025.93|2005.93|2025.12|2005.12|2025.93|2005.93|2025.12|2005.12|14
1640205930000|2021-12-22 20:45:30|2025.09|2005.09|2025.13|2005.13|2025.16|2005.16|2025.09|2005.09|6
1640205940000|2021-12-22 20:45:40|2025.08|2005.08|2025.97|2005.97|2026.11|2006.11|2024.94|2004.94|21
1640205950000|2021-12-22 20:45:50|2025.96|2005.96|2025.88|2005.88|2025.98|2005.98|2025.81|2005.81|17
1640205960000|2021-12-22 20:46:00|2025.91|2005.91|2026.45|2006.45|2026.48|2006.48|2025.84|2005.84|21
1640205970000|2021-12-22 20:46:10|2026.54|2006.54|2026.54|2006.54|2026.54|2006.54|2026.54|2006.54|1
1640205980000|2021-12-22 20:46:20|2026.6|2006.6|2027.57|2007.57|2027.63|2007.63|2026.5|2006.5|22
1640205990000|2021-12-22 20:46:30|2027.59|2007.59|2027.67|2007.67|2027.72|2007.72|2027.54|2007.54|17
1640206000000|2021-12-22 20:46:40|2027.68|2007.68|2028.22|2008.22|2028.28|2008.28|2027.68|2007.68|14
1640206010000|2021-12-22 20:46:50|2028.2|2008.2|2028.59|2008.59|2028.61|2008.61|2028.15|2008.15|26
1640206020000|2021-12-22 20:47:00|2028.57|2008.57|2028.69|2008.69|2028.81|2008.81|2028.56|2008.56|22
1640206030000|2021-12-22 20:47:10|2028.76|2008.76|2030.75|2010.75|2030.75|2010.75|2028.73|2008.73|26
1640206040000|2021-12-22 20:47:20|2030.62|2010.62|2030.74|2010.74|2030.85|2010.85|2030.61|2010.61|15
1640206050000|2021-12-22 20:47:30|2030.76|2010.76|2030.8|2010.8|2030.84|2010.84|2030.6|2010.6|26
1640206060000|2021-12-22 20:47:40|2031.28|2011.28|2030.83|2010.83|2031.45|2011.45|2030.79|2010.79|24
1640206070000|2021-12-22 20:47:50|2030.82|2010.82|2031.54|2011.54|2031.54|2011.54|2030.8|2010.8|17
1640206080000|2021-12-22 20:48:00|2031.65|2011.65|2031.77|2011.77|2032.23|2012.23|2031.65|2011.65|30
1640206100000|2021-12-22 20:48:20|2031.67|2011.67|2031.76|2011.76|2031.83|2011.83|2031.61|2011.61|5
1640206110000|2021-12-22 20:48:30|2031.74|2011.74|2031.61|2011.61|2031.87|2011.87|2031.61|2011.61|25
1640206120000|2021-12-22 20:48:40|2031.69|2011.69|2031.58|2011.58|2031.8|2011.8|2030.97|2010.97|18
1640206130000|2021-12-22 20:48:50|2031.57|2011.57|2031.66|2011.66|2031.66|2011.66|2031.55|2011.55|8
1640206140000|2021-12-22 20:49:00|2031.69|2011.69|2031.75|2011.75|2031.78|2011.78|2031.59|2011.59|18
1640206150000|2021-12-22 20:49:10|2031.77|2011.77|2031.68|2011.68|2031.77|2011.77|2031.65|2011.65|12
1640206160000|2021-12-22 20:49:20|2031.69|2011.69|2033.23|2013.23|2033.23|2013.23|2031.68|2011.68|16
1640206170000|2021-12-22 20:49:30|2033.24|2013.24|2034.12|2014.12|2034.3|2014.3|2033.24|2013.24|33
1640206180000|2021-12-22 20:49:40|2034.22|2014.22|2034.51|2014.51|2034.67|2014.67|2034.22|2014.22|22
1640206190000|2021-12-22 20:49:50|2034.56|2014.56|2035.15|2015.15|2035.26|2015.26|2034.52|2014.52|25
1640206200000|2021-12-22 20:50:00|2035.2|2015.2|2036.65|2016.65|2036.78|2016.78|2035.2|2015.2|21
1640206210000|2021-12-22 20:50:10|2036.67|2016.67|2036.53|2016.53|2036.69|2016.69|2036.45|2016.45|13
1640206220000|2021-12-22 20:50:20|2036.55|2016.55|2036.55|2016.55|2036.55|2016.55|2036.55|2016.55|1
1640206230000|2021-12-22 20:50:30|2036.51|2016.51|2036.51|2016.51|2036.51|2016.51|2036.51|2016.51|1
1640206240000|2021-12-22 20:50:40|2036.68|2016.68|2037.35|2017.35|2037.36|2017.36|2036.58|2016.58|14
1640206250000|2021-12-22 20:50:50|2037.36|2017.36|2037.36|2017.36|2037.36|2017.36|2037.36|2017.36|1
1640206260000|2021-12-22 20:51:00|2037.21|2017.21|2036.76|2016.76|2037.21|2017.21|2036.66|2016.66|15
1640206270000|2021-12-22 20:51:10|2036.9|2016.9|2039.27|2019.27|2039.27|2019.27|2036.9|2016.9|26
1640206280000|2021-12-22 20:51:20|2039.28|2019.28|2039.36|2019.36|2039.42|2019.42|2039.07|2019.07|21
1640206290000|2021-12-22 20:51:30|2039.34|2019.34|2039.3|2019.3|2039.4|2019.4|2039.26|2019.26|15
1640206300000|2021-12-22 20:51:40|2039.35|2019.35|2039.45|2019.45|2039.56|2019.56|2039.35|2019.35|13
1640206310000|2021-12-22 20:51:50|2039.55|2019.55|2040.27|2020.27|2040.34|2020.34|2039.52|2019.52|11
1640206320000|2021-12-22 20:52:00|2040.34|2020.34|2040.62|2020.62|2040.62|2020.62|2040.27|2020.27|9
1640206330000|2021-12-22 20:52:10|2040.59|2020.59|2040.59|2020.59|2040.59|2020.59|2040.59|2020.59|1
1640206340000|2021-12-22 20:52:20|2040.62|2020.62|2041.7|2021.7|2041.72|2021.72|2040.62|2020.62|13
1640206350000|2021-12-22 20:52:30|2041.73|2021.73|2042.07|2022.07|2042.07|2022.07|2041.7|2021.7|11
1640206360000|2021-12-22 20:52:40|2042.04|2022.04|2041.05|2021.05|2042.05|2022.05|2041.05|2021.05|20
1640206370000|2021-12-22 20:52:50|2041.07|2021.07|2041.5|2021.5|2041.51|2021.51|2041.07|2021.07|10
1640206380000|2021-12-22 20:53:00|2041.59|2021.59|2041.52|2021.52|2041.67|2021.67|2041.52|2021.52|8
1640206390000|2021-12-22 20:53:10|2041.56|2021.56|2041.09|2021.09|2041.57|2021.57|2040.94|2020.94|25
1640206400000|2021-12-22 20:53:20|2041.27|2021.27|2041.9|2021.9|2042.17|2022.17|2041.27|2021.27|28
1640206410000|2021-12-22 20:53:30|2042.03|2022.03|2041.6|2021.6|2042.03|2022.03|2041.59|2021.59|12
1640206420000|2021-12-22 20:53:40|2041.47|2021.47|2041.34|2021.34|2041.49|2021.49|2041.31|2021.31|9
1640206430000|2021-12-22 20:53:50|2041.36|2021.36|2040.67|2020.67|2041.36|2021.36|2040.67|2020.67|5
1640206440000|2021-12-22 20:54:00|2040.6|2020.6|2040.6|2020.6|2040.83|2020.83|2040.13|2020.13|10
1640206450000|2021-12-22 20:54:10|2040.47|2020.47|2039.99|2019.99|2040.6|2020.6|2039.86|2019.86|18
1640206460000|2021-12-22 20:54:20|2039.98|2019.98|2040.01|2020.01|2040.01|2020.01|2039.95|2019.95|21
1640206470000|2021-12-22 20:54:30|2040.11|2020.11|2039.78|2019.78|2040.11|2020.11|2039.78|2019.78|20
1640206480000|2021-12-22 20:54:40|2039.63|2019.63|2039.82|2019.82|2039.89|2019.89|2039.63|2019.63|15
1640206490000|2021-12-22 20:54:50|2039.81|2019.81|2038.99|2018.99|2039.81|2019.81|2038.83|2018.83|21
1640206500000|2021-12-22 20:55:00|2039.08|2019.08|2039.07|2019.07|2039.08|2019.08|2039.07|2019.07|6
1640206510000|2021-12-22 20:55:10|2039.18|2019.18|2038.66|2018.66|2039.18|2019.18|2038.66|2018.66|9
1640206520000|2021-12-22 20:55:20|2038.58|2018.58|2038.82|2018.82|2038.82|2018.82|2038.58|2018.58|11
1640206530000|2021-12-22 20:55:30|2038.81|2018.81|2038.8|2018.8|2038.93|2018.93|2038.74|2018.74|13
1640206540000|2021-12-22 20:55:40|2038.85|2018.85|2038.95|2018.95|2039.07|2019.07|2038.84|2018.84|10
1640206550000|2021-12-22 20:55:50|2038.96|2018.96|2038.83|2018.83|2038.97|2018.97|2038.83|2018.83|7
1640206560000|2021-12-22 20:56:00|2038.89|2018.89|2038.94|2018.94|2039.05|2019.05|2038.89|2018.89|8
1640206570000|2021-12-22 20:56:10|2038.93|2018.93|2038.85|2018.85|2038.94|2018.94|2038.85|2018.85|3
1640206580000|2021-12-22 20:56:20|2038.88|2018.88|2038.88|2018.88|2038.98|2018.98|2038.84|2018.84|6
1640206590000|2021-12-22 20:56:30|2039.06|2019.06|2039.35|2019.35|2039.35|2019.35|2038.91|2018.91|11
1640206600000|2021-12-22 20:56:40|2039.17|2019.17|2039.2|2019.2|2039.48|2019.48|2039.17|2019.17|5
1640206610000|2021-12-22 20:56:50|2039.15|2019.15|2040.44|2020.44|2040.44|2020.44|2039.09|2019.09|17
1640206620000|2021-12-22 20:57:00|2040.46|2020.46|2040.92|2020.92|2041.24|2021.24|2040.46|2020.46|20
1640206630000|2021-12-22 20:57:10|2040.02|2020.02|2033.08|2013.08|2040.58|2020.58|2033.08|2013.08|39
1640206640000|2021-12-22 20:57:20|2032.99|2012.99|2033.19|2013.19|2033.81|2013.81|2032.97|2012.97|29
1640206650000|2021-12-22 20:57:30|2033.21|2013.21|2031.75|2011.75|2033.26|2013.26|2031.75|2011.75|21
1640206660000|2021-12-22 20:57:40|2031.77|2011.77|2029.45|2009.45|2031.77|2011.77|2029.15|2009.15|33
1640206670000|2021-12-22 20:57:50|2029.42|2009.42|2028.98|2008.98|2029.42|2009.42|2028.68|2008.68|26
1640206680000|2021-12-22 20:58:00|2028.99|2008.99|2028.7|2008.7|2029.44|2009.44|2028.59|2008.59|19
1640206690000|2021-12-22 20:58:10|2028.72|2008.72|2028.91|2008.91|2028.94|2008.94|2028.42|2008.42|19
1640206700000|2021-12-22 20:58:20|2029.22|2009.22|2029.43|2009.43|2029.53|2009.53|2029.19|2009.19|10
1640206710000|2021-12-22 20:58:30|2029.5|2009.5|2029.54|2009.54|2029.58|2009.58|2029.45|2009.45|15
1640206720000|2021-12-22 20:58:40|2029.61|2009.61|2029.92|2009.92|2029.92|2009.92|2029.61|2009.61|9
1640206730000|2021-12-22 20:58:50|2030.55|2010.55|2030.63|2010.63|2030.69|2010.69|2030.55|2010.55|9
1640206740000|2021-12-22 20:59:00|2030.58|2010.58|2030.18|2010.18|2030.74|2010.74|2030.13|2010.13|17
1640206750000|2021-12-22 20:59:10|2030.2|2010.2|2030.93|2010.93|2030.93|2010.93|2030.07|2010.07|12
1640206760000|2021-12-22 20:59:20|2030.94|2010.94|2030.69|2010.69|2030.94|2010.94|2030.59|2010.59|13
1640206770000|2021-12-22 20:59:30|2030.71|2010.71|2030.67|2010.67|2030.72|2010.72|2030.67|2010.67|5
1640206780000|2021-12-22 20:59:40|2030.86|2010.86|2029.98|2009.98|2030.86|2010.86|2029.98|2009.98|19
1640206790000|2021-12-22 20:59:50|2029.97|2009.97|2030.78|2010.78|2030.78|2010.78|2029.95|2009.95|19
1640206800000|2021-12-22 21:00:00|2030.63|2010.63|2030.36|2010.36|2031.66|2011.66|2030.36|2010.36|28
1640206810000|2021-12-22 21:00:10|2030.17|2010.17|2028.32|2008.32|2030.28|2010.28|2028.32|2008.32|25
1640206820000|2021-12-22 21:00:20|2028.03|2008.03|2027.75|2007.75|2028.03|2008.03|2027.47|2007.47|17
1640206830000|2021-12-22 21:00:30|2027.84|2007.84|2028.64|2008.64|2028.66|2008.66|2027.61|2007.61|26
1640206840000|2021-12-22 21:00:40|2028.66|2008.66|2028.12|2008.12|2028.66|2008.66|2028.03|2008.03|12
1640206850000|2021-12-22 21:00:50|2028.59|2008.59|2028.74|2008.74|2029|2009|2028.59|2008.59|7
1640206860000|2021-12-22 21:01:00|2028.8|2008.8|2029.08|2009.08|2029.09|2009.09|2028.8|2008.8|3
1640206870000|2021-12-22 21:01:10|2029.07|2009.07|2028.94|2008.94|2029.09|2009.09|2028.6|2008.6|19
1640206880000|2021-12-22 21:01:20|2028.83|2008.83|2028.84|2008.84|2029.47|2009.47|2028.82|2008.82|14
1640206890000|2021-12-22 21:01:30|2028.82|2008.82|2028.56|2008.56|2029.28|2009.28|2028.56|2008.56|16
1640206900000|2021-12-22 21:01:40|2028.55|2008.55|2028.55|2008.55|2028.85|2008.85|2028.39|2008.39|14
1640206910000|2021-12-22 21:01:50|2028.45|2008.45|2028.38|2008.38|2028.6|2008.6|2027.98|2007.98|14
1640206920000|2021-12-22 21:02:00|2028.4|2008.4|2030.53|2010.53|2030.6|2010.6|2028.4|2008.4|21
1640206930000|2021-12-22 21:02:10|2030.54|2010.54|2030.6|2010.6|2031.14|2011.14|2030.54|2010.54|19
1640206940000|2021-12-22 21:02:20|2030.71|2010.71|2030.65|2010.65|2030.78|2010.78|2030.56|2010.56|13
1640206950000|2021-12-22 21:02:30|2030.71|2010.71|2030.56|2010.56|2030.72|2010.72|2030.46|2010.46|11
1640206960000|2021-12-22 21:02:40|2030.67|2010.67|2030.64|2010.64|2030.71|2010.71|2030.56|2010.56|11
1640206970000|2021-12-22 21:02:50|2030.7|2010.7|2030.56|2010.56|2030.86|2010.86|2030.5|2010.5|13
1640206980000|2021-12-22 21:03:00|2030.6|2010.6|2031.58|2011.58|2031.93|2011.93|2030.6|2010.6|23
1640206990000|2021-12-22 21:03:10|2031.63|2011.63|2031.79|2011.79|2031.79|2011.79|2031.58|2011.58|9
1640207000000|2021-12-22 21:03:20|2031.68|2011.68|2031.68|2011.68|2031.68|2011.68|2031.68|2011.68|1
1640207010000|2021-12-22 21:03:30|2031.69|2011.69|2031.69|2011.69|2031.69|2011.69|2031.69|2011.69|1
1640207020000|2021-12-22 21:03:40|2031.8|2011.8|2031.68|2011.68|2032.02|2012.02|2031.68|2011.68|6
1640207030000|2021-12-22 21:03:50|2031.81|2011.81|2031.64|2011.64|2031.81|2011.81|2031.64|2011.64|5
1640207040000|2021-12-22 21:04:00|2031.66|2011.66|2032.24|2012.24|2032.54|2012.54|2031.66|2011.66|12
1640207050000|2021-12-22 21:04:10|2032.36|2012.36|2033.52|2013.52|2033.52|2013.52|2032.36|2012.36|14
1640207060000|2021-12-22 21:04:20|2033.51|2013.51|2032.73|2012.73|2033.52|2013.52|2032.73|2012.73|15
1640207070000|2021-12-22 21:04:30|2032.43|2012.43|2032.5|2012.5|2032.5|2012.5|2032.43|2012.43|2
1640207080000|2021-12-22 21:04:40|2032.74|2012.74|2033.56|2013.56|2033.56|2013.56|2032.5|2012.5|7
1640207090000|2021-12-22 21:04:50|2033.43|2013.43|2033.92|2013.92|2034.06|2014.06|2033.34|2013.34|19
1640207100000|2021-12-22 21:05:00|2033.85|2013.85|2033.77|2013.77|2033.88|2013.88|2033.62|2013.62|19
1640207110000|2021-12-22 21:05:10|2033.79|2013.79|2033.78|2013.78|2034.14|2014.14|2033.67|2013.67|17
1640207120000|2021-12-22 21:05:20|2033.65|2013.65|2033.52|2013.52|2034.12|2014.12|2033.49|2013.49|13
1640207130000|2021-12-22 21:05:30|2033.5|2013.5|2033.79|2013.79|2033.81|2013.81|2033.5|2013.5|10
1640207140000|2021-12-22 21:05:40|2033.78|2013.78|2033.57|2013.57|2033.78|2013.78|2033.45|2013.45|6
1640207150000|2021-12-22 21:05:50|2033.49|2013.49|2035.9|2015.9|2035.9|2015.9|2033.49|2013.49|17
1640207160000|2021-12-22 21:06:00|2035.65|2015.65|2035.07|2015.07|2035.87|2015.87|2034.87|2014.87|27
1640207170000|2021-12-22 21:06:10|2034.96|2014.96|2033.81|2013.81|2034.96|2014.96|2033.81|2013.81|18
1640207180000|2021-12-22 21:06:20|2033.82|2013.82|2032.75|2012.75|2033.82|2013.82|2032.75|2012.75|28
1640207190000|2021-12-22 21:06:30|2032.76|2012.76|2032.15|2012.15|2032.77|2012.77|2032.03|2012.03|15
1640207200000|2021-12-22 21:06:40|2032.12|2012.12|2032.13|2012.13|2032.51|2012.51|2031.96|2011.96|12
1640207210000|2021-12-22 21:06:50|2032.12|2012.12|2031.49|2011.49|2032.12|2012.12|2031.49|2011.49|2
1640207220000|2021-12-22 21:07:00|2031.5|2011.5|2031.18|2011.18|2031.5|2011.5|2030.57|2010.57|11
1640207230000|2021-12-22 21:07:10|2030.84|2010.84|2030.95|2010.95|2031.36|2011.36|2030.57|2010.57|12
1640207240000|2021-12-22 21:07:20|2030.96|2010.96|2030.67|2010.67|2031.29|2011.29|2030.67|2010.67|15
1640207250000|2021-12-22 21:07:30|2030.7|2010.7|2030.68|2010.68|2030.7|2010.7|2030.68|2010.68|2
1640207260000|2021-12-22 21:07:40|2030.7|2010.7|2030.7|2010.7|2030.7|2010.7|2030.7|2010.7|1
1640207270000|2021-12-22 21:07:50|2030.65|2010.65|2030.65|2010.65|2030.65|2010.65|2030.65|2010.65|1
1640207280000|2021-12-22 21:08:00|2030.63|2010.63|2030.67|2010.67|2030.67|2010.67|2030.55|2010.55|5
1640207290000|2021-12-22 21:08:10|2030.65|2010.65|2028.62|2008.62|2030.65|2010.65|2028.61|2008.61|21
1640207300000|2021-12-22 21:08:20|2028.67|2008.67|2028.82|2008.82|2028.82|2008.82|2028.48|2008.48|15
1640207310000|2021-12-22 21:08:30|2028.84|2008.84|2029.57|2009.57|2029.64|2009.64|2028.84|2008.84|11
1640207320000|2021-12-22 21:08:40|2029.63|2009.63|2029.41|2009.41|2029.7|2009.7|2029.41|2009.41|16
1640207330000|2021-12-22 21:08:50|2029.32|2009.32|2029.63|2009.63|2029.65|2009.65|2029.32|2009.32|7
1640207340000|2021-12-22 21:09:00|2029.62|2009.62|2029.26|2009.26|2029.62|2009.62|2029.26|2009.26|15
1640207350000|2021-12-22 21:09:10|2029.21|2009.21|2029.21|2009.21|2029.29|2009.29|2029.07|2009.07|6
1640207360000|2021-12-22 21:09:20|2029.18|2009.18|2028.51|2008.51|2029.18|2009.18|2028.5|2008.5|7
1640207370000|2021-12-22 21:09:30|2028.63|2008.63|2028.7|2008.7|2029.12|2009.12|2028.49|2008.49|7
1640207380000|2021-12-22 21:09:40|2029.11|2009.11|2029.25|2009.25|2029.26|2009.26|2028.7|2008.7|6
1640207390000|2021-12-22 21:09:50|2029.02|2009.02|2028.89|2008.89|2029.09|2009.09|2028.89|2008.89|6
1640207400000|2021-12-22 21:10:00|2028.96|2008.96|2029.46|2009.46|2029.46|2009.46|2028.88|2008.88|16
1640207410000|2021-12-22 21:10:10|2029.55|2009.55|2029.41|2009.41|2029.55|2009.55|2029.27|2009.27|5
1640207420000|2021-12-22 21:10:20|2028.7|2008.7|2028.7|2008.7|2028.7|2008.7|2028.7|2008.7|1
1640207430000|2021-12-22 21:10:30|2028.87|2008.87|2029.53|2009.53|2029.53|2009.53|2028.7|2008.7|11
1640207440000|2021-12-22 21:10:40|2029.62|2009.62|2029.78|2009.78|2029.78|2009.78|2029.62|2009.62|4
1640207450000|2021-12-22 21:10:50|2029.8|2009.8|2030.48|2010.48|2030.48|2010.48|2029.8|2009.8|5
1640207460000|2021-12-22 21:11:00|2030.55|2010.55|2030.52|2010.52|2030.55|2010.55|2030.52|2010.52|2
1640207470000|2021-12-22 21:11:10|2030.62|2010.62|2030.87|2010.87|2030.87|2010.87|2030.58|2010.58|10
1640207480000|2021-12-22 21:11:20|2030.86|2010.86|2030.73|2010.73|2030.89|2010.89|2030.41|2010.41|23
1640207490000|2021-12-22 21:11:30|2030.71|2010.71|2030.59|2010.59|2030.82|2010.82|2030.53|2010.53|13
1640207500000|2021-12-22 21:11:40|2030.57|2010.57|2030.44|2010.44|2030.98|2010.98|2030.44|2010.44|16
1640207510000|2021-12-22 21:11:50|2030.43|2010.43|2030.18|2010.18|2030.43|2010.43|2030.18|2010.18|6
1640207520000|2021-12-22 21:12:00|2029.92|2009.92|2029.74|2009.74|2030.06|2010.06|2029.38|2009.38|17
1640207530000|2021-12-22 21:12:10|2029.91|2009.91|2029.52|2009.52|2029.91|2009.91|2029.47|2009.47|16
1640207540000|2021-12-22 21:12:20|2029.55|2009.55|2029.42|2009.42|2029.67|2009.67|2029.26|2009.26|7
1640207550000|2021-12-22 21:12:30|2029.41|2009.41|2029.03|2009.03|2029.51|2009.51|2029.03|2009.03|4
1640207560000|2021-12-22 21:12:40|2028.61|2008.61|2029.52|2009.52|2029.59|2009.59|2028.61|2008.61|19
1640207570000|2021-12-22 21:12:50|2029.51|2009.51|2029.43|2009.43|2029.51|2009.51|2029.41|2009.41|10
1640207580000|2021-12-22 21:13:00|2029.41|2009.41|2029.41|2009.41|2029.43|2009.43|2029.41|2009.41|4
1640207590000|2021-12-22 21:13:10|2029.43|2009.43|2030.98|2010.98|2030.98|2010.98|2029.43|2009.43|20
1640207600000|2021-12-22 21:13:20|2030.92|2010.92|2031.81|2011.81|2031.82|2011.82|2030.89|2010.89|14
1640207610000|2021-12-22 21:13:30|2031.75|2011.75|2031.57|2011.57|2031.84|2011.84|2031.36|2011.36|18
1640207620000|2021-12-22 21:13:40|2031.66|2011.66|2031.1|2011.1|2031.66|2011.66|2031.04|2011.04|14
1640207630000|2021-12-22 21:13:50|2031.09|2011.09|2031.39|2011.39|2031.39|2011.39|2030.81|2010.81|6
1640207640000|2021-12-22 21:14:00|2031.27|2011.27|2031.12|2011.12|2031.28|2011.28|2031.12|2011.12|10
1640207650000|2021-12-22 21:14:10|2031.36|2011.36|2030.75|2010.75|2031.36|2011.36|2030.75|2010.75|5
1640207660000|2021-12-22 21:14:20|2031.22|2011.22|2031.53|2011.53|2031.53|2011.53|2030.75|2010.75|12
1640207670000|2021-12-22 21:14:30|2030.9|2010.9|2031.87|2011.87|2031.98|2011.98|2030.9|2010.9|11
1640207680000|2021-12-22 21:14:40|2032.04|2012.04|2031.85|2011.85|2032.04|2012.04|2031.66|2011.66|12
1640207690000|2021-12-22 21:14:50|2031.79|2011.79|2032.13|2012.13|2032.2|2012.2|2031.43|2011.43|18
1640207700000|2021-12-22 21:15:00|2031.93|2011.93|2031.68|2011.68|2032.13|2012.13|2031.17|2011.17|8
1640207710000|2021-12-22 21:15:10|2031.69|2011.69|2031.36|2011.36|2031.69|2011.69|2031.36|2011.36|3
1640207720000|2021-12-22 21:15:20|2031.41|2011.41|2031.87|2011.87|2032.12|2012.12|2031.36|2011.36|8
1640207730000|2021-12-22 21:15:30|2031.88|2011.88|2031.85|2011.85|2032.16|2012.16|2031.85|2011.85|4
1640207750000|2021-12-22 21:15:50|2031.39|2011.39|2031.37|2011.37|2031.43|2011.43|2031.37|2011.37|3
1640207760000|2021-12-22 21:16:00|2031.48|2011.48|2031.8|2011.8|2032.4|2012.4|2031.48|2011.48|7
1640207770000|2021-12-22 21:16:10|2032.01|2012.01|2032.36|2012.36|2032.42|2012.42|2031.65|2011.65|9
1640207780000|2021-12-22 21:16:20|2032.35|2012.35|2032.48|2012.48|2032.48|2012.48|2032.28|2012.28|14
1640207790000|2021-12-22 21:16:30|2032.4|2012.4|2032.46|2012.46|2032.48|2012.48|2032.39|2012.39|5
1640207800000|2021-12-22 21:16:40|2032.48|2012.48|2031.59|2011.59|2032.48|2012.48|2031.59|2011.59|10
1640207810000|2021-12-22 21:16:50|2031.9|2011.9|2031.59|2011.59|2031.9|2011.9|2031.59|2011.59|2
1640207820000|2021-12-22 21:17:00|2031.9|2011.9|2031.32|2011.32|2031.9|2011.9|2031.01|2011.01|18
1640207830000|2021-12-22 21:17:10|2031.52|2011.52|2030.24|2010.24|2031.52|2011.52|2030.24|2010.24|11
1640207840000|2021-12-22 21:17:20|2030.8|2010.8|2030.89|2010.89|2031.16|2011.16|2030.64|2010.64|7
1640207850000|2021-12-22 21:17:30|2031.61|2011.61|2032.95|2012.95|2032.95|2012.95|2031.11|2011.11|17
1640207860000|2021-12-22 21:17:40|2032.97|2012.97|2033.37|2013.37|2033.49|2013.49|2032.94|2012.94|22
1640207870000|2021-12-22 21:17:50|2033.4|2013.4|2033.43|2013.43|2033.67|2013.67|2033.4|2013.4|12
1640207880000|2021-12-22 21:18:00|2033.51|2013.51|2033.46|2013.46|2033.51|2013.51|2033.46|2013.46|4
1640207890000|2021-12-22 21:18:10|2033.61|2013.61|2033.61|2013.61|2033.61|2013.61|2033.6|2013.6|3
1640207900000|2021-12-22 21:18:20|2033.66|2013.66|2033.55|2013.55|2033.7|2013.7|2033.55|2013.55|9
1640207910000|2021-12-22 21:18:30|2033.54|2013.54|2033.6|2013.6|2033.83|2013.83|2033.15|2013.15|20
1640207920000|2021-12-22 21:18:40|2033.56|2013.56|2033.65|2013.65|2033.66|2013.66|2033.56|2013.56|6
1640207930000|2021-12-22 21:18:50|2033.64|2013.64|2036.28|2016.28|2036.42|2016.42|2033.6|2013.6|26
1640207940000|2021-12-22 21:19:00|2036.35|2016.35|2036.51|2016.51|2036.53|2016.53|2036.28|2016.28|12
1640207950000|2021-12-22 21:19:10|2036.57|2016.57|2038.23|2018.23|2038.37|2018.37|2036.42|2016.42|20
1640207960000|2021-12-22 21:19:20|2038.12|2018.12|2035.26|2015.26|2038.12|2018.12|2035.26|2015.26|23
1640207970000|2021-12-22 21:19:30|2035.21|2015.21|2034.2|2014.2|2035.21|2015.21|2034.2|2014.2|23
1640207980000|2021-12-22 21:19:40|2034.19|2014.19|2034.63|2014.63|2034.64|2014.64|2034.09|2014.09|16
1640207990000|2021-12-22 21:19:50|2034.54|2014.54|2035.55|2015.55|2035.9|2015.9|2034.54|2014.54|17
1640208000000|2021-12-22 21:20:00|2035.51|2015.51|2036.57|2016.57|2036.63|2016.63|2035.51|2015.51|19
1640208010000|2021-12-22 21:20:10|2036.56|2016.56|2035.61|2015.61|2036.74|2016.74|2035.56|2015.56|24
1640208020000|2021-12-22 21:20:20|2035.57|2015.57|2036.13|2016.13|2036.13|2016.13|2035.57|2015.57|12
1640208030000|2021-12-22 21:20:30|2035.72|2015.72|2036.55|2016.55|2036.62|2016.62|2035.7|2015.7|11
1640208040000|2021-12-22 21:20:40|2036.59|2016.59|2036.61|2016.61|2036.7|2016.7|2035.96|2015.96|18
1640208050000|2021-12-22 21:20:50|2036.65|2016.65|2035.88|2015.88|2036.65|2016.65|2035.6|2015.6|18
1640208060000|2021-12-22 21:21:00|2035.95|2015.95|2036.06|2016.06|2036.06|2016.06|2035.75|2015.75|8
1640208070000|2021-12-22 21:21:10|2035.87|2015.87|2036.05|2016.05|2036.05|2016.05|2035.28|2015.28|6
1640208080000|2021-12-22 21:21:20|2035.3|2015.3|2035.69|2015.69|2035.89|2015.89|2035.3|2015.3|7
1640208090000|2021-12-22 21:21:30|2035.67|2015.67|2036.17|2016.17|2036.18|2016.18|2035.67|2015.67|8
1640208100000|2021-12-22 21:21:40|2036.18|2016.18|2036.29|2016.29|2036.29|2016.29|2035.69|2015.69|9
1640208110000|2021-12-22 21:21:50|2035.88|2015.88|2036.95|2016.95|2037.2|2017.2|2035.71|2015.71|23
1640208120000|2021-12-22 21:22:00|2037.01|2017.01|2037.55|2017.55|2037.56|2017.56|2037.01|2017.01|14
1640208130000|2021-12-22 21:22:10|2037.48|2017.48|2037.99|2017.99|2037.99|2017.99|2037.48|2017.48|4
1640208140000|2021-12-22 21:22:20|2037.9|2017.9|2037.72|2017.72|2037.99|2017.99|2037.64|2017.64|9
1640208150000|2021-12-22 21:22:30|2037.6|2017.6|2037.7|2017.7|2037.72|2017.72|2037.56|2017.56|4
1640208160000|2021-12-22 21:22:40|2037.76|2017.76|2037.74|2017.74|2037.78|2017.78|2037.74|2017.74|4
1640208170000|2021-12-22 21:22:50|2037.78|2017.78|2037.78|2017.78|2037.78|2017.78|2037.78|2017.78|1
1640208180000|2021-12-22 21:23:00|2037.77|2017.77|2038.58|2018.58|2038.62|2018.62|2037.77|2017.77|9
1640208190000|2021-12-22 21:23:10|2038.44|2018.44|2037.82|2017.82|2038.5|2018.5|2037.82|2017.82|9
1640208200000|2021-12-22 21:23:20|2037.84|2017.84|2038.6|2018.6|2038.6|2018.6|2037.84|2017.84|8
1640208210000|2021-12-22 21:23:30|2038.4|2018.4|2038.67|2018.67|2038.67|2018.67|2038.4|2018.4|11
1640208220000|2021-12-22 21:23:40|2038.58|2018.58|2038.58|2018.58|2038.58|2018.58|2038.58|2018.58|1
1640208240000|2021-12-22 21:24:00|2038.6|2018.6|2038.66|2018.66|2038.95|2018.95|2038.57|2018.57|7
1640208250000|2021-12-22 21:24:10|2038.59|2018.59|2039.82|2019.82|2039.86|2019.86|2038.59|2018.59|13
1640208260000|2021-12-22 21:24:20|2039.74|2019.74|2042.56|2022.56|2042.72|2022.72|2039.61|2019.61|18
1640208270000|2021-12-22 21:24:30|2042.78|2022.78|2043.68|2023.68|2044.15|2024.15|2042.78|2022.78|21
1640208280000|2021-12-22 21:24:40|2043.98|2023.98|2043.12|2023.12|2043.98|2023.98|2043.12|2023.12|16
1640208290000|2021-12-22 21:24:50|2043.24|2023.24|2042.47|2022.47|2043.24|2023.24|2042.47|2022.47|18
1640208300000|2021-12-22 21:25:00|2042.45|2022.45|2043.36|2023.36|2043.36|2023.36|2042.16|2022.16|14
1640208310000|2021-12-22 21:25:10|2043.37|2023.37|2043.39|2023.39|2043.4|2023.4|2043.36|2023.36|9
1640208320000|2021-12-22 21:25:20|2043.41|2023.41|2043.43|2023.43|2043.54|2023.54|2043.19|2023.19|15
1640208330000|2021-12-22 21:25:30|2043.42|2023.42|2043.07|2023.07|2043.43|2023.43|2042.78|2022.78|8
1640208340000|2021-12-22 21:25:40|2043.06|2023.06|2043.07|2023.07|2043.07|2023.07|2043.06|2023.06|2
1640208350000|2021-12-22 21:25:50|2043.1|2023.1|2043.31|2023.31|2043.31|2023.31|2042.81|2022.81|6
1640208360000|2021-12-22 21:26:00|2042.97|2022.97|2043.45|2023.45|2043.45|2023.45|2042.97|2022.97|2
1640208370000|2021-12-22 21:26:10|2043.33|2023.33|2043.33|2023.33|2043.44|2023.44|2043.33|2023.33|3
1640208380000|2021-12-22 21:26:20|2043.35|2023.35|2042.8|2022.8|2043.35|2023.35|2042.76|2022.76|19
1640208390000|2021-12-22 21:26:30|2043.2|2023.2|2042.49|2022.49|2043.24|2023.24|2042.49|2022.49|8
1640208400000|2021-12-22 21:26:40|2042.21|2022.21|2042.15|2022.15|2042.45|2022.45|2041.83|2021.83|13
1640208410000|2021-12-22 21:26:50|2042.03|2022.03|2040.75|2020.75|2042.07|2022.07|2040.75|2020.75|16
1640208420000|2021-12-22 21:27:00|2040.96|2020.96|2040.52|2020.52|2040.96|2020.96|2039.75|2019.75|9
1640208440000|2021-12-22 21:27:20|2040.67|2020.67|2039.86|2019.86|2040.67|2020.67|2039.86|2019.86|5
1640208450000|2021-12-22 21:27:30|2039.81|2019.81|2039.98|2019.98|2040.34|2020.34|2039.8|2019.8|7
1640208460000|2021-12-22 21:27:40|2039.89|2019.89|2040.04|2020.04|2040.12|2020.12|2039.63|2019.63|9
1640208470000|2021-12-22 21:27:50|2040.05|2020.05|2041.07|2021.07|2041.46|2021.46|2040.04|2020.04|25
1640208480000|2021-12-22 21:28:00|2041.29|2021.29|2040.68|2020.68|2041.75|2021.75|2040.68|2020.68|26
1640208490000|2021-12-22 21:28:10|2040.36|2020.36|2040.6|2020.6|2040.61|2020.61|2040.14|2020.14|20
1640208500000|2021-12-22 21:28:20|2040.55|2020.55|2040.54|2020.54|2040.59|2020.59|2040.49|2020.49|6
1640208510000|2021-12-22 21:28:30|2040.62|2020.62|2041.04|2021.04|2041.04|2021.04|2040.62|2020.62|12
1640208520000|2021-12-22 21:28:40|2040.99|2020.99|2040.85|2020.85|2040.99|2020.99|2040.85|2020.85|3
1640208530000|2021-12-22 21:28:50|2040.94|2020.94|2040.72|2020.72|2040.94|2020.94|2040.68|2020.68|14
1640208540000|2021-12-22 21:29:00|2040.64|2020.64|2039.84|2019.84|2040.7|2020.7|2039.84|2019.84|11
1640208560000|2021-12-22 21:29:20|2039.77|2019.77|2039.77|2019.77|2039.77|2019.77|2039.77|2019.77|1
1640208570000|2021-12-22 21:29:30|2039.96|2019.96|2039.96|2019.96|2039.96|2019.96|2039.96|2019.96|1
1640208580000|2021-12-22 21:29:40|2039.77|2019.77|2039.77|2019.77|2039.77|2019.77|2039.77|2019.77|1
1640208590000|2021-12-22 21:29:50|2039.85|2019.85|2040.54|2020.54|2040.54|2020.54|2039.85|2019.85|6
1640208600000|2021-12-22 21:30:00|2040.49|2020.49|2040.09|2020.09|2040.49|2020.49|2040.09|2020.09|4
1640208610000|2021-12-22 21:30:10|2039.97|2019.97|2040.1|2020.1|2040.2|2020.2|2039.97|2019.97|7
1640208620000|2021-12-22 21:30:20|2040.08|2020.08|2040.06|2020.06|2040.18|2020.18|2039.95|2019.95|4
1640208630000|2021-12-22 21:30:30|2040.11|2020.11|2040.06|2020.06|2040.11|2020.11|2040.03|2020.03|4
1640208640000|2021-12-22 21:30:40|2040.05|2020.05|2040.21|2020.21|2040.21|2020.21|2040.03|2020.03|4
1640208650000|2021-12-22 21:30:50|2040.2|2020.2|2039.88|2019.88|2040.2|2020.2|2039.88|2019.88|9
1640208660000|2021-12-22 21:31:00|2039.9|2019.9|2040.16|2020.16|2040.16|2020.16|2039.88|2019.88|4
1640208670000|2021-12-22 21:31:10|2040.01|2020.01|2039.57|2019.57|2040.01|2020.01|2039.57|2019.57|8
1640208680000|2021-12-22 21:31:20|2039.53|2019.53|2039.41|2019.41|2039.53|2019.53|2038.91|2018.91|5
1640208690000|2021-12-22 21:31:30|2039.58|2019.58|2038.82|2018.82|2039.58|2019.58|2038.58|2018.58|19
1640208700000|2021-12-22 21:31:40|2038.86|2018.86|2038.57|2018.57|2038.91|2018.91|2038.57|2018.57|12
1640208710000|2021-12-22 21:31:50|2038.56|2018.56|2037.79|2017.79|2038.56|2018.56|2037.79|2017.79|12
1640208720000|2021-12-22 21:32:00|2037.72|2017.72|2037.67|2017.67|2037.72|2017.72|2037.67|2017.67|2
1640208730000|2021-12-22 21:32:10|2037.8|2017.8|2037.68|2017.68|2037.8|2017.8|2037.68|2017.68|4
1640208740000|2021-12-22 21:32:20|2037.63|2017.63|2037.81|2017.81|2037.99|2017.99|2037.63|2017.63|5
1640208750000|2021-12-22 21:32:30|2037.12|2017.12|2036.82|2016.82|2037.26|2017.26|2036.82|2016.82|7
1640208760000|2021-12-22 21:32:40|2036.71|2016.71|2036.7|2016.7|2036.72|2016.72|2036.33|2016.33|4
1640208770000|2021-12-22 21:32:50|2036.85|2016.85|2036.93|2016.93|2036.93|2016.93|2036.85|2016.85|2
1640208780000|2021-12-22 21:33:00|2036.33|2016.33|2037.14|2017.14|2037.14|2017.14|2035.79|2015.79|11
1640208790000|2021-12-22 21:33:10|2036.65|2016.65|2036.68|2016.68|2036.68|2016.68|2036.65|2016.65|2
1640208800000|2021-12-22 21:33:20|2036.65|2016.65|2036.51|2016.51|2037.04|2017.04|2036.51|2016.51|14
1640208810000|2021-12-22 21:33:30|2035.9|2015.9|2035.9|2015.9|2036.37|2016.37|2035.9|2015.9|3
1640208820000|2021-12-22 21:33:40|2036.31|2016.31|2036.63|2016.63|2036.96|2016.96|2035.7|2015.7|10
1640208830000|2021-12-22 21:33:50|2036.64|2016.64|2036.54|2016.54|2036.64|2016.64|2036.51|2016.51|6
1640208840000|2021-12-22 21:34:00|2036.51|2016.51|2036.52|2016.52|2036.88|2016.88|2036|2016|9
1640208850000|2021-12-22 21:34:10|2036.53|2016.53|2036.96|2016.96|2036.96|2016.96|2036.18|2016.18|10
1640208860000|2021-12-22 21:34:20|2036.84|2016.84|2036.86|2016.86|2037.08|2017.08|2036.2|2016.2|16
1640208870000|2021-12-22 21:34:30|2036.82|2016.82|2036.2|2016.2|2036.82|2016.82|2036.2|2016.2|6
1640208880000|2021-12-22 21:34:40|2035.9|2015.9|2035.8|2015.8|2035.9|2015.9|2035.78|2015.78|3
1640208890000|2021-12-22 21:34:50|2035.75|2015.75|2036.11|2016.11|2036.33|2016.33|2035.75|2015.75|8
1640208900000|2021-12-22 21:35:00|2036|2016|2036|2016|2036.04|2016.04|2036|2016|3
1640208910000|2021-12-22 21:35:10|2036.05|2016.05|2036.45|2016.45|2036.56|2016.56|2035.7|2015.7|13
1640208920000|2021-12-22 21:35:20|2035.89|2015.89|2035.96|2015.96|2036.07|2016.07|2035.65|2015.65|6
1640208930000|2021-12-22 21:35:30|2035.97|2015.97|2036.38|2016.38|2036.38|2016.38|2035.96|2015.96|6
1640208940000|2021-12-22 21:35:40|2036.19|2016.19|2035.98|2015.98|2036.19|2016.19|2035.98|2015.98|6
1640208950000|2021-12-22 21:35:50|2035.62|2015.62|2035.6|2015.6|2035.62|2015.62|2035.53|2015.53|6
1640208960000|2021-12-22 21:36:00|2035.53|2015.53|2035.54|2015.54|2035.54|2015.54|2035.1|2015.1|4
1640208970000|2021-12-22 21:36:10|2035.53|2015.53|2035.13|2015.13|2035.53|2015.53|2035.13|2015.13|2
1640208980000|2021-12-22 21:36:20|2035.75|2015.75|2035|2015|2035.75|2015.75|2035|2015|2
1640208990000|2021-12-22 21:36:30|2035.09|2015.09|2035.58|2015.58|2035.58|2015.58|2034.88|2014.88|12
1640209000000|2021-12-22 21:36:40|2035.75|2015.75|2035.7|2015.7|2035.75|2015.75|2035.58|2015.58|8
1640209010000|2021-12-22 21:36:50|2035.65|2015.65|2035.65|2015.65|2035.65|2015.65|2035.65|2015.65|1
1640209020000|2021-12-22 21:37:00|2035.68|2015.68|2035.64|2015.64|2035.68|2015.68|2035.62|2015.62|5
1640209030000|2021-12-22 21:37:10|2035.6|2015.6|2035.72|2015.72|2035.72|2015.72|2035.6|2015.6|3
1640209040000|2021-12-22 21:37:20|2035.63|2015.63|2035.84|2015.84|2035.84|2015.84|2035.63|2015.63|3
1640209050000|2021-12-22 21:37:30|2035.92|2015.92|2035.52|2015.52|2035.92|2015.92|2035.48|2015.48|11
1640209060000|2021-12-22 21:37:40|2034.98|2014.98|2034.99|2014.99|2035.53|2015.53|2034.98|2014.98|6
1640209070000|2021-12-22 21:37:50|2034.92|2014.92|2035.46|2015.46|2035.46|2015.46|2034.92|2014.92|4
1640209080000|2021-12-22 21:38:00|2035.45|2015.45|2034.75|2014.75|2035.46|2015.46|2034.75|2014.75|3
1640209090000|2021-12-22 21:38:10|2034.77|2014.77|2035.52|2015.52|2035.52|2015.52|2034.77|2014.77|6
1640209100000|2021-12-22 21:38:20|2035.42|2015.42|2035.51|2015.51|2035.51|2015.51|2035.42|2015.42|3
1640209110000|2021-12-22 21:38:30|2035.56|2015.56|2035.51|2015.51|2035.56|2015.56|2035.2|2015.2|9
1640209120000|2021-12-22 21:38:40|2035.53|2015.53|2035.74|2015.74|2035.74|2015.74|2035.38|2015.38|11
1640209130000|2021-12-22 21:38:50|2035.73|2015.73|2035.06|2015.06|2035.73|2015.73|2035.06|2015.06|3
1640209140000|2021-12-22 21:39:00|2034.98|2014.98|2035.7|2015.7|2035.76|2015.76|2034.98|2014.98|6
1640209150000|2021-12-22 21:39:10|2035.54|2015.54|2035.63|2015.63|2035.71|2015.71|2035.54|2015.54|4
1640209160000|2021-12-22 21:39:20|2035.59|2015.59|2035.5|2015.5|2035.59|2015.59|2035.5|2015.5|4
1640209170000|2021-12-22 21:39:30|2035.62|2015.62|2035.66|2015.66|2035.66|2015.66|2035.5|2015.5|6
1640209180000|2021-12-22 21:39:40|2035.65|2015.65|2035.31|2015.31|2035.7|2015.7|2035.29|2015.29|8
1640209190000|2021-12-22 21:39:50|2035.17|2015.17|2035.69|2015.69|2035.75|2015.75|2035.17|2015.17|11
1640209200000|2021-12-22 21:40:00|2035.68|2015.68|2035.44|2015.44|2035.7|2015.7|2035.44|2015.44|12
1640209210000|2021-12-22 21:40:10|2034.7|2014.7|2035.24|2015.24|2035.34|2015.34|2034.7|2014.7|5
1640209220000|2021-12-22 21:40:20|2035.26|2015.26|2035.26|2015.26|2035.26|2015.26|2035.26|2015.26|1
1640209230000|2021-12-22 21:40:30|2035.35|2015.35|2034.74|2014.74|2035.86|2015.86|2034.74|2014.74|13
1640209240000|2021-12-22 21:40:40|2034.52|2014.52|2033.92|2013.92|2034.52|2014.52|2033.92|2013.92|2
1640209250000|2021-12-22 21:40:50|2034.55|2014.55|2033.82|2013.82|2034.55|2014.55|2033.82|2013.82|3
1640209260000|2021-12-22 21:41:00|2034.11|2014.11|2034.63|2014.63|2034.74|2014.74|2034.11|2014.11|8
1640209270000|2021-12-22 21:41:10|2033.51|2013.51|2029.92|2009.92|2033.62|2013.62|2029.92|2009.92|25
1640209280000|2021-12-22 21:41:20|2030.07|2010.07|2030.1|2010.1|2030.1|2010.1|2030.07|2010.07|2
1640209290000|2021-12-22 21:41:30|2030.13|2010.13|2030.27|2010.27|2030.27|2010.27|2030.12|2010.12|4
1640209300000|2021-12-22 21:41:40|2030.26|2010.26|2029.63|2009.63|2030.26|2010.26|2029.63|2009.63|10
1640209310000|2021-12-22 21:41:50|2029.76|2009.76|2029.52|2009.52|2029.76|2009.76|2029.52|2009.52|2
1640209320000|2021-12-22 21:42:00|2029.54|2009.54|2035.04|2015.04|2035.24|2015.24|2029.54|2009.54|28
1640209330000|2021-12-22 21:42:10|2035.14|2015.14|2034.84|2014.84|2035.2|2015.2|2034.74|2014.74|18
1640209340000|2021-12-22 21:42:20|2034.83|2014.83|2034.6|2014.6|2034.83|2014.83|2034.5|2014.5|11
1640209350000|2021-12-22 21:42:30|2034.88|2014.88|2035.18|2015.18|2035.3|2015.3|2034.76|2014.76|16
1640209360000|2021-12-22 21:42:40|2035.54|2015.54|2035.85|2015.85|2035.85|2015.85|2035.47|2015.47|9
1640209370000|2021-12-22 21:42:50|2035.79|2015.79|2035.75|2015.75|2036.81|2016.81|2035.75|2015.75|28
1640209380000|2021-12-22 21:43:00|2036.02|2016.02|2036.57|2016.57|2036.6|2016.6|2035.83|2015.83|23
1640209390000|2021-12-22 21:43:10|2036.67|2016.67|2035.87|2015.87|2036.68|2016.68|2035.59|2015.59|21
1640209400000|2021-12-22 21:43:20|2035.98|2015.98|2036.57|2016.57|2036.83|2016.83|2035.87|2015.87|20
1640209410000|2021-12-22 21:43:30|2036.78|2016.78|2037.01|2017.01|2037.15|2017.15|2036.6|2016.6|15
1640209420000|2021-12-22 21:43:40|2037.04|2017.04|2037.66|2017.66|2037.66|2017.66|2036.71|2016.71|17
1640209430000|2021-12-22 21:43:50|2037.87|2017.87|2037.72|2017.72|2038.31|2018.31|2037.65|2017.65|13
1640209440000|2021-12-22 21:44:00|2037.73|2017.73|2039.49|2019.49|2039.49|2019.49|2037.55|2017.55|22
1640209450000|2021-12-22 21:44:10|2039.47|2019.47|2039.49|2019.49|2039.49|2019.49|2039.18|2019.18|9
1640209460000|2021-12-22 21:44:20|2039.47|2019.47|2040.36|2020.36|2040.38|2020.38|2039.46|2019.46|25
1640209470000|2021-12-22 21:44:30|2040.3|2020.3|2040.35|2020.35|2040.35|2020.35|2040.17|2020.17|12
1640209480000|2021-12-22 21:44:40|2040.38|2020.38|2040.43|2020.43|2040.54|2020.54|2040.38|2020.38|6
1640209490000|2021-12-22 21:44:50|2040.44|2020.44|2040.16|2020.16|2040.44|2020.44|2039.85|2019.85|17
1640209500000|2021-12-22 21:45:00|2040.15|2020.15|2040.16|2020.16|2040.32|2020.32|2040.04|2020.04|11
1640209510000|2021-12-22 21:45:10|2040.14|2020.14|2040.25|2020.25|2040.31|2020.31|2040.14|2020.14|9
1640209520000|2021-12-22 21:45:20|2040.27|2020.27|2040.36|2020.36|2040.39|2020.39|2040.1|2020.1|10
1640209530000|2021-12-22 21:45:30|2040.37|2020.37|2040.55|2020.55|2040.66|2020.66|2040.28|2020.28|11
1640209540000|2021-12-22 21:45:40|2040.54|2020.54|2040.64|2020.64|2040.83|2020.83|2040.35|2020.35|13
1640209550000|2021-12-22 21:45:50|2040.62|2020.62|2040.67|2020.67|2040.71|2020.71|2040.62|2020.62|7
1640209560000|2021-12-22 21:46:00|2040.36|2020.36|2040.74|2020.74|2040.75|2020.75|2040.36|2020.36|5
1640209570000|2021-12-22 21:46:10|2040.66|2020.66|2040.93|2020.93|2040.95|2020.95|2040.66|2020.66|13
1640209580000|2021-12-22 21:46:20|2040.92|2020.92|2040.94|2020.94|2040.96|2020.96|2040.92|2020.92|7
1640209590000|2021-12-22 21:46:30|2040.92|2020.92|2040.2|2020.2|2040.92|2020.92|2040.2|2020.2|8
1640209600000|2021-12-22 21:46:40|2040.45|2020.45|2040.48|2020.48|2040.53|2020.53|2040.43|2020.43|7
1640209610000|2021-12-22 21:46:50|2040.52|2020.52|2039.79|2019.79|2040.63|2020.63|2039.67|2019.67|6
1640209620000|2021-12-22 21:47:00|2039.2|2019.2|2040.36|2020.36|2040.36|2020.36|2039.2|2019.2|13
1640209630000|2021-12-22 21:47:10|2040.62|2020.62|2041.32|2021.32|2041.82|2021.82|2040.53|2020.53|23
1640209640000|2021-12-22 21:47:20|2041.33|2021.33|2041.57|2021.57|2041.6|2021.6|2040.92|2020.92|16
1640209650000|2021-12-22 21:47:30|2041.6|2021.6|2041.37|2021.37|2041.6|2021.6|2041.37|2021.37|6
1640209660000|2021-12-22 21:47:40|2041.39|2021.39|2041.78|2021.78|2041.78|2021.78|2041.33|2021.33|11
1640209670000|2021-12-22 21:47:50|2041.79|2021.79|2040.89|2020.89|2042.08|2022.08|2040.85|2020.85|12
1640209680000|2021-12-22 21:48:00|2040.47|2020.47|2040.52|2020.52|2040.81|2020.81|2040.17|2020.17|6
1640209690000|2021-12-22 21:48:10|2040.85|2020.85|2041.25|2021.25|2041.28|2021.28|2040.85|2020.85|3
1640209700000|2021-12-22 21:48:20|2041.27|2021.27|2040.65|2020.65|2041.27|2021.27|2040.65|2020.65|5
1640209710000|2021-12-22 21:48:30|2040.86|2020.86|2040.67|2020.67|2040.86|2020.86|2040.28|2020.28|9
1640209720000|2021-12-22 21:48:40|2040.73|2020.73|2040.02|2020.02|2040.75|2020.75|2039.72|2019.72|8
1640209730000|2021-12-22 21:48:50|2040.18|2020.18|2040.43|2020.43|2040.44|2020.44|2040.18|2020.18|5
1640209740000|2021-12-22 21:49:00|2040.24|2020.24|2040.56|2020.56|2040.58|2020.58|2040.24|2020.24|14
1640209750000|2021-12-22 21:49:10|2040.57|2020.57|2040.62|2020.62|2040.85|2020.85|2040.57|2020.57|5
1640209760000|2021-12-22 21:49:20|2040.68|2020.68|2040.61|2020.61|2040.88|2020.88|2040.13|2020.13|11
1640209770000|2021-12-22 21:49:30|2040.6|2020.6|2040.33|2020.33|2040.6|2020.6|2039.7|2019.7|6
1640209780000|2021-12-22 21:49:40|2040.37|2020.37|2040.68|2020.68|2041.22|2021.22|2040.37|2020.37|6
1640209790000|2021-12-22 21:49:50|2041.38|2021.38|2041.85|2021.85|2041.85|2021.85|2040.71|2020.71|14
1640209800000|2021-12-22 21:50:00|2041.83|2021.83|2041.77|2021.77|2041.9|2021.9|2041.77|2021.77|4
1640209810000|2021-12-22 21:50:10|2041.81|2021.81|2042.09|2022.09|2042.09|2022.09|2041.76|2021.76|10
1640209820000|2021-12-22 21:50:20|2042.11|2022.11|2041.9|2021.9|2042.2|2022.2|2041.9|2021.9|12
1640209830000|2021-12-22 21:50:30|2041.89|2021.89|2041.9|2021.9|2041.9|2021.9|2041.89|2021.89|4
1640209840000|2021-12-22 21:50:40|2041.89|2021.89|2042.44|2022.44|2042.52|2022.52|2041.89|2021.89|15
1640209850000|2021-12-22 21:50:50|2042.7|2022.7|2043.65|2023.65|2043.65|2023.65|2042.7|2022.7|3
1640209860000|2021-12-22 21:51:00|2043.71|2023.71|2043.49|2023.49|2043.71|2023.71|2043.31|2023.31|10
1640209870000|2021-12-22 21:51:10|2043.7|2023.7|2043.43|2023.43|2043.72|2023.72|2043.43|2023.43|5
1640209890000|2021-12-22 21:51:30|2043.51|2023.51|2043.46|2023.46|2043.52|2023.52|2043.43|2023.43|6
1640209900000|2021-12-22 21:51:40|2043.43|2023.43|2043.4|2023.4|2043.43|2023.43|2043.4|2023.4|2
1640209910000|2021-12-22 21:51:50|2043.47|2023.47|2043.04|2023.04|2043.47|2023.47|2042.68|2022.68|5
1640209920000|2021-12-22 21:52:00|2043.08|2023.08|2043.9|2023.9|2043.95|2023.95|2042.83|2022.83|19
1640209930000|2021-12-22 21:52:10|2043.95|2023.95|2045.09|2025.09|2045.15|2025.15|2043.89|2023.89|29
1640209940000|2021-12-22 21:52:20|2044.98|2024.98|2044.52|2024.52|2044.99|2024.99|2044.52|2024.52|23
1640209950000|2021-12-22 21:52:30|2044.64|2024.64|2044.59|2024.59|2044.65|2024.65|2044.51|2024.51|10
1640209960000|2021-12-22 21:52:40|2044.6|2024.6|2044.64|2024.64|2044.65|2024.65|2044.58|2024.58|8
1640209970000|2021-12-22 21:52:50|2044.61|2024.61|2044.59|2024.59|2044.61|2024.61|2044.57|2024.57|3
1640209980000|2021-12-22 21:53:00|2044.6|2024.6|2045.17|2025.17|2045.46|2025.46|2044.6|2024.6|17
1640209990000|2021-12-22 21:53:10|2045.18|2025.18|2045.42|2025.42|2045.42|2025.42|2045.08|2025.08|4
1640210000000|2021-12-22 21:53:20|2045.47|2025.47|2045.88|2025.88|2045.88|2025.88|2045.47|2025.47|8
1640210020000|2021-12-22 21:53:40|2046.02|2026.02|2045.57|2025.57|2046.02|2026.02|2045.57|2025.57|3
1640210030000|2021-12-22 21:53:50|2045.6|2025.6|2047.4|2027.4|2047.4|2027.4|2045.6|2025.6|13
1640210040000|2021-12-22 21:54:00|2047.16|2027.16|2047.37|2027.37|2047.37|2027.37|2046.87|2026.87|13
1640210050000|2021-12-22 21:54:10|2047.41|2027.41|2047.22|2027.22|2047.41|2027.41|2047.22|2027.22|3
1640210060000|2021-12-22 21:54:20|2047.54|2027.54|2047.49|2027.49|2047.67|2027.67|2047.35|2027.35|14
1640210070000|2021-12-22 21:54:30|2047.36|2027.36|2047.37|2027.37|2047.52|2027.52|2046.9|2026.9|12
1640210080000|2021-12-22 21:54:40|2046.69|2026.69|2046.81|2026.81|2046.84|2026.84|2046.69|2026.69|10
1640210090000|2021-12-22 21:54:50|2046.69|2026.69|2046.81|2026.81|2046.86|2026.86|2046.67|2026.67|6
1640210100000|2021-12-22 21:55:00|2046.85|2026.85|2046.95|2026.95|2047.1|2027.1|2046.85|2026.85|6
1640210110000|2021-12-22 21:55:10|2047.05|2027.05|2047.1|2027.1|2047.1|2027.1|2046.94|2026.94|6
1640210120000|2021-12-22 21:55:20|2047.12|2027.12|2047.55|2027.55|2047.61|2027.61|2047.1|2027.1|11
1640210130000|2021-12-22 21:55:30|2047.6|2027.6|2047.6|2027.6|2047.6|2027.6|2047.6|2027.6|1
1640210140000|2021-12-22 21:55:40|2047.67|2027.67|2048.81|2028.81|2048.81|2028.81|2047.67|2027.67|10
1640210150000|2021-12-22 21:55:50|2049.31|2029.31|2049.81|2029.81|2050|2030|2049.31|2029.31|8
1640210160000|2021-12-22 21:56:00|2049.54|2029.54|2048.83|2028.83|2049.68|2029.68|2048.64|2028.64|17
1640210170000|2021-12-22 21:56:10|2048.82|2028.82|2048.1|2028.1|2048.82|2028.82|2047.69|2027.69|16
1640210180000|2021-12-22 21:56:20|2047.69|2027.69|2046.5|2026.5|2047.78|2027.78|2046.27|2026.27|20
1640210190000|2021-12-22 21:56:30|2046.55|2026.55|2046.49|2026.49|2046.55|2026.55|2046.47|2026.47|4
1640210200000|2021-12-22 21:56:40|2046.55|2026.55|2045.95|2025.95|2046.55|2026.55|2045.95|2025.95|3
1640210220000|2021-12-22 21:57:00|2045.7|2025.7|2046.18|2026.18|2046.18|2026.18|2045.7|2025.7|5
1640210230000|2021-12-22 21:57:10|2046.16|2026.16|2045.97|2025.97|2046.26|2026.26|2045.97|2025.97|4
1640210240000|2021-12-22 21:57:20|2045.75|2025.75|2045.97|2025.97|2045.97|2025.97|2045.75|2025.75|2
1640210250000|2021-12-22 21:57:30|2046|2026|2045.74|2025.74|2046.13|2026.13|2045.74|2025.74|4
1640210260000|2021-12-22 21:57:40|2046.07|2026.07|2045.8|2025.8|2046.13|2026.13|2045.8|2025.8|12
1640210270000|2021-12-22 21:57:50|2045.64|2025.64|2045.78|2025.78|2045.78|2025.78|2045.64|2025.64|2
1640210280000|2021-12-22 21:58:00|2045.79|2025.79|2046.53|2026.53|2046.69|2026.69|2045.71|2025.71|15
1640210290000|2021-12-22 21:58:10|2046.62|2026.62|2046.67|2026.67|2046.82|2026.82|2046.61|2026.61|9
1640210300000|2021-12-22 21:58:20|2046.64|2026.64|2046.7|2026.7|2046.7|2026.7|2046.64|2026.64|2
1640210310000|2021-12-22 21:58:30|2046.61|2026.61|2046.67|2026.67|2046.67|2026.67|2046.61|2026.61|2
1640210320000|2021-12-22 21:58:40|2046.6|2026.6|2045.49|2025.49|2046.65|2026.65|2045.32|2025.32|23
1640210330000|2021-12-22 21:58:50|2045.52|2025.52|2044.13|2024.13|2045.67|2025.67|2044.02|2024.02|28
1640210340000|2021-12-22 21:59:00|2044.2|2024.2|2044.49|2024.49|2044.49|2024.49|2044.2|2024.2|13
1640210350000|2021-12-22 21:59:10|2044.26|2024.26|2043.79|2023.79|2044.33|2024.33|2043.79|2023.79|8
1640210360000|2021-12-22 21:59:20|2043.58|2023.58|2043.59|2023.59|2043.59|2023.59|2043.58|2023.58|2
1640210370000|2021-12-22 21:59:30|2043.93|2023.93|2044.5|2024.5|2044.86|2024.86|2043.84|2023.84|10
1640210380000|2021-12-22 21:59:40|2044.75|2024.75|2044.59|2024.59|2044.91|2024.91|2044.59|2024.59|13
1640210390000|2021-12-22 21:59:50|2044.58|2024.58|2044.51|2024.51|2044.75|2024.75|2043.97|2023.97|17
1640210400000|2021-12-22 22:00:00|2044.49|2024.49|2044.46|2024.46|2044.82|2024.82|2043.8|2023.8|17
1640210410000|2021-12-22 22:00:10|2044.26|2024.26|2044.22|2024.22|2044.76|2024.76|2043.73|2023.73|16
1640210420000|2021-12-22 22:00:20|2044.21|2024.21|2044.39|2024.39|2044.4|2024.4|2043.67|2023.67|17
1640210430000|2021-12-22 22:00:30|2044.4|2024.4|2044.55|2024.55|2044.87|2024.87|2044.39|2024.39|14
1640210440000|2021-12-22 22:00:40|2044.4|2024.4|2043.86|2023.86|2044.4|2024.4|2043.71|2023.71|5
1640210450000|2021-12-22 22:00:50|2043.77|2023.77|2043.77|2023.77|2044.22|2024.22|2043.77|2023.77|14
1640210460000|2021-12-22 22:01:00|2043.94|2023.94|2043.03|2023.03|2044.22|2024.22|2042.98|2022.98|23
1640210470000|2021-12-22 22:01:10|2042.79|2022.79|2043.57|2023.57|2043.57|2023.57|2042.68|2022.68|14
1640210480000|2021-12-22 22:01:20|2043.53|2023.53|2043.57|2023.57|2043.73|2023.73|2043.16|2023.16|15
1640210490000|2021-12-22 22:01:30|2043.58|2023.58|2044.45|2024.45|2044.61|2024.61|2043.58|2023.58|18
1640210500000|2021-12-22 22:01:40|2044.42|2024.42|2043.35|2023.35|2044.42|2024.42|2043.35|2023.35|15
1640210510000|2021-12-22 22:01:50|2043.2|2023.2|2043.19|2023.19|2043.77|2023.77|2043.04|2023.04|8
1640210520000|2021-12-22 22:02:00|2043.25|2023.25|2042.43|2022.43|2043.25|2023.25|2042.43|2022.43|25
1640210530000|2021-12-22 22:02:10|2042.42|2022.42|2042.76|2022.76|2043.04|2023.04|2042.42|2022.42|7
1640210540000|2021-12-22 22:02:20|2042.65|2022.65|2042.96|2022.96|2043.11|2023.11|2042.65|2022.65|7
1640210550000|2021-12-22 22:02:30|2042.84|2022.84|2043.23|2023.23|2043.3|2023.3|2042.83|2022.83|4
1640210560000|2021-12-22 22:02:40|2042.76|2022.76|2042.65|2022.65|2042.8|2022.8|2041.97|2021.97|6
1640210570000|2021-12-22 22:02:50|2042.61|2022.61|2044|2024|2044|2024|2042.55|2022.55|10
1640210580000|2021-12-22 22:03:00|2043.64|2023.64|2044.35|2024.35|2044.51|2024.51|2043.64|2023.64|12
1640210590000|2021-12-22 22:03:10|2044.51|2024.51|2044.34|2024.34|2044.51|2024.51|2044.34|2024.34|3
1640210600000|2021-12-22 22:03:20|2044.35|2024.35|2044.35|2024.35|2044.57|2024.57|2044.35|2024.35|5
1640210610000|2021-12-22 22:03:30|2044.55|2024.55|2045.68|2025.68|2045.68|2025.68|2044.41|2024.41|16
1640210620000|2021-12-22 22:03:40|2045.62|2025.62|2045.88|2025.88|2046.06|2026.06|2045.51|2025.51|21
1640210630000|2021-12-22 22:03:50|2046.04|2026.04|2045.92|2025.92|2046.27|2026.27|2045.58|2025.58|19
1640210640000|2021-12-22 22:04:00|2045.91|2025.91|2045.93|2025.93|2045.96|2025.96|2045.64|2025.64|11
1640210650000|2021-12-22 22:04:10|2045.89|2025.89|2046.88|2026.88|2046.88|2026.88|2045.65|2025.65|16
1640210660000|2021-12-22 22:04:20|2047.36|2027.36|2047.45|2027.45|2047.45|2027.45|2047.36|2027.36|5
1640210670000|2021-12-22 22:04:30|2047.48|2027.48|2047.68|2027.68|2047.68|2027.68|2047.23|2027.23|9
1640210680000|2021-12-22 22:04:40|2047.39|2027.39|2046.86|2026.86|2047.61|2027.61|2046.86|2026.86|19
1640210690000|2021-12-22 22:04:50|2046.85|2026.85|2046.85|2026.85|2047.28|2027.28|2046.72|2026.72|15
1640210700000|2021-12-22 22:05:00|2046.84|2026.84|2045.51|2025.51|2046.95|2026.95|2045.51|2025.51|29
1640210710000|2021-12-22 22:05:10|2045.64|2025.64|2044.39|2024.39|2045.71|2025.71|2044.38|2024.38|31
1640210720000|2021-12-22 22:05:20|2044.4|2024.4|2043.87|2023.87|2044.4|2024.4|2043.87|2023.87|17
1640210730000|2021-12-22 22:05:30|2043.83|2023.83|2044.06|2024.06|2044.06|2024.06|2043.83|2023.83|6
1640210740000|2021-12-22 22:05:40|2043.91|2023.91|2043.88|2023.88|2044.2|2024.2|2043.53|2023.53|15
1640210750000|2021-12-22 22:05:50|2043.78|2023.78|2043.05|2023.05|2043.78|2023.78|2043.03|2023.03|20
1640210760000|2021-12-22 22:06:00|2043.06|2023.06|2043.11|2023.11|2043.25|2023.25|2042.96|2022.96|9
1640210770000|2021-12-22 22:06:10|2043.02|2023.02|2043.24|2023.24|2043.24|2023.24|2043.02|2023.02|6
1640210780000|2021-12-22 22:06:20|2042.65|2022.65|2042.57|2022.57|2043.18|2023.18|2042.55|2022.55|12
1640210790000|2021-12-22 22:06:30|2042.72|2022.72|2042.72|2022.72|2042.72|2022.72|2042.72|2022.72|1
1640210800000|2021-12-22 22:06:40|2042.68|2022.68|2042.63|2022.63|2042.68|2022.68|2042.63|2022.63|3
1640210810000|2021-12-22 22:06:50|2042.79|2022.79|2042.75|2022.75|2042.79|2022.79|2042.75|2022.75|2
1640210820000|2021-12-22 22:07:00|2042.74|2022.74|2042.77|2022.77|2042.84|2022.84|2042.48|2022.48|6
1640210830000|2021-12-22 22:07:10|2042.84|2022.84|2042.55|2022.55|2042.84|2022.84|2042.55|2022.55|2
1640210840000|2021-12-22 22:07:20|2042.84|2022.84|2042.8|2022.8|2042.84|2022.84|2042.77|2022.77|4
1640210850000|2021-12-22 22:07:30|2042.83|2022.83|2043.83|2023.83|2043.83|2023.83|2042.83|2022.83|12
1640210860000|2021-12-22 22:07:40|2043.79|2023.79|2043.7|2023.7|2043.79|2023.79|2043.58|2023.58|9
1640210870000|2021-12-22 22:07:50|2043.57|2023.57|2043|2023|2043.59|2023.59|2042.9|2022.9|13
1640210880000|2021-12-22 22:08:00|2042.99|2022.99|2042.8|2022.8|2042.99|2022.99|2042.71|2022.71|9
1640210900000|2021-12-22 22:08:20|2042.69|2022.69|2042.6|2022.6|2042.8|2022.8|2042.6|2022.6|7
1640210910000|2021-12-22 22:08:30|2042.63|2022.63|2042.56|2022.56|2042.93|2022.93|2042.47|2022.47|11
1640210920000|2021-12-22 22:08:40|2042.17|2022.17|2042.12|2022.12|2042.25|2022.25|2042.12|2022.12|18
1640210930000|2021-12-22 22:08:50|2041.85|2021.85|2041.57|2021.57|2041.85|2021.85|2041.57|2021.57|5
1640210940000|2021-12-22 22:09:00|2041.46|2021.46|2041.05|2021.05|2041.46|2021.46|2041.05|2021.05|4
1640210950000|2021-12-22 22:09:10|2041.45|2021.45|2041|2021|2041.45|2021.45|2041|2021|3
1640210960000|2021-12-22 22:09:20|2041.19|2021.19|2040.71|2020.71|2041.19|2021.19|2040.71|2020.71|2
1640210970000|2021-12-22 22:09:30|2040.66|2020.66|2040.93|2020.93|2041.37|2021.37|2040.5|2020.5|23
1640210980000|2021-12-22 22:09:40|2040.72|2020.72|2040.7|2020.7|2040.99|2020.99|2040.53|2020.53|14
1640210990000|2021-12-22 22:09:50|2040.77|2020.77|2040.62|2020.62|2040.93|2020.93|2040.5|2020.5|7
1640211000000|2021-12-22 22:10:00|2040.53|2020.53|2040.5|2020.5|2040.61|2020.61|2040.48|2020.48|5
1640211010000|2021-12-22 22:10:10|2041.06|2021.06|2042|2022|2042.03|2022.03|2041.06|2021.06|8
1640211020000|2021-12-22 22:10:20|2041.7|2021.7|2041.57|2021.57|2041.7|2021.7|2041.57|2021.57|4
1640211030000|2021-12-22 22:10:30|2041.64|2021.64|2041.61|2021.61|2041.66|2021.66|2041.55|2021.55|6
1640211040000|2021-12-22 22:10:40|2041.6|2021.6|2040.5|2020.5|2041.6|2021.6|2040.38|2020.38|12
1640211050000|2021-12-22 22:10:50|2040.38|2020.38|2040.49|2020.49|2040.51|2020.51|2040.38|2020.38|3
1640211060000|2021-12-22 22:11:00|2040.64|2020.64|2040.58|2020.58|2040.73|2020.73|2040.58|2020.58|7
1640211070000|2021-12-22 22:11:10|2040.73|2020.73|2039.45|2019.45|2040.73|2020.73|2039.37|2019.37|13
1640211080000|2021-12-22 22:11:20|2039.6|2019.6|2039.66|2019.66|2039.66|2019.66|2038.7|2018.7|11
1640211090000|2021-12-22 22:11:30|2038.75|2018.75|2038.75|2018.75|2038.75|2018.75|2038.64|2018.64|3
1640211100000|2021-12-22 22:11:40|2038.66|2018.66|2038.68|2018.68|2039.02|2019.02|2038.59|2018.59|11
1640211110000|2021-12-22 22:11:50|2038.58|2018.58|2038.58|2018.58|2038.58|2018.58|2038.57|2018.57|3
1640211120000|2021-12-22 22:12:00|2038.62|2018.62|2038.6|2018.6|2038.69|2018.69|2038.54|2018.54|7
1640211130000|2021-12-22 22:12:10|2038.5|2018.5|2039.34|2019.34|2039.36|2019.36|2038.5|2018.5|7
1640211140000|2021-12-22 22:12:20|2039.17|2019.17|2039.29|2019.29|2039.29|2019.29|2039.17|2019.17|6
1640211150000|2021-12-22 22:12:30|2039.27|2019.27|2038.86|2018.86|2039.27|2019.27|2038.86|2018.86|8
1640211160000|2021-12-22 22:12:40|2038.88|2018.88|2039.28|2019.28|2039.28|2019.28|2038.88|2018.88|4
1640211170000|2021-12-22 22:12:50|2039.24|2019.24|2039.4|2019.4|2039.4|2019.4|2039.14|2019.14|5
1640211180000|2021-12-22 22:13:00|2039.36|2019.36|2038.69|2018.69|2039.36|2019.36|2038.68|2018.68|12
1640211190000|2021-12-22 22:13:10|2038.57|2018.57|2038.57|2018.57|2038.57|2018.57|2038.57|2018.57|1
1640211200000|2021-12-22 22:13:20|2038.41|2018.41|2038.36|2018.36|2038.48|2018.48|2038.36|2018.36|3
1640211210000|2021-12-22 22:13:30|2037.86|2017.86|2037.72|2017.72|2037.86|2017.86|2037.72|2017.72|5
1640211220000|2021-12-22 22:13:40|2037.66|2017.66|2037.75|2017.75|2037.75|2017.75|2037.66|2017.66|4
1640211230000|2021-12-22 22:13:50|2037.72|2017.72|2035.02|2015.02|2037.75|2017.75|2035.02|2015.02|13
1640211240000|2021-12-22 22:14:00|2034.82|2014.82|2034.7|2014.7|2035.42|2015.42|2034.45|2014.45|29
1640211250000|2021-12-22 22:14:10|2034.61|2014.61|2034.65|2014.65|2034.65|2014.65|2034.19|2014.19|13
1640211260000|2021-12-22 22:14:20|2034.62|2014.62|2035.23|2015.23|2035.23|2015.23|2034.26|2014.26|9
1640211270000|2021-12-22 22:14:30|2034.97|2014.97|2034.05|2014.05|2035.68|2015.68|2034.05|2014.05|7
1640211280000|2021-12-22 22:14:40|2034.57|2014.57|2034.18|2014.18|2034.7|2014.7|2034.18|2014.18|4
1640211290000|2021-12-22 22:14:50|2034.05|2014.05|2034.64|2014.64|2034.64|2014.64|2033.95|2013.95|5
1640211300000|2021-12-22 22:15:00|2034.56|2014.56|2034.62|2014.62|2035.21|2015.21|2034.56|2014.56|9
1640211310000|2021-12-22 22:15:10|2035.2|2015.2|2033.79|2013.79|2035.2|2015.2|2033.79|2013.79|8
1640211320000|2021-12-22 22:15:20|2033.65|2013.65|2033.49|2013.49|2033.87|2013.87|2033.49|2013.49|8
1640211330000|2021-12-22 22:15:30|2033.35|2013.35|2033.36|2013.36|2033.36|2013.36|2032.8|2012.8|6
1640211340000|2021-12-22 22:15:40|2032.78|2012.78|2032.78|2012.78|2032.78|2012.78|2032.78|2012.78|1
1640211350000|2021-12-22 22:15:50|2032.77|2012.77|2033|2013|2033.52|2013.52|2032.77|2012.77|8
1640211360000|2021-12-22 22:16:00|2032.82|2012.82|2033.47|2013.47|2034.05|2014.05|2032.82|2012.82|11
1640211370000|2021-12-22 22:16:10|2033.44|2013.44|2033.54|2013.54|2033.54|2013.54|2033.44|2013.44|6
1640211380000|2021-12-22 22:16:20|2033.57|2013.57|2034.19|2014.19|2034.19|2014.19|2033.57|2013.57|7
1640211390000|2021-12-22 22:16:30|2034.24|2014.24|2034.24|2014.24|2034.24|2014.24|2034.24|2014.24|1
1640211400000|2021-12-22 22:16:40|2034.49|2014.49|2034.42|2014.42|2034.49|2014.49|2033.69|2013.69|9
1640211410000|2021-12-22 22:16:50|2034.37|2014.37|2034.99|2014.99|2034.99|2014.99|2034.16|2014.16|10
1640211420000|2021-12-22 22:17:00|2034.74|2014.74|2035.16|2015.16|2035.16|2015.16|2034.74|2014.74|7
1640211430000|2021-12-22 22:17:10|2035.13|2015.13|2034.72|2014.72|2035.13|2015.13|2034.72|2014.72|4
1640211440000|2021-12-22 22:17:20|2034.7|2014.7|2034.41|2014.41|2035.04|2015.04|2034.37|2014.37|20
1640211450000|2021-12-22 22:17:30|2034.38|2014.38|2034.4|2014.4|2034.44|2014.44|2034.37|2014.37|7
1640211460000|2021-12-22 22:17:40|2033.75|2013.75|2033.83|2013.83|2033.99|2013.99|2033.75|2013.75|4
1640211470000|2021-12-22 22:17:50|2033.8|2013.8|2033.83|2013.83|2033.83|2013.83|2033.6|2013.6|5
1640211480000|2021-12-22 22:18:00|2033.73|2013.73|2033.59|2013.59|2033.73|2013.73|2033.59|2013.59|2
1640211490000|2021-12-22 22:18:10|2033.42|2013.42|2033.42|2013.42|2033.42|2013.42|2033.42|2013.42|1
1640211500000|2021-12-22 22:18:20|2033.76|2013.76|2033.55|2013.55|2033.76|2013.76|2033.55|2013.55|2
1640211510000|2021-12-22 22:18:30|2033.25|2013.25|2033.31|2013.31|2033.31|2013.31|2033.17|2013.17|5
1640211520000|2021-12-22 22:18:40|2033.15|2013.15|2033.15|2013.15|2033.31|2013.31|2033.15|2013.15|3
1640211530000|2021-12-22 22:18:50|2033.16|2013.16|2033.16|2013.16|2033.16|2013.16|2033.16|2013.16|1
1640211540000|2021-12-22 22:19:00|2033.64|2013.64|2033.64|2013.64|2033.64|2013.64|2033.64|2013.64|1
1640211550000|2021-12-22 22:19:10|2033.44|2013.44|2033.37|2013.37|2033.44|2013.44|2033.37|2013.37|2
1640211560000|2021-12-22 22:19:20|2033.43|2013.43|2033.32|2013.32|2033.43|2013.43|2033.19|2013.19|4
1640211570000|2021-12-22 22:19:30|2033.33|2013.33|2033.22|2013.22|2033.33|2013.33|2033.22|2013.22|2
1640211580000|2021-12-22 22:19:40|2033.1|2013.1|2032.98|2012.98|2033.1|2013.1|2032.98|2012.98|4
1640211590000|2021-12-22 22:19:50|2032.95|2012.95|2033.18|2013.18|2033.18|2013.18|2032.94|2012.94|6
1640211600000|2021-12-22 22:20:00|2032.95|2012.95|2032.9|2012.9|2033.05|2013.05|2032.74|2012.74|5
1640211610000|2021-12-22 22:20:10|2032.77|2012.77|2033.06|2013.06|2033.12|2013.12|2032.77|2012.77|5
1640211620000|2021-12-22 22:20:20|2032.91|2012.91|2032.78|2012.78|2032.91|2012.91|2032.78|2012.78|4
1640211630000|2021-12-22 22:20:30|2032.67|2012.67|2031.76|2011.76|2032.67|2012.67|2031.49|2011.49|13
1640211640000|2021-12-22 22:20:40|2031.84|2011.84|2031.83|2011.83|2031.84|2011.84|2031.83|2011.83|2
1640211650000|2021-12-22 22:20:50|2031.77|2011.77|2031.06|2011.06|2031.79|2011.79|2031.06|2011.06|15
1640211660000|2021-12-22 22:21:00|2031.05|2011.05|2030.57|2010.57|2031.11|2011.11|2030.37|2010.37|22
1640211670000|2021-12-22 22:21:10|2030.55|2010.55|2030.7|2010.7|2030.76|2010.76|2030.4|2010.4|16
1640211680000|2021-12-22 22:21:20|2030.59|2010.59|2030.28|2010.28|2030.66|2010.66|2030.28|2010.28|14
1640211690000|2021-12-22 22:21:30|2030.29|2010.29|2030.02|2010.02|2030.29|2010.29|2029.98|2009.98|11
1640211700000|2021-12-22 22:21:40|2030.03|2010.03|2029.15|2009.15|2030.03|2010.03|2029.07|2009.07|11
1640211710000|2021-12-22 22:21:50|2029.72|2009.72|2029.99|2009.99|2029.99|2009.99|2029.72|2009.72|3
1640211720000|2021-12-22 22:22:00|2029.94|2009.94|2029.78|2009.78|2029.94|2009.94|2029.78|2009.78|2
1640211740000|2021-12-22 22:22:20|2029.17|2009.17|2029.74|2009.74|2029.78|2009.78|2029.17|2009.17|6
1640211750000|2021-12-22 22:22:30|2028.95|2008.95|2028.95|2008.95|2029.07|2009.07|2028.95|2008.95|7
1640211760000|2021-12-22 22:22:40|2029.06|2009.06|2029.07|2009.07|2029.17|2009.17|2028.85|2008.85|9
1640211770000|2021-12-22 22:22:50|2029.11|2009.11|2029.57|2009.57|2029.57|2009.57|2029.03|2009.03|10
1640211780000|2021-12-22 22:23:00|2029.56|2009.56|2029.81|2009.81|2029.82|2009.82|2029.56|2009.56|8
1640211790000|2021-12-22 22:23:10|2029.67|2009.67|2029.77|2009.77|2029.86|2009.86|2029.43|2009.43|11
1640211800000|2021-12-22 22:23:20|2029.86|2009.86|2029.65|2009.65|2029.9|2009.9|2029.65|2009.65|7
1640211810000|2021-12-22 22:23:30|2029.69|2009.69|2030.26|2010.26|2030.37|2010.37|2029.5|2009.5|21
1640211820000|2021-12-22 22:23:40|2030.27|2010.27|2030.05|2010.05|2030.27|2010.27|2029.81|2009.81|18
1640211830000|2021-12-22 22:23:50|2029.84|2009.84|2029.19|2009.19|2029.9|2009.9|2029.19|2009.19|10
1640211840000|2021-12-22 22:24:00|2028.77|2008.77|2029.09|2009.09|2029.3|2009.3|2028.77|2008.77|3
1640211850000|2021-12-22 22:24:10|2029.25|2009.25|2029.12|2009.12|2029.25|2009.25|2029.07|2009.07|10
1640211860000|2021-12-22 22:24:20|2029.11|2009.11|2029.56|2009.56|2029.56|2009.56|2028.93|2008.93|8
1640211870000|2021-12-22 22:24:30|2029.54|2009.54|2029.77|2009.77|2029.77|2009.77|2029.53|2009.53|14
1640211880000|2021-12-22 22:24:40|2029.67|2009.67|2030.1|2010.1|2030.25|2010.25|2029.67|2009.67|7
1640211890000|2021-12-22 22:24:50|2030.09|2010.09|2029.66|2009.66|2030.14|2010.14|2029.66|2009.66|19
1640211900000|2021-12-22 22:25:00|2030.16|2010.16|2030.6|2010.6|2030.68|2010.68|2030.1|2010.1|10
1640211910000|2021-12-22 22:25:10|2030.27|2010.27|2030.4|2010.4|2030.4|2010.4|2030.27|2010.27|4
1640211920000|2021-12-22 22:25:20|2030.51|2010.51|2030.45|2010.45|2030.51|2010.51|2030.45|2010.45|8
1640211930000|2021-12-22 22:25:30|2030.16|2010.16|2030.16|2010.16|2030.16|2010.16|2030.16|2010.16|1
1640211940000|2021-12-22 22:25:40|2030.14|2010.14|2030.16|2010.16|2030.16|2010.16|2030.14|2010.14|4
1640211950000|2021-12-22 22:25:50|2030.61|2010.61|2030.52|2010.52|2030.61|2010.61|2030.46|2010.46|12
1640211960000|2021-12-22 22:26:00|2030.59|2010.59|2030.52|2010.52|2030.68|2010.68|2030.52|2010.52|5
1640211970000|2021-12-22 22:26:10|2030.51|2010.51|2029.97|2009.97|2030.51|2010.51|2029.68|2009.68|14
1640211980000|2021-12-22 22:26:20|2029.96|2009.96|2029.75|2009.75|2030.07|2010.07|2029.75|2009.75|4
1640212000000|2021-12-22 22:26:40|2030.11|2010.11|2030.11|2010.11|2030.11|2010.11|2030.11|2010.11|1
1640212010000|2021-12-22 22:26:50|2030.05|2010.05|2029.83|2009.83|2030.66|2010.66|2029.7|2009.7|17
1640212020000|2021-12-22 22:27:00|2029.87|2009.87|2029.75|2009.75|2029.87|2009.87|2029.75|2009.75|4
1640212030000|2021-12-22 22:27:10|2029.72|2009.72|2029.68|2009.68|2029.72|2009.72|2029.44|2009.44|6
1640212040000|2021-12-22 22:27:20|2029.73|2009.73|2029.72|2009.72|2029.73|2009.73|2029.72|2009.72|2
1640212050000|2021-12-22 22:27:30|2029.98|2009.98|2029.7|2009.7|2030|2010|2029.7|2009.7|8
1640212060000|2021-12-22 22:27:40|2029.83|2009.83|2029.52|2009.52|2029.83|2009.83|2029.52|2009.52|6
1640212080000|2021-12-22 22:28:00|2029.65|2009.65|2029.69|2009.69|2029.69|2009.69|2029.65|2009.65|2
1640212090000|2021-12-22 22:28:10|2029.73|2009.73|2030.46|2010.46|2030.47|2010.47|2029.39|2009.39|16
1640212100000|2021-12-22 22:28:20|2030.56|2010.56|2031.58|2011.58|2031.58|2011.58|2030.56|2010.56|16
1640212110000|2021-12-22 22:28:30|2031.57|2011.57|2032.46|2012.46|2032.55|2012.55|2031.57|2011.57|11
1640212120000|2021-12-22 22:28:40|2032.36|2012.36|2032.39|2012.39|2032.42|2012.42|2032.34|2012.34|4
1640212130000|2021-12-22 22:28:50|2032.38|2012.38|2032.45|2012.45|2032.45|2012.45|2032.38|2012.38|4
1640212140000|2021-12-22 22:29:00|2032.67|2012.67|2032.7|2012.7|2033.31|2013.31|2032.6|2012.6|11
1640212150000|2021-12-22 22:29:10|2032.65|2012.65|2033.72|2013.72|2033.72|2013.72|2032.65|2012.65|13
1640212160000|2021-12-22 22:29:20|2033.68|2013.68|2034.38|2014.38|2034.54|2014.54|2033.68|2013.68|14
1640212170000|2021-12-22 22:29:30|2034.18|2014.18|2034.27|2014.27|2034.66|2014.66|2034.09|2014.09|17
1640212180000|2021-12-22 22:29:40|2034.26|2014.26|2034.15|2014.15|2034.26|2014.26|2034.05|2014.05|6
1640212190000|2021-12-22 22:29:50|2034.07|2014.07|2034.06|2014.06|2034.26|2014.26|2034.06|2014.06|6
1640212200000|2021-12-22 22:30:00|2033.94|2013.94|2034.49|2014.49|2034.5|2014.5|2033.94|2013.94|12
1640212210000|2021-12-22 22:30:10|2034.46|2014.46|2034.3|2014.3|2034.48|2014.48|2034.15|2014.15|10
1640212220000|2021-12-22 22:30:20|2034.31|2014.31|2034.43|2014.43|2034.46|2014.46|2034.31|2014.31|7
1640212230000|2021-12-22 22:30:30|2034.46|2014.46|2034.62|2014.62|2034.62|2014.62|2034.35|2014.35|17
1640212240000|2021-12-22 22:30:40|2034.63|2014.63|2034.85|2014.85|2034.89|2014.89|2034.46|2014.46|14
1640212250000|2021-12-22 22:30:50|2034.86|2014.86|2034.81|2014.81|2034.86|2014.86|2034.81|2014.81|4
1640212260000|2021-12-22 22:31:00|2034.8|2014.8|2034.8|2014.8|2034.88|2014.88|2034.8|2014.8|9
1640212270000|2021-12-22 22:31:10|2034.81|2014.81|2034.81|2014.81|2034.81|2014.81|2034.81|2014.81|1
1640212280000|2021-12-22 22:31:20|2034.82|2014.82|2034.8|2014.8|2034.82|2014.82|2034.79|2014.79|9
1640212290000|2021-12-22 22:31:30|2034.82|2014.82|2034.8|2014.8|2034.82|2014.82|2034.79|2014.79|4
1640212300000|2021-12-22 22:31:40|2034.83|2014.83|2034.93|2014.93|2035.04|2015.04|2034.83|2014.83|9
1640212310000|2021-12-22 22:31:50|2034.94|2014.94|2034.94|2014.94|2034.94|2014.94|2034.94|2014.94|1
1640212320000|2021-12-22 22:32:00|2034.82|2014.82|2035.08|2015.08|2035.13|2015.13|2034.6|2014.6|8
1640212330000|2021-12-22 22:32:10|2035.07|2015.07|2035.54|2015.54|2035.56|2015.56|2034.97|2014.97|10
1640212340000|2021-12-22 22:32:20|2034.92|2014.92|2036.11|2016.11|2036.12|2016.12|2034.92|2014.92|11
1640212350000|2021-12-22 22:32:30|2036.1|2016.1|2036.09|2016.09|2036.1|2016.1|2036.09|2016.09|2
1640212360000|2021-12-22 22:32:40|2035.9|2015.9|2035.88|2015.88|2035.9|2015.9|2035.88|2015.88|3
1640212370000|2021-12-22 22:32:50|2036.02|2016.02|2036.28|2016.28|2036.28|2016.28|2036.02|2016.02|7
1640212380000|2021-12-22 22:33:00|2036.2|2016.2|2036.25|2016.25|2036.37|2016.37|2036.2|2016.2|8
1640212390000|2021-12-22 22:33:10|2036.27|2016.27|2036.21|2016.21|2036.29|2016.29|2036.15|2016.15|9
1640212400000|2021-12-22 22:33:20|2036.1|2016.1|2035.96|2015.96|2036.18|2016.18|2035.96|2015.96|6
1640212410000|2021-12-22 22:33:30|2036.04|2016.04|2036.66|2016.66|2036.76|2016.76|2036.04|2016.04|14
1640212420000|2021-12-22 22:33:40|2036.76|2016.76|2036.64|2016.64|2036.76|2016.76|2036.64|2016.64|2
1640212430000|2021-12-22 22:33:50|2036.52|2016.52|2036.51|2016.51|2036.74|2016.74|2036.49|2016.49|9
1640212440000|2021-12-22 22:34:00|2036.56|2016.56|2036.61|2016.61|2036.66|2016.66|2036.53|2016.53|4
1640212450000|2021-12-22 22:34:10|2036.53|2016.53|2036.56|2016.56|2036.64|2016.64|2036.53|2016.53|6
1640212460000|2021-12-22 22:34:20|2036.63|2016.63|2036.63|2016.63|2036.63|2016.63|2036.63|2016.63|1
1640212500000|2021-12-22 22:35:00|2036.68|2016.68|2036.81|2016.81|2036.81|2016.81|2036.68|2016.68|2
1640212510000|2021-12-22 22:35:10|2036.63|2016.63|2036.66|2016.66|2036.66|2016.66|2036.63|2016.63|2
1640212520000|2021-12-22 22:35:20|2036.69|2016.69|2036.84|2016.84|2036.84|2016.84|2036.69|2016.69|2
1640212530000|2021-12-22 22:35:30|2036.83|2016.83|2036.83|2016.83|2036.84|2016.84|2036.82|2016.82|5
1640212540000|2021-12-22 22:35:40|2036.82|2016.82|2036.73|2016.73|2036.82|2016.82|2036.68|2016.68|5
1640212550000|2021-12-22 22:35:50|2036.77|2016.77|2036.79|2016.79|2036.79|2016.79|2036.77|2016.77|5
1640212560000|2021-12-22 22:36:00|2036.78|2016.78|2036.77|2016.77|2036.79|2016.79|2036.77|2016.77|3
1640212580000|2021-12-22 22:36:20|2036.76|2016.76|2036.71|2016.71|2036.77|2016.77|2036.71|2016.71|3
1640212590000|2021-12-22 22:36:30|2036.62|2016.62|2036.62|2016.62|2036.62|2016.62|2036.51|2016.51|3
1640212600000|2021-12-22 22:36:40|2036.51|2016.51|2036.6|2016.6|2036.62|2016.62|2036.51|2016.51|4
1640212610000|2021-12-22 22:36:50|2036.46|2016.46|2036.46|2016.46|2036.46|2016.46|2036.46|2016.46|1
1640212620000|2021-12-22 22:37:00|2036.6|2016.6|2036.44|2016.44|2036.6|2016.6|2036.44|2016.44|5
1640212630000|2021-12-22 22:37:10|2036.39|2016.39|2036.51|2016.51|2036.51|2016.51|2036.39|2016.39|3
1640212640000|2021-12-22 22:37:20|2036.47|2016.47|2036.47|2016.47|2036.47|2016.47|2036.47|2016.47|1
1640212650000|2021-12-22 22:37:30|2036.61|2016.61|2036.38|2016.38|2036.61|2016.61|2036.38|2016.38|2
1640212660000|2021-12-22 22:37:40|2036.46|2016.46|2036.46|2016.46|2036.46|2016.46|2036.27|2016.27|3
1640212670000|2021-12-22 22:37:50|2036.27|2016.27|2036.27|2016.27|2036.27|2016.27|2036.27|2016.27|1
1640212680000|2021-12-22 22:38:00|2036.32|2016.32|2036.36|2016.36|2036.36|2016.36|2036.32|2016.32|2
1640212700000|2021-12-22 22:38:20|2036.52|2016.52|2036.36|2016.36|2036.52|2016.52|2036.36|2016.36|2
1640212730000|2021-12-22 22:38:50|2036.41|2016.41|2036.41|2016.41|2036.41|2016.41|2036.41|2016.41|1
1640212740000|2021-12-22 22:39:00|2036.37|2016.37|2036.45|2016.45|2036.45|2016.45|2036.37|2016.37|2
1640212770000|2021-12-22 22:39:30|2036.54|2016.54|2036.66|2016.66|2036.66|2016.66|2036.5|2016.5|5
1640212780000|2021-12-22 22:39:40|2036.69|2016.69|2036.78|2016.78|2036.78|2016.78|2036.69|2016.69|3
1640212790000|2021-12-22 22:39:50|2036.84|2016.84|2036.85|2016.85|2036.85|2016.85|2036.82|2016.82|6
1640212800000|2021-12-22 22:40:00|2036.86|2016.86|2037|2017|2037|2017|2036.86|2016.86|2
1640212810000|2021-12-22 22:40:10|2036.96|2016.96|2037.03|2017.03|2037.08|2017.08|2036.5|2016.5|12
1640212820000|2021-12-22 22:40:20|2037.02|2017.02|2037.33|2017.33|2037.33|2017.33|2037.01|2017.01|10
1640212830000|2021-12-22 22:40:30|2037.32|2017.32|2037.4|2017.4|2037.4|2017.4|2037.31|2017.31|5
1640212840000|2021-12-22 22:40:40|2037.33|2017.33|2037.56|2017.56|2037.56|2017.56|2037.33|2017.33|4
1640212860000|2021-12-22 22:41:00|2037.58|2017.58|2037.8|2017.8|2037.8|2017.8|2037.58|2017.58|5
1640212870000|2021-12-22 22:41:10|2037.81|2017.81|2037.63|2017.63|2037.81|2017.81|2037.47|2017.47|8
1640212880000|2021-12-22 22:41:20|2037.66|2017.66|2037.58|2017.58|2037.66|2017.66|2037.58|2017.58|2
1640212900000|2021-12-22 22:41:40|2037.66|2017.66|2037.59|2017.59|2037.81|2017.81|2037.54|2017.54|8
1640212910000|2021-12-22 22:41:50|2037.6|2017.6|2037.56|2017.56|2037.61|2017.61|2037.39|2017.39|6
1640212920000|2021-12-22 22:42:00|2037.55|2017.55|2037.56|2017.56|2037.64|2017.64|2037.55|2017.55|3
1640212930000|2021-12-22 22:42:10|2037.39|2017.39|2037.5|2017.5|2037.56|2017.56|2037.37|2017.37|5
1640212940000|2021-12-22 22:42:20|2037.64|2017.64|2037.56|2017.56|2037.64|2017.64|2037.36|2017.36|6
1640212950000|2021-12-22 22:42:30|2037.64|2017.64|2037.56|2017.56|2037.64|2017.64|2037.56|2017.56|4
1640212970000|2021-12-22 22:42:50|2037.64|2017.64|2037.64|2017.64|2037.64|2017.64|2037.64|2017.64|1
1640212980000|2021-12-22 22:43:00|2037.74|2017.74|2037.74|2017.74|2037.74|2017.74|2037.74|2017.74|1
1640212990000|2021-12-22 22:43:10|2037.66|2017.66|2038.5|2018.5|2038.53|2018.53|2037.66|2017.66|8
1640213000000|2021-12-22 22:43:20|2038.45|2018.45|2039.55|2019.55|2039.55|2019.55|2038.45|2018.45|11
1640213010000|2021-12-22 22:43:30|2039.57|2019.57|2039.69|2019.69|2039.7|2019.7|2039.57|2019.57|4
1640213020000|2021-12-22 22:43:40|2039.74|2019.74|2039.75|2019.75|2039.75|2019.75|2039.74|2019.74|2
1640213030000|2021-12-22 22:43:50|2039.78|2019.78|2040.38|2020.38|2040.38|2020.38|2039.74|2019.74|6
1640213040000|2021-12-22 22:44:00|2040.44|2020.44|2040.66|2020.66|2040.66|2020.66|2040.43|2020.43|7
1640213050000|2021-12-22 22:44:10|2040.65|2020.65|2041.18|2021.18|2041.19|2021.19|2040.5|2020.5|5
1640213060000|2021-12-22 22:44:20|2041.2|2021.2|2041.17|2021.17|2041.2|2021.2|2041.17|2021.17|3
1640213070000|2021-12-22 22:44:30|2041.18|2021.18|2041.27|2021.27|2041.27|2021.27|2041.17|2021.17|4
1640213080000|2021-12-22 22:44:40|2041.18|2021.18|2041.18|2021.18|2041.18|2021.18|2041.18|2021.18|1
1640213090000|2021-12-22 22:44:50|2041.27|2021.27|2041.27|2021.27|2041.27|2021.27|2041.27|2021.27|1
1640213100000|2021-12-22 22:45:00|2041.49|2021.49|2041.49|2021.49|2041.49|2021.49|2041.49|2021.49|1
1640213110000|2021-12-22 22:45:10|2041.52|2021.52|2041.5|2021.5|2041.52|2021.52|2041.43|2021.43|3
1640213130000|2021-12-22 22:45:30|2041.51|2021.51|2041.55|2021.55|2041.55|2021.55|2041.51|2021.51|2
1640213140000|2021-12-22 22:45:40|2041.57|2021.57|2041.96|2021.96|2041.96|2021.96|2041.57|2021.57|4
1640213150000|2021-12-22 22:45:50|2042.14|2022.14|2042.14|2022.14|2042.14|2022.14|2042.14|2022.14|1
1640213160000|2021-12-22 22:46:00|2042.31|2022.31|2042.45|2022.45|2042.63|2022.63|2042.31|2022.31|8
1640213170000|2021-12-22 22:46:10|2042.77|2022.77|2042.71|2022.71|2042.77|2022.77|2042.43|2022.43|8
1640213180000|2021-12-22 22:46:20|2042.82|2022.82|2043.17|2023.17|2043.41|2023.41|2042.71|2022.71|14
1640213190000|2021-12-22 22:46:30|2043.08|2023.08|2042.92|2022.92|2043.08|2023.08|2042.9|2022.9|4
1640213200000|2021-12-22 22:46:40|2042.91|2022.91|2043.16|2023.16|2043.17|2023.17|2042.84|2022.84|17
1640213210000|2021-12-22 22:46:50|2043.08|2023.08|2043.42|2023.42|2043.43|2023.43|2043.08|2023.08|5
1640213220000|2021-12-22 22:47:00|2043.46|2023.46|2043.43|2023.43|2043.46|2023.46|2043.42|2023.42|4
1640213230000|2021-12-22 22:47:10|2043.42|2023.42|2043.49|2023.49|2043.49|2023.49|2043.41|2023.41|7
1640213240000|2021-12-22 22:47:20|2043.48|2023.48|2043.44|2023.44|2043.48|2023.48|2043.43|2023.43|5
1640213250000|2021-12-22 22:47:30|2043.45|2023.45|2043.57|2023.57|2043.57|2023.57|2043.43|2023.43|5
1640213270000|2021-12-22 22:47:50|2043.56|2023.56|2043.77|2023.77|2043.89|2023.89|2043.56|2023.56|5
1640213280000|2021-12-22 22:48:00|2043.65|2023.65|2043.65|2023.65|2043.65|2023.65|2043.65|2023.65|1
1640213290000|2021-12-22 22:48:10|2043.92|2023.92|2043.96|2023.96|2043.97|2023.97|2043.79|2023.79|10
1640213300000|2021-12-22 22:48:20|2043.91|2023.91|2043.96|2023.96|2043.96|2023.96|2043.89|2023.89|8
1640213320000|2021-12-22 22:48:40|2043.91|2023.91|2043.91|2023.91|2043.91|2023.91|2043.91|2023.91|1
1640213330000|2021-12-22 22:48:50|2043.9|2023.9|2044.07|2024.07|2044.07|2024.07|2043.84|2023.84|5
1640213340000|2021-12-22 22:49:00|2043.99|2023.99|2043.79|2023.79|2043.99|2023.99|2043.79|2023.79|3
1640213360000|2021-12-22 22:49:20|2043.8|2023.8|2043.81|2023.81|2043.81|2023.81|2043.8|2023.8|4
1640213370000|2021-12-22 22:49:30|2043.8|2023.8|2043.8|2023.8|2043.8|2023.8|2043.8|2023.8|1
1640213380000|2021-12-22 22:49:40|2043.81|2023.81|2043.81|2023.81|2043.81|2023.81|2043.8|2023.8|5
1640213390000|2021-12-22 22:49:50|2043.82|2023.82|2044.53|2024.53|2044.53|2024.53|2043.82|2023.82|4
1640213400000|2021-12-22 22:50:00|2044.46|2024.46|2044.45|2024.45|2044.46|2024.46|2044.45|2024.45|2
1640213410000|2021-12-22 22:50:10|2044.21|2024.21|2044.28|2024.28|2044.28|2024.28|2044.21|2024.21|4
1640213420000|2021-12-22 22:50:20|2044.38|2024.38|2044.49|2024.49|2044.49|2024.49|2044.38|2024.38|2
1640213430000|2021-12-22 22:50:30|2044.52|2024.52|2044.64|2024.64|2044.64|2024.64|2044.52|2024.52|2
1640213440000|2021-12-22 22:50:40|2044.62|2024.62|2044.5|2024.5|2044.78|2024.78|2044.3|2024.3|6
1640213450000|2021-12-22 22:50:50|2044.52|2024.52|2044.6|2024.6|2044.62|2024.62|2044.52|2024.52|5
1640213460000|2021-12-22 22:51:00|2044.55|2024.55|2044.74|2024.74|2044.77|2024.77|2044.55|2024.55|8
1640213470000|2021-12-22 22:51:10|2044.72|2024.72|2045.07|2025.07|2045.07|2025.07|2044.72|2024.72|5
1640213490000|2021-12-22 22:51:30|2045.15|2025.15|2045.65|2025.65|2045.65|2025.65|2045.15|2025.15|11
1640213500000|2021-12-22 22:51:40|2045.66|2025.66|2045.85|2025.85|2045.85|2025.85|2045.66|2025.66|6
1640213510000|2021-12-22 22:51:50|2045.77|2025.77|2045.77|2025.77|2045.77|2025.77|2045.64|2025.64|4
1640213520000|2021-12-22 22:52:00|2045.8|2025.8|2046.53|2026.53|2046.53|2026.53|2045.76|2025.76|15
1640213530000|2021-12-22 22:52:10|2046.55|2026.55|2047.4|2027.4|2047.4|2027.4|2046.55|2026.55|9
1640213540000|2021-12-22 22:52:20|2047.33|2027.33|2047.6|2027.6|2047.6|2027.6|2047.33|2027.33|8
1640213550000|2021-12-22 22:52:30|2047.55|2027.55|2048.68|2028.68|2048.68|2028.68|2047.55|2027.55|12
1640213560000|2021-12-22 22:52:40|2048.62|2028.62|2048.58|2028.58|2048.64|2028.64|2048.58|2028.58|4
1640213570000|2021-12-22 22:52:50|2048.6|2028.6|2048.97|2028.97|2049|2029|2048.6|2028.6|3
1640213580000|2021-12-22 22:53:00|2049.46|2029.46|2050.1|2030.1|2050.39|2030.39|2049.39|2029.39|12
1640213590000|2021-12-22 22:53:10|2050.17|2030.17|2049.23|2029.23|2050.39|2030.39|2049.22|2029.22|19
1640213600000|2021-12-22 22:53:20|2049.24|2029.24|2048.81|2028.81|2049.24|2029.24|2048.81|2028.81|15
1640213610000|2021-12-22 22:53:30|2048.8|2028.8|2048.81|2028.81|2048.82|2028.82|2048.78|2028.78|6
1640213620000|2021-12-22 22:53:40|2048.8|2028.8|2048.49|2028.49|2048.81|2028.81|2048.49|2028.49|3
1640213630000|2021-12-22 22:53:50|2048.45|2028.45|2048.78|2028.78|2048.79|2028.79|2048.45|2028.45|9
1640213640000|2021-12-22 22:54:00|2048.84|2028.84|2048.9|2028.9|2048.9|2028.9|2048.66|2028.66|12
1640213650000|2021-12-22 22:54:10|2049.01|2029.01|2048.97|2028.97|2049.09|2029.09|2048.84|2028.84|16
1640213660000|2021-12-22 22:54:20|2049.08|2029.08|2048.9|2028.9|2049.08|2029.08|2048.77|2028.77|11
1640213670000|2021-12-22 22:54:30|2048.85|2028.85|2048.84|2028.84|2048.85|2028.85|2048.84|2028.84|4
1640213680000|2021-12-22 22:54:40|2048.83|2028.83|2048.65|2028.65|2048.83|2028.83|2048.65|2028.65|3
1640213690000|2021-12-22 22:54:50|2048.64|2028.64|2048.34|2028.34|2048.64|2028.64|2048.34|2028.34|5
1640213700000|2021-12-22 22:55:00|2048.28|2028.28|2048.28|2028.28|2048.28|2028.28|2048.28|2028.28|1
1640213730000|2021-12-22 22:55:30|2048.23|2028.23|2048.23|2028.23|2048.23|2028.23|2048.23|2028.23|1
1640213750000|2021-12-22 22:55:50|2048.14|2028.14|2046.98|2026.98|2048.14|2028.14|2046.98|2026.98|3
1640213760000|2021-12-22 22:56:00|2046.79|2026.79|2046.13|2026.13|2046.79|2026.79|2046.11|2026.11|27
1640213770000|2021-12-22 22:56:10|2046.12|2026.12|2046.1|2026.1|2046.18|2026.18|2046.1|2026.1|9
1640213780000|2021-12-22 22:56:20|2046.09|2026.09|2045.87|2025.87|2046.09|2026.09|2045.87|2025.87|6
1640213790000|2021-12-22 22:56:30|2045.74|2025.74|2045.36|2025.36|2045.74|2025.74|2045.36|2025.36|8
1640213800000|2021-12-22 22:56:40|2045.41|2025.41|2045.59|2025.59|2045.59|2025.59|2045.37|2025.37|6
1640213810000|2021-12-22 22:56:50|2045.46|2025.46|2045.46|2025.46|2045.46|2025.46|2045.41|2025.41|3
1640213820000|2021-12-22 22:57:00|2045.38|2025.38|2045.35|2025.35|2045.49|2025.49|2045.35|2025.35|5
1640213830000|2021-12-22 22:57:10|2045.42|2025.42|2045.42|2025.42|2045.43|2025.43|2045.37|2025.37|4
1640213840000|2021-12-22 22:57:20|2045.38|2025.38|2045.42|2025.42|2045.42|2025.42|2045.38|2025.38|2
1640213850000|2021-12-22 22:57:30|2045.38|2025.38|2044.77|2024.77|2045.38|2025.38|2044.5|2024.5|6
1640213860000|2021-12-22 22:57:40|2044.73|2024.73|2044.67|2024.67|2044.73|2024.73|2044.5|2024.5|4
1640213870000|2021-12-22 22:57:50|2044.5|2024.5|2043.93|2023.93|2044.56|2024.56|2043.93|2023.93|4
1640213880000|2021-12-22 22:58:00|2043.86|2023.86|2043.86|2023.86|2043.86|2023.86|2043.86|2023.86|1
1640213890000|2021-12-22 22:58:10|2043.87|2023.87|2043.92|2023.92|2043.92|2023.92|2043.87|2023.87|2
1640213910000|2021-12-22 22:58:30|2043.67|2023.67|2043.67|2023.67|2043.67|2023.67|2043.67|2023.67|1
1640213920000|2021-12-22 22:58:40|2043.63|2023.63|2043.5|2023.5|2043.67|2023.67|2043.5|2023.5|4
1640213930000|2021-12-22 22:58:50|2043.41|2023.41|2043.5|2023.5|2043.5|2023.5|2043.41|2023.41|2
1640213940000|2021-12-22 22:59:00|2043.62|2023.62|2043.62|2023.62|2043.62|2023.62|2043.62|2023.62|1
1640213960000|2021-12-22 22:59:20|2043.6|2023.6|2043.02|2023.02|2043.91|2023.91|2042.8|2022.8|17
1640213970000|2021-12-22 22:59:30|2043.04|2023.04|2042.6|2022.6|2043.05|2023.05|2042.6|2022.6|12
1640213980000|2021-12-22 22:59:40|2042.71|2022.71|2042.8|2022.8|2043.22|2023.22|2042.71|2022.71|8
1640213990000|2021-12-22 22:59:50|2042.85|2022.85|2042.8|2022.8|2042.85|2022.85|2042.8|2022.8|2
1640214000000|2021-12-22 23:00:00|2042.9|2022.9|2043.16|2023.16|2043.52|2023.52|2042.78|2022.78|17
1640214010000|2021-12-22 23:00:10|2042.99|2022.99|2042.25|2022.25|2043.01|2023.01|2041.98|2021.98|21
1640214020000|2021-12-22 23:00:20|2042.6|2022.6|2042.79|2022.79|2042.79|2022.79|2042.6|2022.6|5
1640214030000|2021-12-22 23:00:30|2042.77|2022.77|2042.14|2022.14|2042.77|2022.77|2042.08|2022.08|12
1640214040000|2021-12-22 23:00:40|2042.13|2022.13|2042.14|2022.14|2042.14|2022.14|2042.13|2022.13|4
1640214050000|2021-12-22 23:00:50|2041.96|2021.96|2042.19|2022.19|2042.19|2022.19|2041.96|2021.96|2
1640214060000|2021-12-22 23:01:00|2041.87|2021.87|2041.57|2021.57|2042.02|2022.02|2041.57|2021.57|8
1640214080000|2021-12-22 23:01:20|2041.05|2021.05|2040.36|2020.36|2041.54|2021.54|2040.33|2020.33|21
1640214090000|2021-12-22 23:01:30|2040.21|2020.21|2039.66|2019.66|2040.25|2020.25|2039.49|2019.49|13
1640214100000|2021-12-22 23:01:40|2039.68|2019.68|2039.8|2019.8|2040.19|2020.19|2039.57|2019.57|7
1640214110000|2021-12-22 23:01:50|2039.78|2019.78|2039.93|2019.93|2040.01|2020.01|2039.01|2019.01|19
1640214120000|2021-12-22 23:02:00|2039.95|2019.95|2039.65|2019.65|2040.02|2020.02|2039.65|2019.65|11
1640214130000|2021-12-22 23:02:10|2039.41|2019.41|2039.42|2019.42|2039.42|2019.42|2039.41|2019.41|2
1640214140000|2021-12-22 23:02:20|2039.5|2019.5|2039.48|2019.48|2039.5|2019.5|2039.48|2019.48|2
1640214160000|2021-12-22 23:02:40|2039.83|2019.83|2039.66|2019.66|2039.83|2019.83|2039.48|2019.48|8
1640214180000|2021-12-22 23:03:00|2039.59|2019.59|2039.59|2019.59|2039.59|2019.59|2039.59|2019.59|1
1640214190000|2021-12-22 23:03:10|2039.45|2019.45|2039.64|2019.64|2039.64|2019.64|2039.45|2019.45|2
1640214200000|2021-12-22 23:03:20|2039.62|2019.62|2037.47|2017.47|2039.62|2019.62|2037.47|2017.47|23
1640214210000|2021-12-22 23:03:30|2037.36|2017.36|2036.68|2016.68|2037.36|2017.36|2036.27|2016.27|16
1640214220000|2021-12-22 23:03:40|2036.6|2016.6|2036.6|2016.6|2036.65|2016.65|2036.54|2016.54|4
1640214230000|2021-12-22 23:03:50|2036.73|2016.73|2034.64|2014.64|2036.73|2016.73|2034.64|2014.64|17
1640214240000|2021-12-22 23:04:00|2034.07|2014.07|2034.35|2014.35|2034.35|2014.35|2033.81|2013.81|10
1640214250000|2021-12-22 23:04:10|2034.34|2014.34|2034.34|2014.34|2034.34|2014.34|2034.34|2014.34|1
1640214260000|2021-12-22 23:04:20|2034.27|2014.27|2033.73|2013.73|2034.27|2014.27|2033.68|2013.68|9
1640214270000|2021-12-22 23:04:30|2033.69|2013.69|2034.22|2014.22|2034.22|2014.22|2033.6|2013.6|10
1640214280000|2021-12-22 23:04:40|2033.84|2013.84|2033.77|2013.77|2033.84|2013.84|2033.7|2013.7|3
1640214290000|2021-12-22 23:04:50|2033.79|2013.79|2034.32|2014.32|2034.32|2014.32|2033.73|2013.73|7
1640214300000|2021-12-22 23:05:00|2034.09|2014.09|2034.55|2014.55|2034.65|2014.65|2034.09|2014.09|9
1640214310000|2021-12-22 23:05:10|2034.54|2014.54|2034.03|2014.03|2034.59|2014.59|2033.8|2013.8|12
1640214320000|2021-12-22 23:05:20|2033.66|2013.66|2034.58|2014.58|2034.58|2014.58|2033.53|2013.53|18
1640214330000|2021-12-22 23:05:30|2034.46|2014.46|2034.78|2014.78|2034.93|2014.93|2034.42|2014.42|10
1640214340000|2021-12-22 23:05:40|2034.86|2014.86|2035.67|2015.67|2035.9|2015.9|2034.86|2014.86|16
1640214350000|2021-12-22 23:05:50|2036.18|2016.18|2036.21|2016.21|2036.21|2016.21|2035.63|2015.63|9
1640214360000|2021-12-22 23:06:00|2036.2|2016.2|2036.34|2016.34|2036.49|2016.49|2035.67|2015.67|13
1640214370000|2021-12-22 23:06:10|2036.33|2016.33|2036.41|2016.41|2036.46|2016.46|2035.8|2015.8|15
1640214380000|2021-12-22 23:06:20|2036.4|2016.4|2035.3|2015.3|2036.44|2016.44|2035.3|2015.3|12
1640214390000|2021-12-22 23:06:30|2035.39|2015.39|2036.43|2016.43|2036.43|2016.43|2035.04|2015.04|10
1640214400000|2021-12-22 23:06:40|2035.71|2015.71|2035.39|2015.39|2036.13|2016.13|2035.15|2015.15|21
1640214410000|2021-12-22 23:06:50|2035.38|2015.38|2035.54|2015.54|2035.61|2015.61|2035.15|2015.15|22
1640214420000|2021-12-22 23:07:00|2035.55|2015.55|2035.08|2015.08|2035.55|2015.55|2035.08|2015.08|5
1640214430000|2021-12-22 23:07:10|2035.07|2015.07|2035.2|2015.2|2035.28|2015.28|2035.06|2015.06|13
1640214440000|2021-12-22 23:07:20|2035.19|2015.19|2036.35|2016.35|2036.35|2016.35|2035.09|2015.09|17
1640214450000|2021-12-22 23:07:30|2036.61|2016.61|2036.75|2016.75|2037.01|2017.01|2036.56|2016.56|10
1640214460000|2021-12-22 23:07:40|2036.74|2016.74|2037.01|2017.01|2037.02|2017.02|2036.51|2016.51|8
1640214470000|2021-12-22 23:07:50|2037|2017|2037.12|2017.12|2037.12|2017.12|2037|2017|11
1640214480000|2021-12-22 23:08:00|2037.09|2017.09|2037.49|2017.49|2037.55|2017.55|2037.08|2017.08|15
1640214490000|2021-12-22 23:08:10|2037.55|2017.55|2037.64|2017.64|2037.64|2017.64|2037.49|2017.49|6
1640214500000|2021-12-22 23:08:20|2037.75|2017.75|2036.87|2016.87|2038.05|2018.05|2036.85|2016.85|14
1640214510000|2021-12-22 23:08:30|2036.74|2016.74|2036.41|2016.41|2036.74|2016.74|2036.36|2016.36|11
1640214520000|2021-12-22 23:08:40|2036.51|2016.51|2036.26|2016.26|2036.51|2016.51|2036.26|2016.26|7
1640214530000|2021-12-22 23:08:50|2035.91|2015.91|2035.88|2015.88|2035.91|2015.91|2035.88|2015.88|2
1640214540000|2021-12-22 23:09:00|2036.01|2016.01|2035.65|2015.65|2036.01|2016.01|2035.65|2015.65|2
1640214550000|2021-12-22 23:09:10|2036.17|2016.17|2036.12|2016.12|2036.17|2016.17|2035.62|2015.62|5
1640214560000|2021-12-22 23:09:20|2035.99|2015.99|2035.62|2015.62|2035.99|2015.99|2035.62|2015.62|2
1640214570000|2021-12-22 23:09:30|2036.37|2016.37|2036.76|2016.76|2036.76|2016.76|2036.25|2016.25|10
1640214580000|2021-12-22 23:09:40|2036.73|2016.73|2036.99|2016.99|2037.02|2017.02|2036.73|2016.73|9
1640214590000|2021-12-22 23:09:50|2036.9|2016.9|2037.11|2017.11|2037.12|2017.12|2036.9|2016.9|4
1640214600000|2021-12-22 23:10:00|2036.9|2016.9|2036.75|2016.75|2037.01|2017.01|2036.75|2016.75|7
1640214620000|2021-12-22 23:10:20|2036.53|2016.53|2036.69|2016.69|2036.7|2016.7|2036.53|2016.53|5
1640214630000|2021-12-22 23:10:30|2036.68|2016.68|2036.56|2016.56|2036.75|2016.75|2036.54|2016.54|8
1640214640000|2021-12-22 23:10:40|2036.57|2016.57|2036.62|2016.62|2036.66|2016.66|2036.56|2016.56|8
1640214650000|2021-12-22 23:10:50|2037.12|2017.12|2036.3|2016.3|2037.12|2017.12|2036.05|2016.05|20
1640214660000|2021-12-22 23:11:00|2036.14|2016.14|2036|2016|2036.39|2016.39|2035.93|2015.93|11
1640214670000|2021-12-22 23:11:10|2035.93|2015.93|2035.93|2015.93|2035.93|2015.93|2035.89|2015.89|3
1640214680000|2021-12-22 23:11:20|2035.97|2015.97|2035.93|2015.93|2035.97|2015.97|2035.93|2015.93|2
1640214690000|2021-12-22 23:11:30|2035.97|2015.97|2035.78|2015.78|2035.97|2015.97|2035.52|2015.52|8
1640214700000|2021-12-22 23:11:40|2035.71|2015.71|2033.21|2013.21|2035.92|2015.92|2033.14|2013.14|31
1640214710000|2021-12-22 23:11:50|2032.82|2012.82|2032.62|2012.62|2033.03|2013.03|2032.62|2012.62|9
1640214720000|2021-12-22 23:12:00|2032.6|2012.6|2032.59|2012.59|2032.76|2012.76|2032.34|2012.34|8
1640214730000|2021-12-22 23:12:10|2032.62|2012.62|2032.57|2012.57|2032.7|2012.7|2032.51|2012.51|7
1640214740000|2021-12-22 23:12:20|2032.84|2012.84|2032.61|2012.61|2032.84|2012.84|2032.46|2012.46|5
1640214750000|2021-12-22 23:12:30|2032.43|2012.43|2030.76|2010.76|2032.43|2012.43|2030.76|2010.76|14
1640214760000|2021-12-22 23:12:40|2030.77|2010.77|2030.71|2010.71|2030.97|2010.97|2030.39|2010.39|12
1640214770000|2021-12-22 23:12:50|2030.7|2010.7|2030.63|2010.63|2030.85|2010.85|2030.45|2010.45|24
1640214780000|2021-12-22 23:13:00|2030.7|2010.7|2029.82|2009.82|2030.7|2010.7|2029.82|2009.82|14
1640214790000|2021-12-22 23:13:10|2029.87|2009.87|2030.62|2010.62|2030.92|2010.92|2029.76|2009.76|27
1640214800000|2021-12-22 23:13:20|2030.88|2010.88|2031.49|2011.49|2031.84|2011.84|2030.87|2010.87|28
1640214810000|2021-12-22 23:13:30|2031.5|2011.5|2031.16|2011.16|2031.79|2011.79|2031.16|2011.16|7
1640214820000|2021-12-22 23:13:40|2031.05|2011.05|2030.6|2010.6|2031.05|2011.05|2030.52|2010.52|18
1640214830000|2021-12-22 23:13:50|2030.59|2010.59|2030.63|2010.63|2030.67|2010.67|2030.53|2010.53|16
1640214840000|2021-12-22 23:14:00|2030.61|2010.61|2030.71|2010.71|2030.71|2010.71|2030.61|2010.61|9
1640214850000|2021-12-22 23:14:10|2030.69|2010.69|2030.61|2010.61|2030.69|2010.69|2030.47|2010.47|11
1640214860000|2021-12-22 23:14:20|2030.66|2010.66|2030.58|2010.58|2030.66|2010.66|2030.43|2010.43|6
1640214870000|2021-12-22 23:14:30|2030.56|2010.56|2030.82|2010.82|2030.92|2010.92|2030.56|2010.56|8
1640214880000|2021-12-22 23:14:40|2030.8|2010.8|2031.58|2011.58|2031.58|2011.58|2030.8|2010.8|17
1640214890000|2021-12-22 23:14:50|2031.47|2011.47|2030.64|2010.64|2031.47|2011.47|2030.57|2010.57|22
1640214900000|2021-12-22 23:15:00|2030.65|2010.65|2030.58|2010.58|2030.9|2010.9|2030.48|2010.48|24
1640214910000|2021-12-22 23:15:10|2030.57|2010.57|2030.64|2010.64|2030.64|2010.64|2030.56|2010.56|10
1640214920000|2021-12-22 23:15:20|2030.56|2010.56|2031.14|2011.14|2031.36|2011.36|2030.55|2010.55|13
1640214930000|2021-12-22 23:15:30|2031.18|2011.18|2031.98|2011.98|2031.98|2011.98|2031.15|2011.15|13
1640214940000|2021-12-22 23:15:40|2031.71|2011.71|2033.25|2013.25|2033.26|2013.26|2031.71|2011.71|20
1640214950000|2021-12-22 23:15:50|2033.31|2013.31|2033.16|2013.16|2033.74|2013.74|2032.84|2012.84|27
1640214960000|2021-12-22 23:16:00|2033.08|2013.08|2033.01|2013.01|2033.14|2013.14|2032.62|2012.62|19
1640214970000|2021-12-22 23:16:10|2033|2013|2033.78|2013.78|2033.85|2013.85|2032.81|2012.81|16
1640214980000|2021-12-22 23:16:20|2033.88|2013.88|2034.11|2014.11|2034.12|2014.12|2033.83|2013.83|15
1640214990000|2021-12-22 23:16:30|2034.09|2014.09|2033.98|2013.98|2034.12|2014.12|2033.93|2013.93|12
1640215000000|2021-12-22 23:16:40|2033.97|2013.97|2033.73|2013.73|2033.97|2013.97|2033.73|2013.73|5
1640215010000|2021-12-22 23:16:50|2033.97|2013.97|2033.77|2013.77|2034.16|2014.16|2033.77|2013.77|7
1640215020000|2021-12-22 23:17:00|2034.28|2014.28|2033.47|2013.47|2034.28|2014.28|2033.37|2013.37|24
1640215030000|2021-12-22 23:17:10|2033.21|2013.21|2032.87|2012.87|2033.21|2013.21|2032.87|2012.87|15
1640215040000|2021-12-22 23:17:20|2032.98|2012.98|2031.5|2011.5|2032.98|2012.98|2031.46|2011.46|24
1640215050000|2021-12-22 23:17:30|2031.44|2011.44|2030.22|2010.22|2031.44|2011.44|2030.22|2010.22|19
1640215060000|2021-12-22 23:17:40|2030.27|2010.27|2030.22|2010.22|2030.29|2010.29|2030.22|2010.22|13
1640215070000|2021-12-22 23:17:50|2030.27|2010.27|2028.65|2008.65|2030.27|2010.27|2028.65|2008.65|27
1640215080000|2021-12-22 23:18:00|2028.71|2008.71|2027.95|2007.95|2028.84|2008.84|2027.84|2007.84|26
1640215090000|2021-12-22 23:18:10|2027.96|2007.96|2027.67|2007.67|2028.07|2008.07|2027.64|2007.64|18
1640215100000|2021-12-22 23:18:20|2027.69|2007.69|2026.85|2006.85|2027.75|2007.75|2026.85|2006.85|24
1640215110000|2021-12-22 23:18:30|2026.59|2006.59|2025.67|2005.67|2026.95|2006.95|2025.6|2005.6|8
1640215120000|2021-12-22 23:18:40|2025.66|2005.66|2022.22|2002.22|2025.66|2005.66|2022.09|2002.09|33
1640215130000|2021-12-22 23:18:50|2021.79|2001.79|2021.16|2001.16|2021.89|2001.89|2021.03|2001.03|15
1640215140000|2021-12-22 23:19:00|2021.14|2001.14|2020.01|2000.01|2021.14|2001.14|2019.9|1999.9|23
1640215150000|2021-12-22 23:19:10|2020.07|2000.07|2021.5|2001.5|2021.5|2001.5|2019.76|1999.76|18
1640215160000|2021-12-22 23:19:20|2021.45|2001.45|2020.4|2000.4|2021.46|2001.46|2020.02|2000.02|14
1640215170000|2021-12-22 23:19:30|2020.44|2000.44|2019.96|1999.96|2020.53|2000.53|2019.65|1999.65|8
1640215180000|2021-12-22 23:19:40|2019.86|1999.86|2018.6|1998.6|2020.2|2000.2|2018.59|1998.59|18
1640215190000|2021-12-22 23:19:50|2018.61|1998.61|2018.07|1998.07|2018.61|1998.61|2018.07|1998.07|15
1640215200000|2021-12-22 23:20:00|2018.06|1998.06|2016.96|1996.96|2018.17|1998.17|2016.96|1996.96|10
1640215210000|2021-12-22 23:20:10|2016.71|1996.71|2016.58|1996.58|2016.72|1996.72|2016.5|1996.5|11
1640215220000|2021-12-22 23:20:20|2016.61|1996.61|2017.02|1997.02|2017.31|1997.31|2016.56|1996.56|14
1640215230000|2021-12-22 23:20:30|2017|1997|2017.15|1997.15|2017.2|1997.2|2016.97|1996.97|9
1640215240000|2021-12-22 23:20:40|2017.14|1997.14|2017.15|1997.15|2017.3|1997.3|2016.97|1996.97|22
1640215250000|2021-12-22 23:20:50|2017.09|1997.09|2017.73|1997.73|2017.73|1997.73|2017.09|1997.09|16
1640215260000|2021-12-22 23:21:00|2017.76|1997.76|2018.52|1998.52|2018.84|1998.84|2017.76|1997.76|12
1640215270000|2021-12-22 23:21:10|2018.49|1998.49|2018.16|1998.16|2018.88|1998.88|2018.12|1998.12|9
1640215280000|2021-12-22 23:21:20|2018.49|1998.49|2018.49|1998.49|2018.49|1998.49|2018.49|1998.49|1
1640215290000|2021-12-22 23:21:30|2018.35|1998.35|2017.93|1997.93|2018.35|1998.35|2017.89|1997.89|4
1640215300000|2021-12-22 23:21:40|2017.94|1997.94|2017.77|1997.77|2018.31|1998.31|2017.77|1997.77|17
1640215310000|2021-12-22 23:21:50|2017.75|1997.75|2017.8|1997.8|2017.84|1997.84|2017.62|1997.62|15
1640215320000|2021-12-22 23:22:00|2017.84|1997.84|2017.56|1997.56|2017.99|1997.99|2017.56|1997.56|11
1640215330000|2021-12-22 23:22:10|2017.92|1997.92|2016.52|1996.52|2017.93|1997.93|2016.52|1996.52|15
1640215340000|2021-12-22 23:22:20|2016.51|1996.51|2014.38|1994.38|2016.9|1996.9|2014.38|1994.38|32
1640215350000|2021-12-22 23:22:30|2014.43|1994.43|2014.11|1994.11|2014.44|1994.44|2013.66|1993.66|23
1640215360000|2021-12-22 23:22:40|2014.1|1994.1|2014.46|1994.46|2014.78|1994.78|2014.06|1994.06|21
1640215370000|2021-12-22 23:22:50|2014.44|1994.44|2013.77|1993.77|2014.45|1994.45|2013.77|1993.77|15
1640215380000|2021-12-22 23:23:00|2013.69|1993.69|2013.17|1993.17|2013.69|1993.69|2013.06|1993.06|19
1640215390000|2021-12-22 23:23:10|2013.18|1993.18|2014.07|1994.07|2014.1|1994.1|2013.18|1993.18|18
1640215400000|2021-12-22 23:23:20|2014.05|1994.05|2014.33|1994.33|2014.5|1994.5|2013.98|1993.98|21
1640215410000|2021-12-22 23:23:30|2014.32|1994.32|2013.83|1993.83|2014.32|1994.32|2013.81|1993.81|19
1640215420000|2021-12-22 23:23:40|2013.82|1993.82|2013.11|1993.11|2013.83|1993.83|2013.05|1993.05|12
1640215430000|2021-12-22 23:23:50|2012.62|1992.62|2010.69|1990.69|2012.85|1992.85|2010.68|1990.68|22
1640215440000|2021-12-22 23:24:00|2010.78|1990.78|2011.88|1991.88|2011.97|1991.97|2010.7|1990.7|24
1640215450000|2021-12-22 23:24:10|2011.89|1991.89|2012.78|1992.78|2012.78|1992.78|2011.89|1991.89|10
1640215460000|2021-12-22 23:24:20|2012.73|1992.73|2013.92|1993.92|2015.08|1995.08|2012.73|1992.73|31
1640215470000|2021-12-22 23:24:30|2014.04|1994.04|2014.11|1994.11|2014.32|1994.32|2013.86|1993.86|14
1640215480000|2021-12-22 23:24:40|2014.16|1994.16|2014.54|1994.54|2014.54|1994.54|2013.91|1993.91|8
1640215490000|2021-12-22 23:24:50|2014.73|1994.73|2014.49|1994.49|2014.73|1994.73|2014.38|1994.38|9
1640215500000|2021-12-22 23:25:00|2014.62|1994.62|2014.66|1994.66|2014.69|1994.69|2014.21|1994.21|9
1640215510000|2021-12-22 23:25:10|2014.56|1994.56|2013.89|1993.89|2014.62|1994.62|2013.89|1993.89|14
1640215520000|2021-12-22 23:25:20|2014.43|1994.43|2014.74|1994.74|2014.82|1994.82|2014.43|1994.43|12
1640215530000|2021-12-22 23:25:30|2014.78|1994.78|2014.46|1994.46|2014.89|1994.89|2014.45|1994.45|14
1640215540000|2021-12-22 23:25:40|2014.43|1994.43|2014.69|1994.69|2014.69|1994.69|2014.05|1994.05|21
1640215550000|2021-12-22 23:25:50|2014.68|1994.68|2015.09|1995.09|2015.09|1995.09|2014.59|1994.59|8
1640215560000|2021-12-22 23:26:00|2015.19|1995.19|2014.31|1994.31|2015.3|1995.3|2014.31|1994.31|17
1640215570000|2021-12-22 23:26:10|2014.32|1994.32|2014.2|1994.2|2014.36|1994.36|2014.2|1994.2|7
1640215580000|2021-12-22 23:26:20|2014.19|1994.19|2014.62|1994.62|2014.9|1994.9|2013.75|1993.75|13
1640215590000|2021-12-22 23:26:30|2014.48|1994.48|2014.58|1994.58|2014.6|1994.6|2014.48|1994.48|6
1640215600000|2021-12-22 23:26:40|2014.93|1994.93|2014.88|1994.88|2014.93|1994.93|2014.86|1994.86|5
1640215610000|2021-12-22 23:26:50|2014.94|1994.94|2015.04|1995.04|2015.07|1995.07|2014.63|1994.63|15
1640215620000|2021-12-22 23:27:00|2015.17|1995.17|2016.37|1996.37|2016.51|1996.51|2015.17|1995.17|23
1640215630000|2021-12-22 23:27:10|2016.36|1996.36|2016.44|1996.44|2016.53|1996.53|2016.36|1996.36|9
1640215640000|2021-12-22 23:27:20|2016.82|1996.82|2017.56|1997.56|2017.64|1997.64|2016.75|1996.75|18
1640215650000|2021-12-22 23:27:30|2017.79|1997.79|2017.85|1997.85|2018.02|1998.02|2017.65|1997.65|5
1640215660000|2021-12-22 23:27:40|2017.79|1997.79|2017.79|1997.79|2017.79|1997.79|2017.79|1997.79|1
1640215670000|2021-12-22 23:27:50|2017.83|1997.83|2016.98|1996.98|2017.83|1997.83|2016.98|1996.98|17
1640215680000|2021-12-22 23:28:00|2017.02|1997.02|2017.13|1997.13|2017.2|1997.2|2017.01|1997.01|12
1640215690000|2021-12-22 23:28:10|2017.11|1997.11|2016.94|1996.94|2017.28|1997.28|2016.94|1996.94|23
1640215700000|2021-12-22 23:28:20|2016.95|1996.95|2017.02|1997.02|2017.04|1997.04|2016.94|1996.94|12
1640215710000|2021-12-22 23:28:30|2016.98|1996.98|2016.75|1996.75|2017.02|1997.02|2016.74|1996.74|11
1640215720000|2021-12-22 23:28:40|2016.74|1996.74|2016.61|1996.61|2016.74|1996.74|2016.34|1996.34|12
1640215730000|2021-12-22 23:28:50|2016.63|1996.63|2015.54|1995.54|2016.63|1996.63|2015.53|1995.53|7
1640215740000|2021-12-22 23:29:00|2015.57|1995.57|2015.6|1995.6|2015.6|1995.6|2015.57|1995.57|2
1640215750000|2021-12-22 23:29:10|2015.85|1995.85|2016.23|1996.23|2016.25|1996.25|2015.8|1995.8|7
1640215760000|2021-12-22 23:29:20|2016.19|1996.19|2016.79|1996.79|2016.85|1996.85|2015.77|1995.77|16
1640215770000|2021-12-22 23:29:30|2016.78|1996.78|2016.74|1996.74|2017.43|1997.43|2016.74|1996.74|21
1640215780000|2021-12-22 23:29:40|2017.31|1997.31|2018.62|1998.62|2018.65|1998.65|2017.31|1997.31|17
1640215790000|2021-12-22 23:29:50|2018.63|1998.63|2018.63|1998.63|2018.83|1998.83|2018.58|1998.58|7
1640215800000|2021-12-22 23:30:00|2018.61|1998.61|2019.69|1999.69|2019.88|1999.88|2018.61|1998.61|23
1640215810000|2021-12-22 23:30:10|2019.85|1999.85|2020.58|2000.58|2020.58|2000.58|2019.57|1999.57|16
1640215820000|2021-12-22 23:30:20|2020.55|2000.55|2019.28|1999.28|2020.55|2000.55|2019.28|1999.28|23
1640215830000|2021-12-22 23:30:30|2019.35|1999.35|2019.56|1999.56|2019.56|1999.56|2019.17|1999.17|12
1640215840000|2021-12-22 23:30:40|2019.55|1999.55|2018.6|1998.6|2019.55|1999.55|2018.46|1998.46|9
1640215850000|2021-12-22 23:30:50|2018.59|1998.59|2017.6|1997.6|2018.59|1998.59|2017.6|1997.6|11
1640215860000|2021-12-22 23:31:00|2017.44|1997.44|2014.14|1994.14|2017.48|1997.48|2013.92|1993.92|29
1640215870000|2021-12-22 23:31:10|2014.15|1994.15|2012.77|1992.77|2014.15|1994.15|2012.38|1992.38|21
1640215880000|2021-12-22 23:31:20|2012.87|1992.87|2012.49|1992.49|2012.87|1992.87|2012.34|1992.34|19
1640215890000|2021-12-22 23:31:30|2012.54|1992.54|2014.14|1994.14|2014.14|1994.14|2012.54|1992.54|17
1640215900000|2021-12-22 23:31:40|2014.09|1994.09|2014.57|1994.57|2014.77|1994.77|2014.09|1994.09|17
1640215910000|2021-12-22 23:31:50|2014.53|1994.53|2014.54|1994.54|2014.74|1994.74|2014.53|1994.53|7
1640215920000|2021-12-22 23:32:00|2014.76|1994.76|2015.17|1995.17|2015.23|1995.23|2014.53|1994.53|10
1640215930000|2021-12-22 23:32:10|2015.12|1995.12|2014.64|1994.64|2015.12|1995.12|2014.2|1994.2|24
1640215940000|2021-12-22 23:32:20|2014.62|1994.62|2014.2|1994.2|2014.62|1994.62|2014.18|1994.18|17
1640215950000|2021-12-22 23:32:30|2014.43|1994.43|2014.2|1994.2|2014.43|1994.43|2014.2|1994.2|5
1640215960000|2021-12-22 23:32:40|2014.16|1994.16|2014.28|1994.28|2014.65|1994.65|2014.03|1994.03|14
1640215970000|2021-12-22 23:32:50|2014.26|1994.26|2014.39|1994.39|2014.54|1994.54|2014.19|1994.19|19
1640215980000|2021-12-22 23:33:00|2014.38|1994.38|2014.25|1994.25|2014.44|1994.44|2014.12|1994.12|9
1640215990000|2021-12-22 23:33:10|2014.3|1994.3|2014.3|1994.3|2014.3|1994.3|2014.3|1994.3|1
1640216000000|2021-12-22 23:33:20|2014.32|1994.32|2014.27|1994.27|2014.34|1994.34|2014.27|1994.27|5
1640216010000|2021-12-22 23:33:30|2014.34|1994.34|2014.47|1994.47|2014.47|1994.47|2014.27|1994.27|11
1640216020000|2021-12-22 23:33:40|2014.53|1994.53|2014.46|1994.46|2014.53|1994.53|2014.27|1994.27|11
1640216030000|2021-12-22 23:33:50|2014.45|1994.45|2014.33|1994.33|2014.46|1994.46|2014.28|1994.28|10
1640216040000|2021-12-22 23:34:00|2014.32|1994.32|2014.24|1994.24|2014.33|1994.33|2014.24|1994.24|17
1640216050000|2021-12-22 23:34:10|2014.25|1994.25|2014.25|1994.25|2014.25|1994.25|2014.24|1994.24|13
1640216060000|2021-12-22 23:34:20|2014.24|1994.24|2013.86|1993.86|2014.28|1994.28|2013.86|1993.86|18
1640216070000|2021-12-22 23:34:30|2013.9|1993.9|2013.87|1993.87|2013.91|1993.91|2013.85|1993.85|11
1640216080000|2021-12-22 23:34:40|2013.85|1993.85|2013.64|1993.64|2013.85|1993.85|2013.62|1993.62|7
1640216090000|2021-12-22 23:34:50|2013.57|1993.57|2013.52|1993.52|2013.57|1993.57|2013.5|1993.5|3
1640216100000|2021-12-22 23:35:00|2013.53|1993.53|2013.7|1993.7|2013.77|1993.77|2013.53|1993.53|9
1640216110000|2021-12-22 23:35:10|2013.67|1993.67|2013.72|1993.72|2013.78|1993.78|2013.67|1993.67|7
1640216120000|2021-12-22 23:35:20|2013.71|1993.71|2013.72|1993.72|2013.72|1993.72|2013.71|1993.71|8
1640216130000|2021-12-22 23:35:30|2013.71|1993.71|2013.72|1993.72|2013.72|1993.72|2013.71|1993.71|4
1640216150000|2021-12-22 23:35:50|2013.75|1993.75|2014.07|1994.07|2014.07|1994.07|2013.55|1993.55|11
1640216160000|2021-12-22 23:36:00|2014.09|1994.09|2013.9|1993.9|2014.09|1994.09|2013.78|1993.78|10
1640216170000|2021-12-22 23:36:10|2013.89|1993.89|2013.9|1993.9|2013.9|1993.9|2013.83|1993.83|5
1640216180000|2021-12-22 23:36:20|2013.83|1993.83|2013.94|1993.94|2014.21|1994.21|2013.83|1993.83|8
1640216190000|2021-12-22 23:36:30|2013.95|1993.95|2013.89|1993.89|2013.95|1993.95|2013.89|1993.89|12
1640216200000|2021-12-22 23:36:40|2013.88|1993.88|2013.89|1993.89|2013.89|1993.89|2013.88|1993.88|2
1640216210000|2021-12-22 23:36:50|2013.8|1993.8|2013.68|1993.68|2013.9|1993.9|2013.65|1993.65|13
1640216220000|2021-12-22 23:37:00|2013.64|1993.64|2013.03|1993.03|2013.64|1993.64|2013.03|1993.03|11
1640216230000|2021-12-22 23:37:10|2013.01|1993.01|2012.51|1992.51|2013.07|1993.07|2012.51|1992.51|18
1640216240000|2021-12-22 23:37:20|2012.54|1992.54|2011.56|1991.56|2012.54|1992.54|2011.55|1991.55|15
1640216250000|2021-12-22 23:37:30|2011.55|1991.55|2011.2|1991.2|2011.55|1991.55|2011.2|1991.2|7
1640216260000|2021-12-22 23:37:40|2011.1|1991.1|2010.88|1990.88|2011.15|1991.15|2010.77|1990.77|20
1640216270000|2021-12-22 23:37:50|2010.73|1990.73|2009.89|1989.89|2010.73|1990.73|2009.89|1989.89|16
1640216280000|2021-12-22 23:38:00|2009.76|1989.76|2009.5|1989.5|2009.77|1989.77|2009.5|1989.5|7
1640216290000|2021-12-22 23:38:10|2009.65|1989.65|2010.15|1990.15|2010.15|1990.15|2009.22|1989.22|20
1640216300000|2021-12-22 23:38:20|2010.06|1990.06|2009.95|1989.95|2010.31|1990.31|2009.93|1989.93|22
1640216310000|2021-12-22 23:38:30|2009.91|1989.91|2009.74|1989.74|2010.19|1990.19|2009.69|1989.69|21
1640216320000|2021-12-22 23:38:40|2009.71|1989.71|2009.63|1989.63|2009.71|1989.71|2009.56|1989.56|9
1640216330000|2021-12-22 23:38:50|2009.64|1989.64|2009.68|1989.68|2009.82|1989.82|2009.63|1989.63|19
1640216340000|2021-12-22 23:39:00|2009.71|1989.71|2009.9|1989.9|2009.98|1989.98|2009.71|1989.71|23
1640216350000|2021-12-22 23:39:10|2009.95|1989.95|2009.83|1989.83|2009.95|1989.95|2009.64|1989.64|10
1640216360000|2021-12-22 23:39:20|2009.85|1989.85|2009.84|1989.84|2009.91|1989.91|2009.83|1989.83|12
1640216370000|2021-12-22 23:39:30|2009.83|1989.83|2009.83|1989.83|2009.83|1989.83|2009.83|1989.83|1
1640216380000|2021-12-22 23:39:40|2009.53|1989.53|2009.44|1989.44|2009.53|1989.53|2009.44|1989.44|2
1640216390000|2021-12-22 23:39:50|2009.48|1989.48|2009.44|1989.44|2009.48|1989.48|2009.34|1989.34|3
1640216400000|2021-12-22 23:40:00|2009.45|1989.45|2009.26|1989.26|2009.45|1989.45|2009.26|1989.26|4
1640216410000|2021-12-22 23:40:10|2009.73|1989.73|2009.51|1989.51|2009.75|1989.75|2009.44|1989.44|5
1640216420000|2021-12-22 23:40:20|2009.3|1989.3|2009.3|1989.3|2009.51|1989.51|2008.86|1988.86|8
1640216430000|2021-12-22 23:40:30|2009.47|1989.47|2009.44|1989.44|2009.47|1989.47|2009.44|1989.44|2
1640216450000|2021-12-22 23:40:50|2008.87|1988.87|2008.87|1988.87|2008.87|1988.87|2008.87|1988.87|1
1640216470000|2021-12-22 23:41:10|2008.85|1988.85|2008.85|1988.85|2008.85|1988.85|2008.85|1988.85|1
1640216490000|2021-12-22 23:41:30|2008.83|1988.83|2008.83|1988.83|2008.83|1988.83|2008.83|1988.83|1
1640216510000|2021-12-22 23:41:50|2008.81|1988.81|2008.95|1988.95|2008.95|1988.95|2008.81|1988.81|2
1640216520000|2021-12-22 23:42:00|2009.32|1989.32|2008.8|1988.8|2009.32|1989.32|2008.8|1988.8|5
1640216530000|2021-12-22 23:42:10|2009.24|1989.24|2009.22|1989.22|2009.24|1989.24|2009.22|1989.22|2
1640216540000|2021-12-22 23:42:20|2009.26|1989.26|2009.26|1989.26|2009.26|1989.26|2009.26|1989.26|1
1640216550000|2021-12-22 23:42:30|2008.82|1988.82|2008.8|1988.8|2009.1|1989.1|2008.8|1988.8|7
1640216560000|2021-12-22 23:42:40|2009.09|1989.09|2009.08|1989.08|2009.09|1989.09|2009.08|1989.08|2
1640216570000|2021-12-22 23:42:50|2008.78|1988.78|2009.08|1989.08|2009.08|1989.08|2008.78|1988.78|2
1640216580000|2021-12-22 23:43:00|2008.78|1988.78|2009.24|1989.24|2009.24|1989.24|2008.78|1988.78|5
1640216590000|2021-12-22 23:43:10|2008.79|1988.79|2009.15|1989.15|2009.15|1989.15|2008.79|1988.79|5
1640216600000|2021-12-22 23:43:20|2008.76|1988.76|2008.76|1988.76|2008.78|1988.78|2008.76|1988.76|9
1640216610000|2021-12-22 23:43:30|2008.79|1988.79|2009.03|1989.03|2009.03|1989.03|2008.58|1988.58|16
1640216620000|2021-12-22 23:43:40|2008.78|1988.78|2005.42|1985.42|2008.78|1988.78|2004.97|1984.97|28
1640216630000|2021-12-22 23:43:50|2005.53|1985.53|2003.72|1983.72|2005.61|1985.61|2003.7|1983.7|16
1640216640000|2021-12-22 23:44:00|2003.73|1983.73|2003.4|1983.4|2003.73|1983.73|2002.84|1982.84|12
1640216650000|2021-12-22 23:44:10|2002.65|1982.65|2003.39|1983.39|2003.4|1983.4|2002.57|1982.57|10
1640216660000|2021-12-22 23:44:20|2003.36|1983.36|1999.84|1979.84|2003.36|1983.36|1999.72|1979.72|29
1640216670000|2021-12-22 23:44:30|1999.79|1979.79|1998.82|1978.82|1999.79|1979.79|1998.54|1978.54|19
1640216680000|2021-12-22 23:44:40|1998.86|1978.86|1999.51|1979.51|1999.51|1979.51|1998.82|1978.82|21
1640216690000|2021-12-22 23:44:50|1999.54|1979.54|1999.26|1979.26|1999.59|1979.59|1999.23|1979.23|20
1640216700000|2021-12-22 23:45:00|1999.27|1979.27|2000.16|1980.16|2000.16|1980.16|1999.26|1979.26|29
1640216710000|2021-12-22 23:45:10|2000.29|1980.29|2001.56|1981.56|2001.72|1981.72|2000.26|1980.26|27
1640216720000|2021-12-22 23:45:20|2001.55|1981.55|2005.57|1985.57|2005.71|1985.71|2001.55|1981.55|30
1640216730000|2021-12-22 23:45:30|2006.12|1986.12|2006.26|1986.26|2006.31|1986.31|2005.91|1985.91|28
1640216740000|2021-12-22 23:45:40|2006.22|1986.22|2006.65|1986.65|2006.8|1986.8|2006.22|1986.22|27
1640216750000|2021-12-22 23:45:50|2007.23|1987.23|2007.48|1987.48|2007.5|1987.5|2007.16|1987.16|32
1640216760000|2021-12-22 23:46:00|2007.47|1987.47|2007.95|1987.95|2007.98|1987.98|2007.38|1987.38|27
1640216770000|2021-12-22 23:46:10|2007.98|1987.98|2008.53|1988.53|2008.53|1988.53|2007.65|1987.65|29
1640216780000|2021-12-22 23:46:20|2008.52|1988.52|2007.94|1987.94|2008.6|1988.6|2007.87|1987.87|16
1640216790000|2021-12-22 23:46:30|2007.95|1987.95|2008.4|1988.4|2008.41|1988.41|2007.63|1987.63|19
1640216800000|2021-12-22 23:46:40|2008.39|1988.39|2009.07|1989.07|2009.08|1989.08|2008.39|1988.39|18
1640216810000|2021-12-22 23:46:50|2009.04|1989.04|2009.1|1989.1|2009.1|1989.1|2008.9|1988.9|14
1640216820000|2021-12-22 23:47:00|2009.19|1989.19|2010.86|1990.86|2010.86|1990.86|2009.04|1989.04|23
1640216830000|2021-12-22 23:47:10|2010.85|1990.85|2012.43|1992.43|2012.43|1992.43|2010.84|1990.84|21
1640216840000|2021-12-22 23:47:20|2012.44|1992.44|2014.71|1994.71|2015.15|1995.15|2012.44|1992.44|22
1640216850000|2021-12-22 23:47:30|2014.7|1994.7|2015.94|1995.94|2016.47|1996.47|2014.6|1994.6|12
1640216860000|2021-12-22 23:47:40|2015.73|1995.73|2015.95|1995.95|2015.95|1995.95|2015.73|1995.73|2
1640216870000|2021-12-22 23:47:50|2016.15|1996.15|2016.86|1996.86|2016.88|1996.88|2016.15|1996.15|21
1640216880000|2021-12-22 23:48:00|2016.81|1996.81|2016.71|1996.71|2016.81|1996.81|2016.68|1996.68|7
1640216890000|2021-12-22 23:48:10|2016.6|1996.6|2015.22|1995.22|2016.72|1996.72|2015.02|1995.02|20
1640216900000|2021-12-22 23:48:20|2015.14|1995.14|2014.9|1994.9|2015.15|1995.15|2014.9|1994.9|6
1640216910000|2021-12-22 23:48:30|2014.91|1994.91|2014.4|1994.4|2014.93|1994.93|2014.31|1994.31|14
1640216920000|2021-12-22 23:48:40|2014.42|1994.42|2014.34|1994.34|2014.42|1994.42|2014.34|1994.34|6
1640216930000|2021-12-22 23:48:50|2014.42|1994.42|2014.34|1994.34|2014.42|1994.42|2014.34|1994.34|6
1640216940000|2021-12-22 23:49:00|2014.32|1994.32|2014.23|1994.23|2014.35|1994.35|2014.22|1994.22|9
1640216950000|2021-12-22 23:49:10|2014.22|1994.22|2014.22|1994.22|2014.23|1994.23|2014.22|1994.22|9
1640216960000|2021-12-22 23:49:20|2014.23|1994.23|2014.19|1994.19|2014.23|1994.23|2013.63|1993.63|6
1640216970000|2021-12-22 23:49:30|2013.9|1993.9|2013.52|1993.52|2014.19|1994.19|2013.52|1993.52|15
1640216980000|2021-12-22 23:49:40|2013.47|1993.47|2010.57|1990.57|2013.47|1993.47|2009.72|1989.72|34
1640216990000|2021-12-22 23:49:50|2010.61|1990.61|2012.06|1992.06|2012.71|1992.71|2010.6|1990.6|27
1640217000000|2021-12-22 23:50:00|2012.05|1992.05|2011.61|1991.61|2012.05|1992.05|2010.87|1990.87|28
1640217010000|2021-12-22 23:50:10|2011.43|1991.43|2011.79|1991.79|2011.91|1991.91|2011.43|1991.43|25
1640217020000|2021-12-22 23:50:20|2011.84|1991.84|2012.77|1992.77|2012.87|1992.87|2011.65|1991.65|21
1640217030000|2021-12-22 23:50:30|2012.83|1992.83|2013.67|1993.67|2013.67|1993.67|2012.61|1992.61|17
1640217040000|2021-12-22 23:50:40|2013.66|1993.66|2014.71|1994.71|2014.94|1994.94|2013.47|1993.47|25
1640217050000|2021-12-22 23:50:50|2014.83|1994.83|2014.86|1994.86|2015.02|1995.02|2014.68|1994.68|17
1640217060000|2021-12-22 23:51:00|2014.85|1994.85|2014.27|1994.27|2014.86|1994.86|2014.25|1994.25|22
1640217070000|2021-12-22 23:51:10|2014.26|1994.26|2013.59|1993.59|2014.28|1994.28|2013.53|1993.53|24
1640217080000|2021-12-22 23:51:20|2013.6|1993.6|2012.97|1992.97|2013.63|1993.63|2012.97|1992.97|15
1640217090000|2021-12-22 23:51:30|2012.96|1992.96|2010.85|1990.85|2012.96|1992.96|2010.84|1990.84|30
1640217100000|2021-12-22 23:51:40|2010.72|1990.72|2010.55|1990.55|2010.73|1990.73|2010.49|1990.49|10
1640217110000|2021-12-22 23:51:50|2010.58|1990.58|2010.14|1990.14|2010.58|1990.58|2010.14|1990.14|16
1640217120000|2021-12-22 23:52:00|2009.97|1989.97|2009.51|1989.51|2010.01|1990.01|2008.43|1988.43|26
1640217130000|2021-12-22 23:52:10|2009.52|1989.52|2009.31|1989.31|2009.53|1989.53|2008.96|1988.96|18
1640217140000|2021-12-22 23:52:20|2009.23|1989.23|2009.93|1989.93|2009.93|1989.93|2008.43|1988.43|31
1640217150000|2021-12-22 23:52:30|2010.06|1990.06|2010.59|1990.59|2010.76|1990.76|2010.06|1990.06|20
1640217160000|2021-12-22 23:52:40|2010.6|1990.6|2011.33|1991.33|2011.33|1991.33|2010.59|1990.59|23
1640217170000|2021-12-22 23:52:50|2011.29|1991.29|2011.02|1991.02|2011.33|1991.33|2010.99|1990.99|18
1640217180000|2021-12-22 23:53:00|2011.08|1991.08|2010.64|1990.64|2011.08|1991.08|2010.29|1990.29|31
1640217190000|2021-12-22 23:53:10|2010.56|1990.56|2010.66|1990.66|2010.73|1990.73|2010.56|1990.56|12
1640217200000|2021-12-22 23:53:20|2010.65|1990.65|2007.49|1987.49|2010.66|1990.66|2007.46|1987.46|24
1640217210000|2021-12-22 23:53:30|2007.5|1987.5|2005.68|1985.68|2007.64|1987.64|2005.68|1985.68|28
1640217220000|2021-12-22 23:53:40|2005.71|1985.71|2004.66|1984.66|2006.01|1986.01|2004.62|1984.62|34
1640217230000|2021-12-22 23:53:50|2004.68|1984.68|2006.55|1986.55|2006.59|1986.59|2004.66|1984.66|17
1640217240000|2021-12-22 23:54:00|2006.43|1986.43|2006.57|1986.57|2006.85|1986.85|2006.43|1986.43|16
1640217250000|2021-12-22 23:54:10|2006.56|1986.56|2006.86|1986.86|2007.22|1987.22|2006.56|1986.56|20
1640217260000|2021-12-22 23:54:20|2006.79|1986.79|2005.17|1985.17|2006.86|1986.86|2005.17|1985.17|22
1640217270000|2021-12-22 23:54:30|2005.2|1985.2|2005.56|1985.56|2005.56|1985.56|2004.38|1984.38|17
1640217280000|2021-12-22 23:54:40|2005.45|1985.45|2005.45|1985.45|2005.61|1985.61|2005.43|1985.43|22
1640217290000|2021-12-22 23:54:50|2005.54|1985.54|2005.52|1985.52|2005.54|1985.54|2005.45|1985.45|13
1640217300000|2021-12-22 23:55:00|2005.53|1985.53|2006.9|1986.9|2006.91|1986.91|2005.49|1985.49|20
1640217310000|2021-12-22 23:55:10|2007|1987|2007.86|1987.86|2008.24|1988.24|2006.86|1986.86|28
1640217320000|2021-12-22 23:55:20|2007.89|1987.89|2007.07|1987.07|2008.31|1988.31|2007.07|1987.07|23
1640217330000|2021-12-22 23:55:30|2006.79|1986.79|2005.83|1985.83|2006.9|1986.9|2005.83|1985.83|22
1640217340000|2021-12-22 23:55:40|2005.72|1985.72|2003.94|1983.94|2005.76|1985.76|2003.94|1983.94|27
1640217350000|2021-12-22 23:55:50|2003.93|1983.93|2004.34|1984.34|2004.35|1984.35|2003.92|1983.92|15
1640217360000|2021-12-22 23:56:00|2004.35|1984.35|2003.44|1983.44|2004.35|1984.35|2003.13|1983.13|20
1640217370000|2021-12-22 23:56:10|2003.39|1983.39|2002.58|1982.58|2003.39|1983.39|2002.35|1982.35|14
1640217380000|2021-12-22 23:56:20|2002.5|1982.5|2001.55|1981.55|2002.53|1982.53|2001.53|1981.53|16
1640217390000|2021-12-22 23:56:30|2001.58|1981.58|2003.2|1983.2|2003.2|1983.2|2001.53|1981.53|24
1640217400000|2021-12-22 23:56:40|2003.19|1983.19|2002.56|1982.56|2003.22|1983.22|2002.48|1982.48|23
1640217410000|2021-12-22 23:56:50|2002.46|1982.46|2002.51|1982.51|2002.59|1982.59|2002.39|1982.39|19
1640217420000|2021-12-22 23:57:00|2002.5|1982.5|2003.53|1983.53|2003.96|1983.96|2002.5|1982.5|19
1640217430000|2021-12-22 23:57:10|2003.54|1983.54|2001.77|1981.77|2003.64|1983.64|2001.77|1981.77|27
1640217440000|2021-12-22 23:57:20|2001.67|1981.67|2001|1981|2001.68|1981.68|2000.92|1980.92|11
1640217450000|2021-12-22 23:57:30|2001.01|1981.01|2000.46|1980.46|2001.01|1981.01|2000.38|1980.38|8
1640217460000|2021-12-22 23:57:40|2000.45|1980.45|2000.56|1980.56|2000.85|1980.85|2000.45|1980.45|12
1640217470000|2021-12-22 23:57:50|2000.58|1980.58|2000.47|1980.47|2000.58|1980.58|2000.44|1980.44|3
1640217480000|2021-12-22 23:58:00|2000.44|1980.44|2000.73|1980.73|2000.87|1980.87|2000.44|1980.44|18
1640217490000|2021-12-22 23:58:10|2000.53|1980.53|1999.55|1979.55|2000.53|1980.53|1999.4|1979.4|17
1640217500000|2021-12-22 23:58:20|1999.57|1979.57|1999.55|1979.55|1999.72|1979.72|1999.55|1979.55|7
1640217510000|2021-12-22 23:58:30|1999.76|1979.76|2000.82|1980.82|2000.91|1980.91|1999.76|1979.76|24
1640217520000|2021-12-22 23:58:40|2000.92|1980.92|2000.73|1980.73|2001.25|1981.25|2000.61|1980.61|20
1640217530000|2021-12-22 23:58:50|2000.72|1980.72|2000.71|1980.71|2000.72|1980.72|2000.71|1980.71|2
1640217540000|2021-12-22 23:59:00|2000.72|1980.72|2000.62|1980.62|2000.81|1980.81|2000.1|1980.1|10
1640217550000|2021-12-22 23:59:10|2000.59|1980.59|2000.67|1980.67|2000.67|1980.67|2000.53|1980.53|10
1640217560000|2021-12-22 23:59:20|2000.55|1980.55|2001.5|1981.5|2001.61|1981.61|2000.55|1980.55|14
1640217570000|2021-12-22 23:59:30|2001.52|1981.52|2001.69|1981.69|2001.81|1981.81|2001.52|1981.52|21
1640217580000|2021-12-22 23:59:40|2001.71|1981.71|2002.03|1982.03|2002.13|1982.13|2001.67|1981.67|19
1640217590000|2021-12-22 23:59:50|2002.04|1982.04|2002.83|1982.83|2002.84|1982.84|2001.86|1981.86|22
1640217600000|2021-12-23 00:00:00|2002.93|1982.93|2002.18|1982.18|2003.29|1983.29|2001.75|1981.75|23
1640217610000|2021-12-23 00:00:10|2001.91|1981.91|2001.19|1981.19|2002.26|1982.26|2001.12|1981.12|33
1640217620000|2021-12-23 00:00:20|2001.26|1981.26|2001.58|1981.58|2001.58|1981.58|2001.13|1981.13|16
1640217630000|2021-12-23 00:00:30|2001.43|1981.43|2003.56|1983.56|2003.56|1983.56|2001.43|1981.43|22
1640217640000|2021-12-23 00:00:40|2003.61|1983.61|2003.4|1983.4|2003.99|1983.99|2003.35|1983.35|13
1640217650000|2021-12-23 00:00:50|2003.36|1983.36|2004.47|1984.47|2004.5|1984.5|2003.36|1983.36|19
1640217660000|2021-12-23 00:01:00|2004.38|1984.38|2005.42|1985.42|2005.42|1985.42|2004.38|1984.38|19
1640217670000|2021-12-23 00:01:10|2005.45|1985.45|2007.66|1987.66|2007.73|1987.73|2005.41|1985.41|26
1640217680000|2021-12-23 00:01:20|2007.79|1987.79|2008.26|1988.26|2008.49|1988.49|2007.7|1987.7|27
1640217690000|2021-12-23 00:01:30|2008.39|1988.39|2008.8|1988.8|2008.88|1988.88|2008.27|1988.27|29
1640217700000|2021-12-23 00:01:40|2008.89|1988.89|2006.63|1986.63|2009.95|1989.95|2006.63|1986.63|31
1640217710000|2021-12-23 00:01:50|2006.38|1986.38|2007|1987|2007|1987|2006.21|1986.21|29
1640217720000|2021-12-23 00:02:00|2007.01|1987.01|2006.18|1986.18|2007.55|1987.55|2006.18|1986.18|26
1640217730000|2021-12-23 00:02:10|2006.2|1986.2|2007.7|1987.7|2007.71|1987.71|2006.2|1986.2|26
1640217740000|2021-12-23 00:02:20|2007.72|1987.72|2007.91|1987.91|2008.27|1988.27|2007.69|1987.69|22
1640217750000|2021-12-23 00:02:30|2007.9|1987.9|2008.08|1988.08|2008.08|1988.08|2007.38|1987.38|28
1640217760000|2021-12-23 00:02:40|2007.98|1987.98|2008.22|1988.22|2008.22|1988.22|2007.98|1987.98|21
1640217770000|2021-12-23 00:02:50|2008.15|1988.15|2009.79|1989.79|2009.79|1989.79|2008.15|1988.15|32
1640217780000|2021-12-23 00:03:00|2009.78|1989.78|2010.37|1990.37|2010.37|1990.37|2009.55|1989.55|25
1640217790000|2021-12-23 00:03:10|2010.53|1990.53|2010.26|1990.26|2010.79|1990.79|2010.23|1990.23|17
1640217800000|2021-12-23 00:03:20|2010.24|1990.24|2009.52|1989.52|2010.41|1990.41|2009.52|1989.52|15
1640217810000|2021-12-23 00:03:30|2009.69|1989.69|2009.69|1989.69|2009.73|1989.73|2009.68|1989.68|7
1640217820000|2021-12-23 00:03:40|2009.71|1989.71|2008.78|1988.78|2009.82|1989.82|2008.75|1988.75|25
1640217830000|2021-12-23 00:03:50|2008.94|1988.94|2007.49|1987.49|2009.24|1989.24|2007.49|1987.49|26
1640217840000|2021-12-23 00:04:00|2007.11|1987.11|2008.35|1988.35|2008.35|1988.35|2006.7|1986.7|28
1640217850000|2021-12-23 00:04:10|2008.36|1988.36|2009.26|1989.26|2009.29|1989.29|2008.36|1988.36|15
1640217860000|2021-12-23 00:04:20|2009.56|1989.56|2009.37|1989.37|2009.58|1989.58|2009.35|1989.35|13
1640217870000|2021-12-23 00:04:30|2009.33|1989.33|2008.79|1988.79|2009.57|1989.57|2008.72|1988.72|28
1640217880000|2021-12-23 00:04:40|2008.8|1988.8|2007.83|1987.83|2008.8|1988.8|2007.5|1987.5|27
1640217890000|2021-12-23 00:04:50|2007.81|1987.81|2008.82|1988.82|2008.82|1988.82|2007.79|1987.79|24
1640217900000|2021-12-23 00:05:00|2008.8|1988.8|2008.23|1988.23|2008.8|1988.8|2008.01|1988.01|27
1640217910000|2021-12-23 00:05:10|2008.3|1988.3|2009.42|1989.42|2009.42|1989.42|2008.15|1988.15|23
1640217920000|2021-12-23 00:05:20|2009.6|1989.6|2009.87|1989.87|2010.4|1990.4|2009.56|1989.56|10
1640217930000|2021-12-23 00:05:30|2009.58|1989.58|2004.66|1984.66|2009.58|1989.58|2004.47|1984.47|27
1640217940000|2021-12-23 00:05:40|2004.65|1984.65|2005.59|1985.59|2005.76|1985.76|2004.07|1984.07|30
1640217950000|2021-12-23 00:05:50|2005.56|1985.56|2004.16|1984.16|2005.56|1985.56|2004.16|1984.16|27
1640217960000|2021-12-23 00:06:00|2004.15|1984.15|2003.6|1983.6|2004.76|1984.76|2003.45|1983.45|20
1640217970000|2021-12-23 00:06:10|2003.88|1983.88|2003.45|1983.45|2004.21|1984.21|2003.45|1983.45|19
1640217980000|2021-12-23 00:06:20|2003.47|1983.47|2001.48|1981.48|2003.88|1983.88|2001.48|1981.48|28
1640217990000|2021-12-23 00:06:30|2001.58|1981.58|2001.43|1981.43|2001.64|1981.64|2001.36|1981.36|20
1640218000000|2021-12-23 00:06:40|2001.53|1981.53|2001.53|1981.53|2001.78|1981.78|2001.37|1981.37|14
1640218010000|2021-12-23 00:06:50|2001.76|1981.76|2002.46|1982.46|2002.92|1982.92|2001.46|1981.46|17
1640218020000|2021-12-23 00:07:00|2002.58|1982.58|2001.59|1981.59|2002.61|1982.61|2001.59|1981.59|16
1640218030000|2021-12-23 00:07:10|2001.65|1981.65|1996.61|1976.61|2001.96|1981.96|1996.61|1976.61|31
1640218040000|2021-12-23 00:07:20|1996.9|1976.9|1997.13|1977.13|1997.4|1977.4|1996.15|1976.15|32
1640218050000|2021-12-23 00:07:30|1997.09|1977.09|1996.94|1976.94|1997.85|1977.85|1996.94|1976.94|28
1640218060000|2021-12-23 00:07:40|1996.93|1976.93|1995.91|1975.91|1996.93|1976.93|1995.91|1975.91|22
1640218070000|2021-12-23 00:07:50|1996.09|1976.09|1990.56|1970.56|1996.13|1976.13|1990.56|1970.56|29
1640218080000|2021-12-23 00:08:00|1990.45|1970.45|1991.72|1971.72|1992.52|1972.52|1990.45|1970.45|32
1640218090000|2021-12-23 00:08:10|1991.73|1971.73|1990.69|1970.69|1991.82|1971.82|1989.91|1969.91|28
1640218100000|2021-12-23 00:08:20|1991.09|1971.09|1990.54|1970.54|1991.41|1971.41|1990.29|1970.29|31
1640218110000|2021-12-23 00:08:30|1990.56|1970.56|1992.51|1972.51|1992.81|1972.81|1990.39|1970.39|27
1640218120000|2021-12-23 00:08:40|1992.49|1972.49|1992.68|1972.68|1992.68|1972.68|1991.77|1971.77|26
1640218130000|2021-12-23 00:08:50|1992.69|1972.69|1991.83|1971.83|1993.06|1973.06|1991.83|1971.83|24
1640218140000|2021-12-23 00:09:00|1991.79|1971.79|1989.26|1969.26|1991.93|1971.93|1989.24|1969.24|30
1640218150000|2021-12-23 00:09:10|1989.28|1969.28|1989.84|1969.84|1989.86|1969.86|1989.17|1969.17|36
1640218160000|2021-12-23 00:09:20|1990.22|1970.22|1990.72|1970.72|1990.73|1970.73|1990.22|1970.22|25
1640218170000|2021-12-23 00:09:30|1990.74|1970.74|1987.61|1967.61|1991.37|1971.37|1987.61|1967.61|36
1640218180000|2021-12-23 00:09:40|1987.55|1967.55|1986.04|1966.04|1987.55|1967.55|1985.67|1965.67|31
1640218190000|2021-12-23 00:09:50|1986.08|1966.08|1987.01|1967.01|1987.01|1967.01|1986.08|1966.08|31
1640218200000|2021-12-23 00:10:00|1986.91|1966.91|1981.58|1961.58|1986.91|1966.91|1981.58|1961.58|31
1640218210000|2021-12-23 00:10:10|1981.76|1961.76|1985.13|1965.13|1985.13|1965.13|1981.76|1961.76|33
1640218220000|2021-12-23 00:10:20|1985.12|1965.12|1988.41|1968.41|1988.65|1968.65|1985.12|1965.12|32
1640218230000|2021-12-23 00:10:30|1988.58|1968.58|1988.23|1968.23|1988.9|1968.9|1988.23|1968.23|20
1640218240000|2021-12-23 00:10:40|1988.81|1968.81|1991.59|1971.59|1991.66|1971.66|1988.81|1968.81|24
1640218250000|2021-12-23 00:10:50|1991.33|1971.33|1990.05|1970.05|1991.49|1971.49|1990.03|1970.03|23
1640218260000|2021-12-23 00:11:00|1989.96|1969.96|1989.8|1969.8|1990.14|1970.14|1989.57|1969.57|33
1640218270000|2021-12-23 00:11:10|1989.93|1969.93|1991.37|1971.37|1991.51|1971.51|1989.85|1969.85|26
1640218280000|2021-12-23 00:11:20|1991.49|1971.49|1990.28|1970.28|1991.49|1971.49|1990.28|1970.28|29
1640218290000|2021-12-23 00:11:30|1990.22|1970.22|1992.63|1972.63|1992.67|1972.67|1990.12|1970.12|35
1640218300000|2021-12-23 00:11:40|1991.98|1971.98|1992.06|1972.06|1992.2|1972.2|1991.76|1971.76|28
1640218310000|2021-12-23 00:11:50|1992.03|1972.03|1991.73|1971.73|1992.15|1972.15|1991.66|1971.66|26
1640218320000|2021-12-23 00:12:00|1991.72|1971.72|1990.74|1970.74|1991.72|1971.72|1990.33|1970.33|30
1640218330000|2021-12-23 00:12:10|1990.87|1970.87|1991.65|1971.65|1991.67|1971.67|1990.5|1970.5|19
1640218340000|2021-12-23 00:12:20|1991.71|1971.71|1992.62|1972.62|1992.64|1972.64|1991.71|1971.71|16
1640218350000|2021-12-23 00:12:30|1992.6|1972.6|1991.71|1971.71|1992.61|1972.61|1991.67|1971.67|29
1640218360000|2021-12-23 00:12:40|1991.72|1971.72|1991.35|1971.35|1991.83|1971.83|1990.19|1970.19|32
1640218370000|2021-12-23 00:12:50|1991.42|1971.42|1991.57|1971.57|1991.6|1971.6|1991.42|1971.42|20
1640218380000|2021-12-23 00:13:00|1991.58|1971.58|1991.42|1971.42|1991.58|1971.58|1991.03|1971.03|23
1640218390000|2021-12-23 00:13:10|1991.44|1971.44|1991.84|1971.84|1991.84|1971.84|1991.08|1971.08|20
1640218400000|2021-12-23 00:13:20|1991.83|1971.83|1990.54|1970.54|1991.87|1971.87|1990.54|1970.54|31
1640218410000|2021-12-23 00:13:30|1990.51|1970.51|1991.33|1971.33|1991.35|1971.35|1990.51|1970.51|19
1640218420000|2021-12-23 00:13:40|1991.3|1971.3|1990.18|1970.18|1991.3|1971.3|1990.18|1970.18|22
1640218430000|2021-12-23 00:13:50|1990.17|1970.17|1989.24|1969.24|1990.21|1970.21|1989.23|1969.23|22
1640218440000|2021-12-23 00:14:00|1989.09|1969.09|1987.07|1967.07|1989.09|1969.09|1987.07|1967.07|34
1640218450000|2021-12-23 00:14:10|1987.06|1967.06|1986.84|1966.84|1987.6|1967.6|1986.84|1966.84|33
1640218460000|2021-12-23 00:14:20|1986.35|1966.35|1986.49|1966.49|1986.69|1966.69|1984.3|1964.3|38
1640218470000|2021-12-23 00:14:30|1986.74|1966.74|1988.28|1968.28|1988.28|1968.28|1986.73|1966.73|26
1640218480000|2021-12-23 00:14:40|1988.03|1968.03|1990.16|1970.16|1990.16|1970.16|1988.03|1968.03|23
1640218490000|2021-12-23 00:14:50|1990.2|1970.2|1991.03|1971.03|1991.15|1971.15|1988.12|1968.12|39
1640218500000|2021-12-23 00:15:00|1990.82|1970.82|1990.95|1970.95|1990.96|1970.96|1990.64|1970.64|24
1640218510000|2021-12-23 00:15:10|1990.88|1970.88|1991.35|1971.35|1991.59|1971.59|1990.81|1970.81|22
1640218520000|2021-12-23 00:15:20|1991.31|1971.31|1991.54|1971.54|1991.67|1971.67|1991.2|1971.2|13
1640218530000|2021-12-23 00:15:30|1991.53|1971.53|1987.63|1967.63|1991.54|1971.54|1987.33|1967.33|28
1640218540000|2021-12-23 00:15:40|1987.35|1967.35|1986.81|1966.81|1987.5|1967.5|1986.64|1966.64|28
1640218550000|2021-12-23 00:15:50|1986.79|1966.79|1986.51|1966.51|1986.96|1966.96|1985.74|1965.74|25
1640218560000|2021-12-23 00:16:00|1986.43|1966.43|1986.56|1966.56|1987.83|1967.83|1986.33|1966.33|33
1640218570000|2021-12-23 00:16:10|1986.67|1966.67|1986.57|1966.57|1987.01|1967.01|1986.48|1966.48|22
1640218580000|2021-12-23 00:16:20|1986.48|1966.48|1987.21|1967.21|1987.36|1967.36|1986.48|1966.48|24
1640218590000|2021-12-23 00:16:30|1986.91|1966.91|1986.52|1966.52|1986.91|1966.91|1986.52|1966.52|16
1640218600000|2021-12-23 00:16:40|1986.53|1966.53|1986.68|1966.68|1986.72|1966.72|1986.52|1966.52|23
1640218610000|2021-12-23 00:16:50|1986.69|1966.69|1987.63|1967.63|1987.63|1967.63|1986.6|1966.6|16
1640218620000|2021-12-23 00:17:00|1987.82|1967.82|1986.71|1966.71|1988.1|1968.1|1986.7|1966.7|26
1640218630000|2021-12-23 00:17:10|1986.91|1966.91|1987.7|1967.7|1988.84|1968.84|1986.51|1966.51|24
1640218640000|2021-12-23 00:17:20|1987.51|1967.51|1982.17|1962.17|1987.51|1967.51|1982.17|1962.17|35
1640218650000|2021-12-23 00:17:30|1982.45|1962.45|1980.26|1960.26|1982.45|1962.45|1979.58|1959.58|34
1640218660000|2021-12-23 00:17:40|1980.78|1960.78|1976.76|1956.76|1981|1961|1976.76|1956.76|36
1640218670000|2021-12-23 00:17:50|1976.78|1956.78|1980.69|1960.69|1980.79|1960.79|1976.78|1956.78|32
1640218680000|2021-12-23 00:18:00|1980.77|1960.77|1977.85|1957.85|1980.87|1960.87|1977.85|1957.85|35
1640218690000|2021-12-23 00:18:10|1976.82|1956.82|1976.42|1956.42|1976.82|1956.82|1975|1955|37
1640218700000|2021-12-23 00:18:20|1976.5|1956.5|1975.49|1955.49|1977.98|1957.98|1975.49|1955.49|36
1640218710000|2021-12-23 00:18:30|1975.5|1955.5|1975.24|1955.24|1976.76|1956.76|1975.24|1955.24|33
1640218720000|2021-12-23 00:18:40|1975.4|1955.4|1973.88|1953.88|1975.47|1955.47|1973.66|1953.66|35
1640218730000|2021-12-23 00:18:50|1974.15|1954.15|1977.3|1957.3|1977.46|1957.46|1974.15|1954.15|35
1640218740000|2021-12-23 00:19:00|1977.21|1957.21|1976.48|1956.48|1978.25|1958.25|1976.46|1956.46|28
1640218750000|2021-12-23 00:19:10|1976.38|1956.38|1975.74|1955.74|1976.38|1956.38|1975.64|1955.64|29
1640218760000|2021-12-23 00:19:20|1975.66|1955.66|1975.56|1955.56|1975.87|1955.87|1975.55|1955.55|26
1640218770000|2021-12-23 00:19:30|1975.57|1955.57|1975.52|1955.52|1975.86|1955.86|1975.44|1955.44|18
1640218780000|2021-12-23 00:19:40|1975.5|1955.5|1975.4|1955.4|1975.5|1955.5|1975.3|1955.3|19
1640218790000|2021-12-23 00:19:50|1975.39|1955.39|1975.43|1955.43|1975.67|1955.67|1975.32|1955.32|21
1640218800000|2021-12-23 00:20:00|1975.44|1955.44|1975.93|1955.93|1975.93|1955.93|1975.4|1955.4|26
1640218810000|2021-12-23 00:20:10|1975.95|1955.95|1970.08|1950.08|1977.47|1957.47|1970.08|1950.08|38
1640218820000|2021-12-23 00:20:20|1969.97|1949.97|1970.85|1950.85|1972.83|1952.83|1969.44|1949.44|36
1640218830000|2021-12-23 00:20:30|1970.59|1950.59|1970.27|1950.27|1970.59|1950.59|1969.47|1949.47|34
1640218840000|2021-12-23 00:20:40|1970.3|1950.3|1968.53|1948.53|1970.31|1950.31|1968.53|1948.53|32
1640218850000|2021-12-23 00:20:50|1968.96|1948.96|1969.49|1949.49|1969.56|1949.56|1968.93|1948.93|17
1640218860000|2021-12-23 00:21:00|1969.48|1949.48|1971.56|1951.56|1971.56|1951.56|1969.47|1949.47|23
1640218870000|2021-12-23 00:21:10|1972.04|1952.04|1969.24|1949.24|1972.04|1952.04|1969.23|1949.23|33
1640218880000|2021-12-23 00:21:20|1969.21|1949.21|1969.48|1949.48|1969.82|1949.82|1969.02|1949.02|20
1640218890000|2021-12-23 00:21:30|1969.52|1949.52|1970.68|1950.68|1970.68|1950.68|1968.95|1948.95|26
1640218900000|2021-12-23 00:21:40|1970.81|1950.81|1972.53|1952.53|1972.94|1952.94|1970.79|1950.79|23
1640218910000|2021-12-23 00:21:50|1972.54|1952.54|1974.41|1954.41|1974.41|1954.41|1972.54|1952.54|15
1640218920000|2021-12-23 00:22:00|1974.57|1954.57|1976.56|1956.56|1976.79|1956.79|1974.42|1954.42|20
1640218930000|2021-12-23 00:22:10|1975.75|1955.75|1975.09|1955.09|1975.76|1955.76|1974.47|1954.47|22
1640218940000|2021-12-23 00:22:20|1975.11|1955.11|1975.29|1955.29|1975.55|1955.55|1975.08|1955.08|17
1640218950000|2021-12-23 00:22:30|1975.12|1955.12|1976.97|1956.97|1976.97|1956.97|1974.47|1954.47|25
1640218960000|2021-12-23 00:22:40|1977.02|1957.02|1976.85|1956.85|1977.47|1957.47|1976.32|1956.32|30
1640218970000|2021-12-23 00:22:50|1976.88|1956.88|1976.06|1956.06|1977.17|1957.17|1975.82|1955.82|25
1640218980000|2021-12-23 00:23:00|1975.92|1955.92|1977.1|1957.1|1977.12|1957.12|1975.86|1955.86|31
1640218990000|2021-12-23 00:23:10|1977.12|1957.12|1976.51|1956.51|1977.4|1957.4|1976.34|1956.34|31
1640219000000|2021-12-23 00:23:20|1976.13|1956.13|1975.81|1955.81|1976.34|1956.34|1975.75|1955.75|33
1640219010000|2021-12-23 00:23:30|1975.85|1955.85|1972.4|1952.4|1976.1|1956.1|1972.24|1952.24|34
1640219020000|2021-12-23 00:23:40|1972.43|1952.43|1970.2|1950.2|1972.51|1952.51|1969.68|1949.68|29
1640219030000|2021-12-23 00:23:50|1970.03|1950.03|1969.92|1949.92|1970.37|1950.37|1969.74|1949.74|22
1640219040000|2021-12-23 00:24:00|1969.9|1949.9|1970.71|1950.71|1970.86|1950.86|1969.9|1949.9|33
1640219050000|2021-12-23 00:24:10|1970.7|1950.7|1972.34|1952.34|1972.35|1952.35|1970.7|1950.7|33
1640219060000|2021-12-23 00:24:20|1972.54|1952.54|1972.73|1952.73|1973.69|1953.69|1972.53|1952.53|35
1640219070000|2021-12-23 00:24:30|1972.57|1952.57|1970.27|1950.27|1972.65|1952.65|1970.27|1950.27|35
1640219080000|2021-12-23 00:24:40|1970.25|1950.25|1969.81|1949.81|1970.25|1950.25|1969.1|1949.1|27
1640219090000|2021-12-23 00:24:50|1970.04|1950.04|1969.26|1949.26|1970.05|1950.05|1969.16|1949.16|30
1640219100000|2021-12-23 00:25:00|1969.3|1949.3|1969.89|1949.89|1969.91|1949.91|1969.07|1949.07|32
1640219110000|2021-12-23 00:25:10|1969.74|1949.74|1968.72|1948.72|1969.74|1949.74|1968.72|1948.72|15
1640219120000|2021-12-23 00:25:20|1968.75|1948.75|1969.12|1949.12|1969.35|1949.35|1968.75|1948.75|22
1640219130000|2021-12-23 00:25:30|1969.07|1949.07|1967.64|1947.64|1969.11|1949.11|1967.64|1947.64|23
1640219140000|2021-12-23 00:25:40|1967.9|1947.9|1968.48|1948.48|1968.5|1948.5|1967.64|1947.64|19
1640219150000|2021-12-23 00:25:50|1968.29|1948.29|1968.54|1948.54|1968.66|1948.66|1967.84|1947.84|17
1640219160000|2021-12-23 00:26:00|1968.5|1948.5|1967.59|1947.59|1968.63|1948.63|1967.57|1947.57|21
1640219170000|2021-12-23 00:26:10|1967.67|1947.67|1969.55|1949.55|1969.79|1949.79|1967.51|1947.51|20
1640219180000|2021-12-23 00:26:20|1969.73|1949.73|1971.57|1951.57|1971.62|1951.62|1969.73|1949.73|33
1640219190000|2021-12-23 00:26:30|1971.61|1951.61|1971.55|1951.55|1971.65|1951.65|1971.55|1951.55|19
1640219200000|2021-12-23 00:26:40|1971.51|1951.51|1973.76|1953.76|1973.79|1953.79|1971.51|1951.51|15
1640219210000|2021-12-23 00:26:50|1973.77|1953.77|1974.59|1954.59|1974.6|1954.6|1973.15|1953.15|20
1640219220000|2021-12-23 00:27:00|1974.61|1954.61|1974.61|1954.61|1974.82|1954.82|1974.48|1954.48|15
1640219230000|2021-12-23 00:27:10|1974.85|1954.85|1975.95|1955.95|1975.95|1955.95|1974.85|1954.85|9
1640219240000|2021-12-23 00:27:20|1976.05|1956.05|1978.31|1958.31|1978.46|1958.46|1975.95|1955.95|31
1640219250000|2021-12-23 00:27:30|1978.24|1958.24|1977.62|1957.62|1978.24|1958.24|1977.44|1957.44|30
1640219260000|2021-12-23 00:27:40|1977.63|1957.63|1978.02|1958.02|1978.42|1958.42|1977.63|1957.63|28
1640219270000|2021-12-23 00:27:50|1978|1958|1977.92|1957.92|1978.11|1958.11|1977.73|1957.73|21
1640219280000|2021-12-23 00:28:00|1977.87|1957.87|1977.55|1957.55|1977.94|1957.94|1977.55|1957.55|30
1640219290000|2021-12-23 00:28:10|1977.53|1957.53|1976.31|1956.31|1977.53|1957.53|1976.31|1956.31|21
1640219300000|2021-12-23 00:28:20|1976.29|1956.29|1974.67|1954.67|1976.29|1956.29|1974.61|1954.61|22
1640219310000|2021-12-23 00:28:30|1974.71|1954.71|1974.62|1954.62|1974.77|1954.77|1974.44|1954.44|20
1640219320000|2021-12-23 00:28:40|1974.63|1954.63|1974.23|1954.23|1974.63|1954.63|1974.04|1954.04|26
1640219330000|2021-12-23 00:28:50|1974.25|1954.25|1974.7|1954.7|1974.71|1954.71|1974.07|1954.07|28
1640219340000|2021-12-23 00:29:00|1974.74|1954.74|1974.25|1954.25|1974.74|1954.74|1973.96|1953.96|27
1640219350000|2021-12-23 00:29:10|1974.11|1954.11|1973.92|1953.92|1975.5|1955.5|1973.92|1953.92|29
1640219360000|2021-12-23 00:29:20|1973.93|1953.93|1973.75|1953.75|1974.25|1954.25|1973.57|1953.57|14
1640219370000|2021-12-23 00:29:30|1973.74|1953.74|1973.82|1953.82|1973.84|1953.84|1973.55|1953.55|26
1640219380000|2021-12-23 00:29:40|1973.77|1953.77|1973.38|1953.38|1973.77|1953.77|1973.38|1953.38|19
1640219390000|2021-12-23 00:29:50|1973.53|1953.53|1973.61|1953.61|1973.61|1953.61|1973.25|1953.25|17
1640219400000|2021-12-23 00:30:00|1973.6|1953.6|1973.16|1953.16|1973.6|1953.6|1973.04|1953.04|22
1640219410000|2021-12-23 00:30:10|1972.86|1952.86|1972.48|1952.48|1973.09|1953.09|1972.48|1952.48|12
1640219420000|2021-12-23 00:30:20|1972.4|1952.4|1971.64|1951.64|1972.5|1952.5|1971.61|1951.61|13
1640219430000|2021-12-23 00:30:30|1971.67|1951.67|1970.8|1950.8|1971.85|1951.85|1970.8|1950.8|29
1640219440000|2021-12-23 00:30:40|1970.87|1950.87|1970.74|1950.74|1970.88|1950.88|1970.55|1950.55|24
1640219450000|2021-12-23 00:30:50|1970.78|1950.78|1970.82|1950.82|1971.05|1951.05|1970.65|1950.65|28
1640219460000|2021-12-23 00:31:00|1970.86|1950.86|1970.54|1950.54|1971.04|1951.04|1970.5|1950.5|29
1640219470000|2021-12-23 00:31:10|1970.53|1950.53|1971.34|1951.34|1971.34|1951.34|1970.51|1950.51|16
1640219480000|2021-12-23 00:31:20|1971.42|1951.42|1972.63|1952.63|1972.63|1952.63|1971.42|1951.42|15
1640219490000|2021-12-23 00:31:30|1972.68|1952.68|1972.23|1952.23|1972.78|1952.78|1972.06|1952.06|27
1640219500000|2021-12-23 00:31:40|1972.26|1952.26|1972.76|1952.76|1972.76|1952.76|1972.03|1952.03|31
1640219510000|2021-12-23 00:31:50|1972.75|1952.75|1974.03|1954.03|1974.03|1954.03|1972.75|1952.75|11
1640219520000|2021-12-23 00:32:00|1973.84|1953.84|1972.86|1952.86|1973.84|1953.84|1972.86|1952.86|10
1640219530000|2021-12-23 00:32:10|1972.47|1952.47|1972.87|1952.87|1973.14|1953.14|1972.27|1952.27|18
1640219540000|2021-12-23 00:32:20|1973.14|1953.14|1973.87|1953.87|1973.93|1953.93|1972.91|1952.91|15
1640219550000|2021-12-23 00:32:30|1974.5|1954.5|1973.82|1953.82|1974.5|1954.5|1973.78|1953.78|13
1640219560000|2021-12-23 00:32:40|1973.83|1953.83|1973.59|1953.59|1973.83|1953.83|1973.43|1953.43|18
1640219570000|2021-12-23 00:32:50|1973.58|1953.58|1973.72|1953.72|1973.72|1953.72|1973.51|1953.51|15
1640219580000|2021-12-23 00:33:00|1973.68|1953.68|1971.42|1951.42|1973.96|1953.96|1971.12|1951.12|29
1640219590000|2021-12-23 00:33:10|1971.38|1951.38|1973.4|1953.4|1973.55|1953.55|1970.8|1950.8|37
1640219600000|2021-12-23 00:33:20|1973.41|1953.41|1975.21|1955.21|1975.21|1955.21|1973.41|1953.41|25
1640219610000|2021-12-23 00:33:30|1975.13|1955.13|1976.51|1956.51|1976.53|1956.53|1974.92|1954.92|28
1640219620000|2021-12-23 00:33:40|1976.49|1956.49|1976.27|1956.27|1976.84|1956.84|1975.99|1955.99|31
1640219630000|2021-12-23 00:33:50|1976.26|1956.26|1977.33|1957.33|1978.25|1958.25|1976.25|1956.25|30
1640219640000|2021-12-23 00:34:00|1977.1|1957.1|1975.31|1955.31|1977.1|1957.1|1975.31|1955.31|33
1640219650000|2021-12-23 00:34:10|1975.24|1955.24|1976.66|1956.66|1976.66|1956.66|1975.08|1955.08|25
1640219660000|2021-12-23 00:34:20|1976.6|1956.6|1976.33|1956.33|1976.6|1956.6|1975.58|1955.58|29
1640219670000|2021-12-23 00:34:30|1976.29|1956.29|1978.28|1958.28|1978.28|1958.28|1976.29|1956.29|25
1640219680000|2021-12-23 00:34:40|1978.26|1958.26|1978.59|1958.59|1978.64|1958.64|1977.63|1957.63|31
1640219690000|2021-12-23 00:34:50|1978.68|1958.68|1979.5|1959.5|1979.59|1959.59|1978.68|1958.68|29
1640219700000|2021-12-23 00:35:00|1979.21|1959.21|1978.21|1958.21|1979.54|1959.54|1978.21|1958.21|27
1640219710000|2021-12-23 00:35:10|1978.02|1958.02|1977.11|1957.11|1978.02|1958.02|1976.95|1956.95|21
1640219720000|2021-12-23 00:35:20|1976.96|1956.96|1975.59|1955.59|1976.96|1956.96|1975.44|1955.44|27
1640219730000|2021-12-23 00:35:30|1975.58|1955.58|1976.56|1956.56|1976.56|1956.56|1975.52|1955.52|16
1640219740000|2021-12-23 00:35:40|1976.52|1956.52|1976.47|1956.47|1976.62|1956.62|1976.37|1956.37|16
1640219750000|2021-12-23 00:35:50|1976.44|1956.44|1975.52|1955.52|1976.46|1956.46|1975.51|1955.51|19
1640219760000|2021-12-23 00:36:00|1975.51|1955.51|1972.4|1952.4|1975.51|1955.51|1972.4|1952.4|35
1640219770000|2021-12-23 00:36:10|1972.44|1952.44|1974.03|1954.03|1974.03|1954.03|1972.44|1952.44|32
1640219780000|2021-12-23 00:36:20|1973.89|1953.89|1976.39|1956.39|1976.54|1956.54|1973.89|1953.89|30
1640219790000|2021-12-23 00:36:30|1976.37|1956.37|1976.33|1956.33|1976.54|1956.54|1976.03|1956.03|27
1640219800000|2021-12-23 00:36:40|1976.35|1956.35|1977.54|1957.54|1977.63|1957.63|1976.21|1956.21|24
1640219810000|2021-12-23 00:36:50|1977.53|1957.53|1978.17|1958.17|1978.24|1958.24|1977.52|1957.52|21
1640219820000|2021-12-23 00:37:00|1978.07|1958.07|1979.63|1959.63|1979.66|1959.66|1977.8|1957.8|29
1640219830000|2021-12-23 00:37:10|1979.64|1959.64|1978.67|1958.67|1979.64|1959.64|1978.65|1958.65|18
1640219840000|2021-12-23 00:37:20|1978.62|1958.62|1978.64|1958.64|1979.51|1959.51|1978.44|1958.44|19
1640219850000|2021-12-23 00:37:30|1978.61|1958.61|1978.52|1958.52|1978.87|1958.87|1978.38|1958.38|31
1640219860000|2021-12-23 00:37:40|1978.47|1958.47|1976.89|1956.89|1978.47|1958.47|1976.89|1956.89|25
1640219870000|2021-12-23 00:37:50|1976.84|1956.84|1977.01|1957.01|1977.04|1957.04|1976.76|1956.76|19
1640219880000|2021-12-23 00:38:00|1976.96|1956.96|1976.79|1956.79|1976.96|1956.96|1976.74|1956.74|14
1640219890000|2021-12-23 00:38:10|1976.78|1956.78|1976.52|1956.52|1976.78|1956.78|1976.22|1956.22|18
1640219900000|2021-12-23 00:38:20|1976.48|1956.48|1975.9|1955.9|1976.48|1956.48|1975.77|1955.77|19
1640219910000|2021-12-23 00:38:30|1975.87|1955.87|1975.54|1955.54|1975.92|1955.92|1975.43|1955.43|13
1640219920000|2021-12-23 00:38:40|1975.52|1955.52|1974.58|1954.58|1975.52|1955.52|1974.58|1954.58|21
1640219930000|2021-12-23 00:38:50|1974.78|1954.78|1975.3|1955.3|1975.3|1955.3|1974.53|1954.53|27
1640219940000|2021-12-23 00:39:00|1975.32|1955.32|1976.03|1956.03|1976.37|1956.37|1975.29|1955.29|20
1640219950000|2021-12-23 00:39:10|1976.01|1956.01|1975.5|1955.5|1976.01|1956.01|1974.98|1954.98|17
1640219960000|2021-12-23 00:39:20|1975.7|1955.7|1978.89|1958.89|1978.89|1958.89|1975.7|1955.7|27
1640219970000|2021-12-23 00:39:30|1977.66|1957.66|1983.82|1963.82|1983.88|1963.88|1977.36|1957.36|12
1640219980000|2021-12-23 00:39:40|1983.88|1963.88|1985.11|1965.11|1985.11|1965.11|1982.71|1962.71|19
1640219990000|2021-12-23 00:39:50|1985.18|1965.18|1986.38|1966.38|1986.38|1966.38|1985.18|1965.18|32
1640220000000|2021-12-23 00:40:00|1986.4|1966.4|1986.93|1966.93|1986.93|1966.93|1986.07|1966.07|23
1640220010000|2021-12-23 00:40:10|1986.88|1966.88|1987.17|1967.17|1987.17|1967.17|1986.77|1966.77|27
1640220020000|2021-12-23 00:40:20|1987.24|1967.24|1987.73|1967.73|1987.79|1967.79|1987.2|1967.2|36
1640220030000|2021-12-23 00:40:30|1987.74|1967.74|1990.6|1970.6|1990.6|1970.6|1987.58|1967.58|29
1640220040000|2021-12-23 00:40:40|1990.58|1970.58|1992.14|1972.14|1992.36|1972.36|1990.58|1970.58|12
1640220050000|2021-12-23 00:40:50|1992.1|1972.1|1990.62|1970.62|1992.1|1972.1|1990.57|1970.57|12
1640220060000|2021-12-23 00:41:00|1990.76|1970.76|1990.36|1970.36|1990.76|1970.76|1989.72|1969.72|30
1640220070000|2021-12-23 00:41:10|1991.01|1971.01|1992.57|1972.57|1992.65|1972.65|1991.01|1971.01|22
1640220080000|2021-12-23 00:41:20|1992.53|1972.53|1995.56|1975.56|1995.6|1975.6|1992.46|1972.46|22
1640220090000|2021-12-23 00:41:30|1995.39|1975.39|1995.47|1975.47|1996.3|1976.3|1994.71|1974.71|19
1640220100000|2021-12-23 00:41:40|1995.48|1975.48|1996.67|1976.67|1996.67|1976.67|1995.47|1975.47|15
1640220110000|2021-12-23 00:41:50|1996.78|1976.78|1996.65|1976.65|1996.86|1976.86|1996.4|1976.4|24
1640220120000|2021-12-23 00:42:00|1996.62|1976.62|1997.45|1977.45|1997.48|1977.48|1996.56|1976.56|27
1640220130000|2021-12-23 00:42:10|1997.48|1977.48|1996.6|1976.6|1997.9|1977.9|1996.59|1976.59|27
1640220140000|2021-12-23 00:42:20|1996.59|1976.59|1995.55|1975.55|1996.78|1976.78|1995.55|1975.55|25
1640220150000|2021-12-23 00:42:30|1995.52|1975.52|1994.31|1974.31|1995.52|1975.52|1994.16|1974.16|36
1640220160000|2021-12-23 00:42:40|1994.48|1974.48|1992.65|1972.65|1994.59|1974.59|1992.65|1972.65|31
1640220170000|2021-12-23 00:42:50|1992.64|1972.64|1992.83|1972.83|1992.94|1972.94|1992.56|1972.56|19
1640220180000|2021-12-23 00:43:00|1992.88|1972.88|1992.11|1972.11|1993.55|1973.55|1992.03|1972.03|30
1640220190000|2021-12-23 00:43:10|1992.3|1972.3|1991.51|1971.51|1992.3|1972.3|1991.03|1971.03|31
1640220200000|2021-12-23 00:43:20|1991.52|1971.52|1991.2|1971.2|1991.52|1971.52|1990.98|1970.98|25
1640220210000|2021-12-23 00:43:30|1991.21|1971.21|1991.28|1971.28|1991.28|1971.28|1990.91|1970.91|22
1640220220000|2021-12-23 00:43:40|1991.29|1971.29|1991.74|1971.74|1991.74|1971.74|1991.29|1971.29|17
1640220230000|2021-12-23 00:43:50|1991.9|1971.9|1992.04|1972.04|1992.04|1972.04|1991.9|1971.9|2
1640220240000|2021-12-23 00:44:00|1992.02|1972.02|1990.78|1970.78|1992.02|1972.02|1990.78|1970.78|12
1640220250000|2021-12-23 00:44:10|1990.73|1970.73|1990.56|1970.56|1990.78|1970.78|1990.36|1970.36|17
1640220260000|2021-12-23 00:44:20|1990.57|1970.57|1992.22|1972.22|1992.23|1972.23|1990.52|1970.52|16
1640220270000|2021-12-23 00:44:30|1992.59|1972.59|1992.45|1972.45|1992.59|1972.59|1992.44|1972.44|7
1640220280000|2021-12-23 00:44:40|1992.63|1972.63|1994.3|1974.3|1994.5|1974.5|1992.63|1972.63|22
1640220290000|2021-12-23 00:44:50|1994.34|1974.34|1994.78|1974.78|1994.78|1974.78|1994.34|1974.34|13
1640220300000|2021-12-23 00:45:00|1994.77|1974.77|1995.82|1975.82|1995.84|1975.84|1994.77|1974.77|13
1640220310000|2021-12-23 00:45:10|1995.93|1975.93|1995.86|1975.86|1996.11|1976.11|1995.68|1975.68|24
1640220320000|2021-12-23 00:45:20|1995.67|1975.67|1996.24|1976.24|1996.24|1976.24|1995.67|1975.67|11
1640220330000|2021-12-23 00:45:30|1996.17|1976.17|1997.43|1977.43|1997.43|1977.43|1996.17|1976.17|11
1640220340000|2021-12-23 00:45:40|1997.46|1977.46|2000.15|1980.15|2000.27|1980.27|1997.46|1977.46|19
1640220350000|2021-12-23 00:45:50|2000.25|1980.25|2001.64|1981.64|2001.64|1981.64|2000.22|1980.22|23
1640220360000|2021-12-23 00:46:00|2001.57|1981.57|1999.6|1979.6|2001.87|1981.87|1999.23|1979.23|25
1640220370000|2021-12-23 00:46:10|1999.56|1979.56|2001.77|1981.77|2002.06|1982.06|1999.56|1979.56|14
1640220380000|2021-12-23 00:46:20|2001.74|1981.74|2003.29|1983.29|2003.31|1983.31|2001.74|1981.74|22
1640220390000|2021-12-23 00:46:30|2003.81|1983.81|2004.51|1984.51|2004.81|1984.81|2003.53|1983.53|27
1640220400000|2021-12-23 00:46:40|2004.59|1984.59|2004.53|1984.53|2004.59|1984.59|2004.45|1984.45|5
1640220410000|2021-12-23 00:46:50|2004.45|1984.45|2005.99|1985.99|2006.21|1986.21|2004.34|1984.34|19
1640220420000|2021-12-23 00:47:00|2006.02|1986.02|2003.9|1983.9|2006.02|1986.02|2003.9|1983.9|30
1640220430000|2021-12-23 00:47:10|2003.83|1983.83|2003.73|1983.73|2003.91|1983.91|2003.55|1983.55|20
1640220440000|2021-12-23 00:47:20|2003.79|1983.79|2003.9|1983.9|2004.03|1984.03|2003.73|1983.73|14
1640220450000|2021-12-23 00:47:30|2003.93|1983.93|2004.88|1984.88|2004.94|1984.94|2003.87|1983.87|19
1640220460000|2021-12-23 00:47:40|2005.41|1985.41|2004.25|1984.25|2005.61|1985.61|2004.25|1984.25|15
1640220470000|2021-12-23 00:47:50|2003.97|1983.97|2002.76|1982.76|2004.04|1984.04|2002.76|1982.76|26
1640220480000|2021-12-23 00:48:00|2003.21|1983.21|2002.62|1982.62|2003.7|1983.7|2002.62|1982.62|25
1640220490000|2021-12-23 00:48:10|2002.6|1982.6|2002.37|1982.37|2002.97|1982.97|2002.35|1982.35|24
1640220500000|2021-12-23 00:48:20|2002.36|1982.36|2002.37|1982.37|2002.44|1982.44|2002.15|1982.15|23
1640220510000|2021-12-23 00:48:30|2002.35|1982.35|2002.89|1982.89|2002.89|1982.89|2002.15|1982.15|13
1640220520000|2021-12-23 00:48:40|2002.94|1982.94|2003.34|1983.34|2003.54|1983.54|2002.94|1982.94|19
1640220530000|2021-12-23 00:48:50|2003.41|1983.41|2003.69|1983.69|2003.69|1983.69|2003.38|1983.38|12
1640220540000|2021-12-23 00:49:00|2003.64|1983.64|2003.64|1983.64|2003.64|1983.64|2003.54|1983.54|7
1640220550000|2021-12-23 00:49:10|2003.69|1983.69|2003.13|1983.13|2003.69|1983.69|2002.9|1982.9|18
1640220560000|2021-12-23 00:49:20|2003.37|1983.37|2003.52|1983.52|2003.82|1983.82|2003.27|1983.27|24
1640220570000|2021-12-23 00:49:30|2003.6|1983.6|2004.44|1984.44|2004.52|1984.52|2003.36|1983.36|16
1640220580000|2021-12-23 00:49:40|2004.75|1984.75|2005.44|1985.44|2005.44|1985.44|2004.75|1984.75|12
1640220590000|2021-12-23 00:49:50|2005.42|1985.42|2005.07|1985.07|2005.42|1985.42|2005.02|1985.02|4
1640220600000|2021-12-23 00:50:00|2005.54|1985.54|2002.85|1982.85|2005.54|1985.54|2002.65|1982.65|25
1640220610000|2021-12-23 00:50:10|2002.65|1982.65|2001.7|1981.7|2002.85|1982.85|2001.7|1981.7|15
1640220620000|2021-12-23 00:50:20|2001.77|1981.77|1998.99|1978.99|2001.77|1981.77|1998.99|1978.99|17
1640220630000|2021-12-23 00:50:30|1998.97|1978.97|1998.61|1978.61|1998.97|1978.97|1998.57|1978.57|26
1640220640000|2021-12-23 00:50:40|1998.6|1978.6|1999.76|1979.76|2000.04|1980.04|1998.6|1978.6|26
1640220650000|2021-12-23 00:50:50|1999.75|1979.75|2000.02|1980.02|2000.39|1980.39|1999.75|1979.75|7
1640220660000|2021-12-23 00:51:00|2000.06|1980.06|2000.59|1980.59|2000.7|1980.7|1999.93|1979.93|21
1640220670000|2021-12-23 00:51:10|2000.79|1980.79|2000.38|1980.38|2001.22|1981.22|2000.38|1980.38|9
1640220680000|2021-12-23 00:51:20|2000.45|1980.45|2002.16|1982.16|2002.16|1982.16|2000.45|1980.45|13
1640220690000|2021-12-23 00:51:30|2002.23|1982.23|2002.46|1982.46|2002.48|1982.48|2002.23|1982.23|4
1640220700000|2021-12-23 00:51:40|2002.48|1982.48|2003.55|1983.55|2003.55|1983.55|2002.48|1982.48|9
1640220710000|2021-12-23 00:51:50|2003.98|1983.98|2003.94|1983.94|2004.23|1984.23|2003.72|1983.72|7
1640220720000|2021-12-23 00:52:00|2003.97|1983.97|2004|1984|2004|1984|2003.57|1983.57|10
1640220730000|2021-12-23 00:52:10|2003.84|1983.84|2004.33|1984.33|2004.33|1984.33|2003.81|1983.81|7
1640220740000|2021-12-23 00:52:20|2004.49|1984.49|2003.77|1983.77|2004.49|1984.49|2003.77|1983.77|5
1640220750000|2021-12-23 00:52:30|2003.57|1983.57|2004.19|1984.19|2004.28|1984.28|2003.57|1983.57|12
1640220760000|2021-12-23 00:52:40|2004.16|1984.16|2004.18|1984.18|2004.32|1984.32|2004.09|1984.09|6
1640220770000|2021-12-23 00:52:50|2004.31|1984.31|2006.13|1986.13|2006.13|1986.13|2003.97|1983.97|23
1640220780000|2021-12-23 00:53:00|2006.14|1986.14|2006.73|1986.73|2006.73|1986.73|2006.07|1986.07|16
1640220790000|2021-12-23 00:53:10|2006.66|1986.66|2007.22|1987.22|2007.22|1987.22|2006.66|1986.66|5
1640220800000|2021-12-23 00:53:20|2007.19|1987.19|2006.47|1986.47|2007.36|1987.36|2006.43|1986.43|14
1640220810000|2021-12-23 00:53:30|2006.5|1986.5|2006.72|1986.72|2006.83|1986.83|2006.43|1986.43|17
1640220820000|2021-12-23 00:53:40|2006.76|1986.76|2007.8|1987.8|2007.86|1987.86|2006.76|1986.76|13
1640220830000|2021-12-23 00:53:50|2008.15|1988.15|2007.45|1987.45|2008.21|1988.21|2007.45|1987.45|6
1640220840000|2021-12-23 00:54:00|2007.6|1987.6|2007.33|1987.33|2007.62|1987.62|2007.33|1987.33|14
1640220850000|2021-12-23 00:54:10|2007.61|1987.61|2007.3|1987.3|2007.61|1987.61|2007.3|1987.3|7
1640220860000|2021-12-23 00:54:20|2007.38|1987.38|2007.56|1987.56|2007.56|1987.56|2007.28|1987.28|9
1640220870000|2021-12-23 00:54:30|2007.6|1987.6|2008.72|1988.72|2008.72|1988.72|2007.57|1987.57|10
1640220880000|2021-12-23 00:54:40|2008.71|1988.71|2008.44|1988.44|2009.24|1989.24|2008.44|1988.44|13
1640220890000|2021-12-23 00:54:50|2008.55|1988.55|2008.82|1988.82|2008.89|1988.89|2008.55|1988.55|10
1640220900000|2021-12-23 00:55:00|2008.6|1988.6|2008.62|1988.62|2008.62|1988.62|2008.57|1988.57|3
1640220910000|2021-12-23 00:55:10|2008.67|1988.67|2009.2|1989.2|2009.2|1989.2|2008.63|1988.63|8
1640220920000|2021-12-23 00:55:20|2009.22|1989.22|2008.87|1988.87|2009.4|1989.4|2008.83|1988.83|13
1640220930000|2021-12-23 00:55:30|2008.89|1988.89|2008.89|1988.89|2009|1989|2008.84|1988.84|10
1640220940000|2021-12-23 00:55:40|2008.97|1988.97|2009.5|1989.5|2009.52|1989.52|2008.97|1988.97|14
1640220950000|2021-12-23 00:55:50|2009.64|1989.64|2009.4|1989.4|2009.92|1989.92|2008.86|1988.86|16
1640220960000|2021-12-23 00:56:00|2009.26|1989.26|2006.37|1986.37|2009.41|1989.41|2006.37|1986.37|28
1640220970000|2021-12-23 00:56:10|2006.51|1986.51|2005.79|1985.79|2006.7|1986.7|2005.51|1985.51|22
1640220980000|2021-12-23 00:56:20|2005.71|1985.71|2005.23|1985.23|2005.78|1985.78|2005.09|1985.09|20
1640220990000|2021-12-23 00:56:30|2005.21|1985.21|2006.26|1986.26|2006.34|1986.34|2005.17|1985.17|23
1640221000000|2021-12-23 00:56:40|2006.24|1986.24|2005.99|1985.99|2006.24|1986.24|2005.88|1985.88|18
1640221010000|2021-12-23 00:56:50|2005.95|1985.95|2005.58|1985.58|2006.03|1986.03|2005.58|1985.58|9
1640221020000|2021-12-23 00:57:00|2005.52|1985.52|2002.15|1982.15|2005.52|1985.52|2002.15|1982.15|31
1640221030000|2021-12-23 00:57:10|2001.47|1981.47|2001.6|1981.6|2001.6|1981.6|2000.88|1980.88|18
1640221040000|2021-12-23 00:57:20|2001.59|1981.59|2002.71|1982.71|2002.71|1982.71|2001.52|1981.52|24
1640221050000|2021-12-23 00:57:30|2003.05|1983.05|2003.94|1983.94|2003.96|1983.96|2002.87|1982.87|25
1640221060000|2021-12-23 00:57:40|2003.95|1983.95|2003.56|1983.56|2004.27|1984.27|2003.48|1983.48|20
1640221070000|2021-12-23 00:57:50|2003.49|1983.49|2003.96|1983.96|2003.96|1983.96|2003.49|1983.49|20
1640221080000|2021-12-23 00:58:00|2003.95|1983.95|2004.77|1984.77|2004.86|1984.86|2003.95|1983.95|21
1640221090000|2021-12-23 00:58:10|2004.78|1984.78|2005.69|1985.69|2005.73|1985.73|2004.74|1984.74|18
1640221100000|2021-12-23 00:58:20|2005.73|1985.73|2007.13|1987.13|2007.62|1987.62|2005.72|1985.72|18
1640221110000|2021-12-23 00:58:30|2007.14|1987.14|2007.82|1987.82|2008.31|1988.31|2007.14|1987.14|17
1640221120000|2021-12-23 00:58:40|2007.86|1987.86|2007.8|1987.8|2008.32|1988.32|2007.45|1987.45|24
1640221130000|2021-12-23 00:58:50|2007.86|1987.86|2007.81|1987.81|2008.32|1988.32|2007.62|1987.62|12
1640221140000|2021-12-23 00:59:00|2007.78|1987.78|2007.38|1987.38|2007.81|1987.81|2006.11|1986.11|32
1640221150000|2021-12-23 00:59:10|2007.44|1987.44|2007.65|1987.65|2007.82|1987.82|2007.18|1987.18|11
1640221160000|2021-12-23 00:59:20|2007.68|1987.68|2008.01|1988.01|2008.01|1988.01|2007.48|1987.48|4
1640221170000|2021-12-23 00:59:30|2008.08|1988.08|2008.2|1988.2|2008.2|1988.2|2008.08|1988.08|4
1640221180000|2021-12-23 00:59:40|2008.21|1988.21|2009.25|1989.25|2009.3|1989.3|2008.21|1988.21|14
1640221190000|2021-12-23 00:59:50|2009.43|1989.43|2009.63|1989.63|2009.63|1989.63|2009.43|1989.43|7
1640221200000|2021-12-23 01:00:00|2009.6|1989.6|2006.42|1986.42|2009.6|1989.6|2006.42|1986.42|28
1640221210000|2021-12-23 01:00:10|2006.43|1986.43|2005.82|1985.82|2006.89|1986.89|2005.82|1985.82|31
1640221220000|2021-12-23 01:00:20|2005.81|1985.81|2005.52|1985.52|2005.81|1985.81|2005.03|1985.03|32
1640221230000|2021-12-23 01:00:30|2005.66|1985.66|2006.12|1986.12|2006.56|1986.56|2005.66|1985.66|22
1640221240000|2021-12-23 01:00:40|2006.1|1986.1|2005.72|1985.72|2006.1|1986.1|2005.68|1985.68|25
1640221250000|2021-12-23 01:00:50|2005.75|1985.75|2005.72|1985.72|2006.01|1986.01|2005.44|1985.44|25
1640221260000|2021-12-23 01:01:00|2005.73|1985.73|2005.01|1985.01|2005.79|1985.79|2005.01|1985.01|20
1640221270000|2021-12-23 01:01:10|2005.09|1985.09|2004.93|1984.93|2005.09|1985.09|2004.83|1984.83|16
1640221280000|2021-12-23 01:01:20|2004.91|1984.91|2005.77|1985.77|2005.77|1985.77|2004.79|1984.79|14
1640221290000|2021-12-23 01:01:30|2005.81|1985.81|2006.65|1986.65|2006.65|1986.65|2005.78|1985.78|11
1640221300000|2021-12-23 01:01:40|2006.78|1986.78|2006.98|1986.98|2007.15|1987.15|2006.6|1986.6|17
1640221310000|2021-12-23 01:01:50|2006.97|1986.97|2007.69|1987.69|2007.77|1987.77|2006.69|1986.69|22
1640221320000|2021-12-23 01:02:00|2007.84|1987.84|2007.74|1987.74|2007.94|1987.94|2007.67|1987.67|10
1640221330000|2021-12-23 01:02:10|2007.76|1987.76|2007.74|1987.74|2007.82|1987.82|2007.71|1987.71|12
1640221340000|2021-12-23 01:02:20|2007.71|1987.71|2007|1987|2007.74|1987.74|2007|1987|26
1640221350000|2021-12-23 01:02:30|2006.9|1986.9|2006.22|1986.22|2006.9|1986.9|2006.22|1986.22|23
1640221360000|2021-12-23 01:02:40|2006.32|1986.32|2005.9|1985.9|2006.39|1986.39|2005.9|1985.9|14
1640221370000|2021-12-23 01:02:50|2005.92|1985.92|2006.11|1986.11|2006.12|1986.12|2005.56|1985.56|13
1640221380000|2021-12-23 01:03:00|2006.1|1986.1|2006.4|1986.4|2006.45|1986.45|2006.01|1986.01|23
1640221390000|2021-12-23 01:03:10|2006.43|1986.43|2007.4|1987.4|2007.4|1987.4|2006.43|1986.43|18
1640221400000|2021-12-23 01:03:20|2007.38|1987.38|2007.8|1987.8|2007.8|1987.8|2007.38|1987.38|12
1640221410000|2021-12-23 01:03:30|2007.75|1987.75|2008.16|1988.16|2008.16|1988.16|2007.75|1987.75|5
1640221420000|2021-12-23 01:03:40|2008.35|1988.35|2009.25|1989.25|2009.25|1989.25|2008.35|1988.35|18
1640221430000|2021-12-23 01:03:50|2009.41|1989.41|2009.66|1989.66|2009.7|1989.7|2009.41|1989.41|9
1640221440000|2021-12-23 01:04:00|2009.7|1989.7|2009.75|1989.75|2010.47|1990.47|2009.7|1989.7|20
1640221450000|2021-12-23 01:04:10|2009.79|1989.79|2009.81|1989.81|2010.07|1990.07|2009.35|1989.35|21
1640221460000|2021-12-23 01:04:20|2009.86|1989.86|2010.33|1990.33|2010.33|1990.33|2009.86|1989.86|12
1640221470000|2021-12-23 01:04:30|2010.38|1990.38|2011.71|1991.71|2011.74|1991.74|2010.38|1990.38|14
1640221480000|2021-12-23 01:04:40|2012.21|1992.21|2009.71|1989.71|2012.31|1992.31|2009.7|1989.7|24
1640221490000|2021-12-23 01:04:50|2009.72|1989.72|2010.53|1990.53|2010.58|1990.58|2009.37|1989.37|14
1640221500000|2021-12-23 01:05:00|2010.79|1990.79|2011.7|1991.7|2011.7|1991.7|2010.79|1990.79|6
1640221510000|2021-12-23 01:05:10|2011.62|1991.62|2010.8|1990.8|2011.62|1991.62|2010.79|1990.79|16
1640221520000|2021-12-23 01:05:20|2010.96|1990.96|2009.62|1989.62|2010.98|1990.98|2009.62|1989.62|17
1640221530000|2021-12-23 01:05:30|2009.99|1989.99|2011.56|1991.56|2011.59|1991.59|2009.94|1989.94|25
1640221540000|2021-12-23 01:05:40|2011.58|1991.58|2011.57|1991.57|2011.58|1991.58|2011.57|1991.57|2
1640221550000|2021-12-23 01:05:50|2011.54|1991.54|2011.58|1991.58|2011.61|1991.61|2011.54|1991.54|5
1640221560000|2021-12-23 01:06:00|2011.57|1991.57|2011.69|1991.69|2011.69|1991.69|2011.57|1991.57|2
1640221570000|2021-12-23 01:06:10|2011.74|1991.74|2012.08|1992.08|2012.08|1992.08|2011.74|1991.74|6
1640221580000|2021-12-23 01:06:20|2012.03|1992.03|2012.31|1992.31|2012.31|1992.31|2012.03|1992.03|2
1640221590000|2021-12-23 01:06:30|2012.34|1992.34|2011.82|1991.82|2012.34|1992.34|2011.72|1991.72|21
1640221600000|2021-12-23 01:06:40|2011.9|1991.9|2012.45|1992.45|2012.49|1992.49|2011.86|1991.86|16
1640221610000|2021-12-23 01:06:50|2012.5|1992.5|2014.17|1994.17|2014.17|1994.17|2012.5|1992.5|15
1640221620000|2021-12-23 01:07:00|2014.45|1994.45|2016.16|1996.16|2016.16|1996.16|2014.45|1994.45|10
1640221630000|2021-12-23 01:07:10|2016.26|1996.26|2016.45|1996.45|2016.47|1996.47|2016.23|1996.23|7
1640221640000|2021-12-23 01:07:20|2016.52|1996.52|2018.68|1998.68|2018.7|1998.7|2016.51|1996.51|20
1640221650000|2021-12-23 01:07:30|2019.03|1999.03|2019.53|1999.53|2019.53|1999.53|2019.03|1999.03|7
1640221660000|2021-12-23 01:07:40|2019.4|1999.4|2017.92|1997.92|2019.47|1999.47|2017.53|1997.53|16
1640221670000|2021-12-23 01:07:50|2017.97|1997.97|2019|1999|2019|1999|2017.97|1997.97|6
1640221680000|2021-12-23 01:08:00|2018.99|1998.99|2022.07|2002.07|2022.07|2002.07|2018.98|1998.98|25
1640221690000|2021-12-23 01:08:10|2022.28|2002.28|2022.09|2002.09|2022.43|2002.43|2022.09|2002.09|17
1640221700000|2021-12-23 01:08:20|2022.35|2002.35|2020.3|2000.3|2022.35|2002.35|2020.12|2000.12|29
1640221710000|2021-12-23 01:08:30|2020.29|2000.29|2021.26|2001.26|2021.26|2001.26|2020.05|2000.05|26
1640221720000|2021-12-23 01:08:40|2021.34|2001.34|2020.68|2000.68|2021.34|2001.34|2020.64|2000.64|10
1640221730000|2021-12-23 01:08:50|2020.64|2000.64|2020.67|2000.67|2021.1|2001.1|2020.49|2000.49|6
1640221740000|2021-12-23 01:09:00|2020.38|2000.38|2020.59|2000.59|2020.59|2000.59|2020.3|2000.3|8
1640221750000|2021-12-23 01:09:10|2020.62|2000.62|2022.48|2002.48|2022.48|2002.48|2020.62|2000.62|12
1640221760000|2021-12-23 01:09:20|2022.53|2002.53|2023.38|2003.38|2023.38|2003.38|2022.48|2002.48|16
1640221770000|2021-12-23 01:09:30|2023.39|2003.39|2023.46|2003.46|2023.52|2003.52|2023.25|2003.25|6
1640221780000|2021-12-23 01:09:40|2023.19|2003.19|2022|2002|2023.19|2003.19|2022|2002|14
1640221790000|2021-12-23 01:09:50|2021.49|2001.49|2023.49|2003.49|2023.59|2003.59|2021.49|2001.49|13
1640221800000|2021-12-23 01:10:00|2023.64|2003.64|2023.53|2003.53|2023.86|2003.86|2023.49|2003.49|10
1640221810000|2021-12-23 01:10:10|2023.73|2003.73|2022.82|2002.82|2023.73|2003.73|2022.65|2002.65|9
1640221820000|2021-12-23 01:10:20|2022.48|2002.48|2019.82|1999.82|2022.48|2002.48|2019.47|1999.47|21
1640221830000|2021-12-23 01:10:30|2019.64|1999.64|2020.37|2000.37|2020.37|2000.37|2019.31|1999.31|9
1640221840000|2021-12-23 01:10:40|2020.62|2000.62|2019.1|1999.1|2020.67|2000.67|2019.1|1999.1|12
1640221850000|2021-12-23 01:10:50|2019.13|1999.13|2018.65|1998.65|2019.13|1999.13|2018.58|1998.58|5
1640221860000|2021-12-23 01:11:00|2018.63|1998.63|2016.5|1996.5|2018.68|1998.68|2016.5|1996.5|13
1640221870000|2021-12-23 01:11:10|2016.9|1996.9|2016.68|1996.68|2017.04|1997.04|2016.52|1996.52|9
1640221880000|2021-12-23 01:11:20|2016.66|1996.66|2015.51|1995.51|2017.5|1997.5|2015.51|1995.51|15
1640221890000|2021-12-23 01:11:30|2015.43|1995.43|2015.18|1995.18|2015.51|1995.51|2015.02|1995.02|12
1640221900000|2021-12-23 01:11:40|2015.23|1995.23|2014.79|1994.79|2015.23|1995.23|2014.79|1994.79|6
1640221910000|2021-12-23 01:11:50|2014.83|1994.83|2016.31|1996.31|2016.31|1996.31|2014.83|1994.83|7
1640221920000|2021-12-23 01:12:00|2016.35|1996.35|2014.69|1994.69|2016.54|1996.54|2014.67|1994.67|16
1640221930000|2021-12-23 01:12:10|2014.79|1994.79|2014.33|1994.33|2014.79|1994.79|2014.32|1994.32|11
1640221940000|2021-12-23 01:12:20|2014.32|1994.32|2014.77|1994.77|2014.85|1994.85|2013.5|1993.5|18
1640221950000|2021-12-23 01:12:30|2014.9|1994.9|2016.1|1996.1|2016.41|1996.41|2014.9|1994.9|15
1640221960000|2021-12-23 01:12:40|2016.14|1996.14|2015.37|1995.37|2016.14|1996.14|2015.36|1995.36|21
1640221970000|2021-12-23 01:12:50|2015.75|1995.75|2015.73|1995.73|2015.84|1995.84|2015.62|1995.62|13
1640221980000|2021-12-23 01:13:00|2015.82|1995.82|2015.64|1995.64|2015.82|1995.82|2015.5|1995.5|3
1640221990000|2021-12-23 01:13:10|2015.47|1995.47|2014.18|1994.18|2015.5|1995.5|2014.18|1994.18|7
1640222000000|2021-12-23 01:13:20|2014.17|1994.17|2013.65|1993.65|2014.17|1994.17|2012.8|1992.8|8
1640222010000|2021-12-23 01:13:30|2013.62|1993.62|2013.45|1993.45|2013.62|1993.62|2013.45|1993.45|5
1640222020000|2021-12-23 01:13:40|2013.28|1993.28|2011.53|1991.53|2013.28|1993.28|2011.53|1991.53|11
1640222030000|2021-12-23 01:13:50|2011.47|1991.47|2010.68|1990.68|2011.47|1991.47|2010.49|1990.49|16
1640222040000|2021-12-23 01:14:00|2010.66|1990.66|2010.49|1990.49|2010.66|1990.66|2010.49|1990.49|7
1640222050000|2021-12-23 01:14:10|2010.55|1990.55|2011.55|1991.55|2011.6|1991.6|2010.45|1990.45|14
1640222060000|2021-12-23 01:14:20|2011.67|1991.67|2011.52|1991.52|2011.68|1991.68|2011.52|1991.52|10
1640222070000|2021-12-23 01:14:30|2011.49|1991.49|2011.13|1991.13|2011.62|1991.62|2010.86|1990.86|13
1640222080000|2021-12-23 01:14:40|2011.17|1991.17|2009.92|1989.92|2011.17|1991.17|2009.92|1989.92|23
1640222090000|2021-12-23 01:14:50|2009.99|1989.99|2009.81|1989.81|2009.99|1989.99|2009.81|1989.81|3
1640222100000|2021-12-23 01:15:00|2009.84|1989.84|2011.91|1991.91|2011.91|1991.91|2009.75|1989.75|24
1640222110000|2021-12-23 01:15:10|2011.9|1991.9|2012.91|1992.91|2012.91|1992.91|2011.9|1991.9|12
1640222120000|2021-12-23 01:15:20|2012.81|1992.81|2012.75|1992.75|2013.09|1993.09|2012.62|1992.62|20
1640222130000|2021-12-23 01:15:30|2012.81|1992.81|2013.33|1993.33|2013.38|1993.38|2012.81|1992.81|8
1640222140000|2021-12-23 01:15:40|2013.4|1993.4|2012.3|1992.3|2013.54|1993.54|2012.3|1992.3|19
1640222150000|2021-12-23 01:15:50|2012.29|1992.29|2012.34|1992.34|2012.5|1992.5|2011.94|1991.94|10
1640222160000|2021-12-23 01:16:00|2012.42|1992.42|2011.5|1991.5|2012.58|1992.58|2011.5|1991.5|21
1640222170000|2021-12-23 01:16:10|2011.6|1991.6|2011.58|1991.58|2011.8|1991.8|2011.58|1991.58|6
1640222180000|2021-12-23 01:16:20|2011.61|1991.61|2012.52|1992.52|2012.52|1992.52|2011.61|1991.61|13
1640222190000|2021-12-23 01:16:30|2012.43|1992.43|2011.45|1991.45|2012.49|1992.49|2011.45|1991.45|20
1640222200000|2021-12-23 01:16:40|2011.39|1991.39|2011.09|1991.09|2011.39|1991.39|2010.53|1990.53|27
1640222210000|2021-12-23 01:16:50|2011.08|1991.08|2011.07|1991.07|2011.08|1991.08|2010.83|1990.83|23
1640222220000|2021-12-23 01:17:00|2011.05|1991.05|2010.06|1990.06|2011.36|1991.36|2010.06|1990.06|21
1640222230000|2021-12-23 01:17:10|2010.37|1990.37|2009.48|1989.48|2010.51|1990.51|2009.48|1989.48|13
1640222240000|2021-12-23 01:17:20|2009.57|1989.57|2009.46|1989.46|2009.57|1989.57|2009.46|1989.46|3
1640222250000|2021-12-23 01:17:30|2009.44|1989.44|2008.65|1988.65|2009.44|1989.44|2008.63|1988.63|10
1640222260000|2021-12-23 01:17:40|2008.7|1988.7|2006.5|1986.5|2009.39|1989.39|2006.5|1986.5|19
1640222270000|2021-12-23 01:17:50|2006.42|1986.42|2005.82|1985.82|2006.58|1986.58|2005.82|1985.82|19
1640222280000|2021-12-23 01:18:00|2006|1986|2005.74|1985.74|2006|1986|2005.74|1985.74|3
1640222290000|2021-12-23 01:18:10|2005.85|1985.85|2006.39|1986.39|2006.39|1986.39|2005.77|1985.77|13
1640222300000|2021-12-23 01:18:20|2006.31|1986.31|2005.66|1985.66|2006.31|1986.31|2005.44|1985.44|7
1640222310000|2021-12-23 01:18:30|2005.61|1985.61|2004.91|1984.91|2005.65|1985.65|2004.61|1984.61|18
1640222320000|2021-12-23 01:18:40|2004.89|1984.89|2003.45|1983.45|2004.89|1984.89|2003.45|1983.45|22
1640222330000|2021-12-23 01:18:50|2003.42|1983.42|2001.32|1981.32|2003.42|1983.42|2001.31|1981.31|18
1640222340000|2021-12-23 01:19:00|2001.34|1981.34|2000.94|1980.94|2001.67|1981.67|2000.5|1980.5|25
1640222350000|2021-12-23 01:19:10|2000.91|1980.91|1999.55|1979.55|2000.91|1980.91|1999.09|1979.09|19
1640222360000|2021-12-23 01:19:20|1999.44|1979.44|1999.04|1979.04|1999.81|1979.81|1999.04|1979.04|9
1640222370000|2021-12-23 01:19:30|1999.13|1979.13|1998.99|1978.99|1999.74|1979.74|1998.99|1978.99|14
1640222380000|2021-12-23 01:19:40|1999.01|1979.01|2000.47|1980.47|2000.47|1980.47|1999.01|1979.01|12
1640222390000|2021-12-23 01:19:50|2000.51|1980.51|2000.93|1980.93|2000.93|1980.93|2000.48|1980.48|14
1640222400000|2021-12-23 01:20:00|2001.18|1981.18|2000.18|1980.18|2001.18|1981.18|2000.18|1980.18|20
1640222410000|2021-12-23 01:20:10|2000.08|1980.08|1997.1|1977.1|2000.08|1980.08|1996.98|1976.98|25
1640222420000|2021-12-23 01:20:20|1997.12|1977.12|1996.54|1976.54|1997.12|1977.12|1996.3|1976.3|26
1640222430000|2021-12-23 01:20:30|1996.53|1976.53|1994.67|1974.67|1996.53|1976.53|1994.5|1974.5|23
1640222440000|2021-12-23 01:20:40|1994.64|1974.64|1994.31|1974.31|1994.66|1974.66|1993.98|1973.98|24
1640222450000|2021-12-23 01:20:50|1994.28|1974.28|1993.16|1973.16|1994.28|1974.28|1992.5|1972.5|24
1640222460000|2021-12-23 01:21:00|1993.22|1973.22|1993.29|1973.29|1993.4|1973.4|1992.58|1972.58|20
1640222470000|2021-12-23 01:21:10|1993.34|1973.34|1993.37|1973.37|1993.49|1973.49|1993.2|1973.2|18
1640222480000|2021-12-23 01:21:20|1993|1973|1992.77|1972.77|1993.03|1973.03|1992.76|1972.76|14
1640222490000|2021-12-23 01:21:30|1992.78|1972.78|1993.5|1973.5|1993.5|1973.5|1992.76|1972.76|9
1640222500000|2021-12-23 01:21:40|1993.53|1973.53|1993.33|1973.33|1993.53|1973.53|1992.65|1972.65|18
1640222510000|2021-12-23 01:21:50|1993.36|1973.36|1994.02|1974.02|1994.64|1974.64|1993.36|1973.36|27
1640222520000|2021-12-23 01:22:00|1993.99|1973.99|1994.53|1974.53|1994.56|1974.56|1993.99|1973.99|19
1640222530000|2021-12-23 01:22:10|1995.06|1975.06|1994.14|1974.14|1995.07|1975.07|1994.14|1974.14|29
1640222540000|2021-12-23 01:22:20|1994.16|1974.16|1994.47|1974.47|1994.48|1974.48|1993.91|1973.91|20
1640222550000|2021-12-23 01:22:30|1994.52|1974.52|1994.8|1974.8|1994.8|1974.8|1994.47|1974.47|15
1640222560000|2021-12-23 01:22:40|1994.67|1974.67|1994.68|1974.68|1994.8|1974.8|1994.67|1974.67|20
1640222570000|2021-12-23 01:22:50|1994.74|1974.74|1994.71|1974.71|1994.74|1974.74|1994.71|1974.71|5
1640222580000|2021-12-23 01:23:00|1994.66|1974.66|1995.27|1975.27|1995.36|1975.36|1994.66|1974.66|13
1640222590000|2021-12-23 01:23:10|1995.25|1975.25|1994.95|1974.95|1995.25|1975.25|1994.65|1974.65|13
1640222600000|2021-12-23 01:23:20|1995.39|1975.39|1998.08|1978.08|1998.16|1978.16|1995.39|1975.39|31
1640222610000|2021-12-23 01:23:30|1997.99|1977.99|1998.53|1978.53|1998.53|1978.53|1997.67|1977.67|22
1640222620000|2021-12-23 01:23:40|1998.48|1978.48|1998.9|1978.9|1998.98|1978.98|1998.42|1978.42|23
1640222630000|2021-12-23 01:23:50|1998.86|1978.86|1996.89|1976.89|1998.86|1978.86|1996.41|1976.41|26
1640222640000|2021-12-23 01:24:00|1996.39|1976.39|1996.56|1976.56|1996.58|1976.58|1995.85|1975.85|22
1640222650000|2021-12-23 01:24:10|1996.55|1976.55|1997.47|1977.47|1997.47|1977.47|1996.55|1976.55|24
1640222660000|2021-12-23 01:24:20|1997.46|1977.46|1996.85|1976.85|1997.79|1977.79|1996.85|1976.85|28
1640222670000|2021-12-23 01:24:30|1996.79|1976.79|1996.53|1976.53|1996.79|1976.79|1996.53|1976.53|5
1640222680000|2021-12-23 01:24:40|1996.56|1976.56|1997.4|1977.4|1997.4|1977.4|1996.56|1976.56|11
1640222690000|2021-12-23 01:24:50|1997.41|1977.41|1997.82|1977.82|1997.82|1977.82|1997.32|1977.32|11
1640222700000|2021-12-23 01:25:00|1997.59|1977.59|1999.65|1979.65|1999.65|1979.65|1997.53|1977.53|16
1640222710000|2021-12-23 01:25:10|1999.48|1979.48|1999.53|1979.53|1999.97|1979.97|1999.16|1979.16|25
1640222720000|2021-12-23 01:25:20|1999.69|1979.69|2000.67|1980.67|2000.72|1980.72|1999.38|1979.38|28
1640222730000|2021-12-23 01:25:30|2001.59|1981.59|2001.74|1981.74|2001.78|1981.78|2001.51|1981.51|19
1640222740000|2021-12-23 01:25:40|2001.71|1981.71|2001.25|1981.25|2001.71|1981.71|2001.05|1981.05|22
1640222750000|2021-12-23 01:25:50|2001.24|1981.24|2003.84|1983.84|2003.84|1983.84|2001.21|1981.21|29
1640222760000|2021-12-23 01:26:00|2003.85|1983.85|2004.97|1984.97|2005.06|1985.06|2003.68|1983.68|17
1640222770000|2021-12-23 01:26:10|2004.96|1984.96|2004.55|1984.55|2005.17|1985.17|2004.55|1984.55|17
1640222780000|2021-12-23 01:26:20|2004.69|1984.69|2005.56|1985.56|2005.61|1985.61|2004.51|1984.51|11
1640222790000|2021-12-23 01:26:30|2005.5|1985.5|2006.96|1986.96|2006.96|1986.96|2005.45|1985.45|21
1640222800000|2021-12-23 01:26:40|2006.93|1986.93|2007.92|1987.92|2008.21|1988.21|2006.89|1986.89|21
1640222810000|2021-12-23 01:26:50|2008.01|1988.01|2008.48|1988.48|2008.48|1988.48|2008.01|1988.01|9
1640222820000|2021-12-23 01:27:00|2008.35|1988.35|2008.56|1988.56|2008.58|1988.58|2008.34|1988.34|9
1640222830000|2021-12-23 01:27:10|2008.57|1988.57|2009.13|1989.13|2009.15|1989.15|2008.57|1988.57|10
1640222840000|2021-12-23 01:27:20|2009.15|1989.15|2010.28|1990.28|2010.28|1990.28|2009.15|1989.15|10
1640222850000|2021-12-23 01:27:30|2010.31|1990.31|2012.44|1992.44|2012.44|1992.44|2010.31|1990.31|11
1640222860000|2021-12-23 01:27:40|2012.45|1992.45|2015.84|1995.84|2015.84|1995.84|2012.45|1992.45|26
1640222870000|2021-12-23 01:27:50|2015.79|1995.79|2014.62|1994.62|2015.79|1995.79|2014.56|1994.56|16
1640222880000|2021-12-23 01:28:00|2014.63|1994.63|2014.99|1994.99|2014.99|1994.99|2014.35|1994.35|14
1640222890000|2021-12-23 01:28:10|2015.02|1995.02|2015.31|1995.31|2015.74|1995.74|2014.94|1994.94|20
1640222900000|2021-12-23 01:28:20|2015.32|1995.32|2014.92|1994.92|2015.35|1995.35|2014.91|1994.91|22
1640222910000|2021-12-23 01:28:30|2014.91|1994.91|2015.53|1995.53|2015.53|1995.53|2014.48|1994.48|25
1640222920000|2021-12-23 01:28:40|2015.49|1995.49|2015.37|1995.37|2015.49|1995.49|2015.34|1995.34|15
1640222930000|2021-12-23 01:28:50|2015.39|1995.39|2014.27|1994.27|2015.66|1995.66|2014.27|1994.27|19
1640222940000|2021-12-23 01:29:00|2014.28|1994.28|2016.1|1996.1|2016.18|1996.18|2014.28|1994.28|23
1640222950000|2021-12-23 01:29:10|2016.12|1996.12|2016.14|1996.14|2016.36|1996.36|2015.9|1995.9|10
1640222960000|2021-12-23 01:29:20|2016.1|1996.1|2015.84|1995.84|2016.67|1996.67|2015.84|1995.84|17
1640222970000|2021-12-23 01:29:30|2015.87|1995.87|2017.51|1997.51|2017.54|1997.54|2015.6|1995.6|17
1640222980000|2021-12-23 01:29:40|2017.54|1997.54|2016.18|1996.18|2017.76|1997.76|2016.16|1996.16|20
1640222990000|2021-12-23 01:29:50|2016.16|1996.16|2017.03|1997.03|2017.03|1997.03|2016.08|1996.08|25
1640223000000|2021-12-23 01:30:00|2017.1|1997.1|2017.89|1997.89|2017.89|1997.89|2016.94|1996.94|20
1640223010000|2021-12-23 01:30:10|2017.9|1997.9|2019.49|1999.49|2019.55|1999.55|2017.64|1997.64|21
1640223020000|2021-12-23 01:30:20|2019.51|1999.51|2019.2|1999.2|2019.96|1999.96|2018.74|1998.74|24
1640223030000|2021-12-23 01:30:30|2019.21|1999.21|2019.7|1999.7|2019.7|1999.7|2019.21|1999.21|10
1640223040000|2021-12-23 01:30:40|2019.68|1999.68|2019.73|1999.73|2019.73|1999.73|2019.48|1999.48|21
1640223050000|2021-12-23 01:30:50|2019.75|1999.75|2019.84|1999.84|2019.97|1999.97|2019.64|1999.64|15
1640223060000|2021-12-23 01:31:00|2019.77|1999.77|2021.19|2001.19|2021.19|2001.19|2019.77|1999.77|26
1640223070000|2021-12-23 01:31:10|2021.3|2001.3|2021.44|2001.44|2021.67|2001.67|2021.3|2001.3|12
1640223080000|2021-12-23 01:31:20|2021.49|2001.49|2021.44|2001.44|2021.58|2001.58|2021.44|2001.44|6
1640223090000|2021-12-23 01:31:30|2021.65|2001.65|2023.47|2003.47|2023.47|2003.47|2020.78|2000.78|31
1640223100000|2021-12-23 01:31:40|2023.46|2003.46|2023.16|2003.16|2023.67|2003.67|2022.49|2002.49|24
1640223110000|2021-12-23 01:31:50|2023.22|2003.22|2023.55|2003.55|2023.58|2003.58|2022.95|2002.95|15
1640223120000|2021-12-23 01:32:00|2023.62|2003.62|2023.73|2003.73|2023.93|2003.93|2023.61|2003.61|16
1640223130000|2021-12-23 01:32:10|2023.83|2003.83|2023.52|2003.52|2024.38|2004.38|2023.52|2003.52|19
1640223140000|2021-12-23 01:32:20|2023.54|2003.54|2024.39|2004.39|2024.39|2004.39|2023.54|2003.54|17
1640223150000|2021-12-23 01:32:30|2024.31|2004.31|2024.33|2004.33|2024.52|2004.52|2024.21|2004.21|22
1640223160000|2021-12-23 01:32:40|2024.34|2004.34|2024.41|2004.41|2024.44|2004.44|2024.22|2004.22|17
1640223170000|2021-12-23 01:32:50|2024.42|2004.42|2024.46|2004.46|2024.67|2004.67|2024.2|2004.2|27
1640223180000|2021-12-23 01:33:00|2024.37|2004.37|2023.59|2003.59|2024.37|2004.37|2023.49|2003.49|20
1640223190000|2021-12-23 01:33:10|2023.57|2003.57|2024.43|2004.43|2024.43|2004.43|2023.57|2003.57|18
1640223200000|2021-12-23 01:33:20|2024.32|2004.32|2022.93|2002.93|2024.32|2004.32|2022.93|2002.93|13
1640223210000|2021-12-23 01:33:30|2022.95|2002.95|2024.24|2004.24|2024.24|2004.24|2022.75|2002.75|29
1640223220000|2021-12-23 01:33:40|2024.25|2004.25|2024.52|2004.52|2024.52|2004.52|2024.2|2004.2|12
1640223230000|2021-12-23 01:33:50|2024.17|2004.17|2024.45|2004.45|2024.52|2004.52|2024.08|2004.08|5
1640223240000|2021-12-23 01:34:00|2024.68|2004.68|2027.38|2007.38|2027.38|2007.38|2024.68|2004.68|30
1640223250000|2021-12-23 01:34:10|2027.54|2007.54|2027.69|2007.69|2028.32|2008.32|2027.5|2007.5|13
1640223260000|2021-12-23 01:34:20|2027.68|2007.68|2025.85|2005.85|2027.68|2007.68|2025.85|2005.85|22
1640223270000|2021-12-23 01:34:30|2025.9|2005.9|2027.44|2007.44|2027.44|2007.44|2025.9|2005.9|23
1640223280000|2021-12-23 01:34:40|2027.41|2007.41|2028.07|2008.07|2028.07|2008.07|2027.41|2007.41|25
1640223290000|2021-12-23 01:34:50|2028.06|2008.06|2028.45|2008.45|2028.45|2008.45|2028.05|2008.05|11
1640223300000|2021-12-23 01:35:00|2028.44|2008.44|2028.99|2008.99|2028.99|2008.99|2028.41|2008.41|17
1640223310000|2021-12-23 01:35:10|2029|2009|2029.17|2009.17|2029.17|2009.17|2029|2009|2
1640223320000|2021-12-23 01:35:20|2029.16|2009.16|2028.53|2008.53|2029.16|2009.16|2028.48|2008.48|10
1640223330000|2021-12-23 01:35:30|2028.52|2008.52|2028.38|2008.38|2028.53|2008.53|2028.35|2008.35|10
1640223340000|2021-12-23 01:35:40|2028.46|2008.46|2028.59|2008.59|2028.61|2008.61|2028.42|2008.42|9
1640223350000|2021-12-23 01:35:50|2028.61|2008.61|2030.63|2010.63|2030.71|2010.71|2028.61|2008.61|20
1640223360000|2021-12-23 01:36:00|2030.64|2010.64|2030.53|2010.53|2030.75|2010.75|2030.51|2010.51|21
1640223370000|2021-12-23 01:36:10|2030.55|2010.55|2029.66|2009.66|2030.58|2010.58|2029.59|2009.59|16
1640223380000|2021-12-23 01:36:20|2029.64|2009.64|2030.01|2010.01|2030.01|2010.01|2029.64|2009.64|11
1640223390000|2021-12-23 01:36:30|2030.02|2010.02|2031.53|2011.53|2031.53|2011.53|2029.47|2009.47|21
1640223400000|2021-12-23 01:36:40|2031.32|2011.32|2031.72|2011.72|2031.79|2011.79|2031.27|2011.27|10
1640223410000|2021-12-23 01:36:50|2031.7|2011.7|2032.54|2012.54|2032.54|2012.54|2031.47|2011.47|9
1640223420000|2021-12-23 01:37:00|2032.48|2012.48|2031.92|2011.92|2032.51|2012.51|2031.87|2011.87|13
1640223430000|2021-12-23 01:37:10|2031.87|2011.87|2031.4|2011.4|2031.87|2011.87|2031.17|2011.17|23
1640223440000|2021-12-23 01:37:20|2031.39|2011.39|2030.46|2010.46|2031.4|2011.4|2030.32|2010.32|31
1640223450000|2021-12-23 01:37:30|2030.51|2010.51|2030.61|2010.61|2030.61|2010.61|2030.46|2010.46|11
1640223460000|2021-12-23 01:37:40|2030.6|2010.6|2030.48|2010.48|2030.61|2010.61|2030.41|2010.41|13
1640223470000|2021-12-23 01:37:50|2030.46|2010.46|2030.32|2010.32|2030.46|2010.46|2030.3|2010.3|11
1640223480000|2021-12-23 01:38:00|2030.3|2010.3|2031.53|2011.53|2031.53|2011.53|2030.3|2010.3|22
1640223490000|2021-12-23 01:38:10|2031.57|2011.57|2031.95|2011.95|2031.98|2011.98|2031.5|2011.5|14
1640223500000|2021-12-23 01:38:20|2031.96|2011.96|2030.01|2010.01|2032|2012|2030.01|2010.01|15
1640223510000|2021-12-23 01:38:30|2030.02|2010.02|2029.98|2009.98|2030.18|2010.18|2029.93|2009.93|15
1640223520000|2021-12-23 01:38:40|2029.99|2009.99|2030.59|2010.59|2030.6|2010.6|2029.91|2009.91|16
1640223530000|2021-12-23 01:38:50|2030.56|2010.56|2029.85|2009.85|2030.56|2010.56|2029.71|2009.71|18
1640223540000|2021-12-23 01:39:00|2029.84|2009.84|2029.37|2009.37|2029.85|2009.85|2029.37|2009.37|12
1640223550000|2021-12-23 01:39:10|2029.38|2009.38|2028.92|2008.92|2029.5|2009.5|2028.88|2008.88|16
1640223560000|2021-12-23 01:39:20|2028.9|2008.9|2026.81|2006.81|2028.9|2008.9|2024.98|2004.98|29
1640223570000|2021-12-23 01:39:30|2026.8|2006.8|2025.98|2005.98|2026.8|2006.8|2025.98|2005.98|28
1640223580000|2021-12-23 01:39:40|2025.55|2005.55|2024.66|2004.66|2025.67|2005.67|2024.33|2004.33|24
1640223590000|2021-12-23 01:39:50|2024.78|2004.78|2026.69|2006.69|2026.71|2006.71|2024.78|2004.78|30
1640223600000|2021-12-23 01:40:00|2026.66|2006.66|2027.57|2007.57|2027.6|2007.6|2026.64|2006.64|12
1640223610000|2021-12-23 01:40:10|2027.56|2007.56|2027.61|2007.61|2027.61|2007.61|2027.52|2007.52|10
1640223620000|2021-12-23 01:40:20|2028.16|2008.16|2028.13|2008.13|2028.16|2008.16|2027.75|2007.75|6
1640223630000|2021-12-23 01:40:30|2028.16|2008.16|2028.59|2008.59|2028.62|2008.62|2028.16|2008.16|16
1640223640000|2021-12-23 01:40:40|2028.57|2008.57|2026.5|2006.5|2028.71|2008.71|2026.5|2006.5|31
1640223650000|2021-12-23 01:40:50|2026.48|2006.48|2025.77|2005.77|2026.66|2006.66|2025.77|2005.77|21
1640223660000|2021-12-23 01:41:00|2025.75|2005.75|2025.55|2005.55|2025.75|2005.75|2025.55|2005.55|23
1640223670000|2021-12-23 01:41:10|2025.54|2005.54|2024.46|2004.46|2025.54|2005.54|2024.45|2004.45|18
1640223680000|2021-12-23 01:41:20|2024.45|2004.45|2024.01|2004.01|2024.69|2004.69|2024.01|2004.01|20
1640223690000|2021-12-23 01:41:30|2023.97|2003.97|2024.53|2004.53|2024.57|2004.57|2023.93|2003.93|21
1640223700000|2021-12-23 01:41:40|2024.52|2004.52|2024.35|2004.35|2024.6|2004.6|2024.31|2004.31|25
1640223710000|2021-12-23 01:41:50|2024.33|2004.33|2024.04|2004.04|2024.4|2004.4|2023.89|2003.89|16
1640223720000|2021-12-23 01:42:00|2023.89|2003.89|2023.65|2003.65|2024.26|2004.26|2023.39|2003.39|18
1640223730000|2021-12-23 01:42:10|2023.64|2003.64|2024.33|2004.33|2024.35|2004.35|2023.52|2003.52|22
1640223740000|2021-12-23 01:42:20|2024.14|2004.14|2024.29|2004.29|2024.32|2004.32|2024.08|2004.08|9
1640223750000|2021-12-23 01:42:30|2024.39|2004.39|2024.56|2004.56|2024.56|2004.56|2024.28|2004.28|17
1640223760000|2021-12-23 01:42:40|2024.61|2004.61|2025.25|2005.25|2025.31|2005.31|2024.49|2004.49|23
1640223770000|2021-12-23 01:42:50|2025.24|2005.24|2025.06|2005.06|2025.24|2005.24|2024.96|2004.96|8
1640223780000|2021-12-23 01:43:00|2025.21|2005.21|2025.25|2005.25|2025.33|2005.33|2025.21|2005.21|7
1640223790000|2021-12-23 01:43:10|2025.31|2005.31|2025.5|2005.5|2025.5|2005.5|2025.3|2005.3|10
1640223800000|2021-12-23 01:43:20|2025.46|2005.46|2025.36|2005.36|2025.46|2005.46|2025.36|2005.36|5
1640223810000|2021-12-23 01:43:30|2025.43|2005.43|2025.48|2005.48|2025.48|2005.48|2025.43|2005.43|3
1640223820000|2021-12-23 01:43:40|2025.47|2005.47|2024.86|2004.86|2025.47|2005.47|2024.83|2004.83|11
1640223830000|2021-12-23 01:43:50|2024.7|2004.7|2024.97|2004.97|2024.97|2004.97|2024.24|2004.24|12
1640223840000|2021-12-23 01:44:00|2024.99|2004.99|2024.99|2004.99|2025|2005|2024.99|2004.99|3
1640223850000|2021-12-23 01:44:10|2024.97|2004.97|2025.57|2005.57|2025.67|2005.67|2024.74|2004.74|18
1640223860000|2021-12-23 01:44:20|2025.58|2005.58|2027.47|2007.47|2027.47|2007.47|2025.54|2005.54|15
1640223870000|2021-12-23 01:44:30|2027.54|2007.54|2027.66|2007.66|2027.76|2007.76|2027.54|2007.54|19
1640223880000|2021-12-23 01:44:40|2027.67|2007.67|2026.7|2006.7|2027.69|2007.69|2026.7|2006.7|19
1640223890000|2021-12-23 01:44:50|2026.73|2006.73|2026.69|2006.69|2026.77|2006.77|2026.57|2006.57|15
1640223900000|2021-12-23 01:45:00|2026.72|2006.72|2028.12|2008.12|2028.15|2008.15|2026.69|2006.69|22
1640223910000|2021-12-23 01:45:10|2028.09|2008.09|2027.84|2007.84|2028.09|2008.09|2027.8|2007.8|13
1640223920000|2021-12-23 01:45:20|2027.8|2007.8|2026.94|2006.94|2027.84|2007.84|2026.9|2006.9|20
1640223930000|2021-12-23 01:45:30|2027|2007|2027.63|2007.63|2027.68|2007.68|2026.98|2006.98|26
1640223940000|2021-12-23 01:45:40|2027.69|2007.69|2027.98|2007.98|2027.99|2007.99|2027.66|2007.66|12
1640223950000|2021-12-23 01:45:50|2027.96|2007.96|2028.29|2008.29|2028.32|2008.32|2027.96|2007.96|17
1640223960000|2021-12-23 01:46:00|2028.24|2008.24|2028.09|2008.09|2028.54|2008.54|2028.09|2008.09|22
1640223970000|2021-12-23 01:46:10|2028.08|2008.08|2028.22|2008.22|2028.24|2008.24|2028.07|2008.07|13
1640223980000|2021-12-23 01:46:20|2028.21|2008.21|2028.3|2008.3|2028.3|2008.3|2028.21|2008.21|5
1640223990000|2021-12-23 01:46:30|2028.48|2008.48|2029.35|2009.35|2029.35|2009.35|2028.48|2008.48|15
1640224000000|2021-12-23 01:46:40|2029.46|2009.46|2028.89|2008.89|2029.46|2009.46|2028.59|2008.59|15
1640224010000|2021-12-23 01:46:50|2028.62|2008.62|2028.63|2008.63|2028.63|2008.63|2028.6|2008.6|4
1640224020000|2021-12-23 01:47:00|2028.72|2008.72|2028.71|2008.71|2028.78|2008.78|2028.71|2008.71|3
1640224030000|2021-12-23 01:47:10|2028.74|2008.74|2028.68|2008.68|2028.74|2008.74|2028.42|2008.42|9
1640224040000|2021-12-23 01:47:20|2028.67|2008.67|2028.49|2008.49|2028.68|2008.68|2028.45|2008.45|18
1640224050000|2021-12-23 01:47:30|2028.52|2008.52|2029.37|2009.37|2029.37|2009.37|2028.47|2008.47|18
1640224060000|2021-12-23 01:47:40|2029.43|2009.43|2028.81|2008.81|2029.68|2009.68|2028.76|2008.76|12
1640224070000|2021-12-23 01:47:50|2029.37|2009.37|2028.79|2008.79|2029.37|2009.37|2028.53|2008.53|22
1640224080000|2021-12-23 01:48:00|2028.8|2008.8|2028.87|2008.87|2028.87|2008.87|2028.53|2008.53|6
1640224090000|2021-12-23 01:48:10|2028.84|2008.84|2028.58|2008.58|2028.93|2008.93|2028.58|2008.58|3
1640224100000|2021-12-23 01:48:20|2028.6|2008.6|2029.53|2009.53|2029.53|2009.53|2028.55|2008.55|13
1640224110000|2021-12-23 01:48:30|2029.32|2009.32|2029.26|2009.26|2029.6|2009.6|2029.26|2009.26|10
1640224120000|2021-12-23 01:48:40|2029.24|2009.24|2028.63|2008.63|2029.4|2009.4|2028.63|2008.63|5
1640224130000|2021-12-23 01:48:50|2029.29|2009.29|2029.35|2009.35|2029.35|2009.35|2029.23|2009.23|7
1640224140000|2021-12-23 01:49:00|2029.39|2009.39|2029.75|2009.75|2029.75|2009.75|2029.39|2009.39|12
1640224150000|2021-12-23 01:49:10|2029.78|2009.78|2030.19|2010.19|2030.19|2010.19|2029.75|2009.75|14
1640224160000|2021-12-23 01:49:20|2030.26|2010.26|2030.78|2010.78|2030.79|2010.79|2030.26|2010.26|24
1640224170000|2021-12-23 01:49:30|2030.79|2010.79|2031.84|2011.84|2031.93|2011.93|2030.73|2010.73|23
1640224180000|2021-12-23 01:49:40|2031.49|2011.49|2032.54|2012.54|2032.54|2012.54|2031.21|2011.21|19
1640224190000|2021-12-23 01:49:50|2032.25|2012.25|2032.47|2012.47|2032.78|2012.78|2032.25|2012.25|13
1640224200000|2021-12-23 01:50:00|2032.48|2012.48|2032.67|2012.67|2032.85|2012.85|2032.45|2012.45|16
1640224210000|2021-12-23 01:50:10|2032.65|2012.65|2032.36|2012.36|2032.66|2012.66|2032.05|2012.05|21
1640224220000|2021-12-23 01:50:20|2032.28|2012.28|2032.57|2012.57|2032.59|2012.59|2032.01|2012.01|25
1640224230000|2021-12-23 01:50:30|2032.56|2012.56|2032.3|2012.3|2032.68|2012.68|2032.07|2012.07|20
1640224240000|2021-12-23 01:50:40|2032.29|2012.29|2033.77|2013.77|2033.77|2013.77|2032.11|2012.11|26
1640224250000|2021-12-23 01:50:50|2033.55|2013.55|2033.42|2013.42|2033.89|2013.89|2033.42|2013.42|8
1640224260000|2021-12-23 01:51:00|2033.36|2013.36|2033.3|2013.3|2033.89|2013.89|2033.23|2013.23|13
1640224270000|2021-12-23 01:51:10|2033.45|2013.45|2033.58|2013.58|2033.89|2013.89|2033.45|2013.45|6
1640224280000|2021-12-23 01:51:20|2033.6|2013.6|2033.62|2013.62|2033.62|2013.62|2033.6|2013.6|2
1640224290000|2021-12-23 01:51:30|2033.65|2013.65|2034.11|2014.11|2034.51|2014.51|2033.65|2013.65|22
1640224300000|2021-12-23 01:51:40|2034.41|2014.41|2033.99|2013.99|2034.69|2014.69|2033.99|2013.99|26
1640224310000|2021-12-23 01:51:50|2033.95|2013.95|2034.08|2014.08|2034.13|2014.13|2033.95|2013.95|15
1640224320000|2021-12-23 01:52:00|2034.12|2014.12|2034.14|2014.14|2034.14|2014.14|2033.97|2013.97|12
1640224330000|2021-12-23 01:52:10|2034.03|2014.03|2034.54|2014.54|2034.88|2014.88|2034.03|2014.03|16
1640224340000|2021-12-23 01:52:20|2034.52|2014.52|2034.63|2014.63|2034.66|2014.66|2034.52|2014.52|16
1640224350000|2021-12-23 01:52:30|2034.69|2014.69|2033.77|2013.77|2034.69|2014.69|2033.77|2013.77|24
1640224360000|2021-12-23 01:52:40|2033.95|2013.95|2032.58|2012.58|2033.95|2013.95|2032.58|2012.58|29
1640224370000|2021-12-23 01:52:50|2032.51|2012.51|2031.59|2011.59|2032.65|2012.65|2031.59|2011.59|22
1640224380000|2021-12-23 01:53:00|2031.62|2011.62|2033.93|2013.93|2033.93|2013.93|2031.62|2011.62|26
1640224390000|2021-12-23 01:53:10|2034.05|2014.05|2034.01|2014.01|2034.05|2014.05|2033.83|2013.83|16
1640224400000|2021-12-23 01:53:20|2033.99|2013.99|2034.16|2014.16|2034.16|2014.16|2033.82|2013.82|14
1640224410000|2021-12-23 01:53:30|2034.41|2014.41|2034.58|2014.58|2034.67|2014.67|2034.41|2014.41|10
1640224420000|2021-12-23 01:53:40|2034.61|2014.61|2035.38|2015.38|2035.38|2015.38|2034.61|2014.61|8
1640224430000|2021-12-23 01:53:50|2035.23|2015.23|2034.91|2014.91|2035.23|2015.23|2034.91|2014.91|4
1640224440000|2021-12-23 01:54:00|2034.94|2014.94|2034.85|2014.85|2034.94|2014.94|2034.85|2014.85|3
1640224450000|2021-12-23 01:54:10|2034.88|2014.88|2035.6|2015.6|2035.62|2015.62|2034.88|2014.88|11
1640224460000|2021-12-23 01:54:20|2035.53|2015.53|2035.25|2015.25|2036.16|2016.16|2035.14|2015.14|22
1640224470000|2021-12-23 01:54:30|2035.28|2015.28|2035.52|2015.52|2035.55|2015.55|2035.12|2015.12|23
1640224480000|2021-12-23 01:54:40|2035.53|2015.53|2036.13|2016.13|2036.13|2016.13|2035.5|2015.5|5
1640224490000|2021-12-23 01:54:50|2036.21|2016.21|2035.71|2015.71|2036.38|2016.38|2035.71|2015.71|13
1640224500000|2021-12-23 01:55:00|2035.87|2015.87|2035.87|2015.87|2035.98|2015.98|2035.45|2015.45|28
1640224510000|2021-12-23 01:55:10|2035.99|2015.99|2036.41|2016.41|2036.41|2016.41|2035.99|2015.99|8
1640224520000|2021-12-23 01:55:20|2036.42|2016.42|2036.94|2016.94|2036.95|2016.95|2036.42|2016.42|8
1640224530000|2021-12-23 01:55:30|2037.2|2017.2|2036.94|2016.94|2037.5|2017.5|2036.94|2016.94|7
1640224540000|2021-12-23 01:55:40|2036.92|2016.92|2036.78|2016.78|2036.94|2016.94|2036.78|2016.78|3
1640224550000|2021-12-23 01:55:50|2036.55|2016.55|2038.73|2018.73|2038.89|2018.89|2036.55|2016.55|20
1640224560000|2021-12-23 01:56:00|2038.74|2018.74|2039.41|2019.41|2039.45|2019.45|2038.74|2018.74|13
1640224570000|2021-12-23 01:56:10|2039.4|2019.4|2039.83|2019.83|2040.15|2020.15|2039.4|2019.4|13
1640224580000|2021-12-23 01:56:20|2039.75|2019.75|2040.4|2020.4|2040.4|2020.4|2039.75|2019.75|5
1640224590000|2021-12-23 01:56:30|2040.74|2020.74|2040.26|2020.26|2040.74|2020.74|2040.26|2020.26|16
1640224600000|2021-12-23 01:56:40|2040.25|2020.25|2039.92|2019.92|2040.26|2020.26|2039.87|2019.87|13
1640224610000|2021-12-23 01:56:50|2039.88|2019.88|2040.02|2020.02|2040.02|2020.02|2039.69|2019.69|8
1640224620000|2021-12-23 01:57:00|2040.05|2020.05|2039.99|2019.99|2040.06|2020.06|2039.77|2019.77|17
1640224630000|2021-12-23 01:57:10|2040|2020|2040.37|2020.37|2040.37|2020.37|2040|2020|11
1640224640000|2021-12-23 01:57:20|2040.52|2020.52|2041.38|2021.38|2041.38|2021.38|2040.51|2020.51|13
1640224650000|2021-12-23 01:57:30|2040.83|2020.83|2040.61|2020.61|2040.83|2020.83|2040.53|2020.53|18
1640224660000|2021-12-23 01:57:40|2040.6|2020.6|2040.17|2020.17|2040.62|2020.62|2040.13|2020.13|26
1640224670000|2021-12-23 01:57:50|2040.18|2020.18|2040.44|2020.44|2040.67|2020.67|2039.8|2019.8|17
1640224680000|2021-12-23 01:58:00|2040.77|2020.77|2041.39|2021.39|2041.39|2021.39|2040.7|2020.7|4
1640224690000|2021-12-23 01:58:10|2041.44|2021.44|2041.76|2021.76|2042.17|2022.17|2041.44|2021.44|10
1640224700000|2021-12-23 01:58:20|2041.73|2021.73|2041.57|2021.57|2041.73|2021.73|2041.48|2021.48|24
1640224710000|2021-12-23 01:58:30|2041.8|2021.8|2042.47|2022.47|2042.5|2022.5|2041.8|2021.8|8
1640224720000|2021-12-23 01:58:40|2042.65|2022.65|2044.02|2024.02|2044.55|2024.55|2042.57|2022.57|21
1640224730000|2021-12-23 01:58:50|2044.05|2024.05|2044.26|2024.26|2044.45|2024.45|2043.68|2023.68|9
1640224740000|2021-12-23 01:59:00|2044.05|2024.05|2043.71|2023.71|2044.07|2024.07|2043.7|2023.7|25
1640224750000|2021-12-23 01:59:10|2043.74|2023.74|2044.29|2024.29|2044.29|2024.29|2043.74|2023.74|6
1640224760000|2021-12-23 01:59:20|2044.23|2024.23|2044.49|2024.49|2044.5|2024.5|2044.23|2024.23|10
1640224770000|2021-12-23 01:59:30|2044.5|2024.5|2044.68|2024.68|2044.68|2024.68|2044.46|2024.46|10
1640224780000|2021-12-23 01:59:40|2044.63|2024.63|2045.44|2025.44|2045.44|2025.44|2044.61|2024.61|4
1640224790000|2021-12-23 01:59:50|2045.01|2025.01|2045.14|2025.14|2045.14|2025.14|2045|2025|5
1640224800000|2021-12-23 02:00:00|2045.08|2025.08|2045.43|2025.43|2045.43|2025.43|2044.85|2024.85|14
1640224810000|2021-12-23 02:00:10|2045.4|2025.4|2044.02|2024.02|2045.4|2025.4|2043.91|2023.91|14
1640224820000|2021-12-23 02:00:20|2043.67|2023.67|2041.48|2021.48|2043.67|2023.67|2041.48|2021.48|33
1640224830000|2021-12-23 02:00:30|2041.49|2021.49|2040.32|2020.32|2041.49|2021.49|2040.13|2020.13|29
1640224840000|2021-12-23 02:00:40|2040.43|2020.43|2041.13|2021.13|2041.39|2021.39|2040.3|2020.3|32
1640224850000|2021-12-23 02:00:50|2041.09|2021.09|2039.53|2019.53|2041.09|2021.09|2039.53|2019.53|32
1640224860000|2021-12-23 02:01:00|2039.54|2019.54|2039.8|2019.8|2040.37|2020.37|2039.49|2019.49|28
1640224870000|2021-12-23 02:01:10|2039.79|2019.79|2042.42|2022.42|2042.45|2022.45|2039.55|2019.55|25
1640224880000|2021-12-23 02:01:20|2042.39|2022.39|2042.29|2022.29|2042.76|2022.76|2042|2022|24
1640224890000|2021-12-23 02:01:30|2042.27|2022.27|2041.24|2021.24|2042.33|2022.33|2041.24|2021.24|33
1640224900000|2021-12-23 02:01:40|2041.22|2021.22|2040.92|2020.92|2041.22|2021.22|2040.25|2020.25|28
1640224910000|2021-12-23 02:01:50|2040.88|2020.88|2040.38|2020.38|2040.89|2020.89|2040.11|2020.11|31
1640224920000|2021-12-23 02:02:00|2040.4|2020.4|2038.71|2018.71|2040.4|2020.4|2038.64|2018.64|22
1640224930000|2021-12-23 02:02:10|2038.7|2018.7|2037.23|2017.23|2038.7|2018.7|2037.23|2017.23|16
1640224940000|2021-12-23 02:02:20|2037.19|2017.19|2036.48|2016.48|2037.37|2017.37|2036.48|2016.48|24
1640224950000|2021-12-23 02:02:30|2036.46|2016.46|2036.5|2016.5|2036.57|2016.57|2036.41|2016.41|19
1640224960000|2021-12-23 02:02:40|2036.51|2016.51|2037.62|2017.62|2037.62|2017.62|2036.49|2016.49|25
1640224970000|2021-12-23 02:02:50|2037.76|2017.76|2037.2|2017.2|2037.76|2017.76|2037.2|2017.2|20
1640224980000|2021-12-23 02:03:00|2037.14|2017.14|2038.68|2018.68|2038.7|2018.7|2037.06|2017.06|25
1640224990000|2021-12-23 02:03:10|2038.67|2018.67|2038.77|2018.77|2039.08|2019.08|2038.67|2018.67|20
1640225000000|2021-12-23 02:03:20|2038.68|2018.68|2038.88|2018.88|2038.93|2018.93|2038.68|2018.68|13
1640225010000|2021-12-23 02:03:30|2038.86|2018.86|2039.41|2019.41|2039.41|2019.41|2038.84|2018.84|9
1640225020000|2021-12-23 02:03:40|2039.4|2019.4|2039.56|2019.56|2039.56|2019.56|2039.13|2019.13|11
1640225030000|2021-12-23 02:03:50|2039.53|2019.53|2039.39|2019.39|2039.59|2019.59|2039.04|2019.04|21
1640225040000|2021-12-23 02:04:00|2039.37|2019.37|2039.35|2019.35|2039.42|2019.42|2039.34|2019.34|15
1640225050000|2021-12-23 02:04:10|2039.37|2019.37|2040.55|2020.55|2040.55|2020.55|2039.2|2019.2|16
1640225070000|2021-12-23 02:04:30|2040.52|2020.52|2039.7|2019.7|2040.52|2020.52|2039.7|2019.7|12
1640225080000|2021-12-23 02:04:40|2039.67|2019.67|2039.65|2019.65|2039.93|2019.93|2039.52|2019.52|12
1640225090000|2021-12-23 02:04:50|2039.64|2019.64|2039.19|2019.19|2040.54|2020.54|2039.19|2019.19|27
1640225100000|2021-12-23 02:05:00|2039.18|2019.18|2038.44|2018.44|2039.18|2019.18|2038.39|2018.39|16
1640225110000|2021-12-23 02:05:10|2038.59|2018.59|2038.46|2018.46|2038.61|2018.61|2038.32|2018.32|17
1640225120000|2021-12-23 02:05:20|2038.44|2018.44|2039.4|2019.4|2039.4|2019.4|2038.43|2018.43|17
1640225130000|2021-12-23 02:05:30|2039.41|2019.41|2040.14|2020.14|2040.2|2020.2|2039.41|2019.41|13
1640225140000|2021-12-23 02:05:40|2040.52|2020.52|2040.52|2020.52|2040.52|2020.52|2040.52|2020.52|1
1640225150000|2021-12-23 02:05:50|2040.49|2020.49|2040.4|2020.4|2040.55|2020.55|2040.4|2020.4|12
1640225160000|2021-12-23 02:06:00|2040.44|2020.44|2040.41|2020.41|2040.46|2020.46|2040.4|2020.4|8
1640225170000|2021-12-23 02:06:10|2040.49|2020.49|2040.52|2020.52|2040.52|2020.52|2040.45|2020.45|9
1640225180000|2021-12-23 02:06:20|2040.56|2020.56|2040.88|2020.88|2040.89|2020.89|2040.5|2020.5|14
1640225190000|2021-12-23 02:06:30|2040.89|2020.89|2040.76|2020.76|2040.96|2020.96|2040.76|2020.76|11
1640225200000|2021-12-23 02:06:40|2040.8|2020.8|2041.33|2021.33|2041.33|2021.33|2040.68|2020.68|19
1640225210000|2021-12-23 02:06:50|2041.47|2021.47|2041.91|2021.91|2042.12|2022.12|2041.47|2021.47|26
1640225220000|2021-12-23 02:07:00|2041.92|2021.92|2041.89|2021.89|2041.92|2021.92|2041.83|2021.83|8
1640225230000|2021-12-23 02:07:10|2041.99|2021.99|2044.01|2024.01|2044.47|2024.47|2041.99|2021.99|19
1640225240000|2021-12-23 02:07:20|2043.76|2023.76|2042.69|2022.69|2043.76|2023.76|2042.69|2022.69|21
1640225250000|2021-12-23 02:07:30|2042.74|2022.74|2043.19|2023.19|2043.23|2023.23|2042.74|2022.74|8
1640225260000|2021-12-23 02:07:40|2043.25|2023.25|2044.62|2024.62|2044.66|2024.66|2043.25|2023.25|27
1640225270000|2021-12-23 02:07:50|2045.08|2025.08|2045.92|2025.92|2045.92|2025.92|2045.08|2025.08|11
1640225280000|2021-12-23 02:08:00|2046.05|2026.05|2048.35|2028.35|2048.57|2028.57|2046.05|2026.05|22
1640225290000|2021-12-23 02:08:10|2048.37|2028.37|2048.93|2028.93|2049.62|2029.62|2048.29|2028.29|18
1640225300000|2021-12-23 02:08:20|2048.83|2028.83|2049.61|2029.61|2049.69|2029.69|2048.83|2028.83|24
1640225310000|2021-12-23 02:08:30|2049.59|2029.59|2052.5|2032.5|2052.51|2032.51|2049.55|2029.55|21
1640225320000|2021-12-23 02:08:40|2052.56|2032.56|2053.32|2033.32|2053.57|2033.57|2052.56|2032.56|19
1640225330000|2021-12-23 02:08:50|2052.84|2032.84|2057.96|2037.96|2059.36|2039.36|2052.8|2032.8|31
1640225340000|2021-12-23 02:09:00|2057.9|2037.9|2057.33|2037.33|2057.9|2037.9|2055.89|2035.89|31
1640225350000|2021-12-23 02:09:10|2057.32|2037.32|2058.08|2038.08|2058.58|2038.58|2057.24|2037.24|30
1640225360000|2021-12-23 02:09:20|2058.07|2038.07|2059.28|2039.28|2059.28|2039.28|2057.79|2037.79|27
1640225370000|2021-12-23 02:09:30|2059.29|2039.29|2059.81|2039.81|2059.81|2039.81|2059.25|2039.25|19
1640225380000|2021-12-23 02:09:40|2059.78|2039.78|2062.99|2042.99|2062.99|2042.99|2059.27|2039.27|33
1640225390000|2021-12-23 02:09:50|2062.9|2042.9|2065.57|2045.57|2067.21|2047.21|2062.9|2042.9|25
1640225400000|2021-12-23 02:10:00|2066.14|2046.14|2065.77|2045.77|2066.68|2046.68|2065.65|2045.65|15
1640225410000|2021-12-23 02:10:10|2065.84|2045.84|2066.38|2046.38|2066.49|2046.49|2065.65|2045.65|18
1640225420000|2021-12-23 02:10:20|2066.39|2046.39|2067.88|2047.88|2068.24|2048.24|2066.39|2046.39|23
1640225430000|2021-12-23 02:10:30|2067.9|2047.9|2068.41|2048.41|2069.32|2049.32|2067.89|2047.89|28
1640225440000|2021-12-23 02:10:40|2068.42|2048.42|2068.86|2048.86|2068.89|2048.89|2067.89|2047.89|30
1640225450000|2021-12-23 02:10:50|2068.83|2048.83|2069.52|2049.52|2069.56|2049.56|2068.75|2048.75|25
1640225460000|2021-12-23 02:11:00|2069.48|2049.48|2073.46|2053.46|2073.6|2053.6|2068.97|2048.97|30
1640225470000|2021-12-23 02:11:10|2073.37|2053.37|2070.11|2050.11|2073.7|2053.7|2070.08|2050.08|36
1640225480000|2021-12-23 02:11:20|2070.06|2050.06|2070.12|2050.12|2070.3|2050.3|2070.03|2050.03|13
1640225490000|2021-12-23 02:11:30|2070.1|2050.1|2069.45|2049.45|2070.1|2050.1|2069.22|2049.22|13
1640225500000|2021-12-23 02:11:40|2069.43|2049.43|2073.04|2053.04|2073.04|2053.04|2069.43|2049.43|28
1640225510000|2021-12-23 02:11:50|2073.1|2053.1|2073.38|2053.38|2074.18|2054.18|2072.6|2052.6|31
1640225520000|2021-12-23 02:12:00|2073.66|2053.66|2073.21|2053.21|2074.6|2054.6|2073.21|2053.21|24
1640225530000|2021-12-23 02:12:10|2073.09|2053.09|2073.47|2053.47|2074.47|2054.47|2073.05|2053.05|30
1640225540000|2021-12-23 02:12:20|2073.46|2053.46|2071.99|2051.99|2073.53|2053.53|2071.98|2051.98|27
1640225550000|2021-12-23 02:12:30|2072.03|2052.03|2071.44|2051.44|2072.03|2052.03|2071.17|2051.17|25
1640225560000|2021-12-23 02:12:40|2071.41|2051.41|2071.45|2051.45|2071.82|2051.82|2071.33|2051.33|23
1640225570000|2021-12-23 02:12:50|2071.39|2051.39|2068.55|2048.55|2071.65|2051.65|2068.55|2048.55|28
1640225580000|2021-12-23 02:13:00|2068.57|2048.57|2067.11|2047.11|2068.57|2048.57|2067.11|2047.11|25
1640225590000|2021-12-23 02:13:10|2067.01|2047.01|2065.12|2045.12|2067.16|2047.16|2065.07|2045.07|22
1640225600000|2021-12-23 02:13:20|2065.11|2045.11|2064.89|2044.89|2065.2|2045.2|2064.85|2044.85|17
1640225610000|2021-12-23 02:13:30|2064.86|2044.86|2066.27|2046.27|2066.27|2046.27|2064.75|2044.75|26
1640225620000|2021-12-23 02:13:40|2066.3|2046.3|2066.64|2046.64|2066.78|2046.78|2066.25|2046.25|18
1640225630000|2021-12-23 02:13:50|2066.67|2046.67|2066.36|2046.36|2067.23|2047.23|2066.36|2046.36|24
1640225640000|2021-12-23 02:14:00|2066.33|2046.33|2065.58|2045.58|2066.33|2046.33|2065.53|2045.53|19
1640225650000|2021-12-23 02:14:10|2065.57|2045.57|2065.53|2045.53|2065.57|2045.57|2065.44|2045.44|4
1640225660000|2021-12-23 02:14:20|2065.63|2045.63|2066.01|2046.01|2066.01|2046.01|2065.28|2045.28|16
1640225670000|2021-12-23 02:14:30|2065.87|2045.87|2065.25|2045.25|2066.07|2046.07|2065.25|2045.25|13
1640225680000|2021-12-23 02:14:40|2064.6|2044.6|2064.19|2044.19|2064.94|2044.94|2064.19|2044.19|18
1640225690000|2021-12-23 02:14:50|2064.27|2044.27|2064.65|2044.65|2064.65|2044.65|2064.21|2044.21|13
1640225700000|2021-12-23 02:15:00|2064.91|2044.91|2064.83|2044.83|2064.96|2044.96|2064.5|2044.5|18
1640225710000|2021-12-23 02:15:10|2064.82|2044.82|2064.79|2044.79|2065|2045|2064.45|2044.45|13
1640225720000|2021-12-23 02:15:20|2065.23|2045.23|2066.61|2046.61|2066.63|2046.63|2065.21|2045.21|15
1640225730000|2021-12-23 02:15:30|2066.64|2046.64|2068.15|2048.15|2069.08|2049.08|2066.62|2046.62|24
1640225740000|2021-12-23 02:15:40|2068.14|2048.14|2068.58|2048.58|2068.8|2048.8|2067.49|2047.49|32
1640225750000|2021-12-23 02:15:50|2068.54|2048.54|2069.7|2049.7|2069.7|2049.7|2068.54|2048.54|12
1640225760000|2021-12-23 02:16:00|2069.66|2049.66|2070.81|2050.81|2070.81|2050.81|2069.66|2049.66|17
1640225770000|2021-12-23 02:16:10|2070.55|2050.55|2074.11|2054.11|2074.16|2054.16|2070.55|2050.55|33
1640225780000|2021-12-23 02:16:20|2073.98|2053.98|2074.51|2054.51|2074.75|2054.75|2073.59|2053.59|23
1640225790000|2021-12-23 02:16:30|2074.54|2054.54|2075.79|2055.79|2075.79|2055.79|2074.54|2054.54|24
1640225800000|2021-12-23 02:16:40|2075.93|2055.93|2076.11|2056.11|2076.11|2056.11|2074.75|2054.75|30
1640225810000|2021-12-23 02:16:50|2076.05|2056.05|2077.68|2057.68|2077.68|2057.68|2075.94|2055.94|30
1640225820000|2021-12-23 02:17:00|2078.19|2058.19|2077.57|2057.57|2078.2|2058.2|2077.49|2057.49|25
1640225830000|2021-12-23 02:17:10|2077.56|2057.56|2077.58|2057.58|2077.84|2057.84|2077.56|2057.56|18
1640225840000|2021-12-23 02:17:20|2077.52|2057.52|2073.25|2053.25|2077.52|2057.52|2073.25|2053.25|36
1640225850000|2021-12-23 02:17:30|2073.06|2053.06|2071.93|2051.93|2073.06|2053.06|2071.93|2051.93|18
1640225860000|2021-12-23 02:17:40|2071.86|2051.86|2072.18|2052.18|2072.33|2052.33|2071.5|2051.5|20
1640225870000|2021-12-23 02:17:50|2072.14|2052.14|2071.54|2051.54|2072.32|2052.32|2071.15|2051.15|24
1640225880000|2021-12-23 02:18:00|2071.6|2051.6|2071.46|2051.46|2071.6|2051.6|2071.45|2051.45|11
1640225890000|2021-12-23 02:18:10|2071.57|2051.57|2071.72|2051.72|2072.26|2052.26|2071.48|2051.48|21
1640225900000|2021-12-23 02:18:20|2071.7|2051.7|2071.65|2051.65|2072.21|2052.21|2071.65|2051.65|17
1640225910000|2021-12-23 02:18:30|2071.63|2051.63|2070.24|2050.24|2071.75|2051.75|2070.24|2050.24|23
1640225920000|2021-12-23 02:18:40|2070.22|2050.22|2067.99|2047.99|2070.22|2050.22|2067.92|2047.92|31
1640225930000|2021-12-23 02:18:50|2068.1|2048.1|2066.28|2046.28|2068.61|2048.61|2066.28|2046.28|24
1640225940000|2021-12-23 02:19:00|2066.24|2046.24|2068.35|2048.35|2068.35|2048.35|2065.69|2045.69|29
1640225950000|2021-12-23 02:19:10|2068.49|2048.49|2067.66|2047.66|2069.96|2049.96|2067.64|2047.64|31
1640225960000|2021-12-23 02:19:20|2067.26|2047.26|2068.42|2048.42|2068.42|2048.42|2066.89|2046.89|26
1640225970000|2021-12-23 02:19:30|2068.47|2048.47|2064.54|2044.54|2068.47|2048.47|2064.54|2044.54|30
1640225980000|2021-12-23 02:19:40|2064.48|2044.48|2064.32|2044.32|2064.77|2044.77|2063.55|2043.55|30
1640225990000|2021-12-23 02:19:50|2064.3|2044.3|2064.02|2044.02|2064.82|2044.82|2063.97|2043.97|17
1640226000000|2021-12-23 02:20:00|2064.03|2044.03|2061.86|2041.86|2064.03|2044.03|2061.86|2041.86|28
1640226010000|2021-12-23 02:20:10|2061.87|2041.87|2059.9|2039.9|2061.87|2041.87|2059.9|2039.9|24
1640226020000|2021-12-23 02:20:20|2059.86|2039.86|2060.49|2040.49|2060.63|2040.63|2059.57|2039.57|25
1640226030000|2021-12-23 02:20:30|2060.47|2040.47|2060.51|2040.51|2060.72|2040.72|2060.13|2040.13|26
1640226040000|2021-12-23 02:20:40|2060.48|2040.48|2060.48|2040.48|2060.53|2040.53|2060.33|2040.33|15
1640226050000|2021-12-23 02:20:50|2060.28|2040.28|2059.69|2039.69|2060.33|2040.33|2059.67|2039.67|24
1640226060000|2021-12-23 02:21:00|2059.7|2039.7|2060.18|2040.18|2060.5|2040.5|2059.53|2039.53|23
1640226070000|2021-12-23 02:21:10|2060.05|2040.05|2059.78|2039.78|2060.43|2040.43|2059.78|2039.78|15
1640226080000|2021-12-23 02:21:20|2059.7|2039.7|2060.16|2040.16|2060.32|2040.32|2059.65|2039.65|8
1640226090000|2021-12-23 02:21:30|2060.32|2040.32|2060.41|2040.41|2060.93|2040.93|2059.85|2039.85|14
1640226100000|2021-12-23 02:21:40|2060.49|2040.49|2059.76|2039.76|2060.63|2040.63|2059.56|2039.56|15
1640226110000|2021-12-23 02:21:50|2059.81|2039.81|2059.71|2039.71|2059.87|2039.87|2059.71|2039.71|6
1640226120000|2021-12-23 02:22:00|2059.93|2039.93|2059.75|2039.75|2059.97|2039.97|2059.64|2039.64|16
1640226130000|2021-12-23 02:22:10|2059.78|2039.78|2059.68|2039.68|2059.78|2039.78|2059.64|2039.64|9
1640226140000|2021-12-23 02:22:20|2059.58|2039.58|2057.69|2037.69|2059.58|2039.58|2057.69|2037.69|16
1640226150000|2021-12-23 02:22:30|2057.64|2037.64|2057.58|2037.58|2057.66|2037.66|2057.35|2037.35|11
1640226160000|2021-12-23 02:22:40|2057.61|2037.61|2057.91|2037.91|2058.37|2038.37|2057.61|2037.61|12
1640226170000|2021-12-23 02:22:50|2057.62|2037.62|2057.36|2037.36|2057.71|2037.71|2057.36|2037.36|10
1640226180000|2021-12-23 02:23:00|2057.15|2037.15|2057.12|2037.12|2057.15|2037.15|2056.68|2036.68|12
1640226190000|2021-12-23 02:23:10|2057.11|2037.11|2057.7|2037.7|2057.7|2037.7|2056.88|2036.88|19
1640226200000|2021-12-23 02:23:20|2057.69|2037.69|2057.35|2037.35|2057.69|2037.69|2057.1|2037.1|19
1640226210000|2021-12-23 02:23:30|2057.34|2037.34|2057.54|2037.54|2057.64|2037.64|2057.12|2037.12|16
1640226220000|2021-12-23 02:23:40|2057.52|2037.52|2056.92|2036.92|2057.52|2037.52|2056.78|2036.78|11
1640226230000|2021-12-23 02:23:50|2056.82|2036.82|2057.67|2037.67|2057.72|2037.72|2056.59|2036.59|12
1640226240000|2021-12-23 02:24:00|2057.59|2037.59|2057.88|2037.88|2058.01|2038.01|2057.59|2037.59|12
1640226250000|2021-12-23 02:24:10|2057.76|2037.76|2057.24|2037.24|2057.83|2037.83|2057.24|2037.24|11
1640226260000|2021-12-23 02:24:20|2057.18|2037.18|2055.74|2035.74|2057.18|2037.18|2055.73|2035.73|20
1640226270000|2021-12-23 02:24:30|2055.73|2035.73|2054.56|2034.56|2055.84|2035.84|2054.45|2034.45|11
1640226280000|2021-12-23 02:24:40|2054.67|2034.67|2055.94|2035.94|2055.98|2035.98|2054.53|2034.53|15
1640226290000|2021-12-23 02:24:50|2055.95|2035.95|2056.16|2036.16|2056.38|2036.38|2055.95|2035.95|13
1640226300000|2021-12-23 02:25:00|2056.06|2036.06|2056.04|2036.04|2056.18|2036.18|2056.02|2036.02|15
1640226310000|2021-12-23 02:25:10|2056.01|2036.01|2054.79|2034.79|2056.01|2036.01|2054.79|2034.79|25
1640226320000|2021-12-23 02:25:20|2054.76|2034.76|2053.32|2033.32|2054.76|2034.76|2053.32|2033.32|17
1640226330000|2021-12-23 02:25:30|2053.5|2033.5|2053.42|2033.42|2053.5|2033.5|2052.69|2032.69|11
1640226340000|2021-12-23 02:25:40|2053.53|2033.53|2053.94|2033.94|2054.85|2034.85|2053.53|2033.53|22
1640226350000|2021-12-23 02:25:50|2053.91|2033.91|2053.39|2033.39|2053.91|2033.91|2053.39|2033.39|11
1640226360000|2021-12-23 02:26:00|2052.8|2032.8|2052.8|2032.8|2052.8|2032.8|2052.8|2032.8|1
1640226370000|2021-12-23 02:26:10|2052.95|2032.95|2054.43|2034.43|2054.43|2034.43|2052.95|2032.95|8
1640226380000|2021-12-23 02:26:20|2054.51|2034.51|2055.63|2035.63|2055.63|2035.63|2054.42|2034.42|15
1640226390000|2021-12-23 02:26:30|2055.76|2035.76|2055.71|2035.71|2056.47|2036.47|2055.56|2035.56|20
1640226400000|2021-12-23 02:26:40|2055.7|2035.7|2055.07|2035.07|2055.7|2035.7|2054.7|2034.7|7
1640226410000|2021-12-23 02:26:50|2055.05|2035.05|2055.4|2035.4|2055.47|2035.47|2055|2035|7
1640226420000|2021-12-23 02:27:00|2055.29|2035.29|2053.88|2033.88|2055.29|2035.29|2053.88|2033.88|16
1640226430000|2021-12-23 02:27:10|2054.01|2034.01|2053.8|2033.8|2054.57|2034.57|2053.78|2033.78|20
1640226440000|2021-12-23 02:27:20|2053.79|2033.79|2053.64|2033.64|2053.9|2033.9|2053.54|2033.54|15
1640226450000|2021-12-23 02:27:30|2053.53|2033.53|2053.76|2033.76|2053.84|2033.84|2053.53|2033.53|6
1640226460000|2021-12-23 02:27:40|2053.78|2033.78|2054.43|2034.43|2054.43|2034.43|2053.78|2033.78|8
1640226470000|2021-12-23 02:27:50|2054.5|2034.5|2054.38|2034.38|2054.5|2034.5|2054.38|2034.38|3
1640226480000|2021-12-23 02:28:00|2054.39|2034.39|2054.54|2034.54|2054.58|2034.58|2054.36|2034.36|9
1640226490000|2021-12-23 02:28:10|2054.46|2034.46|2054.1|2034.1|2055.15|2035.15|2054.1|2034.1|18
1640226500000|2021-12-23 02:28:20|2054.11|2034.11|2053.78|2033.78|2054.11|2034.11|2053.78|2033.78|14
1640226510000|2021-12-23 02:28:30|2053.79|2033.79|2053.98|2033.98|2053.98|2033.98|2053.79|2033.79|15
1640226520000|2021-12-23 02:28:40|2054.09|2034.09|2054.52|2034.52|2054.54|2034.54|2054.09|2034.09|10
1640226530000|2021-12-23 02:28:50|2054.57|2034.57|2054.22|2034.22|2054.62|2034.62|2054.05|2034.05|12
1640226540000|2021-12-23 02:29:00|2054.32|2034.32|2054.55|2034.55|2054.55|2034.55|2053.92|2033.92|14
1640226550000|2021-12-23 02:29:10|2054.75|2034.75|2054.78|2034.78|2054.78|2034.78|2054.75|2034.75|2
1640226560000|2021-12-23 02:29:20|2054.86|2034.86|2055.83|2035.83|2055.83|2035.83|2054.86|2034.86|12
1640226570000|2021-12-23 02:29:30|2055.92|2035.92|2054.86|2034.86|2056.17|2036.17|2054.83|2034.83|21
1640226580000|2021-12-23 02:29:40|2054.6|2034.6|2054.63|2034.63|2054.63|2034.63|2054.6|2034.6|2
1640226590000|2021-12-23 02:29:50|2054.5|2034.5|2055.35|2035.35|2055.67|2035.67|2054.5|2034.5|15
1640226600000|2021-12-23 02:30:00|2055.39|2035.39|2054.74|2034.74|2055.57|2035.57|2054.66|2034.66|21
1640226610000|2021-12-23 02:30:10|2054.73|2034.73|2054.22|2034.22|2054.75|2034.75|2054.17|2034.17|19
1640226620000|2021-12-23 02:30:20|2054.2|2034.2|2053.96|2033.96|2054.22|2034.22|2053.84|2033.84|7
1640226630000|2021-12-23 02:30:30|2053.95|2033.95|2054.31|2034.31|2054.36|2034.36|2053.71|2033.71|14
1640226640000|2021-12-23 02:30:40|2054.37|2034.37|2054.5|2034.5|2055.08|2035.08|2054.37|2034.37|17
1640226650000|2021-12-23 02:30:50|2054.58|2034.58|2054.2|2034.2|2054.58|2034.58|2053.99|2033.99|15
1640226660000|2021-12-23 02:31:00|2054.11|2034.11|2055.21|2035.21|2055.21|2035.21|2053.95|2033.95|12
1640226670000|2021-12-23 02:31:10|2055.23|2035.23|2054.46|2034.46|2055.5|2035.5|2054.46|2034.46|18
1640226680000|2021-12-23 02:31:20|2054.45|2034.45|2054|2034|2054.52|2034.52|2053.99|2033.99|10
1640226690000|2021-12-23 02:31:30|2054.04|2034.04|2054.36|2034.36|2054.41|2034.41|2053.98|2033.98|17
1640226700000|2021-12-23 02:31:40|2054.42|2034.42|2053.39|2033.39|2054.42|2034.42|2053.39|2033.39|13
1640226710000|2021-12-23 02:31:50|2053.36|2033.36|2052.69|2032.69|2053.36|2033.36|2052.66|2032.66|9
1640226720000|2021-12-23 02:32:00|2052.66|2032.66|2052.8|2032.8|2052.86|2032.86|2052.66|2032.66|3
1640226730000|2021-12-23 02:32:10|2052.94|2032.94|2053.02|2033.02|2053.22|2033.22|2052.84|2032.84|6
1640226740000|2021-12-23 02:32:20|2053.15|2033.15|2055.42|2035.42|2055.46|2035.46|2053.06|2033.06|21
1640226750000|2021-12-23 02:32:30|2055.41|2035.41|2055.5|2035.5|2055.5|2035.5|2055.41|2035.41|6
1640226760000|2021-12-23 02:32:40|2055.48|2035.48|2057.58|2037.58|2057.58|2037.58|2055.48|2035.48|21
1640226770000|2021-12-23 02:32:50|2057.38|2037.38|2059.64|2039.64|2059.64|2039.64|2057.38|2037.38|21
1640226780000|2021-12-23 02:33:00|2059.61|2039.61|2059.47|2039.47|2060.69|2040.69|2059.47|2039.47|24
1640226790000|2021-12-23 02:33:10|2059.44|2039.44|2061.17|2041.17|2061.2|2041.2|2059.44|2039.44|17
1640226800000|2021-12-23 02:33:20|2061.21|2041.21|2061.26|2041.26|2061.38|2041.38|2061.13|2041.13|14
1640226810000|2021-12-23 02:33:30|2061.31|2041.31|2061.49|2041.49|2061.49|2041.49|2061.31|2041.31|12
1640226820000|2021-12-23 02:33:40|2061.46|2041.46|2061.59|2041.59|2062.32|2042.32|2061.41|2041.41|22
1640226830000|2021-12-23 02:33:50|2061.58|2041.58|2060.48|2040.48|2061.6|2041.6|2060.42|2040.42|17
1640226840000|2021-12-23 02:34:00|2060.38|2040.38|2061.22|2041.22|2061.4|2041.4|2060.26|2040.26|22
1640226850000|2021-12-23 02:34:10|2061.37|2041.37|2061.69|2041.69|2061.7|2041.7|2061.35|2041.35|12
1640226860000|2021-12-23 02:34:20|2061.58|2041.58|2061.52|2041.52|2061.85|2041.85|2061.42|2041.42|7
1640226870000|2021-12-23 02:34:30|2061.85|2041.85|2061.43|2041.43|2061.85|2041.85|2061.43|2041.43|5
1640226880000|2021-12-23 02:34:40|2061.66|2041.66|2062.23|2042.23|2062.23|2042.23|2061.66|2041.66|5
1640226890000|2021-12-23 02:34:50|2061.6|2041.6|2061.15|2041.15|2061.73|2041.73|2061.06|2041.06|10
1640226900000|2021-12-23 02:35:00|2061.13|2041.13|2061.3|2041.3|2061.36|2041.36|2060.76|2040.76|20
1640226910000|2021-12-23 02:35:10|2061.33|2041.33|2061.33|2041.33|2061.44|2041.44|2061.19|2041.19|14
1640226920000|2021-12-23 02:35:20|2061.35|2041.35|2060.21|2040.21|2061.38|2041.38|2060.21|2040.21|26
1640226930000|2021-12-23 02:35:30|2060.2|2040.2|2059.94|2039.94|2060.2|2040.2|2059.75|2039.75|23
1640226940000|2021-12-23 02:35:40|2059.92|2039.92|2059.34|2039.34|2059.92|2039.92|2059.34|2039.34|14
1640226950000|2021-12-23 02:35:50|2059.35|2039.35|2059.34|2039.34|2059.6|2039.6|2059.32|2039.32|23
1640226960000|2021-12-23 02:36:00|2059.33|2039.33|2059.13|2039.13|2059.34|2039.34|2059.1|2039.1|17
1640226970000|2021-12-23 02:36:10|2059.12|2039.12|2057.57|2037.57|2059.12|2039.12|2057.57|2037.57|13
1640226980000|2021-12-23 02:36:20|2057.56|2037.56|2056.46|2036.46|2057.56|2037.56|2056.44|2036.44|16
1640226990000|2021-12-23 02:36:30|2056.49|2036.49|2057.44|2037.44|2057.44|2037.44|2056.49|2036.49|9
1640227000000|2021-12-23 02:36:40|2057.53|2037.53|2056.74|2036.74|2057.54|2037.54|2056.53|2036.53|14
1640227010000|2021-12-23 02:36:50|2056.7|2036.7|2056.53|2036.53|2056.85|2036.85|2056.53|2036.53|19
1640227020000|2021-12-23 02:37:00|2056.69|2036.69|2056.51|2036.51|2056.69|2036.69|2056.47|2036.47|11
1640227030000|2021-12-23 02:37:10|2056.52|2036.52|2057.5|2037.5|2057.61|2037.61|2056.46|2036.46|16
1640227040000|2021-12-23 02:37:20|2057.56|2037.56|2056.95|2036.95|2057.64|2037.64|2056.87|2036.87|29
1640227050000|2021-12-23 02:37:30|2056.99|2036.99|2056.67|2036.67|2057.04|2037.04|2056.67|2036.67|20
1640227060000|2021-12-23 02:37:40|2056.65|2036.65|2057.58|2037.58|2057.64|2037.64|2056.55|2036.55|18
1640227070000|2021-12-23 02:37:50|2057.56|2037.56|2056.88|2036.88|2057.56|2037.56|2056.88|2036.88|22
1640227080000|2021-12-23 02:38:00|2056.64|2036.64|2056.15|2036.15|2056.99|2036.99|2056.15|2036.15|30
1640227090000|2021-12-23 02:38:10|2056.04|2036.04|2056.13|2036.13|2056.23|2036.23|2056.03|2036.03|19
1640227100000|2021-12-23 02:38:20|2056.12|2036.12|2056.58|2036.58|2056.58|2036.58|2056.09|2036.09|16
1640227110000|2021-12-23 02:38:30|2056.57|2036.57|2056.73|2036.73|2056.73|2036.73|2056.57|2036.57|10
1640227120000|2021-12-23 02:38:40|2056.75|2036.75|2056.96|2036.96|2057.78|2037.78|2056.68|2036.68|18
1640227130000|2021-12-23 02:38:50|2056.95|2036.95|2056.79|2036.79|2056.96|2036.96|2056.79|2036.79|23
1640227140000|2021-12-23 02:39:00|2056.63|2036.63|2055.43|2035.43|2056.89|2036.89|2055.26|2035.26|30
1640227150000|2021-12-23 02:39:10|2055.38|2035.38|2056.45|2036.45|2056.51|2036.51|2054.83|2034.83|26
1640227160000|2021-12-23 02:39:20|2057.04|2037.04|2057.64|2037.64|2057.64|2037.64|2057.04|2037.04|13
1640227170000|2021-12-23 02:39:30|2057.6|2037.6|2058.39|2038.39|2058.39|2038.39|2057.6|2037.6|5
1640227180000|2021-12-23 02:39:40|2058.4|2038.4|2058|2038|2058.4|2038.4|2057.95|2037.95|19
1640227190000|2021-12-23 02:39:50|2057.99|2037.99|2058.49|2038.49|2058.49|2038.49|2057.95|2037.95|16
1640227200000|2021-12-23 02:40:00|2058.53|2038.53|2057.6|2037.6|2058.53|2038.53|2057.6|2037.6|21
1640227210000|2021-12-23 02:40:10|2057.59|2037.59|2056.18|2036.18|2057.59|2037.59|2056.04|2036.04|30
1640227220000|2021-12-23 02:40:20|2055.92|2035.92|2055.48|2035.48|2055.92|2035.92|2055.3|2035.3|18
1640227230000|2021-12-23 02:40:30|2055.47|2035.47|2055.44|2035.44|2055.68|2035.68|2055.18|2035.18|21
1640227240000|2021-12-23 02:40:40|2055.49|2035.49|2056.22|2036.22|2056.22|2036.22|2054.9|2034.9|20
1640227250000|2021-12-23 02:40:50|2056.26|2036.26|2056.42|2036.42|2056.53|2036.53|2056.26|2036.26|11
1640227260000|2021-12-23 02:41:00|2056.43|2036.43|2055.78|2035.78|2056.56|2036.56|2055.71|2035.71|19
1640227270000|2021-12-23 02:41:10|2055.77|2035.77|2055.16|2035.16|2055.82|2035.82|2055.1|2035.1|29
1640227280000|2021-12-23 02:41:20|2055.29|2035.29|2055.75|2035.75|2055.76|2035.76|2055.27|2035.27|10
1640227290000|2021-12-23 02:41:30|2055.79|2035.79|2055.73|2035.73|2055.87|2035.87|2055.73|2035.73|21
1640227300000|2021-12-23 02:41:40|2055.91|2035.91|2055.87|2035.87|2056.15|2036.15|2055.7|2035.7|9
1640227310000|2021-12-23 02:41:50|2055.97|2035.97|2056.11|2036.11|2056.12|2036.12|2055.87|2035.87|16
1640227320000|2021-12-23 02:42:00|2056.1|2036.1|2056.63|2036.63|2056.63|2036.63|2055.78|2035.78|23
1640227330000|2021-12-23 02:42:10|2056.62|2036.62|2056.6|2036.6|2056.64|2036.64|2056.49|2036.49|9
1640227340000|2021-12-23 02:42:20|2056.54|2036.54|2055.32|2035.32|2056.54|2036.54|2055.25|2035.25|28
1640227350000|2021-12-23 02:42:30|2055.31|2035.31|2055.31|2035.31|2055.37|2035.37|2055.22|2035.22|14
1640227360000|2021-12-23 02:42:40|2055.3|2035.3|2054.78|2034.78|2055.43|2035.43|2054.78|2034.78|26
1640227370000|2021-12-23 02:42:50|2054.82|2034.82|2054.27|2034.27|2054.82|2034.82|2053.85|2033.85|13
1640227380000|2021-12-23 02:43:00|2054.26|2034.26|2054.64|2034.64|2054.71|2034.71|2054.25|2034.25|13
1640227390000|2021-12-23 02:43:10|2054.71|2034.71|2055.47|2035.47|2055.64|2035.64|2054.62|2034.62|18
1640227400000|2021-12-23 02:43:20|2055.46|2035.46|2054.32|2034.32|2055.51|2035.51|2054.09|2034.09|26
1640227410000|2021-12-23 02:43:30|2054.39|2034.39|2054.46|2034.46|2054.57|2034.57|2054.13|2034.13|25
1640227420000|2021-12-23 02:43:40|2054.52|2034.52|2054.09|2034.09|2054.81|2034.81|2054.06|2034.06|20
1640227430000|2021-12-23 02:43:50|2054.07|2034.07|2054.12|2034.12|2054.16|2034.16|2054.06|2034.06|16
1640227440000|2021-12-23 02:44:00|2054.11|2034.11|2054.22|2034.22|2054.35|2034.35|2054.11|2034.11|7
1640227450000|2021-12-23 02:44:10|2054.27|2034.27|2054.3|2034.3|2054.35|2034.35|2054.27|2034.27|15
1640227460000|2021-12-23 02:44:20|2054.28|2034.28|2054.4|2034.4|2054.46|2034.46|2054.22|2034.22|10
1640227470000|2021-12-23 02:44:30|2054.45|2034.45|2053.86|2033.86|2054.45|2034.45|2053.83|2033.83|14
1640227480000|2021-12-23 02:44:40|2053.16|2033.16|2052.93|2032.93|2053.17|2033.17|2052.93|2032.93|4
1640227490000|2021-12-23 02:44:50|2052.98|2032.98|2051.01|2031.01|2053.48|2033.48|2051.01|2031.01|18
1640227500000|2021-12-23 02:45:00|2051.02|2031.02|2051.84|2031.84|2052.51|2032.51|2051.02|2031.02|32
1640227510000|2021-12-23 02:45:10|2051.81|2031.81|2051.63|2031.63|2051.81|2031.81|2051.63|2031.63|10
1640227520000|2021-12-23 02:45:20|2051.3|2031.3|2051.51|2031.51|2051.56|2031.56|2051.19|2031.19|14
1640227530000|2021-12-23 02:45:30|2051.06|2031.06|2050.75|2030.75|2051.06|2031.06|2050.66|2030.66|16
1640227540000|2021-12-23 02:45:40|2050.44|2030.44|2049.52|2029.52|2050.44|2030.44|2049.52|2029.52|16
1640227550000|2021-12-23 02:45:50|2048.87|2028.87|2048.92|2028.92|2048.92|2028.92|2048.87|2028.87|2
1640227570000|2021-12-23 02:46:10|2049.06|2029.06|2049.06|2029.06|2049.09|2029.09|2049.06|2029.06|5
1640227580000|2021-12-23 02:46:20|2049.07|2029.07|2049.17|2029.17|2049.3|2029.3|2049.07|2029.07|3
1640227590000|2021-12-23 02:46:30|2049.06|2029.06|2048.89|2028.89|2049.31|2029.31|2048.89|2028.89|7
1640227600000|2021-12-23 02:46:40|2049.31|2029.31|2049.31|2029.31|2049.31|2029.31|2049.31|2029.31|1
1640227610000|2021-12-23 02:46:50|2048.88|2028.88|2048.87|2028.87|2048.88|2028.88|2048.21|2028.21|3
1640227620000|2021-12-23 02:47:00|2048.89|2028.89|2049.32|2029.32|2049.35|2029.35|2048.65|2028.65|9
1640227630000|2021-12-23 02:47:10|2049.22|2029.22|2049.22|2029.22|2049.22|2029.22|2049.22|2029.22|1
1640227640000|2021-12-23 02:47:20|2049.25|2029.25|2052.43|2032.43|2052.43|2032.43|2048.94|2028.94|21
1640227650000|2021-12-23 02:47:30|2052.42|2032.42|2052.25|2032.25|2052.42|2032.42|2052.02|2032.02|14
1640227660000|2021-12-23 02:47:40|2052.4|2032.4|2051.39|2031.39|2052.4|2032.4|2051.34|2031.34|8
1640227670000|2021-12-23 02:47:50|2050.87|2030.87|2050.46|2030.46|2050.87|2030.87|2050.46|2030.46|12
1640227680000|2021-12-23 02:48:00|2050.4|2030.4|2050.32|2030.32|2050.46|2030.46|2050.32|2030.32|12
1640227690000|2021-12-23 02:48:10|2050.24|2030.24|2050.44|2030.44|2050.52|2030.52|2050.24|2030.24|23
1640227700000|2021-12-23 02:48:20|2050.43|2030.43|2050.48|2030.48|2050.54|2030.54|2050.14|2030.14|22
1640227710000|2021-12-23 02:48:30|2050.45|2030.45|2049.84|2029.84|2050.45|2030.45|2049.84|2029.84|16
1640227720000|2021-12-23 02:48:40|2049.87|2029.87|2049.34|2029.34|2049.87|2029.87|2049.22|2029.22|14
1640227730000|2021-12-23 02:48:50|2049.32|2029.32|2049.28|2029.28|2049.32|2029.32|2048.31|2028.31|11
1640227740000|2021-12-23 02:49:00|2048.83|2028.83|2048.83|2028.83|2048.83|2028.83|2048.83|2028.83|1
1640227750000|2021-12-23 02:49:10|2048.89|2028.89|2047.69|2027.69|2048.89|2028.89|2047.27|2027.27|15
1640227760000|2021-12-23 02:49:20|2047.72|2027.72|2047.39|2027.39|2047.72|2027.72|2047.32|2027.32|4
1640227770000|2021-12-23 02:49:30|2047.34|2027.34|2045.85|2025.85|2047.34|2027.34|2045.85|2025.85|21
1640227780000|2021-12-23 02:49:40|2045.94|2025.94|2045.62|2025.62|2045.94|2025.94|2045.51|2025.51|8
1640227790000|2021-12-23 02:49:50|2045.63|2025.63|2045.89|2025.89|2046.04|2026.04|2045.53|2025.53|17
1640227800000|2021-12-23 02:50:00|2046.03|2026.03|2045.47|2025.47|2046.03|2026.03|2045.47|2025.47|19
1640227810000|2021-12-23 02:50:10|2045.42|2025.42|2044.47|2024.47|2045.8|2025.8|2044.47|2024.47|8
1640227820000|2021-12-23 02:50:20|2044.55|2024.55|2044.35|2024.35|2044.55|2024.55|2044.05|2024.05|4
1640227830000|2021-12-23 02:50:30|2043.94|2023.94|2043.78|2023.78|2044.36|2024.36|2043.77|2023.77|15
1640227840000|2021-12-23 02:50:40|2044.09|2024.09|2043.27|2023.27|2044.26|2024.26|2043.27|2023.27|11
1640227850000|2021-12-23 02:50:50|2043.62|2023.62|2042.53|2022.53|2043.7|2023.7|2042.53|2022.53|11
1640227860000|2021-12-23 02:51:00|2042.6|2022.6|2043.09|2023.09|2043.24|2023.24|2042.53|2022.53|10
1640227870000|2021-12-23 02:51:10|2042.95|2022.95|2042.69|2022.69|2043.15|2023.15|2042.69|2022.69|8
1640227880000|2021-12-23 02:51:20|2042.73|2022.73|2042.59|2022.59|2042.76|2022.76|2042.59|2022.59|3
1640227890000|2021-12-23 02:51:30|2042.62|2022.62|2043.34|2023.34|2043.34|2023.34|2042.18|2022.18|15
1640227900000|2021-12-23 02:51:40|2043.63|2023.63|2042.36|2022.36|2043.69|2023.69|2042.36|2022.36|32
1640227910000|2021-12-23 02:51:50|2042.41|2022.41|2042.77|2022.77|2042.84|2022.84|2042.41|2022.41|14
1640227920000|2021-12-23 02:52:00|2042.66|2022.66|2043.27|2023.27|2043.27|2023.27|2042.64|2022.64|11
1640227930000|2021-12-23 02:52:10|2043.29|2023.29|2043.21|2023.21|2043.29|2023.29|2043.21|2023.21|5
1640227940000|2021-12-23 02:52:20|2043.19|2023.19|2042.96|2022.96|2043.19|2023.19|2042.72|2022.72|10
1640227950000|2021-12-23 02:52:30|2042.93|2022.93|2043.04|2023.04|2043.04|2023.04|2042.88|2022.88|13
1640227960000|2021-12-23 02:52:40|2042.99|2022.99|2041.57|2021.57|2043.04|2023.04|2041.57|2021.57|14
1640227970000|2021-12-23 02:52:50|2041.54|2021.54|2040.02|2020.02|2041.79|2021.79|2040.02|2020.02|17
1640227980000|2021-12-23 02:53:00|2039.95|2019.95|2039.17|2019.17|2039.95|2019.95|2039.17|2019.17|23
1640227990000|2021-12-23 02:53:10|2039.28|2019.28|2039.12|2019.12|2039.66|2019.66|2039.12|2019.12|19
1640228000000|2021-12-23 02:53:20|2039.2|2019.2|2039.57|2019.57|2039.57|2019.57|2039.11|2019.11|15
1640228010000|2021-12-23 02:53:30|2039.5|2019.5|2041.57|2021.57|2041.58|2021.58|2039.5|2019.5|15
1640228020000|2021-12-23 02:53:40|2041.53|2021.53|2041.27|2021.27|2041.7|2021.7|2041.13|2021.13|11
1640228030000|2021-12-23 02:53:50|2041.22|2021.22|2040.8|2020.8|2041.22|2021.22|2040.8|2020.8|11
1640228040000|2021-12-23 02:54:00|2040.79|2020.79|2041.7|2021.7|2041.75|2021.75|2040.74|2020.74|10
1640228050000|2021-12-23 02:54:10|2041.69|2021.69|2040.72|2020.72|2041.69|2021.69|2040.59|2020.59|14
1640228060000|2021-12-23 02:54:20|2040.62|2020.62|2041.33|2021.33|2041.33|2021.33|2040.62|2020.62|3
1640228070000|2021-12-23 02:54:30|2041.48|2021.48|2041.52|2021.52|2041.65|2021.65|2041.48|2021.48|9
1640228080000|2021-12-23 02:54:40|2041.64|2021.64|2041.68|2021.68|2041.73|2021.73|2041.55|2021.55|25
1640228090000|2021-12-23 02:54:50|2041.67|2021.67|2041.73|2021.73|2041.88|2021.88|2041.5|2021.5|22
1640228100000|2021-12-23 02:55:00|2041.87|2021.87|2040.17|2020.17|2041.87|2021.87|2040.14|2020.14|18
1640228110000|2021-12-23 02:55:10|2040.18|2020.18|2039.6|2019.6|2040.21|2020.21|2039.58|2019.58|18
1640228120000|2021-12-23 02:55:20|2039.82|2019.82|2040.04|2020.04|2040.04|2020.04|2039.74|2019.74|11
1640228130000|2021-12-23 02:55:30|2040.03|2020.03|2039.58|2019.58|2040.03|2020.03|2039.58|2019.58|6
1640228140000|2021-12-23 02:55:40|2039.61|2019.61|2040.03|2020.03|2040.05|2020.05|2039.61|2019.61|8
1640228150000|2021-12-23 02:55:50|2040.04|2020.04|2039.85|2019.85|2040.05|2020.05|2039.56|2019.56|8
1640228160000|2021-12-23 02:56:00|2039.84|2019.84|2039.66|2019.66|2040.02|2020.02|2039.61|2019.61|16
1640228170000|2021-12-23 02:56:10|2040.06|2020.06|2040.32|2020.32|2040.79|2020.79|2039.71|2019.71|17
1640228180000|2021-12-23 02:56:20|2040.49|2020.49|2039.73|2019.73|2040.49|2020.49|2039.72|2019.72|24
1640228190000|2021-12-23 02:56:30|2039.72|2019.72|2039.6|2019.6|2039.82|2019.82|2039.56|2019.56|23
1640228200000|2021-12-23 02:56:40|2039.59|2019.59|2039.41|2019.41|2039.67|2019.67|2039.41|2019.41|13
1640228210000|2021-12-23 02:56:50|2039.54|2019.54|2038.15|2018.15|2039.54|2019.54|2037.97|2017.97|21
1640228220000|2021-12-23 02:57:00|2038.09|2018.09|2037.48|2017.48|2038.1|2018.1|2037.16|2017.16|16
1640228230000|2021-12-23 02:57:10|2037.79|2017.79|2036.79|2016.79|2037.79|2017.79|2036.72|2016.72|19
1640228240000|2021-12-23 02:57:20|2036.92|2016.92|2036.5|2016.5|2036.97|2016.97|2036.5|2016.5|8
1640228250000|2021-12-23 02:57:30|2036.59|2016.59|2036.43|2016.43|2036.59|2016.59|2036.26|2016.26|3
1640228260000|2021-12-23 02:57:40|2036.25|2016.25|2036.43|2016.43|2036.43|2016.43|2036.25|2016.25|3
1640228270000|2021-12-23 02:57:50|2036.45|2016.45|2036.52|2016.52|2036.52|2016.52|2036.45|2016.45|2
1640228290000|2021-12-23 02:58:10|2036.59|2016.59|2035.97|2015.97|2036.59|2016.59|2035.97|2015.97|8
1640228300000|2021-12-23 02:58:20|2036.59|2016.59|2035.47|2015.47|2036.59|2016.59|2035.47|2015.47|12
1640228310000|2021-12-23 02:58:30|2035.49|2015.49|2035.05|2015.05|2035.57|2015.57|2034.42|2014.42|22
1640228320000|2021-12-23 02:58:40|2035.37|2015.37|2035.42|2015.42|2035.47|2015.47|2034.82|2014.82|18
1640228330000|2021-12-23 02:58:50|2035.45|2015.45|2035.93|2015.93|2036.39|2016.39|2035.45|2015.45|20
1640228340000|2021-12-23 02:59:00|2035.91|2015.91|2033.23|2013.23|2035.91|2015.91|2033.02|2013.02|29
1640228350000|2021-12-23 02:59:10|2033.42|2013.42|2031.1|2011.1|2033.66|2013.66|2030.82|2010.82|25
1640228360000|2021-12-23 02:59:20|2031.31|2011.31|2030.68|2010.68|2031.31|2011.31|2030.64|2010.64|18
1640228370000|2021-12-23 02:59:30|2030.69|2010.69|2031.44|2011.44|2032.11|2012.11|2030.69|2010.69|16
1640228380000|2021-12-23 02:59:40|2031.4|2011.4|2031.91|2011.91|2031.91|2011.91|2031.22|2011.22|16
1640228390000|2021-12-23 02:59:50|2031.85|2011.85|2031.65|2011.65|2031.85|2011.85|2031.5|2011.5|4
1640228400000|2021-12-23 03:00:00|2031.66|2011.66|2031.68|2011.68|2031.95|2011.95|2031.5|2011.5|6
1640228410000|2021-12-23 03:00:10|2031.71|2011.71|2031.91|2011.91|2032.15|2012.15|2031.67|2011.67|10
1640228420000|2021-12-23 03:00:20|2032.61|2012.61|2033.64|2013.64|2033.91|2013.91|2032.41|2012.41|28
1640228430000|2021-12-23 03:00:30|2034.13|2014.13|2034.92|2014.92|2034.92|2014.92|2033.72|2013.72|16
1640228440000|2021-12-23 03:00:40|2034.94|2014.94|2035.66|2015.66|2035.66|2015.66|2034.7|2014.7|16
1640228450000|2021-12-23 03:00:50|2035.72|2015.72|2036.55|2016.55|2036.68|2016.68|2035.72|2015.72|16
1640228460000|2021-12-23 03:01:00|2036.57|2016.57|2036.64|2016.64|2036.64|2016.64|2035.56|2015.56|25
1640228470000|2021-12-23 03:01:10|2036.62|2016.62|2036.44|2016.44|2036.64|2016.64|2036.38|2016.38|8
1640228480000|2021-12-23 03:01:20|2036.48|2016.48|2036.46|2016.46|2036.49|2016.49|2036.46|2016.46|4
1640228490000|2021-12-23 03:01:30|2036.47|2016.47|2036.47|2016.47|2036.49|2016.49|2036.46|2016.46|5
1640228500000|2021-12-23 03:01:40|2036.49|2016.49|2036.76|2016.76|2036.76|2016.76|2036.49|2016.49|7
1640228510000|2021-12-23 03:01:50|2036.77|2016.77|2035.75|2015.75|2036.82|2016.82|2035.75|2015.75|16
1640228520000|2021-12-23 03:02:00|2035.76|2015.76|2038.48|2018.48|2038.72|2018.72|2034.89|2014.89|22
1640228530000|2021-12-23 03:02:10|2038.67|2018.67|2039.77|2019.77|2039.86|2019.86|2038.63|2018.63|25
1640228540000|2021-12-23 03:02:20|2039.86|2019.86|2040.55|2020.55|2040.59|2020.59|2039.85|2019.85|10
1640228550000|2021-12-23 03:02:30|2040.3|2020.3|2039.75|2019.75|2040.52|2020.52|2039.69|2019.69|7
1640228560000|2021-12-23 03:02:40|2039.92|2019.92|2041.31|2021.31|2041.78|2021.78|2039.92|2019.92|21
1640228570000|2021-12-23 03:02:50|2040.94|2020.94|2040.91|2020.91|2041.01|2021.01|2040.9|2020.9|6
1640228580000|2021-12-23 03:03:00|2040.9|2020.9|2040.5|2020.5|2041.55|2021.55|2040.49|2020.49|19
1640228590000|2021-12-23 03:03:10|2040.55|2020.55|2039.8|2019.8|2040.56|2020.56|2039.2|2019.2|20
1640228600000|2021-12-23 03:03:20|2039.36|2019.36|2038.43|2018.43|2039.44|2019.44|2038.31|2018.31|21
1640228610000|2021-12-23 03:03:30|2038.42|2018.42|2036.91|2016.91|2038.47|2018.47|2036.91|2016.91|18
1640228620000|2021-12-23 03:03:40|2036.9|2016.9|2036.9|2016.9|2036.95|2016.95|2036.9|2016.9|5
1640228630000|2021-12-23 03:03:50|2036.99|2016.99|2037.57|2017.57|2037.62|2017.62|2036.99|2016.99|7
1640228640000|2021-12-23 03:04:00|2037.56|2017.56|2037.55|2017.55|2037.65|2017.65|2036.56|2016.56|17
1640228650000|2021-12-23 03:04:10|2037.61|2017.61|2036.92|2016.92|2037.61|2017.61|2036.7|2016.7|14
1640228660000|2021-12-23 03:04:20|2037.01|2017.01|2036.86|2016.86|2037.01|2017.01|2036.86|2016.86|6
1640228670000|2021-12-23 03:04:30|2036.87|2016.87|2035.78|2015.78|2036.87|2016.87|2035.78|2015.78|16
1640228680000|2021-12-23 03:04:40|2035.71|2015.71|2034.45|2014.45|2035.71|2015.71|2034.45|2014.45|17
1640228690000|2021-12-23 03:04:50|2034.43|2014.43|2033.89|2013.89|2034.43|2014.43|2033.75|2013.75|10
1640228700000|2021-12-23 03:05:00|2033.64|2013.64|2034.55|2014.55|2034.8|2014.8|2033.64|2013.64|22
1640228710000|2021-12-23 03:05:10|2034.6|2014.6|2034.68|2014.68|2034.99|2014.99|2034.6|2014.6|6
1640228720000|2021-12-23 03:05:20|2034.75|2014.75|2034.75|2014.75|2034.75|2014.75|2034.75|2014.75|1
1640228730000|2021-12-23 03:05:30|2034.64|2014.64|2034.91|2014.91|2034.95|2014.95|2034.63|2014.63|5
1640228740000|2021-12-23 03:05:40|2034.63|2014.63|2033.88|2013.88|2034.63|2014.63|2033.26|2013.26|13
1640228750000|2021-12-23 03:05:50|2033.78|2013.78|2033.77|2013.77|2034.02|2014.02|2033.61|2013.61|15
1640228760000|2021-12-23 03:06:00|2033.6|2013.6|2038.93|2018.93|2038.93|2018.93|2033.47|2013.47|21
1640228770000|2021-12-23 03:06:10|2038.99|2018.99|2039.08|2019.08|2039.08|2019.08|2038.94|2018.94|8
1640228780000|2021-12-23 03:06:20|2039.54|2019.54|2042.01|2022.01|2042.13|2022.13|2039.52|2019.52|27
1640228790000|2021-12-23 03:06:30|2041.98|2021.98|2040.41|2020.41|2041.98|2021.98|2040.32|2020.32|16
1640228800000|2021-12-23 03:06:40|2040.55|2020.55|2040.53|2020.53|2040.91|2020.91|2040.41|2020.41|9
1640228810000|2021-12-23 03:06:50|2040.55|2020.55|2041.25|2021.25|2041.27|2021.27|2040.55|2020.55|14
1640228820000|2021-12-23 03:07:00|2041.35|2021.35|2041.62|2021.62|2042.07|2022.07|2041.35|2021.35|9
1640228830000|2021-12-23 03:07:10|2041.63|2021.63|2041.97|2021.97|2041.99|2021.99|2041.6|2021.6|9
1640228840000|2021-12-23 03:07:20|2042.57|2022.57|2042.68|2022.68|2042.74|2022.74|2042.48|2022.48|13
1640228850000|2021-12-23 03:07:30|2042.63|2022.63|2042.57|2022.57|2042.63|2022.63|2042.53|2022.53|3
1640228860000|2021-12-23 03:07:40|2042.62|2022.62|2042.62|2022.62|2042.62|2022.62|2042.62|2022.62|1
1640228870000|2021-12-23 03:07:50|2043.26|2023.26|2043.64|2023.64|2044.05|2024.05|2043.26|2023.26|15
1640228880000|2021-12-23 03:08:00|2043.63|2023.63|2044.62|2024.62|2044.62|2024.62|2043.63|2023.63|11
1640228890000|2021-12-23 03:08:10|2044.69|2024.69|2043.79|2023.79|2044.69|2024.69|2043.79|2023.79|10
1640228900000|2021-12-23 03:08:20|2043.76|2023.76|2043.79|2023.79|2043.9|2023.9|2043.67|2023.67|7
1640228910000|2021-12-23 03:08:30|2043.69|2023.69|2043.69|2023.69|2043.69|2023.69|2043.69|2023.69|1
1640228920000|2021-12-23 03:08:40|2043.76|2023.76|2043.62|2023.62|2043.76|2023.76|2043.48|2023.48|7
1640228930000|2021-12-23 03:08:50|2043.58|2023.58|2043.65|2023.65|2044.01|2024.01|2043.58|2023.58|14
1640228940000|2021-12-23 03:09:00|2044.04|2024.04|2042.73|2022.73|2044.04|2024.04|2042.73|2022.73|14
1640228950000|2021-12-23 03:09:10|2042.71|2022.71|2042.51|2022.51|2042.71|2022.71|2042.49|2022.49|8
1640228960000|2021-12-23 03:09:20|2042.52|2022.52|2041.52|2021.52|2042.65|2022.65|2041.52|2021.52|16
1640228970000|2021-12-23 03:09:30|2041.45|2021.45|2041.54|2021.54|2041.69|2021.69|2041.45|2021.45|15
1640228980000|2021-12-23 03:09:40|2041.52|2021.52|2041.81|2021.81|2041.81|2021.81|2041.47|2021.47|10
1640228990000|2021-12-23 03:09:50|2042.22|2022.22|2041.61|2021.61|2042.94|2022.94|2041.61|2021.61|24
1640229000000|2021-12-23 03:10:00|2041.95|2021.95|2041.69|2021.69|2041.95|2021.95|2041.64|2021.64|21
1640229010000|2021-12-23 03:10:10|2041.63|2021.63|2038.78|2018.78|2041.7|2021.7|2038.77|2018.77|30
1640229020000|2021-12-23 03:10:20|2038.76|2018.76|2038.5|2018.5|2038.81|2018.81|2038.5|2018.5|19
1640229030000|2021-12-23 03:10:30|2038.63|2018.63|2037.87|2017.87|2038.7|2018.7|2037.86|2017.86|26
1640229040000|2021-12-23 03:10:40|2037.64|2017.64|2036.81|2016.81|2037.68|2017.68|2036.73|2016.73|15
1640229050000|2021-12-23 03:10:50|2036.22|2016.22|2036.43|2016.43|2036.83|2016.83|2035.9|2015.9|14
1640229060000|2021-12-23 03:11:00|2036.46|2016.46|2037.44|2017.44|2037.46|2017.46|2036.41|2016.41|16
1640229070000|2021-12-23 03:11:10|2037.29|2017.29|2037.34|2017.34|2037.44|2017.44|2036.68|2016.68|10
1640229080000|2021-12-23 03:11:20|2037.32|2017.32|2037.37|2017.37|2037.54|2017.54|2037.28|2017.28|17
1640229090000|2021-12-23 03:11:30|2037.4|2017.4|2037.05|2017.05|2037.46|2017.46|2036.74|2016.74|9
1640229100000|2021-12-23 03:11:40|2036.92|2016.92|2037.52|2017.52|2037.63|2017.63|2036.75|2016.75|14
1640229110000|2021-12-23 03:11:50|2037.63|2017.63|2037.5|2017.5|2037.63|2017.63|2037.5|2017.5|5
1640229120000|2021-12-23 03:12:00|2037.56|2017.56|2039.25|2019.25|2039.25|2019.25|2037.56|2017.56|10
1640229130000|2021-12-23 03:12:10|2039.46|2019.46|2039.62|2019.62|2039.64|2019.64|2039.46|2019.46|12
1640229140000|2021-12-23 03:12:20|2039.65|2019.65|2039.87|2019.87|2040|2020|2039.65|2019.65|15
1640229150000|2021-12-23 03:12:30|2039.98|2019.98|2039.87|2019.87|2040.12|2020.12|2039.82|2019.82|16
1640229160000|2021-12-23 03:12:40|2039.99|2019.99|2039.62|2019.62|2039.99|2019.99|2039.62|2019.62|7
1640229170000|2021-12-23 03:12:50|2040.05|2020.05|2040.37|2020.37|2040.37|2020.37|2039.89|2019.89|5
1640229180000|2021-12-23 03:13:00|2040.26|2020.26|2040.91|2020.91|2040.91|2020.91|2039.8|2019.8|8
1640229190000|2021-12-23 03:13:10|2040.67|2020.67|2040.98|2020.98|2040.98|2020.98|2040.63|2020.63|5
1640229200000|2021-12-23 03:13:20|2041.03|2021.03|2041.12|2021.12|2041.12|2021.12|2041.03|2021.03|2
1640229210000|2021-12-23 03:13:30|2041.28|2021.28|2041.56|2021.56|2041.56|2021.56|2041.28|2021.28|3
1640229220000|2021-12-23 03:13:40|2041.57|2021.57|2041.62|2021.62|2041.62|2021.62|2041.3|2021.3|7
1640229230000|2021-12-23 03:13:50|2041.59|2021.59|2040.72|2020.72|2041.67|2021.67|2040.72|2020.72|29
1640229240000|2021-12-23 03:14:00|2040.62|2020.62|2038.61|2018.61|2040.77|2020.77|2038.58|2018.58|28
1640229250000|2021-12-23 03:14:10|2038.81|2018.81|2039.99|2019.99|2040.13|2020.13|2038.73|2018.73|24
1640229260000|2021-12-23 03:14:20|2039.68|2019.68|2039.72|2019.72|2039.8|2019.8|2039|2019|24
1640229270000|2021-12-23 03:14:30|2039.71|2019.71|2036.87|2016.87|2039.71|2019.71|2036.87|2016.87|31
1640229280000|2021-12-23 03:14:40|2036.85|2016.85|2036.38|2016.38|2036.96|2016.96|2036.19|2016.19|25
1640229290000|2021-12-23 03:14:50|2036.39|2016.39|2036.14|2016.14|2036.39|2016.39|2035.65|2015.65|28
1640229300000|2021-12-23 03:15:00|2036.13|2016.13|2035.94|2015.94|2036.17|2016.17|2035.82|2015.82|24
1640229310000|2021-12-23 03:15:10|2035.95|2015.95|2036.58|2016.58|2036.58|2016.58|2035.47|2015.47|17
1640229320000|2021-12-23 03:15:20|2036.56|2016.56|2036.29|2016.29|2036.65|2016.65|2036.1|2016.1|14
1640229330000|2021-12-23 03:15:30|2036.28|2016.28|2035.97|2015.97|2036.35|2016.35|2035.53|2015.53|26
1640229340000|2021-12-23 03:15:40|2035.96|2015.96|2034.89|2014.89|2035.96|2015.96|2034.8|2014.8|20
1640229350000|2021-12-23 03:15:50|2034.9|2014.9|2034.5|2014.5|2034.9|2014.9|2034.18|2014.18|10
1640229360000|2021-12-23 03:16:00|2034.05|2014.05|2035.37|2015.37|2035.37|2015.37|2034.05|2014.05|22
1640229370000|2021-12-23 03:16:10|2035.31|2015.31|2035.04|2015.04|2035.49|2015.49|2035.04|2015.04|13
1640229380000|2021-12-23 03:16:20|2035.34|2015.34|2034.63|2014.63|2035.76|2015.76|2034.63|2014.63|27
1640229390000|2021-12-23 03:16:30|2034.71|2014.71|2033.21|2013.21|2034.71|2014.71|2033.21|2013.21|13
1640229400000|2021-12-23 03:16:40|2033.58|2013.58|2033.82|2013.82|2033.82|2013.82|2033.12|2013.12|9
1640229410000|2021-12-23 03:16:50|2033.99|2013.99|2032.65|2012.65|2034|2014|2032.65|2012.65|17
1640229420000|2021-12-23 03:17:00|2032.63|2012.63|2031.96|2011.96|2032.7|2012.7|2031.89|2011.89|9
1640229430000|2021-12-23 03:17:10|2031.97|2011.97|2032.09|2012.09|2032.27|2012.27|2031.73|2011.73|19
1640229440000|2021-12-23 03:17:20|2032.37|2012.37|2032.5|2012.5|2032.5|2012.5|2031.85|2011.85|8
1640229450000|2021-12-23 03:17:30|2032.45|2012.45|2032.67|2012.67|2032.67|2012.67|2032.45|2012.45|5
1640229460000|2021-12-23 03:17:40|2032.54|2012.54|2032.58|2012.58|2032.9|2012.9|2032.5|2012.5|14
1640229470000|2021-12-23 03:17:50|2032.55|2012.55|2032.19|2012.19|2033.03|2013.03|2032.19|2012.19|25
1640229480000|2021-12-23 03:18:00|2031.65|2011.65|2030.08|2010.08|2031.88|2011.88|2030.08|2010.08|20
1640229490000|2021-12-23 03:18:10|2029.78|2009.78|2028.98|2008.98|2029.78|2009.78|2028.95|2008.95|9
1640229500000|2021-12-23 03:18:20|2028.73|2008.73|2028.8|2008.8|2028.98|2008.98|2028.57|2008.57|11
1640229510000|2021-12-23 03:18:30|2028.78|2008.78|2028.6|2008.6|2028.88|2008.88|2028.6|2008.6|9
1640229520000|2021-12-23 03:18:40|2028.59|2008.59|2028.37|2008.37|2028.6|2008.6|2028.21|2008.21|10
1640229530000|2021-12-23 03:18:50|2028.34|2008.34|2028.13|2008.13|2028.56|2008.56|2028.09|2008.09|10
1640229540000|2021-12-23 03:19:00|2028.09|2008.09|2027.45|2007.45|2028.09|2008.09|2027.45|2007.45|18
1640229550000|2021-12-23 03:19:10|2027.49|2007.49|2026.57|2006.57|2027.7|2007.7|2026.16|2006.16|20
1640229560000|2021-12-23 03:19:20|2026.47|2006.47|2026.54|2006.54|2026.87|2006.87|2026.46|2006.46|17
1640229570000|2021-12-23 03:19:30|2026.82|2006.82|2028.01|2008.01|2028.02|2008.02|2026.82|2006.82|17
1640229580000|2021-12-23 03:19:40|2027.91|2007.91|2029.87|2009.87|2030.15|2010.15|2027.7|2007.7|22
1640229590000|2021-12-23 03:19:50|2030.14|2010.14|2030.61|2010.61|2030.61|2010.61|2029.7|2009.7|16
1640229600000|2021-12-23 03:20:00|2030.52|2010.52|2031.22|2011.22|2031.59|2011.59|2030.52|2010.52|27
1640229610000|2021-12-23 03:20:10|2031|2011|2031.43|2011.43|2031.43|2011.43|2031|2011|7
1640229620000|2021-12-23 03:20:20|2031.35|2011.35|2031.86|2011.86|2032.05|2012.05|2031.34|2011.34|16
1640229630000|2021-12-23 03:20:30|2032.27|2012.27|2031.87|2011.87|2032.31|2012.31|2031.85|2011.85|9
1640229640000|2021-12-23 03:20:40|2032.12|2012.12|2031.32|2011.32|2032.19|2012.19|2031.1|2011.1|23
1640229650000|2021-12-23 03:20:50|2031.3|2011.3|2029.86|2009.86|2031.3|2011.3|2029.76|2009.76|14
1640229660000|2021-12-23 03:21:00|2029.62|2009.62|2029.72|2009.72|2029.86|2009.86|2029.6|2009.6|6
1640229670000|2021-12-23 03:21:10|2029.61|2009.61|2030.62|2010.62|2030.62|2010.62|2029.61|2009.61|6
1640229680000|2021-12-23 03:21:20|2030.69|2010.69|2031.5|2011.5|2031.5|2011.5|2030.62|2010.62|5
1640229690000|2021-12-23 03:21:30|2031.37|2011.37|2031.28|2011.28|2031.37|2011.37|2030.98|2010.98|7
1640229700000|2021-12-23 03:21:40|2031.27|2011.27|2032.5|2012.5|2032.5|2012.5|2031.27|2011.27|5
1640229710000|2021-12-23 03:21:50|2033|2013|2034.72|2014.72|2034.72|2014.72|2033|2013|5
1640229720000|2021-12-23 03:22:00|2034.77|2014.77|2035|2015|2035|2015|2034.72|2014.72|5
1640229740000|2021-12-23 03:22:20|2035.46|2015.46|2036.38|2016.38|2036.85|2016.85|2035.46|2015.46|16
1640229750000|2021-12-23 03:22:30|2036.31|2016.31|2035.83|2015.83|2036.31|2016.31|2035.68|2015.68|7
1640229760000|2021-12-23 03:22:40|2036.06|2016.06|2036.44|2016.44|2036.53|2016.53|2035.99|2015.99|8
1640229770000|2021-12-23 03:22:50|2036.67|2016.67|2036.67|2016.67|2036.67|2016.67|2036.67|2016.67|1
1640229800000|2021-12-23 03:23:20|2037|2017|2037|2017|2037|2017|2037|2017|1
1640229810000|2021-12-23 03:23:30|2037.5|2017.5|2039.53|2019.53|2039.77|2019.77|2037.5|2017.5|15
1640229820000|2021-12-23 03:23:40|2039.27|2019.27|2038.34|2018.34|2039.27|2019.27|2037.9|2017.9|13
1640229830000|2021-12-23 03:23:50|2038.48|2018.48|2039.47|2019.47|2039.5|2019.5|2038.48|2018.48|13
1640229840000|2021-12-23 03:24:00|2039.59|2019.59|2039.59|2019.59|2039.59|2019.59|2039.59|2019.59|1
1640229850000|2021-12-23 03:24:10|2039.77|2019.77|2042.39|2022.39|2042.39|2022.39|2039.77|2019.77|14
1640229860000|2021-12-23 03:24:20|2042.62|2022.62|2042.62|2022.62|2042.62|2022.62|2042.51|2022.51|3
1640229870000|2021-12-23 03:24:30|2042.51|2022.51|2043.36|2023.36|2043.36|2023.36|2042.51|2022.51|7
1640229880000|2021-12-23 03:24:40|2043.45|2023.45|2043.47|2023.47|2043.72|2023.72|2043.45|2023.45|8
1640229890000|2021-12-23 03:24:50|2043.14|2023.14|2042.9|2022.9|2043.14|2023.14|2042.9|2022.9|2
1640229900000|2021-12-23 03:25:00|2042.53|2022.53|2042.66|2022.66|2042.66|2022.66|2042.31|2022.31|8
1640229920000|2021-12-23 03:25:20|2042.75|2022.75|2040.53|2020.53|2042.83|2022.83|2040.53|2020.53|12
1640229930000|2021-12-23 03:25:30|2040.25|2020.25|2038.77|2018.77|2040.25|2020.25|2038.77|2018.77|10
1640229940000|2021-12-23 03:25:40|2038.83|2018.83|2038.78|2018.78|2038.83|2018.83|2038.78|2018.78|2
1640229950000|2021-12-23 03:25:50|2038.81|2018.81|2039.57|2019.57|2039.57|2019.57|2038.74|2018.74|13
1640229960000|2021-12-23 03:26:00|2039.73|2019.73|2039.74|2019.74|2039.77|2019.77|2039.71|2019.71|7
1640229970000|2021-12-23 03:26:10|2039.75|2019.75|2039.86|2019.86|2039.86|2019.86|2039.67|2019.67|19
1640229980000|2021-12-23 03:26:20|2039.8|2019.8|2039.61|2019.61|2039.81|2019.81|2039.61|2019.61|8
1640229990000|2021-12-23 03:26:30|2039.55|2019.55|2036.86|2016.86|2039.55|2019.55|2036.79|2016.79|32
1640230000000|2021-12-23 03:26:40|2036.84|2016.84|2035.86|2015.86|2037.07|2017.07|2035.82|2015.82|12
1640230010000|2021-12-23 03:26:50|2035.89|2015.89|2035.95|2015.95|2036.08|2016.08|2035.89|2015.89|9
1640230030000|2021-12-23 03:27:10|2035.89|2015.89|2036.15|2016.15|2036.15|2016.15|2035.89|2015.89|2
1640230040000|2021-12-23 03:27:20|2036.19|2016.19|2037.2|2017.2|2037.26|2017.26|2036.19|2016.19|18
1640230050000|2021-12-23 03:27:30|2037.19|2017.19|2038|2018|2038|2018|2037.19|2017.19|12
1640230060000|2021-12-23 03:27:40|2037.93|2017.93|2038.64|2018.64|2038.64|2018.64|2037.93|2017.93|7
1640230070000|2021-12-23 03:27:50|2038.07|2018.07|2038.4|2018.4|2038.56|2018.56|2038.07|2018.07|22
1640230080000|2021-12-23 03:28:00|2038.44|2018.44|2038.19|2018.19|2038.47|2018.47|2038.13|2018.13|18
1640230090000|2021-12-23 03:28:10|2038.29|2018.29|2039.21|2019.21|2039.25|2019.25|2038.22|2018.22|22
1640230100000|2021-12-23 03:28:20|2039.27|2019.27|2040.19|2020.19|2040.19|2020.19|2039.08|2019.08|18
1640230110000|2021-12-23 03:28:30|2040.11|2020.11|2040.97|2020.97|2041.1|2021.1|2040.11|2020.11|18
1640230120000|2021-12-23 03:28:40|2041.1|2021.1|2042.63|2022.63|2042.76|2022.76|2041.1|2021.1|28
1640230130000|2021-12-23 03:28:50|2042.77|2022.77|2042.67|2022.67|2042.79|2022.79|2041.76|2021.76|29
1640230140000|2021-12-23 03:29:00|2042.84|2022.84|2043.81|2023.81|2043.82|2023.82|2042.58|2022.58|15
1640230150000|2021-12-23 03:29:10|2043.82|2023.82|2045.42|2025.42|2045.42|2025.42|2043.79|2023.79|19
1640230160000|2021-12-23 03:29:20|2045.43|2025.43|2045.69|2025.69|2045.69|2025.69|2045.43|2025.43|5
1640230170000|2021-12-23 03:29:30|2045.53|2025.53|2046.21|2026.21|2046.21|2026.21|2044.8|2024.8|16
1640230180000|2021-12-23 03:29:40|2046.34|2026.34|2046.48|2026.48|2046.48|2026.48|2046.31|2026.31|6
1640230190000|2021-12-23 03:29:50|2046.47|2026.47|2047.45|2027.45|2047.45|2027.45|2046.47|2026.47|13
1640230200000|2021-12-23 03:30:00|2047.47|2027.47|2047.7|2027.7|2047.9|2027.9|2047.47|2027.47|10
1640230210000|2021-12-23 03:30:10|2047.63|2027.63|2046.76|2026.76|2047.63|2027.63|2046.69|2026.69|25
1640230220000|2021-12-23 03:30:20|2046.77|2026.77|2047.5|2027.5|2047.5|2027.5|2046.77|2026.77|11
1640230230000|2021-12-23 03:30:30|2047.47|2027.47|2047.06|2027.06|2047.72|2027.72|2046.89|2026.89|19
1640230240000|2021-12-23 03:30:40|2047.12|2027.12|2047.58|2027.58|2047.6|2027.6|2047.12|2027.12|7
1640230250000|2021-12-23 03:30:50|2047.63|2027.63|2048.41|2028.41|2048.43|2028.43|2047.63|2027.63|10
1640230260000|2021-12-23 03:31:00|2048.17|2028.17|2047.92|2027.92|2048.43|2028.43|2047.92|2027.92|10
1640230290000|2021-12-23 03:31:30|2048.21|2028.21|2048.21|2028.21|2048.21|2028.21|2048.21|2028.21|1
1640230300000|2021-12-23 03:31:40|2048.41|2028.41|2048.92|2028.92|2048.92|2028.92|2048.3|2028.3|9
1640230310000|2021-12-23 03:31:50|2048.9|2028.9|2048.75|2028.75|2049.14|2029.14|2048.75|2028.75|4
1640230320000|2021-12-23 03:32:00|2048.78|2028.78|2048.81|2028.81|2048.81|2028.81|2048.55|2028.55|11
1640230330000|2021-12-23 03:32:10|2048.85|2028.85|2048.65|2028.65|2048.94|2028.94|2048.46|2028.46|6
1640230340000|2021-12-23 03:32:20|2048.73|2028.73|2048.4|2028.4|2048.76|2028.76|2048.31|2028.31|7
1640230350000|2021-12-23 03:32:30|2048.63|2028.63|2048.27|2028.27|2048.63|2028.63|2048.16|2028.16|7
1640230360000|2021-12-23 03:32:40|2048.55|2028.55|2047.8|2027.8|2048.55|2028.55|2047.8|2027.8|2
1640230370000|2021-12-23 03:32:50|2047.93|2027.93|2047.73|2027.73|2048.12|2028.12|2047.73|2027.73|6
1640230380000|2021-12-23 03:33:00|2047.54|2027.54|2048.1|2028.1|2048.1|2028.1|2047.1|2027.1|31
1640230390000|2021-12-23 03:33:10|2048.11|2028.11|2048.99|2028.99|2048.99|2028.99|2048.11|2028.11|8
1640230400000|2021-12-23 03:33:20|2049.09|2029.09|2049.26|2029.26|2049.26|2029.26|2049.07|2029.07|3
1640230410000|2021-12-23 03:33:30|2049.34|2029.34|2050.75|2030.75|2050.75|2030.75|2049.34|2029.34|9
1640230420000|2021-12-23 03:33:40|2050.65|2030.65|2052.46|2032.46|2052.57|2032.57|2050.65|2030.65|21
1640230430000|2021-12-23 03:33:50|2052.48|2032.48|2052.64|2032.64|2052.64|2032.64|2052.48|2032.48|7
1640230440000|2021-12-23 03:34:00|2052.55|2032.55|2052.88|2032.88|2052.88|2032.88|2052.55|2032.55|8
1640230450000|2021-12-23 03:34:10|2052.76|2032.76|2051.7|2031.7|2052.76|2032.76|2051.57|2031.57|24
1640230460000|2021-12-23 03:34:20|2051.72|2031.72|2051.03|2031.03|2051.72|2031.72|2051.03|2031.03|27
1640230470000|2021-12-23 03:34:30|2050.98|2030.98|2051|2031|2051.33|2031.33|2050.7|2030.7|14
1640230480000|2021-12-23 03:34:40|2050.98|2030.98|2053.56|2033.56|2053.58|2033.58|2050.98|2030.98|22
1640230490000|2021-12-23 03:34:50|2053.61|2033.61|2054.56|2034.56|2054.61|2034.61|2053.56|2033.56|14
1640230500000|2021-12-23 03:35:00|2054.57|2034.57|2055.75|2035.75|2055.75|2035.75|2054.57|2034.57|15
1640230510000|2021-12-23 03:35:10|2055.74|2035.74|2055.37|2035.37|2055.74|2035.74|2055.33|2035.33|6
1640230520000|2021-12-23 03:35:20|2055.42|2035.42|2055.72|2035.72|2055.76|2035.76|2055.37|2035.37|11
1640230530000|2021-12-23 03:35:30|2056.54|2036.54|2056.48|2036.48|2056.55|2036.55|2056.33|2036.33|9
1640230540000|2021-12-23 03:35:40|2056.44|2036.44|2056.9|2036.9|2057.19|2037.19|2056.22|2036.22|14
1640230550000|2021-12-23 03:35:50|2056.88|2036.88|2056.57|2036.57|2057.05|2037.05|2056.57|2036.57|25
1640230560000|2021-12-23 03:36:00|2056.54|2036.54|2056.64|2036.64|2056.77|2036.77|2056.51|2036.51|21
1640230570000|2021-12-23 03:36:10|2056.92|2036.92|2057.25|2037.25|2057.26|2037.26|2056.77|2036.77|11
1640230580000|2021-12-23 03:36:20|2057.15|2037.15|2057.25|2037.25|2057.44|2037.44|2057.08|2037.08|14
1640230590000|2021-12-23 03:36:30|2057.36|2037.36|2057.44|2037.44|2057.49|2037.49|2056.85|2036.85|22
1640230600000|2021-12-23 03:36:40|2057.24|2037.24|2058.39|2038.39|2058.39|2038.39|2057.14|2037.14|21
1640230610000|2021-12-23 03:36:50|2058.46|2038.46|2058.5|2038.5|2058.99|2038.99|2058.46|2038.46|16
1640230620000|2021-12-23 03:37:00|2058.49|2038.49|2057.5|2037.5|2058.49|2038.49|2057.46|2037.46|14
1640230630000|2021-12-23 03:37:10|2057.45|2037.45|2057.74|2037.74|2057.74|2037.74|2056.99|2036.99|20
1640230640000|2021-12-23 03:37:20|2057.73|2037.73|2058.48|2038.48|2058.52|2038.52|2057.73|2037.73|20
1640230650000|2021-12-23 03:37:30|2058.45|2038.45|2058.47|2038.47|2058.79|2038.79|2058.44|2038.44|9
1640230660000|2021-12-23 03:37:40|2058.4|2038.4|2058.23|2038.23|2058.42|2038.42|2058.23|2038.23|4
1640230670000|2021-12-23 03:37:50|2057.98|2037.98|2056.42|2036.42|2057.98|2037.98|2055.78|2035.78|24
1640230680000|2021-12-23 03:38:00|2056.44|2036.44|2056.39|2036.39|2056.6|2036.6|2056.38|2036.38|11
1640230690000|2021-12-23 03:38:10|2056.56|2036.56|2056.46|2036.46|2056.61|2036.61|2056.39|2036.39|11
1640230700000|2021-12-23 03:38:20|2056.58|2036.58|2056.56|2036.56|2056.61|2036.61|2056.46|2036.46|15
1640230710000|2021-12-23 03:38:30|2056.58|2036.58|2057.52|2037.52|2057.52|2037.52|2056.58|2036.58|9
1640230720000|2021-12-23 03:38:40|2057.53|2037.53|2057.53|2037.53|2057.6|2037.6|2057.42|2037.42|7
1640230730000|2021-12-23 03:38:50|2057.6|2037.6|2057.54|2037.54|2057.6|2037.6|2057.5|2037.5|18
1640230740000|2021-12-23 03:39:00|2057.58|2037.58|2057.4|2037.4|2057.58|2037.58|2057.38|2037.38|6
1640230750000|2021-12-23 03:39:10|2057.34|2037.34|2057.52|2037.52|2057.52|2037.52|2057.34|2037.34|9
1640230760000|2021-12-23 03:39:20|2057.61|2037.61|2057.6|2037.6|2057.69|2037.69|2057.54|2037.54|4
1640230770000|2021-12-23 03:39:30|2057.54|2037.54|2057.62|2037.62|2057.62|2037.62|2057.52|2037.52|8
1640230780000|2021-12-23 03:39:40|2057.58|2037.58|2058.37|2038.37|2058.37|2038.37|2057.58|2037.58|5
1640230790000|2021-12-23 03:39:50|2058.3|2038.3|2058.46|2038.46|2058.46|2038.46|2058.3|2038.3|4
1640230800000|2021-12-23 03:40:00|2058.43|2038.43|2058.4|2038.4|2058.48|2038.48|2058.22|2038.22|8
1640230810000|2021-12-23 03:40:10|2058.64|2038.64|2058.82|2038.82|2058.82|2038.82|2058.53|2038.53|8
1640230820000|2021-12-23 03:40:20|2059.11|2039.11|2058.55|2038.55|2059.11|2039.11|2058.55|2038.55|6
1640230830000|2021-12-23 03:40:30|2058.48|2038.48|2058.95|2038.95|2058.98|2038.98|2058.48|2038.48|6
1640230840000|2021-12-23 03:40:40|2058.9|2038.9|2058.82|2038.82|2058.9|2038.9|2058.82|2038.82|2
1640230850000|2021-12-23 03:40:50|2058.9|2038.9|2059.4|2039.4|2059.41|2039.41|2058.9|2038.9|13
1640230860000|2021-12-23 03:41:00|2059.41|2039.41|2059.36|2039.36|2059.48|2039.48|2059.32|2039.32|19
1640230870000|2021-12-23 03:41:10|2059.35|2039.35|2060.24|2040.24|2060.33|2040.33|2059.35|2039.35|28
1640230880000|2021-12-23 03:41:20|2059.92|2039.92|2059.83|2039.83|2059.98|2039.98|2059.72|2039.72|27
1640230890000|2021-12-23 03:41:30|2059.84|2039.84|2060.05|2040.05|2060.05|2040.05|2059.82|2039.82|9
1640230900000|2021-12-23 03:41:40|2060.04|2040.04|2060.57|2040.57|2060.66|2040.66|2060.04|2040.04|15
1640230910000|2021-12-23 03:41:50|2060.62|2040.62|2060.62|2040.62|2061.24|2041.24|2060.62|2040.62|9
1640230920000|2021-12-23 03:42:00|2060.68|2040.68|2060.43|2040.43|2060.68|2040.68|2060.43|2040.43|10
1640230930000|2021-12-23 03:42:10|2060.33|2040.33|2060.24|2040.24|2060.33|2040.33|2060.24|2040.24|9
1640230940000|2021-12-23 03:42:20|2060.23|2040.23|2060.09|2040.09|2060.39|2040.39|2059.92|2039.92|22
1640230950000|2021-12-23 03:42:30|2060.08|2040.08|2059.08|2039.08|2060.08|2040.08|2058.91|2038.91|25
1640230960000|2021-12-23 03:42:40|2058.97|2038.97|2058.38|2038.38|2059.08|2039.08|2058.32|2038.32|30
1640230970000|2021-12-23 03:42:50|2058.37|2038.37|2058.31|2038.31|2058.56|2038.56|2058.27|2038.27|25
1640230980000|2021-12-23 03:43:00|2058.3|2038.3|2057.05|2037.05|2058.3|2038.3|2057.05|2037.05|17
1640230990000|2021-12-23 03:43:10|2057.04|2037.04|2055.56|2035.56|2057.04|2037.04|2055.56|2035.56|25
1640231000000|2021-12-23 03:43:20|2055.36|2035.36|2054.38|2034.38|2055.61|2035.61|2054.1|2034.1|31
1640231010000|2021-12-23 03:43:30|2054.37|2034.37|2054.05|2034.05|2054.45|2034.45|2053.98|2033.98|26
1640231020000|2021-12-23 03:43:40|2054.13|2034.13|2056.12|2036.12|2056.25|2036.25|2054.13|2034.13|23
1640231030000|2021-12-23 03:43:50|2056.2|2036.2|2056.55|2036.55|2056.66|2036.66|2056.02|2036.02|7
1640231040000|2021-12-23 03:44:00|2056.58|2036.58|2055.76|2035.76|2056.91|2036.91|2055.62|2035.62|12
1640231050000|2021-12-23 03:44:10|2055.74|2035.74|2055.82|2035.82|2055.85|2035.85|2055.63|2035.63|23
1640231060000|2021-12-23 03:44:20|2055.8|2035.8|2055.53|2035.53|2055.9|2035.9|2055.41|2035.41|25
1640231070000|2021-12-23 03:44:30|2055.52|2035.52|2055.08|2035.08|2055.53|2035.53|2055.03|2035.03|22
1640231080000|2021-12-23 03:44:40|2055.22|2035.22|2055.45|2035.45|2055.5|2035.5|2055.14|2035.14|21
1640231090000|2021-12-23 03:44:50|2055.44|2035.44|2054.7|2034.7|2055.44|2035.44|2054.7|2034.7|10
1640231100000|2021-12-23 03:45:00|2054.69|2034.69|2054.4|2034.4|2054.71|2034.71|2054.4|2034.4|6
1640231110000|2021-12-23 03:45:10|2054.59|2034.59|2054.32|2034.32|2054.59|2034.59|2054.32|2034.32|4
1640231120000|2021-12-23 03:45:20|2054.2|2034.2|2055.51|2035.51|2055.52|2035.52|2054.2|2034.2|15
1640231130000|2021-12-23 03:45:30|2055.47|2035.47|2058|2038|2058.04|2038.04|2055.47|2035.47|28
1640231140000|2021-12-23 03:45:40|2057.89|2037.89|2058|2038|2058.01|2038.01|2057.68|2037.68|17
1640231150000|2021-12-23 03:45:50|2057.99|2037.99|2057.91|2037.91|2058.03|2038.03|2057.84|2037.84|16
1640231160000|2021-12-23 03:46:00|2057.92|2037.92|2057.79|2037.79|2058.01|2038.01|2057.39|2037.39|18
1640231170000|2021-12-23 03:46:10|2057.76|2037.76|2056.26|2036.26|2057.76|2037.76|2056.19|2036.19|29
1640231180000|2021-12-23 03:46:20|2056.25|2036.25|2056.04|2036.04|2056.33|2036.33|2056.01|2036.01|27
1640231190000|2021-12-23 03:46:30|2056.08|2036.08|2056.5|2036.5|2056.58|2036.58|2055.89|2035.89|27
1640231200000|2021-12-23 03:46:40|2056.58|2036.58|2057.55|2037.55|2057.55|2037.55|2056.36|2036.36|9
1640231210000|2021-12-23 03:46:50|2057.63|2037.63|2057.71|2037.71|2057.72|2037.72|2057.56|2037.56|20
1640231220000|2021-12-23 03:47:00|2057.63|2037.63|2057.64|2037.64|2057.82|2037.82|2057.63|2037.63|13
1640231230000|2021-12-23 03:47:10|2057.62|2037.62|2057.61|2037.61|2057.73|2037.73|2057.5|2037.5|16
1640231240000|2021-12-23 03:47:20|2057.86|2037.86|2057.85|2037.85|2057.86|2037.86|2057.82|2037.82|8
1640231250000|2021-12-23 03:47:30|2057.86|2037.86|2058.34|2038.34|2058.34|2038.34|2057.65|2037.65|17
1640231260000|2021-12-23 03:47:40|2058.42|2038.42|2057.58|2037.58|2058.42|2038.42|2057.58|2037.58|26
1640231270000|2021-12-23 03:47:50|2057.54|2037.54|2057.78|2037.78|2057.85|2037.85|2057.5|2037.5|19
1640231280000|2021-12-23 03:48:00|2057.77|2037.77|2057.63|2037.63|2057.77|2037.77|2057.47|2037.47|19
1640231290000|2021-12-23 03:48:10|2057.61|2037.61|2056.59|2036.59|2057.63|2037.63|2056.59|2036.59|22
1640231300000|2021-12-23 03:48:20|2056.6|2036.6|2057.47|2037.47|2057.54|2037.54|2056.44|2036.44|22
1640231310000|2021-12-23 03:48:30|2057.63|2037.63|2058.9|2038.9|2059.09|2039.09|2057.63|2037.63|16
1640231320000|2021-12-23 03:48:40|2059.05|2039.05|2058.49|2038.49|2059.26|2039.26|2058.46|2038.46|11
1640231330000|2021-12-23 03:48:50|2058.48|2038.48|2058.44|2038.44|2059.08|2039.08|2058.44|2038.44|17
1640231340000|2021-12-23 03:49:00|2058.62|2038.62|2059.47|2039.47|2059.61|2039.61|2058.6|2038.6|17
1640231350000|2021-12-23 03:49:10|2059.52|2039.52|2060.11|2040.11|2060.16|2040.16|2059.35|2039.35|13
1640231360000|2021-12-23 03:49:20|2059.98|2039.98|2060.47|2040.47|2061.01|2041.01|2059.98|2039.98|17
1640231370000|2021-12-23 03:49:30|2060.39|2040.39|2061.53|2041.53|2061.53|2041.53|2060.39|2040.39|25
1640231380000|2021-12-23 03:49:40|2061.54|2041.54|2061.51|2041.51|2061.55|2041.55|2061.49|2041.49|6
1640231390000|2021-12-23 03:49:50|2061.6|2041.6|2062.57|2042.57|2062.57|2042.57|2061.57|2041.57|13
1640231400000|2021-12-23 03:50:00|2062.58|2042.58|2063.82|2043.82|2063.85|2043.85|2062.58|2042.58|16
1640231410000|2021-12-23 03:50:10|2063.74|2043.74|2063.63|2043.63|2063.74|2043.74|2063.42|2043.42|17
1640231420000|2021-12-23 03:50:20|2063.72|2043.72|2064.49|2044.49|2064.69|2044.69|2063.72|2043.72|20
1640231430000|2021-12-23 03:50:30|2064.4|2044.4|2064.4|2044.4|2064.46|2044.46|2064.4|2044.4|16
1640231440000|2021-12-23 03:50:40|2064.43|2044.43|2064.32|2044.32|2064.47|2044.47|2064.3|2044.3|15
1640231450000|2021-12-23 03:50:50|2064.64|2044.64|2065.2|2045.2|2065.2|2045.2|2064.55|2044.55|7
1640231460000|2021-12-23 03:51:00|2064.87|2044.87|2063.9|2043.9|2065.12|2045.12|2063.9|2043.9|23
1640231470000|2021-12-23 03:51:10|2063.88|2043.88|2064.1|2044.1|2064.22|2044.22|2063.87|2043.87|27
1640231480000|2021-12-23 03:51:20|2064.09|2044.09|2064.55|2044.55|2064.76|2044.76|2064.08|2044.08|15
1640231490000|2021-12-23 03:51:30|2064.67|2044.67|2064.91|2044.91|2064.91|2044.91|2064.67|2044.67|3
1640231500000|2021-12-23 03:51:40|2064.74|2044.74|2064.87|2044.87|2065.12|2045.12|2064.74|2044.74|11
1640231510000|2021-12-23 03:51:50|2064.81|2044.81|2065.14|2045.14|2065.3|2045.3|2064.81|2044.81|8
1640231520000|2021-12-23 03:52:00|2065.46|2045.46|2064.82|2044.82|2065.46|2045.46|2064.69|2044.69|19
1640231530000|2021-12-23 03:52:10|2064.96|2044.96|2065.41|2045.41|2065.47|2045.47|2064.82|2044.82|19
1640231540000|2021-12-23 03:52:20|2065.42|2045.42|2066.2|2046.2|2066.2|2046.2|2065.42|2045.42|9
1640231550000|2021-12-23 03:52:30|2066.23|2046.23|2066.41|2046.41|2066.41|2046.41|2066.23|2046.23|2
1640231560000|2021-12-23 03:52:40|2066.38|2046.38|2065.73|2045.73|2066.38|2046.38|2065.73|2045.73|8
1640231570000|2021-12-23 03:52:50|2065.69|2045.69|2063.51|2043.51|2065.81|2045.81|2062.97|2042.97|27
1640231580000|2021-12-23 03:53:00|2063.52|2043.52|2062.7|2042.7|2063.57|2043.57|2062.47|2042.47|21
1640231590000|2021-12-23 03:53:10|2062.67|2042.67|2062.51|2042.51|2062.7|2042.7|2062.46|2042.46|11
1640231600000|2021-12-23 03:53:20|2062.5|2042.5|2063.34|2043.34|2063.34|2043.34|2062.44|2042.44|20
1640231610000|2021-12-23 03:53:30|2063.4|2043.4|2064.78|2044.78|2064.82|2044.82|2063.3|2043.3|26
1640231620000|2021-12-23 03:53:40|2064.88|2044.88|2064.81|2044.81|2064.88|2044.88|2064.81|2044.81|10
1640231630000|2021-12-23 03:53:50|2064.72|2044.72|2064.66|2044.66|2064.84|2044.84|2064.66|2044.66|12
1640231640000|2021-12-23 03:54:00|2064.64|2044.64|2065.33|2045.33|2065.39|2045.39|2064.64|2044.64|13
1640231650000|2021-12-23 03:54:10|2065.49|2045.49|2065.69|2045.69|2065.69|2045.69|2065.49|2045.49|6
1640231660000|2021-12-23 03:54:20|2066.22|2046.22|2068.45|2048.45|2068.5|2048.5|2066.19|2046.19|26
1640231670000|2021-12-23 03:54:30|2068.46|2048.46|2066.01|2046.01|2068.55|2048.55|2066.01|2046.01|37
1640231680000|2021-12-23 03:54:40|2065.96|2045.96|2066.7|2046.7|2066.79|2046.79|2065.85|2045.85|30
1640231690000|2021-12-23 03:54:50|2066.8|2046.8|2066.76|2046.76|2067.38|2047.38|2066.73|2046.73|20
1640231700000|2021-12-23 03:55:00|2066.75|2046.75|2067.19|2047.19|2067.26|2047.26|2066.56|2046.56|23
1640231710000|2021-12-23 03:55:10|2067.21|2047.21|2066.71|2046.71|2067.33|2047.33|2066.53|2046.53|34
1640231720000|2021-12-23 03:55:20|2066.67|2046.67|2066.15|2046.15|2066.67|2046.67|2066.05|2046.05|10
1640231730000|2021-12-23 03:55:30|2065.96|2045.96|2066.54|2046.54|2066.54|2046.54|2065.9|2045.9|10
1640231740000|2021-12-23 03:55:40|2066.45|2046.45|2066.5|2046.5|2066.61|2046.61|2066.42|2046.42|23
1640231750000|2021-12-23 03:55:50|2066.52|2046.52|2066.63|2046.63|2066.8|2046.8|2066.5|2046.5|21
1640231760000|2021-12-23 03:56:00|2066.64|2046.64|2067.6|2047.6|2067.67|2047.67|2066.5|2046.5|19
1640231770000|2021-12-23 03:56:10|2067.65|2047.65|2067.62|2047.62|2067.65|2047.65|2067.57|2047.57|9
1640231780000|2021-12-23 03:56:20|2067.63|2047.63|2067.62|2047.62|2067.63|2047.63|2067.39|2047.39|18
1640231790000|2021-12-23 03:56:30|2067.63|2047.63|2067.66|2047.66|2068.14|2048.14|2067.63|2047.63|11
1640231800000|2021-12-23 03:56:40|2067.65|2047.65|2068.09|2048.09|2068.09|2048.09|2067.59|2047.59|17
1640231810000|2021-12-23 03:56:50|2068.4|2048.4|2068.57|2048.57|2068.8|2048.8|2068.4|2048.4|9
1640231820000|2021-12-23 03:57:00|2068.5|2048.5|2068.72|2048.72|2068.72|2048.72|2068.5|2048.5|7
1640231830000|2021-12-23 03:57:10|2068.69|2048.69|2068.63|2048.63|2068.84|2048.84|2068.63|2048.63|4
1640231840000|2021-12-23 03:57:20|2068.52|2048.52|2068.55|2048.55|2068.55|2048.55|2068.52|2048.52|2
1640231850000|2021-12-23 03:57:30|2068.62|2048.62|2069.16|2049.16|2069.16|2049.16|2068.59|2048.59|16
1640231860000|2021-12-23 03:57:40|2069.19|2049.19|2068.85|2048.85|2069.22|2049.22|2068.83|2048.83|17
1640231870000|2021-12-23 03:57:50|2068.83|2048.83|2069.15|2049.15|2069.15|2049.15|2068.77|2048.77|7
1640231880000|2021-12-23 03:58:00|2069.16|2049.16|2069.46|2049.46|2069.46|2049.46|2069.16|2049.16|9
1640231890000|2021-12-23 03:58:10|2069.47|2049.47|2069.5|2049.5|2069.53|2049.53|2069.46|2049.46|5
1640231900000|2021-12-23 03:58:20|2069.48|2049.48|2068.66|2048.66|2069.54|2049.54|2068.66|2048.66|17
1640231910000|2021-12-23 03:58:30|2068.67|2048.67|2068.69|2048.69|2069.22|2049.22|2068.67|2048.67|24
1640231920000|2021-12-23 03:58:40|2068.7|2048.7|2068.47|2048.47|2068.7|2048.7|2068.36|2048.36|25
1640231930000|2021-12-23 03:58:50|2068.59|2048.59|2068.53|2048.53|2068.71|2048.71|2068.5|2048.5|21
1640231940000|2021-12-23 03:59:00|2068.54|2048.54|2066.83|2046.83|2068.73|2048.73|2066.83|2046.83|22
1640231950000|2021-12-23 03:59:10|2066.7|2046.7|2065.98|2045.98|2067.08|2047.08|2065.91|2045.91|25
1640231960000|2021-12-23 03:59:20|2066.18|2046.18|2066.54|2046.54|2066.54|2046.54|2066.18|2046.18|20
1640231970000|2021-12-23 03:59:30|2066.62|2046.62|2066.81|2046.81|2066.87|2046.87|2066.55|2046.55|6
1640231980000|2021-12-23 03:59:40|2066.75|2046.75|2066.54|2046.54|2066.87|2046.87|2066.47|2046.47|23
1640231990000|2021-12-23 03:59:50|2066.35|2046.35|2066.25|2046.25|2066.45|2046.45|2066.12|2046.12|23
1640232000000|2021-12-23 04:00:00|2066.27|2046.27|2066.16|2046.16|2066.76|2046.76|2066.16|2046.16|25
1640232010000|2021-12-23 04:00:10|2066.09|2046.09|2065.62|2045.62|2066.24|2046.24|2065.62|2045.62|32
1640232020000|2021-12-23 04:00:20|2065.65|2045.65|2064.31|2044.31|2065.65|2045.65|2064.25|2044.25|28
1640232030000|2021-12-23 04:00:30|2064.45|2044.45|2066.87|2046.87|2066.99|2046.99|2064.18|2044.18|34
1640232040000|2021-12-23 04:00:40|2066.69|2046.69|2066.98|2046.98|2067.04|2047.04|2066.69|2046.69|9
1640232050000|2021-12-23 04:00:50|2067.04|2047.04|2068.67|2048.67|2068.67|2048.67|2067.04|2047.04|17
1640232060000|2021-12-23 04:01:00|2068.65|2048.65|2068.67|2048.67|2069.14|2049.14|2068.57|2048.57|10
1640232070000|2021-12-23 04:01:10|2068.51|2048.51|2068.65|2048.65|2068.66|2048.66|2068.05|2048.05|25
1640232080000|2021-12-23 04:01:20|2068.64|2048.64|2068.57|2048.57|2068.66|2048.66|2068.53|2048.53|22
1640232090000|2021-12-23 04:01:30|2068.56|2048.56|2068.58|2048.58|2068.78|2048.78|2068.46|2048.46|22
1640232100000|2021-12-23 04:01:40|2068.53|2048.53|2069.47|2049.47|2069.47|2049.47|2068.53|2048.53|19
1640232110000|2021-12-23 04:01:50|2069.49|2049.49|2069.6|2049.6|2069.62|2049.62|2069.49|2049.49|7
1640232120000|2021-12-23 04:02:00|2069.64|2049.64|2069.6|2049.6|2069.73|2049.73|2069.6|2049.6|12
1640232130000|2021-12-23 04:02:10|2069.71|2049.71|2069.7|2049.7|2069.73|2049.73|2069.61|2049.61|6
1640232140000|2021-12-23 04:02:20|2069.72|2049.72|2070.73|2050.73|2070.73|2050.73|2069.72|2049.72|6
1640232150000|2021-12-23 04:02:30|2070.97|2050.97|2071.01|2051.01|2071.01|2051.01|2070.69|2050.69|9
1640232160000|2021-12-23 04:02:40|2071.03|2051.03|2069.25|2049.25|2071.03|2051.03|2068.93|2048.93|35
1640232170000|2021-12-23 04:02:50|2069.23|2049.23|2070.22|2050.22|2070.22|2050.22|2069.2|2049.2|19
1640232180000|2021-12-23 04:03:00|2070.19|2050.19|2070.37|2050.37|2070.4|2050.4|2070.19|2050.19|11
1640232190000|2021-12-23 04:03:10|2070.49|2050.49|2071.05|2051.05|2071.16|2051.16|2070.49|2050.49|7
1640232200000|2021-12-23 04:03:20|2071.09|2051.09|2068.33|2048.33|2071.09|2051.09|2067.82|2047.82|34
1640232210000|2021-12-23 04:03:30|2068.36|2048.36|2067.63|2047.63|2068.48|2048.48|2066.91|2046.91|29
1640232220000|2021-12-23 04:03:40|2067.68|2047.68|2068.45|2048.45|2068.47|2048.47|2067.38|2047.38|14
1640232230000|2021-12-23 04:03:50|2068.39|2048.39|2068.61|2048.61|2068.66|2048.66|2067.92|2047.92|10
1640232240000|2021-12-23 04:04:00|2068.48|2048.48|2068.61|2048.61|2068.81|2048.81|2068.46|2048.46|4
1640232250000|2021-12-23 04:04:10|2068.64|2048.64|2069.76|2049.76|2069.81|2049.81|2068.64|2048.64|34
1640232260000|2021-12-23 04:04:20|2069.75|2049.75|2069.67|2049.67|2069.81|2049.81|2069.63|2049.63|16
1640232270000|2021-12-23 04:04:30|2069.72|2049.72|2070.83|2050.83|2070.9|2050.9|2069.72|2049.72|21
1640232280000|2021-12-23 04:04:40|2070.81|2050.81|2071.56|2051.56|2071.56|2051.56|2070.67|2050.67|18
1640232290000|2021-12-23 04:04:50|2071.86|2051.86|2071.68|2051.68|2071.86|2051.86|2071.63|2051.63|6
1640232300000|2021-12-23 04:05:00|2072.13|2052.13|2071.77|2051.77|2072.13|2052.13|2071.66|2051.66|6
1640232310000|2021-12-23 04:05:10|2071.97|2051.97|2071.76|2051.76|2071.97|2051.97|2071.76|2051.76|3
1640232320000|2021-12-23 04:05:20|2071.72|2051.72|2071.72|2051.72|2071.76|2051.76|2071.61|2051.61|9
1640232330000|2021-12-23 04:05:30|2071.67|2051.67|2071.17|2051.17|2071.76|2051.76|2071.1|2051.1|13
1640232340000|2021-12-23 04:05:40|2071.1|2051.1|2070.95|2050.95|2071.1|2051.1|2070.76|2050.76|14
1640232350000|2021-12-23 04:05:50|2070.97|2050.97|2070.73|2050.73|2070.97|2050.97|2070.57|2050.57|14
1640232360000|2021-12-23 04:06:00|2070.84|2050.84|2069.71|2049.71|2070.84|2050.84|2069.57|2049.57|20
1640232370000|2021-12-23 04:06:10|2069.96|2049.96|2070.55|2050.55|2070.55|2050.55|2069.96|2049.96|29
1640232380000|2021-12-23 04:06:20|2070.49|2050.49|2070.85|2050.85|2070.86|2050.86|2070.35|2050.35|31
1640232390000|2021-12-23 04:06:30|2070.75|2050.75|2072.95|2052.95|2072.95|2052.95|2070.23|2050.23|28
1640232400000|2021-12-23 04:06:40|2072.88|2052.88|2072.56|2052.56|2073.32|2053.32|2072.56|2052.56|19
1640232410000|2021-12-23 04:06:50|2072.54|2052.54|2073.59|2053.59|2073.85|2053.85|2072.5|2052.5|27
1640232420000|2021-12-23 04:07:00|2073.58|2053.58|2073.88|2053.88|2073.93|2053.93|2073.56|2053.56|11
1640232430000|2021-12-23 04:07:10|2073.84|2053.84|2074.38|2054.38|2074.41|2054.41|2073.7|2053.7|11
1640232440000|2021-12-23 04:07:20|2074.41|2054.41|2076.2|2056.2|2076.2|2056.2|2074.41|2054.41|16
1640232450000|2021-12-23 04:07:30|2076.22|2056.22|2076.48|2056.48|2076.48|2056.48|2076.22|2056.22|12
1640232460000|2021-12-23 04:07:40|2076.46|2056.46|2075.19|2055.19|2076.46|2056.46|2074.75|2054.75|23
1640232470000|2021-12-23 04:07:50|2075.21|2055.21|2074.54|2054.54|2075.25|2055.25|2074.3|2054.3|19
1640232480000|2021-12-23 04:08:00|2074.56|2054.56|2075.39|2055.39|2075.39|2055.39|2074.49|2054.49|21
1640232490000|2021-12-23 04:08:10|2075.33|2055.33|2075.66|2055.66|2076.13|2056.13|2075.27|2055.27|10
1640232500000|2021-12-23 04:08:20|2075.67|2055.67|2076.15|2056.15|2076.19|2056.19|2075.67|2055.67|6
1640232510000|2021-12-23 04:08:30|2076.25|2056.25|2076.77|2056.77|2076.77|2056.77|2076.25|2056.25|7
1640232520000|2021-12-23 04:08:40|2076.73|2056.73|2076.74|2056.74|2076.84|2056.84|2076.73|2056.73|6
1640232530000|2021-12-23 04:08:50|2076.79|2056.79|2074.62|2054.62|2076.79|2056.79|2074.6|2054.6|21
1640232540000|2021-12-23 04:09:00|2074.61|2054.61|2073.38|2053.38|2074.63|2054.63|2073.38|2053.38|23
1640232550000|2021-12-23 04:09:10|2073.37|2053.37|2073.63|2053.63|2073.96|2053.96|2073.37|2053.37|32
1640232560000|2021-12-23 04:09:20|2073.6|2053.6|2071.92|2051.92|2073.6|2053.6|2071.92|2051.92|28
1640232570000|2021-12-23 04:09:30|2071.94|2051.94|2071.66|2051.66|2072.15|2052.15|2071.52|2051.52|21
1640232580000|2021-12-23 04:09:40|2071.65|2051.65|2071.54|2051.54|2071.92|2051.92|2071.52|2051.52|28
1640232590000|2021-12-23 04:09:50|2071.53|2051.53|2071.06|2051.06|2071.62|2051.62|2071.06|2051.06|21
1640232600000|2021-12-23 04:10:00|2071.44|2051.44|2071.39|2051.39|2071.53|2051.53|2070.95|2050.95|28
1640232610000|2021-12-23 04:10:10|2071.46|2051.46|2070.89|2050.89|2072.1|2052.1|2070.69|2050.69|35
1640232620000|2021-12-23 04:10:20|2070.88|2050.88|2070.31|2050.31|2070.88|2050.88|2070.17|2050.17|18
1640232630000|2021-12-23 04:10:30|2070.25|2050.25|2069.17|2049.17|2070.25|2050.25|2069.17|2049.17|18
1640232640000|2021-12-23 04:10:40|2069.1|2049.1|2068.85|2048.85|2069.11|2049.11|2068.72|2048.72|19
1640232650000|2021-12-23 04:10:50|2068.82|2048.82|2066.88|2046.88|2068.83|2048.83|2066.88|2046.88|32
1640232660000|2021-12-23 04:11:00|2066.87|2046.87|2066.57|2046.57|2066.87|2046.87|2066.18|2046.18|34
1640232670000|2021-12-23 04:11:10|2066.56|2046.56|2064.87|2044.87|2066.58|2046.58|2064.87|2044.87|30
1640232680000|2021-12-23 04:11:20|2064.92|2044.92|2063.62|2043.62|2064.92|2044.92|2063.62|2043.62|18
1640232690000|2021-12-23 04:11:30|2063.69|2043.69|2063.55|2043.55|2063.73|2043.73|2063.44|2043.44|26
1640232700000|2021-12-23 04:11:40|2063.53|2043.53|2064.57|2044.57|2064.59|2044.59|2063.53|2043.53|27
1640232710000|2021-12-23 04:11:50|2064.59|2044.59|2064.46|2044.46|2064.63|2044.63|2064.46|2044.46|15
1640232720000|2021-12-23 04:12:00|2064.43|2044.43|2064.2|2044.2|2064.43|2044.43|2064.2|2044.2|6
1640232730000|2021-12-23 04:12:10|2063.74|2043.74|2063.53|2043.53|2064.33|2044.33|2063.53|2043.53|9
1640232740000|2021-12-23 04:12:20|2063.74|2043.74|2062.93|2042.93|2063.74|2043.74|2062.93|2042.93|10
1640232750000|2021-12-23 04:12:30|2062.9|2042.9|2062.47|2042.47|2062.98|2042.98|2061.96|2041.96|34
1640232760000|2021-12-23 04:12:40|2062.46|2042.46|2062.76|2042.76|2062.76|2042.76|2062.27|2042.27|27
1640232770000|2021-12-23 04:12:50|2062.86|2042.86|2063.71|2043.71|2063.88|2043.88|2062.66|2042.66|29
1640232780000|2021-12-23 04:13:00|2063.68|2043.68|2063.7|2043.7|2063.98|2043.98|2063.59|2043.59|24
1640232790000|2021-12-23 04:13:10|2063.69|2043.69|2063.83|2043.83|2063.83|2043.83|2062.95|2042.95|28
1640232800000|2021-12-23 04:13:20|2063.94|2043.94|2064.59|2044.59|2064.59|2044.59|2063.62|2043.62|31
1640232810000|2021-12-23 04:13:30|2064.6|2044.6|2064.78|2044.78|2064.78|2044.78|2064.56|2044.56|21
1640232820000|2021-12-23 04:13:40|2064.72|2044.72|2064.55|2044.55|2064.78|2044.78|2064.34|2044.34|31
1640232830000|2021-12-23 04:13:50|2064.51|2044.51|2063.64|2043.64|2064.55|2044.55|2063.2|2043.2|36
1640232840000|2021-12-23 04:14:00|2063.61|2043.61|2062.02|2042.02|2063.61|2043.61|2061.94|2041.94|10
1640232850000|2021-12-23 04:14:10|2061.86|2041.86|2063.22|2043.22|2063.22|2043.22|2061.86|2041.86|12
1640232860000|2021-12-23 04:14:20|2063.28|2043.28|2062.91|2042.91|2063.28|2043.28|2062.74|2042.74|13
1640232870000|2021-12-23 04:14:30|2062.88|2042.88|2062.81|2042.81|2062.88|2042.88|2062.48|2042.48|15
1640232880000|2021-12-23 04:14:40|2062.8|2042.8|2062.78|2042.78|2063.02|2043.02|2062.56|2042.56|28
1640232890000|2021-12-23 04:14:50|2062.77|2042.77|2062.79|2042.79|2062.85|2042.85|2062.56|2042.56|15
1640232900000|2021-12-23 04:15:00|2062.87|2042.87|2063.45|2043.45|2063.54|2043.54|2062.67|2042.67|18
1640232910000|2021-12-23 04:15:10|2063.47|2043.47|2064.56|2044.56|2064.56|2044.56|2063.43|2043.43|17
1640232920000|2021-12-23 04:15:20|2064.92|2044.92|2062.68|2042.68|2065.25|2045.25|2062.68|2042.68|22
1640232930000|2021-12-23 04:15:30|2062.5|2042.5|2062.05|2042.05|2062.63|2042.63|2061.97|2041.97|12
1640232940000|2021-12-23 04:15:40|2062.39|2042.39|2062.43|2042.43|2062.62|2042.62|2062.39|2042.39|5
1640232950000|2021-12-23 04:15:50|2062.22|2042.22|2061.1|2041.1|2062.32|2042.32|2060.88|2040.88|30
1640232960000|2021-12-23 04:16:00|2061.07|2041.07|2062.03|2042.03|2062.2|2042.2|2061.07|2041.07|24
1640232970000|2021-12-23 04:16:10|2061.93|2041.93|2062.05|2042.05|2062.25|2042.25|2061.85|2041.85|29
1640232980000|2021-12-23 04:16:20|2062.04|2042.04|2062.01|2042.01|2062.07|2042.07|2061.83|2041.83|23
1640232990000|2021-12-23 04:16:30|2062.09|2042.09|2061.71|2041.71|2062.1|2042.1|2061.71|2041.71|15
1640233000000|2021-12-23 04:16:40|2061.66|2041.66|2061.27|2041.27|2061.75|2041.75|2061.27|2041.27|21
1640233010000|2021-12-23 04:16:50|2061.36|2041.36|2061.57|2041.57|2061.57|2041.57|2061.11|2041.11|28
1640233020000|2021-12-23 04:17:00|2061.72|2041.72|2062.24|2042.24|2062.36|2042.36|2061.71|2041.71|29
1640233030000|2021-12-23 04:17:10|2062.3|2042.3|2062.34|2042.34|2062.34|2042.34|2061.96|2041.96|20
1640233040000|2021-12-23 04:17:20|2062.38|2042.38|2061.35|2041.35|2062.38|2042.38|2061.35|2041.35|34
1640233050000|2021-12-23 04:17:30|2061.06|2041.06|2060.98|2040.98|2061.06|2041.06|2060.88|2040.88|6
1640233060000|2021-12-23 04:17:40|2061.1|2041.1|2061.79|2041.79|2061.89|2041.89|2060.92|2040.92|21
1640233070000|2021-12-23 04:17:50|2061.9|2041.9|2061.72|2041.72|2062.22|2042.22|2061.72|2041.72|20
1640233080000|2021-12-23 04:18:00|2062.22|2042.22|2063.05|2043.05|2063.06|2043.06|2062.06|2042.06|34
1640233090000|2021-12-23 04:18:10|2063.16|2043.16|2063.26|2043.26|2063.41|2043.41|2062.54|2042.54|33
1640233100000|2021-12-23 04:18:20|2063.22|2043.22|2064.66|2044.66|2064.66|2044.66|2062.93|2042.93|26
1640233110000|2021-12-23 04:18:30|2064.65|2044.65|2064.61|2044.61|2064.67|2044.67|2064.43|2044.43|23
1640233120000|2021-12-23 04:18:40|2064.6|2044.6|2065.53|2045.53|2065.53|2045.53|2064.47|2044.47|12
1640233130000|2021-12-23 04:18:50|2065.37|2045.37|2065.74|2045.74|2065.85|2045.85|2065.37|2045.37|25
1640233140000|2021-12-23 04:19:00|2065.73|2045.73|2065.5|2045.5|2065.73|2045.73|2065.5|2045.5|23
1640233150000|2021-12-23 04:19:10|2065.92|2045.92|2065.26|2045.26|2066.07|2046.07|2065.19|2045.19|29
1640233160000|2021-12-23 04:19:20|2065.32|2045.32|2065.12|2045.12|2065.36|2045.36|2064.78|2044.78|19
1640233170000|2021-12-23 04:19:30|2065.14|2045.14|2065.2|2045.2|2065.26|2045.26|2064.92|2044.92|16
1640233180000|2021-12-23 04:19:40|2065.22|2045.22|2064.34|2044.34|2065.33|2045.33|2064.29|2044.29|31
1640233190000|2021-12-23 04:19:50|2064.35|2044.35|2065.42|2045.42|2065.42|2045.42|2064.08|2044.08|29
1640233200000|2021-12-23 04:20:00|2065.56|2045.56|2066.72|2046.72|2066.77|2046.77|2065.56|2045.56|27
1640233210000|2021-12-23 04:20:10|2066.81|2046.81|2066.75|2046.75|2067|2047|2066.61|2046.61|29
1640233220000|2021-12-23 04:20:20|2066.71|2046.71|2065.99|2045.99|2067.05|2047.05|2065.99|2045.99|25
1640233230000|2021-12-23 04:20:30|2065.96|2045.96|2066.57|2046.57|2066.59|2046.59|2065.96|2045.96|15
1640233240000|2021-12-23 04:20:40|2066.6|2046.6|2067.47|2047.47|2067.55|2047.55|2066.47|2046.47|18
1640233250000|2021-12-23 04:20:50|2067.62|2047.62|2066.85|2046.85|2067.63|2047.63|2066.82|2046.82|18
1640233260000|2021-12-23 04:21:00|2066.84|2046.84|2066.64|2046.64|2066.84|2046.84|2066.39|2046.39|30
1640233270000|2021-12-23 04:21:10|2066.67|2046.67|2065.64|2045.64|2066.67|2046.67|2065.55|2045.55|31
1640233280000|2021-12-23 04:21:20|2065.61|2045.61|2064.67|2044.67|2065.63|2045.63|2064.62|2044.62|30
1640233290000|2021-12-23 04:21:30|2064.61|2044.61|2064.59|2044.59|2064.79|2044.79|2064.24|2044.24|24
1640233300000|2021-12-23 04:21:40|2064.91|2044.91|2065.96|2045.96|2066.05|2046.05|2064.82|2044.82|27
1640233310000|2021-12-23 04:21:50|2065.99|2045.99|2066.22|2046.22|2066.46|2046.46|2065.86|2045.86|27
1640233320000|2021-12-23 04:22:00|2066.43|2046.43|2066.48|2046.48|2066.49|2046.49|2066.2|2046.2|18
1640233330000|2021-12-23 04:22:10|2066.5|2046.5|2067|2047|2067|2047|2066.39|2046.39|20
1640233340000|2021-12-23 04:22:20|2066.99|2046.99|2067.31|2047.31|2067.34|2047.34|2066.97|2046.97|14
1640233350000|2021-12-23 04:22:30|2067.32|2047.32|2068.28|2048.28|2068.29|2048.29|2067.26|2047.26|28
1640233360000|2021-12-23 04:22:40|2068.25|2048.25|2068.24|2048.24|2068.57|2048.57|2068.16|2048.16|25
1640233370000|2021-12-23 04:22:50|2068.43|2048.43|2068.04|2048.04|2068.55|2048.55|2068.04|2048.04|32
1640233380000|2021-12-23 04:23:00|2068.02|2048.02|2068.03|2048.03|2068.1|2048.1|2067.7|2047.7|23
1640233390000|2021-12-23 04:23:10|2068.02|2048.02|2068.3|2048.3|2068.34|2048.34|2067.82|2047.82|13
1640233400000|2021-12-23 04:23:20|2068.29|2048.29|2068.61|2048.61|2068.61|2048.61|2067.77|2047.77|21
1640233410000|2021-12-23 04:23:30|2068.62|2048.62|2068.24|2048.24|2068.62|2048.62|2068.23|2048.23|22
1640233420000|2021-12-23 04:23:40|2068.23|2048.23|2068.29|2048.29|2068.34|2048.34|2068.14|2048.14|20
1640233430000|2021-12-23 04:23:50|2068.4|2048.4|2068.68|2048.68|2068.69|2048.69|2068.37|2048.37|17
1640233440000|2021-12-23 04:24:00|2068.54|2048.54|2069.53|2049.53|2069.53|2049.53|2068.54|2048.54|20
1640233450000|2021-12-23 04:24:10|2069.4|2049.4|2070.62|2050.62|2070.68|2050.68|2069.4|2049.4|19
1640233460000|2021-12-23 04:24:20|2070.69|2050.69|2070.88|2050.88|2071.02|2051.02|2070.69|2050.69|13
1640233470000|2021-12-23 04:24:30|2070.86|2050.86|2071.6|2051.6|2071.74|2051.74|2070.72|2050.72|27
1640233480000|2021-12-23 04:24:40|2071.9|2051.9|2071.6|2051.6|2071.9|2051.9|2071.38|2051.38|16
1640233490000|2021-12-23 04:24:50|2071.73|2051.73|2071.87|2051.87|2071.99|2051.99|2071.73|2051.73|5
1640233500000|2021-12-23 04:25:00|2072.11|2052.11|2071.95|2051.95|2072.11|2052.11|2071.84|2051.84|21
1640233510000|2021-12-23 04:25:10|2071.91|2051.91|2072.54|2052.54|2072.55|2052.55|2071.84|2051.84|13
1640233520000|2021-12-23 04:25:20|2072.55|2052.55|2071.84|2051.84|2072.55|2052.55|2071.77|2051.77|27
1640233530000|2021-12-23 04:25:30|2071.83|2051.83|2070.88|2050.88|2071.83|2051.83|2070.87|2050.87|29
1640233540000|2021-12-23 04:25:40|2070.91|2050.91|2070.99|2050.99|2071.02|2051.02|2070.78|2050.78|23
1640233550000|2021-12-23 04:25:50|2070.96|2050.96|2070.4|2050.4|2071.53|2051.53|2070.4|2050.4|24
1640233560000|2021-12-23 04:26:00|2070.41|2050.41|2069.57|2049.57|2070.55|2050.55|2069.57|2049.57|24
1640233570000|2021-12-23 04:26:10|2069.58|2049.58|2068.65|2048.65|2069.58|2049.58|2068.65|2048.65|18
1640233580000|2021-12-23 04:26:20|2068.63|2048.63|2068.91|2048.91|2068.94|2048.94|2068.15|2048.15|20
1640233590000|2021-12-23 04:26:30|2069.02|2049.02|2070.22|2050.22|2070.34|2050.34|2069.02|2049.02|27
1640233600000|2021-12-23 04:26:40|2070.2|2050.2|2071.69|2051.69|2071.75|2051.75|2070.2|2050.2|23
1640233610000|2021-12-23 04:26:50|2071.62|2051.62|2071.62|2051.62|2071.92|2051.92|2071.35|2051.35|27
1640233620000|2021-12-23 04:27:00|2071.67|2051.67|2071.67|2051.67|2071.67|2051.67|2071.64|2051.64|9
1640233630000|2021-12-23 04:27:10|2071.64|2051.64|2072.34|2052.34|2072.39|2052.39|2071.64|2051.64|8
1640233640000|2021-12-23 04:27:20|2072.44|2052.44|2073.04|2053.04|2073.04|2053.04|2072.44|2052.44|4
1640233650000|2021-12-23 04:27:30|2073.02|2053.02|2073.61|2053.61|2073.62|2053.62|2073.02|2053.02|14
1640233660000|2021-12-23 04:27:40|2073.6|2053.6|2074.08|2054.08|2074.17|2054.17|2073.59|2053.59|17
1640233670000|2021-12-23 04:27:50|2074.05|2054.05|2074.91|2054.91|2074.92|2054.92|2074.05|2054.05|23
1640233680000|2021-12-23 04:28:00|2074.77|2054.77|2073.31|2053.31|2074.77|2054.77|2073.11|2053.11|31
1640233690000|2021-12-23 04:28:10|2073.3|2053.3|2073.36|2053.36|2073.36|2053.36|2072.56|2052.56|21
1640233700000|2021-12-23 04:28:20|2073.35|2053.35|2073.74|2053.74|2074.51|2054.51|2073.35|2053.35|22
1640233710000|2021-12-23 04:28:30|2074.04|2054.04|2074.33|2054.33|2074.38|2054.38|2074.04|2054.04|6
1640233720000|2021-12-23 04:28:40|2074.02|2054.02|2072.56|2052.56|2074.02|2054.02|2072.52|2052.52|18
1640233730000|2021-12-23 04:28:50|2072.25|2052.25|2071.66|2051.66|2072.36|2052.36|2071.63|2051.63|17
1640233740000|2021-12-23 04:29:00|2070.92|2050.92|2071.47|2051.47|2071.47|2051.47|2070.81|2050.81|17
1640233750000|2021-12-23 04:29:10|2071.51|2051.51|2072.4|2052.4|2072.47|2052.47|2071.45|2051.45|28
1640233760000|2021-12-23 04:29:20|2072.38|2052.38|2072.67|2052.67|2072.67|2052.67|2072.38|2052.38|12
1640233770000|2021-12-23 04:29:30|2072.8|2052.8|2072.51|2052.51|2072.8|2052.8|2072.51|2052.51|13
1640233780000|2021-12-23 04:29:40|2072.44|2052.44|2071.72|2051.72|2072.44|2052.44|2071.71|2051.71|19
1640233790000|2021-12-23 04:29:50|2071.57|2051.57|2071.51|2051.51|2071.63|2051.63|2071.51|2051.51|7
1640233800000|2021-12-23 04:30:00|2071.6|2051.6|2071.55|2051.55|2071.67|2051.67|2071.5|2051.5|12
1640233810000|2021-12-23 04:30:10|2071.66|2051.66|2071.51|2051.51|2071.68|2051.68|2071.51|2051.51|9
1640233820000|2021-12-23 04:30:20|2071.57|2051.57|2072.62|2052.62|2072.77|2052.77|2070.93|2050.93|24
1640233830000|2021-12-23 04:30:30|2072.66|2052.66|2072.27|2052.27|2072.66|2052.66|2072.22|2052.22|17
1640233840000|2021-12-23 04:30:40|2072.22|2052.22|2072.74|2052.74|2072.79|2052.79|2072.22|2052.22|16
1640233850000|2021-12-23 04:30:50|2072.65|2052.65|2072.66|2052.66|2072.82|2052.82|2072.65|2052.65|17
1640233860000|2021-12-23 04:31:00|2072.78|2052.78|2073.3|2053.3|2073.32|2053.32|2072.78|2052.78|9
1640233870000|2021-12-23 04:31:10|2073.29|2053.29|2073.33|2053.33|2073.33|2053.33|2073.04|2053.04|5
1640233880000|2021-12-23 04:31:20|2073.49|2053.49|2073.59|2053.59|2073.79|2053.79|2073.49|2053.49|4
1640233890000|2021-12-23 04:31:30|2073.47|2053.47|2073.08|2053.08|2073.51|2053.51|2072.88|2052.88|9
1640233900000|2021-12-23 04:31:40|2073.07|2053.07|2071.59|2051.59|2073.07|2053.07|2071.59|2051.59|15
1640233910000|2021-12-23 04:31:50|2071.54|2051.54|2071.56|2051.56|2072.13|2052.13|2071.5|2051.5|29
1640233920000|2021-12-23 04:32:00|2071.59|2051.59|2071.91|2051.91|2071.96|2051.96|2071.59|2051.59|8
1640233930000|2021-12-23 04:32:10|2071.78|2051.78|2071.65|2051.65|2071.85|2051.85|2071.61|2051.61|25
1640233940000|2021-12-23 04:32:20|2071.82|2051.82|2072.54|2052.54|2072.83|2052.83|2071.82|2051.82|22
1640233950000|2021-12-23 04:32:30|2072.51|2052.51|2071.95|2051.95|2072.51|2052.51|2071.69|2051.69|21
1640233960000|2021-12-23 04:32:40|2072.43|2052.43|2073.56|2053.56|2073.6|2053.6|2072.43|2052.43|18
1640233970000|2021-12-23 04:32:50|2073.58|2053.58|2073.58|2053.58|2073.58|2053.58|2073.58|2053.58|1
1640233980000|2021-12-23 04:33:00|2073.57|2053.57|2073.29|2053.29|2073.6|2053.6|2073.02|2053.02|19
1640233990000|2021-12-23 04:33:10|2073.24|2053.24|2073.13|2053.13|2073.33|2053.33|2073.08|2053.08|29
1640234000000|2021-12-23 04:33:20|2073.08|2053.08|2073.13|2053.13|2073.14|2053.14|2073.08|2053.08|20
1640234010000|2021-12-23 04:33:30|2073.08|2053.08|2072.63|2052.63|2073.11|2053.11|2072.63|2052.63|11
1640234020000|2021-12-23 04:33:40|2072.37|2052.37|2071.64|2051.64|2072.37|2052.37|2071.47|2051.47|24
1640234030000|2021-12-23 04:33:50|2071.63|2051.63|2072.76|2052.76|2072.84|2052.84|2071.63|2051.63|24
1640234040000|2021-12-23 04:34:00|2072.84|2052.84|2072.89|2052.89|2072.92|2052.92|2072.64|2052.64|16
1640234050000|2021-12-23 04:34:10|2072.87|2052.87|2073.06|2053.06|2073.08|2053.08|2072.81|2052.81|10
1640234060000|2021-12-23 04:34:20|2073.12|2053.12|2073.01|2053.01|2073.14|2053.14|2072.98|2052.98|13
1640234070000|2021-12-23 04:34:30|2073.1|2053.1|2072.23|2052.23|2073.1|2053.1|2072.15|2052.15|27
1640234080000|2021-12-23 04:34:40|2072.24|2052.24|2072.82|2052.82|2072.84|2052.84|2072.24|2052.24|13
1640234090000|2021-12-23 04:34:50|2072.8|2052.8|2072.59|2052.59|2072.8|2052.8|2072.41|2052.41|14
1640234100000|2021-12-23 04:35:00|2072.61|2052.61|2073.3|2053.3|2073.69|2053.69|2072.59|2052.59|27
1640234110000|2021-12-23 04:35:10|2073.24|2053.24|2072.55|2052.55|2073.3|2053.3|2072.02|2052.02|32
1640234120000|2021-12-23 04:35:20|2072.51|2052.51|2071.83|2051.83|2072.69|2052.69|2071.75|2051.75|24
1640234130000|2021-12-23 04:35:30|2071.78|2051.78|2071.4|2051.4|2071.85|2051.85|2071.31|2051.31|17
1640234140000|2021-12-23 04:35:40|2071.34|2051.34|2070.83|2050.83|2071.4|2051.4|2070.71|2050.71|22
1640234150000|2021-12-23 04:35:50|2070.81|2050.81|2071.49|2051.49|2071.89|2051.89|2070.65|2050.65|25
1640234160000|2021-12-23 04:36:00|2071.48|2051.48|2071.57|2051.57|2072.06|2052.06|2071.46|2051.46|29
1640234170000|2021-12-23 04:36:10|2071.56|2051.56|2071.08|2051.08|2071.85|2051.85|2071.06|2051.06|20
1640234180000|2021-12-23 04:36:20|2071.09|2051.09|2070.95|2050.95|2071.41|2051.41|2070.92|2050.92|26
1640234190000|2021-12-23 04:36:30|2071.19|2051.19|2071.36|2051.36|2071.48|2051.48|2070.72|2050.72|11
1640234200000|2021-12-23 04:36:40|2071.35|2051.35|2071.49|2051.49|2071.53|2051.53|2071.33|2051.33|14
1640234210000|2021-12-23 04:36:50|2071.07|2051.07|2071.76|2051.76|2071.76|2051.76|2070.75|2050.75|22
1640234220000|2021-12-23 04:37:00|2071.48|2051.48|2072.47|2052.47|2073.02|2053.02|2071.48|2051.48|30
1640234230000|2021-12-23 04:37:10|2072.52|2052.52|2072.71|2052.71|2072.72|2052.72|2072.46|2052.46|24
1640234240000|2021-12-23 04:37:20|2072.76|2052.76|2072.81|2052.81|2072.96|2052.96|2072.62|2052.62|24
1640234250000|2021-12-23 04:37:30|2072.76|2052.76|2072.21|2052.21|2072.84|2052.84|2072.03|2052.03|25
1640234260000|2021-12-23 04:37:40|2072.22|2052.22|2071.85|2051.85|2072.29|2052.29|2071.69|2051.69|15
1640234270000|2021-12-23 04:37:50|2071.81|2051.81|2072.87|2052.87|2073|2053|2071.68|2051.68|27
1640234280000|2021-12-23 04:38:00|2072.86|2052.86|2072.72|2052.72|2072.86|2052.86|2072.67|2052.67|17
1640234290000|2021-12-23 04:38:10|2072.63|2052.63|2072.27|2052.27|2072.69|2052.69|2072.25|2052.25|21
1640234300000|2021-12-23 04:38:20|2071.93|2051.93|2070.84|2050.84|2072.19|2052.19|2070.81|2050.81|27
1640234310000|2021-12-23 04:38:30|2070.9|2050.9|2071.26|2051.26|2071.29|2051.29|2070.83|2050.83|9
1640234320000|2021-12-23 04:38:40|2071.28|2051.28|2070.51|2050.51|2071.28|2051.28|2070.47|2050.47|28
1640234330000|2021-12-23 04:38:50|2070.5|2050.5|2069.78|2049.78|2070.54|2050.54|2069.74|2049.74|34
1640234340000|2021-12-23 04:39:00|2069.64|2049.64|2069.53|2049.53|2069.67|2049.67|2069.47|2049.47|31
1640234350000|2021-12-23 04:39:10|2069.56|2049.56|2068.53|2048.53|2069.56|2049.56|2068.53|2048.53|24
1640234360000|2021-12-23 04:39:20|2068.55|2048.55|2070.18|2050.18|2070.18|2050.18|2068.55|2048.55|31
1640234370000|2021-12-23 04:39:30|2070.23|2050.23|2070.41|2050.41|2070.54|2050.54|2070.23|2050.23|14
1640234380000|2021-12-23 04:39:40|2070.55|2050.55|2069.76|2049.76|2070.6|2050.6|2069.74|2049.74|26
1640234390000|2021-12-23 04:39:50|2069.78|2049.78|2069.72|2049.72|2070.07|2050.07|2069.72|2049.72|29
1640234400000|2021-12-23 04:40:00|2069.73|2049.73|2069.54|2049.54|2069.77|2049.77|2069.12|2049.12|29
1640234410000|2021-12-23 04:40:10|2069.59|2049.59|2068.96|2048.96|2069.59|2049.59|2068.83|2048.83|27
1640234420000|2021-12-23 04:40:20|2068.93|2048.93|2068.26|2048.26|2069.12|2049.12|2068.14|2048.14|27
1640234430000|2021-12-23 04:40:30|2068.11|2048.11|2068.03|2048.03|2068.11|2048.11|2068.03|2048.03|3
1640234440000|2021-12-23 04:40:40|2068.26|2048.26|2068.64|2048.64|2068.66|2048.66|2068.26|2048.26|16
1640234450000|2021-12-23 04:40:50|2068.47|2048.47|2068.79|2048.79|2068.79|2048.79|2068.41|2048.41|13
1640234460000|2021-12-23 04:41:00|2068.76|2048.76|2069.58|2049.58|2069.65|2049.65|2068.58|2048.58|29
1640234470000|2021-12-23 04:41:10|2069.65|2049.65|2068.79|2048.79|2069.65|2049.65|2068.79|2048.79|32
1640234480000|2021-12-23 04:41:20|2068.78|2048.78|2068.75|2048.75|2068.87|2048.87|2068.67|2048.67|21
1640234490000|2021-12-23 04:41:30|2068.74|2048.74|2068.33|2048.33|2068.83|2048.83|2068.18|2048.18|19
1640234500000|2021-12-23 04:41:40|2067.93|2047.93|2067.77|2047.77|2067.93|2047.93|2067.19|2047.19|6
1640234510000|2021-12-23 04:41:50|2067.79|2047.79|2067.78|2047.78|2067.8|2047.8|2067.74|2047.74|10
1640234520000|2021-12-23 04:42:00|2067.76|2047.76|2069.75|2049.75|2069.79|2049.79|2067.69|2047.69|20
1640234530000|2021-12-23 04:42:10|2069.78|2049.78|2070.28|2050.28|2070.3|2050.3|2069.51|2049.51|13
1640234540000|2021-12-23 04:42:20|2070.43|2050.43|2069.97|2049.97|2070.61|2050.61|2069.92|2049.92|15
1640234550000|2021-12-23 04:42:30|2069.96|2049.96|2070.17|2050.17|2070.31|2050.31|2069.83|2049.83|14
1640234560000|2021-12-23 04:42:40|2070.16|2050.16|2070.64|2050.64|2070.69|2050.69|2070.16|2050.16|12
1640234570000|2021-12-23 04:42:50|2070.81|2050.81|2070.97|2050.97|2070.97|2050.97|2070.51|2050.51|35
1640234580000|2021-12-23 04:43:00|2070.8|2050.8|2070.89|2050.89|2071.49|2051.49|2070.78|2050.78|17
1640234590000|2021-12-23 04:43:10|2070.9|2050.9|2072.7|2052.7|2072.7|2052.7|2070.9|2050.9|19
1640234600000|2021-12-23 04:43:20|2072.67|2052.67|2071.54|2051.54|2072.67|2052.67|2071.54|2051.54|21
1640234610000|2021-12-23 04:43:30|2071.64|2051.64|2072.45|2052.45|2072.45|2052.45|2071.56|2051.56|23
1640234620000|2021-12-23 04:43:40|2071.83|2051.83|2072.51|2052.51|2072.57|2052.57|2071.77|2051.77|24
1640234630000|2021-12-23 04:43:50|2072.62|2052.62|2072.9|2052.9|2072.97|2052.97|2072.51|2052.51|21
1640234640000|2021-12-23 04:44:00|2072.91|2052.91|2072.3|2052.3|2072.93|2052.93|2072.26|2052.26|16
1640234650000|2021-12-23 04:44:10|2072.26|2052.26|2071.5|2051.5|2072.35|2052.35|2071.41|2051.41|22
1640234660000|2021-12-23 04:44:20|2071.54|2051.54|2071.24|2051.24|2071.8|2051.8|2071.24|2051.24|27
1640234670000|2021-12-23 04:44:30|2071.26|2051.26|2072.02|2052.02|2072.02|2052.02|2071.24|2051.24|28
1640234680000|2021-12-23 04:44:40|2071.96|2051.96|2071.94|2051.94|2071.96|2051.96|2071.24|2051.24|24
1640234690000|2021-12-23 04:44:50|2071.58|2051.58|2072.49|2052.49|2072.5|2052.5|2071.56|2051.56|23
1640234700000|2021-12-23 04:45:00|2072.48|2052.48|2071.08|2051.08|2072.48|2052.48|2071.04|2051.04|26
1640234710000|2021-12-23 04:45:10|2071.05|2051.05|2070.59|2050.59|2071.12|2051.12|2070.55|2050.55|28
1640234720000|2021-12-23 04:45:20|2070.58|2050.58|2070.21|2050.21|2070.64|2050.64|2070.17|2050.17|37
1640234730000|2021-12-23 04:45:30|2070.12|2050.12|2070.26|2050.26|2070.31|2050.31|2070.02|2050.02|29
1640234740000|2021-12-23 04:45:40|2070.24|2050.24|2069.92|2049.92|2070.3|2050.3|2069.87|2049.87|25
1640234750000|2021-12-23 04:45:50|2069.9|2049.9|2069.12|2049.12|2069.91|2049.91|2069.1|2049.1|28
1640234760000|2021-12-23 04:46:00|2068.89|2048.89|2068.28|2048.28|2069.09|2049.09|2068.02|2048.02|28
1640234770000|2021-12-23 04:46:10|2068.27|2048.27|2067.6|2047.6|2068.4|2048.4|2067.54|2047.54|30
1640234780000|2021-12-23 04:46:20|2067.59|2047.59|2067.03|2047.03|2067.71|2047.71|2066.86|2046.86|17
1640234790000|2021-12-23 04:46:30|2067.17|2047.17|2067.6|2047.6|2067.6|2047.6|2066.62|2046.62|20
1640234800000|2021-12-23 04:46:40|2067.56|2047.56|2066.9|2046.9|2067.56|2047.56|2066.87|2046.87|16
1640234810000|2021-12-23 04:46:50|2067.05|2047.05|2066.62|2046.62|2067.64|2047.64|2066.62|2046.62|20
1640234820000|2021-12-23 04:47:00|2066.64|2046.64|2067.2|2047.2|2067.21|2047.21|2066.64|2046.64|14
1640234830000|2021-12-23 04:47:10|2067.21|2047.21|2067.17|2047.17|2067.24|2047.24|2067.04|2047.04|25
1640234840000|2021-12-23 04:47:20|2067.16|2047.16|2065.7|2045.7|2067.16|2047.16|2065.7|2045.7|27
1640234850000|2021-12-23 04:47:30|2065.66|2045.66|2064.09|2044.09|2065.78|2045.78|2064.06|2044.06|12
1640234860000|2021-12-23 04:47:40|2064.16|2044.16|2063.25|2043.25|2064.16|2044.16|2062.94|2042.94|20
1640234870000|2021-12-23 04:47:50|2062.87|2042.87|2063.22|2043.22|2063.34|2043.34|2062.87|2042.87|20
1640234880000|2021-12-23 04:48:00|2063.11|2043.11|2063.38|2043.38|2063.68|2043.68|2062.81|2042.81|12
1640234890000|2021-12-23 04:48:10|2063.34|2043.34|2063.56|2043.56|2063.65|2043.65|2063.32|2043.32|12
1640234900000|2021-12-23 04:48:20|2063.54|2043.54|2063.38|2043.38|2063.54|2043.54|2063.38|2043.38|10
1640234910000|2021-12-23 04:48:30|2063.59|2043.59|2063.07|2043.07|2063.59|2043.59|2062.9|2042.9|11
1640234920000|2021-12-23 04:48:40|2063.14|2043.14|2061.09|2041.09|2063.14|2043.14|2060.76|2040.76|31
1640234930000|2021-12-23 04:48:50|2061.13|2041.13|2060.64|2040.64|2061.37|2041.37|2060.64|2040.64|31
1640234940000|2021-12-23 04:49:00|2060.82|2040.82|2061.08|2041.08|2061.08|2041.08|2060.67|2040.67|18
1640234950000|2021-12-23 04:49:10|2061.22|2041.22|2060.75|2040.75|2061.22|2041.22|2060.66|2040.66|23
1640234960000|2021-12-23 04:49:20|2060.78|2040.78|2059.27|2039.27|2060.84|2040.84|2059.27|2039.27|27
1640234970000|2021-12-23 04:49:30|2059.39|2039.39|2059.87|2039.87|2059.87|2039.87|2059.26|2039.26|29
1640234980000|2021-12-23 04:49:40|2059.95|2039.95|2059.45|2039.45|2059.95|2039.95|2059.39|2039.39|24
1640234990000|2021-12-23 04:49:50|2059.55|2039.55|2059.48|2039.48|2059.7|2039.7|2059.48|2039.48|16
1640235000000|2021-12-23 04:50:00|2059.51|2039.51|2059.34|2039.34|2059.72|2039.72|2059.34|2039.34|15
1640235010000|2021-12-23 04:50:10|2059.32|2039.32|2059.3|2039.3|2059.39|2039.39|2059.29|2039.29|11
1640235020000|2021-12-23 04:50:20|2059.39|2039.39|2059.17|2039.17|2059.48|2039.48|2059.1|2039.1|19
1640235030000|2021-12-23 04:50:30|2059.21|2039.21|2059.19|2039.19|2059.24|2039.24|2059.12|2039.12|17
1640235040000|2021-12-23 04:50:40|2059.17|2039.17|2058.81|2038.81|2059.17|2039.17|2058.81|2038.81|5
1640235050000|2021-12-23 04:50:50|2058.82|2038.82|2059.71|2039.71|2059.88|2039.88|2058.11|2038.11|26
1640235060000|2021-12-23 04:51:00|2059.68|2039.68|2058.71|2038.71|2059.68|2039.68|2058.71|2038.71|16
1640235070000|2021-12-23 04:51:10|2058.7|2038.7|2056.82|2036.82|2058.73|2038.73|2056.78|2036.78|14
1640235080000|2021-12-23 04:51:20|2056.83|2036.83|2056.96|2036.96|2057.04|2037.04|2056.83|2036.83|5
1640235090000|2021-12-23 04:51:30|2057|2037|2056.88|2036.88|2057|2037|2056.83|2036.83|5
1640235100000|2021-12-23 04:51:40|2056.87|2036.87|2056.01|2036.01|2056.91|2036.91|2055.96|2035.96|15
1640235110000|2021-12-23 04:51:50|2055.98|2035.98|2055.56|2035.56|2055.98|2035.98|2054.78|2034.78|19
1640235120000|2021-12-23 04:52:00|2055.58|2035.58|2054.86|2034.86|2055.65|2035.65|2054.86|2034.86|37
1640235130000|2021-12-23 04:52:10|2054.84|2034.84|2054.52|2034.52|2054.91|2034.91|2054.51|2034.51|19
1640235140000|2021-12-23 04:52:20|2054.58|2034.58|2053.12|2033.12|2054.58|2034.58|2052.87|2032.87|23
1640235150000|2021-12-23 04:52:30|2052.85|2032.85|2053.28|2033.28|2053.54|2033.54|2052.74|2032.74|20
1640235160000|2021-12-23 04:52:40|2053.38|2033.38|2053.27|2033.27|2053.45|2033.45|2053.27|2033.27|15
1640235170000|2021-12-23 04:52:50|2053.22|2033.22|2053.7|2033.7|2053.77|2033.77|2052.8|2032.8|17
1640235180000|2021-12-23 04:53:00|2053.69|2033.69|2054.25|2034.25|2054.34|2034.34|2053.67|2033.67|19
1640235190000|2021-12-23 04:53:10|2054.27|2034.27|2053.74|2033.74|2054.29|2034.29|2053.6|2033.6|22
1640235200000|2021-12-23 04:53:20|2053.73|2033.73|2053.25|2033.25|2053.87|2033.87|2053.25|2033.25|27
1640235210000|2021-12-23 04:53:30|2053.23|2033.23|2052.1|2032.1|2053.32|2033.32|2051.98|2031.98|18
1640235220000|2021-12-23 04:53:40|2052.09|2032.09|2051.95|2031.95|2052.1|2032.1|2051.79|2031.79|22
1640235230000|2021-12-23 04:53:50|2051.98|2031.98|2052.53|2032.53|2052.53|2032.53|2051.87|2031.87|26
1640235240000|2021-12-23 04:54:00|2052.38|2032.38|2051.97|2031.97|2052.65|2032.65|2051.88|2031.88|25
1640235250000|2021-12-23 04:54:10|2052|2032|2052.65|2032.65|2052.72|2032.72|2051.87|2031.87|30
1640235260000|2021-12-23 04:54:20|2052.7|2032.7|2052.63|2032.63|2052.76|2032.76|2052.61|2032.61|30
1640235270000|2021-12-23 04:54:30|2052.76|2032.76|2049.82|2029.82|2052.82|2032.82|2049.82|2029.82|30
1640235280000|2021-12-23 04:54:40|2049.81|2029.81|2049.11|2029.11|2049.81|2029.81|2049.11|2029.11|8
1640235290000|2021-12-23 04:54:50|2048.91|2028.91|2049.49|2029.49|2049.69|2029.69|2048.91|2028.91|17
1640235300000|2021-12-23 04:55:00|2049.57|2029.57|2049.56|2029.56|2049.84|2029.84|2049.47|2029.47|20
1640235310000|2021-12-23 04:55:10|2049.6|2029.6|2049.62|2029.62|2049.65|2029.65|2049.12|2029.12|8
1640235320000|2021-12-23 04:55:20|2049.47|2029.47|2049.46|2029.46|2049.48|2029.48|2049.22|2029.22|5
1640235330000|2021-12-23 04:55:30|2049.61|2029.61|2048.09|2028.09|2049.61|2029.61|2048.05|2028.05|20
1640235340000|2021-12-23 04:55:40|2048.08|2028.08|2047.76|2027.76|2048.08|2028.08|2047.76|2027.76|3
1640235350000|2021-12-23 04:55:50|2047.84|2027.84|2047.02|2027.02|2048.02|2028.02|2047.02|2027.02|14
1640235360000|2021-12-23 04:56:00|2047.06|2027.06|2046.43|2026.43|2047.07|2027.07|2046.16|2026.16|14
1640235370000|2021-12-23 04:56:10|2046.51|2026.51|2046.5|2026.5|2046.55|2026.55|2046.42|2026.42|4
1640235380000|2021-12-23 04:56:20|2045.73|2025.73|2045.98|2025.98|2046.04|2026.04|2045.64|2025.64|13
1640235390000|2021-12-23 04:56:30|2046.11|2026.11|2044.91|2024.91|2046.45|2026.45|2044.91|2024.91|19
1640235400000|2021-12-23 04:56:40|2044.86|2024.86|2044.45|2024.45|2044.86|2024.86|2044.32|2024.32|10
1640235410000|2021-12-23 04:56:50|2044.4|2024.4|2043.35|2023.35|2044.45|2024.45|2043.24|2023.24|17
1640235420000|2021-12-23 04:57:00|2043.27|2023.27|2043.55|2023.55|2043.69|2023.69|2043.27|2023.27|15
1640235430000|2021-12-23 04:57:10|2043.35|2023.35|2043.49|2023.49|2043.49|2023.49|2043.1|2023.1|6
1640235440000|2021-12-23 04:57:20|2043.58|2023.58|2043.58|2023.58|2043.58|2023.58|2043.58|2023.58|1
1640235450000|2021-12-23 04:57:30|2043.43|2023.43|2042.09|2022.09|2043.43|2023.43|2041.91|2021.91|12
1640235460000|2021-12-23 04:57:40|2041.94|2021.94|2041.09|2021.09|2041.96|2021.96|2041.06|2021.06|22
1640235470000|2021-12-23 04:57:50|2041.34|2021.34|2041.22|2021.22|2041.54|2021.54|2041.08|2021.08|14
1640235480000|2021-12-23 04:58:00|2041.28|2021.28|2041.32|2021.32|2041.54|2021.54|2041.23|2021.23|19
1640235490000|2021-12-23 04:58:10|2041.4|2021.4|2041.15|2021.15|2041.4|2021.4|2041.15|2021.15|23
1640235500000|2021-12-23 04:58:20|2041.1|2021.1|2041.24|2021.24|2041.45|2021.45|2040.69|2020.69|14
1640235510000|2021-12-23 04:58:30|2041.19|2021.19|2040.9|2020.9|2041.4|2021.4|2040.39|2020.39|20
1640235520000|2021-12-23 04:58:40|2040.89|2020.89|2040.88|2020.88|2040.92|2020.92|2040.88|2020.88|9
1640235530000|2021-12-23 04:58:50|2040.9|2020.9|2040.76|2020.76|2040.91|2020.91|2040.7|2020.7|16
1640235540000|2021-12-23 04:59:00|2040.7|2020.7|2040|2020|2040.7|2020.7|2039.91|2019.91|16
1640235550000|2021-12-23 04:59:10|2039.99|2019.99|2041.66|2021.66|2041.92|2021.92|2039.99|2019.99|18
1640235560000|2021-12-23 04:59:20|2042.42|2022.42|2041.63|2021.63|2042.46|2022.46|2041.54|2021.54|18
1640235570000|2021-12-23 04:59:30|2041.58|2021.58|2042.5|2022.5|2042.5|2022.5|2041.58|2021.58|14
1640235580000|2021-12-23 04:59:40|2042.45|2022.45|2042.6|2022.6|2042.6|2022.6|2042.45|2022.45|6
1640235590000|2021-12-23 04:59:50|2042.65|2022.65|2042.68|2022.68|2042.7|2022.7|2042.6|2022.6|11
1640235600000|2021-12-23 05:00:00|2042.69|2022.69|2042.25|2022.25|2042.69|2022.69|2042.24|2022.24|22
1640235610000|2021-12-23 05:00:10|2042.14|2022.14|2043.19|2023.19|2043.35|2023.35|2042.14|2022.14|16
1640235620000|2021-12-23 05:00:20|2043.26|2023.26|2044.05|2024.05|2044.17|2024.17|2043.18|2023.18|29
1640235630000|2021-12-23 05:00:30|2044.04|2024.04|2043.96|2023.96|2044.04|2024.04|2043.87|2023.87|17
1640235640000|2021-12-23 05:00:40|2043.95|2023.95|2044.48|2024.48|2044.54|2024.54|2043.85|2023.85|17
1640235650000|2021-12-23 05:00:50|2044.44|2024.44|2044.48|2024.48|2044.58|2024.58|2044.42|2024.42|15
1640235660000|2021-12-23 05:01:00|2044.5|2024.5|2044.39|2024.39|2044.52|2024.52|2044.05|2024.05|25
1640235670000|2021-12-23 05:01:10|2044.32|2024.32|2044.69|2024.69|2045.16|2025.16|2043.83|2023.83|24
1640235680000|2021-12-23 05:01:20|2044.75|2024.75|2045.66|2025.66|2045.68|2025.68|2044.62|2024.62|18
1640235690000|2021-12-23 05:01:30|2045.63|2025.63|2045.86|2025.86|2045.86|2025.86|2045.63|2025.63|7
1640235700000|2021-12-23 05:01:40|2045.89|2025.89|2046.07|2026.07|2046.09|2026.09|2045.8|2025.8|13
1640235710000|2021-12-23 05:01:50|2046.03|2026.03|2046.24|2026.24|2046.24|2026.24|2046.03|2026.03|11
1640235720000|2021-12-23 05:02:00|2046.25|2026.25|2045.94|2025.94|2046.33|2026.33|2045.5|2025.5|21
1640235730000|2021-12-23 05:02:10|2045.93|2025.93|2045.85|2025.85|2045.93|2025.93|2045.85|2025.85|5
1640235740000|2021-12-23 05:02:20|2045.81|2025.81|2045.87|2025.87|2046.11|2026.11|2045.64|2025.64|19
1640235750000|2021-12-23 05:02:30|2045.85|2025.85|2045.92|2025.92|2046|2026|2045.73|2025.73|14
1640235760000|2021-12-23 05:02:40|2045.95|2025.95|2045.24|2025.24|2045.95|2025.95|2045.21|2025.21|17
1640235770000|2021-12-23 05:02:50|2045.23|2025.23|2045.35|2025.35|2045.44|2025.44|2045.05|2025.05|19
1640235780000|2021-12-23 05:03:00|2045.08|2025.08|2045.55|2025.55|2045.6|2025.6|2045.08|2025.08|13
1640235790000|2021-12-23 05:03:10|2045.6|2025.6|2045.22|2025.22|2045.67|2025.67|2045.21|2025.21|14
1640235800000|2021-12-23 05:03:20|2045.17|2025.17|2045.01|2025.01|2045.25|2025.25|2045|2025|13
1640235810000|2021-12-23 05:03:30|2044.79|2024.79|2044.91|2024.91|2044.97|2024.97|2044.75|2024.75|13
1640235820000|2021-12-23 05:03:40|2044.9|2024.9|2045.53|2025.53|2045.55|2025.55|2044.63|2024.63|20
1640235830000|2021-12-23 05:03:50|2045.36|2025.36|2045.65|2025.65|2045.71|2025.71|2045.36|2025.36|21
1640235840000|2021-12-23 05:04:00|2045.66|2025.66|2046.55|2026.55|2046.69|2026.69|2045.59|2025.59|19
1640235850000|2021-12-23 05:04:10|2046.6|2026.6|2048.07|2028.07|2048.07|2028.07|2046.47|2026.47|20
1640235860000|2021-12-23 05:04:20|2048.06|2028.06|2048.06|2028.06|2048.13|2028.13|2047.94|2027.94|13
1640235870000|2021-12-23 05:04:30|2047.7|2027.7|2048.11|2028.11|2048.14|2028.14|2047.7|2027.7|13
1640235880000|2021-12-23 05:04:40|2048.1|2028.1|2048.55|2028.55|2048.59|2028.59|2048.03|2028.03|14
1640235890000|2021-12-23 05:04:50|2048.54|2028.54|2048.44|2028.44|2048.54|2028.54|2048.36|2028.36|6
1640235900000|2021-12-23 05:05:00|2048.45|2028.45|2049.43|2029.43|2049.43|2029.43|2048.44|2028.44|14
1640235910000|2021-12-23 05:05:10|2049.34|2029.34|2048.84|2028.84|2049.36|2029.36|2048.7|2028.7|12
1640235920000|2021-12-23 05:05:20|2048.94|2028.94|2048.75|2028.75|2048.94|2028.94|2048.75|2028.75|4
1640235930000|2021-12-23 05:05:30|2048.54|2028.54|2049.53|2029.53|2049.53|2029.53|2048.54|2028.54|11
1640235940000|2021-12-23 05:05:40|2049.54|2029.54|2049.67|2029.67|2049.7|2029.7|2049.54|2029.54|11
1640235950000|2021-12-23 05:05:50|2049.69|2029.69|2049.82|2029.82|2049.86|2029.86|2049.61|2029.61|13
1640235960000|2021-12-23 05:06:00|2049.81|2029.81|2050.72|2030.72|2050.74|2030.74|2049.81|2029.81|21
1640235970000|2021-12-23 05:06:10|2050.66|2030.66|2049.73|2029.73|2050.66|2030.66|2049.55|2029.55|18
1640235980000|2021-12-23 05:06:20|2049.76|2029.76|2050.92|2030.92|2051.06|2031.06|2049.6|2029.6|26
1640235990000|2021-12-23 05:06:30|2050.91|2030.91|2051.52|2031.52|2051.6|2031.6|2050.65|2030.65|17
1640236000000|2021-12-23 05:06:40|2051.55|2031.55|2051.71|2031.71|2051.71|2031.71|2051.55|2031.55|17
1640236010000|2021-12-23 05:06:50|2051.59|2031.59|2051.77|2031.77|2051.84|2031.84|2051.55|2031.55|11
1640236020000|2021-12-23 05:07:00|2051.94|2031.94|2052.1|2032.1|2052.33|2032.33|2051.85|2031.85|14
1640236030000|2021-12-23 05:07:10|2052.09|2032.09|2052.43|2032.43|2052.45|2032.45|2051.95|2031.95|14
1640236040000|2021-12-23 05:07:20|2052.45|2032.45|2054.01|2034.01|2054.01|2034.01|2052.4|2032.4|20
1640236050000|2021-12-23 05:07:30|2053.96|2033.96|2054.64|2034.64|2054.64|2034.64|2053.96|2033.96|5
1640236060000|2021-12-23 05:07:40|2054.63|2034.63|2054.6|2034.6|2054.64|2034.64|2054.6|2034.6|3
1640236070000|2021-12-23 05:07:50|2054.65|2034.65|2056.03|2036.03|2056.03|2036.03|2054.65|2034.65|28
1640236080000|2021-12-23 05:08:00|2056.05|2036.05|2056.7|2036.7|2056.74|2036.74|2055.86|2035.86|19
1640236090000|2021-12-23 05:08:10|2056.72|2036.72|2056.82|2036.82|2056.83|2036.83|2056.67|2036.67|18
1640236100000|2021-12-23 05:08:20|2056.81|2036.81|2054.8|2034.8|2056.81|2036.81|2054.8|2034.8|23
1640236110000|2021-12-23 05:08:30|2054.78|2034.78|2054.84|2034.84|2054.88|2034.88|2054.63|2034.63|18
1640236120000|2021-12-23 05:08:40|2054.81|2034.81|2055.59|2035.59|2055.65|2035.65|2054.75|2034.75|20
1640236130000|2021-12-23 05:08:50|2055.57|2035.57|2054.96|2034.96|2055.57|2035.57|2054.93|2034.93|24
1640236140000|2021-12-23 05:09:00|2054.95|2034.95|2054.93|2034.93|2054.97|2034.97|2054.7|2034.7|21
1640236150000|2021-12-23 05:09:10|2054.92|2034.92|2054.94|2034.94|2054.96|2034.96|2054.89|2034.89|15
1640236160000|2021-12-23 05:09:20|2054.93|2034.93|2055.08|2035.08|2055.31|2035.31|2054.93|2034.93|14
1640236170000|2021-12-23 05:09:30|2055.07|2035.07|2054.82|2034.82|2055.07|2035.07|2054.76|2034.76|19
1640236180000|2021-12-23 05:09:40|2054.89|2034.89|2054.89|2034.89|2054.95|2034.95|2054.75|2034.75|14
1640236190000|2021-12-23 05:09:50|2054.88|2034.88|2055|2035|2055|2035|2054.88|2034.88|8
1640236200000|2021-12-23 05:10:00|2055.04|2035.04|2055.06|2035.06|2055.13|2035.13|2054.99|2034.99|10
1640236210000|2021-12-23 05:10:10|2055.05|2035.05|2053.5|2033.5|2055.05|2035.05|2053.28|2033.28|19
1640236220000|2021-12-23 05:10:20|2053.45|2033.45|2052.92|2032.92|2053.45|2033.45|2052.8|2032.8|21
1640236230000|2021-12-23 05:10:30|2052.91|2032.91|2052.73|2032.73|2052.91|2032.91|2052.68|2032.68|7
1640236240000|2021-12-23 05:10:40|2052.7|2032.7|2052.32|2032.32|2052.7|2032.7|2052.32|2032.32|7
1640236250000|2021-12-23 05:10:50|2052.45|2032.45|2054.03|2034.03|2054.15|2034.15|2052.45|2032.45|18
1640236260000|2021-12-23 05:11:00|2054|2034|2055.9|2035.9|2055.96|2035.96|2054|2034|25
1640236270000|2021-12-23 05:11:10|2055.72|2035.72|2055.23|2035.23|2055.98|2035.98|2055.12|2035.12|22
1640236280000|2021-12-23 05:11:20|2055.21|2035.21|2053.53|2033.53|2055.21|2035.21|2053.45|2033.45|28
1640236290000|2021-12-23 05:11:30|2053.62|2033.62|2055.51|2035.51|2055.51|2035.51|2053.6|2033.6|34
1640236300000|2021-12-23 05:11:40|2055.48|2035.48|2055.54|2035.54|2055.63|2035.63|2055.48|2035.48|13
1640236310000|2021-12-23 05:11:50|2055.55|2035.55|2055.62|2035.62|2055.62|2035.62|2054.86|2034.86|18
1640236320000|2021-12-23 05:12:00|2055.5|2035.5|2055.65|2035.65|2055.65|2035.65|2055.5|2035.5|4
1640236330000|2021-12-23 05:12:10|2055.69|2035.69|2055.54|2035.54|2055.78|2035.78|2055.54|2035.54|12
1640236340000|2021-12-23 05:12:20|2055.53|2035.53|2055.1|2035.1|2055.53|2035.53|2055.1|2035.1|23
1640236350000|2021-12-23 05:12:30|2055.07|2035.07|2055.52|2035.52|2055.52|2035.52|2055.07|2035.07|6
1640236360000|2021-12-23 05:12:40|2055.51|2035.51|2055.46|2035.46|2055.56|2035.56|2055.46|2035.46|8
1640236370000|2021-12-23 05:12:50|2055.45|2035.45|2055.65|2035.65|2055.65|2035.65|2055.28|2035.28|13
1640236380000|2021-12-23 05:13:00|2055.63|2035.63|2055.22|2035.22|2055.68|2035.68|2055.22|2035.22|15
1640236390000|2021-12-23 05:13:10|2055.21|2035.21|2055.37|2035.37|2055.37|2035.37|2055.21|2035.21|5
1640236400000|2021-12-23 05:13:20|2055.34|2035.34|2057.61|2037.61|2057.62|2037.62|2055.17|2035.17|18
1640236410000|2021-12-23 05:13:30|2057.62|2037.62|2057.56|2037.56|2057.62|2037.62|2057.51|2037.51|9
1640236420000|2021-12-23 05:13:40|2057.57|2037.57|2056.84|2036.84|2057.57|2037.57|2056.58|2036.58|16
1640236430000|2021-12-23 05:13:50|2056.83|2036.83|2056.63|2036.63|2056.83|2036.83|2056.54|2036.54|11
1640236440000|2021-12-23 05:14:00|2056.61|2036.61|2055.78|2035.78|2056.61|2036.61|2055.66|2035.66|18
1640236450000|2021-12-23 05:14:10|2055.74|2035.74|2055.34|2035.34|2055.74|2035.74|2055.29|2035.29|21
1640236460000|2021-12-23 05:14:20|2055.32|2035.32|2064.05|2044.05|2064.19|2044.19|2054.84|2034.84|33
1640236470000|2021-12-23 05:14:30|2064.07|2044.07|2066.99|2046.99|2066.99|2046.99|2064.07|2044.07|19
1640236480000|2021-12-23 05:14:40|2067.13|2047.13|2069.61|2049.61|2069.61|2049.61|2066.45|2046.45|28
1640236490000|2021-12-23 05:14:50|2069.62|2049.62|2069.69|2049.69|2069.69|2049.69|2069.15|2049.15|9
1640236500000|2021-12-23 05:15:00|2069.59|2049.59|2071.19|2051.19|2071.19|2051.19|2069.53|2049.53|11
1640236510000|2021-12-23 05:15:10|2071.21|2051.21|2072.45|2052.45|2072.55|2052.55|2071.04|2051.04|27
1640236520000|2021-12-23 05:15:20|2072.42|2052.42|2070.63|2050.63|2072.54|2052.54|2069.94|2049.94|34
1640236530000|2021-12-23 05:15:30|2069.94|2049.94|2069.77|2049.77|2070.66|2050.66|2069.77|2049.77|28
1640236540000|2021-12-23 05:15:40|2069.76|2049.76|2068.84|2048.84|2069.91|2049.91|2068.76|2048.76|27
1640236550000|2021-12-23 05:15:50|2068.8|2048.8|2068.07|2048.07|2068.87|2048.87|2067.94|2047.94|25
1640236560000|2021-12-23 05:16:00|2067.96|2047.96|2068.48|2048.48|2068.68|2048.68|2067.94|2047.94|15
1640236570000|2021-12-23 05:16:10|2068.41|2048.41|2068.28|2048.28|2068.62|2048.62|2068.28|2048.28|25
1640236580000|2021-12-23 05:16:20|2068.25|2048.25|2068.1|2048.1|2068.33|2048.33|2068.1|2048.1|22
1640236590000|2021-12-23 05:16:30|2068.09|2048.09|2068.03|2048.03|2068.28|2048.28|2067.88|2047.88|17
1640236600000|2021-12-23 05:16:40|2068.17|2048.17|2067.86|2047.86|2068.18|2048.18|2067.83|2047.83|22
1640236610000|2021-12-23 05:16:50|2067.83|2047.83|2067.35|2047.35|2067.83|2047.83|2067.35|2047.35|21
1640236620000|2021-12-23 05:17:00|2067.25|2047.25|2067.2|2047.2|2067.25|2047.25|2067.12|2047.12|10
1640236630000|2021-12-23 05:17:10|2067.19|2047.19|2066.8|2046.8|2067.19|2047.19|2066.77|2046.77|8
1640236640000|2021-12-23 05:17:20|2067.09|2047.09|2065.97|2045.97|2067.09|2047.09|2065.97|2045.97|19
1640236650000|2021-12-23 05:17:30|2065.84|2045.84|2064.13|2044.13|2065.84|2045.84|2063.83|2043.83|22
1640236660000|2021-12-23 05:17:40|2064.11|2044.11|2062.55|2042.55|2064.11|2044.11|2062.28|2042.28|30
1640236670000|2021-12-23 05:17:50|2062.54|2042.54|2062.42|2042.42|2063.23|2043.23|2062.29|2042.29|27
1640236680000|2021-12-23 05:18:00|2062.37|2042.37|2062.24|2042.24|2062.5|2042.5|2062.19|2042.19|32
1640236690000|2021-12-23 05:18:10|2062.08|2042.08|2062.47|2042.47|2062.58|2042.58|2062.04|2042.04|23
1640236700000|2021-12-23 05:18:20|2062.48|2042.48|2062.24|2042.24|2062.58|2042.58|2062.24|2042.24|6
1640236710000|2021-12-23 05:18:30|2062.25|2042.25|2062.27|2042.27|2062.27|2042.27|2062.24|2042.24|6
1640236720000|2021-12-23 05:18:40|2062.24|2042.24|2062.33|2042.33|2062.39|2042.39|2062.17|2042.17|15
1640236730000|2021-12-23 05:18:50|2062.34|2042.34|2062.62|2042.62|2062.65|2042.65|2062.34|2042.34|11
1640236740000|2021-12-23 05:19:00|2062.63|2042.63|2064.12|2044.12|2064.12|2044.12|2062.44|2042.44|22
1640236750000|2021-12-23 05:19:10|2064.01|2044.01|2062.5|2042.5|2064.04|2044.04|2062.49|2042.49|20
1640236760000|2021-12-23 05:19:20|2062.47|2042.47|2061.67|2041.67|2062.56|2042.56|2061.62|2041.62|26
1640236770000|2021-12-23 05:19:30|2061.7|2041.7|2059.79|2039.79|2061.73|2041.73|2059.57|2039.57|31
1640236780000|2021-12-23 05:19:40|2059.82|2039.82|2058.66|2038.66|2059.86|2039.86|2058.66|2038.66|24
1640236790000|2021-12-23 05:19:50|2058.65|2038.65|2060.08|2040.08|2060.08|2040.08|2058.65|2038.65|27
1640236800000|2021-12-23 05:20:00|2059.96|2039.96|2058.79|2038.79|2059.96|2039.96|2058.52|2038.52|36
1640236810000|2021-12-23 05:20:10|2058.98|2038.98|2059.75|2039.75|2059.95|2039.95|2058.98|2038.98|26
1640236820000|2021-12-23 05:20:20|2059.8|2039.8|2059.68|2039.68|2059.84|2039.84|2059.65|2039.65|25
1640236830000|2021-12-23 05:20:30|2059.66|2039.66|2057.64|2037.64|2059.7|2039.7|2057.55|2037.55|28
1640236840000|2021-12-23 05:20:40|2057.62|2037.62|2057.5|2037.5|2057.64|2037.64|2057.01|2037.01|8
1640236860000|2021-12-23 05:21:00|2057.55|2037.55|2058.51|2038.51|2058.68|2038.68|2057.53|2037.53|11
1640236870000|2021-12-23 05:21:10|2058.53|2038.53|2059.5|2039.5|2059.5|2039.5|2058.53|2038.53|21
1640236880000|2021-12-23 05:21:20|2059.53|2039.53|2058.63|2038.63|2059.64|2039.64|2058.63|2038.63|20
1640236890000|2021-12-23 05:21:30|2058.72|2038.72|2059.65|2039.65|2059.72|2039.72|2058.72|2038.72|17
1640236900000|2021-12-23 05:21:40|2059.6|2039.6|2057.86|2037.86|2059.65|2039.65|2057.86|2037.86|20
1640236910000|2021-12-23 05:21:50|2057.93|2037.93|2057.78|2037.78|2058.12|2038.12|2057.78|2037.78|20
1640236920000|2021-12-23 05:22:00|2057.77|2037.77|2058.49|2038.49|2058.76|2038.76|2057.65|2037.65|19
1640236930000|2021-12-23 05:22:10|2058.66|2038.66|2058.64|2038.64|2058.66|2038.66|2058.47|2038.47|11
1640236940000|2021-12-23 05:22:20|2058.63|2038.63|2058.54|2038.54|2058.69|2038.69|2058.46|2038.46|10
1640236950000|2021-12-23 05:22:30|2058.72|2038.72|2057.87|2037.87|2058.72|2038.72|2057.87|2037.87|21
1640236960000|2021-12-23 05:22:40|2057.85|2037.85|2057.27|2037.27|2057.85|2037.85|2057.01|2037.01|17
1640236970000|2021-12-23 05:22:50|2057.42|2037.42|2056.67|2036.67|2057.42|2037.42|2056.62|2036.62|16
1640236980000|2021-12-23 05:23:00|2056.68|2036.68|2055.23|2035.23|2056.71|2036.71|2055.2|2035.2|16
1640236990000|2021-12-23 05:23:10|2055.28|2035.28|2055.38|2035.38|2055.57|2035.57|2055.28|2035.28|9
1640237000000|2021-12-23 05:23:20|2055.4|2035.4|2053.34|2033.34|2055.4|2035.4|2053.34|2033.34|21
1640237010000|2021-12-23 05:23:30|2053.32|2033.32|2052.64|2032.64|2053.4|2033.4|2052.53|2032.53|19
1640237020000|2021-12-23 05:23:40|2053|2033|2053.32|2033.32|2054.17|2034.17|2053|2033|23
1640237030000|2021-12-23 05:23:50|2053.28|2033.28|2053.59|2033.59|2053.95|2033.95|2052.9|2032.9|21
1640237040000|2021-12-23 05:24:00|2053.79|2033.79|2053.54|2033.54|2053.81|2033.81|2053.19|2033.19|28
1640237050000|2021-12-23 05:24:10|2053.5|2033.5|2052.77|2032.77|2053.5|2033.5|2052.76|2032.76|16
1640237060000|2021-12-23 05:24:20|2053.22|2033.22|2052.69|2032.69|2053.22|2033.22|2052.69|2032.69|6
1640237070000|2021-12-23 05:24:30|2053.16|2033.16|2053.8|2033.8|2053.8|2033.8|2052.75|2032.75|21
1640237080000|2021-12-23 05:24:40|2053.74|2033.74|2053.52|2033.52|2053.87|2033.87|2053.46|2033.46|25
1640237090000|2021-12-23 05:24:50|2053.25|2033.25|2053.42|2033.42|2053.77|2033.77|2053.25|2033.25|17
1640237100000|2021-12-23 05:25:00|2053.33|2033.33|2054.09|2034.09|2054.36|2034.36|2052.6|2032.6|21
1640237110000|2021-12-23 05:25:10|2054.11|2034.11|2054.04|2034.04|2054.11|2034.11|2053.5|2033.5|18
1640237120000|2021-12-23 05:25:20|2054.02|2034.02|2053.41|2033.41|2054.21|2034.21|2053.37|2033.37|22
1640237130000|2021-12-23 05:25:30|2053.49|2033.49|2053.58|2033.58|2053.97|2033.97|2053.45|2033.45|14
1640237140000|2021-12-23 05:25:40|2053.55|2033.55|2053.4|2033.4|2054.25|2034.25|2053.4|2033.4|20
1640237150000|2021-12-23 05:25:50|2053.62|2033.62|2053.39|2033.39|2053.62|2033.62|2053.31|2033.31|18
1640237160000|2021-12-23 05:26:00|2053.36|2033.36|2053.86|2033.86|2054.05|2034.05|2053.23|2033.23|21
1640237170000|2021-12-23 05:26:10|2053.59|2033.59|2054.38|2034.38|2054.42|2034.42|2053.59|2033.59|11
1640237180000|2021-12-23 05:26:20|2054.39|2034.39|2054.01|2034.01|2054.39|2034.39|2054.01|2034.01|8
1640237190000|2021-12-23 05:26:30|2053.89|2033.89|2052.77|2032.77|2053.89|2033.89|2052.77|2032.77|16
1640237200000|2021-12-23 05:26:40|2052.72|2032.72|2052.72|2032.72|2052.72|2032.72|2052.72|2032.72|1
1640237210000|2021-12-23 05:26:50|2052.7|2032.7|2052.75|2032.75|2052.75|2032.75|2052.66|2032.66|4
1640237220000|2021-12-23 05:27:00|2052.73|2032.73|2053|2033|2053|2033|2052.69|2032.69|5
1640237230000|2021-12-23 05:27:10|2052.64|2032.64|2052.64|2032.64|2052.64|2032.64|2052.64|2032.64|1
1640237240000|2021-12-23 05:27:20|2052.63|2032.63|2052.49|2032.49|2052.63|2032.63|2052.49|2032.49|3
1640237250000|2021-12-23 05:27:30|2052.51|2032.51|2051.96|2031.96|2052.51|2032.51|2051.89|2031.89|19
1640237260000|2021-12-23 05:27:40|2051.98|2031.98|2051.03|2031.03|2051.98|2031.98|2050.92|2030.92|16
1640237270000|2021-12-23 05:27:50|2051.32|2031.32|2049.88|2029.88|2051.32|2031.32|2049.84|2029.84|20
1640237280000|2021-12-23 05:28:00|2049.9|2029.9|2049.95|2029.95|2049.95|2029.95|2049.8|2029.8|6
1640237290000|2021-12-23 05:28:10|2049.96|2029.96|2049.53|2029.53|2051.14|2031.14|2049.53|2029.53|21
1640237300000|2021-12-23 05:28:20|2049.47|2029.47|2050.14|2030.14|2050.21|2030.21|2049.05|2029.05|27
1640237310000|2021-12-23 05:28:30|2050.24|2030.24|2050.65|2030.65|2050.98|2030.98|2050|2030|13
1640237320000|2021-12-23 05:28:40|2050.7|2030.7|2053.02|2033.02|2053.02|2033.02|2050.7|2030.7|20
1640237330000|2021-12-23 05:28:50|2053.06|2033.06|2053.16|2033.16|2054.14|2034.14|2052.79|2032.79|18
1640237340000|2021-12-23 05:29:00|2053.13|2033.13|2052.19|2032.19|2053.13|2033.13|2051.88|2031.88|29
1640237350000|2021-12-23 05:29:10|2052.18|2032.18|2052.55|2032.55|2052.56|2032.56|2051.38|2031.38|15
1640237360000|2021-12-23 05:29:20|2052.57|2032.57|2052.51|2032.51|2052.57|2032.57|2052.37|2032.37|10
1640237370000|2021-12-23 05:29:30|2052.45|2032.45|2052.36|2032.36|2052.45|2032.45|2052.33|2032.33|13
1640237380000|2021-12-23 05:29:40|2052.35|2032.35|2051.99|2031.99|2052.35|2032.35|2051.82|2031.82|12
1640237390000|2021-12-23 05:29:50|2052|2032|2052|2032|2052.24|2032.24|2051.99|2031.99|15
1640237400000|2021-12-23 05:30:00|2051.99|2031.99|2053.49|2033.49|2053.78|2033.78|2051.99|2031.99|19
1640237410000|2021-12-23 05:30:10|2053.52|2033.52|2053.08|2033.08|2054.33|2034.33|2053.08|2033.08|16
1640237420000|2021-12-23 05:30:20|2052.82|2032.82|2053.35|2033.35|2053.62|2033.62|2052.82|2032.82|17
1640237430000|2021-12-23 05:30:30|2053.1|2033.1|2054.03|2034.03|2054.31|2034.31|2053.1|2033.1|23
1640237440000|2021-12-23 05:30:40|2054.13|2034.13|2053.39|2033.39|2054.13|2034.13|2053.35|2033.35|19
1640237450000|2021-12-23 05:30:50|2053.53|2033.53|2053.4|2033.4|2053.53|2033.53|2053.4|2033.4|2
1640237460000|2021-12-23 05:31:00|2053.46|2033.46|2052.18|2032.18|2053.46|2033.46|2052.18|2032.18|22
1640237470000|2021-12-23 05:31:10|2052.17|2032.17|2052.82|2032.82|2053.01|2033.01|2052.17|2032.17|15
1640237480000|2021-12-23 05:31:20|2052.99|2032.99|2054.76|2034.76|2054.76|2034.76|2052.99|2032.99|26
1640237490000|2021-12-23 05:31:30|2054.55|2034.55|2054.39|2034.39|2054.86|2034.86|2054.28|2034.28|17
1640237500000|2021-12-23 05:31:40|2054.41|2034.41|2054.01|2034.01|2054.43|2034.43|2054|2034|22
1640237510000|2021-12-23 05:31:50|2054|2034|2054.02|2034.02|2054.18|2034.18|2053.94|2033.94|8
1640237520000|2021-12-23 05:32:00|2054.12|2034.12|2054.68|2034.68|2054.74|2034.74|2054.02|2034.02|17
1640237530000|2021-12-23 05:32:10|2054.7|2034.7|2054.9|2034.9|2054.9|2034.9|2054.7|2034.7|3
1640237540000|2021-12-23 05:32:20|2054.88|2034.88|2054.89|2034.89|2055|2035|2054.8|2034.8|6
1640237550000|2021-12-23 05:32:30|2054.87|2034.87|2054.02|2034.02|2055.32|2035.32|2054.02|2034.02|10
1640237560000|2021-12-23 05:32:40|2054.18|2034.18|2054.48|2034.48|2054.58|2034.58|2053.7|2033.7|14
1640237570000|2021-12-23 05:32:50|2054.54|2034.54|2054.61|2034.61|2054.68|2034.68|2054.54|2034.54|8
1640237580000|2021-12-23 05:33:00|2055.31|2035.31|2054.78|2034.78|2055.37|2035.37|2054.77|2034.77|16
1640237590000|2021-12-23 05:33:10|2054.79|2034.79|2054.59|2034.59|2054.79|2034.79|2054.13|2034.13|11
1640237600000|2021-12-23 05:33:20|2054.61|2034.61|2053.69|2033.69|2054.65|2034.65|2053.27|2033.27|23
1640237610000|2021-12-23 05:33:30|2053.76|2033.76|2053.74|2033.74|2053.79|2033.79|2053.63|2033.63|9
1640237620000|2021-12-23 05:33:40|2053.63|2033.63|2053.69|2033.69|2053.69|2033.69|2053.54|2033.54|4
1640237630000|2021-12-23 05:33:50|2053.73|2033.73|2053.99|2033.99|2054.05|2034.05|2053.72|2033.72|16
1640237640000|2021-12-23 05:34:00|2054.2|2034.2|2053.16|2033.16|2054.2|2034.2|2053.15|2033.15|16
1640237650000|2021-12-23 05:34:10|2052.99|2032.99|2052.64|2032.64|2053.09|2033.09|2052.64|2032.64|17
1640237660000|2021-12-23 05:34:20|2052.63|2032.63|2050.51|2030.51|2052.7|2032.7|2050.51|2030.51|23
1640237670000|2021-12-23 05:34:30|2050.53|2030.53|2049.43|2029.43|2050.53|2030.53|2049.43|2029.43|11
1640237680000|2021-12-23 05:34:40|2049.47|2029.47|2049.01|2029.01|2049.68|2029.68|2048.81|2028.81|13
1640237690000|2021-12-23 05:34:50|2048.61|2028.61|2049.16|2029.16|2049.17|2029.17|2048.45|2028.45|9
1640237700000|2021-12-23 05:35:00|2049.14|2029.14|2047.07|2027.07|2049.14|2029.14|2047.07|2027.07|22
1640237710000|2021-12-23 05:35:10|2047.04|2027.04|2046.33|2026.33|2047.06|2027.06|2046.33|2026.33|18
1640237720000|2021-12-23 05:35:20|2046.32|2026.32|2044.66|2024.66|2046.32|2026.32|2044.65|2024.65|21
1640237730000|2021-12-23 05:35:30|2044.8|2024.8|2044.87|2024.87|2045.6|2025.6|2044.77|2024.77|29
1640237740000|2021-12-23 05:35:40|2044.65|2024.65|2044.69|2024.69|2044.86|2024.86|2044.13|2024.13|12
1640237750000|2021-12-23 05:35:50|2044.68|2024.68|2044.54|2024.54|2044.94|2024.94|2044.09|2024.09|21
1640237760000|2021-12-23 05:36:00|2044.49|2024.49|2044|2024|2044.6|2024.6|2043.99|2023.99|18
1640237770000|2021-12-23 05:36:10|2043.94|2023.94|2044.3|2024.3|2044.56|2024.56|2043.94|2023.94|8
1640237780000|2021-12-23 05:36:20|2044.38|2024.38|2044.29|2024.29|2044.38|2024.38|2044.29|2024.29|3
1640237790000|2021-12-23 05:36:30|2044.18|2024.18|2043.87|2023.87|2044.21|2024.21|2043.87|2023.87|4
1640237800000|2021-12-23 05:36:40|2043.82|2023.82|2043.82|2023.82|2043.82|2023.82|2043.76|2023.76|6
1640237810000|2021-12-23 05:36:50|2043.77|2023.77|2043.76|2023.76|2043.85|2023.85|2043.72|2023.72|17
1640237820000|2021-12-23 05:37:00|2043.74|2023.74|2044.01|2024.01|2044.04|2024.04|2043.74|2023.74|8
1640237830000|2021-12-23 05:37:10|2044.04|2024.04|2044.54|2024.54|2044.76|2024.76|2044.04|2024.04|15
1640237840000|2021-12-23 05:37:20|2044.48|2024.48|2045.74|2025.74|2045.85|2025.85|2044.48|2024.48|17
1640237850000|2021-12-23 05:37:30|2045.67|2025.67|2046.53|2026.53|2046.76|2026.76|2045.67|2025.67|16
1640237860000|2021-12-23 05:37:40|2046.5|2026.5|2046.61|2026.61|2047.17|2027.17|2046.5|2026.5|10
1640237870000|2021-12-23 05:37:50|2046.83|2026.83|2046.61|2026.61|2047.1|2027.1|2046.61|2026.61|15
1640237880000|2021-12-23 05:38:00|2046.5|2026.5|2046.35|2026.35|2046.9|2026.9|2046|2026|21
1640237890000|2021-12-23 05:38:10|2046.34|2026.34|2045.8|2025.8|2046.35|2026.35|2045.73|2025.73|10
1640237900000|2021-12-23 05:38:20|2045.74|2025.74|2045.85|2025.85|2046.06|2026.06|2045.73|2025.73|11
1640237910000|2021-12-23 05:38:30|2045.8|2025.8|2045.6|2025.6|2046.28|2026.28|2045.6|2025.6|8
1640237920000|2021-12-23 05:38:40|2046.07|2026.07|2047.37|2027.37|2047.47|2027.47|2045.87|2025.87|17
1640237930000|2021-12-23 05:38:50|2047.46|2027.46|2047.81|2027.81|2047.81|2027.81|2047.46|2027.46|18
1640237940000|2021-12-23 05:39:00|2047.87|2027.87|2046.9|2026.9|2047.89|2027.89|2046.6|2026.6|29
1640237950000|2021-12-23 05:39:10|2046.91|2026.91|2046.17|2026.17|2046.96|2026.96|2046.04|2026.04|17
1640237960000|2021-12-23 05:39:20|2046.16|2026.16|2045.7|2025.7|2046.16|2026.16|2045.68|2025.68|19
1640237970000|2021-12-23 05:39:30|2045.73|2025.73|2045.1|2025.1|2045.73|2025.73|2045.1|2025.1|14
1640237980000|2021-12-23 05:39:40|2045.27|2025.27|2044.12|2024.12|2045.27|2025.27|2043.7|2023.7|10
1640237990000|2021-12-23 05:39:50|2044.16|2024.16|2043.43|2023.43|2044.16|2024.16|2043.43|2023.43|10
1640238000000|2021-12-23 05:40:00|2043.41|2023.41|2043.4|2023.4|2043.43|2023.43|2043.4|2023.4|3
1640238010000|2021-12-23 05:40:10|2043.38|2023.38|2043.61|2023.61|2043.73|2023.73|2043.17|2023.17|16
1640238020000|2021-12-23 05:40:20|2043.54|2023.54|2043.17|2023.17|2043.68|2023.68|2043.17|2023.17|11
1640238030000|2021-12-23 05:40:30|2043.3|2023.3|2043.18|2023.18|2043.3|2023.3|2043.18|2023.18|4
1640238040000|2021-12-23 05:40:40|2043.07|2023.07|2043.45|2023.45|2043.45|2023.45|2043.07|2023.07|2
1640238050000|2021-12-23 05:40:50|2043.39|2023.39|2043.45|2023.45|2043.45|2023.45|2043.13|2023.13|3
1640238060000|2021-12-23 05:41:00|2043.49|2023.49|2043.49|2023.49|2043.49|2023.49|2043.49|2023.49|1
1640238070000|2021-12-23 05:41:10|2043.43|2023.43|2043.63|2023.63|2043.85|2023.85|2043.14|2023.14|6
1640238080000|2021-12-23 05:41:20|2043.82|2023.82|2043.5|2023.5|2043.82|2023.82|2043.27|2023.27|12
1640238090000|2021-12-23 05:41:30|2042.8|2022.8|2044.1|2024.1|2044.1|2024.1|2042.8|2022.8|10
1640238100000|2021-12-23 05:41:40|2044.13|2024.13|2044.8|2024.8|2044.8|2024.8|2043.88|2023.88|9
1640238110000|2021-12-23 05:41:50|2044.86|2024.86|2044.7|2024.7|2044.86|2024.86|2044.61|2024.61|5
1640238120000|2021-12-23 05:42:00|2044.66|2024.66|2044.61|2024.61|2044.97|2024.97|2044.61|2024.61|7
1640238130000|2021-12-23 05:42:10|2044.7|2024.7|2044.84|2024.84|2045.21|2025.21|2044.7|2024.7|11
1640238140000|2021-12-23 05:42:20|2044.75|2024.75|2043.94|2023.94|2044.75|2024.75|2043.75|2023.75|21
1640238150000|2021-12-23 05:42:30|2043.62|2023.62|2043.23|2023.23|2043.62|2023.62|2043.23|2023.23|4
1640238160000|2021-12-23 05:42:40|2043.34|2023.34|2041.38|2021.38|2043.34|2023.34|2041.38|2021.38|23
1640238170000|2021-12-23 05:42:50|2040.52|2020.52|2040.87|2020.87|2040.87|2020.87|2040.2|2020.2|14
1640238180000|2021-12-23 05:43:00|2040.86|2020.86|2040.89|2020.89|2040.92|2020.92|2040.85|2020.85|18
1640238190000|2021-12-23 05:43:10|2040.88|2020.88|2040.64|2020.64|2040.91|2020.91|2040.59|2020.59|15
1640238200000|2021-12-23 05:43:20|2040.25|2020.25|2039.84|2019.84|2040.25|2020.25|2039.68|2019.68|19
1640238210000|2021-12-23 05:43:30|2039.83|2019.83|2038.72|2018.72|2039.83|2019.83|2038.72|2018.72|21
1640238220000|2021-12-23 05:43:40|2038.71|2018.71|2038.55|2018.55|2038.71|2018.71|2038.17|2018.17|9
1640238230000|2021-12-23 05:43:50|2038.43|2018.43|2038|2018|2038.43|2018.43|2037.96|2017.96|8
1640238240000|2021-12-23 05:44:00|2038.01|2018.01|2037.54|2017.54|2038.03|2018.03|2037.54|2017.54|7
1640238250000|2021-12-23 05:44:10|2037.65|2017.65|2037.65|2017.65|2037.65|2017.65|2037.65|2017.65|1
1640238290000|2021-12-23 05:44:50|2037.9|2017.9|2037.9|2017.9|2037.9|2017.9|2037.9|2017.9|1
1640238300000|2021-12-23 05:45:00|2037.83|2017.83|2038.53|2018.53|2038.53|2018.53|2037.8|2017.8|10
1640238310000|2021-12-23 05:45:10|2038.52|2018.52|2038.64|2018.64|2038.75|2018.75|2038.5|2018.5|13
1640238320000|2021-12-23 05:45:20|2038.65|2018.65|2038.59|2018.59|2038.89|2018.89|2038.5|2018.5|11
1640238330000|2021-12-23 05:45:30|2038.58|2018.58|2038.46|2018.46|2038.64|2018.64|2038.46|2018.46|11
1640238340000|2021-12-23 05:45:40|2038.19|2018.19|2038.59|2018.59|2038.61|2018.61|2038.19|2018.19|6
1640238350000|2021-12-23 05:45:50|2038.69|2018.69|2038.53|2018.53|2038.69|2018.69|2038.53|2018.53|4
1640238360000|2021-12-23 05:46:00|2038.5|2018.5|2038.24|2018.24|2038.82|2018.82|2038.15|2018.15|10
1640238370000|2021-12-23 05:46:10|2038.29|2018.29|2038.33|2018.33|2038.5|2018.5|2038.2|2018.2|10
1640238380000|2021-12-23 05:46:20|2038.32|2018.32|2038.38|2018.38|2038.57|2018.57|2038.23|2018.23|12
1640238390000|2021-12-23 05:46:30|2038.32|2018.32|2038.66|2018.66|2038.74|2018.74|2038.3|2018.3|11
1640238400000|2021-12-23 05:46:40|2038.75|2018.75|2038.97|2018.97|2039.28|2019.28|2038.75|2018.75|7
1640238410000|2021-12-23 05:46:50|2038.88|2018.88|2038.73|2018.73|2039.61|2019.61|2038.58|2018.58|22
1640238420000|2021-12-23 05:47:00|2038.71|2018.71|2038.73|2018.73|2038.78|2018.78|2038.66|2018.66|9
1640238430000|2021-12-23 05:47:10|2038.74|2018.74|2039.03|2019.03|2039.33|2019.33|2038.73|2018.73|10
1640238440000|2021-12-23 05:47:20|2039.02|2019.02|2037.06|2017.06|2039.04|2019.04|2037.06|2017.06|15
1640238450000|2021-12-23 05:47:30|2037.15|2017.15|2037.14|2017.14|2037.23|2017.23|2036.7|2016.7|15
1640238460000|2021-12-23 05:47:40|2036.74|2016.74|2037.44|2017.44|2037.44|2017.44|2036.74|2016.74|8
1640238470000|2021-12-23 05:47:50|2037.07|2017.07|2036.62|2016.62|2037.44|2017.44|2036.58|2016.58|11
1640238480000|2021-12-23 05:48:00|2036.76|2016.76|2036.5|2016.5|2036.76|2016.76|2035.86|2015.86|12
1640238490000|2021-12-23 05:48:10|2036.63|2016.63|2037.66|2017.66|2038.13|2018.13|2036.63|2016.63|20
1640238500000|2021-12-23 05:48:20|2037.78|2017.78|2037.74|2017.74|2038.22|2018.22|2037.66|2017.66|8
1640238510000|2021-12-23 05:48:30|2037.71|2017.71|2037.05|2017.05|2038.22|2018.22|2037.05|2017.05|17
1640238520000|2021-12-23 05:48:40|2037.28|2017.28|2037.19|2017.19|2037.48|2017.48|2036.75|2016.75|15
1640238530000|2021-12-23 05:48:50|2036.6|2016.6|2036.62|2016.62|2036.81|2016.81|2036.6|2016.6|4
1640238540000|2021-12-23 05:49:00|2036.6|2016.6|2036.3|2016.3|2036.91|2016.91|2036|2016|16
1640238550000|2021-12-23 05:49:10|2036.13|2016.13|2036.18|2016.18|2036.34|2016.34|2035.98|2015.98|8
1640238560000|2021-12-23 05:49:20|2036.36|2016.36|2036.06|2016.06|2036.36|2016.36|2035.96|2015.96|13
1640238570000|2021-12-23 05:49:30|2036.11|2016.11|2036.11|2016.11|2036.11|2016.11|2036.05|2016.05|9
1640238580000|2021-12-23 05:49:40|2036.09|2016.09|2036|2016|2036.11|2016.11|2035.98|2015.98|7
1640238590000|2021-12-23 05:49:50|2036.03|2016.03|2035.97|2015.97|2036.03|2016.03|2035.97|2015.97|3
1640238600000|2021-12-23 05:50:00|2035.93|2015.93|2035.68|2015.68|2035.93|2015.93|2035.62|2015.62|4
1640238610000|2021-12-23 05:50:10|2035.67|2015.67|2035.67|2015.67|2035.67|2015.67|2035.67|2015.67|1
1640238620000|2021-12-23 05:50:20|2035.62|2015.62|2035.04|2015.04|2036.06|2016.06|2035.04|2015.04|16
1640238630000|2021-12-23 05:50:30|2035.07|2015.07|2035.22|2015.22|2035.3|2015.3|2034.69|2014.69|12
1640238640000|2021-12-23 05:50:40|2035.2|2015.2|2035.12|2015.12|2035.21|2015.21|2035.08|2015.08|6
1640238650000|2021-12-23 05:50:50|2035.24|2015.24|2035.77|2015.77|2036.04|2016.04|2035.22|2015.22|16
1640238660000|2021-12-23 05:51:00|2035.8|2015.8|2036.59|2016.59|2036.9|2016.9|2035.8|2015.8|26
1640238670000|2021-12-23 05:51:10|2036.67|2016.67|2037.46|2017.46|2037.46|2017.46|2036.67|2016.67|21
1640238680000|2021-12-23 05:51:20|2037.44|2017.44|2037.74|2017.74|2037.74|2017.74|2037.44|2017.44|13
1640238690000|2021-12-23 05:51:30|2037.56|2017.56|2038.42|2018.42|2038.44|2018.44|2037.56|2017.56|21
1640238700000|2021-12-23 05:51:40|2038.41|2018.41|2038.47|2018.47|2038.47|2018.47|2038.4|2018.4|7
1640238710000|2021-12-23 05:51:50|2038.46|2018.46|2038.6|2018.6|2038.6|2018.6|2038.46|2018.46|11
1640238720000|2021-12-23 05:52:00|2038.55|2018.55|2038.71|2018.71|2039.13|2019.13|2038.55|2018.55|19
1640238730000|2021-12-23 05:52:10|2038.78|2018.78|2039.47|2019.47|2039.5|2019.5|2038.78|2018.78|18
1640238740000|2021-12-23 05:52:20|2039.56|2019.56|2038.94|2018.94|2039.56|2019.56|2038.8|2018.8|10
1640238750000|2021-12-23 05:52:30|2039.09|2019.09|2039.36|2019.36|2039.36|2019.36|2038.91|2018.91|5
1640238760000|2021-12-23 05:52:40|2039.03|2019.03|2038.87|2018.87|2039.61|2019.61|2038.19|2018.19|25
1640238770000|2021-12-23 05:52:50|2037.52|2017.52|2037.52|2017.52|2037.52|2017.52|2037.52|2017.52|1
1640238780000|2021-12-23 05:53:00|2037.55|2017.55|2038.26|2018.26|2038.44|2018.44|2037.55|2017.55|13
1640238790000|2021-12-23 05:53:10|2038.65|2018.65|2038.84|2018.84|2038.97|2018.97|2038.65|2018.65|10
1640238800000|2021-12-23 05:53:20|2038.94|2018.94|2040.04|2020.04|2040.04|2020.04|2038.79|2018.79|16
1640238810000|2021-12-23 05:53:30|2039.98|2019.98|2041.72|2021.72|2041.72|2021.72|2039.91|2019.91|30
1640238820000|2021-12-23 05:53:40|2042.07|2022.07|2041.91|2021.91|2042.5|2022.5|2041.9|2021.9|30
1640238830000|2021-12-23 05:53:50|2042.37|2022.37|2043.5|2023.5|2043.57|2023.57|2042.36|2022.36|18
1640238840000|2021-12-23 05:54:00|2043.49|2023.49|2043.42|2023.42|2043.68|2023.68|2042.91|2022.91|26
1640238850000|2021-12-23 05:54:10|2043.58|2023.58|2044.26|2024.26|2044.27|2024.27|2043.48|2023.48|28
1640238860000|2021-12-23 05:54:20|2044.21|2024.21|2043.81|2023.81|2044.21|2024.21|2043.81|2023.81|17
1640238870000|2021-12-23 05:54:30|2043.69|2023.69|2043.93|2023.93|2044.15|2024.15|2043.69|2023.69|20
1640238880000|2021-12-23 05:54:40|2043.65|2023.65|2042.96|2022.96|2043.65|2023.65|2042.92|2022.92|29
1640238890000|2021-12-23 05:54:50|2043.02|2023.02|2044.24|2024.24|2044.25|2024.25|2043.02|2023.02|22
1640238900000|2021-12-23 05:55:00|2044.25|2024.25|2046.34|2026.34|2046.49|2026.49|2044.25|2024.25|18
1640238910000|2021-12-23 05:55:10|2046.52|2026.52|2045.75|2025.75|2046.52|2026.52|2045.56|2025.56|12
1640238920000|2021-12-23 05:55:20|2045.74|2025.74|2046.41|2026.41|2046.46|2026.46|2045.56|2025.56|18
1640238930000|2021-12-23 05:55:30|2046.4|2026.4|2047.71|2027.71|2047.74|2027.74|2046.29|2026.29|29
1640238940000|2021-12-23 05:55:40|2047.69|2027.69|2048.1|2028.1|2048.1|2028.1|2047.69|2027.69|22
1640238950000|2021-12-23 05:55:50|2048.09|2028.09|2047.87|2027.87|2048.09|2028.09|2047.87|2027.87|14
1640238960000|2021-12-23 05:56:00|2047.77|2027.77|2047.76|2027.76|2047.78|2027.78|2047.59|2027.59|13
1640238970000|2021-12-23 05:56:10|2047.79|2027.79|2048.53|2028.53|2048.55|2028.55|2047.7|2027.7|21
1640238980000|2021-12-23 05:56:20|2048.65|2028.65|2048.64|2028.64|2048.69|2028.69|2048.56|2028.56|6
1640238990000|2021-12-23 05:56:30|2048.65|2028.65|2047.96|2027.96|2048.66|2028.66|2047.91|2027.91|22
1640239000000|2021-12-23 05:56:40|2047.9|2027.9|2047.19|2027.19|2048|2028|2047.1|2027.1|25
1640239010000|2021-12-23 05:56:50|2047.26|2027.26|2047.24|2027.24|2047.48|2027.48|2047.1|2027.1|27
1640239020000|2021-12-23 05:57:00|2047.22|2027.22|2046.15|2026.15|2047.27|2027.27|2046.06|2026.06|26
1640239030000|2021-12-23 05:57:10|2046.13|2026.13|2045.11|2025.11|2046.15|2026.15|2045.06|2025.06|24
1640239040000|2021-12-23 05:57:20|2045.1|2025.1|2043.88|2023.88|2045.26|2025.26|2043.88|2023.88|25
1640239050000|2021-12-23 05:57:30|2043.95|2023.95|2043.59|2023.59|2044.03|2024.03|2043.5|2023.5|24
1640239060000|2021-12-23 05:57:40|2043.58|2023.58|2043.5|2023.5|2043.65|2023.65|2043.44|2023.44|12
1640239070000|2021-12-23 05:57:50|2043.48|2023.48|2043.4|2023.4|2043.53|2023.53|2043.23|2023.23|21
1640239080000|2021-12-23 05:58:00|2043.52|2023.52|2043.61|2023.61|2044.05|2024.05|2043.4|2023.4|15
1640239090000|2021-12-23 05:58:10|2043.7|2023.7|2043.69|2023.69|2043.86|2023.86|2043.61|2023.61|8
1640239100000|2021-12-23 05:58:20|2044.15|2024.15|2044.79|2024.79|2045.11|2025.11|2044.15|2024.15|24
1640239110000|2021-12-23 05:58:30|2044.86|2024.86|2045.18|2025.18|2045.46|2025.46|2044.79|2024.79|27
1640239120000|2021-12-23 05:58:40|2045.43|2025.43|2046.09|2026.09|2046.09|2026.09|2045.23|2025.23|16
1640239130000|2021-12-23 05:58:50|2046.08|2026.08|2045.52|2025.52|2046.35|2026.35|2045.52|2025.52|19
1640239140000|2021-12-23 05:59:00|2045.34|2025.34|2044.31|2024.31|2045.43|2025.43|2044.26|2024.26|26
1640239150000|2021-12-23 05:59:10|2044.26|2024.26|2043.14|2023.14|2044.26|2024.26|2042.94|2022.94|28
1640239160000|2021-12-23 05:59:20|2043.22|2023.22|2043.44|2023.44|2043.67|2023.67|2043.22|2023.22|15
1640239170000|2021-12-23 05:59:30|2043.45|2023.45|2043.11|2023.11|2043.56|2023.56|2043.08|2023.08|15
1640239180000|2021-12-23 05:59:40|2043.08|2023.08|2043.84|2023.84|2043.84|2023.84|2043.08|2023.08|25
1640239190000|2021-12-23 05:59:50|2044.21|2024.21|2044.76|2024.76|2044.87|2024.87|2044.19|2024.19|16
1640239200000|2021-12-23 06:00:00|2044.54|2024.54|2043.08|2023.08|2044.66|2024.66|2043.08|2023.08|27
1640239210000|2021-12-23 06:00:10|2043.09|2023.09|2041.62|2021.62|2043.15|2023.15|2041.53|2021.53|29
1640239220000|2021-12-23 06:00:20|2041.52|2021.52|2040.72|2020.72|2041.54|2021.54|2040.64|2020.64|24
1640239230000|2021-12-23 06:00:30|2040.66|2020.66|2040.44|2020.44|2040.76|2020.76|2040.36|2020.36|27
1640239240000|2021-12-23 06:00:40|2040.43|2020.43|2039.76|2019.76|2040.45|2020.45|2039.76|2019.76|23
1640239250000|2021-12-23 06:00:50|2039.7|2019.7|2040.04|2020.04|2040.27|2020.27|2039.68|2019.68|16
1640239260000|2021-12-23 06:01:00|2040.23|2020.23|2039.73|2019.73|2040.3|2020.3|2039.7|2019.7|28
1640239270000|2021-12-23 06:01:10|2039.59|2019.59|2038.37|2018.37|2039.59|2019.59|2037.84|2017.84|32
1640239280000|2021-12-23 06:01:20|2038.33|2018.33|2037.26|2017.26|2038.33|2018.33|2037.26|2017.26|16
1640239290000|2021-12-23 06:01:30|2037.21|2017.21|2037.53|2017.53|2037.58|2017.58|2037.21|2017.21|8
1640239300000|2021-12-23 06:01:40|2037.2|2017.2|2039.14|2019.14|2039.26|2019.26|2037.15|2017.15|18
1640239310000|2021-12-23 06:01:50|2038.85|2018.85|2036.96|2016.96|2039.19|2019.19|2036.75|2016.75|18
1640239320000|2021-12-23 06:02:00|2036.97|2016.97|2037.37|2017.37|2037.48|2017.48|2036.75|2016.75|26
1640239330000|2021-12-23 06:02:10|2037.4|2017.4|2037.68|2017.68|2037.69|2017.69|2037.4|2017.4|25
1640239340000|2021-12-23 06:02:20|2037.69|2017.69|2036.9|2016.9|2037.69|2017.69|2036.9|2016.9|19
1640239350000|2021-12-23 06:02:30|2036.87|2016.87|2037.06|2017.06|2037.06|2017.06|2036.75|2016.75|17
1640239360000|2021-12-23 06:02:40|2037.04|2017.04|2036.69|2016.69|2037.04|2017.04|2036.63|2016.63|16
1640239370000|2021-12-23 06:02:50|2036.73|2016.73|2037.54|2017.54|2037.55|2017.55|2036.68|2016.68|23
1640239380000|2021-12-23 06:03:00|2037.51|2017.51|2037.34|2017.34|2037.51|2017.51|2037.31|2017.31|18
1640239390000|2021-12-23 06:03:10|2037.2|2017.2|2036.92|2016.92|2037.25|2017.25|2036.92|2016.92|23
1640239400000|2021-12-23 06:03:20|2037.73|2017.73|2037.81|2017.81|2038.13|2018.13|2037.73|2017.73|21
1640239410000|2021-12-23 06:03:30|2037.89|2017.89|2038.31|2018.31|2039.19|2019.19|2037.81|2017.81|24
1640239420000|2021-12-23 06:03:40|2038.28|2018.28|2037.28|2017.28|2038.55|2018.55|2037.2|2017.2|30
1640239430000|2021-12-23 06:03:50|2037.22|2017.22|2038.87|2018.87|2039.01|2019.01|2037.22|2017.22|28
1640239440000|2021-12-23 06:04:00|2038.98|2018.98|2039.87|2019.87|2039.93|2019.93|2038.97|2018.97|22
1640239450000|2021-12-23 06:04:10|2040.3|2020.3|2040.04|2020.04|2040.32|2020.32|2039.78|2019.78|25
1640239460000|2021-12-23 06:04:20|2040.07|2020.07|2040.88|2020.88|2040.88|2020.88|2040.04|2020.04|24
1640239470000|2021-12-23 06:04:30|2040.96|2020.96|2040.85|2020.85|2041.11|2021.11|2040.81|2020.81|21
1640239480000|2021-12-23 06:04:40|2040.87|2020.87|2043.36|2023.36|2043.52|2023.52|2040.63|2020.63|20
1640239490000|2021-12-23 06:04:50|2043.35|2023.35|2042.77|2022.77|2043.77|2023.77|2042.53|2022.53|32
1640239500000|2021-12-23 06:05:00|2042.78|2022.78|2043.5|2023.5|2043.5|2023.5|2042.65|2022.65|22
1640239510000|2021-12-23 06:05:10|2043.46|2023.46|2043.46|2023.46|2043.61|2023.61|2043.42|2023.42|18
1640239520000|2021-12-23 06:05:20|2043.45|2023.45|2044|2024|2044|2024|2043.45|2023.45|21
1640239530000|2021-12-23 06:05:30|2044.09|2024.09|2043.69|2023.69|2044.09|2024.09|2043.69|2023.69|17
1640239540000|2021-12-23 06:05:40|2043.7|2023.7|2043.77|2023.77|2043.82|2023.82|2043.7|2023.7|13
1640239550000|2021-12-23 06:05:50|2043.76|2023.76|2044.19|2024.19|2044.19|2024.19|2043.55|2023.55|10
1640239560000|2021-12-23 06:06:00|2043.95|2023.95|2043.7|2023.7|2044.08|2024.08|2043.7|2023.7|10
1640239570000|2021-12-23 06:06:10|2043.91|2023.91|2043.88|2023.88|2043.91|2023.91|2043.88|2023.88|3
1640239580000|2021-12-23 06:06:20|2043.83|2023.83|2043.65|2023.65|2043.85|2023.85|2043.65|2023.65|6
1640239590000|2021-12-23 06:06:30|2043.6|2023.6|2043.65|2023.65|2043.7|2023.7|2043.6|2023.6|3
1640239600000|2021-12-23 06:06:40|2042.94|2022.94|2042.72|2022.72|2042.94|2022.94|2042.69|2022.69|8
1640239610000|2021-12-23 06:06:50|2042.73|2022.73|2041.55|2021.55|2042.87|2022.87|2041.55|2021.55|12
1640239620000|2021-12-23 06:07:00|2041.5|2021.5|2043.07|2023.07|2043.07|2023.07|2041.5|2021.5|17
1640239630000|2021-12-23 06:07:10|2042.94|2022.94|2043.07|2023.07|2043.18|2023.18|2042.94|2022.94|15
1640239640000|2021-12-23 06:07:20|2043.15|2023.15|2043.57|2023.57|2043.64|2023.64|2043.15|2023.15|7
1640239650000|2021-12-23 06:07:30|2043.72|2023.72|2042.11|2022.11|2043.75|2023.75|2042.11|2022.11|23
1640239660000|2021-12-23 06:07:40|2042.34|2022.34|2041.18|2021.18|2042.36|2022.36|2041.08|2021.08|28
1640239670000|2021-12-23 06:07:50|2041.15|2021.15|2040.62|2020.62|2041.18|2021.18|2040.62|2020.62|15
1640239680000|2021-12-23 06:08:00|2040.72|2020.72|2042|2022|2042|2022|2040.27|2020.27|24
1640239690000|2021-12-23 06:08:10|2042.27|2022.27|2043.55|2023.55|2043.55|2023.55|2042.12|2022.12|22
1640239700000|2021-12-23 06:08:20|2043.73|2023.73|2045.17|2025.17|2045.17|2025.17|2043.73|2023.73|20
1640239710000|2021-12-23 06:08:30|2045.2|2025.2|2044.95|2024.95|2045.2|2025.2|2044.95|2024.95|3
1640239720000|2021-12-23 06:08:40|2045.26|2025.26|2045.58|2025.58|2045.84|2025.84|2045.26|2025.26|18
1640239730000|2021-12-23 06:08:50|2045.8|2025.8|2044.92|2024.92|2045.81|2025.81|2044.59|2024.59|23
1640239740000|2021-12-23 06:09:00|2045.44|2025.44|2045.59|2025.59|2045.99|2025.99|2045.44|2025.44|17
1640239750000|2021-12-23 06:09:10|2045.88|2025.88|2045.65|2025.65|2046.31|2026.31|2045.59|2025.59|20
1640239760000|2021-12-23 06:09:20|2045.97|2025.97|2045.71|2025.71|2045.97|2025.97|2045.39|2025.39|11
1640239770000|2021-12-23 06:09:30|2045.77|2025.77|2045.27|2025.27|2045.77|2025.77|2045.26|2025.26|7
1640239780000|2021-12-23 06:09:40|2045.25|2025.25|2045.46|2025.46|2045.82|2025.82|2045.22|2025.22|17
1640239790000|2021-12-23 06:09:50|2045.43|2025.43|2045.44|2025.44|2045.89|2025.89|2045.03|2025.03|29
1640239800000|2021-12-23 06:10:00|2045.34|2025.34|2044.65|2024.65|2045.34|2025.34|2044.65|2024.65|4
1640239810000|2021-12-23 06:10:10|2044.55|2024.55|2044.66|2024.66|2044.66|2024.66|2044.55|2024.55|3
1640239820000|2021-12-23 06:10:20|2044.62|2024.62|2044.66|2024.66|2044.66|2024.66|2044.62|2024.62|2
1640239830000|2021-12-23 06:10:30|2044.85|2024.85|2044.42|2024.42|2044.85|2024.85|2044.42|2024.42|15
1640239840000|2021-12-23 06:10:40|2044.43|2024.43|2043.75|2023.75|2044.43|2024.43|2043.63|2023.63|20
1640239850000|2021-12-23 06:10:50|2044.28|2024.28|2044.14|2024.14|2044.28|2024.28|2044.1|2024.1|5
1640239860000|2021-12-23 06:11:00|2044.18|2024.18|2044.02|2024.02|2044.38|2024.38|2043.69|2023.69|9
1640239870000|2021-12-23 06:11:10|2043.77|2023.77|2043.44|2023.44|2044.02|2024.02|2043.05|2023.05|14
1640239880000|2021-12-23 06:11:20|2043.45|2023.45|2043.79|2023.79|2043.84|2023.84|2043.02|2023.02|17
1640239890000|2021-12-23 06:11:30|2043.8|2023.8|2043.72|2023.72|2043.8|2023.8|2043.72|2023.72|9
1640239900000|2021-12-23 06:11:40|2043.81|2023.81|2045.71|2025.71|2045.85|2025.85|2043.81|2023.81|23
1640239910000|2021-12-23 06:11:50|2045.84|2025.84|2045.61|2025.61|2045.84|2025.84|2045.52|2025.52|18
1640239920000|2021-12-23 06:12:00|2045.71|2025.71|2045.46|2025.46|2045.98|2025.98|2045.41|2025.41|20
1640239930000|2021-12-23 06:12:10|2045.5|2025.5|2045.45|2025.45|2045.5|2025.5|2045.36|2025.36|9
1640239940000|2021-12-23 06:12:20|2045.43|2025.43|2046.85|2026.85|2046.85|2026.85|2045.43|2025.43|24
1640239950000|2021-12-23 06:12:30|2046.9|2026.9|2047.49|2027.49|2047.49|2027.49|2046.9|2026.9|10
1640239960000|2021-12-23 06:12:40|2047.77|2027.77|2048.53|2028.53|2048.55|2028.55|2047.67|2027.67|19
1640239970000|2021-12-23 06:12:50|2048.75|2028.75|2049.61|2029.61|2049.67|2029.67|2048.74|2028.74|21
1640239980000|2021-12-23 06:13:00|2049.59|2029.59|2049.48|2029.48|2050.07|2030.07|2049.28|2029.28|20
1640239990000|2021-12-23 06:13:10|2049.47|2029.47|2051.93|2031.93|2052.1|2032.1|2049.47|2029.47|24
1640240000000|2021-12-23 06:13:20|2052.55|2032.55|2052.68|2032.68|2052.98|2032.98|2052.55|2032.55|29
1640240010000|2021-12-23 06:13:30|2052.69|2032.69|2052.1|2032.1|2052.69|2032.69|2052.04|2032.04|15
1640240020000|2021-12-23 06:13:40|2052.03|2032.03|2052.8|2032.8|2052.81|2032.81|2051.85|2031.85|15
1640240030000|2021-12-23 06:13:50|2052.79|2032.79|2052.99|2032.99|2052.99|2032.99|2051.78|2031.78|17
1640240040000|2021-12-23 06:14:00|2053.31|2033.31|2054.21|2034.21|2054.21|2034.21|2053.31|2033.31|24
1640240050000|2021-12-23 06:14:10|2053.74|2033.74|2053.99|2033.99|2055.09|2035.09|2053.74|2033.74|19
1640240060000|2021-12-23 06:14:20|2053.88|2033.88|2051.7|2031.7|2054.04|2034.04|2051.54|2031.54|26
1640240070000|2021-12-23 06:14:30|2051.69|2031.69|2052.35|2032.35|2052.56|2032.56|2051.69|2031.69|12
1640240080000|2021-12-23 06:14:40|2052.3|2032.3|2053.69|2033.69|2053.69|2033.69|2052.3|2032.3|19
1640240090000|2021-12-23 06:14:50|2053.62|2033.62|2053.91|2033.91|2053.91|2033.91|2053.62|2033.62|17
1640240100000|2021-12-23 06:15:00|2053.93|2033.93|2054.5|2034.5|2054.5|2034.5|2053.89|2033.89|10
1640240110000|2021-12-23 06:15:10|2054.46|2034.46|2055.68|2035.68|2055.69|2035.69|2054.46|2034.46|17
1640240120000|2021-12-23 06:15:20|2055.75|2035.75|2056.08|2036.08|2056.67|2036.67|2055.75|2035.75|21
1640240130000|2021-12-23 06:15:30|2055.99|2035.99|2055.86|2035.86|2056.07|2036.07|2055.78|2035.78|13
1640240140000|2021-12-23 06:15:40|2055.88|2035.88|2055.86|2035.86|2055.88|2035.88|2055.76|2035.76|25
1640240150000|2021-12-23 06:15:50|2055.87|2035.87|2055.77|2035.77|2055.89|2035.89|2055.77|2035.77|16
1640240160000|2021-12-23 06:16:00|2055.78|2035.78|2055.77|2035.77|2055.78|2035.78|2055.59|2035.59|14
1640240170000|2021-12-23 06:16:10|2055.75|2035.75|2056.12|2036.12|2056.12|2036.12|2055.75|2035.75|8
1640240180000|2021-12-23 06:16:20|2056.27|2036.27|2056.32|2036.32|2057.02|2037.02|2056.27|2036.27|13
1640240190000|2021-12-23 06:16:30|2056.37|2036.37|2055.72|2035.72|2056.62|2036.62|2055.7|2035.7|23
1640240200000|2021-12-23 06:16:40|2055.78|2035.78|2056.05|2036.05|2056.05|2036.05|2055.72|2035.72|13
1640240210000|2021-12-23 06:16:50|2056.03|2036.03|2055.98|2035.98|2056.05|2036.05|2055.98|2035.98|7
1640240220000|2021-12-23 06:17:00|2056|2036|2055.98|2035.98|2056|2036|2055.96|2035.96|13
1640240230000|2021-12-23 06:17:10|2056|2036|2054.46|2034.46|2056.04|2036.04|2054.46|2034.46|27
1640240240000|2021-12-23 06:17:20|2054.48|2034.48|2054.53|2034.53|2054.53|2034.53|2054.46|2034.46|16
1640240250000|2021-12-23 06:17:30|2054.54|2034.54|2054.54|2034.54|2054.54|2034.54|2054.45|2034.45|22
1640240260000|2021-12-23 06:17:40|2054.57|2034.57|2053.99|2033.99|2054.57|2034.57|2053.99|2033.99|15
1640240270000|2021-12-23 06:17:50|2054|2034|2055.58|2035.58|2055.6|2035.6|2053.99|2033.99|20
1640240280000|2021-12-23 06:18:00|2055.6|2035.6|2055.84|2035.84|2055.84|2035.84|2055.6|2035.6|12
1640240290000|2021-12-23 06:18:10|2055.86|2035.86|2056.25|2036.25|2056.26|2036.26|2055.86|2035.86|5
1640240300000|2021-12-23 06:18:20|2056.38|2036.38|2057.64|2037.64|2057.64|2037.64|2056.38|2036.38|18
1640240310000|2021-12-23 06:18:30|2057.63|2037.63|2057.75|2037.75|2057.77|2037.77|2057.59|2037.59|14
1640240320000|2021-12-23 06:18:40|2057.6|2037.6|2057.85|2037.85|2057.85|2037.85|2057.6|2037.6|9
1640240330000|2021-12-23 06:18:50|2057.84|2037.84|2057.24|2037.24|2058.47|2038.47|2057.24|2037.24|23
1640240340000|2021-12-23 06:19:00|2057.26|2037.26|2057.46|2037.46|2057.46|2037.46|2057.05|2037.05|22
1640240350000|2021-12-23 06:19:10|2057.69|2037.69|2058.61|2038.61|2058.91|2038.91|2057.69|2037.69|20
1640240360000|2021-12-23 06:19:20|2058.4|2038.4|2058.65|2038.65|2058.93|2038.93|2058.24|2038.24|12
1640240370000|2021-12-23 06:19:30|2058.64|2038.64|2058.71|2038.71|2058.71|2038.71|2058.23|2038.23|22
1640240380000|2021-12-23 06:19:40|2058.77|2038.77|2059.42|2039.42|2059.51|2039.51|2058.77|2038.77|14
1640240390000|2021-12-23 06:19:50|2059.46|2039.46|2059.47|2039.47|2059.47|2039.47|2059.46|2039.46|2
1640240400000|2021-12-23 06:20:00|2059.52|2039.52|2059.67|2039.67|2059.67|2039.67|2059.52|2039.52|5
1640240410000|2021-12-23 06:20:10|2059.75|2039.75|2060.6|2040.6|2060.61|2040.61|2059.75|2039.75|11
1640240420000|2021-12-23 06:20:20|2060.65|2040.65|2060.87|2040.87|2060.95|2040.95|2060.61|2040.61|10
1640240430000|2021-12-23 06:20:30|2061.02|2041.02|2061.47|2041.47|2061.51|2041.51|2060.91|2040.91|10
1640240440000|2021-12-23 06:20:40|2061.48|2041.48|2060.58|2040.58|2061.5|2041.5|2060.58|2040.58|13
1640240450000|2021-12-23 06:20:50|2060.54|2040.54|2061.31|2041.31|2061.31|2041.31|2060.54|2040.54|10
1640240460000|2021-12-23 06:21:00|2061.28|2041.28|2061.28|2041.28|2061.28|2041.28|2061.28|2041.28|1
1640240470000|2021-12-23 06:21:10|2061.31|2041.31|2060.86|2040.86|2061.51|2041.51|2060.86|2040.86|7
1640240480000|2021-12-23 06:21:20|2060.77|2040.77|2060.24|2040.24|2060.77|2040.77|2060.12|2040.12|29
1640240490000|2021-12-23 06:21:30|2060.2|2040.2|2060.53|2040.53|2060.55|2040.55|2060.2|2040.2|9
1640240500000|2021-12-23 06:21:40|2060.5|2040.5|2060.18|2040.18|2060.58|2040.58|2060.06|2040.06|15
1640240510000|2021-12-23 06:21:50|2060.26|2040.26|2060.68|2040.68|2060.68|2040.68|2060.06|2040.06|21
1640240520000|2021-12-23 06:22:00|2060.54|2040.54|2060.97|2040.97|2060.97|2040.97|2060.02|2040.02|15
1640240530000|2021-12-23 06:22:10|2060.85|2040.85|2060.73|2040.73|2061.56|2041.56|2060.5|2040.5|23
1640240540000|2021-12-23 06:22:20|2060.76|2040.76|2060.75|2040.75|2060.76|2040.76|2060.72|2040.72|9
1640240550000|2021-12-23 06:22:30|2060.72|2040.72|2060.63|2040.63|2060.75|2040.75|2060.44|2040.44|10
1640240560000|2021-12-23 06:22:40|2060.52|2040.52|2060.52|2040.52|2060.52|2040.52|2060.52|2040.52|1
1640240570000|2021-12-23 06:22:50|2060.56|2040.56|2060.54|2040.54|2060.58|2040.58|2060.54|2040.54|3
1640240580000|2021-12-23 06:23:00|2060.56|2040.56|2060.56|2040.56|2061.15|2041.15|2060.56|2040.56|5
1640240590000|2021-12-23 06:23:10|2060.59|2040.59|2061.14|2041.14|2061.14|2041.14|2060.59|2040.59|2
1640240610000|2021-12-23 06:23:30|2061.18|2041.18|2061.6|2041.6|2061.6|2041.6|2061.13|2041.13|6
1640240620000|2021-12-23 06:23:40|2061.58|2041.58|2062.16|2042.16|2062.16|2042.16|2061.58|2041.58|6
1640240630000|2021-12-23 06:23:50|2062.33|2042.33|2061.55|2041.55|2062.34|2042.34|2061.55|2041.55|9
1640240640000|2021-12-23 06:24:00|2061.54|2041.54|2061.09|2041.09|2061.54|2041.54|2061.09|2041.09|3
1640240650000|2021-12-23 06:24:10|2061.08|2041.08|2061.41|2041.41|2061.41|2041.41|2061.04|2041.04|5
1640240660000|2021-12-23 06:24:20|2061.44|2041.44|2062.06|2042.06|2062.09|2042.09|2061.44|2041.44|16
1640240670000|2021-12-23 06:24:30|2062.09|2042.09|2061.5|2041.5|2062.5|2042.5|2061.5|2041.5|4
1640240680000|2021-12-23 06:24:40|2061.56|2041.56|2061.48|2041.48|2061.56|2041.56|2061.48|2041.48|2
1640240700000|2021-12-23 06:25:00|2061.4|2041.4|2061.4|2041.4|2061.4|2041.4|2061.4|2041.4|1
1640240710000|2021-12-23 06:25:10|2061.42|2041.42|2061.42|2041.42|2061.42|2041.42|2061.42|2041.42|1
1640240720000|2021-12-23 06:25:20|2061.58|2041.58|2061.56|2041.56|2061.63|2041.63|2061.56|2041.56|4
1640240730000|2021-12-23 06:25:30|2061.63|2041.63|2061.74|2041.74|2061.74|2041.74|2061.63|2041.63|2
1640240740000|2021-12-23 06:25:40|2061.76|2041.76|2062.45|2042.45|2062.49|2042.49|2061.63|2041.63|18
1640240750000|2021-12-23 06:25:50|2062.32|2042.32|2063.71|2043.71|2063.71|2043.71|2062.32|2042.32|17
1640240760000|2021-12-23 06:26:00|2063.73|2043.73|2063.93|2043.93|2064.09|2044.09|2063.52|2043.52|17
1640240770000|2021-12-23 06:26:10|2063.96|2043.96|2064.09|2044.09|2064.27|2044.27|2063.94|2043.94|14
1640240780000|2021-12-23 06:26:20|2063.98|2043.98|2064|2044|2064.03|2044.03|2063.94|2043.94|11
1640240790000|2021-12-23 06:26:30|2064.01|2044.01|2064.01|2044.01|2064.01|2044.01|2063.94|2043.94|9
1640240800000|2021-12-23 06:26:40|2063.96|2043.96|2064.01|2044.01|2064.01|2044.01|2063.96|2043.96|2
1640240810000|2021-12-23 06:26:50|2064.02|2044.02|2063.79|2043.79|2064.02|2044.02|2063.79|2043.79|7
1640240820000|2021-12-23 06:27:00|2063.73|2043.73|2063.24|2043.24|2063.78|2043.78|2063.24|2043.24|6
1640240830000|2021-12-23 06:27:10|2062.75|2042.75|2061.85|2041.85|2062.77|2042.77|2061.62|2041.62|26
1640240840000|2021-12-23 06:27:20|2061.68|2041.68|2062.53|2042.53|2062.77|2042.77|2061.68|2041.68|24
1640240850000|2021-12-23 06:27:30|2062.78|2042.78|2063.68|2043.68|2063.72|2043.72|2062.6|2042.6|25
1640240860000|2021-12-23 06:27:40|2063.67|2043.67|2063.61|2043.61|2063.69|2043.69|2063.56|2043.56|17
1640240870000|2021-12-23 06:27:50|2063.75|2043.75|2064.34|2044.34|2064.34|2044.34|2063.69|2043.69|5
1640240880000|2021-12-23 06:28:00|2064.36|2044.36|2064.57|2044.57|2064.57|2044.57|2064.36|2044.36|10
1640240890000|2021-12-23 06:28:10|2064.93|2044.93|2066.72|2046.72|2066.72|2046.72|2064.93|2044.93|22
1640240900000|2021-12-23 06:28:20|2066.87|2046.87|2067.35|2047.35|2067.39|2047.39|2066.87|2046.87|10
1640240910000|2021-12-23 06:28:30|2067.46|2047.46|2068.47|2048.47|2068.47|2048.47|2067.46|2047.46|15
1640240920000|2021-12-23 06:28:40|2068.45|2048.45|2068.63|2048.63|2068.63|2048.63|2068.42|2048.42|9
1640240930000|2021-12-23 06:28:50|2068.68|2048.68|2068.15|2048.15|2068.92|2048.92|2068.15|2048.15|8
1640240940000|2021-12-23 06:29:00|2068.03|2048.03|2066.5|2046.5|2068.03|2048.03|2066.5|2046.5|20
1640240950000|2021-12-23 06:29:10|2066.66|2046.66|2067.94|2047.94|2067.94|2047.94|2066.48|2046.48|26
1640240960000|2021-12-23 06:29:20|2068.15|2048.15|2068.62|2048.62|2068.62|2048.62|2068.15|2048.15|12
1640240970000|2021-12-23 06:29:30|2068.59|2048.59|2068.86|2048.86|2068.86|2048.86|2068.3|2048.3|7
1640240980000|2021-12-23 06:29:40|2068.84|2048.84|2068.72|2048.72|2068.84|2048.84|2068.72|2048.72|15
1640240990000|2021-12-23 06:29:50|2068.81|2048.81|2068.41|2048.41|2068.81|2048.81|2068.15|2048.15|23
1640241000000|2021-12-23 06:30:00|2068.4|2048.4|2068.68|2048.68|2068.68|2048.68|2068.38|2048.38|16
1640241010000|2021-12-23 06:30:10|2068.7|2048.7|2068.23|2048.23|2068.73|2048.73|2068.23|2048.23|16
1640241020000|2021-12-23 06:30:20|2068.24|2048.24|2067.77|2047.77|2068.24|2048.24|2067.73|2047.73|9
1640241030000|2021-12-23 06:30:30|2067.76|2047.76|2067.51|2047.51|2067.79|2047.79|2067.3|2047.3|25
1640241040000|2021-12-23 06:30:40|2067.5|2047.5|2067.48|2047.48|2067.73|2047.73|2067.25|2047.25|21
1640241050000|2021-12-23 06:30:50|2067.23|2047.23|2067.29|2047.29|2067.56|2047.56|2067.19|2047.19|9
1640241060000|2021-12-23 06:31:00|2067.1|2047.1|2066.91|2046.91|2067.1|2047.1|2066.83|2046.83|11
1640241070000|2021-12-23 06:31:10|2066.93|2046.93|2066.24|2046.24|2066.93|2046.93|2066.24|2046.24|13
1640241080000|2021-12-23 06:31:20|2066.2|2046.2|2064.76|2044.76|2066.2|2046.2|2064.53|2044.53|25
1640241090000|2021-12-23 06:31:30|2064.75|2044.75|2063.87|2043.87|2064.75|2044.75|2063.87|2043.87|25
1640241100000|2021-12-23 06:31:40|2063.89|2043.89|2063.47|2043.47|2064.12|2044.12|2063.38|2043.38|23
1640241110000|2021-12-23 06:31:50|2063.48|2043.48|2062.81|2042.81|2063.48|2043.48|2062.79|2042.79|16
1640241120000|2021-12-23 06:32:00|2062.88|2042.88|2062.69|2042.69|2063.04|2043.04|2062.61|2042.61|18
1640241130000|2021-12-23 06:32:10|2062.56|2042.56|2062.72|2042.72|2062.8|2042.8|2062.5|2042.5|9
1640241140000|2021-12-23 06:32:20|2062.61|2042.61|2062.92|2042.92|2062.98|2042.98|2062.56|2042.56|7
1640241150000|2021-12-23 06:32:30|2063|2043|2063.4|2043.4|2063.98|2043.98|2062.57|2042.57|26
1640241160000|2021-12-23 06:32:40|2063.39|2043.39|2063.34|2043.34|2063.46|2043.46|2063.34|2043.34|10
1640241170000|2021-12-23 06:32:50|2063.31|2043.31|2063.75|2043.75|2063.75|2043.75|2063.25|2043.25|16
1640241180000|2021-12-23 06:33:00|2063.62|2043.62|2063.97|2043.97|2064.04|2044.04|2063.62|2043.62|17
1640241190000|2021-12-23 06:33:10|2064.14|2044.14|2063.84|2043.84|2064.14|2044.14|2063.5|2043.5|8
1640241200000|2021-12-23 06:33:20|2063.76|2043.76|2062.56|2042.56|2063.76|2043.76|2062.43|2042.43|23
1640241210000|2021-12-23 06:33:30|2062.48|2042.48|2061.48|2041.48|2062.53|2042.53|2061.48|2041.48|23
1640241220000|2021-12-23 06:33:40|2061.5|2041.5|2060.53|2040.53|2061.58|2041.58|2060.52|2040.52|24
1640241230000|2021-12-23 06:33:50|2060.52|2040.52|2060.06|2040.06|2060.6|2040.6|2059.97|2039.97|15
1640241240000|2021-12-23 06:34:00|2060.11|2040.11|2059.29|2039.29|2060.11|2040.11|2059.29|2039.29|23
1640241250000|2021-12-23 06:34:10|2059.31|2039.31|2058.66|2038.66|2059.36|2039.36|2058.5|2038.5|15
1640241260000|2021-12-23 06:34:20|2058.56|2038.56|2058.4|2038.4|2058.56|2038.56|2058.13|2038.13|21
1640241270000|2021-12-23 06:34:30|2058.44|2038.44|2058.23|2038.23|2058.44|2038.44|2057.67|2037.67|25
1640241280000|2021-12-23 06:34:40|2058.27|2038.27|2057.65|2037.65|2058.3|2038.3|2057.62|2037.62|18
1640241290000|2021-12-23 06:34:50|2057.6|2037.6|2058.34|2038.34|2058.34|2038.34|2057.55|2037.55|16
1640241300000|2021-12-23 06:35:00|2058.39|2038.39|2059.46|2039.46|2059.56|2039.56|2058.39|2038.39|8
1640241310000|2021-12-23 06:35:10|2059.45|2039.45|2058.56|2038.56|2059.45|2039.45|2058.49|2038.49|16
1640241320000|2021-12-23 06:35:20|2058.81|2038.81|2060.33|2040.33|2060.33|2040.33|2058.81|2038.81|15
1640241330000|2021-12-23 06:35:30|2060.36|2040.36|2060.4|2040.4|2060.5|2040.5|2060.36|2040.36|11
1640241340000|2021-12-23 06:35:40|2060.41|2040.41|2060.75|2040.75|2060.76|2040.76|2060.41|2040.41|15
1640241350000|2021-12-23 06:35:50|2060.85|2040.85|2060.94|2040.94|2060.94|2040.94|2060.84|2040.84|4
1640241360000|2021-12-23 06:36:00|2061.25|2041.25|2061.1|2041.1|2061.25|2041.25|2061.07|2041.07|5
1640241370000|2021-12-23 06:36:10|2061.05|2041.05|2060.1|2040.1|2061.16|2041.16|2060.07|2040.07|16
1640241380000|2021-12-23 06:36:20|2060.13|2040.13|2059.46|2039.46|2060.16|2040.16|2059.38|2039.38|18
1640241390000|2021-12-23 06:36:30|2059.47|2039.47|2059.43|2039.43|2059.55|2039.55|2059.38|2039.38|22
1640241400000|2021-12-23 06:36:40|2059.44|2039.44|2059.3|2039.3|2059.77|2039.77|2059.29|2039.29|20
1640241410000|2021-12-23 06:36:50|2059.32|2039.32|2062.46|2042.46|2062.46|2042.46|2059.32|2039.32|15
1640241420000|2021-12-23 06:37:00|2062.09|2042.09|2063.12|2043.12|2063.21|2043.21|2062.03|2042.03|23
1640241430000|2021-12-23 06:37:10|2063.29|2043.29|2062.42|2042.42|2063.65|2043.65|2062.37|2042.37|22
1640241440000|2021-12-23 06:37:20|2062.39|2042.39|2062.23|2042.23|2062.71|2042.71|2061.8|2041.8|22
1640241450000|2021-12-23 06:37:30|2062.18|2042.18|2063.14|2043.14|2063.14|2043.14|2062.18|2042.18|19
1640241460000|2021-12-23 06:37:40|2063.15|2043.15|2064.65|2044.65|2064.68|2044.68|2062.8|2042.8|27
1640241470000|2021-12-23 06:37:50|2064.61|2044.61|2065.22|2045.22|2065.22|2045.22|2064.61|2044.61|10
1640241480000|2021-12-23 06:38:00|2065.24|2045.24|2065.72|2045.72|2066.36|2046.36|2065.24|2045.24|19
1640241490000|2021-12-23 06:38:10|2065.75|2045.75|2065.92|2045.92|2066.21|2046.21|2065.59|2045.59|12
1640241500000|2021-12-23 06:38:20|2065.98|2045.98|2065.61|2045.61|2066.11|2046.11|2065.61|2045.61|26
1640241510000|2021-12-23 06:38:30|2065.59|2045.59|2065.72|2045.72|2065.76|2045.76|2065.56|2045.56|20
1640241520000|2021-12-23 06:38:40|2065.69|2045.69|2065.77|2045.77|2065.79|2045.79|2065.63|2045.63|15
1640241530000|2021-12-23 06:38:50|2065.78|2045.78|2065.68|2045.68|2065.78|2045.78|2065.65|2045.65|16
1640241540000|2021-12-23 06:39:00|2065.98|2045.98|2065.79|2045.79|2066.06|2046.06|2065.77|2045.77|20
1640241550000|2021-12-23 06:39:10|2065.81|2045.81|2065.81|2045.81|2065.81|2045.81|2065.78|2045.78|5
1640241560000|2021-12-23 06:39:20|2065.8|2045.8|2066.78|2046.78|2066.78|2046.78|2065.78|2045.78|16
1640241570000|2021-12-23 06:39:30|2067.19|2047.19|2067.97|2047.97|2067.97|2047.97|2067.19|2047.19|15
1640241580000|2021-12-23 06:39:40|2067.96|2047.96|2067.28|2047.28|2068.02|2048.02|2067.16|2047.16|17
1640241590000|2021-12-23 06:39:50|2067.29|2047.29|2067.31|2047.31|2067.4|2047.4|2067.19|2047.19|9
1640241600000|2021-12-23 06:40:00|2067.3|2047.3|2066.84|2046.84|2067.46|2047.46|2066.84|2046.84|15
1640241610000|2021-12-23 06:40:10|2066.82|2046.82|2066.98|2046.98|2067|2047|2066.7|2046.7|18
1640241620000|2021-12-23 06:40:20|2067|2047|2065.65|2045.65|2067.1|2047.1|2065.61|2045.61|22
1640241630000|2021-12-23 06:40:30|2065.62|2045.62|2065.57|2045.57|2065.62|2045.62|2065.15|2045.15|14
1640241640000|2021-12-23 06:40:40|2065.59|2045.59|2064.21|2044.21|2065.59|2045.59|2063.89|2043.89|22
1640241650000|2021-12-23 06:40:50|2064.24|2044.24|2063.65|2043.65|2064.24|2044.24|2063.62|2043.62|17
1640241660000|2021-12-23 06:41:00|2063.66|2043.66|2062.87|2042.87|2063.8|2043.8|2062.68|2042.68|28
1640241670000|2021-12-23 06:41:10|2062.92|2042.92|2062.42|2042.42|2063.46|2043.46|2062.42|2042.42|25
1640241680000|2021-12-23 06:41:20|2062.6|2042.6|2060.75|2040.75|2062.8|2042.8|2060.75|2040.75|14
1640241690000|2021-12-23 06:41:30|2060.73|2040.73|2059.91|2039.91|2060.73|2040.73|2059.8|2039.8|13
1640241700000|2021-12-23 06:41:40|2059.92|2039.92|2059.68|2039.68|2059.92|2039.92|2059.66|2039.66|8
1640241710000|2021-12-23 06:41:50|2059.66|2039.66|2059.59|2039.59|2059.66|2039.66|2058.75|2038.75|26
1640241720000|2021-12-23 06:42:00|2059.64|2039.64|2059.59|2039.59|2059.68|2039.68|2059.46|2039.46|23
1640241730000|2021-12-23 06:42:10|2059.57|2039.57|2059.05|2039.05|2059.61|2039.61|2059.05|2039.05|18
1640241740000|2021-12-23 06:42:20|2059.12|2039.12|2059.46|2039.46|2059.46|2039.46|2059.02|2039.02|10
1640241750000|2021-12-23 06:42:30|2059.52|2039.52|2059.6|2039.6|2059.6|2039.6|2059.41|2039.41|6
1640241760000|2021-12-23 06:42:40|2059.61|2039.61|2059.59|2039.59|2059.61|2039.61|2059.59|2039.59|2
1640241770000|2021-12-23 06:42:50|2059.8|2039.8|2059.07|2039.07|2059.92|2039.92|2059.05|2039.05|23
1640241780000|2021-12-23 06:43:00|2059.06|2039.06|2057.96|2037.96|2059.21|2039.21|2057.85|2037.85|29
1640241790000|2021-12-23 06:43:10|2057.92|2037.92|2058.65|2038.65|2058.72|2038.72|2057.91|2037.91|27
1640241800000|2021-12-23 06:43:20|2058.69|2038.69|2058.59|2038.59|2058.74|2038.74|2058.48|2038.48|16
1640241810000|2021-12-23 06:43:30|2058.48|2038.48|2059.02|2039.02|2059.02|2039.02|2058.48|2038.48|23
1640241820000|2021-12-23 06:43:40|2059|2039|2059|2039|2059.02|2039.02|2059|2039|10
1640241830000|2021-12-23 06:43:50|2059.02|2039.02|2057.72|2037.72|2059.02|2039.02|2057.72|2037.72|23
1640241840000|2021-12-23 06:44:00|2057.7|2037.7|2056.87|2036.87|2057.77|2037.77|2056.87|2036.87|21
1640241850000|2021-12-23 06:44:10|2056.83|2036.83|2056.27|2036.27|2056.83|2036.83|2056.27|2036.27|11
1640241860000|2021-12-23 06:44:20|2056.34|2036.34|2055.19|2035.19|2056.34|2036.34|2055.12|2035.12|18
1640241870000|2021-12-23 06:44:30|2055|2035|2057.34|2037.34|2057.34|2037.34|2055|2035|17
1640241880000|2021-12-23 06:44:40|2057.35|2037.35|2057.18|2037.18|2057.39|2037.39|2056.58|2036.58|13
1640241890000|2021-12-23 06:44:50|2057.17|2037.17|2057.04|2037.04|2057.43|2037.43|2056.85|2036.85|21
1640241900000|2021-12-23 06:45:00|2057.01|2037.01|2055.54|2035.54|2057.1|2037.1|2055.53|2035.53|31
1640241910000|2021-12-23 06:45:10|2055.55|2035.55|2055.27|2035.27|2055.6|2035.6|2055.27|2035.27|19
1640241920000|2021-12-23 06:45:20|2055.3|2035.3|2055.04|2035.04|2055.61|2035.61|2055.04|2035.04|22
1640241930000|2021-12-23 06:45:30|2055.03|2035.03|2055.17|2035.17|2055.19|2035.19|2055.01|2035.01|8
1640241940000|2021-12-23 06:45:40|2055.19|2035.19|2055.1|2035.1|2055.19|2035.19|2055.1|2035.1|20
1640241950000|2021-12-23 06:45:50|2055.06|2035.06|2054.84|2034.84|2055.23|2035.23|2054.84|2034.84|16
1640241960000|2021-12-23 06:46:00|2054.85|2034.85|2055.33|2035.33|2055.6|2035.6|2054.85|2034.85|24
1640241970000|2021-12-23 06:46:10|2055.34|2035.34|2058.22|2038.22|2058.22|2038.22|2055.34|2035.34|18
1640241980000|2021-12-23 06:46:20|2058.34|2038.34|2058.03|2038.03|2058.34|2038.34|2057.6|2037.6|21
1640241990000|2021-12-23 06:46:30|2058.06|2038.06|2058.43|2038.43|2058.43|2038.43|2058.06|2038.06|9
1640242000000|2021-12-23 06:46:40|2058.5|2038.5|2060.6|2040.6|2060.6|2040.6|2058.5|2038.5|16
1640242010000|2021-12-23 06:46:50|2060.48|2040.48|2061.01|2041.01|2061.04|2041.04|2060.48|2040.48|13
1640242020000|2021-12-23 06:47:00|2061.02|2041.02|2061.2|2041.2|2061.62|2041.62|2061.02|2041.02|26
1640242030000|2021-12-23 06:47:10|2061.23|2041.23|2061.17|2041.17|2061.27|2041.27|2061.13|2041.13|24
1640242040000|2021-12-23 06:47:20|2061.23|2041.23|2061.33|2041.33|2061.34|2041.34|2061.2|2041.2|8
1640242050000|2021-12-23 06:47:30|2061.32|2041.32|2061.25|2041.25|2061.37|2041.37|2061.15|2041.15|13
1640242060000|2021-12-23 06:47:40|2061.23|2041.23|2061.7|2041.7|2061.75|2041.75|2061.23|2041.23|13
1640242070000|2021-12-23 06:47:50|2061.76|2041.76|2061.92|2041.92|2062.02|2042.02|2061.76|2041.76|11
1640242080000|2021-12-23 06:48:00|2062.02|2042.02|2060.86|2040.86|2062.02|2042.02|2060.79|2040.79|22
1640242090000|2021-12-23 06:48:10|2060.87|2040.87|2061.08|2041.08|2061.15|2041.15|2060.81|2040.81|15
1640242100000|2021-12-23 06:48:20|2061.01|2041.01|2061.82|2041.82|2061.82|2041.82|2060.96|2040.96|23
1640242110000|2021-12-23 06:48:30|2061.85|2041.85|2062.31|2042.31|2062.31|2042.31|2061.83|2041.83|17
1640242120000|2021-12-23 06:48:40|2062.65|2042.65|2063.39|2043.39|2063.43|2043.43|2062.58|2042.58|13
1640242130000|2021-12-23 06:48:50|2063.48|2043.48|2063.2|2043.2|2063.83|2043.83|2063.13|2043.13|20
1640242140000|2021-12-23 06:49:00|2063.14|2043.14|2062.42|2042.42|2063.14|2043.14|2062.34|2042.34|23
1640242150000|2021-12-23 06:49:10|2062.4|2042.4|2062.06|2042.06|2062.4|2042.4|2061.91|2041.91|17
1640242160000|2021-12-23 06:49:20|2062.05|2042.05|2062.31|2042.31|2062.31|2042.31|2062.05|2042.05|7
1640242170000|2021-12-23 06:49:30|2062.73|2042.73|2062.66|2042.66|2062.87|2042.87|2062.63|2042.63|13
1640242180000|2021-12-23 06:49:40|2062.64|2042.64|2062.5|2042.5|2062.87|2042.87|2062.49|2042.49|20
1640242190000|2021-12-23 06:49:50|2062.66|2042.66|2063.23|2043.23|2063.23|2043.23|2062.66|2042.66|13
1640242200000|2021-12-23 06:50:00|2063.12|2043.12|2063.38|2043.38|2063.44|2043.44|2063.12|2043.12|16
1640242210000|2021-12-23 06:50:10|2063.39|2043.39|2063.43|2043.43|2063.44|2043.44|2063.34|2043.34|15
1640242220000|2021-12-23 06:50:20|2063.41|2043.41|2062.08|2042.08|2063.41|2043.41|2061.95|2041.95|28
1640242230000|2021-12-23 06:50:30|2062.06|2042.06|2060.98|2040.98|2062.08|2042.08|2060.98|2040.98|25
1640242240000|2021-12-23 06:50:40|2060.97|2040.97|2061.11|2041.11|2061.12|2041.12|2060.97|2040.97|9
1640242250000|2021-12-23 06:50:50|2061.1|2041.1|2061.08|2041.08|2061.37|2041.37|2060.97|2040.97|19
1640242260000|2021-12-23 06:51:00|2061.07|2041.07|2060.98|2040.98|2061.07|2041.07|2060.94|2040.94|8
1640242270000|2021-12-23 06:51:10|2061|2041|2062.77|2042.77|2062.93|2042.93|2061|2041|27
1640242280000|2021-12-23 06:51:20|2062.76|2042.76|2062.73|2042.73|2062.76|2042.76|2062.73|2042.73|6
1640242290000|2021-12-23 06:51:30|2062.72|2042.72|2062.71|2042.71|2062.76|2042.76|2062.71|2042.71|7
1640242300000|2021-12-23 06:51:40|2062.72|2042.72|2061.59|2041.59|2062.78|2042.78|2061.59|2041.59|25
1640242310000|2021-12-23 06:51:50|2061.7|2041.7|2061.41|2041.41|2061.7|2041.7|2061.13|2041.13|17
1640242320000|2021-12-23 06:52:00|2061.47|2041.47|2062.58|2042.58|2062.67|2042.67|2061.47|2041.47|15
1640242330000|2021-12-23 06:52:10|2062.57|2042.57|2062.54|2042.54|2062.57|2042.57|2062.49|2042.49|9
1640242340000|2021-12-23 06:52:20|2062.5|2042.5|2063.26|2043.26|2063.26|2043.26|2062.5|2042.5|11
1640242350000|2021-12-23 06:52:30|2063.18|2043.18|2063.07|2043.07|2063.18|2043.18|2062.98|2042.98|16
1640242360000|2021-12-23 06:52:40|2063.23|2043.23|2063.48|2043.48|2063.51|2043.51|2063.05|2043.05|14
1640242370000|2021-12-23 06:52:50|2063.18|2043.18|2063.35|2043.35|2063.35|2043.35|2063.09|2043.09|16
1640242380000|2021-12-23 06:53:00|2063.21|2043.21|2063.41|2043.41|2063.5|2043.5|2063.15|2043.15|11
1640242390000|2021-12-23 06:53:10|2063.37|2043.37|2064.59|2044.59|2064.59|2044.59|2063.37|2043.37|10
1640242400000|2021-12-23 06:53:20|2064.62|2044.62|2064.66|2044.66|2064.67|2044.67|2064.55|2044.55|12
1640242410000|2021-12-23 06:53:30|2064.65|2044.65|2065.48|2045.48|2065.48|2045.48|2064.55|2044.55|16
1640242420000|2021-12-23 06:53:40|2065.45|2045.45|2065.72|2045.72|2065.85|2045.85|2065.45|2045.45|21
1640242430000|2021-12-23 06:53:50|2065.74|2045.74|2065.91|2045.91|2066.06|2046.06|2065.73|2045.73|14
1640242440000|2021-12-23 06:54:00|2065.9|2045.9|2066.42|2046.42|2066.51|2046.51|2065.9|2045.9|12
1640242450000|2021-12-23 06:54:10|2066.45|2046.45|2066.76|2046.76|2066.76|2046.76|2066.45|2046.45|12
1640242460000|2021-12-23 06:54:20|2066.75|2046.75|2066.36|2046.36|2067|2047|2066.11|2046.11|16
1640242470000|2021-12-23 06:54:30|2066.35|2046.35|2067.46|2047.46|2067.46|2047.46|2065.91|2045.91|28
1640242480000|2021-12-23 06:54:40|2067.45|2047.45|2068.34|2048.34|2068.34|2048.34|2067.45|2047.45|12
1640242490000|2021-12-23 06:54:50|2068.39|2048.39|2070.05|2050.05|2070.05|2050.05|2068.38|2048.38|13
1640242500000|2021-12-23 06:55:00|2070.1|2050.1|2070.76|2050.76|2070.87|2050.87|2070.1|2050.1|8
1640242510000|2021-12-23 06:55:10|2070.74|2050.74|2069.31|2049.31|2070.74|2050.74|2068.57|2048.57|33
1640242520000|2021-12-23 06:55:20|2069.35|2049.35|2069.97|2049.97|2070.01|2050.01|2069.35|2049.35|11
1640242530000|2021-12-23 06:55:30|2069.86|2049.86|2069.9|2049.9|2069.97|2049.97|2069.86|2049.86|3
1640242540000|2021-12-23 06:55:40|2069.96|2049.96|2068.31|2048.31|2070.23|2050.23|2067.99|2047.99|18
1640242550000|2021-12-23 06:55:50|2068.26|2048.26|2065.9|2045.9|2068.26|2048.26|2065.82|2045.82|29
1640242560000|2021-12-23 06:56:00|2065.84|2045.84|2065.83|2045.83|2065.96|2045.96|2065.65|2045.65|21
1640242570000|2021-12-23 06:56:10|2065.89|2045.89|2065.89|2045.89|2065.91|2045.91|2065.89|2045.89|3
1640242580000|2021-12-23 06:56:20|2065.88|2045.88|2065.88|2045.88|2066.13|2046.13|2065.71|2045.71|17
1640242590000|2021-12-23 06:56:30|2065.87|2045.87|2066.68|2046.68|2066.68|2046.68|2065.87|2045.87|7
1640242600000|2021-12-23 06:56:40|2067|2047|2066.83|2046.83|2067|2047|2066.83|2046.83|6
1640242610000|2021-12-23 06:56:50|2066.76|2046.76|2065.9|2045.9|2066.76|2046.76|2065.9|2045.9|31
1640242620000|2021-12-23 06:57:00|2065.89|2045.89|2065.79|2045.79|2065.89|2045.89|2065.79|2045.79|9
1640242630000|2021-12-23 06:57:10|2065.78|2045.78|2066.47|2046.47|2066.57|2046.57|2065.78|2045.78|16
1640242640000|2021-12-23 06:57:20|2066.45|2046.45|2066.46|2046.46|2066.46|2046.46|2066.45|2046.45|2
1640242650000|2021-12-23 06:57:30|2066.54|2046.54|2065.78|2045.78|2066.73|2046.73|2065.78|2045.78|21
1640242660000|2021-12-23 06:57:40|2065.81|2045.81|2065.81|2045.81|2065.93|2045.93|2065.69|2045.69|16
1640242670000|2021-12-23 06:57:50|2065.95|2045.95|2066.12|2046.12|2066.12|2046.12|2065.63|2045.63|17
1640242680000|2021-12-23 06:58:00|2066.39|2046.39|2067.45|2047.45|2067.45|2047.45|2066.39|2046.39|10
1640242690000|2021-12-23 06:58:10|2067.83|2047.83|2068.18|2048.18|2068.18|2048.18|2067.7|2047.7|7
1640242700000|2021-12-23 06:58:20|2068.24|2048.24|2069.1|2049.1|2069.43|2049.43|2068.24|2048.24|17
1640242710000|2021-12-23 06:58:30|2069.12|2049.12|2069.17|2049.17|2069.17|2049.17|2069.05|2049.05|17
1640242720000|2021-12-23 06:58:40|2069.28|2049.28|2069.79|2049.79|2069.88|2049.88|2069.28|2049.28|12
1640242730000|2021-12-23 06:58:50|2069.59|2049.59|2068.55|2048.55|2069.6|2049.6|2068.34|2048.34|29
1640242740000|2021-12-23 06:59:00|2068.54|2048.54|2073.32|2053.32|2073.34|2053.34|2068.54|2048.54|35
1640242750000|2021-12-23 06:59:10|2073.15|2053.15|2075.75|2055.75|2075.75|2055.75|2073.11|2053.11|13
1640242760000|2021-12-23 06:59:20|2075.68|2055.68|2079.35|2059.35|2080.82|2060.82|2075.68|2055.68|35
1640242770000|2021-12-23 06:59:30|2078.95|2058.95|2080.25|2060.25|2080.25|2060.25|2076.98|2056.98|34
1640242780000|2021-12-23 06:59:40|2080.16|2060.16|2081.47|2061.47|2081.47|2061.47|2080.16|2060.16|21
1640242790000|2021-12-23 06:59:50|2081.5|2061.5|2079.74|2059.74|2081.5|2061.5|2079.74|2059.74|30
1640242800000|2021-12-23 07:00:00|2079.65|2059.65|2081.76|2061.76|2081.76|2061.76|2079.61|2059.61|24
1640242810000|2021-12-23 07:00:10|2081.87|2061.87|2081.75|2061.75|2082.42|2062.42|2081.72|2061.72|26
1640242820000|2021-12-23 07:00:20|2081.76|2061.76|2081.59|2061.59|2082.69|2062.69|2081.59|2061.59|23
1640242830000|2021-12-23 07:00:30|2081.58|2061.58|2081.68|2061.68|2081.68|2061.68|2081.52|2061.52|13
1640242840000|2021-12-23 07:00:40|2081.72|2061.72|2081.52|2061.52|2081.72|2061.72|2081.46|2061.46|24
1640242850000|2021-12-23 07:00:50|2081.49|2061.49|2082.31|2062.31|2082.31|2062.31|2081.49|2061.49|15
1640242860000|2021-12-23 07:01:00|2082.4|2062.4|2082.12|2062.12|2082.62|2062.62|2082.08|2062.08|20
1640242870000|2021-12-23 07:01:10|2082.13|2062.13|2083.14|2063.14|2083.15|2063.15|2081.95|2061.95|23
1640242880000|2021-12-23 07:01:20|2083.21|2063.21|2081.14|2061.14|2083.21|2063.21|2080.48|2060.48|30
1640242890000|2021-12-23 07:01:30|2081.04|2061.04|2080.98|2060.98|2081.12|2061.12|2080.85|2060.85|17
1640242900000|2021-12-23 07:01:40|2081|2061|2081.07|2061.07|2081.07|2061.07|2080.88|2060.88|18
1640242910000|2021-12-23 07:01:50|2081.08|2061.08|2082.34|2062.34|2082.34|2062.34|2080.93|2060.93|14
1640242920000|2021-12-23 07:02:00|2082.24|2062.24|2082.4|2062.4|2082.4|2062.4|2082.24|2062.24|4
1640242930000|2021-12-23 07:02:10|2082.45|2062.45|2083.24|2063.24|2083.24|2063.24|2082.17|2062.17|18
1640242940000|2021-12-23 07:02:20|2083.26|2063.26|2084.33|2064.33|2084.33|2064.33|2083.26|2063.26|5
1640242950000|2021-12-23 07:02:30|2084.41|2064.41|2084.13|2064.13|2084.64|2064.64|2083.52|2063.52|27
1640242960000|2021-12-23 07:02:40|2084.15|2064.15|2084.61|2064.61|2084.61|2064.61|2084.07|2064.07|7
1640242970000|2021-12-23 07:02:50|2084.64|2064.64|2084.89|2064.89|2085.34|2065.34|2084.56|2064.56|10
1640242980000|2021-12-23 07:03:00|2084.9|2064.9|2085.02|2065.02|2085.18|2065.18|2084.53|2064.53|23
1640242990000|2021-12-23 07:03:10|2085.08|2065.08|2085.89|2065.89|2085.89|2065.89|2085.08|2065.08|12
1640243000000|2021-12-23 07:03:20|2085.83|2065.83|2084.59|2064.59|2085.83|2065.83|2084.2|2064.2|20
1640243010000|2021-12-23 07:03:30|2084.54|2064.54|2084.72|2064.72|2084.79|2064.79|2084.54|2064.54|23
1640243020000|2021-12-23 07:03:40|2084.57|2064.57|2084.88|2064.88|2084.95|2064.95|2084.57|2064.57|18
1640243030000|2021-12-23 07:03:50|2084.87|2064.87|2084.48|2064.48|2084.95|2064.95|2083.73|2063.73|25
1640243040000|2021-12-23 07:04:00|2084.63|2064.63|2085.11|2065.11|2085.11|2065.11|2084.61|2064.61|21
1640243050000|2021-12-23 07:04:10|2084.9|2064.9|2084.91|2064.91|2085.11|2065.11|2084.68|2064.68|14
1640243060000|2021-12-23 07:04:20|2084.88|2064.88|2084.01|2064.01|2084.99|2064.99|2084.01|2064.01|26
1640243070000|2021-12-23 07:04:30|2084.02|2064.02|2083.65|2063.65|2084.28|2064.28|2083.41|2063.41|30
1640243080000|2021-12-23 07:04:40|2083.74|2063.74|2083.79|2063.79|2083.96|2063.96|2083.74|2063.74|20
1640243090000|2021-12-23 07:04:50|2084.01|2064.01|2083.23|2063.23|2084.01|2064.01|2083.17|2063.17|27
1640243100000|2021-12-23 07:05:00|2083.22|2063.22|2083.44|2063.44|2083.48|2063.48|2082.83|2062.83|19
1640243110000|2021-12-23 07:05:10|2083.96|2063.96|2086.62|2066.62|2086.62|2066.62|2083.96|2063.96|17
1640243120000|2021-12-23 07:05:20|2086.6|2066.6|2086.61|2066.61|2086.61|2066.61|2085.95|2065.95|26
1640243130000|2021-12-23 07:05:30|2086.63|2066.63|2087.93|2067.93|2087.93|2067.93|2086.54|2066.54|22
1640243140000|2021-12-23 07:05:40|2087.97|2067.97|2088.79|2068.79|2089.18|2069.18|2087.93|2067.93|23
1640243150000|2021-12-23 07:05:50|2088.76|2068.76|2088.72|2068.72|2088.81|2068.81|2088.57|2068.57|19
1640243160000|2021-12-23 07:06:00|2088.71|2068.71|2089.57|2069.57|2089.82|2069.82|2088.62|2068.62|21
1640243170000|2021-12-23 07:06:10|2090.04|2070.04|2090.47|2070.47|2090.53|2070.53|2090.04|2070.04|13
1640243180000|2021-12-23 07:06:20|2090.51|2070.51|2090.2|2070.2|2090.54|2070.54|2090.01|2070.01|6
1640243190000|2021-12-23 07:06:30|2090.82|2070.82|2091.7|2071.7|2091.71|2071.71|2090.77|2070.77|18
1640243200000|2021-12-23 07:06:40|2091.52|2071.52|2091.65|2071.65|2091.7|2071.7|2091.4|2071.4|7
1640243210000|2021-12-23 07:06:50|2091.68|2071.68|2091.76|2071.76|2091.85|2071.85|2091.58|2071.58|17
1640243220000|2021-12-23 07:07:00|2091.75|2071.75|2091.74|2071.74|2092.46|2072.46|2091.74|2071.74|16
1640243230000|2021-12-23 07:07:10|2091.7|2071.7|2091.72|2071.72|2091.98|2071.98|2091.54|2071.54|24
1640243240000|2021-12-23 07:07:20|2091.68|2071.68|2092.43|2072.43|2092.48|2072.48|2091.68|2071.68|17
1640243250000|2021-12-23 07:07:30|2092.48|2072.48|2092.55|2072.55|2092.55|2072.55|2092.48|2072.48|4
1640243260000|2021-12-23 07:07:40|2092.51|2072.51|2093.43|2073.43|2093.43|2073.43|2092.47|2072.47|12
1640243270000|2021-12-23 07:07:50|2093.47|2073.47|2095.54|2075.54|2095.54|2075.54|2093.46|2073.46|23
1640243280000|2021-12-23 07:08:00|2095.52|2075.52|2094.84|2074.84|2097.18|2077.18|2094.77|2074.77|37
1640243290000|2021-12-23 07:08:10|2095.1|2075.1|2096.05|2076.05|2096.61|2076.61|2095.07|2075.07|33
1640243300000|2021-12-23 07:08:20|2096.04|2076.04|2097.25|2077.25|2097.45|2077.45|2095.74|2075.74|22
1640243310000|2021-12-23 07:08:30|2097.27|2077.27|2097.71|2077.71|2097.98|2077.98|2097.23|2077.23|17
1640243320000|2021-12-23 07:08:40|2097.73|2077.73|2097.7|2077.7|2097.73|2077.73|2097.38|2077.38|14
1640243330000|2021-12-23 07:08:50|2097.65|2077.65|2097.71|2077.71|2097.71|2077.71|2097.65|2077.65|4
1640243340000|2021-12-23 07:09:00|2097.83|2077.83|2097.42|2077.42|2098.17|2078.17|2097.42|2077.42|18
1640243350000|2021-12-23 07:09:10|2097.64|2077.64|2095.65|2075.65|2097.97|2077.97|2095.32|2075.32|29
1640243360000|2021-12-23 07:09:20|2095.73|2075.73|2095.73|2075.73|2096.09|2076.09|2095.47|2075.47|25
1640243370000|2021-12-23 07:09:30|2095.81|2075.81|2094.85|2074.85|2095.81|2075.81|2094.72|2074.72|25
1640243380000|2021-12-23 07:09:40|2094.84|2074.84|2093.94|2073.94|2094.84|2074.84|2093.82|2073.82|24
1640243390000|2021-12-23 07:09:50|2093.62|2073.62|2092.7|2072.7|2093.62|2073.62|2091.98|2071.98|20
1640243400000|2021-12-23 07:10:00|2092.68|2072.68|2092.89|2072.89|2092.93|2072.93|2092.41|2072.41|25
1640243410000|2021-12-23 07:10:10|2092.9|2072.9|2092.74|2072.74|2092.95|2072.95|2092.57|2072.57|23
1640243420000|2021-12-23 07:10:20|2092.77|2072.77|2093.65|2073.65|2093.68|2073.68|2092.77|2072.77|19
1640243430000|2021-12-23 07:10:30|2093.64|2073.64|2093.54|2073.54|2093.94|2073.94|2093.54|2073.54|24
1640243440000|2021-12-23 07:10:40|2093.52|2073.52|2093.8|2073.8|2093.84|2073.84|2093.51|2073.51|15
1640243450000|2021-12-23 07:10:50|2094.28|2074.28|2094.32|2074.32|2094.42|2074.42|2094.28|2074.28|3
1640243460000|2021-12-23 07:11:00|2094.35|2074.35|2093.89|2073.89|2094.35|2074.35|2093.89|2073.89|17
1640243470000|2021-12-23 07:11:10|2093.9|2073.9|2093.61|2073.61|2093.91|2073.91|2093.61|2073.61|21
1640243480000|2021-12-23 07:11:20|2093.7|2073.7|2093.53|2073.53|2093.79|2073.79|2093.38|2073.38|22
1640243490000|2021-12-23 07:11:30|2093.5|2073.5|2093.54|2073.54|2093.64|2073.64|2093.45|2073.45|15
1640243500000|2021-12-23 07:11:40|2093.64|2073.64|2099.57|2079.57|2099.57|2079.57|2093.64|2073.64|34
1640243510000|2021-12-23 07:11:50|2099.55|2079.55|2099.12|2079.12|2099.78|2079.78|2098.04|2078.04|30
1640243520000|2021-12-23 07:12:00|2099.15|2079.15|2099.19|2079.19|2099.7|2079.7|2099.07|2079.07|29
1640243530000|2021-12-23 07:12:10|2099.37|2079.37|2096.97|2076.97|2099.39|2079.39|2096.65|2076.65|30
1640243540000|2021-12-23 07:12:20|2097|2077|2097.52|2077.52|2097.97|2077.97|2097|2077|29
1640243550000|2021-12-23 07:12:30|2097.63|2077.63|2097.32|2077.32|2098.25|2078.25|2097.26|2077.26|24
1640243560000|2021-12-23 07:12:40|2097.27|2077.27|2096.36|2076.36|2097.27|2077.27|2096.36|2076.36|22
1640243570000|2021-12-23 07:12:50|2096.3|2076.3|2095.74|2075.74|2096.69|2076.69|2095.62|2075.62|23
1640243580000|2021-12-23 07:13:00|2095.95|2075.95|2095.21|2075.21|2096.1|2076.1|2095.12|2075.12|32
1640243590000|2021-12-23 07:13:10|2095.27|2075.27|2096.69|2076.69|2096.69|2076.69|2095.27|2075.27|15
1640243600000|2021-12-23 07:13:20|2096.78|2076.78|2096.45|2076.45|2097.11|2077.11|2096.45|2076.45|9
1640243610000|2021-12-23 07:13:30|2096.62|2076.62|2095.29|2075.29|2096.62|2076.62|2095.15|2075.15|25
1640243620000|2021-12-23 07:13:40|2095.28|2075.28|2095.56|2075.56|2095.56|2075.56|2095|2075|19
1640243630000|2021-12-23 07:13:50|2095.67|2075.67|2095.75|2075.75|2096.28|2076.28|2095.66|2075.66|13
1640243640000|2021-12-23 07:14:00|2095.78|2075.78|2096.48|2076.48|2096.53|2076.53|2095.78|2075.78|15
1640243650000|2021-12-23 07:14:10|2096.55|2076.55|2096.09|2076.09|2096.55|2076.55|2095.82|2075.82|25
1640243660000|2021-12-23 07:14:20|2095.96|2075.96|2096.44|2076.44|2096.44|2076.44|2095.88|2075.88|11
1640243670000|2021-12-23 07:14:30|2096.42|2076.42|2096.42|2076.42|2096.42|2076.42|2096.42|2076.42|1
1640243690000|2021-12-23 07:14:50|2096.41|2076.41|2095.84|2075.84|2096.41|2076.41|2095.72|2075.72|26
1640243700000|2021-12-23 07:15:00|2095.78|2075.78|2094.53|2074.53|2095.84|2075.84|2094.52|2074.52|31
1640243710000|2021-12-23 07:15:10|2094.48|2074.48|2093.57|2073.57|2094.56|2074.56|2093.4|2073.4|27
1640243720000|2021-12-23 07:15:20|2093.6|2073.6|2092.49|2072.49|2093.6|2073.6|2092.49|2072.49|24
1640243730000|2021-12-23 07:15:30|2092.48|2072.48|2092.8|2072.8|2092.82|2072.82|2090.76|2070.76|33
1640243740000|2021-12-23 07:15:40|2093.1|2073.1|2092.71|2072.71|2093.59|2073.59|2092.71|2072.71|29
1640243750000|2021-12-23 07:15:50|2092.69|2072.69|2092.54|2072.54|2092.69|2072.69|2092.44|2072.44|22
1640243760000|2021-12-23 07:16:00|2092.52|2072.52|2091.57|2071.57|2092.79|2072.79|2091.53|2071.53|30
1640243770000|2021-12-23 07:16:10|2091.58|2071.58|2091.24|2071.24|2091.64|2071.64|2090.98|2070.98|33
1640243780000|2021-12-23 07:16:20|2091.3|2071.3|2092.06|2072.06|2092.85|2072.85|2091.3|2071.3|32
1640243790000|2021-12-23 07:16:30|2092.36|2072.36|2092.26|2072.26|2092.42|2072.42|2092.11|2072.11|29
1640243800000|2021-12-23 07:16:40|2092.33|2072.33|2091.01|2071.01|2092.49|2072.49|2091.01|2071.01|33
1640243810000|2021-12-23 07:16:50|2091|2071|2090.8|2070.8|2091.29|2071.29|2090.8|2070.8|18
1640243820000|2021-12-23 07:17:00|2090.79|2070.79|2090.05|2070.05|2090.89|2070.89|2090.05|2070.05|25
1640243830000|2021-12-23 07:17:10|2090.04|2070.04|2090.67|2070.67|2090.76|2070.76|2089.96|2069.96|22
1640243840000|2021-12-23 07:17:20|2090.66|2070.66|2090.6|2070.6|2090.67|2070.67|2090.6|2070.6|8
1640243850000|2021-12-23 07:17:30|2090.64|2070.64|2090.86|2070.86|2090.86|2070.86|2090.6|2070.6|21
1640243860000|2021-12-23 07:17:40|2090.77|2070.77|2089.56|2069.56|2090.77|2070.77|2089.56|2069.56|30
1640243870000|2021-12-23 07:17:50|2089.54|2069.54|2088.87|2068.87|2089.54|2069.54|2088.87|2068.87|18
1640243880000|2021-12-23 07:18:00|2088.86|2068.86|2090.61|2070.61|2090.61|2070.61|2088.63|2068.63|26
1640243890000|2021-12-23 07:18:10|2090.6|2070.6|2090.41|2070.41|2090.62|2070.62|2089.53|2069.53|31
1640243900000|2021-12-23 07:18:20|2090.43|2070.43|2090.47|2070.47|2090.52|2070.52|2090.34|2070.34|12
1640243910000|2021-12-23 07:18:30|2090.48|2070.48|2089.5|2069.5|2090.49|2070.49|2089.5|2069.5|16
1640243920000|2021-12-23 07:18:40|2089.53|2069.53|2089.23|2069.23|2089.53|2069.53|2089|2069|19
1640243930000|2021-12-23 07:18:50|2089.38|2069.38|2089.14|2069.14|2089.38|2069.38|2089.01|2069.01|24
1640243940000|2021-12-23 07:19:00|2088.5|2068.5|2089.53|2069.53|2089.62|2069.62|2088.49|2068.49|24
1640243950000|2021-12-23 07:19:10|2089.45|2069.45|2088.91|2068.91|2089.58|2069.58|2088.75|2068.75|19
1640243960000|2021-12-23 07:19:20|2088.84|2068.84|2088.7|2068.7|2088.84|2068.84|2088.65|2068.65|24
1640243970000|2021-12-23 07:19:30|2088.86|2068.86|2088.68|2068.68|2088.86|2068.86|2088.68|2068.68|12
1640243980000|2021-12-23 07:19:40|2088.67|2068.67|2089.51|2069.51|2089.87|2069.87|2088.65|2068.65|25
1640243990000|2021-12-23 07:19:50|2089.47|2069.47|2089.59|2069.59|2089.59|2069.59|2089.23|2069.23|23
1640244000000|2021-12-23 07:20:00|2089.82|2069.82|2089.53|2069.53|2089.82|2069.82|2089.53|2069.53|8
1640244010000|2021-12-23 07:20:10|2089.55|2069.55|2089.48|2069.48|2089.56|2069.56|2089.48|2069.48|14
1640244020000|2021-12-23 07:20:20|2089.28|2069.28|2088.89|2068.89|2089.37|2069.37|2088.52|2068.52|24
1640244030000|2021-12-23 07:20:30|2088.93|2068.93|2089.77|2069.77|2089.77|2069.77|2088.93|2068.93|12
1640244040000|2021-12-23 07:20:40|2089.76|2069.76|2089.17|2069.17|2089.76|2069.76|2089.1|2069.1|12
1640244050000|2021-12-23 07:20:50|2089.22|2069.22|2089.01|2069.01|2089.24|2069.24|2088.97|2068.97|13
1640244060000|2021-12-23 07:21:00|2089.09|2069.09|2089.08|2069.08|2089.31|2069.31|2088.86|2068.86|18
1640244070000|2021-12-23 07:21:10|2089.13|2069.13|2089.08|2069.08|2089.16|2069.16|2088.94|2068.94|17
1640244080000|2021-12-23 07:21:20|2089.02|2069.02|2089.45|2069.45|2089.45|2069.45|2089|2069|14
1640244090000|2021-12-23 07:21:30|2089.44|2069.44|2088.52|2068.52|2089.45|2069.45|2088.41|2068.41|27
1640244100000|2021-12-23 07:21:40|2088.4|2068.4|2087.95|2067.95|2088.52|2068.52|2087.81|2067.81|27
1640244110000|2021-12-23 07:21:50|2087.89|2067.89|2087.71|2067.71|2088.01|2068.01|2087.58|2067.58|29
1640244120000|2021-12-23 07:22:00|2087.7|2067.7|2087.55|2067.55|2087.7|2067.7|2087.47|2067.47|21
1640244130000|2021-12-23 07:22:10|2087.65|2067.65|2087.62|2067.62|2087.65|2067.65|2087.21|2067.21|32
1640244140000|2021-12-23 07:22:20|2087.46|2067.46|2087.63|2067.63|2087.63|2067.63|2087.43|2067.43|18
1640244150000|2021-12-23 07:22:30|2087.47|2067.47|2088.38|2068.38|2088.55|2068.55|2087.47|2067.47|21
1640244160000|2021-12-23 07:22:40|2088.49|2068.49|2088.76|2068.76|2088.79|2068.79|2088.23|2068.23|20
1640244170000|2021-12-23 07:22:50|2088.77|2068.77|2088.77|2068.77|2088.85|2068.85|2088.75|2068.75|16
1640244180000|2021-12-23 07:23:00|2088.81|2068.81|2088.79|2068.79|2088.84|2068.84|2088.71|2068.71|23
1640244190000|2021-12-23 07:23:10|2088.78|2068.78|2088.59|2068.59|2088.8|2068.8|2088.59|2068.59|19
1640244200000|2021-12-23 07:23:20|2088.26|2068.26|2088.13|2068.13|2088.48|2068.48|2088.11|2068.11|31
1640244210000|2021-12-23 07:23:30|2088.11|2068.11|2087.76|2067.76|2088.2|2068.2|2087.74|2067.74|25
1640244220000|2021-12-23 07:23:40|2087.75|2067.75|2087.23|2067.23|2087.81|2067.81|2086.98|2066.98|18
1640244230000|2021-12-23 07:23:50|2087.2|2067.2|2085.36|2065.36|2087.2|2067.2|2085.36|2065.36|14
1640244240000|2021-12-23 07:24:00|2085.22|2065.22|2085.41|2065.41|2085.41|2065.41|2084.56|2064.56|28
1640244250000|2021-12-23 07:24:10|2085.42|2065.42|2085.05|2065.05|2085.46|2065.46|2085.05|2065.05|20
1640244260000|2021-12-23 07:24:20|2084.93|2064.93|2086.6|2066.6|2086.63|2066.63|2084.65|2064.65|22
1640244270000|2021-12-23 07:24:30|2086.58|2066.58|2086.6|2066.6|2086.68|2066.68|2086.48|2066.48|22
1640244280000|2021-12-23 07:24:40|2086.52|2066.52|2086.96|2066.96|2087.01|2067.01|2086.52|2066.52|12
1640244290000|2021-12-23 07:24:50|2086.95|2066.95|2086.72|2066.72|2086.95|2066.95|2086.72|2066.72|8
1640244300000|2021-12-23 07:25:00|2086.71|2066.71|2086.79|2066.79|2086.8|2066.8|2086.71|2066.71|6
1640244310000|2021-12-23 07:25:10|2086.83|2066.83|2086.34|2066.34|2086.9|2066.9|2086.34|2066.34|16
1640244320000|2021-12-23 07:25:20|2086.36|2066.36|2086.18|2066.18|2086.36|2066.36|2086.16|2066.16|11
1640244330000|2021-12-23 07:25:30|2086.07|2066.07|2085.82|2065.82|2086.17|2066.17|2085.82|2065.82|12
1640244340000|2021-12-23 07:25:40|2085.8|2065.8|2085.07|2065.07|2085.88|2065.88|2084.98|2064.98|27
1640244350000|2021-12-23 07:25:50|2085.08|2065.08|2084.6|2064.6|2085.08|2065.08|2084.32|2064.32|18
1640244360000|2021-12-23 07:26:00|2084.74|2064.74|2085.44|2065.44|2085.44|2065.44|2084.74|2064.74|6
1640244370000|2021-12-23 07:26:10|2085.43|2065.43|2085.47|2065.47|2085.47|2065.47|2085.35|2065.35|22
1640244380000|2021-12-23 07:26:20|2085.46|2065.46|2085.52|2065.52|2085.53|2065.53|2085.43|2065.43|19
1640244390000|2021-12-23 07:26:30|2085.5|2065.5|2085.52|2065.52|2085.53|2065.53|2085.47|2065.47|7
1640244400000|2021-12-23 07:26:40|2085.33|2065.33|2087.6|2067.6|2087.6|2067.6|2085.32|2065.32|20
1640244410000|2021-12-23 07:26:50|2087.61|2067.61|2087.61|2067.61|2087.61|2067.61|2087.61|2067.61|1
1640244420000|2021-12-23 07:27:00|2087.59|2067.59|2087.5|2067.5|2088.54|2068.54|2087.36|2067.36|18
1640244430000|2021-12-23 07:27:10|2087.55|2067.55|2086.88|2066.88|2087.55|2067.55|2086.87|2066.87|33
1640244440000|2021-12-23 07:27:20|2086.87|2066.87|2087.02|2067.02|2087.05|2067.05|2086.79|2066.79|27
1640244450000|2021-12-23 07:27:30|2087.03|2067.03|2086.47|2066.47|2087.22|2067.22|2085.94|2065.94|29
1640244460000|2021-12-23 07:27:40|2086.12|2066.12|2085.74|2065.74|2086.12|2066.12|2085.59|2065.59|31
1640244470000|2021-12-23 07:27:50|2085.71|2065.71|2085.21|2065.21|2085.75|2065.75|2085.14|2065.14|25
1640244480000|2021-12-23 07:28:00|2085.3|2065.3|2085.03|2065.03|2085.82|2065.82|2085.03|2065.03|30
1640244490000|2021-12-23 07:28:10|2085.02|2065.02|2084.94|2064.94|2085.24|2065.24|2084.73|2064.73|25
1640244500000|2021-12-23 07:28:20|2084.92|2064.92|2085.14|2065.14|2085.33|2065.33|2084.77|2064.77|28
1640244510000|2021-12-23 07:28:30|2085.11|2065.11|2085.75|2065.75|2085.92|2065.92|2085.11|2065.11|25
1640244520000|2021-12-23 07:28:40|2085.74|2065.74|2085.79|2065.79|2085.89|2065.89|2085.73|2065.73|19
1640244530000|2021-12-23 07:28:50|2085.8|2065.8|2085.87|2065.87|2085.9|2065.9|2085.8|2065.8|13
1640244540000|2021-12-23 07:29:00|2085.85|2065.85|2085.87|2065.87|2085.95|2065.95|2085.67|2065.67|25
1640244550000|2021-12-23 07:29:10|2085.92|2065.92|2088.25|2068.25|2088.32|2068.32|2085.92|2065.92|21
1640244560000|2021-12-23 07:29:20|2088.21|2068.21|2087.1|2067.1|2088.21|2068.21|2087.1|2067.1|26
1640244570000|2021-12-23 07:29:30|2087.26|2067.26|2087.53|2067.53|2087.61|2067.61|2087.26|2067.26|15
1640244580000|2021-12-23 07:29:40|2087.52|2067.52|2087.28|2067.28|2087.57|2067.57|2087.13|2067.13|16
1640244590000|2021-12-23 07:29:50|2087.25|2067.25|2087.4|2067.4|2087.58|2067.58|2087.23|2067.23|13
1640244600000|2021-12-23 07:30:00|2087.39|2067.39|2087.41|2067.41|2087.57|2067.57|2086.77|2066.77|28
1640244610000|2021-12-23 07:30:10|2087.46|2067.46|2087.47|2067.47|2087.48|2067.48|2087.4|2067.4|22
1640244620000|2021-12-23 07:30:20|2087.38|2067.38|2085.63|2065.63|2087.38|2067.38|2085.62|2065.62|28
1640244630000|2021-12-23 07:30:30|2085.6|2065.6|2085.26|2065.26|2085.68|2065.68|2085.22|2065.22|26
1640244640000|2021-12-23 07:30:40|2085.25|2065.25|2085.59|2065.59|2085.6|2065.6|2085.02|2065.02|32
1640244650000|2021-12-23 07:30:50|2085.58|2065.58|2085.55|2065.55|2085.68|2065.68|2085.55|2065.55|24
1640244660000|2021-12-23 07:31:00|2085.45|2065.45|2085.1|2065.1|2085.51|2065.51|2084.82|2064.82|28
1640244670000|2021-12-23 07:31:10|2085.14|2065.14|2084.33|2064.33|2085.15|2065.15|2084.33|2064.33|20
1640244680000|2021-12-23 07:31:20|2084.21|2064.21|2084.14|2064.14|2084.21|2064.21|2084.14|2064.14|4
1640244690000|2021-12-23 07:31:30|2083.96|2063.96|2082.34|2062.34|2083.96|2063.96|2082.19|2062.19|22
1640244700000|2021-12-23 07:31:40|2082.35|2062.35|2081.03|2061.03|2082.55|2062.55|2080.84|2060.84|28
1640244710000|2021-12-23 07:31:50|2080.97|2060.97|2080.9|2060.9|2081.2|2061.2|2080.9|2060.9|18
1640244720000|2021-12-23 07:32:00|2080.91|2060.91|2080.73|2060.73|2081.07|2061.07|2080.73|2060.73|13
1640244730000|2021-12-23 07:32:10|2080.88|2060.88|2081.64|2061.64|2081.85|2061.85|2080.81|2060.81|23
1640244740000|2021-12-23 07:32:20|2081.63|2061.63|2081.25|2061.25|2081.89|2061.89|2081.25|2061.25|7
1640244750000|2021-12-23 07:32:30|2081.13|2061.13|2079.12|2059.12|2081.25|2061.25|2079.07|2059.07|19
1640244760000|2021-12-23 07:32:40|2078.98|2058.98|2077.44|2057.44|2079.02|2059.02|2077.44|2057.44|17
1640244770000|2021-12-23 07:32:50|2077.26|2057.26|2074.65|2054.65|2077.44|2057.44|2074.62|2054.62|28
1640244780000|2021-12-23 07:33:00|2074.64|2054.64|2074.85|2054.85|2075.35|2055.35|2073.87|2053.87|24
1640244790000|2021-12-23 07:33:10|2074.83|2054.83|2075.14|2055.14|2075.2|2055.2|2074.73|2054.73|14
1640244800000|2021-12-23 07:33:20|2075.03|2055.03|2075.54|2055.54|2075.59|2055.59|2075.03|2055.03|21
1640244810000|2021-12-23 07:33:30|2075.52|2055.52|2075.08|2055.08|2075.9|2055.9|2075.08|2055.08|17
1640244820000|2021-12-23 07:33:40|2075.2|2055.2|2075.15|2055.15|2075.32|2055.32|2074.96|2054.96|11
1640244830000|2021-12-23 07:33:50|2075.07|2055.07|2074.98|2054.98|2075.16|2055.16|2074.98|2054.98|19
1640244840000|2021-12-23 07:34:00|2074.94|2054.94|2074.96|2054.96|2075.04|2055.04|2074.94|2054.94|8
1640244850000|2021-12-23 07:34:10|2074.94|2054.94|2075.23|2055.23|2075.47|2055.47|2074.75|2054.75|19
1640244860000|2021-12-23 07:34:20|2074.79|2054.79|2073.45|2053.45|2074.79|2054.79|2073.44|2053.44|20
1640244870000|2021-12-23 07:34:30|2073.47|2053.47|2073.41|2053.41|2073.64|2053.64|2073.36|2053.36|28
1640244880000|2021-12-23 07:34:40|2073.45|2053.45|2072.39|2052.39|2073.45|2053.45|2072.39|2052.39|33
1640244890000|2021-12-23 07:34:50|2072.24|2052.24|2070.71|2050.71|2072.24|2052.24|2070.63|2050.63|23
1640244900000|2021-12-23 07:35:00|2070.66|2050.66|2070.6|2050.6|2070.89|2050.89|2070.6|2050.6|3
1640244910000|2021-12-23 07:35:10|2070.75|2050.75|2070.21|2050.21|2070.75|2050.75|2069.95|2049.95|12
1640244920000|2021-12-23 07:35:20|2070.26|2050.26|2069.47|2049.47|2070.26|2050.26|2069.47|2049.47|8
1640244930000|2021-12-23 07:35:30|2069.36|2049.36|2069.64|2049.64|2069.64|2049.64|2069.34|2049.34|7
1640244940000|2021-12-23 07:35:40|2069.62|2049.62|2069.62|2049.62|2069.62|2049.62|2069.62|2049.62|1
1640244950000|2021-12-23 07:35:50|2069.69|2049.69|2069.51|2049.51|2069.72|2049.72|2069.51|2049.51|4
1640244960000|2021-12-23 07:36:00|2069.54|2049.54|2071.58|2051.58|2071.66|2051.66|2069.54|2049.54|28
1640244970000|2021-12-23 07:36:10|2071.56|2051.56|2070.61|2050.61|2071.65|2051.65|2069.93|2049.93|27
1640244980000|2021-12-23 07:36:20|2070.68|2050.68|2070.9|2050.9|2071.07|2051.07|2070.62|2050.62|23
1640244990000|2021-12-23 07:36:30|2070.89|2050.89|2071.55|2051.55|2071.71|2051.71|2070.65|2050.65|21
1640245000000|2021-12-23 07:36:40|2071.58|2051.58|2072.4|2052.4|2073.17|2053.17|2071.58|2051.58|24
1640245010000|2021-12-23 07:36:50|2072.58|2052.58|2071.76|2051.76|2072.58|2052.58|2071.59|2051.59|5
1640245020000|2021-12-23 07:37:00|2071.79|2051.79|2071.69|2051.69|2071.98|2051.98|2071.59|2051.59|5
1640245030000|2021-12-23 07:37:10|2071.84|2051.84|2071.98|2051.98|2072.02|2052.02|2071.83|2051.83|11
1640245040000|2021-12-23 07:37:20|2072.26|2052.26|2072.81|2052.81|2072.88|2052.88|2072.1|2052.1|27
1640245050000|2021-12-23 07:37:30|2072.77|2052.77|2072.72|2052.72|2072.78|2052.78|2072.57|2052.57|23
1640245060000|2021-12-23 07:37:40|2072.63|2052.63|2072.45|2052.45|2072.65|2052.65|2071.91|2051.91|11
1640245070000|2021-12-23 07:37:50|2072.52|2052.52|2072.88|2052.88|2072.99|2052.99|2072.45|2052.45|17
1640245080000|2021-12-23 07:38:00|2072.94|2052.94|2072.93|2052.93|2073.07|2053.07|2072.92|2052.92|22
1640245090000|2021-12-23 07:38:10|2072.92|2052.92|2072.68|2052.68|2072.92|2052.92|2072.63|2052.63|21
1640245100000|2021-12-23 07:38:20|2072.65|2052.65|2070.8|2050.8|2072.65|2052.65|2070.54|2050.54|27
1640245110000|2021-12-23 07:38:30|2070.74|2050.74|2071.36|2051.36|2071.7|2051.7|2070.14|2050.14|33
1640245120000|2021-12-23 07:38:40|2071.38|2051.38|2071.59|2051.59|2071.99|2051.99|2071.16|2051.16|26
1640245130000|2021-12-23 07:38:50|2072.31|2052.31|2071.39|2051.39|2072.45|2052.45|2071.32|2051.32|29
1640245140000|2021-12-23 07:39:00|2071.36|2051.36|2071.28|2051.28|2071.45|2051.45|2071.25|2051.25|28
1640245150000|2021-12-23 07:39:10|2071.27|2051.27|2069.85|2049.85|2071.34|2051.34|2069.85|2049.85|34
1640245160000|2021-12-23 07:39:20|2069.98|2049.98|2068.77|2048.77|2069.98|2049.98|2068.75|2048.75|21
1640245170000|2021-12-23 07:39:30|2068.48|2048.48|2067.56|2047.56|2068.58|2048.58|2067.56|2047.56|11
1640245180000|2021-12-23 07:39:40|2067.73|2047.73|2068.04|2048.04|2068.32|2048.32|2067.57|2047.57|14
1640245190000|2021-12-23 07:39:50|2067.89|2047.89|2067.77|2047.77|2068.33|2048.33|2067.56|2047.56|15
1640245200000|2021-12-23 07:40:00|2067.7|2047.7|2067.89|2047.89|2067.92|2047.92|2067.65|2047.65|11
1640245210000|2021-12-23 07:40:10|2068.23|2048.23|2068.56|2048.56|2068.6|2048.6|2068.23|2048.23|15
1640245220000|2021-12-23 07:40:20|2068.59|2048.59|2068.59|2048.59|2068.59|2048.59|2068.59|2048.59|1
1640245230000|2021-12-23 07:40:30|2068.52|2048.52|2068.47|2048.47|2068.52|2048.52|2068.45|2048.45|4
1640245240000|2021-12-23 07:40:40|2068.33|2048.33|2068.16|2048.16|2068.33|2048.33|2068.11|2048.11|4
1640245250000|2021-12-23 07:40:50|2068.09|2048.09|2065.85|2045.85|2068.09|2048.09|2065.73|2045.73|23
1640245260000|2021-12-23 07:41:00|2065.84|2045.84|2065.65|2045.65|2065.92|2045.92|2065.65|2045.65|16
1640245270000|2021-12-23 07:41:10|2065.8|2045.8|2065.83|2045.83|2065.89|2045.89|2065.72|2045.72|15
1640245280000|2021-12-23 07:41:20|2066.21|2046.21|2066.29|2046.29|2066.3|2046.3|2066.13|2046.13|4
1640245290000|2021-12-23 07:41:30|2066.31|2046.31|2065.65|2045.65|2066.31|2046.31|2065.17|2045.17|13
1640245300000|2021-12-23 07:41:40|2065.71|2045.71|2065.6|2045.6|2066.19|2046.19|2065.37|2045.37|23
1640245310000|2021-12-23 07:41:50|2065.59|2045.59|2065.5|2045.5|2065.73|2045.73|2065.06|2045.06|14
1640245320000|2021-12-23 07:42:00|2065.44|2045.44|2065.53|2045.53|2066.22|2046.22|2065.42|2045.42|15
1640245330000|2021-12-23 07:42:10|2065.49|2045.49|2065.51|2045.51|2065.51|2045.51|2065.16|2045.16|3
1640245340000|2021-12-23 07:42:20|2065.46|2045.46|2065.65|2045.65|2065.67|2045.67|2065.43|2045.43|9
1640245350000|2021-12-23 07:42:30|2065.48|2045.48|2065.49|2045.49|2065.55|2045.55|2064.72|2044.72|14
1640245360000|2021-12-23 07:42:40|2065.38|2045.38|2064.16|2044.16|2065.49|2045.49|2064.16|2044.16|9
1640245370000|2021-12-23 07:42:50|2064.14|2044.14|2063.44|2043.44|2064.14|2044.14|2063.44|2043.44|12
1640245380000|2021-12-23 07:43:00|2062.78|2042.78|2056.25|2036.25|2062.78|2042.78|2056.19|2036.19|34
1640245390000|2021-12-23 07:43:10|2056.29|2036.29|2055.5|2035.5|2056.36|2036.36|2055.01|2035.01|26
1640245400000|2021-12-23 07:43:20|2055.54|2035.54|2056.42|2036.42|2056.51|2036.51|2055.54|2035.54|25
1640245410000|2021-12-23 07:43:30|2056.56|2036.56|2055.98|2035.98|2056.77|2036.77|2055.8|2035.8|12
1640245420000|2021-12-23 07:43:40|2055.97|2035.97|2056.32|2036.32|2056.32|2036.32|2055.86|2035.86|9
1640245430000|2021-12-23 07:43:50|2056.4|2036.4|2057.28|2037.28|2057.35|2037.35|2055.77|2035.77|15
1640245440000|2021-12-23 07:44:00|2058.54|2038.54|2058.53|2038.53|2059.36|2039.36|2058.53|2038.53|26
1640245450000|2021-12-23 07:44:10|2058.6|2038.6|2058.55|2038.55|2058.64|2038.64|2058.55|2038.55|6
1640245460000|2021-12-23 07:44:20|2059.2|2039.2|2056.32|2036.32|2059.2|2039.2|2056.12|2036.12|30
1640245470000|2021-12-23 07:44:30|2056.33|2036.33|2057.74|2037.74|2057.74|2037.74|2055.93|2035.93|21
1640245480000|2021-12-23 07:44:40|2057.73|2037.73|2059.83|2039.83|2059.99|2039.99|2057.73|2037.73|29
1640245490000|2021-12-23 07:44:50|2059.81|2039.81|2061.63|2041.63|2061.8|2041.8|2059.72|2039.72|25
1640245500000|2021-12-23 07:45:00|2061.67|2041.67|2060.85|2040.85|2062.54|2042.54|2060.85|2040.85|30
1640245510000|2021-12-23 07:45:10|2060.83|2040.83|2062.07|2042.07|2062.51|2042.51|2060.53|2040.53|31
1640245520000|2021-12-23 07:45:20|2062.26|2042.26|2061.5|2041.5|2062.26|2042.26|2061.5|2041.5|27
1640245530000|2021-12-23 07:45:30|2061.48|2041.48|2057.51|2037.51|2061.48|2041.48|2057.51|2037.51|25
1640245540000|2021-12-23 07:45:40|2057.4|2037.4|2058.43|2038.43|2058.6|2038.6|2057.4|2037.4|36
1640245550000|2021-12-23 07:45:50|2058.54|2038.54|2057.75|2037.75|2058.54|2038.54|2057.63|2037.63|28
1640245560000|2021-12-23 07:46:00|2057.68|2037.68|2057.46|2037.46|2057.78|2037.78|2057.46|2037.46|22
1640245570000|2021-12-23 07:46:10|2057.47|2037.47|2057.03|2037.03|2058.04|2038.04|2057.03|2037.03|31
1640245580000|2021-12-23 07:46:20|2057|2037|2054.53|2034.53|2057.01|2037.01|2054.41|2034.41|32
1640245590000|2021-12-23 07:46:30|2054.54|2034.54|2050.78|2030.78|2054.57|2034.57|2050.78|2030.78|35
1640245600000|2021-12-23 07:46:40|2050.76|2030.76|2050.56|2030.56|2050.82|2030.82|2050.41|2030.41|30
1640245610000|2021-12-23 07:46:50|2050.58|2030.58|2051.16|2031.16|2052.32|2032.32|2050.58|2030.58|29
1640245620000|2021-12-23 07:47:00|2050.94|2030.94|2047.91|2027.91|2050.95|2030.95|2047.84|2027.84|33
1640245630000|2021-12-23 07:47:10|2047.77|2027.77|2047.19|2027.19|2047.89|2027.89|2046.61|2026.61|24
1640245640000|2021-12-23 07:47:20|2047.33|2027.33|2049.92|2029.92|2050.09|2030.09|2047.33|2027.33|38
1640245650000|2021-12-23 07:47:30|2050.03|2030.03|2048.27|2028.27|2050.29|2030.29|2048.27|2028.27|35
1640245660000|2021-12-23 07:47:40|2048|2028|2047.76|2027.76|2048|2028|2046.91|2026.91|38
1640245670000|2021-12-23 07:47:50|2047.68|2027.68|2047.44|2027.44|2047.88|2027.88|2047.33|2027.33|32
1640245680000|2021-12-23 07:48:00|2047.37|2027.37|2047.06|2027.06|2047.77|2027.77|2046.64|2026.64|34
1640245690000|2021-12-23 07:48:10|2046.97|2026.97|2046.71|2026.71|2046.99|2026.99|2046.27|2026.27|29
1640245700000|2021-12-23 07:48:20|2046.7|2026.7|2046.4|2026.4|2046.75|2026.75|2046.19|2026.19|23
1640245710000|2021-12-23 07:48:30|2046.53|2026.53|2046.55|2026.55|2046.72|2026.72|2046.34|2026.34|19
1640245720000|2021-12-23 07:48:40|2046.73|2026.73|2046.58|2026.58|2046.73|2026.73|2045.96|2025.96|25
1640245730000|2021-12-23 07:48:50|2046.57|2026.57|2047.56|2027.56|2047.65|2027.65|2046.48|2026.48|29
1640245740000|2021-12-23 07:49:00|2047.57|2027.57|2049.24|2029.24|2049.27|2029.27|2047.57|2027.57|28
1640245750000|2021-12-23 07:49:10|2049.25|2029.25|2049.36|2029.36|2049.73|2029.73|2049.12|2029.12|28
1640245760000|2021-12-23 07:49:20|2049.42|2029.42|2049.67|2029.67|2049.8|2029.8|2049.33|2029.33|19
1640245770000|2021-12-23 07:49:30|2049.66|2029.66|2048.85|2028.85|2049.8|2029.8|2048.75|2028.75|29
1640245780000|2021-12-23 07:49:40|2048.81|2028.81|2047.45|2027.45|2048.81|2028.81|2047.4|2027.4|28
1640245790000|2021-12-23 07:49:50|2047.54|2027.54|2046.83|2026.83|2047.55|2027.55|2046.83|2026.83|8
1640245800000|2021-12-23 07:50:00|2047.17|2027.17|2048|2028|2048|2028|2047.17|2027.17|14
1640245810000|2021-12-23 07:50:10|2047.85|2027.85|2048.38|2028.38|2048.39|2028.39|2047.85|2027.85|18
1640245820000|2021-12-23 07:50:20|2048.22|2028.22|2047.24|2027.24|2048.38|2028.38|2047.24|2027.24|26
1640245830000|2021-12-23 07:50:30|2047.29|2027.29|2046.15|2026.15|2047.29|2027.29|2046.15|2026.15|17
1640245840000|2021-12-23 07:50:40|2046.27|2026.27|2044.68|2024.68|2046.27|2026.27|2044.63|2024.63|17
1640245850000|2021-12-23 07:50:50|2044.7|2024.7|2044.7|2024.7|2044.94|2024.94|2043.71|2023.71|28
1640245860000|2021-12-23 07:51:00|2044.61|2024.61|2044.23|2024.23|2044.93|2024.93|2043.98|2023.98|34
1640245870000|2021-12-23 07:51:10|2044.41|2024.41|2044.19|2024.19|2044.41|2024.41|2043.86|2023.86|17
1640245880000|2021-12-23 07:51:20|2044.43|2024.43|2044.05|2024.05|2044.44|2024.44|2043.78|2023.78|16
1640245890000|2021-12-23 07:51:30|2044.09|2024.09|2042.36|2022.36|2044.21|2024.21|2042.36|2022.36|22
1640245900000|2021-12-23 07:51:40|2041.58|2021.58|2041.77|2021.77|2041.97|2021.97|2041.29|2021.29|31
1640245910000|2021-12-23 07:51:50|2041.76|2021.76|2043.52|2023.52|2043.52|2023.52|2041.47|2021.47|26
1640245920000|2021-12-23 07:52:00|2043.72|2023.72|2044.45|2024.45|2044.53|2024.53|2043.61|2023.61|30
1640245930000|2021-12-23 07:52:10|2044.47|2024.47|2043.7|2023.7|2044.68|2024.68|2043.7|2023.7|29
1640245940000|2021-12-23 07:52:20|2043.65|2023.65|2043.42|2023.42|2043.78|2023.78|2043.42|2023.42|26
1640245950000|2021-12-23 07:52:30|2043.46|2023.46|2043.05|2023.05|2043.46|2023.46|2042.66|2022.66|19
1640245960000|2021-12-23 07:52:40|2043.08|2023.08|2042.5|2022.5|2043.8|2023.8|2042.5|2022.5|27
1640245970000|2021-12-23 07:52:50|2042.59|2022.59|2041.75|2021.75|2042.59|2022.59|2041.75|2021.75|7
1640245980000|2021-12-23 07:53:00|2042.32|2022.32|2039.03|2019.03|2043.2|2023.2|2038.67|2018.67|34
1640245990000|2021-12-23 07:53:10|2038.67|2018.67|2039.43|2019.43|2039.43|2019.43|2038.5|2018.5|6
1640246000000|2021-12-23 07:53:20|2039.46|2019.46|2038.7|2018.7|2039.46|2019.46|2038.5|2018.5|7
1640246010000|2021-12-23 07:53:30|2038.64|2018.64|2038.64|2018.64|2038.89|2018.89|2038.64|2018.64|4
1640246020000|2021-12-23 07:53:40|2038.67|2018.67|2038.31|2018.31|2038.67|2018.67|2038.21|2018.21|10
1640246030000|2021-12-23 07:53:50|2038.28|2018.28|2037.93|2017.93|2038.31|2018.31|2037.93|2017.93|10
1640246040000|2021-12-23 07:54:00|2037.98|2017.98|2038.63|2018.63|2039.38|2019.38|2037.98|2017.98|26
1640246050000|2021-12-23 07:54:10|2038.58|2018.58|2038.5|2018.5|2038.63|2018.63|2038.49|2018.49|10
1640246060000|2021-12-23 07:54:20|2038.6|2018.6|2038.6|2018.6|2038.61|2018.61|2038.5|2018.5|7
1640246070000|2021-12-23 07:54:30|2038.51|2018.51|2039.53|2019.53|2039.69|2019.69|2037.9|2017.9|20
1640246080000|2021-12-23 07:54:40|2039.58|2019.58|2039.61|2019.61|2039.79|2019.79|2039.58|2019.58|7
1640246090000|2021-12-23 07:54:50|2039.76|2019.76|2039.15|2019.15|2039.76|2019.76|2039.12|2019.12|21
1640246100000|2021-12-23 07:55:00|2039.59|2019.59|2035.73|2015.73|2039.59|2019.59|2035.16|2015.16|24
1640246110000|2021-12-23 07:55:10|2035.44|2015.44|2035.7|2015.7|2036.07|2016.07|2034.45|2014.45|26
1640246120000|2021-12-23 07:55:20|2035.57|2015.57|2034.41|2014.41|2037.04|2017.04|2034.2|2014.2|32
1640246130000|2021-12-23 07:55:30|2034.44|2014.44|2033.21|2013.21|2034.44|2014.44|2033.19|2013.19|37
1640246140000|2021-12-23 07:55:40|2033.15|2013.15|2033.7|2013.7|2033.73|2013.73|2033.15|2013.15|17
1640246150000|2021-12-23 07:55:50|2033.75|2013.75|2033.75|2013.75|2033.9|2013.9|2033.56|2013.56|23
1640246160000|2021-12-23 07:56:00|2033.77|2013.77|2034.52|2014.52|2034.64|2014.64|2033.61|2013.61|31
1640246170000|2021-12-23 07:56:10|2034.77|2014.77|2035.71|2015.71|2036.1|2016.1|2034.61|2014.61|31
1640246180000|2021-12-23 07:56:20|2035.61|2015.61|2036.67|2016.67|2036.82|2016.82|2034.95|2014.95|31
1640246190000|2021-12-23 07:56:30|2036.72|2016.72|2040.26|2020.26|2040.26|2020.26|2036.64|2016.64|31
1640246200000|2021-12-23 07:56:40|2041.12|2021.12|2044.7|2024.7|2045.42|2025.42|2040.85|2020.85|36
1640246210000|2021-12-23 07:56:50|2044.73|2024.73|2045.45|2025.45|2045.49|2025.49|2044.73|2024.73|10
1640246220000|2021-12-23 07:57:00|2045.46|2025.46|2046.09|2026.09|2046.4|2026.4|2045.39|2025.39|26
1640246230000|2021-12-23 07:57:10|2046.17|2026.17|2046.42|2026.42|2046.42|2026.42|2045.63|2025.63|24
1640246240000|2021-12-23 07:57:20|2046.35|2026.35|2049.57|2029.57|2049.69|2029.69|2046.35|2026.35|31
1640246250000|2021-12-23 07:57:30|2048.88|2028.88|2051.51|2031.51|2051.51|2031.51|2048.79|2028.79|25
1640246260000|2021-12-23 07:57:40|2051.53|2031.53|2053.05|2033.05|2053.41|2033.41|2051.53|2031.53|31
1640246270000|2021-12-23 07:57:50|2053|2033|2053.97|2033.97|2053.97|2033.97|2052.3|2032.3|35
1640246280000|2021-12-23 07:58:00|2054.04|2034.04|2053.46|2033.46|2054.2|2034.2|2053.21|2033.21|32
1640246290000|2021-12-23 07:58:10|2053.9|2033.9|2054.94|2034.94|2055.55|2035.55|2053.9|2033.9|27
1640246300000|2021-12-23 07:58:20|2054.93|2034.93|2053.86|2033.86|2054.99|2034.99|2053.86|2033.86|33
1640246310000|2021-12-23 07:58:30|2053.93|2033.93|2051.99|2031.99|2053.93|2033.93|2051.81|2031.81|32
1640246320000|2021-12-23 07:58:40|2052|2032|2052.93|2032.93|2052.98|2032.98|2051.99|2031.99|19
1640246330000|2021-12-23 07:58:50|2052.96|2032.96|2049.47|2029.47|2053.45|2033.45|2049.47|2029.47|33
1640246340000|2021-12-23 07:59:00|2049.23|2029.23|2049.91|2029.91|2050.13|2030.13|2049.15|2029.15|33
1640246350000|2021-12-23 07:59:10|2049.76|2029.76|2049.92|2029.92|2050.03|2030.03|2049.67|2029.67|25
1640246360000|2021-12-23 07:59:20|2049.9|2029.9|2050.78|2030.78|2050.8|2030.8|2049.73|2029.73|30
1640246370000|2021-12-23 07:59:30|2050.76|2030.76|2050.37|2030.37|2050.76|2030.76|2050.37|2030.37|26
1640246380000|2021-12-23 07:59:40|2050.41|2030.41|2051.94|2031.94|2052.66|2032.66|2050.29|2030.29|32
1640246390000|2021-12-23 07:59:50|2051.91|2031.91|2051.43|2031.43|2051.91|2031.91|2050.9|2030.9|33
1640246400000|2021-12-23 08:00:00|2051.72|2031.72|2052.6|2032.6|2052.66|2032.66|2051.54|2031.54|18
1640246410000|2021-12-23 08:00:10|2052.59|2032.59|2051.27|2031.27|2052.6|2032.6|2051.17|2031.17|29
1640246420000|2021-12-23 08:00:20|2051.25|2031.25|2050.68|2030.68|2051.25|2031.25|2050.56|2030.56|30
1640246430000|2021-12-23 08:00:30|2050.7|2030.7|2050.45|2030.45|2050.76|2030.76|2050.45|2030.45|34
1640246440000|2021-12-23 08:00:40|2050.43|2030.43|2050.36|2030.36|2050.5|2030.5|2050.26|2030.26|27
1640246450000|2021-12-23 08:00:50|2050.35|2030.35|2047.74|2027.74|2050.36|2030.36|2047.68|2027.68|32
1640246460000|2021-12-23 08:01:00|2047.78|2027.78|2051.26|2031.26|2051.32|2031.32|2047.66|2027.66|25
1640246470000|2021-12-23 08:01:10|2051.27|2031.27|2052.21|2032.21|2052.21|2032.21|2050.99|2030.99|16
1640246480000|2021-12-23 08:01:20|2052.27|2032.27|2053.65|2033.65|2054.2|2034.2|2052.27|2032.27|13
1640246490000|2021-12-23 08:01:30|2053.66|2033.66|2054.27|2034.27|2054.27|2034.27|2053.59|2033.59|14
1640246500000|2021-12-23 08:01:40|2054.32|2034.32|2052.67|2032.67|2055.07|2035.07|2052.61|2032.61|22
1640246510000|2021-12-23 08:01:50|2052.61|2032.61|2054.56|2034.56|2054.6|2034.6|2052.31|2032.31|23
1640246520000|2021-12-23 08:02:00|2054.59|2034.59|2055.63|2035.63|2055.75|2035.75|2054.52|2034.52|22
1640246530000|2021-12-23 08:02:10|2055.69|2035.69|2056.53|2036.53|2056.62|2036.62|2055.69|2035.69|21
1640246540000|2021-12-23 08:02:20|2056.64|2036.64|2059.21|2039.21|2059.41|2039.41|2056.53|2036.53|23
1640246550000|2021-12-23 08:02:30|2059.26|2039.26|2061.37|2041.37|2061.37|2041.37|2059.08|2039.08|28
1640246560000|2021-12-23 08:02:40|2061.42|2041.42|2060.44|2040.44|2062.16|2042.16|2059.96|2039.96|32
1640246570000|2021-12-23 08:02:50|2060.45|2040.45|2058.63|2038.63|2060.45|2040.45|2058.63|2038.63|13
1640246580000|2021-12-23 08:03:00|2058.73|2038.73|2057.74|2037.74|2059.38|2039.38|2057.74|2037.74|19
1640246590000|2021-12-23 08:03:10|2057.72|2037.72|2055.32|2035.32|2057.88|2037.88|2055.05|2035.05|33
1640246600000|2021-12-23 08:03:20|2055.3|2035.3|2055.74|2035.74|2056.08|2036.08|2055.3|2035.3|29
1640246610000|2021-12-23 08:03:30|2055.72|2035.72|2056.19|2036.19|2057.36|2037.36|2055.67|2035.67|35
1640246620000|2021-12-23 08:03:40|2056.24|2036.24|2058.5|2038.5|2058.73|2038.73|2055|2035|29
1640246630000|2021-12-23 08:03:50|2058.49|2038.49|2056.78|2036.78|2058.54|2038.54|2056.76|2036.76|34
1640246640000|2021-12-23 08:04:00|2056.7|2036.7|2056.41|2036.41|2056.91|2036.91|2056.2|2036.2|28
1640246650000|2021-12-23 08:04:10|2056.48|2036.48|2055.83|2035.83|2056.48|2036.48|2055.75|2035.75|28
1640246660000|2021-12-23 08:04:20|2055.87|2035.87|2054.41|2034.41|2055.87|2035.87|2054.41|2034.41|24
1640246670000|2021-12-23 08:04:30|2054.59|2034.59|2054.74|2034.74|2054.83|2034.83|2053.89|2033.89|13
1640246680000|2021-12-23 08:04:40|2054.63|2034.63|2053.69|2033.69|2054.68|2034.68|2053.69|2033.69|12
1640246690000|2021-12-23 08:04:50|2053.67|2033.67|2054.5|2034.5|2054.5|2034.5|2053.67|2033.67|10
1640246700000|2021-12-23 08:05:00|2054|2034|2053.61|2033.61|2054.01|2034.01|2053.48|2033.48|18
1640246710000|2021-12-23 08:05:10|2053.73|2033.73|2053.08|2033.08|2054.38|2034.38|2053|2033|25
1640246720000|2021-12-23 08:05:20|2053.09|2033.09|2052.49|2032.49|2053.19|2033.19|2052.29|2032.29|23
1640246730000|2021-12-23 08:05:30|2052.42|2032.42|2052.47|2032.47|2052.47|2032.47|2052.36|2032.36|3
1640246740000|2021-12-23 08:05:40|2052.35|2032.35|2052.25|2032.25|2052.35|2032.35|2052.03|2032.03|4
1640246750000|2021-12-23 08:05:50|2052.14|2032.14|2052.2|2032.2|2052.2|2032.2|2052.09|2032.09|3
1640246760000|2021-12-23 08:06:00|2052.03|2032.03|2050.39|2030.39|2052.03|2032.03|2050.39|2030.39|14
1640246770000|2021-12-23 08:06:10|2050.37|2030.37|2050.16|2030.16|2050.96|2030.96|2050.16|2030.16|31
1640246780000|2021-12-23 08:06:20|2050.26|2030.26|2049.73|2029.73|2050.26|2030.26|2049.65|2029.65|25
1640246790000|2021-12-23 08:06:30|2049.67|2029.67|2050.58|2030.58|2050.58|2030.58|2049.67|2029.67|13
1640246800000|2021-12-23 08:06:40|2050.59|2030.59|2053.17|2033.17|2053.42|2033.42|2050.59|2030.59|23
1640246810000|2021-12-23 08:06:50|2053.16|2033.16|2053.82|2033.82|2053.84|2033.84|2053.11|2033.11|15
1640246820000|2021-12-23 08:07:00|2053.81|2033.81|2054.83|2034.83|2054.84|2034.84|2053.79|2033.79|18
1640246830000|2021-12-23 08:07:10|2054.9|2034.9|2054.93|2034.93|2055.12|2035.12|2054.36|2034.36|25
1640246840000|2021-12-23 08:07:20|2054.94|2034.94|2055.78|2035.78|2055.78|2035.78|2054.94|2034.94|21
1640246850000|2021-12-23 08:07:30|2055.79|2035.79|2056.64|2036.64|2056.93|2036.93|2055.79|2035.79|35
1640246860000|2021-12-23 08:07:40|2056.83|2036.83|2057.83|2037.83|2057.83|2037.83|2056.83|2036.83|16
1640246870000|2021-12-23 08:07:50|2058.36|2038.36|2060.31|2040.31|2060.31|2040.31|2058.36|2038.36|26
1640246880000|2021-12-23 08:08:00|2060.42|2040.42|2061.08|2041.08|2061.33|2041.33|2060.21|2040.21|27
1640246890000|2021-12-23 08:08:10|2060.92|2040.92|2062.29|2042.29|2062.4|2042.4|2060.92|2040.92|26
1640246900000|2021-12-23 08:08:20|2062.3|2042.3|2060.68|2040.68|2062.93|2042.93|2060.68|2040.68|29
1640246910000|2021-12-23 08:08:30|2060.51|2040.51|2059.48|2039.48|2060.51|2040.51|2059.01|2039.01|36
1640246920000|2021-12-23 08:08:40|2059.47|2039.47|2059.33|2039.33|2059.74|2039.74|2058.99|2038.99|32
1640246930000|2021-12-23 08:08:50|2059.3|2039.3|2061.2|2041.2|2061.47|2041.47|2059.3|2039.3|25
1640246940000|2021-12-23 08:09:00|2061.07|2041.07|2061.65|2041.65|2061.65|2041.65|2060.68|2040.68|25
1640246950000|2021-12-23 08:09:10|2061.68|2041.68|2063.07|2043.07|2063.15|2043.15|2061.68|2041.68|13
1640246960000|2021-12-23 08:09:20|2063.08|2043.08|2064.82|2044.82|2064.82|2044.82|2063.08|2043.08|14
1640246970000|2021-12-23 08:09:30|2064.75|2044.75|2065.48|2045.48|2065.48|2045.48|2064.75|2044.75|9
1640246980000|2021-12-23 08:09:40|2065.5|2045.5|2067.07|2047.07|2067.07|2047.07|2065.5|2045.5|12
1640246990000|2021-12-23 08:09:50|2067.17|2047.17|2067.63|2047.63|2067.75|2047.75|2066.89|2046.89|18
1640247000000|2021-12-23 08:10:00|2067.7|2047.7|2067.5|2047.5|2068.37|2048.37|2067.5|2047.5|15
1640247010000|2021-12-23 08:10:10|2067.6|2047.6|2069.19|2049.19|2069.19|2049.19|2067.6|2047.6|15
1640247020000|2021-12-23 08:10:20|2069.09|2049.09|2068.26|2048.26|2069.23|2049.23|2068.05|2048.05|30
1640247030000|2021-12-23 08:10:30|2068.12|2048.12|2067.79|2047.79|2068.26|2048.26|2067.63|2047.63|22
1640247040000|2021-12-23 08:10:40|2067.77|2047.77|2069.08|2049.08|2069.19|2049.19|2067.75|2047.75|18
1640247050000|2021-12-23 08:10:50|2069.19|2049.19|2069.47|2049.47|2069.72|2049.72|2069.08|2049.08|24
1640247060000|2021-12-23 08:11:00|2069.57|2049.57|2068.71|2048.71|2069.99|2049.99|2068.64|2048.64|21
1640247070000|2021-12-23 08:11:10|2068.64|2048.64|2069.94|2049.94|2069.94|2049.94|2068.6|2048.6|16
1640247080000|2021-12-23 08:11:20|2069.98|2049.98|2071.19|2051.19|2071.19|2051.19|2069.58|2049.58|22
1640247090000|2021-12-23 08:11:30|2071.07|2051.07|2069.64|2049.64|2071.18|2051.18|2069.52|2049.52|30
1640247100000|2021-12-23 08:11:40|2069.61|2049.61|2069.72|2049.72|2070.24|2050.24|2069.61|2049.61|15
1640247110000|2021-12-23 08:11:50|2069.48|2049.48|2071.48|2051.48|2071.48|2051.48|2069.48|2049.48|21
1640247120000|2021-12-23 08:12:00|2071.54|2051.54|2071.55|2051.55|2071.95|2051.95|2071.01|2051.01|35
1640247130000|2021-12-23 08:12:10|2071.53|2051.53|2070.68|2050.68|2071.68|2051.68|2070.54|2050.54|28
1640247140000|2021-12-23 08:12:20|2070.61|2050.61|2070.45|2050.45|2070.61|2050.61|2070.01|2050.01|30
1640247150000|2021-12-23 08:12:30|2070.43|2050.43|2070.92|2050.92|2070.92|2050.92|2070.39|2050.39|24
1640247160000|2021-12-23 08:12:40|2070.9|2050.9|2071.6|2051.6|2071.75|2051.75|2070.86|2050.86|27
1640247170000|2021-12-23 08:12:50|2071.57|2051.57|2074.01|2054.01|2074.07|2054.07|2071.57|2051.57|31
1640247180000|2021-12-23 08:13:00|2074.34|2054.34|2074.15|2054.15|2074.69|2054.69|2073.83|2053.83|13
1640247190000|2021-12-23 08:13:10|2073.89|2053.89|2074.21|2054.21|2074.29|2054.29|2073.89|2053.89|14
1640247200000|2021-12-23 08:13:20|2074.5|2054.5|2074.53|2054.53|2075.28|2055.28|2074.34|2054.34|29
1640247210000|2021-12-23 08:13:30|2074.52|2054.52|2075.64|2055.64|2075.64|2055.64|2074.51|2054.51|31
1640247220000|2021-12-23 08:13:40|2075.58|2055.58|2076.51|2056.51|2076.51|2056.51|2075.51|2055.51|12
1640247230000|2021-12-23 08:13:50|2076.66|2056.66|2077.05|2057.05|2077.2|2057.2|2076.32|2056.32|15
1640247240000|2021-12-23 08:14:00|2076.91|2056.91|2078.07|2058.07|2078.82|2058.82|2076.91|2056.91|24
1640247250000|2021-12-23 08:14:10|2078.89|2058.89|2076.96|2056.96|2078.89|2058.89|2076.96|2056.96|31
1640247260000|2021-12-23 08:14:20|2077.43|2057.43|2076.57|2056.57|2077.5|2057.5|2076.48|2056.48|25
1640247270000|2021-12-23 08:14:30|2076.67|2056.67|2076.57|2056.57|2076.67|2056.67|2076.49|2056.49|18
1640247280000|2021-12-23 08:14:40|2076.56|2056.56|2077.38|2057.38|2077.38|2057.38|2076.41|2056.41|21
1640247290000|2021-12-23 08:14:50|2077.32|2057.32|2078.47|2058.47|2078.64|2058.64|2077.32|2057.32|14
1640247300000|2021-12-23 08:15:00|2078.53|2058.53|2077.74|2057.74|2079.52|2059.52|2077.64|2057.64|32
1640247310000|2021-12-23 08:15:10|2077.66|2057.66|2081.49|2061.49|2081.54|2061.54|2077.6|2057.6|38
1640247320000|2021-12-23 08:15:20|2081.5|2061.5|2082.38|2062.38|2082.69|2062.69|2081.5|2061.5|17
1640247330000|2021-12-23 08:15:30|2083.08|2063.08|2082.52|2062.52|2083.39|2063.39|2081.63|2061.63|29
1640247340000|2021-12-23 08:15:40|2082.39|2062.39|2082.55|2062.55|2082.55|2062.55|2082.19|2062.19|14
1640247350000|2021-12-23 08:15:50|2082.99|2062.99|2084.46|2064.46|2084.83|2064.83|2082.99|2062.99|13
1640247360000|2021-12-23 08:16:00|2084.83|2064.83|2085.3|2065.3|2085.42|2065.42|2084.77|2064.77|20
1640247370000|2021-12-23 08:16:10|2085.08|2065.08|2085.3|2065.3|2085.3|2065.3|2084.71|2064.71|8
1640247380000|2021-12-23 08:16:20|2085.25|2065.25|2085|2065|2085.25|2065.25|2082.07|2062.07|29
1640247390000|2021-12-23 08:16:30|2084.81|2064.81|2085.2|2065.2|2085.62|2065.62|2084.53|2064.53|18
1640247400000|2021-12-23 08:16:40|2085.26|2065.26|2084.66|2064.66|2085.44|2065.44|2084.6|2064.6|30
1640247410000|2021-12-23 08:16:50|2084.62|2064.62|2087.64|2067.64|2087.64|2067.64|2084.62|2064.62|30
1640247420000|2021-12-23 08:17:00|2087.54|2067.54|2086.79|2066.79|2087.59|2067.59|2086.74|2066.74|20
1640247430000|2021-12-23 08:17:10|2086.8|2066.8|2085.71|2065.71|2086.94|2066.94|2085.71|2065.71|25
1640247440000|2021-12-23 08:17:20|2085.7|2065.7|2084.24|2064.24|2085.83|2065.83|2083.2|2063.2|35
1640247450000|2021-12-23 08:17:30|2084.26|2064.26|2081.68|2061.68|2084.26|2064.26|2081.5|2061.5|34
1640247460000|2021-12-23 08:17:40|2081.63|2061.63|2079.64|2059.64|2081.74|2061.74|2079.59|2059.59|34
1640247470000|2021-12-23 08:17:50|2079.74|2059.74|2079.13|2059.13|2079.74|2059.74|2079.03|2059.03|27
1640247480000|2021-12-23 08:18:00|2079.1|2059.1|2078.98|2058.98|2079.11|2059.11|2078.84|2058.84|18
1640247490000|2021-12-23 08:18:10|2078.96|2058.96|2079.65|2059.65|2079.82|2059.82|2078.96|2058.96|20
1640247500000|2021-12-23 08:18:20|2079.63|2059.63|2080.18|2060.18|2080.51|2060.51|2079.59|2059.59|28
1640247510000|2021-12-23 08:18:30|2080.12|2060.12|2080.16|2060.16|2080.27|2060.27|2079.93|2059.93|16
1640247520000|2021-12-23 08:18:40|2080.14|2060.14|2081.1|2061.1|2081.77|2061.77|2080.14|2060.14|19
1640247530000|2021-12-23 08:18:50|2081.09|2061.09|2080.63|2060.63|2081.29|2061.29|2080.63|2060.63|24
1640247540000|2021-12-23 08:19:00|2080.66|2060.66|2078.25|2058.25|2080.72|2060.72|2078.15|2058.15|31
1640247550000|2021-12-23 08:19:10|2078.04|2058.04|2075.8|2055.8|2078.04|2058.04|2075.8|2055.8|26
1640247560000|2021-12-23 08:19:20|2075.41|2055.41|2074.73|2054.73|2075.41|2055.41|2074.44|2054.44|23
1640247570000|2021-12-23 08:19:30|2074.71|2054.71|2072.78|2052.78|2074.78|2054.78|2072.75|2052.75|19
1640247580000|2021-12-23 08:19:40|2072.68|2052.68|2071.91|2051.91|2072.68|2052.68|2071.91|2051.91|13
1640247590000|2021-12-23 08:19:50|2071.83|2051.83|2069.16|2049.16|2071.95|2051.95|2068.94|2048.94|26
1640247600000|2021-12-23 08:20:00|2069.17|2049.17|2068.51|2048.51|2069.17|2049.17|2068.51|2048.51|14
1640247610000|2021-12-23 08:20:10|2068.56|2048.56|2067.93|2047.93|2068.82|2048.82|2067.93|2047.93|9
1640247620000|2021-12-23 08:20:20|2067.98|2047.98|2068.41|2048.41|2068.41|2048.41|2066.94|2046.94|32
1640247630000|2021-12-23 08:20:30|2068.42|2048.42|2069.32|2049.32|2069.48|2049.48|2068.34|2048.34|20
1640247640000|2021-12-23 08:20:40|2069.13|2049.13|2070.15|2050.15|2070.19|2050.19|2069|2049|16
1640247650000|2021-12-23 08:20:50|2070.19|2050.19|2071.58|2051.58|2071.61|2051.61|2070.19|2050.19|31
1640247660000|2021-12-23 08:21:00|2071.57|2051.57|2071.49|2051.49|2071.59|2051.59|2071.22|2051.22|32
1640247670000|2021-12-23 08:21:10|2071.52|2051.52|2071.59|2051.59|2071.65|2051.65|2071.44|2051.44|22
1640247680000|2021-12-23 08:21:20|2071.56|2051.56|2071.21|2051.21|2071.65|2051.65|2071.18|2051.18|21
1640247690000|2021-12-23 08:21:30|2071.23|2051.23|2071.21|2051.21|2071.53|2051.53|2071.13|2051.13|27
1640247700000|2021-12-23 08:21:40|2071.2|2051.2|2070.28|2050.28|2071.2|2051.2|2070.28|2050.28|20
1640247710000|2021-12-23 08:21:50|2070.23|2050.23|2068.65|2048.65|2070.23|2050.23|2068.55|2048.55|16
1640247720000|2021-12-23 08:22:00|2068.64|2048.64|2068.19|2048.19|2068.75|2048.75|2068.19|2048.19|11
1640247730000|2021-12-23 08:22:10|2068.13|2048.13|2066.91|2046.91|2068.19|2048.19|2066.91|2046.91|22
1640247740000|2021-12-23 08:22:20|2066.81|2046.81|2066.68|2046.68|2066.81|2046.81|2066.68|2046.68|8
1640247750000|2021-12-23 08:22:30|2066.77|2046.77|2068.45|2048.45|2068.55|2048.55|2066.77|2046.77|22
1640247760000|2021-12-23 08:22:40|2068.52|2048.52|2068.55|2048.55|2068.82|2048.82|2068.49|2048.49|12
1640247770000|2021-12-23 08:22:50|2068.53|2048.53|2067.53|2047.53|2068.63|2048.63|2067.52|2047.52|28
1640247780000|2021-12-23 08:23:00|2067.48|2047.48|2066.79|2046.79|2067.64|2047.64|2066.79|2046.79|17
1640247790000|2021-12-23 08:23:10|2066.75|2046.75|2067.51|2047.51|2067.62|2047.62|2066.6|2046.6|17
1640247800000|2021-12-23 08:23:20|2067.57|2047.57|2068.04|2048.04|2068.62|2048.62|2067.56|2047.56|27
1640247810000|2021-12-23 08:23:30|2068.11|2048.11|2069.87|2049.87|2069.88|2049.88|2068.11|2048.11|16
1640247820000|2021-12-23 08:23:40|2069.86|2049.86|2071.14|2051.14|2071.14|2051.14|2069.81|2049.81|28
1640247830000|2021-12-23 08:23:50|2071.15|2051.15|2071.87|2051.87|2071.88|2051.88|2071.1|2051.1|15
1640247840000|2021-12-23 08:24:00|2071.61|2051.61|2070.51|2050.51|2071.81|2051.81|2070.44|2050.44|13
1640247850000|2021-12-23 08:24:10|2070.52|2050.52|2071.53|2051.53|2071.53|2051.53|2070.52|2050.52|24
1640247860000|2021-12-23 08:24:20|2071.52|2051.52|2074.62|2054.62|2074.62|2054.62|2071.49|2051.49|28
1640247870000|2021-12-23 08:24:30|2074.61|2054.61|2075.47|2055.47|2075.51|2055.51|2074.23|2054.23|27
1640247880000|2021-12-23 08:24:40|2075.45|2055.45|2072.94|2052.94|2075.45|2055.45|2072.88|2052.88|35
1640247890000|2021-12-23 08:24:50|2073.04|2053.04|2073.21|2053.21|2073.56|2053.56|2072.98|2052.98|29
1640247900000|2021-12-23 08:25:00|2073.19|2053.19|2072.99|2052.99|2073.36|2053.36|2072.98|2052.98|28
1640247910000|2021-12-23 08:25:10|2072.91|2052.91|2072.14|2052.14|2072.91|2052.91|2072.02|2052.02|23
1640247920000|2021-12-23 08:25:20|2072.23|2052.23|2072.54|2052.54|2072.54|2052.54|2071.93|2051.93|20
1640247930000|2021-12-23 08:25:30|2072.42|2052.42|2073.39|2053.39|2073.48|2053.48|2072.42|2052.42|25
1640247940000|2021-12-23 08:25:40|2073.47|2053.47|2073.48|2053.48|2073.52|2053.52|2073.4|2053.4|19
1640247950000|2021-12-23 08:25:50|2073.47|2053.47|2073.57|2053.57|2073.67|2053.67|2073.47|2053.47|20
1640247960000|2021-12-23 08:26:00|2073.54|2053.54|2071.72|2051.72|2073.59|2053.59|2071.72|2051.72|24
1640247970000|2021-12-23 08:26:10|2071.68|2051.68|2072.49|2052.49|2072.49|2052.49|2071.43|2051.43|24
1640247980000|2021-12-23 08:26:20|2072.37|2052.37|2073.72|2053.72|2073.75|2053.75|2072.37|2052.37|30
1640247990000|2021-12-23 08:26:30|2073.6|2053.6|2073.69|2053.69|2073.76|2053.76|2073.57|2053.57|11
1640248000000|2021-12-23 08:26:40|2073.66|2053.66|2073.74|2053.74|2073.76|2053.76|2073.63|2053.63|13
1640248010000|2021-12-23 08:26:50|2073.83|2053.83|2075.01|2055.01|2075.01|2055.01|2073.83|2053.83|18
1640248020000|2021-12-23 08:27:00|2074.99|2054.99|2075.98|2055.98|2075.98|2055.98|2074.99|2054.99|20
1640248030000|2021-12-23 08:27:10|2075.97|2055.97|2075.16|2055.16|2075.98|2055.98|2075.1|2055.1|25
1640248040000|2021-12-23 08:27:20|2075.22|2055.22|2075.58|2055.58|2075.6|2055.6|2075.11|2055.11|29
1640248050000|2021-12-23 08:27:30|2075.64|2055.64|2075.35|2055.35|2075.78|2055.78|2075.3|2055.3|30
1640248060000|2021-12-23 08:27:40|2075.33|2055.33|2076.51|2056.51|2076.51|2056.51|2075.2|2055.2|30
1640248070000|2021-12-23 08:27:50|2076.47|2056.47|2076.68|2056.68|2076.9|2056.9|2076.47|2056.47|23
1640248080000|2021-12-23 08:28:00|2076.67|2056.67|2077.48|2057.48|2077.64|2057.64|2076.6|2056.6|25
1640248090000|2021-12-23 08:28:10|2077.47|2057.47|2078.08|2058.08|2078.08|2058.08|2077.47|2057.47|11
1640248100000|2021-12-23 08:28:20|2078.09|2058.09|2078.05|2058.05|2078.26|2058.26|2077.73|2057.73|18
1640248110000|2021-12-23 08:28:30|2078.23|2058.23|2078.44|2058.44|2078.48|2058.48|2077.94|2057.94|11
1640248120000|2021-12-23 08:28:40|2078.3|2058.3|2080.19|2060.19|2080.19|2060.19|2078.3|2058.3|23
1640248130000|2021-12-23 08:28:50|2080.2|2060.2|2080.09|2060.09|2080.2|2060.2|2079.99|2059.99|10
1640248140000|2021-12-23 08:29:00|2079.95|2059.95|2080.16|2060.16|2080.21|2060.21|2079.95|2059.95|13
1640248150000|2021-12-23 08:29:10|2080.13|2060.13|2078.85|2058.85|2080.14|2060.14|2078.84|2058.84|35
1640248160000|2021-12-23 08:29:20|2078.58|2058.58|2078.66|2058.66|2078.77|2058.77|2077.83|2057.83|32
1640248170000|2021-12-23 08:29:30|2078.65|2058.65|2079.77|2059.77|2079.77|2059.77|2078.6|2058.6|11
1640248180000|2021-12-23 08:29:40|2080.12|2060.12|2080.24|2060.24|2080.31|2060.31|2080.12|2060.12|6
1640248190000|2021-12-23 08:29:50|2080.37|2060.37|2080.14|2060.14|2080.37|2060.37|2080.14|2060.14|9
1640248200000|2021-12-23 08:30:00|2079.51|2059.51|2079.64|2059.64|2079.7|2059.7|2079.47|2059.47|21
1640248210000|2021-12-23 08:30:10|2079.52|2059.52|2079.27|2059.27|2079.56|2059.56|2078.76|2058.76|26
1640248220000|2021-12-23 08:30:20|2079.3|2059.3|2080.55|2060.55|2080.72|2060.72|2079.3|2059.3|17
1640248230000|2021-12-23 08:30:30|2080.65|2060.65|2082.49|2062.49|2082.49|2062.49|2080.65|2060.65|16
1640248240000|2021-12-23 08:30:40|2082.51|2062.51|2082.57|2062.57|2082.73|2062.73|2082.47|2062.47|22
1640248250000|2021-12-23 08:30:50|2082.53|2062.53|2082.08|2062.08|2082.61|2062.61|2082.07|2062.07|32
1640248260000|2021-12-23 08:31:00|2082.13|2062.13|2081.85|2061.85|2082.37|2062.37|2081.5|2061.5|29
1640248270000|2021-12-23 08:31:10|2081.9|2061.9|2081.72|2061.72|2082.12|2062.12|2081.72|2061.72|26
1640248280000|2021-12-23 08:31:20|2081.76|2061.76|2081.81|2061.81|2081.93|2061.93|2081.63|2061.63|20
1640248290000|2021-12-23 08:31:30|2081.68|2061.68|2082.4|2062.4|2082.4|2062.4|2081.68|2061.68|8
1640248300000|2021-12-23 08:31:40|2082.64|2062.64|2081.8|2061.8|2082.64|2062.64|2081.8|2061.8|19
1640248310000|2021-12-23 08:31:50|2081.81|2061.81|2082.36|2062.36|2082.43|2062.43|2081.56|2061.56|21
1640248320000|2021-12-23 08:32:00|2082.73|2062.73|2083.03|2063.03|2083.03|2063.03|2082.73|2062.73|4
1640248330000|2021-12-23 08:32:10|2082.93|2062.93|2082.92|2062.92|2083.11|2063.11|2082.81|2062.81|9
1640248340000|2021-12-23 08:32:20|2082.96|2062.96|2083.81|2063.81|2083.81|2063.81|2082.96|2062.96|14
1640248350000|2021-12-23 08:32:30|2083.79|2063.79|2084.26|2064.26|2084.26|2064.26|2083.79|2063.79|19
1640248360000|2021-12-23 08:32:40|2084.27|2064.27|2083.19|2063.19|2084.34|2064.34|2083.19|2063.19|31
1640248370000|2021-12-23 08:32:50|2083.26|2063.26|2084.79|2064.79|2084.93|2064.93|2083.18|2063.18|28
1640248380000|2021-12-23 08:33:00|2084.95|2064.95|2084.58|2064.58|2086.58|2066.58|2084.51|2064.51|29
1640248390000|2021-12-23 08:33:10|2084.59|2064.59|2084.36|2064.36|2084.59|2064.59|2083.74|2063.74|27
1640248400000|2021-12-23 08:33:20|2084.41|2064.41|2084.41|2064.41|2084.48|2064.48|2084.35|2064.35|20
1640248410000|2021-12-23 08:33:30|2084.4|2064.4|2083.84|2063.84|2084.43|2064.43|2083.73|2063.73|26
1640248420000|2021-12-23 08:33:40|2083.8|2063.8|2084.14|2064.14|2084.44|2064.44|2083.51|2063.51|19
1640248430000|2021-12-23 08:33:50|2084.03|2064.03|2083.78|2063.78|2084.47|2064.47|2083.76|2063.76|24
1640248440000|2021-12-23 08:34:00|2083.76|2063.76|2083.53|2063.53|2083.83|2063.83|2083.49|2063.49|16
1640248450000|2021-12-23 08:34:10|2083.49|2063.49|2084.01|2064.01|2084.1|2064.1|2083.48|2063.48|33
1640248460000|2021-12-23 08:34:20|2084.34|2064.34|2084.09|2064.09|2084.4|2064.4|2083.64|2063.64|34
1640248470000|2021-12-23 08:34:30|2084.1|2064.1|2084.01|2064.01|2084.1|2064.1|2084.01|2064.01|21
1640248480000|2021-12-23 08:34:40|2084|2064|2084.96|2064.96|2084.96|2064.96|2083.86|2063.86|23
1640248490000|2021-12-23 08:34:50|2084.94|2064.94|2085.96|2065.96|2085.96|2065.96|2084.78|2064.78|8
1640248500000|2021-12-23 08:35:00|2085.63|2065.63|2085.21|2065.21|2085.63|2065.63|2085.21|2065.21|7
1640248510000|2021-12-23 08:35:10|2085.22|2065.22|2085.28|2065.28|2085.62|2065.62|2085.2|2065.2|20
1640248520000|2021-12-23 08:35:20|2085.3|2065.3|2085.5|2065.5|2085.57|2065.57|2085.21|2065.21|17
1640248530000|2021-12-23 08:35:30|2085.57|2065.57|2085.43|2065.43|2085.57|2065.57|2084.93|2064.93|20
1640248540000|2021-12-23 08:35:40|2085.48|2065.48|2084.75|2064.75|2085.48|2065.48|2084.75|2064.75|16
1640248550000|2021-12-23 08:35:50|2084.8|2064.8|2085.13|2065.13|2085.13|2065.13|2084.74|2064.74|15
1640248560000|2021-12-23 08:36:00|2085.16|2065.16|2085.25|2065.25|2085.25|2065.25|2085.04|2065.04|16
1640248570000|2021-12-23 08:36:10|2085.29|2065.29|2084.74|2064.74|2085.29|2065.29|2084.74|2064.74|7
1640248580000|2021-12-23 08:36:20|2084.57|2064.57|2084.73|2064.73|2084.81|2064.81|2084.55|2064.55|25
1640248590000|2021-12-23 08:36:30|2084.66|2064.66|2083.47|2063.47|2084.73|2064.73|2083.47|2063.47|26
1640248600000|2021-12-23 08:36:40|2083.48|2063.48|2083.32|2063.32|2083.55|2063.55|2083.3|2063.3|19
1640248610000|2021-12-23 08:36:50|2083.31|2063.31|2082.5|2062.5|2083.41|2063.41|2082.46|2062.46|22
1640248620000|2021-12-23 08:37:00|2082.47|2062.47|2082.58|2062.58|2082.58|2062.58|2082.47|2062.47|15
1640248630000|2021-12-23 08:37:10|2082.64|2062.64|2081.2|2061.2|2082.64|2062.64|2081|2061|36
1640248640000|2021-12-23 08:37:20|2081.12|2061.12|2080.35|2060.35|2081.12|2061.12|2080.35|2060.35|22
1640248650000|2021-12-23 08:37:30|2080.37|2060.37|2079.79|2059.79|2080.52|2060.52|2079.75|2059.75|25
1640248660000|2021-12-23 08:37:40|2079.8|2059.8|2081.05|2061.05|2081.23|2061.23|2079.6|2059.6|28
1640248670000|2021-12-23 08:37:50|2080.96|2060.96|2081.4|2061.4|2081.8|2061.8|2080.92|2060.92|33
1640248680000|2021-12-23 08:38:00|2081.42|2061.42|2079.8|2059.8|2081.42|2061.42|2079.72|2059.72|32
1640248690000|2021-12-23 08:38:10|2079.75|2059.75|2078.55|2058.55|2079.75|2059.75|2078.55|2058.55|26
1640248700000|2021-12-23 08:38:20|2078.57|2058.57|2079.28|2059.28|2079.35|2059.35|2078.41|2058.41|20
1640248710000|2021-12-23 08:38:30|2079.31|2059.31|2079.05|2059.05|2079.46|2059.46|2079.05|2059.05|22
1640248720000|2021-12-23 08:38:40|2078.92|2058.92|2074.12|2054.12|2078.95|2058.95|2074.02|2054.02|33
1640248730000|2021-12-23 08:38:50|2074|2054|2073.97|2053.97|2074.12|2054.12|2073.87|2053.87|19
1640248740000|2021-12-23 08:39:00|2073.91|2053.91|2073.63|2053.63|2074.03|2054.03|2073.28|2053.28|28
1640248750000|2021-12-23 08:39:10|2073.83|2053.83|2074.28|2054.28|2074.28|2054.28|2073.83|2053.83|28
1640248760000|2021-12-23 08:39:20|2074.3|2054.3|2073.22|2053.22|2074.3|2054.3|2072.71|2052.71|27
1640248770000|2021-12-23 08:39:30|2073.27|2053.27|2076.03|2056.03|2076.03|2056.03|2073.09|2053.09|32
1640248780000|2021-12-23 08:39:40|2076.05|2056.05|2078.13|2058.13|2078.16|2058.16|2076.01|2056.01|22
1640248790000|2021-12-23 08:39:50|2078.12|2058.12|2077.5|2057.5|2078.28|2058.28|2077.27|2057.27|19
1640248800000|2021-12-23 08:40:00|2077.48|2057.48|2077.49|2057.49|2077.62|2057.62|2077.29|2057.29|29
1640248810000|2021-12-23 08:40:10|2077.46|2057.46|2077.52|2057.52|2077.67|2057.67|2077.43|2057.43|29
1640248820000|2021-12-23 08:40:20|2077.46|2057.46|2075.89|2055.89|2077.62|2057.62|2075.86|2055.86|33
1640248830000|2021-12-23 08:40:30|2075.88|2055.88|2075.06|2055.06|2075.88|2055.88|2074.47|2054.47|28
1640248840000|2021-12-23 08:40:40|2075.1|2055.1|2073.73|2053.73|2075.17|2055.17|2073.73|2053.73|25
1640248850000|2021-12-23 08:40:50|2073.75|2053.75|2071.51|2051.51|2073.77|2053.77|2071.25|2051.25|38
1640248860000|2021-12-23 08:41:00|2071.5|2051.5|2071.18|2051.18|2071.54|2051.54|2071.05|2051.05|27
1640248870000|2021-12-23 08:41:10|2071.13|2051.13|2070.75|2050.75|2071.49|2051.49|2070.7|2050.7|24
1640248880000|2021-12-23 08:41:20|2070.69|2050.69|2070.88|2050.88|2070.96|2050.96|2070.53|2050.53|23
1640248890000|2021-12-23 08:41:30|2070.86|2050.86|2072.71|2052.71|2072.71|2052.71|2070.84|2050.84|25
1640248900000|2021-12-23 08:41:40|2072.74|2052.74|2072.71|2052.71|2072.77|2052.77|2072.64|2052.64|25
1640248910000|2021-12-23 08:41:50|2072.72|2052.72|2074.42|2054.42|2074.48|2054.48|2072.72|2052.72|27
1640248920000|2021-12-23 08:42:00|2074.41|2054.41|2076.16|2056.16|2076.62|2056.62|2074.39|2054.39|31
1640248930000|2021-12-23 08:42:10|2076.12|2056.12|2076.81|2056.81|2076.81|2056.81|2076|2056|18
1640248940000|2021-12-23 08:42:20|2076.79|2056.79|2076.69|2056.69|2076.83|2056.83|2076.43|2056.43|25
1640248950000|2021-12-23 08:42:30|2076.53|2056.53|2076.79|2056.79|2076.85|2056.85|2076.44|2056.44|25
1640248960000|2021-12-23 08:42:40|2076.52|2056.52|2075.62|2055.62|2076.85|2056.85|2075.62|2055.62|20
1640248970000|2021-12-23 08:42:50|2075.67|2055.67|2076.79|2056.79|2076.86|2056.86|2075.66|2055.66|22
1640248980000|2021-12-23 08:43:00|2077.01|2057.01|2076.58|2056.58|2077.26|2057.26|2076.56|2056.56|9
1640248990000|2021-12-23 08:43:10|2076.38|2056.38|2074.82|2054.82|2076.38|2056.38|2074.82|2054.82|31
1640249000000|2021-12-23 08:43:20|2074.97|2054.97|2075.01|2055.01|2075.59|2055.59|2074.96|2054.96|27
1640249010000|2021-12-23 08:43:30|2074.99|2054.99|2076.62|2056.62|2076.62|2056.62|2074.98|2054.98|20
1640249020000|2021-12-23 08:43:40|2076.78|2056.78|2076.86|2056.86|2077.4|2057.4|2076.59|2056.59|23
1640249030000|2021-12-23 08:43:50|2076.84|2056.84|2076.61|2056.61|2076.84|2056.84|2076.32|2056.32|21
1640249040000|2021-12-23 08:44:00|2076.62|2056.62|2077.39|2057.39|2077.51|2057.51|2076.62|2056.62|22
1640249050000|2021-12-23 08:44:10|2077.41|2057.41|2076.61|2056.61|2077.41|2057.41|2076.32|2056.32|28
1640249060000|2021-12-23 08:44:20|2076.59|2056.59|2077.14|2057.14|2077.45|2057.45|2076.59|2056.59|27
1640249070000|2021-12-23 08:44:30|2077.13|2057.13|2077.45|2057.45|2077.5|2057.5|2077.02|2057.02|14
1640249080000|2021-12-23 08:44:40|2077.48|2057.48|2077.75|2057.75|2077.76|2057.76|2077.45|2057.45|8
1640249090000|2021-12-23 08:44:50|2077.45|2057.45|2077.83|2057.83|2077.83|2057.83|2077.45|2057.45|10
1640249100000|2021-12-23 08:45:00|2077.95|2057.95|2077.67|2057.67|2077.95|2057.95|2077.65|2057.65|20
1640249110000|2021-12-23 08:45:10|2077.57|2057.57|2077.85|2057.85|2077.95|2057.95|2077.57|2057.57|15
1640249120000|2021-12-23 08:45:20|2078.01|2058.01|2077.48|2057.48|2078.07|2058.07|2077.48|2057.48|6
1640249130000|2021-12-23 08:45:30|2077.46|2057.46|2076.82|2056.82|2077.55|2057.55|2076.61|2056.61|31
1640249140000|2021-12-23 08:45:40|2076.87|2056.87|2076.87|2056.87|2076.99|2056.99|2076.77|2056.77|32
1640249150000|2021-12-23 08:45:50|2076.79|2056.79|2076.46|2056.46|2077.08|2057.08|2076.45|2056.45|30
1640249160000|2021-12-23 08:46:00|2076.48|2056.48|2075.88|2055.88|2076.51|2056.51|2075.45|2055.45|27
1640249170000|2021-12-23 08:46:10|2075.89|2055.89|2075.89|2055.89|2075.97|2055.97|2075.59|2055.59|25
1640249180000|2021-12-23 08:46:20|2075.92|2055.92|2074.65|2054.65|2075.92|2055.92|2074.57|2054.57|27
1640249190000|2021-12-23 08:46:30|2074.66|2054.66|2074.65|2054.65|2074.68|2054.68|2074.61|2054.61|17
1640249200000|2021-12-23 08:46:40|2074.67|2054.67|2074.15|2054.15|2074.67|2054.67|2074.14|2054.14|20
1640249210000|2021-12-23 08:46:50|2074.14|2054.14|2074.31|2054.31|2074.31|2054.31|2073.58|2053.58|25
1640249220000|2021-12-23 08:47:00|2074.56|2054.56|2074.7|2054.7|2074.73|2054.73|2074.5|2054.5|20
1640249230000|2021-12-23 08:47:10|2074.73|2054.73|2076.35|2056.35|2076.37|2056.37|2074.73|2054.73|24
1640249240000|2021-12-23 08:47:20|2076.36|2056.36|2076.85|2056.85|2076.85|2056.85|2076.32|2056.32|27
1640249250000|2021-12-23 08:47:30|2076.71|2056.71|2076.65|2056.65|2076.97|2056.97|2076.59|2056.59|26
1640249260000|2021-12-23 08:47:40|2076.64|2056.64|2076.17|2056.17|2076.64|2056.64|2076.14|2056.14|8
1640249270000|2021-12-23 08:47:50|2075.97|2055.97|2075.96|2055.96|2076.14|2056.14|2075.85|2055.85|12
1640249280000|2021-12-23 08:48:00|2076.02|2056.02|2077|2057|2077.01|2057.01|2075.95|2055.95|19
1640249290000|2021-12-23 08:48:10|2076.82|2056.82|2076.27|2056.27|2076.89|2056.89|2076.24|2056.24|14
1640249300000|2021-12-23 08:48:20|2076.34|2056.34|2075.9|2055.9|2076.37|2056.37|2075.9|2055.9|13
1640249310000|2021-12-23 08:48:30|2075.86|2055.86|2075.89|2055.89|2075.9|2055.9|2075.85|2055.85|5
1640249320000|2021-12-23 08:48:40|2075.82|2055.82|2075.28|2055.28|2075.88|2055.88|2075.28|2055.28|19
1640249330000|2021-12-23 08:48:50|2075.46|2055.46|2075|2055|2075.49|2055.49|2074.78|2054.78|24
1640249340000|2021-12-23 08:49:00|2074.91|2054.91|2074.81|2054.81|2075.54|2055.54|2074.6|2054.6|27
1640249350000|2021-12-23 08:49:10|2074.9|2054.9|2074.79|2054.79|2075|2055|2074.52|2054.52|28
1640249360000|2021-12-23 08:49:20|2074.83|2054.83|2074.47|2054.47|2074.83|2054.83|2074.31|2054.31|25
1640249370000|2021-12-23 08:49:30|2074.52|2054.52|2074.53|2054.53|2074.53|2054.53|2074.45|2054.45|6
1640249380000|2021-12-23 08:49:40|2074.5|2054.5|2074.5|2054.5|2074.5|2054.5|2074.47|2054.47|3
1640249390000|2021-12-23 08:49:50|2074.53|2054.53|2075.59|2055.59|2075.64|2055.64|2074.46|2054.46|19
1640249400000|2021-12-23 08:50:00|2075.61|2055.61|2074.87|2054.87|2075.61|2055.61|2074.5|2054.5|29
1640249410000|2021-12-23 08:50:10|2074.89|2054.89|2074.65|2054.65|2074.91|2054.91|2074.61|2054.61|24
1640249420000|2021-12-23 08:50:20|2074.67|2054.67|2074.54|2054.54|2074.67|2054.67|2074.54|2054.54|13
1640249430000|2021-12-23 08:50:30|2074.6|2054.6|2075.29|2055.29|2075.29|2055.29|2074.52|2054.52|12
1640249440000|2021-12-23 08:50:40|2075.36|2055.36|2075.42|2055.42|2075.53|2055.53|2075.1|2055.1|6
1640249450000|2021-12-23 08:50:50|2075.36|2055.36|2074.97|2054.97|2075.41|2055.41|2074.95|2054.95|4
1640249460000|2021-12-23 08:51:00|2074.68|2054.68|2074.93|2054.93|2074.93|2054.93|2074.68|2054.68|6
1640249470000|2021-12-23 08:51:10|2074.9|2054.9|2073.62|2053.62|2075|2055|2073.59|2053.59|22
1640249480000|2021-12-23 08:51:20|2073.63|2053.63|2075.49|2055.49|2075.63|2055.63|2073.45|2053.45|19
1640249490000|2021-12-23 08:51:30|2075.42|2055.42|2075.42|2055.42|2075.42|2055.42|2075.42|2055.42|1
1640249500000|2021-12-23 08:51:40|2075.36|2055.36|2075.48|2055.48|2075.53|2055.53|2075.36|2055.36|8
1640249510000|2021-12-23 08:51:50|2075.46|2055.46|2075.33|2055.33|2075.46|2055.46|2075.33|2055.33|2
1640249520000|2021-12-23 08:52:00|2075.35|2055.35|2075.82|2055.82|2075.82|2055.82|2075.35|2055.35|10
1640249530000|2021-12-23 08:52:10|2075.81|2055.81|2076.32|2056.32|2076.51|2056.51|2075.81|2055.81|19
1640249540000|2021-12-23 08:52:20|2076.33|2056.33|2074.99|2054.99|2076.36|2056.36|2074.99|2054.99|14
1640249550000|2021-12-23 08:52:30|2074.86|2054.86|2074.2|2054.2|2074.9|2054.9|2074.2|2054.2|9
1640249560000|2021-12-23 08:52:40|2074.31|2054.31|2073.05|2053.05|2074.39|2054.39|2072.77|2052.77|20
1640249570000|2021-12-23 08:52:50|2073.42|2053.42|2072.79|2052.79|2073.42|2053.42|2072.65|2052.65|5
1640249580000|2021-12-23 08:53:00|2072.86|2052.86|2072.78|2052.78|2072.86|2052.86|2072.56|2052.56|15
1640249590000|2021-12-23 08:53:10|2072.77|2052.77|2075.19|2055.19|2075.19|2055.19|2072.76|2052.76|25
1640249600000|2021-12-23 08:53:20|2075.23|2055.23|2075.87|2055.87|2075.93|2055.93|2075.23|2055.23|17
1640249610000|2021-12-23 08:53:30|2075.86|2055.86|2075.07|2055.07|2075.89|2055.89|2074.96|2054.96|13
1640249620000|2021-12-23 08:53:40|2075.06|2055.06|2075.06|2055.06|2075.14|2055.14|2074.85|2054.85|15
1640249630000|2021-12-23 08:53:50|2075.04|2055.04|2075.63|2055.63|2075.65|2055.65|2075.02|2055.02|24
1640249640000|2021-12-23 08:54:00|2075.62|2055.62|2075.5|2055.5|2075.77|2055.77|2075.48|2055.48|24
1640249650000|2021-12-23 08:54:10|2075.51|2055.51|2074.73|2054.73|2075.51|2055.51|2074.73|2054.73|15
1640249660000|2021-12-23 08:54:20|2074.78|2054.78|2076.21|2056.21|2076.21|2056.21|2074.67|2054.67|23
1640249670000|2021-12-23 08:54:30|2076.41|2056.41|2076.54|2056.54|2076.61|2056.61|2076.35|2056.35|20
1640249680000|2021-12-23 08:54:40|2076.53|2056.53|2076.45|2056.45|2076.53|2056.53|2076.42|2056.42|15
1640249690000|2021-12-23 08:54:50|2076.44|2056.44|2076.55|2056.55|2076.56|2056.56|2076.44|2056.44|9
1640249700000|2021-12-23 08:55:00|2076.56|2056.56|2076.23|2056.23|2076.58|2056.58|2076.23|2056.23|20
1640249710000|2021-12-23 08:55:10|2076.21|2056.21|2073.07|2053.07|2076.21|2056.21|2072.75|2052.75|24
1640249720000|2021-12-23 08:55:20|2073.09|2053.09|2075.67|2055.67|2075.68|2055.68|2072.24|2052.24|36
1640249730000|2021-12-23 08:55:30|2075.65|2055.65|2076.66|2056.66|2076.66|2056.66|2075.62|2055.62|22
1640249740000|2021-12-23 08:55:40|2076.83|2056.83|2076.76|2056.76|2076.88|2056.88|2076.75|2056.75|10
1640249750000|2021-12-23 08:55:50|2076.96|2056.96|2076.92|2056.92|2076.96|2056.96|2076.76|2056.76|4
1640249760000|2021-12-23 08:56:00|2076.65|2056.65|2075.81|2055.81|2076.66|2056.66|2075.8|2055.8|23
1640249770000|2021-12-23 08:56:10|2075.85|2055.85|2076.29|2056.29|2076.29|2056.29|2075.85|2055.85|22
1640249780000|2021-12-23 08:56:20|2076.15|2056.15|2075.44|2055.44|2076.23|2056.23|2075.44|2055.44|20
1640249790000|2021-12-23 08:56:30|2075.47|2055.47|2075.49|2055.49|2075.55|2055.55|2075.43|2055.43|25
1640249800000|2021-12-23 08:56:40|2075.56|2055.56|2074.85|2054.85|2075.57|2055.57|2074.85|2054.85|21
1640249810000|2021-12-23 08:56:50|2074.9|2054.9|2074.77|2054.77|2074.94|2054.94|2074.72|2054.72|17
1640249820000|2021-12-23 08:57:00|2074.71|2054.71|2074.39|2054.39|2074.71|2054.71|2074.29|2054.29|23
1640249830000|2021-12-23 08:57:10|2074.35|2054.35|2074.38|2054.38|2074.43|2054.43|2074.26|2054.26|35
1640249840000|2021-12-23 08:57:20|2074.37|2054.37|2074.76|2054.76|2074.9|2054.9|2074.28|2054.28|31
1640249850000|2021-12-23 08:57:30|2074.75|2054.75|2074.95|2054.95|2075.21|2055.21|2074.75|2054.75|22
1640249860000|2021-12-23 08:57:40|2074.93|2054.93|2075.71|2055.71|2075.71|2055.71|2074.9|2054.9|20
1640249870000|2021-12-23 08:57:50|2075.72|2055.72|2075.51|2055.51|2075.74|2055.74|2075.38|2055.38|25
1640249880000|2021-12-23 08:58:00|2075.27|2055.27|2073.78|2053.78|2075.3|2055.3|2073.78|2053.78|29
1640249890000|2021-12-23 08:58:10|2073.64|2053.64|2073.75|2053.75|2073.97|2053.97|2073.64|2053.64|34
1640249900000|2021-12-23 08:58:20|2073.59|2053.59|2073.17|2053.17|2073.74|2053.74|2072.68|2052.68|23
1640249910000|2021-12-23 08:58:30|2073.08|2053.08|2073.41|2053.41|2073.47|2053.47|2073.02|2053.02|23
1640249920000|2021-12-23 08:58:40|2073.4|2053.4|2073.22|2053.22|2073.47|2053.47|2073.17|2053.17|17
1640249930000|2021-12-23 08:58:50|2073.21|2053.21|2074.61|2054.61|2074.62|2054.62|2073.21|2053.21|30
1640249940000|2021-12-23 08:59:00|2074.66|2054.66|2076.26|2056.26|2076.31|2056.31|2074.66|2054.66|29
1640249950000|2021-12-23 08:59:10|2076.29|2056.29|2076.47|2056.47|2076.48|2056.48|2076.29|2056.29|12
1640249960000|2021-12-23 08:59:20|2076.48|2056.48|2076.15|2056.15|2076.48|2056.48|2076.15|2056.15|16
1640249970000|2021-12-23 08:59:30|2075.8|2055.8|2076.39|2056.39|2076.54|2056.54|2075.62|2055.62|31
1640249980000|2021-12-23 08:59:40|2076.35|2056.35|2076.53|2056.53|2076.56|2056.56|2076.15|2056.15|30
1640249990000|2021-12-23 08:59:50|2076.54|2056.54|2076.56|2056.56|2076.81|2056.81|2076.52|2056.52|34
1640250000000|2021-12-23 09:00:00|2076.51|2056.51|2075.4|2055.4|2076.6|2056.6|2075.21|2055.21|31
1640250010000|2021-12-23 09:00:10|2075.43|2055.43|2075.28|2055.28|2075.52|2055.52|2075.25|2055.25|27
1640250020000|2021-12-23 09:00:20|2075.27|2055.27|2074.14|2054.14|2075.36|2055.36|2073.83|2053.83|26
1640250030000|2021-12-23 09:00:30|2074.21|2054.21|2074.52|2054.52|2074.53|2054.53|2073.55|2053.55|21
1640250040000|2021-12-23 09:00:40|2074.54|2054.54|2075.9|2055.9|2075.94|2055.94|2074.54|2054.54|18
1640250050000|2021-12-23 09:00:50|2076.39|2056.39|2077.33|2057.33|2077.52|2057.52|2076.39|2056.39|19
1640250060000|2021-12-23 09:01:00|2077.35|2057.35|2078.02|2058.02|2078.08|2058.08|2077.31|2057.31|10
1640250070000|2021-12-23 09:01:10|2078.11|2058.11|2078.59|2058.59|2078.59|2058.59|2078.06|2058.06|12
1640250080000|2021-12-23 09:01:20|2078.95|2058.95|2079.09|2059.09|2079.64|2059.64|2078.95|2058.95|24
1640250090000|2021-12-23 09:01:30|2079.36|2059.36|2079.5|2059.5|2079.53|2059.53|2079.36|2059.36|23
1640250100000|2021-12-23 09:01:40|2079.51|2059.51|2080.59|2060.59|2080.72|2060.72|2079.49|2059.49|25
1640250110000|2021-12-23 09:01:50|2080.55|2060.55|2078.24|2058.24|2080.98|2060.98|2078.24|2058.24|31
1640250120000|2021-12-23 09:02:00|2078.15|2058.15|2078.61|2058.61|2078.61|2058.61|2078.02|2058.02|32
1640250130000|2021-12-23 09:02:10|2078.76|2058.76|2077.54|2057.54|2078.97|2058.97|2077.54|2057.54|27
1640250140000|2021-12-23 09:02:20|2077.55|2057.55|2076.25|2056.25|2077.56|2057.56|2076.25|2056.25|17
1640250150000|2021-12-23 09:02:30|2076.46|2056.46|2075.26|2055.26|2076.64|2056.64|2075.26|2055.26|22
1640250160000|2021-12-23 09:02:40|2074.78|2054.78|2073.29|2053.29|2075.19|2055.19|2073.29|2053.29|31
1640250170000|2021-12-23 09:02:50|2073.33|2053.33|2073.2|2053.2|2073.5|2053.5|2073.12|2053.12|18
1640250180000|2021-12-23 09:03:00|2073.19|2053.19|2073.81|2053.81|2073.81|2053.81|2073.07|2053.07|29
1640250190000|2021-12-23 09:03:10|2073.9|2053.9|2074.13|2054.13|2074.3|2054.3|2073.58|2053.58|29
1640250200000|2021-12-23 09:03:20|2074.23|2054.23|2071.45|2051.45|2074.3|2054.3|2071.45|2051.45|26
1640250210000|2021-12-23 09:03:30|2072.24|2052.24|2071.39|2051.39|2072.24|2052.24|2071.39|2051.39|8
1640250220000|2021-12-23 09:03:40|2071.32|2051.32|2069.98|2049.98|2071.52|2051.52|2069.97|2049.97|21
1640250230000|2021-12-23 09:03:50|2070.08|2050.08|2069.07|2049.07|2070.14|2050.14|2068.99|2048.99|21
1640250240000|2021-12-23 09:04:00|2069.02|2049.02|2069.23|2049.23|2069.43|2049.43|2068.67|2048.67|21
1640250250000|2021-12-23 09:04:10|2069.27|2049.27|2069.01|2049.01|2069.27|2049.27|2068.98|2048.98|21
1640250260000|2021-12-23 09:04:20|2069|2049|2068.65|2048.65|2069|2049|2068.65|2048.65|18
1640250270000|2021-12-23 09:04:30|2068.5|2048.5|2067.71|2047.71|2068.7|2048.7|2067.6|2047.6|16
1640250280000|2021-12-23 09:04:40|2067.67|2047.67|2068.49|2048.49|2068.52|2048.52|2067.67|2047.67|10
1640250290000|2021-12-23 09:04:50|2068.48|2048.48|2068.67|2048.67|2068.67|2048.67|2068.41|2048.41|25
1640250300000|2021-12-23 09:05:00|2068.76|2048.76|2068.72|2048.72|2068.76|2048.76|2068.52|2048.52|18
1640250310000|2021-12-23 09:05:10|2068.74|2048.74|2068.19|2048.19|2068.74|2048.74|2068.19|2048.19|14
1640250320000|2021-12-23 09:05:20|2068.25|2048.25|2068|2048|2068.25|2048.25|2067.54|2047.54|16
1640250330000|2021-12-23 09:05:30|2067.6|2047.6|2064.55|2044.55|2067.6|2047.6|2064.49|2044.49|25
1640250340000|2021-12-23 09:05:40|2064.74|2044.74|2064.5|2044.5|2064.74|2044.74|2064.42|2044.42|23
1640250350000|2021-12-23 09:05:50|2064.52|2044.52|2061.56|2041.56|2064.52|2044.52|2061.51|2041.51|22
1640250360000|2021-12-23 09:06:00|2061.54|2041.54|2062.49|2042.49|2062.56|2042.56|2060.96|2040.96|36
1640250370000|2021-12-23 09:06:10|2062.31|2042.31|2062.56|2042.56|2062.72|2042.72|2062.31|2042.31|32
1640250380000|2021-12-23 09:06:20|2062.54|2042.54|2062.15|2042.15|2062.59|2042.59|2061.91|2041.91|24
1640250390000|2021-12-23 09:06:30|2062.12|2042.12|2061.95|2041.95|2062.24|2042.24|2061.95|2041.95|19
1640250400000|2021-12-23 09:06:40|2062.3|2042.3|2063.55|2043.55|2063.6|2043.6|2062.01|2042.01|25
1640250410000|2021-12-23 09:06:50|2063.52|2043.52|2063.52|2043.52|2063.64|2043.64|2063.5|2043.5|18
1640250420000|2021-12-23 09:07:00|2063.51|2043.51|2062.99|2042.99|2063.63|2043.63|2062.96|2042.96|24
1640250430000|2021-12-23 09:07:10|2063.22|2043.22|2061.95|2041.95|2063.22|2043.22|2061.92|2041.92|14
1640250440000|2021-12-23 09:07:20|2061.8|2041.8|2061.74|2041.74|2061.81|2041.81|2061.71|2041.71|9
1640250450000|2021-12-23 09:07:30|2061.66|2041.66|2062.47|2042.47|2063.18|2043.18|2061.66|2041.66|34
1640250460000|2021-12-23 09:07:40|2062.45|2042.45|2062.7|2042.7|2062.8|2042.8|2062.45|2042.45|30
1640250470000|2021-12-23 09:07:50|2062.71|2042.71|2062.89|2042.89|2062.95|2042.95|2062.59|2042.59|21
1640250480000|2021-12-23 09:08:00|2062.88|2042.88|2064.07|2044.07|2064.07|2044.07|2062.71|2042.71|26
1640250490000|2021-12-23 09:08:10|2064.06|2044.06|2066.61|2046.61|2066.68|2046.68|2064|2044|28
1640250500000|2021-12-23 09:08:20|2066.6|2046.6|2066.24|2046.24|2066.71|2046.71|2066.06|2046.06|23
1640250510000|2021-12-23 09:08:30|2066.02|2046.02|2065.84|2045.84|2066.21|2046.21|2065.84|2045.84|5
1640250520000|2021-12-23 09:08:40|2066.44|2046.44|2066.47|2046.47|2066.55|2046.55|2066.42|2046.42|21
1640250530000|2021-12-23 09:08:50|2066.56|2046.56|2066.61|2046.61|2066.69|2046.69|2066.49|2046.49|13
1640250540000|2021-12-23 09:09:00|2066.62|2046.62|2066.61|2046.61|2066.8|2046.8|2066.54|2046.54|24
1640250550000|2021-12-23 09:09:10|2066.57|2046.57|2065.85|2045.85|2066.67|2046.67|2065.85|2045.85|27
1640250560000|2021-12-23 09:09:20|2065.77|2045.77|2064.43|2044.43|2065.86|2045.86|2064.37|2044.37|28
1640250570000|2021-12-23 09:09:30|2064.54|2044.54|2063.91|2043.91|2064.54|2044.54|2063.91|2043.91|22
1640250580000|2021-12-23 09:09:40|2063.95|2043.95|2063.5|2043.5|2063.97|2043.97|2063.44|2043.44|10
1640250590000|2021-12-23 09:09:50|2063.45|2043.45|2062.87|2042.87|2063.46|2043.46|2062.75|2042.75|28
1640250600000|2021-12-23 09:10:00|2062.86|2042.86|2062.46|2042.46|2062.86|2042.86|2062.38|2042.38|13
1640250610000|2021-12-23 09:10:10|2062.45|2042.45|2062.53|2042.53|2062.55|2042.55|2062.43|2042.43|10
1640250620000|2021-12-23 09:10:20|2062.52|2042.52|2062.19|2042.19|2062.55|2042.55|2062.14|2042.14|21
1640250630000|2021-12-23 09:10:30|2062.2|2042.2|2062.15|2042.15|2062.2|2042.2|2062.15|2042.15|6
1640250640000|2021-12-23 09:10:40|2062.51|2042.51|2062.59|2042.59|2062.72|2042.72|2062.5|2042.5|26
1640250650000|2021-12-23 09:10:50|2062.56|2042.56|2062.57|2042.57|2062.73|2042.73|2062.56|2042.56|27
1640250660000|2021-12-23 09:11:00|2062.56|2042.56|2062.78|2042.78|2062.78|2042.78|2062.53|2042.53|13
1640250670000|2021-12-23 09:11:10|2062.67|2042.67|2062.68|2042.68|2062.86|2042.86|2062.54|2042.54|26
1640250680000|2021-12-23 09:11:20|2062.87|2042.87|2062.66|2042.66|2062.94|2042.94|2062.59|2042.59|16
1640250690000|2021-12-23 09:11:30|2062.85|2042.85|2063.03|2043.03|2063.03|2043.03|2062.66|2042.66|9
1640250700000|2021-12-23 09:11:40|2062.91|2042.91|2062.68|2042.68|2063.09|2043.09|2062.54|2042.54|25
1640250710000|2021-12-23 09:11:50|2062.65|2042.65|2063.19|2043.19|2063.55|2043.55|2062.61|2042.61|20
1640250720000|2021-12-23 09:12:00|2063.25|2043.25|2063.33|2043.33|2063.36|2043.36|2063.25|2043.25|5
1640250730000|2021-12-23 09:12:10|2063.36|2043.36|2064.11|2044.11|2064.17|2044.17|2063.33|2043.33|17
1640250740000|2021-12-23 09:12:20|2064.05|2044.05|2063.5|2043.5|2064.08|2044.08|2063.5|2043.5|22
1640250750000|2021-12-23 09:12:30|2062.68|2042.68|2062.64|2042.64|2063.4|2043.4|2062.5|2042.5|16
1640250760000|2021-12-23 09:12:40|2062.63|2042.63|2062.57|2042.57|2062.66|2042.66|2062.5|2042.5|16
1640250770000|2021-12-23 09:12:50|2062.66|2042.66|2063.33|2043.33|2063.45|2043.45|2062.59|2042.59|17
1640250780000|2021-12-23 09:13:00|2063.27|2043.27|2062.8|2042.8|2063.33|2043.33|2062.8|2042.8|7
1640250790000|2021-12-23 09:13:10|2062.66|2042.66|2062.66|2042.66|2062.66|2042.66|2062.66|2042.66|1
1640250800000|2021-12-23 09:13:20|2062.67|2042.67|2062.68|2042.68|2062.68|2042.68|2062.67|2042.67|4
1640250810000|2021-12-23 09:13:30|2062.67|2042.67|2062.62|2042.62|2062.67|2042.67|2062.56|2042.56|5
1640250830000|2021-12-23 09:13:50|2062.61|2042.61|2062.68|2042.68|2062.68|2042.68|2062.56|2042.56|3
1640250840000|2021-12-23 09:14:00|2062.64|2042.64|2062.56|2042.56|2062.68|2042.68|2062.56|2042.56|6
1640250850000|2021-12-23 09:14:10|2062.62|2042.62|2062.3|2042.3|2062.67|2042.67|2062.3|2042.3|13
1640250860000|2021-12-23 09:14:20|2062.28|2042.28|2061.95|2041.95|2062.28|2042.28|2061.95|2041.95|2
1640250870000|2021-12-23 09:14:30|2061.9|2041.9|2061.9|2041.9|2061.9|2041.9|2061.9|2041.9|1
1640250880000|2021-12-23 09:14:40|2062.12|2042.12|2062.2|2042.2|2062.2|2042.2|2062.12|2042.12|2
1640250900000|2021-12-23 09:15:00|2062.25|2042.25|2063.02|2043.02|2063.02|2043.02|2062.25|2042.25|6
1640250910000|2021-12-23 09:15:10|2063.13|2043.13|2062.63|2042.63|2063.13|2043.13|2062.63|2042.63|4
1640250920000|2021-12-23 09:15:20|2062.42|2042.42|2062.78|2042.78|2062.78|2042.78|2062.42|2042.42|4
1640250930000|2021-12-23 09:15:30|2062.56|2042.56|2062.81|2042.81|2063.04|2043.04|2062.56|2042.56|7
1640250940000|2021-12-23 09:15:40|2062.74|2042.74|2062.74|2042.74|2062.74|2042.74|2062.74|2042.74|1
1640250950000|2021-12-23 09:15:50|2062.7|2042.7|2061.88|2041.88|2062.7|2042.7|2061.88|2041.88|5
1640250960000|2021-12-23 09:16:00|2061.46|2041.46|2060.88|2040.88|2061.46|2041.46|2060.88|2040.88|7
1640250970000|2021-12-23 09:16:10|2061.09|2041.09|2061.22|2041.22|2061.22|2041.22|2061.06|2041.06|3
1640250980000|2021-12-23 09:16:20|2060.99|2040.99|2061.74|2041.74|2061.9|2041.9|2060.99|2040.99|20
1640250990000|2021-12-23 09:16:30|2061.73|2041.73|2062.49|2042.49|2062.49|2042.49|2061.73|2041.73|13
1640251000000|2021-12-23 09:16:40|2062.3|2042.3|2061.99|2041.99|2062.6|2042.6|2061.77|2041.77|25
1640251010000|2021-12-23 09:16:50|2061.94|2041.94|2061.94|2041.94|2061.98|2041.98|2061.94|2041.94|3
1640251020000|2021-12-23 09:17:00|2062.2|2042.2|2062.09|2042.09|2062.2|2042.2|2062.09|2042.09|2
1640251030000|2021-12-23 09:17:10|2062.04|2042.04|2061.2|2041.2|2062.04|2042.04|2061.2|2041.2|10
1640251040000|2021-12-23 09:17:20|2061.24|2041.24|2060.79|2040.79|2061.24|2041.24|2060.79|2040.79|4
1640251050000|2021-12-23 09:17:30|2060.74|2040.74|2060.38|2040.38|2060.74|2040.74|2060.38|2040.38|17
1640251060000|2021-12-23 09:17:40|2060.35|2040.35|2059.81|2039.81|2060.35|2040.35|2059.72|2039.72|6
1640251070000|2021-12-23 09:17:50|2059.82|2039.82|2059.67|2039.67|2059.82|2039.82|2059.67|2039.67|7
1640251080000|2021-12-23 09:18:00|2059.69|2039.69|2060.5|2040.5|2060.62|2040.62|2059.69|2039.69|14
1640251090000|2021-12-23 09:18:10|2060.62|2040.62|2060.5|2040.5|2060.62|2040.62|2060.5|2040.5|2
1640251100000|2021-12-23 09:18:20|2060.61|2040.61|2060.84|2040.84|2060.93|2040.93|2060.61|2040.61|20
1640251110000|2021-12-23 09:18:30|2060.83|2040.83|2061.5|2041.5|2061.5|2041.5|2060.71|2040.71|10
1640251130000|2021-12-23 09:18:50|2061.49|2041.49|2060.95|2040.95|2061.52|2041.52|2060.92|2040.92|13
1640251140000|2021-12-23 09:19:00|2060.43|2040.43|2060.5|2040.5|2060.5|2040.5|2060.43|2040.43|4
1640251150000|2021-12-23 09:19:10|2060.52|2040.52|2060.47|2040.47|2060.76|2040.76|2060.22|2040.22|16
1640251160000|2021-12-23 09:19:20|2060.32|2040.32|2059.86|2039.86|2060.39|2040.39|2059.86|2039.86|17
1640251170000|2021-12-23 09:19:30|2060.23|2040.23|2061.5|2041.5|2062.16|2042.16|2059.82|2039.82|25
1640251180000|2021-12-23 09:19:40|2061.81|2041.81|2061.5|2041.5|2061.81|2041.81|2061.5|2041.5|13
1640251190000|2021-12-23 09:19:50|2061.81|2041.81|2061.5|2041.5|2062.12|2042.12|2061.5|2041.5|10
1640251200000|2021-12-23 09:20:00|2061.64|2041.64|2062.28|2042.28|2062.47|2042.47|2061.41|2041.41|28
1640251210000|2021-12-23 09:20:10|2062.24|2042.24|2062.27|2042.27|2062.47|2042.47|2061.8|2041.8|28
1640251220000|2021-12-23 09:20:20|2062.21|2042.21|2061.16|2041.16|2062.28|2042.28|2060.72|2040.72|20
1640251230000|2021-12-23 09:20:30|2060.87|2040.87|2061.16|2041.16|2061.5|2041.5|2060.66|2040.66|14
1640251240000|2021-12-23 09:20:40|2061.5|2041.5|2061.51|2041.51|2061.53|2041.53|2061.16|2041.16|18
1640251250000|2021-12-23 09:20:50|2061.5|2041.5|2061.43|2041.43|2061.5|2041.5|2061.35|2041.35|12
1640251260000|2021-12-23 09:21:00|2061.5|2041.5|2060.5|2040.5|2061.52|2041.52|2060.5|2040.5|10
1640251270000|2021-12-23 09:21:10|2060.58|2040.58|2060.58|2040.58|2060.58|2040.58|2060.58|2040.58|1
1640251280000|2021-12-23 09:21:20|2060.5|2040.5|2060.58|2040.58|2060.68|2040.68|2060.5|2040.5|13
1640251290000|2021-12-23 09:21:30|2060.68|2040.68|2060.68|2040.68|2060.68|2040.68|2060.5|2040.5|14
1640251300000|2021-12-23 09:21:40|2060.5|2040.5|2061.5|2041.5|2061.5|2041.5|2060.5|2040.5|5
1640251330000|2021-12-23 09:22:10|2061.46|2041.46|2061.25|2041.25|2061.54|2041.54|2061.25|2041.25|8
1640251340000|2021-12-23 09:22:20|2061.5|2041.5|2061.74|2041.74|2061.83|2041.83|2061.25|2041.25|14
1640251350000|2021-12-23 09:22:30|2061.63|2041.63|2061.03|2041.03|2061.63|2041.63|2060.75|2040.75|11
1640251360000|2021-12-23 09:22:40|2061.18|2041.18|2060.57|2040.57|2061.2|2041.2|2060.57|2040.57|26
1640251370000|2021-12-23 09:22:50|2060.56|2040.56|2059.75|2039.75|2060.56|2040.56|2059.63|2039.63|21
1640251380000|2021-12-23 09:23:00|2059.74|2039.74|2058.75|2038.75|2059.74|2039.74|2058.75|2038.75|13
1640251390000|2021-12-23 09:23:10|2058.86|2038.86|2056.97|2036.97|2058.86|2038.86|2056.81|2036.81|21
1640251400000|2021-12-23 09:23:20|2056.83|2036.83|2059.51|2039.51|2059.51|2039.51|2055.46|2035.46|33
1640251410000|2021-12-23 09:23:30|2059.4|2039.4|2058.71|2038.71|2059.4|2039.4|2058.47|2038.47|20
1640251420000|2021-12-23 09:23:40|2058.7|2038.7|2059.52|2039.52|2059.54|2039.54|2058.7|2038.7|13
1640251430000|2021-12-23 09:23:50|2059.51|2039.51|2058.88|2038.88|2059.51|2039.51|2058.57|2038.57|15
1640251440000|2021-12-23 09:24:00|2058.71|2038.71|2058.41|2038.41|2058.71|2038.71|2058.12|2038.12|24
1640251450000|2021-12-23 09:24:10|2058.63|2038.63|2058.74|2038.74|2058.91|2038.91|2058.58|2038.58|25
1640251460000|2021-12-23 09:24:20|2058.65|2038.65|2058.87|2038.87|2059.51|2039.51|2058.57|2038.57|31
1640251470000|2021-12-23 09:24:30|2058.8|2038.8|2058.29|2038.29|2058.84|2038.84|2058.2|2038.2|25
1640251480000|2021-12-23 09:24:40|2058.28|2038.28|2058.12|2038.12|2058.38|2038.38|2058.12|2038.12|21
1640251490000|2021-12-23 09:24:50|2058.1|2038.1|2058.32|2038.32|2058.33|2038.33|2058.1|2038.1|21
1640251500000|2021-12-23 09:25:00|2058.22|2038.22|2058.13|2038.13|2058.39|2038.39|2058.12|2038.12|27
1640251510000|2021-12-23 09:25:10|2058.23|2038.23|2058.2|2038.2|2058.28|2038.28|2058.1|2038.1|26
1640251520000|2021-12-23 09:25:20|2058.25|2038.25|2058.49|2038.49|2058.5|2038.5|2058.1|2038.1|11
1640251530000|2021-12-23 09:25:30|2058.51|2038.51|2058.81|2038.81|2059.03|2039.03|2058.5|2038.5|8
1640251540000|2021-12-23 09:25:40|2059.03|2039.03|2059.12|2039.12|2059.31|2039.31|2058.77|2038.77|7
1640251550000|2021-12-23 09:25:50|2059.18|2039.18|2058.86|2038.86|2059.31|2039.31|2058.59|2038.59|8
1640251590000|2021-12-23 09:26:30|2058.59|2038.59|2058.14|2038.14|2058.86|2038.86|2058.04|2038.04|8
1640251600000|2021-12-23 09:26:40|2058.04|2038.04|2058.06|2038.06|2058.06|2038.06|2058.04|2038.04|10
1640251610000|2021-12-23 09:26:50|2058.04|2038.04|2058.04|2038.04|2058.04|2038.04|2058.04|2038.04|1
1640251640000|2021-12-23 09:27:20|2057.48|2037.48|2057.48|2037.48|2057.48|2037.48|2057.48|2037.48|1
1640251650000|2021-12-23 09:27:30|2057.42|2037.42|2057.12|2037.12|2057.42|2037.42|2057.12|2037.12|7
1640251660000|2021-12-23 09:27:40|2057.13|2037.13|2056.53|2036.53|2057.13|2037.13|2055.85|2035.85|22
1640251670000|2021-12-23 09:27:50|2056.52|2036.52|2056.29|2036.29|2056.68|2036.68|2056.27|2036.27|20
1640251680000|2021-12-23 09:28:00|2056.28|2036.28|2056.14|2036.14|2056.36|2036.36|2056.11|2036.11|11
1640251690000|2021-12-23 09:28:10|2056.09|2036.09|2056.51|2036.51|2056.57|2036.57|2056.02|2036.02|19
1640251700000|2021-12-23 09:28:20|2056.5|2036.5|2056.29|2036.29|2056.5|2036.5|2056.04|2036.04|25
1640251710000|2021-12-23 09:28:30|2056.28|2036.28|2056.02|2036.02|2056.42|2036.42|2056.02|2036.02|19
1640251720000|2021-12-23 09:28:40|2056.12|2036.12|2056.28|2036.28|2056.28|2036.28|2056.01|2036.01|8
1640251730000|2021-12-23 09:28:50|2056.01|2036.01|2055.97|2035.97|2056.28|2036.28|2055.94|2035.94|14
1640251740000|2021-12-23 09:29:00|2056.02|2036.02|2056.05|2036.05|2056.07|2036.07|2055.98|2035.98|10
1640251750000|2021-12-23 09:29:10|2056.07|2036.07|2055.09|2035.09|2056.07|2036.07|2055.09|2035.09|16
1640251760000|2021-12-23 09:29:20|2054.95|2034.95|2054.88|2034.88|2054.95|2034.95|2054.36|2034.36|9
1640251770000|2021-12-23 09:29:30|2054.9|2034.9|2054.93|2034.93|2054.93|2034.93|2054.88|2034.88|3
1640251780000|2021-12-23 09:29:40|2054.97|2034.97|2055.61|2035.61|2055.89|2035.89|2054.97|2034.97|17
1640251790000|2021-12-23 09:29:50|2055.9|2035.9|2055.29|2035.29|2056.22|2036.22|2055.05|2035.05|22
1640251800000|2021-12-23 09:30:00|2055.43|2035.43|2055.54|2035.54|2055.73|2035.73|2055.07|2035.07|24
1640251810000|2021-12-23 09:30:10|2055.51|2035.51|2054.84|2034.84|2055.51|2035.51|2054.74|2034.74|9
1640251820000|2021-12-23 09:30:20|2054.82|2034.82|2054.06|2034.06|2055.03|2035.03|2054.01|2034.01|16
1640251830000|2021-12-23 09:30:30|2054.13|2034.13|2053.41|2033.41|2054.21|2034.21|2053.29|2033.29|18
1640251840000|2021-12-23 09:30:40|2053.39|2033.39|2053.34|2033.34|2053.39|2033.39|2053.34|2033.34|2
1640251850000|2021-12-23 09:30:50|2053.33|2033.33|2053.56|2033.56|2053.66|2033.66|2052.73|2032.73|24
1640251860000|2021-12-23 09:31:00|2053.66|2033.66|2053.05|2033.05|2054|2034|2053.05|2033.05|12
1640251870000|2021-12-23 09:31:10|2053.34|2033.34|2053.34|2033.34|2053.73|2033.73|2053.19|2033.19|19
1640251880000|2021-12-23 09:31:20|2053.58|2033.58|2053.58|2033.58|2053.58|2033.58|2053.24|2033.24|5
1640251890000|2021-12-23 09:31:30|2053.34|2033.34|2053.56|2033.56|2053.58|2033.58|2053.34|2033.34|10
1640251900000|2021-12-23 09:31:40|2053.5|2033.5|2054.54|2034.54|2054.54|2034.54|2053.5|2033.5|7
1640251910000|2021-12-23 09:31:50|2054.71|2034.71|2054.73|2034.73|2054.77|2034.77|2054.7|2034.7|19
1640251920000|2021-12-23 09:32:00|2054.75|2034.75|2054.72|2034.72|2054.77|2034.77|2054.68|2034.68|26
1640251930000|2021-12-23 09:32:10|2054.71|2034.71|2054.29|2034.29|2054.71|2034.71|2054.07|2034.07|17
1640251940000|2021-12-23 09:32:20|2054.19|2034.19|2054.03|2034.03|2054.31|2034.31|2053.8|2033.8|15
1640251950000|2021-12-23 09:32:30|2053.98|2033.98|2053.84|2033.84|2054.37|2034.37|2053.84|2033.84|25
1640251960000|2021-12-23 09:32:40|2053.81|2033.81|2053.69|2033.69|2054.18|2034.18|2053.65|2033.65|35
1640251970000|2021-12-23 09:32:50|2053.64|2033.64|2052.99|2032.99|2053.69|2033.69|2052.99|2032.99|11
1640251980000|2021-12-23 09:33:00|2052.98|2032.98|2052.57|2032.57|2053.01|2033.01|2052.19|2032.19|10
1640251990000|2021-12-23 09:33:10|2052.55|2032.55|2051.24|2031.24|2052.89|2032.89|2050.89|2030.89|22
1640252000000|2021-12-23 09:33:20|2051.16|2031.16|2048.98|2028.98|2051.74|2031.74|2048.98|2028.98|14
1640252010000|2021-12-23 09:33:30|2049|2029|2047.98|2027.98|2049.2|2029.2|2047.98|2027.98|12
1640252020000|2021-12-23 09:33:40|2047.7|2027.7|2046.35|2026.35|2047.7|2027.7|2045.8|2025.8|10
1640252030000|2021-12-23 09:33:50|2046.56|2026.56|2047.43|2027.43|2047.43|2027.43|2046.39|2026.39|29
1640252040000|2021-12-23 09:34:00|2047.42|2027.42|2045.71|2025.71|2048.28|2028.28|2045.71|2025.71|30
1640252050000|2021-12-23 09:34:10|2045.7|2025.7|2044.7|2024.7|2045.81|2025.81|2044.7|2024.7|23
1640252060000|2021-12-23 09:34:20|2044.71|2024.71|2044.48|2024.48|2044.71|2024.71|2044.48|2024.48|3
1640252070000|2021-12-23 09:34:30|2044.11|2024.11|2044.33|2024.33|2044.52|2024.52|2044.11|2024.11|9
1640252080000|2021-12-23 09:34:40|2044.27|2024.27|2043.05|2023.05|2044.27|2024.27|2043.05|2023.05|14
1640252090000|2021-12-23 09:34:50|2043.14|2023.14|2042.83|2022.83|2043.39|2023.39|2042.83|2022.83|10
1640252100000|2021-12-23 09:35:00|2042.85|2022.85|2042.68|2022.68|2042.85|2022.85|2042.58|2022.58|9
1640252110000|2021-12-23 09:35:10|2042.79|2022.79|2042.61|2022.61|2042.79|2022.79|2042.61|2022.61|6
1640252120000|2021-12-23 09:35:20|2042.75|2022.75|2043.05|2023.05|2043.29|2023.29|2042.75|2022.75|7
1640252130000|2021-12-23 09:35:30|2042.9|2022.9|2042.9|2022.9|2042.9|2022.9|2042.9|2022.9|1
1640252150000|2021-12-23 09:35:50|2043.13|2023.13|2043.74|2023.74|2043.74|2023.74|2043.01|2023.01|4
1640252160000|2021-12-23 09:36:00|2043.79|2023.79|2043.88|2023.88|2044.29|2024.29|2043.45|2023.45|12
1640252170000|2021-12-23 09:36:10|2043.79|2023.79|2043.77|2023.77|2043.79|2023.79|2043.75|2023.75|5
1640252180000|2021-12-23 09:36:20|2044.19|2024.19|2044.8|2024.8|2044.91|2024.91|2044.19|2024.19|10
1640252190000|2021-12-23 09:36:30|2044.78|2024.78|2046.28|2026.28|2046.38|2026.38|2044.64|2024.64|27
1640252200000|2021-12-23 09:36:40|2046.32|2026.32|2048.24|2028.24|2048.24|2028.24|2046.31|2026.31|18
1640252210000|2021-12-23 09:36:50|2048.21|2028.21|2049.8|2029.8|2050.01|2030.01|2048.21|2028.21|16
1640252220000|2021-12-23 09:37:00|2049.84|2029.84|2049.69|2029.69|2050.39|2030.39|2049.54|2029.54|24
1640252230000|2021-12-23 09:37:10|2049.56|2029.56|2048.98|2028.98|2049.67|2029.67|2048.68|2028.68|34
1640252240000|2021-12-23 09:37:20|2049.03|2029.03|2049.29|2029.29|2049.72|2029.72|2049.03|2029.03|25
1640252250000|2021-12-23 09:37:30|2049.3|2029.3|2048.2|2028.2|2049.43|2029.43|2047.79|2027.79|17
1640252260000|2021-12-23 09:37:40|2047.79|2027.79|2048.49|2028.49|2048.49|2028.49|2047.79|2027.79|7
1640252270000|2021-12-23 09:37:50|2048.65|2028.65|2048.67|2028.67|2048.71|2028.71|2048.5|2028.5|13
1640252280000|2021-12-23 09:38:00|2048.5|2028.5|2048.88|2028.88|2048.88|2028.88|2048.5|2028.5|3
1640252290000|2021-12-23 09:38:10|2048.91|2028.91|2049.56|2029.56|2049.56|2029.56|2048.91|2028.91|20
1640252300000|2021-12-23 09:38:20|2049.7|2029.7|2049.96|2029.96|2049.96|2029.96|2049.7|2029.7|10
1640252310000|2021-12-23 09:38:30|2049.94|2029.94|2050.83|2030.83|2050.87|2030.87|2049.88|2029.88|26
1640252320000|2021-12-23 09:38:40|2050.84|2030.84|2052.12|2032.12|2052.12|2032.12|2050.8|2030.8|23
1640252330000|2021-12-23 09:38:50|2052.13|2032.13|2055.32|2035.32|2055.32|2035.32|2052.12|2032.12|19
1640252340000|2021-12-23 09:39:00|2055.27|2035.27|2056.93|2036.93|2056.93|2036.93|2055.27|2035.27|14
1640252350000|2021-12-23 09:39:10|2057|2037|2057.58|2037.58|2057.67|2037.67|2057|2037|13
1640252360000|2021-12-23 09:39:20|2058.25|2038.25|2056.53|2036.53|2058.32|2038.32|2056.53|2036.53|23
1640252370000|2021-12-23 09:39:30|2056.52|2036.52|2057.32|2037.32|2057.38|2037.38|2056.44|2036.44|24
1640252380000|2021-12-23 09:39:40|2057.33|2037.33|2057.86|2037.86|2057.87|2037.87|2057.33|2037.33|15
1640252390000|2021-12-23 09:39:50|2057.87|2037.87|2057.64|2037.64|2057.89|2037.89|2057.5|2037.5|24
1640252400000|2021-12-23 09:40:00|2057.63|2037.63|2057.66|2037.66|2057.75|2037.75|2057.62|2037.62|28
1640252410000|2021-12-23 09:40:10|2057.67|2037.67|2058.27|2038.27|2058.28|2038.28|2057.67|2037.67|9
1640252420000|2021-12-23 09:40:20|2058.09|2038.09|2058.81|2038.81|2058.81|2038.81|2058.09|2038.09|12
1640252430000|2021-12-23 09:40:30|2058.84|2038.84|2059.31|2039.31|2059.32|2039.32|2058.67|2038.67|12
1640252440000|2021-12-23 09:40:40|2059.32|2039.32|2059.41|2039.41|2059.41|2039.41|2059.31|2039.31|8
1640252450000|2021-12-23 09:40:50|2059.43|2039.43|2060.26|2040.26|2060.29|2040.29|2059.43|2039.43|18
1640252460000|2021-12-23 09:41:00|2060.18|2040.18|2060.37|2040.37|2060.38|2040.38|2060.18|2040.18|17
1640252470000|2021-12-23 09:41:10|2060.38|2040.38|2060.81|2040.81|2060.92|2040.92|2060.37|2040.37|21
1640252480000|2021-12-23 09:41:20|2060.85|2040.85|2061.09|2041.09|2061.09|2041.09|2060.85|2040.85|6
1640252490000|2021-12-23 09:41:30|2061.12|2041.12|2060.9|2040.9|2061.12|2041.12|2060.84|2040.84|8
1640252500000|2021-12-23 09:41:40|2060.96|2040.96|2061.37|2041.37|2061.37|2041.37|2060.96|2040.96|5
1640252510000|2021-12-23 09:41:50|2061.35|2041.35|2061.35|2041.35|2061.56|2041.56|2061.2|2041.2|7
1640252520000|2021-12-23 09:42:00|2061.36|2041.36|2061.8|2041.8|2061.8|2041.8|2061.33|2041.33|12
1640252530000|2021-12-23 09:42:10|2061.79|2041.79|2062.95|2042.95|2062.95|2042.95|2061.5|2041.5|19
1640252540000|2021-12-23 09:42:20|2063.25|2043.25|2062.57|2042.57|2063.25|2043.25|2062.36|2042.36|24
1640252550000|2021-12-23 09:42:30|2062.58|2042.58|2062.6|2042.6|2062.6|2042.6|2062.32|2042.32|18
1640252560000|2021-12-23 09:42:40|2062.59|2042.59|2062.6|2042.6|2062.6|2042.6|2062.59|2042.59|2
1640252570000|2021-12-23 09:42:50|2062.55|2042.55|2062.19|2042.19|2062.6|2042.6|2061.75|2041.75|10
1640252580000|2021-12-23 09:43:00|2062.15|2042.15|2061.88|2041.88|2062.42|2042.42|2061.76|2041.76|25
1640252590000|2021-12-23 09:43:10|2061.93|2041.93|2062.8|2042.8|2062.8|2042.8|2061.93|2041.93|18
1640252600000|2021-12-23 09:43:20|2062.79|2042.79|2063.48|2043.48|2063.48|2043.48|2062.79|2042.79|5
1640252610000|2021-12-23 09:43:30|2063.4|2043.4|2064.96|2044.96|2064.96|2044.96|2063.4|2043.4|10
1640252620000|2021-12-23 09:43:40|2064.98|2044.98|2065.48|2045.48|2065.61|2045.61|2064.98|2044.98|11
1640252630000|2021-12-23 09:43:50|2065.56|2045.56|2065.56|2045.56|2065.56|2045.56|2065.38|2045.38|3
1640252640000|2021-12-23 09:44:00|2065.38|2045.38|2066.36|2046.36|2066.36|2046.36|2065.38|2045.38|13
1640252650000|2021-12-23 09:44:10|2066.35|2046.35|2066.58|2046.58|2066.62|2046.62|2066.22|2046.22|25
1640252660000|2021-12-23 09:44:20|2067.52|2047.52|2067.6|2047.6|2067.65|2047.65|2067.52|2047.52|12
1640252670000|2021-12-23 09:44:30|2067.62|2047.62|2068.11|2048.11|2068.11|2048.11|2067.6|2047.6|16
1640252680000|2021-12-23 09:44:40|2068.04|2048.04|2068.64|2048.64|2068.64|2048.64|2068.04|2048.04|10
1640252690000|2021-12-23 09:44:50|2068.61|2048.61|2068.51|2048.51|2068.61|2048.61|2068.51|2048.51|4
1640252700000|2021-12-23 09:45:00|2068.52|2048.52|2068.94|2048.94|2069|2049|2068.52|2048.52|12
1640252710000|2021-12-23 09:45:10|2068.95|2048.95|2078.36|2058.36|2078.36|2058.36|2068.95|2048.95|9
1640252720000|2021-12-23 09:45:20|2078.03|2058.03|2081.69|2061.69|2082.16|2062.16|2078.03|2058.03|30
1640252730000|2021-12-23 09:45:30|2081.72|2061.72|2081.98|2061.98|2082.2|2062.2|2081.72|2061.72|23
1640252740000|2021-12-23 09:45:40|2081.86|2061.86|2081.69|2061.69|2081.86|2061.86|2080.95|2060.95|26
1640252750000|2021-12-23 09:45:50|2081.67|2061.67|2082.44|2062.44|2082.46|2062.46|2081.67|2061.67|29
1640252760000|2021-12-23 09:46:00|2082.43|2062.43|2082.72|2062.72|2082.79|2062.79|2082.3|2062.3|23
1640252770000|2021-12-23 09:46:10|2082.9|2062.9|2083.58|2063.58|2083.59|2063.59|2082.89|2062.89|17
1640252780000|2021-12-23 09:46:20|2083.61|2063.61|2084.61|2064.61|2084.67|2064.67|2083.58|2063.58|16
1640252790000|2021-12-23 09:46:30|2084.62|2064.62|2085.02|2065.02|2085.02|2065.02|2084.62|2064.62|10
1640252800000|2021-12-23 09:46:40|2085.24|2065.24|2085.15|2065.15|2085.79|2065.79|2084.9|2064.9|16
1640252810000|2021-12-23 09:46:50|2084.84|2064.84|2086.71|2066.71|2086.71|2066.71|2084.84|2064.84|16
1640252820000|2021-12-23 09:47:00|2087.15|2067.15|2086.46|2066.46|2087.15|2067.15|2086.46|2066.46|15
1640252830000|2021-12-23 09:47:10|2086.47|2066.47|2085.22|2065.22|2086.47|2066.47|2085.02|2065.02|33
1640252840000|2021-12-23 09:47:20|2085.21|2065.21|2084.3|2064.3|2085.36|2065.36|2084.2|2064.2|15
1640252850000|2021-12-23 09:47:30|2084.59|2064.59|2084.64|2064.64|2084.64|2064.64|2084.24|2064.24|15
1640252860000|2021-12-23 09:47:40|2085.36|2065.36|2084.89|2064.89|2085.36|2065.36|2084.86|2064.86|4
1640252870000|2021-12-23 09:47:50|2084.85|2064.85|2084.59|2064.59|2084.85|2064.85|2084.59|2064.59|9
1640252880000|2021-12-23 09:48:00|2084.64|2064.64|2083.29|2063.29|2084.64|2064.64|2083.29|2063.29|20
1640252890000|2021-12-23 09:48:10|2083.04|2063.04|2082.67|2062.67|2083.43|2063.43|2082.54|2062.54|9
1640252900000|2021-12-23 09:48:20|2082.86|2062.86|2082.91|2062.91|2083.03|2063.03|2082.86|2062.86|5
1640252910000|2021-12-23 09:48:30|2082.52|2062.52|2082.46|2062.46|2082.52|2062.52|2082.46|2062.46|2
1640252920000|2021-12-23 09:48:40|2082.51|2062.51|2082.5|2062.5|2082.51|2062.51|2082.5|2062.5|2
1640252930000|2021-12-23 09:48:50|2082.4|2062.4|2081.18|2061.18|2082.41|2062.41|2081.12|2061.12|23
1640252940000|2021-12-23 09:49:00|2081.11|2061.11|2080.78|2060.78|2081.76|2061.76|2080.56|2060.56|22
1640252950000|2021-12-23 09:49:10|2080.47|2060.47|2079.59|2059.59|2080.47|2060.47|2079.47|2059.47|25
1640252960000|2021-12-23 09:49:20|2079.58|2059.58|2079.28|2059.28|2079.58|2059.58|2079.13|2059.13|20
1640252970000|2021-12-23 09:49:30|2079.33|2059.33|2079.94|2059.94|2080.13|2060.13|2079.29|2059.29|8
1640252980000|2021-12-23 09:49:40|2080.02|2060.02|2080.45|2060.45|2080.47|2060.47|2080.01|2060.01|12
1640252990000|2021-12-23 09:49:50|2080.25|2060.25|2079.74|2059.74|2080.49|2060.49|2079.74|2059.74|25
1640253000000|2021-12-23 09:50:00|2079.73|2059.73|2079.86|2059.86|2079.86|2059.86|2079.39|2059.39|23
1640253010000|2021-12-23 09:50:10|2079.91|2059.91|2080.14|2060.14|2080.18|2060.18|2079.9|2059.9|12
1640253020000|2021-12-23 09:50:20|2080.15|2060.15|2080.12|2060.12|2080.2|2060.2|2080.09|2060.09|15
1640253030000|2021-12-23 09:50:30|2080.08|2060.08|2081.01|2061.01|2081.07|2061.07|2080.08|2060.08|20
1640253040000|2021-12-23 09:50:40|2081.53|2061.53|2082.64|2062.64|2082.64|2062.64|2081.39|2061.39|8
1640253050000|2021-12-23 09:50:50|2082.72|2062.72|2082.69|2062.69|2082.72|2062.72|2082.63|2062.63|6
1640253060000|2021-12-23 09:51:00|2082.76|2062.76|2083.29|2063.29|2083.54|2063.54|2082.63|2062.63|15
1640253070000|2021-12-23 09:51:10|2083.36|2063.36|2083.41|2063.41|2083.56|2063.56|2083.17|2063.17|12
1640253080000|2021-12-23 09:51:20|2083.38|2063.38|2083.38|2063.38|2083.66|2063.66|2083.38|2063.38|18
1640253090000|2021-12-23 09:51:30|2083.34|2063.34|2083.49|2063.49|2083.49|2063.49|2083.34|2063.34|3
1640253100000|2021-12-23 09:51:40|2083.47|2063.47|2083.97|2063.97|2083.97|2063.97|2083.47|2063.47|11
1640253110000|2021-12-23 09:51:50|2083.96|2063.96|2082.99|2062.99|2084.42|2064.42|2082.99|2062.99|25
1640253120000|2021-12-23 09:52:00|2082.98|2062.98|2083.03|2063.03|2083.03|2063.03|2082.56|2062.56|14
1640253130000|2021-12-23 09:52:10|2082.52|2062.52|2084.51|2064.51|2084.56|2064.56|2082.52|2062.52|16
1640253140000|2021-12-23 09:52:20|2084.3|2064.3|2084.84|2064.84|2084.84|2064.84|2084.3|2064.3|9
1640253150000|2021-12-23 09:52:30|2084.82|2064.82|2085.44|2065.44|2085.54|2065.54|2084.82|2064.82|8
1640253160000|2021-12-23 09:52:40|2085.54|2065.54|2083.89|2063.89|2085.54|2065.54|2083.89|2063.89|20
1640253170000|2021-12-23 09:52:50|2083.91|2063.91|2083.81|2063.81|2083.96|2063.96|2083.73|2063.73|21
1640253180000|2021-12-23 09:53:00|2083.82|2063.82|2083.91|2063.91|2083.93|2063.93|2083.73|2063.73|22
1640253190000|2021-12-23 09:53:10|2083.86|2063.86|2084.45|2064.45|2084.46|2064.46|2083.78|2063.78|29
1640253200000|2021-12-23 09:53:20|2084.46|2064.46|2085.18|2065.18|2085.18|2065.18|2084.38|2064.38|18
1640253210000|2021-12-23 09:53:30|2085.28|2065.28|2085.19|2065.19|2085.28|2065.28|2085.15|2065.15|5
1640253220000|2021-12-23 09:53:40|2085.2|2065.2|2086.27|2066.27|2086.27|2066.27|2085.19|2065.19|18
1640253230000|2021-12-23 09:53:50|2086.24|2066.24|2087.65|2067.65|2087.65|2067.65|2086.24|2066.24|11
1640253240000|2021-12-23 09:54:00|2087.66|2067.66|2087.08|2067.08|2087.67|2067.67|2086.58|2066.58|30
1640253250000|2021-12-23 09:54:10|2087.07|2067.07|2087.36|2067.36|2087.36|2067.36|2086.91|2066.91|12
1640253260000|2021-12-23 09:54:20|2087.53|2067.53|2087.48|2067.48|2087.53|2067.53|2087.01|2067.01|13
1640253270000|2021-12-23 09:54:30|2087.49|2067.49|2087.72|2067.72|2087.73|2067.73|2087.48|2067.48|12
1640253280000|2021-12-23 09:54:40|2087.77|2067.77|2086.44|2066.44|2087.77|2067.77|2086.36|2066.36|19
1640253290000|2021-12-23 09:54:50|2086.42|2066.42|2086.39|2066.39|2086.54|2066.54|2085.92|2065.92|16
1640253300000|2021-12-23 09:55:00|2086.36|2066.36|2087.47|2067.47|2087.47|2067.47|2085.97|2065.97|23
1640253310000|2021-12-23 09:55:10|2087.79|2067.79|2088.69|2068.69|2088.83|2068.83|2087.79|2067.79|22
1640253320000|2021-12-23 09:55:20|2088.71|2068.71|2088.9|2068.9|2088.9|2068.9|2088.71|2068.71|9
1640253330000|2021-12-23 09:55:30|2089.24|2069.24|2088.99|2068.99|2089.24|2069.24|2088.97|2068.97|18
1640253340000|2021-12-23 09:55:40|2089|2069|2089.3|2069.3|2089.3|2069.3|2089|2069|17
1640253350000|2021-12-23 09:55:50|2089.34|2069.34|2089.55|2069.55|2089.64|2069.64|2089.25|2069.25|20
1640253360000|2021-12-23 09:56:00|2089.64|2069.64|2089.34|2069.34|2089.83|2069.83|2089.22|2069.22|21
1640253370000|2021-12-23 09:56:10|2089.26|2069.26|2088.35|2068.35|2089.83|2069.83|2088.19|2068.19|29
1640253380000|2021-12-23 09:56:20|2088.25|2068.25|2088.39|2068.39|2088.49|2068.49|2088.11|2068.11|22
1640253390000|2021-12-23 09:56:30|2088.41|2068.41|2088.3|2068.3|2088.41|2068.41|2088.21|2068.21|15
1640253400000|2021-12-23 09:56:40|2088.29|2068.29|2088.2|2068.2|2088.29|2068.29|2088.18|2068.18|16
1640253410000|2021-12-23 09:56:50|2088.23|2068.23|2088.49|2068.49|2088.49|2068.49|2088.13|2068.13|14
1640253420000|2021-12-23 09:57:00|2088.54|2068.54|2089.22|2069.22|2089.25|2069.25|2088.54|2068.54|14
1640253430000|2021-12-23 09:57:10|2088.84|2068.84|2089.35|2069.35|2089.35|2069.35|2088.82|2068.82|5
1640253440000|2021-12-23 09:57:20|2089.44|2069.44|2090.18|2070.18|2090.18|2070.18|2089.42|2069.42|7
1640253450000|2021-12-23 09:57:30|2090.16|2070.16|2090.37|2070.37|2090.38|2070.38|2089.78|2069.78|14
1640253460000|2021-12-23 09:57:40|2090.41|2070.41|2090.52|2070.52|2090.52|2070.52|2090.14|2070.14|10
1640253470000|2021-12-23 09:57:50|2090.6|2070.6|2091.74|2071.74|2091.87|2071.87|2090.49|2070.49|26
1640253480000|2021-12-23 09:58:00|2091.71|2071.71|2092.64|2072.64|2092.66|2072.66|2091.58|2071.58|31
1640253490000|2021-12-23 09:58:10|2092.63|2072.63|2093.94|2073.94|2093.96|2073.96|2092.62|2072.62|23
1640253500000|2021-12-23 09:58:20|2093.96|2073.96|2094.57|2074.57|2094.57|2074.57|2093.69|2073.69|21
1640253510000|2021-12-23 09:58:30|2094.55|2074.55|2094.93|2074.93|2094.94|2074.94|2094.01|2074.01|28
1640253520000|2021-12-23 09:58:40|2094.94|2074.94|2095.92|2075.92|2096.62|2076.62|2094.92|2074.92|26
1640253530000|2021-12-23 09:58:50|2095.82|2075.82|2096.58|2076.58|2096.58|2076.58|2094.9|2074.9|35
1640253540000|2021-12-23 09:59:00|2096.59|2076.59|2095.75|2075.75|2096.62|2076.62|2095.7|2075.7|25
1640253550000|2021-12-23 09:59:10|2095.76|2075.76|2093.68|2073.68|2095.82|2075.82|2093.58|2073.58|32
1640253560000|2021-12-23 09:59:20|2093.67|2073.67|2093.26|2073.26|2093.98|2073.98|2092.8|2072.8|28
1640253570000|2021-12-23 09:59:30|2093.52|2073.52|2093.56|2073.56|2094.1|2074.1|2093.48|2073.48|25
1640253580000|2021-12-23 09:59:40|2093.53|2073.53|2094.75|2074.75|2094.75|2074.75|2093.39|2073.39|12
1640253590000|2021-12-23 09:59:50|2094.92|2074.92|2093.5|2073.5|2095.03|2075.03|2093.49|2073.49|26
1640253600000|2021-12-23 10:00:00|2093.49|2073.49|2094.23|2074.23|2094.35|2074.35|2093.44|2073.44|30
1640253610000|2021-12-23 10:00:10|2094.27|2074.27|2095.64|2075.64|2095.64|2075.64|2094.27|2074.27|17
1640253620000|2021-12-23 10:00:20|2095.52|2075.52|2096.79|2076.79|2096.79|2076.79|2095.52|2075.52|23
1640253630000|2021-12-23 10:00:30|2096.73|2076.73|2096.85|2076.85|2096.85|2076.85|2096.03|2076.03|19
1640253640000|2021-12-23 10:00:40|2096.9|2076.9|2097.13|2077.13|2097.13|2077.13|2096.9|2076.9|4
1640253660000|2021-12-23 10:01:00|2097.1|2077.1|2097.37|2077.37|2097.38|2077.38|2096.99|2076.99|9
1640253670000|2021-12-23 10:01:10|2097.43|2077.43|2099.71|2079.71|2099.71|2079.71|2097.43|2077.43|15
1640253680000|2021-12-23 10:01:20|2099.89|2079.89|2099.99|2079.99|2100.03|2080.03|2099.69|2079.69|4
1640253690000|2021-12-23 10:01:30|2099.92|2079.92|2100.53|2080.53|2100.57|2080.57|2099.92|2079.92|21
1640253700000|2021-12-23 10:01:40|2100.48|2080.48|2101.01|2081.01|2101.31|2081.31|2100.48|2080.48|19
1640253710000|2021-12-23 10:01:50|2101.07|2081.07|2100.91|2080.91|2101.07|2081.07|2100.56|2080.56|28
1640253720000|2021-12-23 10:02:00|2100.76|2080.76|2100.65|2080.65|2100.78|2080.78|2100.53|2080.53|21
1640253730000|2021-12-23 10:02:10|2100.64|2080.64|2101|2081|2101|2081|2100.64|2080.64|12
1640253740000|2021-12-23 10:02:20|2100.72|2080.72|2104.46|2084.46|2104.46|2084.46|2100.72|2080.72|26
1640253750000|2021-12-23 10:02:30|2104.47|2084.47|2104.58|2084.58|2105.14|2085.14|2104.25|2084.25|24
1640253760000|2021-12-23 10:02:40|2104.59|2084.59|2102.18|2082.18|2104.66|2084.66|2102|2082|33
1640253770000|2021-12-23 10:02:50|2101.99|2081.99|2101.88|2081.88|2102.17|2082.17|2101.85|2081.85|25
1640253780000|2021-12-23 10:03:00|2101.87|2081.87|2101.09|2081.09|2101.87|2081.87|2100.66|2080.66|29
1640253790000|2021-12-23 10:03:10|2101.11|2081.11|2101.56|2081.56|2101.73|2081.73|2101.09|2081.09|20
1640253800000|2021-12-23 10:03:20|2101.35|2081.35|2101.41|2081.41|2101.41|2081.41|2100.99|2080.99|12
1640253810000|2021-12-23 10:03:30|2101.53|2081.53|2102.18|2082.18|2102.24|2082.24|2101.35|2081.35|21
1640253820000|2021-12-23 10:03:40|2102.21|2082.21|2101.65|2081.65|2102.25|2082.25|2101.45|2081.45|16
1640253830000|2021-12-23 10:03:50|2101.6|2081.6|2100.91|2080.91|2101.6|2081.6|2100.88|2080.88|24
1640253840000|2021-12-23 10:04:00|2100.92|2080.92|2102.65|2082.65|2102.65|2082.65|2100.92|2080.92|16
1640253850000|2021-12-23 10:04:10|2102.48|2082.48|2102.39|2082.39|2102.48|2082.48|2102.39|2082.39|2
1640253860000|2021-12-23 10:04:20|2102.26|2082.26|2102.05|2082.05|2102.26|2082.26|2102|2082|9
1640253870000|2021-12-23 10:04:30|2101.85|2081.85|2101.77|2081.77|2101.87|2081.87|2101.41|2081.41|17
1640253880000|2021-12-23 10:04:40|2101.83|2081.83|2101.46|2081.46|2102.09|2082.09|2101.44|2081.44|19
1640253890000|2021-12-23 10:04:50|2101.47|2081.47|2101.72|2081.72|2101.72|2081.72|2101.4|2081.4|13
1640253900000|2021-12-23 10:05:00|2101.77|2081.77|2102.36|2082.36|2102.36|2082.36|2101.61|2081.61|16
1640253910000|2021-12-23 10:05:10|2102.38|2082.38|2103.14|2083.14|2103.14|2083.14|2102.28|2082.28|13
1640253920000|2021-12-23 10:05:20|2103.15|2083.15|2104.71|2084.71|2104.86|2084.86|2103.15|2083.15|18
1640253930000|2021-12-23 10:05:30|2104.66|2084.66|2103.2|2083.2|2105.37|2085.37|2103.01|2083.01|26
1640253940000|2021-12-23 10:05:40|2103.16|2083.16|2103.11|2083.11|2103.33|2083.33|2102.91|2082.91|18
1640253950000|2021-12-23 10:05:50|2103.1|2083.1|2103.57|2083.57|2103.6|2083.6|2103.09|2083.09|28
1640253960000|2021-12-23 10:06:00|2103.59|2083.59|2104.49|2084.49|2104.54|2084.54|2103.56|2083.56|19
1640253970000|2021-12-23 10:06:10|2104.48|2084.48|2105.67|2085.67|2105.78|2085.78|2104.48|2084.48|20
1640253980000|2021-12-23 10:06:20|2105.58|2085.58|2105.75|2085.75|2105.75|2085.75|2105.56|2085.56|7
1640253990000|2021-12-23 10:06:30|2106.25|2086.25|2106.6|2086.6|2106.62|2086.62|2106.23|2086.23|11
1640254000000|2021-12-23 10:06:40|2106.57|2086.57|2107.34|2087.34|2107.34|2087.34|2106.45|2086.45|16
1640254010000|2021-12-23 10:06:50|2107.37|2087.37|2108.48|2088.48|2108.53|2088.53|2107.36|2087.36|21
1640254020000|2021-12-23 10:07:00|2108.5|2088.5|2108.5|2088.5|2108.52|2088.52|2108.47|2088.47|12
1640254030000|2021-12-23 10:07:10|2108.49|2088.49|2108.35|2088.35|2108.56|2088.56|2107.87|2087.87|19
1640254040000|2021-12-23 10:07:20|2108.43|2088.43|2108.56|2088.56|2108.59|2088.59|2108.34|2088.34|7
1640254050000|2021-12-23 10:07:30|2108.61|2088.61|2107.55|2087.55|2108.7|2088.7|2107.54|2087.54|20
1640254060000|2021-12-23 10:07:40|2107.67|2087.67|2105.76|2085.76|2107.68|2087.68|2105.72|2085.72|30
1640254070000|2021-12-23 10:07:50|2105.68|2085.68|2105.07|2085.07|2105.74|2085.74|2105.07|2085.07|17
1640254080000|2021-12-23 10:08:00|2105.23|2085.23|2104.73|2084.73|2105.23|2085.23|2104.41|2084.41|23
1640254090000|2021-12-23 10:08:10|2104.72|2084.72|2104.32|2084.32|2104.74|2084.74|2104.32|2084.32|19
1640254100000|2021-12-23 10:08:20|2104.3|2084.3|2105.5|2085.5|2105.86|2085.86|2104.3|2084.3|17
1640254110000|2021-12-23 10:08:30|2105.57|2085.57|2106.49|2086.49|2106.49|2086.49|2105.57|2085.57|13
1640254120000|2021-12-23 10:08:40|2106.5|2086.5|2105.84|2085.84|2106.59|2086.59|2105.82|2085.82|22
1640254130000|2021-12-23 10:08:50|2105.83|2085.83|2103.51|2083.51|2105.83|2085.83|2103.51|2083.51|30
1640254140000|2021-12-23 10:09:00|2103.23|2083.23|2102.34|2082.34|2103.31|2083.31|2102.26|2082.26|31
1640254150000|2021-12-23 10:09:10|2102.33|2082.33|2100.55|2080.55|2102.33|2082.33|2100.49|2080.49|22
1640254160000|2021-12-23 10:09:20|2100.57|2080.57|2101.04|2081.04|2101.04|2081.04|2099.97|2079.97|28
1640254170000|2021-12-23 10:09:30|2101.2|2081.2|2101.32|2081.32|2101.37|2081.37|2100.5|2080.5|21
1640254180000|2021-12-23 10:09:40|2102.25|2082.25|2103.71|2083.71|2103.71|2083.71|2102.25|2082.25|23
1640254190000|2021-12-23 10:09:50|2103.59|2083.59|2103.27|2083.27|2103.65|2083.65|2103.15|2083.15|21
1640254200000|2021-12-23 10:10:00|2103.26|2083.26|2106.37|2086.37|2106.37|2086.37|2103.21|2083.21|33
1640254210000|2021-12-23 10:10:10|2106.61|2086.61|2107.36|2087.36|2107.57|2087.57|2106.56|2086.56|25
1640254220000|2021-12-23 10:10:20|2107.57|2087.57|2108.26|2088.26|2108.44|2088.44|2107.38|2087.38|26
1640254230000|2021-12-23 10:10:30|2108.37|2088.37|2106.56|2086.56|2108.5|2088.5|2106.56|2086.56|25
1640254240000|2021-12-23 10:10:40|2106.54|2086.54|2107.57|2087.57|2107.63|2087.63|2106.5|2086.5|27
1640254250000|2021-12-23 10:10:50|2107.55|2087.55|2107.26|2087.26|2107.69|2087.69|2107.05|2087.05|22
1640254260000|2021-12-23 10:11:00|2107.27|2087.27|2107.68|2087.68|2107.87|2087.87|2106.94|2086.94|21
1640254270000|2021-12-23 10:11:10|2107.74|2087.74|2107.77|2087.77|2107.77|2087.77|2107.74|2087.74|6
1640254280000|2021-12-23 10:11:20|2107.78|2087.78|2107.74|2087.74|2107.82|2087.82|2107.72|2087.72|6
1640254290000|2021-12-23 10:11:30|2107.78|2087.78|2108.18|2088.18|2108.18|2088.18|2107.78|2087.78|12
1640254300000|2021-12-23 10:11:40|2108.09|2088.09|2108.35|2088.35|2108.37|2088.37|2107.94|2087.94|22
1640254310000|2021-12-23 10:11:50|2108.37|2088.37|2108.25|2088.25|2108.37|2088.37|2108.25|2088.25|3
1640254320000|2021-12-23 10:12:00|2108.23|2088.23|2109.21|2089.21|2109.34|2089.34|2108.21|2088.21|12
1640254330000|2021-12-23 10:12:10|2109.41|2089.41|2109.39|2089.39|2109.41|2089.41|2109.34|2089.34|8
1640254340000|2021-12-23 10:12:20|2109.36|2089.36|2107.7|2087.7|2109.39|2089.39|2107.54|2087.54|26
1640254350000|2021-12-23 10:12:30|2107.95|2087.95|2107.49|2087.49|2108.05|2088.05|2107.49|2087.49|21
1640254360000|2021-12-23 10:12:40|2106.99|2086.99|2106.32|2086.32|2107.49|2087.49|2105.87|2085.87|35
1640254370000|2021-12-23 10:12:50|2106.12|2086.12|2105.32|2085.32|2106.31|2086.31|2105.32|2085.32|31
1640254380000|2021-12-23 10:13:00|2105.13|2085.13|2104|2084|2105.27|2085.27|2104|2084|34
1640254390000|2021-12-23 10:13:10|2103.99|2083.99|2100.17|2080.17|2103.99|2083.99|2100.17|2080.17|37
1640254400000|2021-12-23 10:13:20|2100.16|2080.16|2100.47|2080.47|2100.58|2080.58|2099.81|2079.81|26
1640254410000|2021-12-23 10:13:30|2100.6|2080.6|2099.73|2079.73|2100.61|2080.61|2099.68|2079.68|31
1640254420000|2021-12-23 10:13:40|2099.71|2079.71|2098.77|2078.77|2099.71|2079.71|2098.53|2078.53|33
1640254430000|2021-12-23 10:13:50|2098.78|2078.78|2100.97|2080.97|2100.97|2080.97|2098.73|2078.73|22
1640254440000|2021-12-23 10:14:00|2101.62|2081.62|2101.13|2081.13|2101.93|2081.93|2101.13|2081.13|27
1640254450000|2021-12-23 10:14:10|2101.12|2081.12|2100.57|2080.57|2101.13|2081.13|2100.36|2080.36|31
1640254460000|2021-12-23 10:14:20|2100.54|2080.54|2099.98|2079.98|2100.56|2080.56|2099.66|2079.66|27
1640254470000|2021-12-23 10:14:30|2099.97|2079.97|2097.86|2077.86|2099.97|2079.97|2097.86|2077.86|30
1640254480000|2021-12-23 10:14:40|2097.79|2077.79|2094.17|2074.17|2097.83|2077.83|2093.8|2073.8|34
1640254490000|2021-12-23 10:14:50|2094.2|2074.2|2095.24|2075.24|2095.24|2075.24|2094.09|2074.09|25
1640254500000|2021-12-23 10:15:00|2095.15|2075.15|2095.42|2075.42|2095.92|2075.92|2095.12|2075.12|15
1640254510000|2021-12-23 10:15:10|2095.45|2075.45|2094.16|2074.16|2095.54|2075.54|2094.16|2074.16|20
1640254520000|2021-12-23 10:15:20|2094.3|2074.3|2092.83|2072.83|2094.3|2074.3|2092.83|2072.83|19
1640254530000|2021-12-23 10:15:30|2092.82|2072.82|2089.81|2069.81|2092.84|2072.84|2089.76|2069.76|22
1640254540000|2021-12-23 10:15:40|2090|2070|2089.99|2069.99|2090.11|2070.11|2089.68|2069.68|25
1640254550000|2021-12-23 10:15:50|2089.96|2069.96|2089.51|2069.51|2090.05|2070.05|2088.68|2068.68|25
1640254560000|2021-12-23 10:16:00|2089.53|2069.53|2090.16|2070.16|2090.28|2070.28|2089.4|2069.4|24
1640254570000|2021-12-23 10:16:10|2090.1|2070.1|2090.64|2070.64|2090.64|2070.64|2088.98|2068.98|31
1640254580000|2021-12-23 10:16:20|2090.65|2070.65|2090.26|2070.26|2092.13|2072.13|2090.25|2070.25|29
1640254590000|2021-12-23 10:16:30|2090.25|2070.25|2090.03|2070.03|2090.67|2070.67|2090.03|2070.03|21
1640254600000|2021-12-23 10:16:40|2090.48|2070.48|2089.25|2069.25|2090.55|2070.55|2089.19|2069.19|29
1640254610000|2021-12-23 10:16:50|2089.28|2069.28|2089.51|2069.51|2089.58|2069.58|2089.22|2069.22|7
1640254620000|2021-12-23 10:17:00|2089.5|2069.5|2091.73|2071.73|2091.74|2071.74|2089.49|2069.49|22
1640254630000|2021-12-23 10:17:10|2091.72|2071.72|2091.59|2071.59|2091.77|2071.77|2091.51|2071.51|19
1640254640000|2021-12-23 10:17:20|2091.55|2071.55|2093.68|2073.68|2093.9|2073.9|2091.55|2071.55|21
1640254650000|2021-12-23 10:17:30|2093.53|2073.53|2094.82|2074.82|2094.85|2074.85|2093.49|2073.49|29
1640254660000|2021-12-23 10:17:40|2094.91|2074.91|2096.48|2076.48|2096.51|2076.51|2094.91|2074.91|23
1640254670000|2021-12-23 10:17:50|2096.46|2076.46|2096.54|2076.54|2097.05|2077.05|2096.46|2076.46|7
1640254680000|2021-12-23 10:18:00|2096.55|2076.55|2097.34|2077.34|2097.34|2077.34|2096.54|2076.54|21
1640254690000|2021-12-23 10:18:10|2097.35|2077.35|2098.1|2078.1|2098.1|2078.1|2097.35|2077.35|28
1640254700000|2021-12-23 10:18:20|2098.07|2078.07|2099.83|2079.83|2099.83|2079.83|2098.07|2078.07|20
1640254710000|2021-12-23 10:18:30|2099.89|2079.89|2098.2|2078.2|2100.04|2080.04|2098.2|2078.2|32
1640254720000|2021-12-23 10:18:40|2098.19|2078.19|2100.18|2080.18|2100.18|2080.18|2098|2078|34
1640254730000|2021-12-23 10:18:50|2100.63|2080.63|2102.14|2082.14|2102.15|2082.15|2100.63|2080.63|22
1640254740000|2021-12-23 10:19:00|2102.11|2082.11|2103.79|2083.79|2103.88|2083.88|2102.06|2082.06|28
1640254750000|2021-12-23 10:19:10|2103.8|2083.8|2102.63|2082.63|2103.8|2083.8|2102.47|2082.47|26
1640254760000|2021-12-23 10:19:20|2102.62|2082.62|2101.5|2081.5|2102.62|2082.62|2101.48|2081.48|26
1640254770000|2021-12-23 10:19:30|2101.51|2081.51|2102.65|2082.65|2102.65|2082.65|2101.49|2081.49|21
1640254780000|2021-12-23 10:19:40|2102.64|2082.64|2103.79|2083.79|2104.33|2084.33|2102.64|2082.64|34
1640254790000|2021-12-23 10:19:50|2103.41|2083.41|2103.69|2083.69|2103.69|2083.69|2103.27|2083.27|24
1640254800000|2021-12-23 10:20:00|2103.68|2083.68|2099.79|2079.79|2103.68|2083.68|2099.57|2079.57|25
1640254810000|2021-12-23 10:20:10|2099.82|2079.82|2097.27|2077.27|2100.1|2080.1|2097.22|2077.22|24
1640254820000|2021-12-23 10:20:20|2097.26|2077.26|2096.46|2076.46|2097.26|2077.26|2096.36|2076.36|26
1640254830000|2021-12-23 10:20:30|2096.13|2076.13|2096.3|2076.3|2096.47|2076.47|2096.13|2076.13|13
1640254840000|2021-12-23 10:20:40|2096.44|2076.44|2097.79|2077.79|2099.25|2079.25|2096.44|2076.44|33
1640254850000|2021-12-23 10:20:50|2097.77|2077.77|2095.56|2075.56|2097.77|2077.77|2095.51|2075.51|15
1640254860000|2021-12-23 10:21:00|2095.55|2075.55|2095.6|2075.6|2095.67|2075.67|2095|2075|19
1640254870000|2021-12-23 10:21:10|2095.59|2075.59|2095.09|2075.09|2095.67|2075.67|2094.7|2074.7|7
1640254880000|2021-12-23 10:21:20|2095.04|2075.04|2096.24|2076.24|2096.24|2076.24|2095.04|2075.04|20
1640254890000|2021-12-23 10:21:30|2096.58|2076.58|2097.45|2077.45|2097.45|2077.45|2096.51|2076.51|21
1640254900000|2021-12-23 10:21:40|2098.33|2078.33|2099.69|2079.69|2099.69|2079.69|2098.3|2078.3|17
1640254910000|2021-12-23 10:21:50|2099.6|2079.6|2100.19|2080.19|2100.19|2080.19|2099.11|2079.11|20
1640254920000|2021-12-23 10:22:00|2100.17|2080.17|2100.54|2080.54|2100.59|2080.59|2099.91|2079.91|14
1640254930000|2021-12-23 10:22:10|2100.52|2080.52|2099.9|2079.9|2100.52|2080.52|2099.76|2079.76|26
1640254940000|2021-12-23 10:22:20|2099.81|2079.81|2099.66|2079.66|2099.81|2079.81|2099.59|2079.59|15
1640254950000|2021-12-23 10:22:30|2099.59|2079.59|2099.34|2079.34|2099.67|2079.67|2099.34|2079.34|21
1640254960000|2021-12-23 10:22:40|2099.3|2079.3|2095.65|2075.65|2099.3|2079.3|2095.52|2075.52|26
1640254970000|2021-12-23 10:22:50|2095.64|2075.64|2094.99|2074.99|2095.64|2075.64|2094.56|2074.56|26
1640254980000|2021-12-23 10:23:00|2095.3|2075.3|2097.79|2077.79|2097.79|2077.79|2095.3|2075.3|27
1640254990000|2021-12-23 10:23:10|2098.28|2078.28|2098.48|2078.48|2098.8|2078.8|2097.81|2077.81|27
1640255000000|2021-12-23 10:23:20|2098.53|2078.53|2098.65|2078.65|2099.03|2079.03|2098.38|2078.38|17
1640255010000|2021-12-23 10:23:30|2098.68|2078.68|2099.67|2079.67|2099.79|2079.79|2098.61|2078.61|24
1640255020000|2021-12-23 10:23:40|2099.63|2079.63|2100.65|2080.65|2100.66|2080.66|2098.59|2078.59|27
1640255030000|2021-12-23 10:23:50|2100.64|2080.64|2098.83|2078.83|2100.64|2080.64|2098.68|2078.68|19
1640255040000|2021-12-23 10:24:00|2098.81|2078.81|2099.6|2079.6|2099.6|2079.6|2098.81|2078.81|16
1640255050000|2021-12-23 10:24:10|2099.59|2079.59|2099.68|2079.68|2099.77|2079.77|2099.56|2079.56|19
1640255060000|2021-12-23 10:24:20|2099.91|2079.91|2098.7|2078.7|2099.94|2079.94|2098.7|2078.7|28
1640255070000|2021-12-23 10:24:30|2098.67|2078.67|2098.52|2078.52|2098.67|2078.67|2098.51|2078.51|8
1640255080000|2021-12-23 10:24:40|2098.57|2078.57|2100.18|2080.18|2100.31|2080.31|2098.55|2078.55|15
1640255090000|2021-12-23 10:24:50|2100.28|2080.28|2100.74|2080.74|2100.78|2080.78|2100.26|2080.26|21
1640255100000|2021-12-23 10:25:00|2100.69|2080.69|2101.99|2081.99|2102.11|2082.11|2100.64|2080.64|18
1640255110000|2021-12-23 10:25:10|2101.23|2081.23|2100.41|2080.41|2101.23|2081.23|2099.94|2079.94|23
1640255120000|2021-12-23 10:25:20|2100.44|2080.44|2100.38|2080.38|2100.85|2080.85|2099.82|2079.82|12
1640255130000|2021-12-23 10:25:30|2100.32|2080.32|2102.37|2082.37|2102.37|2082.37|2100.04|2080.04|27
1640255140000|2021-12-23 10:25:40|2102.53|2082.53|2103.93|2083.93|2104.54|2084.54|2102.53|2082.53|29
1640255150000|2021-12-23 10:25:50|2103.91|2083.91|2104.59|2084.59|2104.69|2084.69|2103.87|2083.87|32
1640255160000|2021-12-23 10:26:00|2104.56|2084.56|2105.5|2085.5|2105.5|2085.5|2104.56|2084.56|21
1640255170000|2021-12-23 10:26:10|2105.58|2085.58|2104.87|2084.87|2105.87|2085.87|2104.65|2084.65|29
1640255180000|2021-12-23 10:26:20|2104.72|2084.72|2105.7|2085.7|2105.71|2085.71|2104.49|2084.49|23
1640255190000|2021-12-23 10:26:30|2105.82|2085.82|2104.71|2084.71|2105.89|2085.89|2104.56|2084.56|33
1640255200000|2021-12-23 10:26:40|2104.7|2084.7|2105.03|2085.03|2105.07|2085.07|2104.59|2084.59|18
1640255210000|2021-12-23 10:26:50|2105.04|2085.04|2106.18|2086.18|2106.26|2086.26|2104.74|2084.74|22
1640255220000|2021-12-23 10:27:00|2106.67|2086.67|2109.4|2089.4|2109.42|2089.42|2106.67|2086.67|19
1640255230000|2021-12-23 10:27:10|2109.42|2089.42|2109.32|2089.32|2109.49|2089.49|2108.09|2088.09|21
1640255240000|2021-12-23 10:27:20|2109.3|2089.3|2108.58|2088.58|2109.48|2089.48|2108.49|2088.49|19
1640255250000|2021-12-23 10:27:30|2108.59|2088.59|2109.38|2089.38|2109.39|2089.39|2108.59|2088.59|20
1640255260000|2021-12-23 10:27:40|2109.39|2089.39|2107.69|2087.69|2109.45|2089.45|2107.69|2087.69|22
1640255270000|2021-12-23 10:27:50|2107.75|2087.75|2107.75|2087.75|2107.79|2087.79|2107.33|2087.33|25
1640255280000|2021-12-23 10:28:00|2108|2088|2108.14|2088.14|2108.14|2088.14|2107.66|2087.66|12
1640255290000|2021-12-23 10:28:10|2108.16|2088.16|2108.48|2088.48|2108.91|2088.91|2108.16|2088.16|21
1640255300000|2021-12-23 10:28:20|2108.55|2088.55|2104.05|2084.05|2108.55|2088.55|2103.66|2083.66|32
1640255310000|2021-12-23 10:28:30|2104.3|2084.3|2105.51|2085.51|2105.51|2085.51|2104.3|2084.3|30
1640255320000|2021-12-23 10:28:40|2105.53|2085.53|2105.82|2085.82|2106.06|2086.06|2105.53|2085.53|23
1640255330000|2021-12-23 10:28:50|2105.81|2085.81|2103.93|2083.93|2105.81|2085.81|2103.6|2083.6|21
1640255340000|2021-12-23 10:29:00|2103.89|2083.89|2103.32|2083.32|2104.07|2084.07|2103.26|2083.26|16
1640255350000|2021-12-23 10:29:10|2103.57|2083.57|2104.97|2084.97|2104.97|2084.97|2103.48|2083.48|28
1640255360000|2021-12-23 10:29:20|2105.19|2085.19|2103.24|2083.24|2105.58|2085.58|2103.24|2083.24|32
1640255370000|2021-12-23 10:29:30|2102.86|2082.86|2103.35|2083.35|2103.43|2083.43|2102.5|2082.5|26
1640255380000|2021-12-23 10:29:40|2103.34|2083.34|2105.01|2085.01|2105.01|2085.01|2103.29|2083.29|24
1640255390000|2021-12-23 10:29:50|2105.04|2085.04|2105.09|2085.09|2105.25|2085.25|2104.98|2084.98|18
1640255400000|2021-12-23 10:30:00|2105.61|2085.61|2105.56|2085.56|2107.12|2087.12|2105.55|2085.55|21
1640255410000|2021-12-23 10:30:10|2105.57|2085.57|2104.91|2084.91|2106.38|2086.38|2104.49|2084.49|28
1640255420000|2021-12-23 10:30:20|2105.21|2085.21|2104.25|2084.25|2105.76|2085.76|2104.25|2084.25|36
1640255430000|2021-12-23 10:30:30|2104.24|2084.24|2103.26|2083.26|2104.3|2084.3|2103.26|2083.26|32
1640255440000|2021-12-23 10:30:40|2103.19|2083.19|2102.46|2082.46|2103.22|2083.22|2100.74|2080.74|35
1640255450000|2021-12-23 10:30:50|2102.56|2082.56|2101.32|2081.32|2102.79|2082.79|2101.27|2081.27|29
1640255460000|2021-12-23 10:31:00|2101.28|2081.28|2100.83|2080.83|2101.28|2081.28|2100.81|2080.81|17
1640255470000|2021-12-23 10:31:10|2100.7|2080.7|2100.5|2080.5|2100.76|2080.76|2100.5|2080.5|17
1640255480000|2021-12-23 10:31:20|2100.14|2080.14|2099.05|2079.05|2100.42|2080.42|2099.05|2079.05|25
1640255490000|2021-12-23 10:31:30|2099.07|2079.07|2099.86|2079.86|2099.86|2079.86|2099.07|2079.07|27
1640255500000|2021-12-23 10:31:40|2100.28|2080.28|2100.72|2080.72|2101.07|2081.07|2100.28|2080.28|26
1640255510000|2021-12-23 10:31:50|2100.73|2080.73|2100.03|2080.03|2100.92|2080.92|2099.73|2079.73|24
1640255520000|2021-12-23 10:32:00|2100.04|2080.04|2100.83|2080.83|2100.83|2080.83|2099.71|2079.71|25
1640255530000|2021-12-23 10:32:10|2100.78|2080.78|2100.74|2080.74|2100.94|2080.94|2100.65|2080.65|23
1640255540000|2021-12-23 10:32:20|2100.65|2080.65|2102.93|2082.93|2102.97|2082.97|2100.54|2080.54|29
1640255550000|2021-12-23 10:32:30|2103.06|2083.06|2103.82|2083.82|2104.04|2084.04|2102.64|2082.64|30
1640255560000|2021-12-23 10:32:40|2103.84|2083.84|2103.84|2083.84|2103.99|2083.99|2103.79|2083.79|20
1640255570000|2021-12-23 10:32:50|2103.85|2083.85|2102.59|2082.59|2103.86|2083.86|2102.59|2082.59|24
1640255580000|2021-12-23 10:33:00|2102.38|2082.38|2101.41|2081.41|2102.53|2082.53|2101.41|2081.41|26
1640255590000|2021-12-23 10:33:10|2101.39|2081.39|2100.7|2080.7|2101.51|2081.51|2100.7|2080.7|27
1640255600000|2021-12-23 10:33:20|2100.65|2080.65|2099.56|2079.56|2100.65|2080.65|2099.43|2079.43|21
1640255610000|2021-12-23 10:33:30|2099.53|2079.53|2099.57|2079.57|2099.59|2079.59|2099.45|2079.45|16
1640255620000|2021-12-23 10:33:40|2099.54|2079.54|2099.62|2079.62|2099.66|2079.66|2099.54|2079.54|24
1640255630000|2021-12-23 10:33:50|2099.63|2079.63|2100.31|2080.31|2100.31|2080.31|2099.5|2079.5|19
1640255640000|2021-12-23 10:34:00|2100.62|2080.62|2101.04|2081.04|2101.04|2081.04|2100.6|2080.6|8
1640255650000|2021-12-23 10:34:10|2101.46|2081.46|2102.4|2082.4|2102.4|2082.4|2101.28|2081.28|9
1640255660000|2021-12-23 10:34:20|2102.43|2082.43|2103.63|2083.63|2103.74|2083.74|2102.43|2082.43|23
1640255670000|2021-12-23 10:34:30|2103.53|2083.53|2104.61|2084.61|2104.61|2084.61|2103.53|2083.53|11
1640255680000|2021-12-23 10:34:40|2104.63|2084.63|2105.55|2085.55|2105.6|2085.6|2104.62|2084.62|28
1640255690000|2021-12-23 10:34:50|2105.53|2085.53|2105.43|2085.43|2105.53|2085.53|2104.73|2084.73|26
1640255700000|2021-12-23 10:35:00|2105.16|2085.16|2104.54|2084.54|2105.16|2085.16|2104.21|2084.21|30
1640255710000|2021-12-23 10:35:10|2104.52|2084.52|2102.96|2082.96|2104.53|2084.53|2102.88|2082.88|25
1640255720000|2021-12-23 10:35:20|2102.98|2082.98|2103.46|2083.46|2103.5|2083.5|2102.86|2082.86|15
1640255730000|2021-12-23 10:35:30|2103.48|2083.48|2102.71|2082.71|2103.52|2083.52|2102.71|2082.71|17
1640255740000|2021-12-23 10:35:40|2102.73|2082.73|2101.65|2081.65|2102.8|2082.8|2101.47|2081.47|17
1640255750000|2021-12-23 10:35:50|2101.59|2081.59|2101.41|2081.41|2101.66|2081.66|2101.31|2081.31|21
1640255760000|2021-12-23 10:36:00|2101.01|2081.01|2101.85|2081.85|2101.99|2081.99|2101.01|2081.01|12
1640255770000|2021-12-23 10:36:10|2101.94|2081.94|2101.52|2081.52|2102.23|2082.23|2101.52|2081.52|23
1640255780000|2021-12-23 10:36:20|2101.51|2081.51|2101.55|2081.55|2101.59|2081.59|2101.5|2081.5|12
1640255790000|2021-12-23 10:36:30|2101.57|2081.57|2101.12|2081.12|2101.6|2081.6|2101.12|2081.12|28
1640255800000|2021-12-23 10:36:40|2100.42|2080.42|2097.41|2077.41|2100.42|2080.42|2097.41|2077.41|28
1640255810000|2021-12-23 10:36:50|2097.44|2077.44|2099.43|2079.43|2099.66|2079.66|2097.27|2077.27|27
1640255820000|2021-12-23 10:37:00|2099.36|2079.36|2099.95|2079.95|2100.58|2080.58|2099.34|2079.34|33
1640255830000|2021-12-23 10:37:10|2100.09|2080.09|2099.22|2079.22|2100.09|2080.09|2098.88|2078.88|27
1640255840000|2021-12-23 10:37:20|2099.14|2079.14|2098.81|2078.81|2099.14|2079.14|2098.8|2078.8|24
1640255850000|2021-12-23 10:37:30|2098.8|2078.8|2099.44|2079.44|2099.44|2079.44|2098.8|2078.8|13
1640255860000|2021-12-23 10:37:40|2099.45|2079.45|2100.77|2080.77|2100.77|2080.77|2099.37|2079.37|16
1640255870000|2021-12-23 10:37:50|2100.78|2080.78|2100.79|2080.79|2100.82|2080.82|2100.75|2080.75|7
1640255880000|2021-12-23 10:38:00|2100.73|2080.73|2099.76|2079.76|2100.73|2080.73|2099.66|2079.66|21
1640255890000|2021-12-23 10:38:10|2099.8|2079.8|2099.67|2079.67|2099.86|2079.86|2099.65|2079.65|16
1640255900000|2021-12-23 10:38:20|2099.82|2079.82|2098.66|2078.66|2100.04|2080.04|2098.66|2078.66|23
1640255910000|2021-12-23 10:38:30|2098.24|2078.24|2097.18|2077.18|2098.24|2078.24|2097.15|2077.15|23
1640255920000|2021-12-23 10:38:40|2097.27|2077.27|2096.73|2076.73|2097.62|2077.62|2096.73|2076.73|13
1640255930000|2021-12-23 10:38:50|2096.47|2076.47|2095.81|2075.81|2096.47|2076.47|2094.75|2074.75|30
1640255940000|2021-12-23 10:39:00|2095.79|2075.79|2093.93|2073.93|2095.84|2075.84|2093.93|2073.93|31
1640255950000|2021-12-23 10:39:10|2093.78|2073.78|2092.85|2072.85|2093.84|2073.84|2092.73|2072.73|18
1640255960000|2021-12-23 10:39:20|2092.8|2072.8|2093.37|2073.37|2093.41|2073.41|2092.63|2072.63|24
1640255970000|2021-12-23 10:39:30|2093.29|2073.29|2094.51|2074.51|2094.84|2074.84|2093.29|2073.29|27
1640255980000|2021-12-23 10:39:40|2094.43|2074.43|2094.17|2074.17|2094.56|2074.56|2093.96|2073.96|20
1640255990000|2021-12-23 10:39:50|2094.15|2074.15|2096.38|2076.38|2096.39|2076.39|2094.03|2074.03|31
1640256000000|2021-12-23 10:40:00|2096.35|2076.35|2097.57|2077.57|2097.57|2077.57|2096.28|2076.28|24
1640256010000|2021-12-23 10:40:10|2097.25|2077.25|2097.44|2077.44|2098.32|2078.32|2097.25|2077.25|29
1640256020000|2021-12-23 10:40:20|2097.55|2077.55|2095.77|2075.77|2097.59|2077.59|2095.77|2075.77|15
1640256030000|2021-12-23 10:40:30|2095.72|2075.72|2096.81|2076.81|2097.43|2077.43|2095.68|2075.68|18
1640256040000|2021-12-23 10:40:40|2096.78|2076.78|2095.45|2075.45|2096.78|2076.78|2095.45|2075.45|11
1640256050000|2021-12-23 10:40:50|2095.62|2075.62|2095.27|2075.27|2095.62|2075.62|2095.27|2075.27|3
1640256060000|2021-12-23 10:41:00|2095.3|2075.3|2095.3|2075.3|2095.3|2075.3|2095.3|2075.3|1
1640256070000|2021-12-23 10:41:10|2095.26|2075.26|2095.02|2075.02|2095.3|2075.3|2095.02|2075.02|7
1640256080000|2021-12-23 10:41:20|2094.84|2074.84|2093.15|2073.15|2094.84|2074.84|2093.09|2073.09|26
1640256090000|2021-12-23 10:41:30|2093.14|2073.14|2093.65|2073.65|2093.83|2073.83|2093.12|2073.12|22
1640256100000|2021-12-23 10:41:40|2093.64|2073.64|2093.6|2073.6|2093.71|2073.71|2093.52|2073.52|21
1640256110000|2021-12-23 10:41:50|2093.7|2073.7|2093.49|2073.49|2093.7|2073.7|2093.43|2073.43|3
1640256120000|2021-12-23 10:42:00|2093.5|2073.5|2093.1|2073.1|2093.53|2073.53|2093.02|2073.02|27
1640256130000|2021-12-23 10:42:10|2093.09|2073.09|2093.52|2073.52|2093.52|2073.52|2093.02|2073.02|29
1640256140000|2021-12-23 10:42:20|2093.5|2073.5|2093.2|2073.2|2093.59|2073.59|2093.2|2073.2|15
1640256150000|2021-12-23 10:42:30|2093.27|2073.27|2093.36|2073.36|2093.41|2073.41|2093.27|2073.27|17
1640256160000|2021-12-23 10:42:40|2093.37|2073.37|2100.63|2080.63|2100.9|2080.9|2093.29|2073.29|24
1640256170000|2021-12-23 10:42:50|2100.9|2080.9|2100.41|2080.41|2101.11|2081.11|2099.87|2079.87|27
1640256180000|2021-12-23 10:43:00|2100.38|2080.38|2100.91|2080.91|2101.61|2081.61|2100.35|2080.35|29
1640256190000|2021-12-23 10:43:10|2101.76|2081.76|2104.54|2084.54|2104.61|2084.61|2101.76|2081.76|17
1640256200000|2021-12-23 10:43:20|2103.72|2083.72|2103.7|2083.7|2104.19|2084.19|2103.43|2083.43|26
1640256210000|2021-12-23 10:43:30|2103.58|2083.58|2102.67|2082.67|2103.68|2083.68|2102.67|2082.67|24
1640256220000|2021-12-23 10:43:40|2102.68|2082.68|2103.72|2083.72|2103.91|2083.91|2102.67|2082.67|29
1640256230000|2021-12-23 10:43:50|2103.79|2083.79|2102.03|2082.03|2104.41|2084.41|2102.03|2082.03|29
1640256240000|2021-12-23 10:44:00|2102.01|2082.01|2101.6|2081.6|2102.15|2082.15|2101.6|2081.6|25
1640256250000|2021-12-23 10:44:10|2101.59|2081.59|2101.5|2081.5|2101.71|2081.71|2101.46|2081.46|17
1640256260000|2021-12-23 10:44:20|2101.49|2081.49|2102.48|2082.48|2102.49|2082.49|2101.49|2081.49|27
1640256270000|2021-12-23 10:44:30|2102.49|2082.49|2103.68|2083.68|2103.68|2083.68|2102.48|2082.48|21
1640256280000|2021-12-23 10:44:40|2104|2084|2104.49|2084.49|2104.51|2084.51|2104|2084|11
1640256290000|2021-12-23 10:44:50|2104.5|2084.5|2104.5|2084.5|2104.54|2084.54|2104.49|2084.49|7
1640256300000|2021-12-23 10:45:00|2104.52|2084.52|2104.58|2084.58|2104.58|2084.58|2104.46|2084.46|16
1640256310000|2021-12-23 10:45:10|2104.54|2084.54|2103.39|2083.39|2104.58|2084.58|2103.36|2083.36|20
1640256320000|2021-12-23 10:45:20|2103.37|2083.37|2104.79|2084.79|2104.83|2084.83|2103.25|2083.25|30
1640256330000|2021-12-23 10:45:30|2104.76|2084.76|2103.78|2083.78|2104.79|2084.79|2103.68|2083.68|24
1640256340000|2021-12-23 10:45:40|2103.77|2083.77|2103.61|2083.61|2104.01|2084.01|2103.51|2083.51|30
1640256350000|2021-12-23 10:45:50|2103.62|2083.62|2103.86|2083.86|2104.04|2084.04|2103.62|2083.62|25
1640256360000|2021-12-23 10:46:00|2103.82|2083.82|2105.06|2085.06|2105.06|2085.06|2103.7|2083.7|30
1640256370000|2021-12-23 10:46:10|2104.73|2084.73|2104.12|2084.12|2105.06|2085.06|2103.77|2083.77|18
1640256380000|2021-12-23 10:46:20|2104.17|2084.17|2104.07|2084.07|2104.2|2084.2|2103.94|2083.94|21
1640256390000|2021-12-23 10:46:30|2104.1|2084.1|2104.3|2084.3|2104.57|2084.57|2104.04|2084.04|21
1640256400000|2021-12-23 10:46:40|2104.29|2084.29|2104.55|2084.55|2104.55|2084.55|2104.14|2084.14|29
1640256410000|2021-12-23 10:46:50|2104.53|2084.53|2104.57|2084.57|2104.57|2084.57|2104.5|2084.5|16
1640256420000|2021-12-23 10:47:00|2104.55|2084.55|2104.61|2084.61|2104.64|2084.64|2104.55|2084.55|18
1640256430000|2021-12-23 10:47:10|2104.6|2084.6|2104.67|2084.67|2104.77|2084.77|2104.55|2084.55|17
1640256440000|2021-12-23 10:47:20|2104.65|2084.65|2103.9|2083.9|2104.66|2084.66|2103.78|2083.78|17
1640256450000|2021-12-23 10:47:30|2103.85|2083.85|2106.02|2086.02|2106.02|2086.02|2103.66|2083.66|15
1640256460000|2021-12-23 10:47:40|2106.56|2086.56|2109.18|2089.18|2109.18|2089.18|2106.56|2086.56|19
1640256470000|2021-12-23 10:47:50|2109.17|2089.17|2108.49|2088.49|2109.17|2089.17|2108.26|2088.26|28
1640256480000|2021-12-23 10:48:00|2108.42|2088.42|2108.74|2088.74|2108.98|2088.98|2108.41|2088.41|34
1640256490000|2021-12-23 10:48:10|2108.58|2088.58|2107.86|2087.86|2108.68|2088.68|2107.19|2087.19|30
1640256500000|2021-12-23 10:48:20|2107.49|2087.49|2107.07|2087.07|2107.49|2087.49|2106.89|2086.89|14
1640256510000|2021-12-23 10:48:30|2107.06|2087.06|2107.35|2087.35|2107.36|2087.36|2107.06|2087.06|8
1640256520000|2021-12-23 10:48:40|2107.34|2087.34|2107.3|2087.3|2107.35|2087.35|2107.09|2087.09|6
1640256530000|2021-12-23 10:48:50|2107.33|2087.33|2105.63|2085.63|2107.33|2087.33|2105.23|2085.23|25
1640256540000|2021-12-23 10:49:00|2105.59|2085.59|2106.07|2086.07|2106.29|2086.29|2105.55|2085.55|21
1640256550000|2021-12-23 10:49:10|2106.45|2086.45|2106.28|2086.28|2106.49|2086.49|2105.69|2085.69|29
1640256560000|2021-12-23 10:49:20|2106.29|2086.29|2107.35|2087.35|2107.35|2087.35|2106.19|2086.19|26
1640256570000|2021-12-23 10:49:30|2107.43|2087.43|2107.54|2087.54|2107.54|2087.54|2107.24|2087.24|26
1640256580000|2021-12-23 10:49:40|2107.56|2087.56|2107.54|2087.54|2107.58|2087.58|2107.45|2087.45|17
1640256590000|2021-12-23 10:49:50|2107.45|2087.45|2108.01|2088.01|2108.02|2088.02|2107.45|2087.45|12
1640256600000|2021-12-23 10:50:00|2108.04|2088.04|2108.1|2088.1|2108.21|2088.21|2107.68|2087.68|17
1640256610000|2021-12-23 10:50:10|2108.16|2088.16|2107.38|2087.38|2108.3|2088.3|2107.28|2087.28|18
1640256620000|2021-12-23 10:50:20|2107.39|2087.39|2107.17|2087.17|2107.4|2087.4|2107.17|2087.17|12
1640256630000|2021-12-23 10:50:30|2107.14|2087.14|2107.27|2087.27|2107.31|2087.31|2107.14|2087.14|17
1640256640000|2021-12-23 10:50:40|2107.18|2087.18|2107.59|2087.59|2107.61|2087.61|2107.18|2087.18|5
1640256650000|2021-12-23 10:50:50|2107.58|2087.58|2107.75|2087.75|2107.77|2087.77|2107.58|2087.58|13
1640256660000|2021-12-23 10:51:00|2107.54|2087.54|2107.69|2087.69|2107.69|2087.69|2107.52|2087.52|5
1640256670000|2021-12-23 10:51:10|2107.68|2087.68|2106.9|2086.9|2107.69|2087.69|2106.9|2086.9|18
1640256680000|2021-12-23 10:51:20|2106.94|2086.94|2106.35|2086.35|2106.94|2086.94|2106.05|2086.05|27
1640256690000|2021-12-23 10:51:30|2106.34|2086.34|2107.61|2087.61|2107.64|2087.64|2106.34|2086.34|27
1640256700000|2021-12-23 10:51:40|2107.57|2087.57|2105.72|2085.72|2107.63|2087.63|2105.59|2085.59|30
1640256710000|2021-12-23 10:51:50|2105.71|2085.71|2104.73|2084.73|2105.73|2085.73|2104.72|2084.72|24
1640256720000|2021-12-23 10:52:00|2104.72|2084.72|2105.26|2085.26|2105.58|2085.58|2104.61|2084.61|28
1640256730000|2021-12-23 10:52:10|2105.23|2085.23|2105.72|2085.72|2105.72|2085.72|2105.2|2085.2|19
1640256740000|2021-12-23 10:52:20|2105.66|2085.66|2105.68|2085.68|2105.78|2085.78|2105.54|2085.54|29
1640256750000|2021-12-23 10:52:30|2105.67|2085.67|2106.59|2086.59|2106.6|2086.6|2105.6|2085.6|25
1640256760000|2021-12-23 10:52:40|2106.62|2086.62|2107.73|2087.73|2108.26|2088.26|2106.62|2086.62|29
1640256770000|2021-12-23 10:52:50|2107.68|2087.68|2108.04|2088.04|2108.08|2088.08|2107.57|2087.57|14
1640256780000|2021-12-23 10:53:00|2108.34|2088.34|2107.65|2087.65|2108.34|2088.34|2107.46|2087.46|18
1640256790000|2021-12-23 10:53:10|2107.64|2087.64|2107.35|2087.35|2107.64|2087.64|2107.29|2087.29|20
1640256800000|2021-12-23 10:53:20|2107.55|2087.55|2106.55|2086.55|2107.67|2087.67|2106.55|2086.55|25
1640256810000|2021-12-23 10:53:30|2106.52|2086.52|2106.56|2086.56|2106.7|2086.7|2106.49|2086.49|20
1640256820000|2021-12-23 10:53:40|2106.37|2086.37|2107.56|2087.56|2107.95|2087.95|2106.34|2086.34|22
1640256830000|2021-12-23 10:53:50|2107.65|2087.65|2108.17|2088.17|2108.17|2088.17|2107.46|2087.46|24
1640256840000|2021-12-23 10:54:00|2108.3|2088.3|2108.54|2088.54|2108.54|2088.54|2108.21|2088.21|7
1640256850000|2021-12-23 10:54:10|2108.43|2088.43|2107.27|2087.27|2108.43|2088.43|2107.27|2087.27|24
1640256860000|2021-12-23 10:54:20|2107.24|2087.24|2107.3|2087.3|2107.49|2087.49|2107.24|2087.24|30
1640256870000|2021-12-23 10:54:30|2107.33|2087.33|2106.96|2086.96|2107.4|2087.4|2106.96|2086.96|16
1640256880000|2021-12-23 10:54:40|2107.39|2087.39|2107.81|2087.81|2108.39|2088.39|2107.39|2087.39|20
1640256890000|2021-12-23 10:54:50|2107.76|2087.76|2108.5|2088.5|2108.5|2088.5|2107.52|2087.52|24
1640256900000|2021-12-23 10:55:00|2108.48|2088.48|2108.67|2088.67|2109.3|2089.3|2108.38|2088.38|27
1640256910000|2021-12-23 10:55:10|2108.68|2088.68|2109.1|2089.1|2109.34|2089.34|2108.65|2088.65|25
1640256920000|2021-12-23 10:55:20|2109.11|2089.11|2109.34|2089.34|2109.43|2089.43|2108.96|2088.96|23
1640256930000|2021-12-23 10:55:30|2109.36|2089.36|2108.19|2088.19|2109.43|2089.43|2108.19|2088.19|25
1640256940000|2021-12-23 10:55:40|2108.24|2088.24|2107.69|2087.69|2108.24|2088.24|2107.35|2087.35|30
1640256950000|2021-12-23 10:55:50|2107.48|2087.48|2108.6|2088.6|2108.88|2088.88|2107.48|2087.48|17
1640256960000|2021-12-23 10:56:00|2108.56|2088.56|2108.39|2088.39|2108.56|2088.56|2108.33|2088.33|20
1640256970000|2021-12-23 10:56:10|2108.37|2088.37|2108.35|2088.35|2108.45|2088.45|2107.69|2087.69|27
1640256980000|2021-12-23 10:56:20|2108.2|2088.2|2109.24|2089.24|2109.25|2089.25|2108.2|2088.2|19
1640256990000|2021-12-23 10:56:30|2109.2|2089.2|2108.94|2088.94|2109.3|2089.3|2108.64|2088.64|28
1640257000000|2021-12-23 10:56:40|2108.91|2088.91|2108.11|2088.11|2109.36|2089.36|2107.87|2087.87|25
1640257010000|2021-12-23 10:56:50|2107.61|2087.61|2108.17|2088.17|2108.22|2088.22|2107.61|2087.61|30
1640257020000|2021-12-23 10:57:00|2108.25|2088.25|2108.59|2088.59|2108.7|2088.7|2108.25|2088.25|21
1640257030000|2021-12-23 10:57:10|2108.58|2088.58|2109.23|2089.23|2109.32|2089.32|2108.56|2088.56|14
1640257040000|2021-12-23 10:57:20|2109.19|2089.19|2108.57|2088.57|2109.19|2089.19|2108.57|2088.57|19
1640257050000|2021-12-23 10:57:30|2108.55|2088.55|2107.27|2087.27|2108.6|2088.6|2107.27|2087.27|25
1640257060000|2021-12-23 10:57:40|2107.14|2087.14|2106.2|2086.2|2107.14|2087.14|2105.94|2085.94|33
1640257070000|2021-12-23 10:57:50|2106.19|2086.19|2106.99|2086.99|2107.05|2087.05|2105.67|2085.67|32
1640257080000|2021-12-23 10:58:00|2107.11|2087.11|2107.65|2087.65|2107.65|2087.65|2106.94|2086.94|28
1640257090000|2021-12-23 10:58:10|2107.61|2087.61|2107.39|2087.39|2107.72|2087.72|2107.36|2087.36|16
1640257100000|2021-12-23 10:58:20|2107.37|2087.37|2106.55|2086.55|2107.37|2087.37|2106.42|2086.42|26
1640257110000|2021-12-23 10:58:30|2106.5|2086.5|2105.55|2085.55|2106.5|2086.5|2105.48|2085.48|27
1640257120000|2021-12-23 10:58:40|2105.74|2085.74|2106.62|2086.62|2106.62|2086.62|2105.46|2085.46|27
1640257130000|2021-12-23 10:58:50|2106.6|2086.6|2106.64|2086.64|2106.92|2086.92|2106.5|2086.5|28
1640257140000|2021-12-23 10:59:00|2106.96|2086.96|2106.81|2086.81|2107.06|2087.06|2106.58|2086.58|25
1640257150000|2021-12-23 10:59:10|2106.71|2086.71|2105.75|2085.75|2106.71|2086.71|2105.75|2085.75|34
1640257160000|2021-12-23 10:59:20|2105.72|2085.72|2105.49|2085.49|2105.72|2085.72|2105.09|2085.09|25
1640257170000|2021-12-23 10:59:30|2105.48|2085.48|2105.56|2085.56|2105.82|2085.82|2105.48|2085.48|23
1640257180000|2021-12-23 10:59:40|2105.55|2085.55|2105.82|2085.82|2105.82|2085.82|2105.33|2085.33|27
1640257190000|2021-12-23 10:59:50|2105.83|2085.83|2107.34|2087.34|2107.34|2087.34|2105.81|2085.81|27
1640257200000|2021-12-23 11:00:00|2106.65|2086.65|2117.61|2097.61|2117.64|2097.64|2106.65|2086.65|37
1640257210000|2021-12-23 11:00:10|2117.63|2097.63|2117.54|2097.54|2118.07|2098.07|2117.46|2097.46|26
1640257220000|2021-12-23 11:00:20|2117.5|2097.5|2121.13|2101.13|2121.5|2101.5|2117.5|2097.5|28
1640257230000|2021-12-23 11:00:30|2121.36|2101.36|2122.14|2102.14|2123.5|2103.5|2121.13|2101.13|29
1640257240000|2021-12-23 11:00:40|2122.07|2102.07|2123.99|2103.99|2124.1|2104.1|2122.04|2102.04|38
1640257250000|2021-12-23 11:00:50|2124.02|2104.02|2122.77|2102.77|2124.02|2104.02|2122.39|2102.39|38
1640257260000|2021-12-23 11:01:00|2122.76|2102.76|2122.14|2102.14|2122.76|2102.76|2122.01|2102.01|31
1640257270000|2021-12-23 11:01:10|2122.09|2102.09|2120.98|2100.98|2122.44|2102.44|2119.37|2099.37|37
1640257280000|2021-12-23 11:01:20|2121.15|2101.15|2122.14|2102.14|2122.14|2102.14|2121.15|2101.15|30
1640257290000|2021-12-23 11:01:30|2122.07|2102.07|2121.63|2101.63|2122.47|2102.47|2121.63|2101.63|28
1640257300000|2021-12-23 11:01:40|2121.65|2101.65|2124.43|2104.43|2124.43|2104.43|2120.86|2100.86|35
1640257310000|2021-12-23 11:01:50|2124.46|2104.46|2124.79|2104.79|2126.52|2106.52|2124.46|2104.46|35
1640257320000|2021-12-23 11:02:00|2124.84|2104.84|2126.44|2106.44|2126.44|2106.44|2123.95|2103.95|30
1640257330000|2021-12-23 11:02:10|2126.56|2106.56|2127.96|2107.96|2128.36|2108.36|2126.56|2106.56|30
1640257340000|2021-12-23 11:02:20|2127.9|2107.9|2126.78|2106.78|2127.9|2107.9|2126.64|2106.64|36
1640257350000|2021-12-23 11:02:30|2126.76|2106.76|2126.66|2106.66|2126.86|2106.86|2126.31|2106.31|26
1640257360000|2021-12-23 11:02:40|2126.65|2106.65|2127.74|2107.74|2127.87|2107.87|2126.43|2106.43|31
1640257370000|2021-12-23 11:02:50|2127.67|2107.67|2130.83|2110.83|2130.83|2110.83|2127.32|2107.32|23
1640257380000|2021-12-23 11:03:00|2130.62|2110.62|2131.52|2111.52|2131.56|2111.56|2130.38|2110.38|18
1640257390000|2021-12-23 11:03:10|2131.74|2111.74|2132.09|2112.09|2132.55|2112.55|2131.74|2111.74|11
1640257400000|2021-12-23 11:03:20|2132.27|2112.27|2131.45|2111.45|2132.31|2112.31|2130.69|2110.69|23
1640257410000|2021-12-23 11:03:30|2131.5|2111.5|2133.23|2113.23|2133.27|2113.27|2131.17|2111.17|20
1640257420000|2021-12-23 11:03:40|2133.28|2113.28|2135.68|2115.68|2135.72|2115.72|2133.28|2113.28|24
1640257430000|2021-12-23 11:03:50|2135.83|2115.83|2131.2|2111.2|2136.33|2116.33|2131.2|2111.2|35
1640257440000|2021-12-23 11:04:00|2131.18|2111.18|2131.1|2111.1|2131.3|2111.3|2129.79|2109.79|28
1640257450000|2021-12-23 11:04:10|2131.29|2111.29|2131.07|2111.07|2132.03|2112.03|2129.48|2109.48|25
1640257460000|2021-12-23 11:04:20|2130.52|2110.52|2128.32|2108.32|2131.55|2111.55|2127.93|2107.93|27
1640257470000|2021-12-23 11:04:30|2127.55|2107.55|2123.9|2103.9|2127.58|2107.58|2123.9|2103.9|33
1640257480000|2021-12-23 11:04:40|2123.92|2103.92|2131.3|2111.3|2131.6|2111.6|2123.68|2103.68|26
1640257490000|2021-12-23 11:04:50|2131.35|2111.35|2135.55|2115.55|2135.55|2115.55|2131.35|2111.35|35
1640257500000|2021-12-23 11:05:00|2135.73|2115.73|2137.93|2117.93|2138.4|2118.4|2135.2|2115.2|29
1640257510000|2021-12-23 11:05:10|2137.56|2117.56|2138.56|2118.56|2138.56|2118.56|2137.09|2117.09|26
1640257520000|2021-12-23 11:05:20|2138.53|2118.53|2137.81|2117.81|2138.72|2118.72|2137.81|2117.81|9
1640257530000|2021-12-23 11:05:30|2137.84|2117.84|2138.22|2118.22|2138.5|2118.5|2137.84|2117.84|6
1640257540000|2021-12-23 11:05:40|2138.2|2118.2|2137.48|2117.48|2138.2|2118.2|2136.28|2116.28|27
1640257550000|2021-12-23 11:05:50|2137.79|2117.79|2137.33|2117.33|2138.27|2118.27|2137.05|2117.05|21
1640257560000|2021-12-23 11:06:00|2137.36|2117.36|2136.45|2116.45|2137.36|2117.36|2136.31|2116.31|30
1640257570000|2021-12-23 11:06:10|2136.41|2116.41|2142.66|2122.66|2142.8|2122.8|2135.36|2115.36|36
1640257580000|2021-12-23 11:06:20|2142.77|2122.77|2146.41|2126.41|2146.65|2126.65|2142.5|2122.5|39
1640257590000|2021-12-23 11:06:30|2146.1|2126.1|2146.81|2126.81|2147.38|2127.38|2146.06|2126.06|38
1640257600000|2021-12-23 11:06:40|2146.99|2126.99|2145.03|2125.03|2148.26|2128.26|2145.03|2125.03|36
1640257610000|2021-12-23 11:06:50|2145|2125|2141.73|2121.73|2145|2125|2141.73|2121.73|35
1640257620000|2021-12-23 11:07:00|2141.72|2121.72|2143.17|2123.17|2143.17|2123.17|2141.58|2121.58|30
1640257630000|2021-12-23 11:07:10|2143.46|2123.46|2141.89|2121.89|2144.67|2124.67|2141.89|2121.89|35
1640257640000|2021-12-23 11:07:20|2142.19|2122.19|2137.97|2117.97|2142.54|2122.54|2137.93|2117.93|37
1640257650000|2021-12-23 11:07:30|2138.49|2118.49|2137.01|2117.01|2139.2|2119.2|2136.85|2116.85|32
1640257660000|2021-12-23 11:07:40|2137.02|2117.02|2137.57|2117.57|2138.36|2118.36|2136.63|2116.63|32
1640257670000|2021-12-23 11:07:50|2137.48|2117.48|2137.13|2117.13|2137.59|2117.59|2137.11|2117.11|16
1640257680000|2021-12-23 11:08:00|2137.25|2117.25|2138.96|2118.96|2139.55|2119.55|2137.24|2117.24|24
1640257690000|2021-12-23 11:08:10|2138.76|2118.76|2139.5|2119.5|2139.63|2119.63|2138.31|2118.31|30
1640257700000|2021-12-23 11:08:20|2139.52|2119.52|2141.49|2121.49|2141.68|2121.68|2139.47|2119.47|29
1640257710000|2021-12-23 11:08:30|2141.56|2121.56|2141.5|2121.5|2141.69|2121.69|2141.26|2121.26|16
1640257720000|2021-12-23 11:08:40|2141.49|2121.49|2143|2123|2144.55|2124.55|2141.02|2121.02|22
1640257730000|2021-12-23 11:08:50|2142.96|2122.96|2143.3|2123.3|2143.63|2123.63|2142.65|2122.65|23
1640257740000|2021-12-23 11:09:00|2143.44|2123.44|2142.34|2122.34|2143.54|2123.54|2142.33|2122.33|19
1640257750000|2021-12-23 11:09:10|2142.32|2122.32|2142.61|2122.61|2142.61|2122.61|2141.01|2121.01|28
1640257760000|2021-12-23 11:09:20|2142.4|2122.4|2141.97|2121.97|2142.4|2122.4|2141.04|2121.04|24
1640257770000|2021-12-23 11:09:30|2141.98|2121.98|2140.77|2120.77|2142.08|2122.08|2140.77|2120.77|32
1640257780000|2021-12-23 11:09:40|2140.97|2120.97|2140.84|2120.84|2141.69|2121.69|2140.79|2120.79|32
1640257790000|2021-12-23 11:09:50|2140.8|2120.8|2139.5|2119.5|2140.93|2120.93|2139.18|2119.18|16
1640257800000|2021-12-23 11:10:00|2139.49|2119.49|2137.29|2117.29|2139.61|2119.61|2137.05|2117.05|17
1640257810000|2021-12-23 11:10:10|2137.27|2117.27|2133.41|2113.41|2137.34|2117.34|2133.41|2113.41|29
1640257820000|2021-12-23 11:10:20|2133.38|2113.38|2133.62|2113.62|2135.1|2115.1|2133.08|2113.08|33
1640257830000|2021-12-23 11:10:30|2133.51|2113.51|2133.5|2113.5|2133.83|2113.83|2133.4|2113.4|19
1640257840000|2021-12-23 11:10:40|2133.77|2113.77|2134.95|2114.95|2134.95|2114.95|2133.5|2113.5|21
1640257850000|2021-12-23 11:10:50|2134.88|2114.88|2134.63|2114.63|2134.88|2114.88|2134.49|2114.49|15
1640257860000|2021-12-23 11:11:00|2134.66|2114.66|2134.7|2114.7|2134.7|2114.7|2134.66|2114.66|3
1640257870000|2021-12-23 11:11:10|2134.73|2114.73|2134.73|2114.73|2134.88|2114.88|2133.86|2113.86|29
1640257880000|2021-12-23 11:11:20|2134.63|2114.63|2134.67|2114.67|2134.78|2114.78|2134.59|2114.59|9
1640257890000|2021-12-23 11:11:30|2134.63|2114.63|2131.86|2111.86|2134.63|2114.63|2131.01|2111.01|27
1640257900000|2021-12-23 11:11:40|2132.2|2112.2|2131.77|2111.77|2132.56|2112.56|2131.65|2111.65|23
1640257910000|2021-12-23 11:11:50|2131.65|2111.65|2133.52|2113.52|2133.6|2113.6|2131.65|2111.65|12
1640257920000|2021-12-23 11:12:00|2133.47|2113.47|2134.31|2114.31|2134.82|2114.82|2133.47|2113.47|15
1640257930000|2021-12-23 11:12:10|2134.34|2114.34|2136.5|2116.5|2136.5|2116.5|2134.34|2114.34|26
1640257940000|2021-12-23 11:12:20|2136.62|2116.62|2136.84|2116.84|2138.24|2118.24|2136.39|2116.39|31
1640257950000|2021-12-23 11:12:30|2136.74|2116.74|2134.5|2114.5|2136.74|2116.74|2134.5|2114.5|12
1640257960000|2021-12-23 11:12:40|2135.17|2115.17|2134.27|2114.27|2135.75|2115.75|2134.27|2114.27|22
1640257970000|2021-12-23 11:12:50|2134.25|2114.25|2133.37|2113.37|2134.25|2114.25|2133.37|2113.37|11
1640257980000|2021-12-23 11:13:00|2133.34|2113.34|2136.54|2116.54|2136.54|2116.54|2132.62|2112.62|27
1640257990000|2021-12-23 11:13:10|2136.87|2116.87|2134.89|2114.89|2136.91|2116.91|2134.73|2114.73|26
1640258000000|2021-12-23 11:13:20|2134.87|2114.87|2133.53|2113.53|2134.95|2114.95|2133.53|2113.53|21
1640258010000|2021-12-23 11:13:30|2134.16|2114.16|2134.57|2114.57|2134.57|2114.57|2133.9|2113.9|9
1640258020000|2021-12-23 11:13:40|2134.59|2114.59|2135.45|2115.45|2135.78|2115.78|2134.46|2114.46|15
1640258030000|2021-12-23 11:13:50|2135.5|2115.5|2133.68|2113.68|2135.89|2115.89|2133.68|2113.68|16
1640258040000|2021-12-23 11:14:00|2133.4|2113.4|2132.67|2112.67|2133.75|2113.75|2132.6|2112.6|9
1640258050000|2021-12-23 11:14:10|2133.21|2113.21|2131.83|2111.83|2133.34|2113.34|2131.83|2111.83|19
1640258060000|2021-12-23 11:14:20|2131.82|2111.82|2130.85|2110.85|2132.12|2112.12|2130.63|2110.63|17
1640258070000|2021-12-23 11:14:30|2130.97|2110.97|2130.21|2110.21|2130.97|2110.97|2129.96|2109.96|17
1640258080000|2021-12-23 11:14:40|2130.25|2110.25|2130.88|2110.88|2131.13|2111.13|2130.25|2110.25|10
1640258090000|2021-12-23 11:14:50|2130.96|2110.96|2131.51|2111.51|2131.51|2111.51|2130.86|2110.86|10
1640258100000|2021-12-23 11:15:00|2131.31|2111.31|2131.2|2111.2|2131.86|2111.86|2131.2|2111.2|16
1640258110000|2021-12-23 11:15:10|2131.39|2111.39|2130.65|2110.65|2131.54|2111.54|2130.29|2110.29|22
1640258120000|2021-12-23 11:15:20|2130.71|2110.71|2130.76|2110.76|2130.89|2110.89|2130.66|2110.66|17
1640258130000|2021-12-23 11:15:30|2130.81|2110.81|2131.72|2111.72|2132.09|2112.09|2130.79|2110.79|17
1640258140000|2021-12-23 11:15:40|2131.95|2111.95|2131.87|2111.87|2131.99|2111.99|2131.72|2111.72|8
1640258150000|2021-12-23 11:15:50|2131.97|2111.97|2131.78|2111.78|2131.97|2111.97|2131.28|2111.28|9
1640258160000|2021-12-23 11:16:00|2131.68|2111.68|2130.52|2110.52|2131.68|2111.68|2130.51|2110.51|18
1640258170000|2021-12-23 11:16:10|2130.4|2110.4|2129.65|2109.65|2130.41|2110.41|2129.3|2109.3|17
1640258180000|2021-12-23 11:16:20|2129.68|2109.68|2129.92|2109.92|2129.98|2109.98|2129.02|2109.02|28
1640258190000|2021-12-23 11:16:30|2129.91|2109.91|2128.74|2108.74|2129.92|2109.92|2128.68|2108.68|12
1640258200000|2021-12-23 11:16:40|2128.82|2108.82|2128.67|2108.67|2128.82|2108.82|2128.47|2108.47|11
1640258210000|2021-12-23 11:16:50|2128.75|2108.75|2129.84|2109.84|2129.84|2109.84|2128.7|2108.7|16
1640258220000|2021-12-23 11:17:00|2129.88|2109.88|2129.95|2109.95|2130.47|2110.47|2129.62|2109.62|17
1640258230000|2021-12-23 11:17:10|2130.2|2110.2|2130.53|2110.53|2130.53|2110.53|2129.69|2109.69|16
1640258240000|2021-12-23 11:17:20|2130.52|2110.52|2129.5|2109.5|2130.57|2110.57|2129.5|2109.5|13
1640258250000|2021-12-23 11:17:30|2129.63|2109.63|2129.24|2109.24|2129.63|2109.63|2129.24|2109.24|5
1640258260000|2021-12-23 11:17:40|2129.02|2109.02|2128.99|2108.99|2129.03|2109.03|2128.99|2108.99|3
1640258270000|2021-12-23 11:17:50|2129.02|2109.02|2128.67|2108.67|2129.02|2109.02|2128.67|2108.67|5
1640258280000|2021-12-23 11:18:00|2128.39|2108.39|2128.26|2108.26|2128.39|2108.39|2128.13|2108.13|15
1640258290000|2021-12-23 11:18:10|2128.29|2108.29|2128.4|2108.4|2128.79|2108.79|2128.26|2108.26|19
1640258300000|2021-12-23 11:18:20|2128.46|2108.46|2128.37|2108.37|2128.46|2108.46|2128.27|2108.27|5
1640258310000|2021-12-23 11:18:30|2128.21|2108.21|2128.17|2108.17|2128.48|2108.48|2128.11|2108.11|11
1640258320000|2021-12-23 11:18:40|2128.48|2108.48|2128.5|2108.5|2128.65|2108.65|2128.45|2108.45|24
1640258330000|2021-12-23 11:18:50|2128.6|2108.6|2129.49|2109.49|2129.49|2109.49|2128.56|2108.56|10
1640258340000|2021-12-23 11:19:00|2129.5|2109.5|2129.53|2109.53|2129.65|2109.65|2129.48|2109.48|10
1640258350000|2021-12-23 11:19:10|2129.48|2109.48|2128.98|2108.98|2129.57|2109.57|2128.75|2108.75|12
1640258360000|2021-12-23 11:19:20|2128.6|2108.6|2128.74|2108.74|2128.74|2108.74|2128.57|2108.57|3
1640258370000|2021-12-23 11:19:30|2128.73|2108.73|2127.13|2107.13|2128.73|2108.73|2126.98|2106.98|23
1640258380000|2021-12-23 11:19:40|2127.04|2107.04|2124.89|2104.89|2127.09|2107.09|2124.89|2104.89|24
1640258390000|2021-12-23 11:19:50|2124.73|2104.73|2124.9|2104.9|2124.91|2104.91|2124.33|2104.33|14
1640258400000|2021-12-23 11:20:00|2125.11|2105.11|2123.28|2103.28|2125.11|2105.11|2123.26|2103.26|19
1640258410000|2021-12-23 11:20:10|2123.38|2103.38|2123.43|2103.43|2123.43|2103.43|2123.33|2103.33|12
1640258420000|2021-12-23 11:20:20|2123.41|2103.41|2124.04|2104.04|2124.1|2104.1|2123.41|2103.41|6
1640258430000|2021-12-23 11:20:30|2124.12|2104.12|2122.59|2102.59|2124.12|2104.12|2122.59|2102.59|17
1640258440000|2021-12-23 11:20:40|2122.44|2102.44|2125.51|2105.51|2126.4|2106.4|2122.44|2102.44|35
1640258450000|2021-12-23 11:20:50|2125.65|2105.65|2124.81|2104.81|2125.65|2105.65|2124.75|2104.75|17
1640258460000|2021-12-23 11:21:00|2124.66|2104.66|2123.9|2103.9|2124.86|2104.86|2123.86|2103.86|26
1640258470000|2021-12-23 11:21:10|2123.98|2103.98|2123.67|2103.67|2124.47|2104.47|2123.67|2103.67|10
1640258480000|2021-12-23 11:21:20|2123.5|2103.5|2123.73|2103.73|2123.94|2103.94|2123.43|2103.43|14
1640258490000|2021-12-23 11:21:30|2123.67|2103.67|2122.51|2102.51|2123.87|2103.87|2122.51|2102.51|10
1640258500000|2021-12-23 11:21:40|2122.26|2102.26|2122.21|2102.21|2122.34|2102.34|2122.05|2102.05|18
1640258510000|2021-12-23 11:21:50|2122.23|2102.23|2122.29|2102.29|2122.35|2102.35|2122.23|2102.23|4
1640258520000|2021-12-23 11:22:00|2122.24|2102.24|2122.24|2102.24|2122.24|2102.24|2122.24|2102.24|1
1640258530000|2021-12-23 11:22:10|2121.69|2101.69|2122.64|2102.64|2122.85|2102.85|2121.69|2101.69|14
1640258540000|2021-12-23 11:22:20|2122.53|2102.53|2122.27|2102.27|2122.98|2102.98|2122.08|2102.08|16
1640258550000|2021-12-23 11:22:30|2122.31|2102.31|2120.92|2100.92|2122.31|2102.31|2120.91|2100.91|24
1640258560000|2021-12-23 11:22:40|2120.96|2100.96|2118.43|2098.43|2120.96|2100.96|2118.23|2098.23|14
1640258570000|2021-12-23 11:22:50|2118.28|2098.28|2119.9|2099.9|2121.72|2101.72|2118.28|2098.28|33
1640258580000|2021-12-23 11:23:00|2119.89|2099.89|2120.67|2100.67|2120.8|2100.8|2119.67|2099.67|27
1640258590000|2021-12-23 11:23:10|2121.08|2101.08|2120.9|2100.9|2121.82|2101.82|2120.9|2100.9|20
1640258600000|2021-12-23 11:23:20|2120.97|2100.97|2120.7|2100.7|2121.24|2101.24|2120.62|2100.62|13
1640258610000|2021-12-23 11:23:30|2120.91|2100.91|2120.77|2100.77|2121.09|2101.09|2120.69|2100.69|18
1640258620000|2021-12-23 11:23:40|2120.85|2100.85|2118.87|2098.87|2120.85|2100.85|2118.72|2098.72|21
1640258630000|2021-12-23 11:23:50|2118.83|2098.83|2120.44|2100.44|2120.44|2100.44|2118.8|2098.8|19
1640258640000|2021-12-23 11:24:00|2120.36|2100.36|2118.65|2098.65|2120.74|2100.74|2118.65|2098.65|28
1640258650000|2021-12-23 11:24:10|2118.5|2098.5|2119.19|2099.19|2119.6|2099.6|2118.5|2098.5|16
1640258660000|2021-12-23 11:24:20|2118.93|2098.93|2117.21|2097.21|2118.96|2098.96|2116.68|2096.68|25
1640258670000|2021-12-23 11:24:30|2116.96|2096.96|2113.9|2093.9|2116.96|2096.96|2113.9|2093.9|26
1640258680000|2021-12-23 11:24:40|2113.85|2093.85|2114.4|2094.4|2114.4|2094.4|2113.47|2093.47|21
1640258690000|2021-12-23 11:24:50|2114.5|2094.5|2115.44|2095.44|2115.5|2095.5|2114.46|2094.46|20
1640258700000|2021-12-23 11:25:00|2115.51|2095.51|2117.61|2097.61|2117.91|2097.91|2115.47|2095.47|20
1640258710000|2021-12-23 11:25:10|2117.59|2097.59|2117.62|2097.62|2117.73|2097.73|2116.94|2096.94|16
1640258720000|2021-12-23 11:25:20|2117.64|2097.64|2118.9|2098.9|2118.9|2098.9|2117.64|2097.64|12
1640258730000|2021-12-23 11:25:30|2119|2099|2118.58|2098.58|2119|2099|2118.54|2098.54|7
1640258740000|2021-12-23 11:25:40|2118.73|2098.73|2118.97|2098.97|2119.27|2099.27|2118.54|2098.54|16
1640258750000|2021-12-23 11:25:50|2119.07|2099.07|2116.57|2096.57|2119.07|2099.07|2115.33|2095.33|32
1640258760000|2021-12-23 11:26:00|2116.42|2096.42|2115.94|2095.94|2117.1|2097.1|2115.94|2095.94|17
1640258770000|2021-12-23 11:26:10|2115.69|2095.69|2115.26|2095.26|2115.69|2095.69|2115.12|2095.12|8
1640258780000|2021-12-23 11:26:20|2115.31|2095.31|2116.67|2096.67|2117.1|2097.1|2114.8|2094.8|17
1640258790000|2021-12-23 11:26:30|2117.47|2097.47|2117.6|2097.6|2117.6|2097.6|2116.97|2096.97|6
1640258800000|2021-12-23 11:26:40|2117.63|2097.63|2117.16|2097.16|2118.05|2098.05|2117.16|2097.16|8
1640258810000|2021-12-23 11:26:50|2117.66|2097.66|2116.61|2096.61|2117.66|2097.66|2116.61|2096.61|22
1640258820000|2021-12-23 11:27:00|2116.59|2096.59|2116.62|2096.62|2116.71|2096.71|2116.58|2096.58|8
1640258830000|2021-12-23 11:27:10|2116.61|2096.61|2116.6|2096.6|2116.74|2096.74|2116.52|2096.52|17
1640258840000|2021-12-23 11:27:20|2116.58|2096.58|2116.55|2096.55|2117.09|2097.09|2116.34|2096.34|18
1640258850000|2021-12-23 11:27:30|2116.53|2096.53|2116.97|2096.97|2117.04|2097.04|2116.53|2096.53|18
1640258860000|2021-12-23 11:27:40|2117.01|2097.01|2116.52|2096.52|2117.02|2097.02|2116.52|2096.52|7
1640258870000|2021-12-23 11:27:50|2116.87|2096.87|2116.26|2096.26|2116.87|2096.87|2115.95|2095.95|16
1640258880000|2021-12-23 11:28:00|2116.22|2096.22|2118.4|2098.4|2118.88|2098.88|2116.22|2096.22|24
1640258890000|2021-12-23 11:28:10|2118.41|2098.41|2119.98|2099.98|2119.98|2099.98|2118.39|2098.39|16
1640258900000|2021-12-23 11:28:20|2120.11|2100.11|2119.68|2099.68|2120.42|2100.42|2119.68|2099.68|16
1640258910000|2021-12-23 11:28:30|2119.64|2099.64|2118.55|2098.55|2119.64|2099.64|2118.55|2098.55|10
1640258920000|2021-12-23 11:28:40|2118.53|2098.53|2118.97|2098.97|2118.97|2098.97|2118.49|2098.49|12
1640258930000|2021-12-23 11:28:50|2118.99|2098.99|2119.58|2099.58|2119.58|2099.58|2118.99|2098.99|5
1640258940000|2021-12-23 11:29:00|2119.88|2099.88|2120.97|2100.97|2121.07|2101.07|2119.88|2099.88|17
1640258950000|2021-12-23 11:29:10|2121.02|2101.02|2118.17|2098.17|2121.44|2101.44|2118.17|2098.17|31
1640258960000|2021-12-23 11:29:20|2118.05|2098.05|2117.37|2097.37|2118.05|2098.05|2117.37|2097.37|27
1640258970000|2021-12-23 11:29:30|2117.42|2097.42|2116.79|2096.79|2117.57|2097.57|2116.5|2096.5|19
1640258980000|2021-12-23 11:29:40|2116.89|2096.89|2117.1|2097.1|2117.28|2097.28|2116.79|2096.79|5
1640258990000|2021-12-23 11:29:50|2117.09|2097.09|2117.48|2097.48|2117.49|2097.49|2115.69|2095.69|33
1640259000000|2021-12-23 11:30:00|2117.44|2097.44|2117.4|2097.4|2117.48|2097.48|2116.43|2096.43|13
1640259010000|2021-12-23 11:30:10|2117.36|2097.36|2116.03|2096.03|2117.36|2097.36|2116.01|2096.01|25
1640259020000|2021-12-23 11:30:20|2116.01|2096.01|2116.41|2096.41|2116.41|2096.41|2115.99|2095.99|11
1640259030000|2021-12-23 11:30:30|2116.53|2096.53|2117.44|2097.44|2117.7|2097.7|2116.52|2096.52|10
1640259040000|2021-12-23 11:30:40|2117.71|2097.71|2117.14|2097.14|2118.32|2098.32|2117.11|2097.11|18
1640259050000|2021-12-23 11:30:50|2117.19|2097.19|2115.63|2095.63|2117.25|2097.25|2115.63|2095.63|28
1640259060000|2021-12-23 11:31:00|2115.66|2095.66|2113.86|2093.86|2115.66|2095.66|2113.86|2093.86|16
1640259070000|2021-12-23 11:31:10|2113.85|2093.85|2113.71|2093.71|2114.42|2094.42|2113.3|2093.3|19
1640259080000|2021-12-23 11:31:20|2113.66|2093.66|2112.74|2092.74|2113.68|2093.68|2112.73|2092.73|24
1640259090000|2021-12-23 11:31:30|2112.61|2092.61|2113.11|2093.11|2113.29|2093.29|2110.47|2090.47|29
1640259100000|2021-12-23 11:31:40|2113.1|2093.1|2112.85|2092.85|2113.32|2093.32|2112.85|2092.85|25
1640259110000|2021-12-23 11:31:50|2112.84|2092.84|2112.64|2092.64|2112.96|2092.96|2112.64|2092.64|22
1640259120000|2021-12-23 11:32:00|2112.63|2092.63|2112.75|2092.75|2112.75|2092.75|2112.55|2092.55|15
1640259130000|2021-12-23 11:32:10|2112.79|2092.79|2113.02|2093.02|2113.02|2093.02|2112.79|2092.79|12
1640259140000|2021-12-23 11:32:20|2113.04|2093.04|2112.59|2092.59|2113.04|2093.04|2112.53|2092.53|7
1640259150000|2021-12-23 11:32:30|2112.56|2092.56|2112.69|2092.69|2112.77|2092.77|2112.56|2092.56|6
1640259160000|2021-12-23 11:32:40|2112.56|2092.56|2112.54|2092.54|2112.56|2092.56|2111.76|2091.76|9
1640259180000|2021-12-23 11:33:00|2112.56|2092.56|2112.13|2092.13|2112.57|2092.57|2111.79|2091.79|11
1640259190000|2021-12-23 11:33:10|2112.57|2092.57|2112.5|2092.5|2112.63|2092.63|2112.46|2092.46|7
1640259200000|2021-12-23 11:33:20|2112.67|2092.67|2112.51|2092.51|2112.67|2092.67|2112.48|2092.48|4
1640259210000|2021-12-23 11:33:30|2112.66|2092.66|2112.99|2092.99|2112.99|2092.99|2112.66|2092.66|4
1640259220000|2021-12-23 11:33:40|2112.98|2092.98|2112.78|2092.78|2112.98|2092.98|2112.74|2092.74|10
1640259230000|2021-12-23 11:33:50|2112.97|2092.97|2111.63|2091.63|2112.97|2092.97|2111.63|2091.63|16
1640259240000|2021-12-23 11:34:00|2111.79|2091.79|2111.1|2091.1|2111.83|2091.83|2110.26|2090.26|30
1640259250000|2021-12-23 11:34:10|2111.11|2091.11|2111.54|2091.54|2111.54|2091.54|2110.65|2090.65|18
1640259260000|2021-12-23 11:34:20|2111.45|2091.45|2112.5|2092.5|2112.5|2092.5|2111.44|2091.44|18
1640259270000|2021-12-23 11:34:30|2112.73|2092.73|2111.05|2091.05|2112.73|2092.73|2111.05|2091.05|25
1640259280000|2021-12-23 11:34:40|2111.41|2091.41|2110.53|2090.53|2111.5|2091.5|2110.49|2090.49|8
1640259290000|2021-12-23 11:34:50|2110.45|2090.45|2108.71|2088.71|2110.61|2090.61|2106.93|2086.93|32
1640259300000|2021-12-23 11:35:00|2108.79|2088.79|2111.44|2091.44|2111.44|2091.44|2108.79|2088.79|31
1640259310000|2021-12-23 11:35:10|2111.66|2091.66|2110.74|2090.74|2111.69|2091.69|2110.74|2090.74|14
1640259320000|2021-12-23 11:35:20|2111.34|2091.34|2112.57|2092.57|2112.61|2092.61|2110.74|2090.74|25
1640259330000|2021-12-23 11:35:30|2112.69|2092.69|2111.94|2091.94|2112.69|2092.69|2111.74|2091.74|11
1640259340000|2021-12-23 11:35:40|2111.96|2091.96|2111.6|2091.6|2111.96|2091.96|2111.5|2091.5|9
1640259350000|2021-12-23 11:35:50|2111.64|2091.64|2112.42|2092.42|2112.42|2092.42|2111.52|2091.52|21
1640259360000|2021-12-23 11:36:00|2112.45|2092.45|2112.64|2092.64|2112.66|2092.66|2111.88|2091.88|20
1640259370000|2021-12-23 11:36:10|2112.69|2092.69|2113.76|2093.76|2113.77|2093.77|2112.69|2092.69|12
1640259380000|2021-12-23 11:36:20|2113.78|2093.78|2114.32|2094.32|2114.33|2094.33|2113.78|2093.78|16
1640259390000|2021-12-23 11:36:30|2114.47|2094.47|2112.62|2092.62|2114.56|2094.56|2112.62|2092.62|17
1640259400000|2021-12-23 11:36:40|2112.59|2092.59|2112.67|2092.67|2112.87|2092.87|2112.59|2092.59|20
1640259410000|2021-12-23 11:36:50|2112.64|2092.64|2112.59|2092.59|2112.64|2092.64|2112.42|2092.42|21
1640259420000|2021-12-23 11:37:00|2112.58|2092.58|2112.46|2092.46|2112.58|2092.58|2112.45|2092.45|4
1640259430000|2021-12-23 11:37:10|2112.58|2092.58|2111.69|2091.69|2112.58|2092.58|2111.69|2091.69|16
1640259440000|2021-12-23 11:37:20|2111.67|2091.67|2111.22|2091.22|2111.68|2091.68|2111.22|2091.22|13
1640259450000|2021-12-23 11:37:30|2111.36|2091.36|2112.74|2092.74|2113.01|2093.01|2111.36|2091.36|21
1640259460000|2021-12-23 11:37:40|2112.8|2092.8|2112.78|2092.78|2112.9|2092.9|2112.43|2092.43|19
1640259470000|2021-12-23 11:37:50|2112.77|2092.77|2112.33|2092.33|2113.01|2093.01|2111.9|2091.9|31
1640259480000|2021-12-23 11:38:00|2112.36|2092.36|2112.62|2092.62|2113.33|2093.33|2112.35|2092.35|25
1640259490000|2021-12-23 11:38:10|2112.3|2092.3|2111.47|2091.47|2112.3|2092.3|2110.81|2090.81|24
1640259500000|2021-12-23 11:38:20|2111.48|2091.48|2111.38|2091.38|2111.63|2091.63|2111.26|2091.26|28
1640259510000|2021-12-23 11:38:30|2111.36|2091.36|2111.69|2091.69|2111.69|2091.69|2110.83|2090.83|28
1640259520000|2021-12-23 11:38:40|2111.5|2091.5|2111.94|2091.94|2111.95|2091.95|2111.5|2091.5|22
1640259530000|2021-12-23 11:38:50|2111.93|2091.93|2112.61|2092.61|2112.66|2092.66|2111.89|2091.89|13
1640259540000|2021-12-23 11:39:00|2112.54|2092.54|2114.43|2094.43|2114.43|2094.43|2112.54|2092.54|21
1640259550000|2021-12-23 11:39:10|2114.67|2094.67|2114.58|2094.58|2114.8|2094.8|2114.53|2094.53|15
1640259560000|2021-12-23 11:39:20|2114.59|2094.59|2114.66|2094.66|2114.72|2094.72|2114.59|2094.59|19
1640259570000|2021-12-23 11:39:30|2114.67|2094.67|2115.88|2095.88|2116.03|2096.03|2114.64|2094.64|18
1640259580000|2021-12-23 11:39:40|2115.9|2095.9|2115.02|2095.02|2116.35|2096.35|2114.74|2094.74|30
1640259590000|2021-12-23 11:39:50|2115.03|2095.03|2115.5|2095.5|2115.5|2095.5|2114.92|2094.92|21
1640259600000|2021-12-23 11:40:00|2115.48|2095.48|2115.4|2095.4|2116.01|2096.01|2115.29|2095.29|12
1640259610000|2021-12-23 11:40:10|2115.42|2095.42|2117.85|2097.85|2117.99|2097.99|2115.42|2095.42|28
1640259620000|2021-12-23 11:40:20|2117.91|2097.91|2118.42|2098.42|2118.42|2098.42|2117.84|2097.84|21
1640259630000|2021-12-23 11:40:30|2118.41|2098.41|2118.33|2098.33|2118.41|2098.41|2117.96|2097.96|19
1640259640000|2021-12-23 11:40:40|2118.34|2098.34|2118.24|2098.24|2118.35|2098.35|2117.96|2097.96|14
1640259650000|2021-12-23 11:40:50|2117.97|2097.97|2118.35|2098.35|2118.38|2098.38|2117.97|2097.97|12
1640259660000|2021-12-23 11:41:00|2118.38|2098.38|2118.98|2098.98|2119.16|2099.16|2118.31|2098.31|26
1640259670000|2021-12-23 11:41:10|2118.71|2098.71|2119|2099|2119.01|2099.01|2118.23|2098.23|27
1640259680000|2021-12-23 11:41:20|2119.06|2099.06|2121.29|2101.29|2121.29|2101.29|2119.01|2099.01|19
1640259690000|2021-12-23 11:41:30|2121.31|2101.31|2123.03|2103.03|2123.03|2103.03|2121.31|2101.31|16
1640259700000|2021-12-23 11:41:40|2122.97|2102.97|2122.18|2102.18|2123.2|2103.2|2122.18|2102.18|12
1640259710000|2021-12-23 11:41:50|2121.93|2101.93|2122.69|2102.69|2122.69|2102.69|2121.8|2101.8|19
1640259720000|2021-12-23 11:42:00|2122.78|2102.78|2125.42|2105.42|2125.42|2105.42|2122.78|2102.78|30
1640259730000|2021-12-23 11:42:10|2125.43|2105.43|2125.5|2105.5|2126.36|2106.36|2125.43|2105.43|31
1640259740000|2021-12-23 11:42:20|2125.87|2105.87|2125.13|2105.13|2125.87|2105.87|2125.08|2105.08|24
1640259750000|2021-12-23 11:42:30|2125.09|2105.09|2125.57|2105.57|2125.68|2105.68|2125.07|2105.07|25
1640259760000|2021-12-23 11:42:40|2125.59|2105.59|2124.43|2104.43|2125.7|2105.7|2124.43|2104.43|10
1640259770000|2021-12-23 11:42:50|2124.41|2104.41|2122.69|2102.69|2124.44|2104.44|2122.69|2102.69|28
1640259780000|2021-12-23 11:43:00|2122.76|2102.76|2122.69|2102.69|2122.85|2102.85|2122.66|2102.66|19
1640259790000|2021-12-23 11:43:10|2122.68|2102.68|2122.55|2102.55|2122.68|2102.68|2122.28|2102.28|23
1640259800000|2021-12-23 11:43:20|2122.54|2102.54|2121.64|2101.64|2122.54|2102.54|2121.64|2101.64|27
1640259810000|2021-12-23 11:43:30|2121.67|2101.67|2119.43|2099.43|2121.67|2101.67|2119.43|2099.43|30
1640259820000|2021-12-23 11:43:40|2119.1|2099.1|2120.23|2100.23|2120.32|2100.32|2118.52|2098.52|33
1640259830000|2021-12-23 11:43:50|2120.31|2100.31|2120.09|2100.09|2120.31|2100.31|2119.85|2099.85|31
1640259840000|2021-12-23 11:44:00|2119.89|2099.89|2118.27|2098.27|2119.93|2099.93|2118.23|2098.23|26
1640259850000|2021-12-23 11:44:10|2118.26|2098.26|2117.5|2097.5|2118.26|2098.26|2116.08|2096.08|25
1640259860000|2021-12-23 11:44:20|2117.6|2097.6|2116.6|2096.6|2118.23|2098.23|2116.57|2096.57|34
1640259870000|2021-12-23 11:44:30|2116.69|2096.69|2116.9|2096.9|2116.9|2096.9|2116.51|2096.51|14
1640259880000|2021-12-23 11:44:40|2116.5|2096.5|2116.21|2096.21|2117.21|2097.21|2116.21|2096.21|17
1640259890000|2021-12-23 11:44:50|2116.5|2096.5|2115.73|2095.73|2116.64|2096.64|2115.73|2095.73|14
1640259900000|2021-12-23 11:45:00|2115.76|2095.76|2114.69|2094.69|2115.76|2095.76|2114.51|2094.51|24
1640259910000|2021-12-23 11:45:10|2114.51|2094.51|2117.48|2097.48|2117.86|2097.86|2114.51|2094.51|22
1640259920000|2021-12-23 11:45:20|2117.68|2097.68|2120.66|2100.66|2120.66|2100.66|2117.48|2097.48|19
1640259930000|2021-12-23 11:45:30|2120.2|2100.2|2122.27|2102.27|2124.32|2104.32|2120.2|2100.2|29
1640259940000|2021-12-23 11:45:40|2122.25|2102.25|2121.75|2101.75|2122.8|2102.8|2121.75|2101.75|30
1640259950000|2021-12-23 11:45:50|2121.33|2101.33|2121.28|2101.28|2121.92|2101.92|2120.93|2100.93|28
1640259960000|2021-12-23 11:46:00|2120.84|2100.84|2122.32|2102.32|2122.32|2102.32|2120.84|2100.84|18
1640259970000|2021-12-23 11:46:10|2122.24|2102.24|2128.84|2108.84|2128.84|2108.84|2122.24|2102.24|28
1640259980000|2021-12-23 11:46:20|2129.16|2109.16|2131.09|2111.09|2131.37|2111.37|2129.16|2109.16|12
1640259990000|2021-12-23 11:46:30|2131.04|2111.04|2131.19|2111.19|2131.19|2111.19|2131.04|2111.04|6
1640260000000|2021-12-23 11:46:40|2131.43|2111.43|2131.53|2111.53|2131.53|2111.53|2131.43|2111.43|6
1640260010000|2021-12-23 11:46:50|2131.39|2111.39|2130.97|2110.97|2131.45|2111.45|2130.97|2110.97|10
1640260020000|2021-12-23 11:47:00|2131.33|2111.33|2131.04|2111.04|2131.55|2111.55|2130.99|2110.99|10
1640260030000|2021-12-23 11:47:10|2131.08|2111.08|2129.74|2109.74|2131.18|2111.18|2129.74|2109.74|29
1640260040000|2021-12-23 11:47:20|2129.68|2109.68|2129.02|2109.02|2129.69|2109.69|2128.99|2108.99|26
1640260050000|2021-12-23 11:47:30|2128.99|2108.99|2130.68|2110.68|2130.86|2110.86|2128.89|2108.89|24
1640260060000|2021-12-23 11:47:40|2130.74|2110.74|2133.15|2113.15|2133.41|2113.41|2130.74|2110.74|21
1640260070000|2021-12-23 11:47:50|2133.13|2113.13|2132.8|2112.8|2133.75|2113.75|2132.68|2112.68|29
1640260080000|2021-12-23 11:48:00|2132.77|2112.77|2133.44|2113.44|2133.44|2113.44|2132.6|2112.6|26
1640260090000|2021-12-23 11:48:10|2133.45|2113.45|2134.27|2114.27|2134.27|2114.27|2133.26|2113.26|17
1640260100000|2021-12-23 11:48:20|2134.3|2114.3|2134.5|2114.5|2134.51|2114.51|2133.79|2113.79|10
1640260110000|2021-12-23 11:48:30|2134.46|2114.46|2138.16|2118.16|2138.16|2118.16|2134.46|2114.46|11
1640260120000|2021-12-23 11:48:40|2138.43|2118.43|2142.71|2122.71|2142.8|2122.8|2138.43|2118.43|32
1640260130000|2021-12-23 11:48:50|2142.72|2122.72|2142.91|2122.91|2143.28|2123.28|2142.72|2122.72|21
1640260140000|2021-12-23 11:49:00|2142.93|2122.93|2143.09|2123.09|2143.09|2123.09|2142.83|2122.83|12
1640260150000|2021-12-23 11:49:10|2143.05|2123.05|2142.57|2122.57|2143.05|2123.05|2140.71|2120.71|29
1640260160000|2021-12-23 11:49:20|2142.54|2122.54|2141.32|2121.32|2142.54|2122.54|2141.25|2121.25|28
1640260170000|2021-12-23 11:49:30|2141.29|2121.29|2141.65|2121.65|2141.67|2121.67|2141.03|2121.03|18
1640260180000|2021-12-23 11:49:40|2141.67|2121.67|2141.39|2121.39|2142.06|2122.06|2141.21|2121.21|17
1640260190000|2021-12-23 11:49:50|2141.43|2121.43|2135.47|2115.47|2141.43|2121.43|2135.43|2115.43|28
1640260200000|2021-12-23 11:50:00|2135.46|2115.46|2135.17|2115.17|2135.54|2115.54|2134.55|2114.55|28
1640260210000|2021-12-23 11:50:10|2135.24|2115.24|2134.14|2114.14|2135.35|2115.35|2134.14|2114.14|28
1640260220000|2021-12-23 11:50:20|2133.92|2113.92|2137.18|2117.18|2137.18|2117.18|2133.68|2113.68|33
1640260230000|2021-12-23 11:50:30|2137.2|2117.2|2138.97|2118.97|2138.98|2118.98|2137.2|2117.2|30
1640260240000|2021-12-23 11:50:40|2138.96|2118.96|2138.17|2118.17|2139.04|2119.04|2138.14|2118.14|24
1640260250000|2021-12-23 11:50:50|2138.16|2118.16|2138.58|2118.58|2138.63|2118.63|2137.95|2117.95|21
1640260260000|2021-12-23 11:51:00|2138.7|2118.7|2138.76|2118.76|2138.93|2118.93|2138.66|2118.66|9
1640260270000|2021-12-23 11:51:10|2138.95|2118.95|2138.69|2118.69|2138.95|2118.95|2138.48|2118.48|12
1640260280000|2021-12-23 11:51:20|2138.62|2118.62|2136.23|2116.23|2138.62|2118.62|2136.13|2116.13|23
1640260290000|2021-12-23 11:51:30|2135.54|2115.54|2135.95|2115.95|2135.95|2115.95|2134.24|2114.24|32
1640260300000|2021-12-23 11:51:40|2136.03|2116.03|2136.17|2116.17|2136.96|2116.96|2136.03|2116.03|31
1640260310000|2021-12-23 11:51:50|2136.25|2116.25|2135.76|2115.76|2136.99|2116.99|2135.6|2115.6|22
1640260320000|2021-12-23 11:52:00|2135.75|2115.75|2135.73|2115.73|2135.78|2115.78|2135.73|2115.73|12
1640260330000|2021-12-23 11:52:10|2135.74|2115.74|2135.71|2115.71|2136.14|2116.14|2135.56|2115.56|19
1640260340000|2021-12-23 11:52:20|2135.77|2115.77|2135.57|2115.57|2135.95|2115.95|2135.56|2115.56|21
1640260350000|2021-12-23 11:52:30|2135.6|2115.6|2136.9|2116.9|2136.9|2116.9|2135.6|2115.6|19
1640260360000|2021-12-23 11:52:40|2137.22|2117.22|2137.96|2117.96|2138.22|2118.22|2137.22|2117.22|15
1640260370000|2021-12-23 11:52:50|2138.22|2118.22|2137.84|2117.84|2138.22|2118.22|2137.56|2117.56|19
1640260380000|2021-12-23 11:53:00|2137.93|2117.93|2137.6|2117.6|2138.55|2118.55|2137.6|2117.6|12
1640260390000|2021-12-23 11:53:10|2137.62|2117.62|2137.84|2117.84|2137.99|2117.99|2137.62|2117.62|9
1640260400000|2021-12-23 11:53:20|2137.91|2117.91|2139.23|2119.23|2139.23|2119.23|2137.91|2117.91|12
1640260410000|2021-12-23 11:53:30|2139.25|2119.25|2138.35|2118.35|2139.25|2119.25|2138.19|2118.19|31
1640260420000|2021-12-23 11:53:40|2138.16|2118.16|2137.21|2117.21|2138.42|2118.42|2137.17|2117.17|28
1640260430000|2021-12-23 11:53:50|2137.26|2117.26|2135.42|2115.42|2137.26|2117.26|2135.36|2115.36|26
1640260440000|2021-12-23 11:54:00|2135.22|2115.22|2135.67|2115.67|2135.91|2115.91|2135.05|2115.05|34
1640260450000|2021-12-23 11:54:10|2135.73|2115.73|2137.46|2117.46|2137.46|2117.46|2135.73|2115.73|15
1640260460000|2021-12-23 11:54:20|2137.51|2117.51|2136.21|2116.21|2137.51|2117.51|2136.21|2116.21|21
1640260470000|2021-12-23 11:54:30|2136.15|2116.15|2135.71|2115.71|2136.15|2116.15|2135.64|2115.64|14
1640260480000|2021-12-23 11:54:40|2135.7|2115.7|2134.89|2114.89|2135.71|2115.71|2134.89|2114.89|16
1640260490000|2021-12-23 11:54:50|2134.96|2114.96|2134.14|2114.14|2134.99|2114.99|2134.14|2114.14|8
1640260500000|2021-12-23 11:55:00|2134.15|2114.15|2136.42|2116.42|2136.42|2116.42|2134.03|2114.03|13
1640260510000|2021-12-23 11:55:10|2136.41|2116.41|2136.46|2116.46|2136.46|2116.46|2136.41|2116.41|12
1640260520000|2021-12-23 11:55:20|2136.45|2116.45|2137.05|2117.05|2137.05|2117.05|2136.45|2116.45|15
1640260530000|2021-12-23 11:55:30|2137.42|2117.42|2138.02|2118.02|2138.02|2118.02|2137.42|2117.42|5
1640260540000|2021-12-23 11:55:40|2138.03|2118.03|2138.71|2118.71|2138.74|2118.74|2138.01|2118.01|18
1640260550000|2021-12-23 11:55:50|2138.7|2118.7|2138.81|2118.81|2138.86|2118.86|2138.44|2118.44|20
1640260560000|2021-12-23 11:56:00|2138.88|2118.88|2139.16|2119.16|2139.25|2119.25|2138.73|2118.73|16
1640260570000|2021-12-23 11:56:10|2139.23|2119.23|2136.07|2116.07|2139.26|2119.26|2135.96|2115.96|36
1640260580000|2021-12-23 11:56:20|2136.04|2116.04|2135.67|2115.67|2136.42|2116.42|2135.39|2115.39|33
1640260590000|2021-12-23 11:56:30|2135.91|2115.91|2135.06|2115.06|2135.96|2115.96|2135|2115|31
1640260600000|2021-12-23 11:56:40|2135.14|2115.14|2134.83|2114.83|2135.14|2115.14|2134.6|2114.6|32
1640260610000|2021-12-23 11:56:50|2134.81|2114.81|2134.68|2114.68|2134.81|2114.81|2134.6|2114.6|12
1640260620000|2021-12-23 11:57:00|2134.55|2114.55|2134.99|2114.99|2134.99|2114.99|2134.55|2114.55|19
1640260630000|2021-12-23 11:57:10|2134.9|2114.9|2135.7|2115.7|2135.72|2115.72|2134.87|2114.87|23
1640260640000|2021-12-23 11:57:20|2135.57|2115.57|2135.4|2115.4|2135.73|2115.73|2135.4|2115.4|14
1640260650000|2021-12-23 11:57:30|2135.25|2115.25|2134.78|2114.78|2135.32|2115.32|2134.78|2114.78|11
1640260660000|2021-12-23 11:57:40|2134.89|2114.89|2134.67|2114.67|2134.9|2114.9|2133.91|2113.91|9
1640260680000|2021-12-23 11:58:00|2133.88|2113.88|2135.45|2115.45|2135.45|2115.45|2133.87|2113.87|19
1640260690000|2021-12-23 11:58:10|2135.43|2115.43|2134|2114|2135.49|2115.49|2134|2114|20
1640260700000|2021-12-23 11:58:20|2134.02|2114.02|2133.88|2113.88|2134.12|2114.12|2133.88|2113.88|17
1640260710000|2021-12-23 11:58:30|2133.81|2113.81|2134.97|2114.97|2135.08|2115.08|2133.65|2113.65|16
1640260720000|2021-12-23 11:58:40|2135.06|2115.06|2134.44|2114.44|2135.06|2115.06|2134.19|2114.19|19
1640260730000|2021-12-23 11:58:50|2134.43|2114.43|2134.46|2114.46|2134.88|2114.88|2134.29|2114.29|31
1640260740000|2021-12-23 11:59:00|2134.44|2114.44|2134.1|2114.1|2134.44|2114.44|2134.1|2114.1|19
1640260750000|2021-12-23 11:59:10|2134.14|2114.14|2132.79|2112.79|2134.14|2114.14|2132.79|2112.79|22
1640260760000|2021-12-23 11:59:20|2132.76|2112.76|2131.2|2111.2|2132.86|2112.86|2131.2|2111.2|34
1640260770000|2021-12-23 11:59:30|2130.86|2110.86|2134.92|2114.92|2134.95|2114.95|2130.59|2110.59|29
1640260780000|2021-12-23 11:59:40|2134.95|2114.95|2135.2|2115.2|2135.22|2115.22|2134.93|2114.93|14
1640260790000|2021-12-23 11:59:50|2135.22|2115.22|2133.66|2113.66|2135.22|2115.22|2133.66|2113.66|26
1640260800000|2021-12-23 12:00:00|2133.68|2113.68|2134.92|2114.92|2134.99|2114.99|2133.28|2113.28|35
1640260810000|2021-12-23 12:00:10|2134.9|2114.9|2135.28|2115.28|2135.34|2115.34|2134.61|2114.61|30
1640260820000|2021-12-23 12:00:20|2135.25|2115.25|2136.56|2116.56|2136.63|2116.63|2135.21|2115.21|28
1640260830000|2021-12-23 12:00:30|2136.57|2116.57|2136.44|2116.44|2136.96|2116.96|2136.13|2116.13|27
1640260840000|2021-12-23 12:00:40|2136.19|2116.19|2135.88|2115.88|2136.45|2116.45|2135.88|2115.88|20
1640260850000|2021-12-23 12:00:50|2136.14|2116.14|2136.13|2116.13|2136.24|2116.24|2136.01|2116.01|25
1640260860000|2021-12-23 12:01:00|2136.07|2116.07|2135.51|2115.51|2136.07|2116.07|2135.49|2115.49|28
1640260870000|2021-12-23 12:01:10|2135|2115|2134.43|2114.43|2135|2115|2133.88|2113.88|28
1640260880000|2021-12-23 12:01:20|2134.53|2114.53|2135.84|2115.84|2136.52|2116.52|2134.53|2114.53|26
1640260890000|2021-12-23 12:01:30|2135.82|2115.82|2136.03|2116.03|2136.51|2116.51|2135.65|2115.65|28
1640260900000|2021-12-23 12:01:40|2136.1|2116.1|2135.11|2115.11|2136.1|2116.1|2134.97|2114.97|34
1640260910000|2021-12-23 12:01:50|2135.28|2115.28|2135.57|2115.57|2135.71|2115.71|2135.25|2115.25|23
1640260920000|2021-12-23 12:02:00|2135.56|2115.56|2133.52|2113.52|2135.56|2115.56|2133.51|2113.51|25
1640260930000|2021-12-23 12:02:10|2133.6|2113.6|2131.48|2111.48|2133.6|2113.6|2131.2|2111.2|26
1640260940000|2021-12-23 12:02:20|2131.63|2111.63|2131.7|2111.7|2131.82|2111.82|2131.63|2111.63|4
1640260950000|2021-12-23 12:02:30|2131.68|2111.68|2132.56|2112.56|2132.57|2112.57|2131.19|2111.19|25
1640260960000|2021-12-23 12:02:40|2132.54|2112.54|2132.49|2112.49|2132.54|2112.54|2132.45|2112.45|16
1640260970000|2021-12-23 12:02:50|2132.51|2112.51|2134.62|2114.62|2134.62|2114.62|2132.3|2112.3|20
1640260980000|2021-12-23 12:03:00|2136.33|2116.33|2136.11|2116.11|2136.33|2116.33|2135.96|2115.96|4
1640260990000|2021-12-23 12:03:10|2136.08|2116.08|2136.02|2116.02|2136.23|2116.23|2136.02|2116.02|11
1640261000000|2021-12-23 12:03:20|2135.9|2115.9|2133.22|2113.22|2136.08|2116.08|2133.16|2113.16|34
1640261010000|2021-12-23 12:03:30|2133.25|2113.25|2133.52|2113.52|2133.74|2113.74|2133.18|2113.18|16
1640261020000|2021-12-23 12:03:40|2133.51|2113.51|2133.09|2113.09|2133.51|2113.51|2133.09|2113.09|19
1640261030000|2021-12-23 12:03:50|2132.97|2112.97|2133.63|2113.63|2133.75|2113.75|2132.12|2112.12|32
1640261040000|2021-12-23 12:04:00|2133.58|2113.58|2133.68|2113.68|2133.88|2113.88|2133.41|2113.41|19
1640261050000|2021-12-23 12:04:10|2133.67|2113.67|2134.74|2114.74|2135.37|2115.37|2133.64|2113.64|35
1640261060000|2021-12-23 12:04:20|2134.71|2114.71|2134.5|2114.5|2135.05|2115.05|2134.21|2114.21|31
1640261070000|2021-12-23 12:04:30|2134.21|2114.21|2132.54|2112.54|2134.28|2114.28|2132.41|2112.41|25
1640261080000|2021-12-23 12:04:40|2132.47|2112.47|2132.59|2112.59|2132.62|2112.62|2131.96|2111.96|20
1640261090000|2021-12-23 12:04:50|2132.75|2112.75|2134.57|2114.57|2134.59|2114.59|2132.75|2112.75|16
1640261100000|2021-12-23 12:05:00|2134.67|2114.67|2134.55|2114.55|2134.67|2114.67|2134.47|2114.47|9
1640261110000|2021-12-23 12:05:10|2134.56|2114.56|2134.77|2114.77|2134.77|2114.77|2134.49|2114.49|4
1640261120000|2021-12-23 12:05:20|2135.15|2115.15|2135.15|2115.15|2135.41|2115.41|2135.11|2115.11|6
1640261130000|2021-12-23 12:05:30|2135.14|2115.14|2135.4|2115.4|2136.23|2116.23|2135.08|2115.08|18
1640261140000|2021-12-23 12:05:40|2135.24|2115.24|2135.5|2115.5|2135.53|2115.53|2135.17|2115.17|33
1640261150000|2021-12-23 12:05:50|2135.53|2115.53|2136.29|2116.29|2136.29|2116.29|2135.5|2115.5|22
1640261160000|2021-12-23 12:06:00|2136.45|2116.45|2136.57|2116.57|2136.57|2116.57|2136.44|2116.44|7
1640261170000|2021-12-23 12:06:10|2136.53|2116.53|2137.15|2117.15|2137.16|2117.16|2136.53|2116.53|7
1640261180000|2021-12-23 12:06:20|2137.27|2117.27|2136.84|2116.84|2137.75|2117.75|2136.84|2116.84|13
1640261190000|2021-12-23 12:06:30|2137.23|2117.23|2136.59|2116.59|2137.23|2117.23|2136.59|2116.59|19
1640261200000|2021-12-23 12:06:40|2136.44|2116.44|2136.82|2116.82|2136.82|2116.82|2136.38|2116.38|13
1640261210000|2021-12-23 12:06:50|2137.16|2117.16|2136.49|2116.49|2137.47|2117.47|2136.47|2116.47|17
1640261220000|2021-12-23 12:07:00|2136.35|2116.35|2135.67|2115.67|2136.5|2116.5|2135.6|2115.6|28
1640261230000|2021-12-23 12:07:10|2135.65|2115.65|2135.79|2115.79|2135.85|2115.85|2135.6|2115.6|24
1640261240000|2021-12-23 12:07:20|2135.77|2115.77|2135.74|2115.74|2136.09|2116.09|2135.74|2115.74|21
1640261250000|2021-12-23 12:07:30|2135.73|2115.73|2134.63|2114.63|2135.73|2115.73|2134.62|2114.62|23
1640261260000|2021-12-23 12:07:40|2134.14|2114.14|2134.08|2114.08|2134.36|2114.36|2134.05|2114.05|32
1640261270000|2021-12-23 12:07:50|2134.1|2114.1|2135.7|2115.7|2135.7|2115.7|2134.08|2114.08|21
1640261280000|2021-12-23 12:08:00|2135.72|2115.72|2136.49|2116.49|2136.59|2116.59|2135.72|2115.72|9
1640261290000|2021-12-23 12:08:10|2136.37|2116.37|2136.58|2116.58|2136.6|2116.6|2136.37|2116.37|3
1640261300000|2021-12-23 12:08:20|2136.55|2116.55|2136.41|2116.41|2136.55|2116.55|2136.41|2116.41|2
1640261310000|2021-12-23 12:08:30|2136.4|2116.4|2135.3|2115.3|2136.4|2116.4|2135.12|2115.12|12
1640261320000|2021-12-23 12:08:40|2135.11|2115.11|2133.71|2113.71|2135.11|2115.11|2133.71|2113.71|17
1640261330000|2021-12-23 12:08:50|2134.3|2114.3|2133.8|2113.8|2134.31|2114.31|2133.07|2113.07|31
1640261340000|2021-12-23 12:09:00|2133.71|2113.71|2136.06|2116.06|2136.06|2116.06|2133.71|2113.71|31
1640261350000|2021-12-23 12:09:10|2136.09|2116.09|2140.57|2120.57|2142.33|2122.33|2136.09|2116.09|22
1640261360000|2021-12-23 12:09:20|2148.71|2128.71|2149.51|2129.51|2149.51|2129.51|2148.71|2128.71|8
1640261370000|2021-12-23 12:09:30|2149.48|2129.48|2149.48|2129.48|2149.48|2129.48|2149.48|2129.48|1
1640261380000|2021-12-23 12:09:40|2149.87|2129.87|2149.87|2129.87|2149.87|2129.87|2149.87|2129.87|1
1640261390000|2021-12-23 12:09:50|2149.89|2129.89|2151.24|2131.24|2151.36|2131.36|2149.89|2129.89|15
1640261400000|2021-12-23 12:10:00|2151.28|2131.28|2152.23|2132.23|2156.87|2136.87|2151.27|2131.27|37
1640261410000|2021-12-23 12:10:10|2152.56|2132.56|2151.31|2131.31|2153|2133|2151.31|2131.31|35
1640261420000|2021-12-23 12:10:20|2150.95|2130.95|2148.37|2128.37|2151.63|2131.63|2148.37|2128.37|28
1640261430000|2021-12-23 12:10:30|2147.99|2127.99|2145.36|2125.36|2147.99|2127.99|2145.33|2125.33|33
1640261440000|2021-12-23 12:10:40|2145.37|2125.37|2145.23|2125.23|2145.67|2125.67|2145.21|2125.21|30
1640261450000|2021-12-23 12:10:50|2145.12|2125.12|2144.5|2124.5|2145.34|2125.34|2144.5|2124.5|30
1640261460000|2021-12-23 12:11:00|2145.77|2125.77|2144.65|2124.65|2146.2|2126.2|2143.98|2123.98|38
1640261470000|2021-12-23 12:11:10|2144.64|2124.64|2146.21|2126.21|2146.24|2126.24|2144.38|2124.38|23
1640261480000|2021-12-23 12:11:20|2146.64|2126.64|2145.27|2125.27|2146.76|2126.76|2145.27|2125.27|32
1640261490000|2021-12-23 12:11:30|2145.24|2125.24|2146.81|2126.81|2146.87|2126.87|2145.14|2125.14|33
1640261500000|2021-12-23 12:11:40|2146.52|2126.52|2144.81|2124.81|2147.6|2127.6|2144.75|2124.75|36
1640261510000|2021-12-23 12:11:50|2144.74|2124.74|2143.89|2123.89|2144.8|2124.8|2142.5|2122.5|26
1640261520000|2021-12-23 12:12:00|2143.88|2123.88|2142.63|2122.63|2143.88|2123.88|2142.63|2122.63|25
1640261530000|2021-12-23 12:12:10|2142.92|2122.92|2143.92|2123.92|2143.92|2123.92|2142.83|2122.83|19
1640261540000|2021-12-23 12:12:20|2144.1|2124.1|2143.27|2123.27|2144.4|2124.4|2143.13|2123.13|22
1640261550000|2021-12-23 12:12:30|2143.26|2123.26|2142.73|2122.73|2143.33|2123.33|2142.45|2122.45|26
1640261560000|2021-12-23 12:12:40|2142.71|2122.71|2141.63|2121.63|2142.74|2122.74|2141.63|2121.63|30
1640261570000|2021-12-23 12:12:50|2141.64|2121.64|2141.81|2121.81|2142.65|2122.65|2141.64|2121.64|24
1640261580000|2021-12-23 12:13:00|2141.8|2121.8|2142.12|2122.12|2142.19|2122.19|2141.76|2121.76|11
1640261590000|2021-12-23 12:13:10|2142.11|2122.11|2142.48|2122.48|2142.49|2122.49|2141.77|2121.77|11
1640261600000|2021-12-23 12:13:20|2142.49|2122.49|2142.07|2122.07|2142.49|2122.49|2142.07|2122.07|15
1640261610000|2021-12-23 12:13:30|2142.08|2122.08|2141.64|2121.64|2142.08|2122.08|2141.52|2121.52|20
1640261620000|2021-12-23 12:13:40|2141.61|2121.61|2141.95|2121.95|2142.09|2122.09|2141.55|2121.55|24
1640261630000|2021-12-23 12:13:50|2141.61|2121.61|2140.16|2120.16|2141.61|2121.61|2140.16|2120.16|14
1640261640000|2021-12-23 12:14:00|2139.99|2119.99|2139.46|2119.46|2139.99|2119.99|2139.46|2119.46|9
1640261650000|2021-12-23 12:14:10|2139.59|2119.59|2139.46|2119.46|2139.62|2119.62|2139.46|2119.46|4
1640261660000|2021-12-23 12:14:20|2139.41|2119.41|2139.41|2119.41|2139.56|2119.56|2139.41|2119.41|3
1640261670000|2021-12-23 12:14:30|2139.1|2119.1|2138.1|2118.1|2139.48|2119.48|2138.1|2118.1|24
1640261680000|2021-12-23 12:14:40|2138.09|2118.09|2137.8|2117.8|2138.09|2118.09|2137.7|2117.7|18
1640261690000|2021-12-23 12:14:50|2137.79|2117.79|2138.09|2118.09|2138.24|2118.24|2137.79|2117.79|15
1640261700000|2021-12-23 12:15:00|2138.2|2118.2|2139.23|2119.23|2139.42|2119.42|2138.12|2118.12|20
1640261710000|2021-12-23 12:15:10|2139.51|2119.51|2140.64|2120.64|2140.72|2120.72|2139.33|2119.33|18
1640261720000|2021-12-23 12:15:20|2140.63|2120.63|2139.3|2119.3|2140.63|2120.63|2139.24|2119.24|19
1640261730000|2021-12-23 12:15:30|2139.29|2119.29|2139.28|2119.28|2139.42|2119.42|2139.21|2119.21|19
1640261740000|2021-12-23 12:15:40|2139.27|2119.27|2139.23|2119.23|2139.5|2119.5|2138.94|2118.94|19
1640261750000|2021-12-23 12:15:50|2139.21|2119.21|2138.74|2118.74|2139.43|2119.43|2138.74|2118.74|21
1640261760000|2021-12-23 12:16:00|2138.73|2118.73|2137.9|2117.9|2138.78|2118.78|2137.9|2117.9|17
1640261770000|2021-12-23 12:16:10|2137.62|2117.62|2136.6|2116.6|2137.62|2117.62|2136.6|2116.6|8
1640261780000|2021-12-23 12:16:20|2136.47|2116.47|2135.43|2115.43|2136.47|2116.47|2135.43|2115.43|12
1640261790000|2021-12-23 12:16:30|2135.3|2115.3|2133.97|2113.97|2135.3|2115.3|2133.97|2113.97|11
1640261800000|2021-12-23 12:16:40|2134.1|2114.1|2133.29|2113.29|2134.1|2114.1|2133.29|2113.29|21
1640261810000|2021-12-23 12:16:50|2133.43|2113.43|2133.09|2113.09|2133.43|2113.43|2133.09|2113.09|3
1640261820000|2021-12-23 12:17:00|2132.03|2112.03|2131.05|2111.05|2132.03|2112.03|2131.05|2111.05|13
1640261830000|2021-12-23 12:17:10|2130.63|2110.63|2129.12|2109.12|2130.63|2110.63|2129.12|2109.12|18
1640261840000|2021-12-23 12:17:20|2129.14|2109.14|2129.02|2109.02|2129.14|2109.14|2128.85|2108.85|4
1640261850000|2021-12-23 12:17:30|2128.9|2108.9|2128.57|2108.57|2128.92|2108.92|2128.57|2108.57|9
1640261860000|2021-12-23 12:17:40|2128.56|2108.56|2128.52|2108.52|2128.58|2108.58|2128.51|2108.51|9
1640261870000|2021-12-23 12:17:50|2128.51|2108.51|2128.52|2108.52|2128.6|2108.6|2128.48|2108.48|16
1640261880000|2021-12-23 12:18:00|2128.49|2108.49|2129.69|2109.69|2129.8|2109.8|2128.48|2108.48|13
1640261890000|2021-12-23 12:18:10|2129.66|2109.66|2129.73|2109.73|2129.85|2109.85|2129.64|2109.64|9
1640261900000|2021-12-23 12:18:20|2130.15|2110.15|2123.76|2103.76|2130.15|2110.15|2123.73|2103.73|27
1640261910000|2021-12-23 12:18:30|2123.7|2103.7|2124.1|2104.1|2124.1|2104.1|2123.54|2103.54|11
1640261920000|2021-12-23 12:18:40|2122.05|2102.05|2121.73|2101.73|2122.07|2102.07|2121.5|2101.5|6
1640261930000|2021-12-23 12:18:50|2121.92|2101.92|2119.86|2099.86|2122.32|2102.32|2119.86|2099.86|14
1640261940000|2021-12-23 12:19:00|2119.84|2099.84|2118.51|2098.51|2119.84|2099.84|2118.51|2098.51|26
1640261950000|2021-12-23 12:19:10|2118.22|2098.22|2119.56|2099.56|2119.56|2099.56|2118.02|2098.02|10
1640261960000|2021-12-23 12:19:20|2119.58|2099.58|2119.57|2099.57|2119.58|2099.58|2119.57|2099.57|2
1640261970000|2021-12-23 12:19:30|2119.62|2099.62|2119.66|2099.66|2119.66|2099.66|2119.62|2099.62|2
1640261980000|2021-12-23 12:19:40|2119.67|2099.67|2119.62|2099.62|2119.67|2099.67|2119.62|2099.62|7
1640261990000|2021-12-23 12:19:50|2119.6|2099.6|2119.55|2099.55|2119.6|2099.6|2119.55|2099.55|2
1640262000000|2021-12-23 12:20:00|2119.69|2099.69|2118.76|2098.76|2119.69|2099.69|2118.73|2098.73|12
1640262010000|2021-12-23 12:20:10|2119|2099|2119.08|2099.08|2119.2|2099.2|2119|2099|8
1640262020000|2021-12-23 12:20:20|2119.22|2099.22|2119.27|2099.27|2119.76|2099.76|2119.22|2099.22|8
1640262030000|2021-12-23 12:20:30|2119.19|2099.19|2119.21|2099.21|2119.54|2099.54|2119.18|2099.18|4
1640262040000|2021-12-23 12:20:40|2119.7|2099.7|2120.2|2100.2|2120.26|2100.26|2119.7|2099.7|5
1640262050000|2021-12-23 12:20:50|2120.13|2100.13|2120.46|2100.46|2120.46|2100.46|2119.69|2099.69|9
1640262060000|2021-12-23 12:21:00|2120.55|2100.55|2121.03|2101.03|2121.48|2101.48|2120.46|2100.46|16
1640262070000|2021-12-23 12:21:10|2121.02|2101.02|2120.63|2100.63|2121.02|2101.02|2120.32|2100.32|28
1640262080000|2021-12-23 12:21:20|2120.66|2100.66|2120.27|2100.27|2121.03|2101.03|2120.18|2100.18|21
1640262090000|2021-12-23 12:21:30|2120.26|2100.26|2120.85|2100.85|2120.86|2100.86|2120.18|2100.18|20
1640262100000|2021-12-23 12:21:40|2120.84|2100.84|2121.45|2101.45|2121.52|2101.52|2120.79|2100.79|19
1640262110000|2021-12-23 12:21:50|2121.44|2101.44|2122.8|2102.8|2122.8|2102.8|2121.31|2101.31|21
1640262120000|2021-12-23 12:22:00|2122.97|2102.97|2122.94|2102.94|2123.19|2103.19|2122.86|2102.86|14
1640262130000|2021-12-23 12:22:10|2123.13|2103.13|2123.31|2103.31|2123.31|2103.31|2123.13|2103.13|4
1640262140000|2021-12-23 12:22:20|2123.27|2103.27|2123.28|2103.28|2123.75|2103.75|2123.27|2103.27|4
1640262150000|2021-12-23 12:22:30|2123.74|2103.74|2124.19|2104.19|2124.19|2104.19|2123.67|2103.67|10
1640262160000|2021-12-23 12:22:40|2123.87|2103.87|2125.36|2105.36|2125.57|2105.57|2123.87|2103.87|23
1640262170000|2021-12-23 12:22:50|2125.4|2105.4|2125.77|2105.77|2125.77|2105.77|2124.8|2104.8|27
1640262180000|2021-12-23 12:23:00|2125.71|2105.71|2126.46|2106.46|2126.48|2106.48|2125.16|2105.16|21
1640262190000|2021-12-23 12:23:10|2127|2107|2125.41|2105.41|2127.03|2107.03|2125.38|2105.38|32
1640262200000|2021-12-23 12:23:20|2125.23|2105.23|2122.84|2102.84|2125.23|2105.23|2122.67|2102.67|19
1640262210000|2021-12-23 12:23:30|2122.68|2102.68|2123.28|2103.28|2123.28|2103.28|2122.41|2102.41|28
1640262220000|2021-12-23 12:23:40|2123.4|2103.4|2123.13|2103.13|2123.46|2103.46|2123.01|2103.01|28
1640262230000|2021-12-23 12:23:50|2123.14|2103.14|2122.21|2102.21|2123.14|2103.14|2122.08|2102.08|30
1640262240000|2021-12-23 12:24:00|2121.94|2101.94|2121.71|2101.71|2122.21|2102.21|2121.71|2101.71|16
1640262250000|2021-12-23 12:24:10|2121.75|2101.75|2122.82|2102.82|2123.7|2103.7|2121.75|2101.75|26
1640262260000|2021-12-23 12:24:20|2122.81|2102.81|2124.35|2104.35|2124.42|2104.42|2122.77|2102.77|18
1640262270000|2021-12-23 12:24:30|2124.34|2104.34|2125.4|2105.4|2125.53|2105.53|2124.34|2104.34|18
1640262280000|2021-12-23 12:24:40|2125.39|2105.39|2124.63|2104.63|2125.39|2105.39|2124.53|2104.53|22
1640262290000|2021-12-23 12:24:50|2124.62|2104.62|2123.57|2103.57|2124.67|2104.67|2123.57|2103.57|17
1640262300000|2021-12-23 12:25:00|2123.56|2103.56|2123.5|2103.5|2123.94|2103.94|2123.5|2103.5|25
1640262310000|2021-12-23 12:25:10|2123.47|2103.47|2123.67|2103.67|2123.84|2103.84|2123.38|2103.38|21
1640262320000|2021-12-23 12:25:20|2123.23|2103.23|2123.57|2103.57|2123.62|2103.62|2123.21|2103.21|18
1640262330000|2021-12-23 12:25:30|2123.52|2103.52|2123.57|2103.57|2123.73|2103.73|2123.47|2103.47|25
1640262340000|2021-12-23 12:25:40|2123.55|2103.55|2125.4|2105.4|2125.43|2105.43|2123.5|2103.5|26
1640262350000|2021-12-23 12:25:50|2125.38|2105.38|2126.01|2106.01|2126.35|2106.35|2125.38|2105.38|27
1640262360000|2021-12-23 12:26:00|2126.05|2106.05|2124.96|2104.96|2126.05|2106.05|2124.96|2104.96|27
1640262370000|2021-12-23 12:26:10|2124.97|2104.97|2124.75|2104.75|2125.09|2105.09|2124.53|2104.53|24
1640262380000|2021-12-23 12:26:20|2124.67|2104.67|2124.89|2104.89|2125|2105|2124.49|2104.49|23
1640262390000|2021-12-23 12:26:30|2124.91|2104.91|2124.8|2104.8|2124.91|2104.91|2124.6|2104.6|21
1640262400000|2021-12-23 12:26:40|2124.79|2104.79|2124.86|2104.86|2124.94|2104.94|2124.79|2104.79|11
1640262410000|2021-12-23 12:26:50|2124.59|2104.59|2124.22|2104.22|2124.64|2104.64|2124.19|2104.19|10
1640262420000|2021-12-23 12:27:00|2124.32|2104.32|2122.05|2102.05|2124.32|2104.32|2122.05|2102.05|31
1640262430000|2021-12-23 12:27:10|2122.03|2102.03|2120.8|2100.8|2122.1|2102.1|2120.8|2100.8|20
1640262440000|2021-12-23 12:27:20|2120.82|2100.82|2120.64|2100.64|2120.82|2100.82|2120.64|2100.64|3
1640262450000|2021-12-23 12:27:30|2120.68|2100.68|2119.13|2099.13|2120.82|2100.82|2119.06|2099.06|19
1640262460000|2021-12-23 12:27:40|2118.92|2098.92|2115.93|2095.93|2118.92|2098.92|2115.93|2095.93|20
1640262470000|2021-12-23 12:27:50|2115.94|2095.94|2115.92|2095.92|2116.96|2096.96|2115.44|2095.44|33
1640262480000|2021-12-23 12:28:00|2116.13|2096.13|2114.21|2094.21|2116.13|2096.13|2114.21|2094.21|27
1640262490000|2021-12-23 12:28:10|2114.37|2094.37|2114.7|2094.7|2114.9|2094.9|2113.55|2093.55|30
1640262500000|2021-12-23 12:28:20|2114.74|2094.74|2115.49|2095.49|2115.74|2095.74|2114.74|2094.74|5
1640262510000|2021-12-23 12:28:30|2116.12|2096.12|2117.67|2097.67|2117.67|2097.67|2116.12|2096.12|21
1640262520000|2021-12-23 12:28:40|2117.66|2097.66|2117.36|2097.36|2117.7|2097.7|2117.07|2097.07|26
1640262530000|2021-12-23 12:28:50|2117.37|2097.37|2118.57|2098.57|2118.77|2098.77|2117.37|2097.37|19
1640262540000|2021-12-23 12:29:00|2118.66|2098.66|2117.98|2097.98|2118.66|2098.66|2117.31|2097.31|18
1640262550000|2021-12-23 12:29:10|2118.03|2098.03|2119.22|2099.22|2119.22|2099.22|2117.94|2097.94|17
1640262560000|2021-12-23 12:29:20|2119.25|2099.25|2119.9|2099.9|2120.13|2100.13|2118.66|2098.66|21
1640262570000|2021-12-23 12:29:30|2119.91|2099.91|2120.67|2100.67|2121.82|2101.82|2119.9|2099.9|23
1640262580000|2021-12-23 12:29:40|2120.64|2100.64|2120.62|2100.62|2120.82|2100.82|2119.6|2099.6|34
1640262590000|2021-12-23 12:29:50|2120.6|2100.6|2120.73|2100.73|2120.73|2100.73|2120.48|2100.48|11
1640262600000|2021-12-23 12:30:00|2120.65|2100.65|2120.53|2100.53|2121.49|2101.49|2120.53|2100.53|29
1640262610000|2021-12-23 12:30:10|2120.52|2100.52|2119.82|2099.82|2120.53|2100.53|2119.64|2099.64|27
1640262620000|2021-12-23 12:30:20|2119.79|2099.79|2119.24|2099.24|2119.83|2099.83|2119.24|2099.24|17
1640262630000|2021-12-23 12:30:30|2118.65|2098.65|2119.91|2099.91|2119.91|2099.91|2118.55|2098.55|19
1640262640000|2021-12-23 12:30:40|2119.9|2099.9|2119.48|2099.48|2120.32|2100.32|2119.42|2099.42|23
1640262650000|2021-12-23 12:30:50|2119.49|2099.49|2119.9|2099.9|2119.9|2099.9|2118.66|2098.66|17
1640262660000|2021-12-23 12:31:00|2119.86|2099.86|2120.94|2100.94|2120.94|2100.94|2119.71|2099.71|29
1640262670000|2021-12-23 12:31:10|2120.92|2100.92|2119.9|2099.9|2120.92|2100.92|2119.54|2099.54|24
1640262680000|2021-12-23 12:31:20|2119.93|2099.93|2120.84|2100.84|2120.92|2100.92|2119.77|2099.77|12
1640262690000|2021-12-23 12:31:30|2121.91|2101.91|2120.77|2100.77|2122.38|2102.38|2120.65|2100.65|34
1640262700000|2021-12-23 12:31:40|2120.74|2100.74|2121.78|2101.78|2121.78|2101.78|2120.54|2100.54|27
1640262710000|2021-12-23 12:31:50|2121.77|2101.77|2121.58|2101.58|2121.77|2101.77|2120.99|2100.99|34
1640262720000|2021-12-23 12:32:00|2121.56|2101.56|2121.35|2101.35|2121.58|2101.58|2121.16|2101.16|26
1640262730000|2021-12-23 12:32:10|2121.3|2101.3|2122.75|2102.75|2122.75|2102.75|2121.2|2101.2|28
1640262740000|2021-12-23 12:32:20|2123.12|2103.12|2122.46|2102.46|2123.6|2103.6|2122.46|2102.46|33
1640262750000|2021-12-23 12:32:30|2122.38|2102.38|2123.14|2103.14|2123.39|2103.39|2122.38|2102.38|15
1640262760000|2021-12-23 12:32:40|2123.1|2103.1|2123.73|2103.73|2124.26|2104.26|2122.91|2102.91|31
1640262770000|2021-12-23 12:32:50|2123.78|2103.78|2124.31|2104.31|2124.4|2104.4|2123.6|2103.6|18
1640262780000|2021-12-23 12:33:00|2124.37|2104.37|2123.66|2103.66|2124.52|2104.52|2123.41|2103.41|32
1640262790000|2021-12-23 12:33:10|2123.67|2103.67|2124.34|2104.34|2124.56|2104.56|2123.58|2103.58|25
1640262800000|2021-12-23 12:33:20|2124.38|2104.38|2123.21|2103.21|2124.38|2104.38|2123.21|2103.21|23
1640262810000|2021-12-23 12:33:30|2123.23|2103.23|2123.84|2103.84|2124.53|2104.53|2123.19|2103.19|25
1640262820000|2021-12-23 12:33:40|2123.83|2103.83|2123.61|2103.61|2124.31|2104.31|2123.45|2103.45|31
1640262830000|2021-12-23 12:33:50|2123.62|2103.62|2123.56|2103.56|2123.76|2103.76|2123.14|2103.14|25
1640262840000|2021-12-23 12:34:00|2123.46|2103.46|2122.58|2102.58|2123.81|2103.81|2121.86|2101.86|26
1640262850000|2021-12-23 12:34:10|2122.64|2102.64|2121.57|2101.57|2122.78|2102.78|2121.55|2101.55|29
1640262860000|2021-12-23 12:34:20|2121.55|2101.55|2121.21|2101.21|2121.58|2101.58|2121.18|2101.18|20
1640262870000|2021-12-23 12:34:30|2121.18|2101.18|2121.16|2101.16|2121.23|2101.23|2121.14|2101.14|20
1640262880000|2021-12-23 12:34:40|2121.21|2101.21|2121.26|2101.26|2121.48|2101.48|2120.86|2100.86|16
1640262890000|2021-12-23 12:34:50|2121.24|2101.24|2121.2|2101.2|2121.38|2101.38|2120.76|2100.76|17
1640262900000|2021-12-23 12:35:00|2121.19|2101.19|2121.23|2101.23|2121.4|2101.4|2121.17|2101.17|19
1640262910000|2021-12-23 12:35:10|2121.26|2101.26|2121.54|2101.54|2121.54|2101.54|2121.26|2101.26|19
1640262920000|2021-12-23 12:35:20|2121.67|2101.67|2122.9|2102.9|2122.9|2102.9|2121.67|2101.67|22
1640262930000|2021-12-23 12:35:30|2123.03|2103.03|2127.04|2107.04|2127.04|2107.04|2122.73|2102.73|25
1640262940000|2021-12-23 12:35:40|2126.81|2106.81|2129.36|2109.36|2130.03|2110.03|2126.81|2106.81|37
1640262950000|2021-12-23 12:35:50|2129.35|2109.35|2128.9|2108.9|2129.42|2109.42|2128.78|2108.78|34
1640262960000|2021-12-23 12:36:00|2128.92|2108.92|2128.08|2108.08|2128.92|2108.92|2128.02|2108.02|29
1640262970000|2021-12-23 12:36:10|2128.06|2108.06|2127.13|2107.13|2128.37|2108.37|2127.13|2107.13|35
1640262980000|2021-12-23 12:36:20|2127.04|2107.04|2126.9|2106.9|2127.12|2107.12|2126.52|2106.52|21
1640262990000|2021-12-23 12:36:30|2126.86|2106.86|2126.81|2106.81|2126.86|2106.86|2126.64|2106.64|11
1640263000000|2021-12-23 12:36:40|2126.74|2106.74|2126.59|2106.59|2127.18|2107.18|2126.45|2106.45|21
1640263010000|2021-12-23 12:36:50|2126.58|2106.58|2127.4|2107.4|2127.67|2107.67|2126.38|2106.38|30
1640263020000|2021-12-23 12:37:00|2127.32|2107.32|2127.83|2107.83|2128.01|2108.01|2127.32|2107.32|23
1640263030000|2021-12-23 12:37:10|2127.78|2107.78|2127.56|2107.56|2128.49|2108.49|2127.56|2107.56|23
1640263040000|2021-12-23 12:37:20|2127.89|2107.89|2127.79|2107.79|2127.89|2107.89|2127.71|2107.71|19
1640263050000|2021-12-23 12:37:30|2127.65|2107.65|2128.6|2108.6|2128.64|2108.64|2127|2107|29
1640263060000|2021-12-23 12:37:40|2128.56|2108.56|2128.64|2108.64|2129.01|2109.01|2128.13|2108.13|29
1640263070000|2021-12-23 12:37:50|2128.71|2108.71|2128.65|2108.65|2128.75|2108.75|2128.61|2108.61|16
1640263080000|2021-12-23 12:38:00|2128.67|2108.67|2128.84|2108.84|2129.25|2109.25|2128.67|2108.67|24
1640263090000|2021-12-23 12:38:10|2128.82|2108.82|2127.94|2107.94|2128.87|2108.87|2127.8|2107.8|31
1640263100000|2021-12-23 12:38:20|2127.93|2107.93|2125.96|2105.96|2127.93|2107.93|2125.96|2105.96|27
1640263110000|2021-12-23 12:38:30|2125.98|2105.98|2126.33|2106.33|2126.4|2106.4|2125.97|2105.97|20
1640263120000|2021-12-23 12:38:40|2126.34|2106.34|2126.44|2106.44|2126.92|2106.92|2126.34|2106.34|23
1640263130000|2021-12-23 12:38:50|2126.43|2106.43|2127.11|2107.11|2127.11|2107.11|2126.33|2106.33|10
1640263140000|2021-12-23 12:39:00|2127.25|2107.25|2127.88|2107.88|2128.21|2108.21|2127.25|2107.25|26
1640263150000|2021-12-23 12:39:10|2127.97|2107.97|2128.64|2108.64|2128.69|2108.69|2127.63|2107.63|29
1640263160000|2021-12-23 12:39:20|2128.7|2108.7|2128.22|2108.22|2128.7|2108.7|2128.1|2108.1|22
1640263170000|2021-12-23 12:39:30|2128.21|2108.21|2129.44|2109.44|2129.51|2109.51|2128.21|2108.21|29
1640263180000|2021-12-23 12:39:40|2129.43|2109.43|2130.08|2110.08|2130.08|2110.08|2129.23|2109.23|18
1640263190000|2021-12-23 12:39:50|2130.33|2110.33|2129.62|2109.62|2130.33|2110.33|2129.62|2109.62|14
1640263200000|2021-12-23 12:40:00|2129.72|2109.72|2129.44|2109.44|2130.08|2110.08|2129.44|2109.44|15
1640263210000|2021-12-23 12:40:10|2129.47|2109.47|2129.84|2109.84|2129.84|2109.84|2129.47|2109.47|25
1640263220000|2021-12-23 12:40:20|2129.78|2109.78|2130.67|2110.67|2130.67|2110.67|2129.78|2109.78|10
1640263230000|2021-12-23 12:40:30|2130.63|2110.63|2131.5|2111.5|2131.55|2111.55|2130.5|2110.5|23
1640263240000|2021-12-23 12:40:40|2131.53|2111.53|2132.4|2112.4|2132.68|2112.68|2131.46|2111.46|14
1640263250000|2021-12-23 12:40:50|2132.6|2112.6|2133.1|2113.1|2133.18|2113.18|2132.37|2112.37|15
1640263260000|2021-12-23 12:41:00|2133.14|2113.14|2132|2112|2133.14|2113.14|2131.99|2111.99|32
1640263270000|2021-12-23 12:41:10|2131.99|2111.99|2131.67|2111.67|2131.99|2111.99|2130.84|2110.84|18
1640263280000|2021-12-23 12:41:20|2131.65|2111.65|2130.83|2110.83|2131.7|2111.7|2130.59|2110.59|20
1640263290000|2021-12-23 12:41:30|2130.82|2110.82|2130.5|2110.5|2130.82|2110.82|2130.5|2110.5|19
1640263300000|2021-12-23 12:41:40|2130.4|2110.4|2129.98|2109.98|2130.4|2110.4|2128.74|2108.74|27
1640263310000|2021-12-23 12:41:50|2129.97|2109.97|2129.62|2109.62|2130.16|2110.16|2129.62|2109.62|17
1640263320000|2021-12-23 12:42:00|2129.98|2109.98|2128.77|2108.77|2129.98|2109.98|2128.77|2108.77|23
1640263330000|2021-12-23 12:42:10|2128.74|2108.74|2129.29|2109.29|2129.29|2109.29|2128.2|2108.2|22
1640263340000|2021-12-23 12:42:20|2129.27|2109.27|2127.02|2107.02|2129.27|2109.27|2126.91|2106.91|29
1640263350000|2021-12-23 12:42:30|2127|2107|2126.94|2106.94|2127.9|2107.9|2126.9|2106.9|28
1640263360000|2021-12-23 12:42:40|2126.98|2106.98|2126.44|2106.44|2127|2107|2126.44|2106.44|21
1640263370000|2021-12-23 12:42:50|2126.43|2106.43|2130.29|2110.29|2130.29|2110.29|2126.43|2106.43|27
1640263380000|2021-12-23 12:43:00|2130.11|2110.11|2131.56|2111.56|2131.57|2111.57|2129.65|2109.65|27
1640263390000|2021-12-23 12:43:10|2131.57|2111.57|2132.46|2112.46|2132.46|2112.46|2131.56|2111.56|7
1640263400000|2021-12-23 12:43:20|2132.45|2112.45|2132.03|2112.03|2132.45|2112.45|2131.99|2111.99|17
1640263410000|2021-12-23 12:43:30|2132.02|2112.02|2132.46|2112.46|2132.65|2112.65|2131.93|2111.93|30
1640263420000|2021-12-23 12:43:40|2132.47|2112.47|2132|2112|2132.56|2112.56|2131.97|2111.97|30
1640263430000|2021-12-23 12:43:50|2132.08|2112.08|2131.65|2111.65|2132.11|2112.11|2131.65|2111.65|20
1640263440000|2021-12-23 12:44:00|2131.99|2111.99|2132.82|2112.82|2132.92|2112.92|2131.65|2111.65|30
1640263450000|2021-12-23 12:44:10|2132.7|2112.7|2131.68|2111.68|2132.8|2112.8|2131.68|2111.68|16
1640263460000|2021-12-23 12:44:20|2131.69|2111.69|2131.61|2111.61|2131.7|2111.7|2131.59|2111.59|10
1640263470000|2021-12-23 12:44:30|2131.6|2111.6|2130.65|2110.65|2131.6|2111.6|2130.31|2110.31|21
1640263480000|2021-12-23 12:44:40|2130.83|2110.83|2130.1|2110.1|2130.84|2110.84|2130.1|2110.1|27
1640263490000|2021-12-23 12:44:50|2130.13|2110.13|2131.66|2111.66|2132.29|2112.29|2130.13|2110.13|24
1640263500000|2021-12-23 12:45:00|2132.11|2112.11|2132.54|2112.54|2132.57|2112.57|2131.63|2111.63|29
1640263510000|2021-12-23 12:45:10|2132.67|2112.67|2133.22|2113.22|2133.3|2113.3|2132.44|2112.44|30
1640263520000|2021-12-23 12:45:20|2133.11|2113.11|2133.45|2113.45|2133.76|2113.76|2133.11|2113.11|20
1640263530000|2021-12-23 12:45:30|2133.41|2113.41|2134.63|2114.63|2134.79|2114.79|2133.41|2113.41|7
1640263540000|2021-12-23 12:45:40|2134.79|2114.79|2136.72|2116.72|2136.78|2116.78|2134.79|2114.79|20
1640263550000|2021-12-23 12:45:50|2136.78|2116.78|2136.98|2116.98|2137.48|2117.48|2136.64|2116.64|33
1640263560000|2021-12-23 12:46:00|2136.94|2116.94|2137.76|2117.76|2137.87|2117.87|2136.73|2116.73|29
1640263570000|2021-12-23 12:46:10|2137.69|2117.69|2137.22|2117.22|2137.75|2117.75|2137.21|2117.21|28
1640263580000|2021-12-23 12:46:20|2137.21|2117.21|2137.19|2117.19|2137.48|2117.48|2136.85|2116.85|14
1640263590000|2021-12-23 12:46:30|2137.34|2117.34|2137.63|2117.63|2137.63|2117.63|2136.85|2116.85|11
1640263600000|2021-12-23 12:46:40|2137.67|2117.67|2136.22|2116.22|2137.67|2117.67|2136.21|2116.21|21
1640263610000|2021-12-23 12:46:50|2136.2|2116.2|2136.05|2116.05|2136.73|2116.73|2136.05|2116.05|23
1640263620000|2021-12-23 12:47:00|2136.14|2116.14|2134.44|2114.44|2136.14|2116.14|2134.41|2114.41|29
1640263630000|2021-12-23 12:47:10|2134.28|2114.28|2135.52|2115.52|2135.52|2115.52|2134.28|2114.28|29
1640263640000|2021-12-23 12:47:20|2135.53|2115.53|2135.1|2115.1|2135.53|2115.53|2135.1|2115.1|17
1640263650000|2021-12-23 12:47:30|2135.14|2115.14|2135.68|2115.68|2135.68|2115.68|2134.83|2114.83|15
1640263660000|2021-12-23 12:47:40|2135.66|2115.66|2135.89|2115.89|2135.93|2115.93|2135.62|2115.62|10
1640263670000|2021-12-23 12:47:50|2136.2|2116.2|2137.22|2117.22|2137.28|2117.28|2136.14|2116.14|17
1640263680000|2021-12-23 12:48:00|2137.23|2117.23|2137.84|2117.84|2138.18|2118.18|2137.23|2117.23|26
1640263690000|2021-12-23 12:48:10|2137.83|2117.83|2137.92|2117.92|2138.34|2118.34|2137.83|2117.83|19
1640263700000|2021-12-23 12:48:20|2137.83|2117.83|2136.65|2116.65|2137.83|2117.83|2136.01|2116.01|32
1640263710000|2021-12-23 12:48:30|2136.67|2116.67|2135.87|2115.87|2136.97|2116.97|2135.87|2115.87|21
1640263720000|2021-12-23 12:48:40|2135.89|2115.89|2135.31|2115.31|2135.89|2115.89|2135.3|2115.3|18
1640263730000|2021-12-23 12:48:50|2135.28|2115.28|2135.49|2115.49|2135.7|2115.7|2135.27|2115.27|25
1640263740000|2021-12-23 12:49:00|2135.47|2115.47|2134.83|2114.83|2135.49|2115.49|2134.83|2114.83|17
1640263750000|2021-12-23 12:49:10|2134.84|2114.84|2135.04|2115.04|2135.55|2115.55|2134.84|2114.84|27
1640263760000|2021-12-23 12:49:20|2135.02|2115.02|2135.67|2115.67|2135.67|2115.67|2134.51|2114.51|21
1640263770000|2021-12-23 12:49:30|2135.64|2115.64|2135.49|2115.49|2135.85|2115.85|2135.49|2115.49|15
1640263780000|2021-12-23 12:49:40|2135.23|2115.23|2134.84|2114.84|2135.46|2115.46|2134.84|2114.84|16
1640263790000|2021-12-23 12:49:50|2134.83|2114.83|2134.83|2114.83|2135.1|2115.1|2134.24|2114.24|17
1640263800000|2021-12-23 12:50:00|2134.8|2114.8|2126.59|2106.59|2134.8|2114.8|2126.59|2106.59|26
1640263810000|2021-12-23 12:50:10|2126.56|2106.56|2126.89|2106.89|2126.92|2106.92|2125.82|2105.82|24
1640263820000|2021-12-23 12:50:20|2126.88|2106.88|2125.56|2105.56|2126.88|2106.88|2125.56|2105.56|25
1640263830000|2021-12-23 12:50:30|2125.55|2105.55|2124.93|2104.93|2125.8|2105.8|2124.87|2104.87|34
1640263840000|2021-12-23 12:50:40|2124.89|2104.89|2124.5|2104.5|2124.89|2104.89|2124.5|2104.5|16
1640263850000|2021-12-23 12:50:50|2124.45|2104.45|2124.55|2104.55|2124.6|2104.6|2124.45|2104.45|5
1640263860000|2021-12-23 12:51:00|2124.63|2104.63|2124.06|2104.06|2124.63|2104.63|2124|2104|14
1640263870000|2021-12-23 12:51:10|2123.44|2103.44|2123.66|2103.66|2123.73|2103.73|2123.27|2103.27|12
1640263880000|2021-12-23 12:51:20|2123.71|2103.71|2123.58|2103.58|2123.71|2103.71|2123.58|2103.58|6
1640263890000|2021-12-23 12:51:30|2123.57|2103.57|2122.65|2102.65|2123.57|2103.57|2122.65|2102.65|15
1640263900000|2021-12-23 12:51:40|2122.64|2102.64|2122.09|2102.09|2122.64|2102.64|2121.94|2101.94|25
1640263910000|2021-12-23 12:51:50|2122.08|2102.08|2122.4|2102.4|2122.55|2102.55|2122.08|2102.08|12
1640263920000|2021-12-23 12:52:00|2122.35|2102.35|2122.35|2102.35|2122.35|2102.35|2122.35|2102.35|1
1640263930000|2021-12-23 12:52:10|2122.39|2102.39|2122.39|2102.39|2122.4|2102.4|2122.36|2102.36|9
1640263940000|2021-12-23 12:52:20|2122.38|2102.38|2122.37|2102.37|2122.43|2102.43|2122.34|2102.34|9
1640263950000|2021-12-23 12:52:30|2122.41|2102.41|2122.4|2102.4|2122.41|2102.41|2122.37|2102.37|7
1640263960000|2021-12-23 12:52:40|2122.41|2102.41|2122.38|2102.38|2122.44|2102.44|2122.38|2102.38|5
1640263970000|2021-12-23 12:52:50|2122.34|2102.34|2122.39|2102.39|2122.44|2102.44|2122.34|2102.34|9
1640263980000|2021-12-23 12:53:00|2122.35|2102.35|2122|2102|2122.41|2102.41|2121.8|2101.8|6
1640263990000|2021-12-23 12:53:10|2121.87|2101.87|2121.87|2101.87|2121.87|2101.87|2121.87|2101.87|1
1640264000000|2021-12-23 12:53:20|2121.9|2101.9|2121.91|2101.91|2121.95|2101.95|2121.9|2101.9|6
1640264030000|2021-12-23 12:53:50|2121.9|2101.9|2121.87|2101.87|2121.92|2101.92|2121.87|2101.87|5
1640264040000|2021-12-23 12:54:00|2121.88|2101.88|2122.23|2102.23|2122.45|2102.45|2121.87|2101.87|20
1640264050000|2021-12-23 12:54:10|2122.22|2102.22|2122.32|2102.32|2122.67|2102.67|2122.2|2102.2|20
1640264060000|2021-12-23 12:54:20|2122.4|2102.4|2123.14|2103.14|2123.27|2103.27|2122.4|2102.4|18
1640264070000|2021-12-23 12:54:30|2123.17|2103.17|2124.61|2104.61|2124.98|2104.98|2123.17|2103.17|11
1640264080000|2021-12-23 12:54:40|2124.5|2104.5|2126.98|2106.98|2127.14|2107.14|2124.5|2104.5|23
1640264090000|2021-12-23 12:54:50|2127.27|2107.27|2127.83|2107.83|2127.83|2107.83|2127.26|2107.26|10
1640264100000|2021-12-23 12:55:00|2127.85|2107.85|2129.21|2109.21|2129.31|2109.31|2127.75|2107.75|22
1640264110000|2021-12-23 12:55:10|2129.19|2109.19|2128.03|2108.03|2129.25|2109.25|2127.94|2107.94|33
1640264120000|2021-12-23 12:55:20|2128.02|2108.02|2127.45|2107.45|2128.02|2108.02|2127.24|2107.24|25
1640264130000|2021-12-23 12:55:30|2127.6|2107.6|2128.03|2108.03|2128.11|2108.11|2127.43|2107.43|15
1640264140000|2021-12-23 12:55:40|2128.1|2108.1|2131.28|2111.28|2131.32|2111.32|2128.09|2108.09|34
1640264150000|2021-12-23 12:55:50|2131.29|2111.29|2128.74|2108.74|2131.68|2111.68|2128.34|2108.34|36
1640264160000|2021-12-23 12:56:00|2128.1|2108.1|2127.41|2107.41|2128.1|2108.1|2126.6|2106.6|21
1640264170000|2021-12-23 12:56:10|2127.4|2107.4|2126.79|2106.79|2127.4|2107.4|2126.6|2106.6|23
1640264180000|2021-12-23 12:56:20|2126.7|2106.7|2126.81|2106.81|2127.03|2107.03|2126.7|2106.7|5
1640264190000|2021-12-23 12:56:30|2126.72|2106.72|2128.38|2108.38|2129.32|2109.32|2126.71|2106.71|18
1640264200000|2021-12-23 12:56:40|2128.8|2108.8|2128.38|2108.38|2128.99|2108.99|2128.38|2108.38|15
1640264210000|2021-12-23 12:56:50|2128.4|2108.4|2127.93|2107.93|2128.4|2108.4|2127.78|2107.78|21
1640264220000|2021-12-23 12:57:00|2127.91|2107.91|2127.38|2107.38|2127.91|2107.91|2127.38|2107.38|12
1640264230000|2021-12-23 12:57:10|2127.35|2107.35|2126.18|2106.18|2127.44|2107.44|2126.18|2106.18|24
1640264240000|2021-12-23 12:57:20|2126.19|2106.19|2125.91|2105.91|2126.22|2106.22|2125.49|2105.49|17
1640264250000|2021-12-23 12:57:30|2125.94|2105.94|2126.13|2106.13|2126.58|2106.58|2125.91|2105.91|25
1640264260000|2021-12-23 12:57:40|2125.97|2105.97|2125.09|2105.09|2126.16|2106.16|2125|2105|21
1640264270000|2021-12-23 12:57:50|2125|2105|2124.81|2104.81|2125.39|2105.39|2124.74|2104.74|20
1640264280000|2021-12-23 12:58:00|2124.8|2104.8|2124.42|2104.42|2124.8|2104.8|2124.13|2104.13|15
1640264290000|2021-12-23 12:58:10|2124.34|2104.34|2125.59|2105.59|2125.59|2105.59|2124.18|2104.18|23
1640264300000|2021-12-23 12:58:20|2125.57|2105.57|2126.32|2106.32|2126.32|2106.32|2125.33|2105.33|12
1640264310000|2021-12-23 12:58:30|2126.57|2106.57|2126.32|2106.32|2126.57|2106.57|2126.25|2106.25|17
1640264320000|2021-12-23 12:58:40|2126.74|2106.74|2128.05|2108.05|2128.05|2108.05|2126.74|2106.74|14
1640264330000|2021-12-23 12:58:50|2128.15|2108.15|2127.71|2107.71|2128.16|2108.16|2127.58|2107.58|17
1640264340000|2021-12-23 12:59:00|2127.7|2107.7|2126.3|2106.3|2127.88|2107.88|2126.18|2106.18|36
1640264350000|2021-12-23 12:59:10|2125.73|2105.73|2125.31|2105.31|2125.73|2105.73|2125.16|2105.16|23
1640264360000|2021-12-23 12:59:20|2125.11|2105.11|2124.95|2104.95|2125.23|2105.23|2124.95|2104.95|18
1640264370000|2021-12-23 12:59:30|2124.94|2104.94|2125.96|2105.96|2125.96|2105.96|2124.87|2104.87|14
1640264380000|2021-12-23 12:59:40|2126.05|2106.05|2125.97|2105.97|2126.05|2106.05|2125.9|2105.9|10
1640264390000|2021-12-23 12:59:50|2125.98|2105.98|2125.36|2105.36|2125.98|2105.98|2124.28|2104.28|29
1640264400000|2021-12-23 13:00:00|2125.29|2105.29|2127.55|2107.55|2127.55|2107.55|2125.29|2105.29|28
1640264410000|2021-12-23 13:00:10|2127.56|2107.56|2128.71|2108.71|2129.02|2109.02|2127.56|2107.56|21
1640264420000|2021-12-23 13:00:20|2128.66|2108.66|2128.52|2108.52|2128.72|2108.72|2128.45|2108.45|21
1640264430000|2021-12-23 13:00:30|2128.5|2108.5|2128|2108|2128.77|2108.77|2127.84|2107.84|23
1640264440000|2021-12-23 13:00:40|2127.99|2107.99|2127.08|2107.08|2127.99|2107.99|2126.87|2106.87|23
1640264450000|2021-12-23 13:00:50|2127.04|2107.04|2126.82|2106.82|2127.04|2107.04|2126.73|2106.73|14
1640264460000|2021-12-23 13:01:00|2126.75|2106.75|2126.2|2106.2|2126.75|2106.75|2126.2|2106.2|17
1640264470000|2021-12-23 13:01:10|2126.21|2106.21|2126.18|2106.18|2126.3|2106.3|2126.04|2106.04|12
1640264480000|2021-12-23 13:01:20|2126.22|2106.22|2125.39|2105.39|2126.42|2106.42|2125.39|2105.39|24
1640264490000|2021-12-23 13:01:30|2125.37|2105.37|2123.26|2103.26|2125.37|2105.37|2123.22|2103.22|17
1640264500000|2021-12-23 13:01:40|2123.21|2103.21|2123.21|2103.21|2123.21|2103.21|2122.64|2102.64|5
1640264510000|2021-12-23 13:01:50|2122.64|2102.64|2123.46|2103.46|2123.66|2103.66|2122.64|2102.64|13
1640264520000|2021-12-23 13:02:00|2123.45|2103.45|2124.13|2104.13|2124.82|2104.82|2123.45|2103.45|26
1640264530000|2021-12-23 13:02:10|2124.15|2104.15|2124.28|2104.28|2124.45|2104.45|2124.13|2104.13|27
1640264540000|2021-12-23 13:02:20|2124.32|2104.32|2123.66|2103.66|2124.32|2104.32|2123.48|2103.48|18
1640264550000|2021-12-23 13:02:30|2123.64|2103.64|2123.15|2103.15|2123.87|2103.87|2123.15|2103.15|16
1640264560000|2021-12-23 13:02:40|2123.18|2103.18|2123.17|2103.17|2123.55|2103.55|2123.16|2103.16|18
1640264570000|2021-12-23 13:02:50|2123.16|2103.16|2121.38|2101.38|2123.16|2103.16|2121.38|2101.38|23
1640264580000|2021-12-23 13:03:00|2121.47|2101.47|2121.74|2101.74|2121.94|2101.94|2121.33|2101.33|9
1640264590000|2021-12-23 13:03:10|2121.71|2101.71|2121.56|2101.56|2121.71|2101.71|2121.32|2101.32|8
1640264600000|2021-12-23 13:03:20|2121.54|2101.54|2121.33|2101.33|2121.59|2101.59|2121.16|2101.16|19
1640264610000|2021-12-23 13:03:30|2121.31|2101.31|2121.34|2101.34|2121.38|2101.38|2120.66|2100.66|16
1640264620000|2021-12-23 13:03:40|2121.51|2101.51|2123.01|2103.01|2123.01|2103.01|2121.4|2101.4|11
1640264630000|2021-12-23 13:03:50|2122.94|2102.94|2127.86|2107.86|2127.86|2107.86|2122.94|2102.94|25
1640264640000|2021-12-23 13:04:00|2128.16|2108.16|2129.04|2109.04|2129.04|2109.04|2128.16|2108.16|17
1640264650000|2021-12-23 13:04:10|2129.37|2109.37|2132.13|2112.13|2132.52|2112.52|2129.37|2109.37|25
1640264660000|2021-12-23 13:04:20|2132.17|2112.17|2131.5|2111.5|2133.16|2113.16|2131.5|2111.5|26
1640264670000|2021-12-23 13:04:30|2131.15|2111.15|2129.9|2109.9|2131.15|2111.15|2129.9|2109.9|26
1640264680000|2021-12-23 13:04:40|2129.89|2109.89|2129.68|2109.68|2130.05|2110.05|2129.23|2109.23|28
1640264690000|2021-12-23 13:04:50|2129.71|2109.71|2129.55|2109.55|2129.71|2109.71|2129.55|2109.55|5
1640264700000|2021-12-23 13:05:00|2129.96|2109.96|2129.02|2109.02|2129.96|2109.96|2129.02|2109.02|19
1640264710000|2021-12-23 13:05:10|2129|2109|2128.8|2108.8|2129.43|2109.43|2128.55|2108.55|14
1640264720000|2021-12-23 13:05:20|2129.17|2109.17|2128.77|2108.77|2129.17|2109.17|2128.76|2108.76|16
1640264730000|2021-12-23 13:05:30|2128.57|2108.57|2128.09|2108.09|2128.59|2108.59|2128.09|2108.09|3
1640264740000|2021-12-23 13:05:40|2127.74|2107.74|2127.5|2107.5|2128.07|2108.07|2127.42|2107.42|12
1640264750000|2021-12-23 13:05:50|2127.69|2107.69|2128.21|2108.21|2128.39|2108.39|2127.64|2107.64|12
1640264760000|2021-12-23 13:06:00|2127.99|2107.99|2127.78|2107.78|2128.02|2108.02|2127.78|2107.78|8
1640264770000|2021-12-23 13:06:10|2127.94|2107.94|2128.06|2108.06|2128.06|2108.06|2127.92|2107.92|4
1640264780000|2021-12-23 13:06:20|2128.02|2108.02|2127.72|2107.72|2128.26|2108.26|2127.72|2107.72|10
1640264790000|2021-12-23 13:06:30|2127.33|2107.33|2126.69|2106.69|2127.4|2107.4|2126.09|2106.09|26
1640264800000|2021-12-23 13:06:40|2126.78|2106.78|2126|2106|2127.9|2107.9|2126|2106|18
1640264810000|2021-12-23 13:06:50|2125.45|2105.45|2124.07|2104.07|2125.45|2105.45|2123.93|2103.93|13
1640264820000|2021-12-23 13:07:00|2124.69|2104.69|2124.98|2104.98|2125.03|2105.03|2124.69|2104.69|21
1640264830000|2021-12-23 13:07:10|2124.97|2104.97|2126.06|2106.06|2126.06|2106.06|2124.34|2104.34|18
1640264840000|2021-12-23 13:07:20|2126.1|2106.1|2126.59|2106.59|2126.59|2106.59|2126.05|2106.05|10
1640264850000|2021-12-23 13:07:30|2126.7|2106.7|2126.87|2106.87|2127.15|2107.15|2126.58|2106.58|11
1640264860000|2021-12-23 13:07:40|2126.9|2106.9|2126.03|2106.03|2127.25|2107.25|2126.03|2106.03|22
1640264870000|2021-12-23 13:07:50|2126.02|2106.02|2126.51|2106.51|2126.82|2106.82|2125.66|2105.66|24
1640264880000|2021-12-23 13:08:00|2126.55|2106.55|2128.11|2108.11|2128.11|2108.11|2126.55|2106.55|23
1640264890000|2021-12-23 13:08:10|2128.24|2108.24|2129.38|2109.38|2129.56|2109.56|2127.94|2107.94|24
1640264900000|2021-12-23 13:08:20|2129.37|2109.37|2129.56|2109.56|2129.6|2109.6|2128.84|2108.84|18
1640264910000|2021-12-23 13:08:30|2129.28|2109.28|2129.02|2109.02|2129.28|2109.28|2129.02|2109.02|27
1640264920000|2021-12-23 13:08:40|2129.01|2109.01|2126.3|2106.3|2129.02|2109.02|2126.3|2106.3|27
1640264930000|2021-12-23 13:08:50|2126.28|2106.28|2126.66|2106.66|2126.67|2106.67|2125.73|2105.73|26
1640264940000|2021-12-23 13:09:00|2126.49|2106.49|2127.1|2107.1|2128.01|2108.01|2126.49|2106.49|30
1640264950000|2021-12-23 13:09:10|2127.09|2107.09|2128.37|2108.37|2128.44|2108.44|2127.06|2107.06|28
1640264960000|2021-12-23 13:09:20|2128.35|2108.35|2128.49|2108.49|2128.98|2108.98|2128.35|2108.35|11
1640264970000|2021-12-23 13:09:30|2128.59|2108.59|2128.27|2108.27|2129.16|2109.16|2128.16|2108.16|22
1640264980000|2021-12-23 13:09:40|2128.26|2108.26|2126.83|2106.83|2128.26|2108.26|2126.47|2106.47|28
1640264990000|2021-12-23 13:09:50|2127.03|2107.03|2125.7|2105.7|2127.04|2107.04|2125.34|2105.34|31
1640265000000|2021-12-23 13:10:00|2126.11|2106.11|2124.33|2104.33|2126.11|2106.11|2124.01|2104.01|33
1640265010000|2021-12-23 13:10:10|2124.32|2104.32|2123.99|2103.99|2124.62|2104.62|2123.71|2103.71|23
1640265020000|2021-12-23 13:10:20|2124.01|2104.01|2123.92|2103.92|2124.76|2104.76|2123.92|2103.92|18
1640265030000|2021-12-23 13:10:30|2123.64|2103.64|2124.33|2104.33|2124.33|2104.33|2123.12|2103.12|27
1640265040000|2021-12-23 13:10:40|2124.68|2104.68|2124.55|2104.55|2125.33|2105.33|2124.55|2104.55|25
1640265050000|2021-12-23 13:10:50|2124.73|2104.73|2124.41|2104.41|2124.73|2104.73|2124.2|2104.2|29
1640265060000|2021-12-23 13:11:00|2124.4|2104.4|2124.63|2104.63|2124.65|2104.65|2124.34|2104.34|28
1640265070000|2021-12-23 13:11:10|2124.61|2104.61|2123.56|2103.56|2124.83|2104.83|2123.53|2103.53|30
1640265080000|2021-12-23 13:11:20|2123.57|2103.57|2123.81|2103.81|2124.19|2104.19|2123.56|2103.56|16
1640265090000|2021-12-23 13:11:30|2123.86|2103.86|2122.98|2102.98|2124.13|2104.13|2122.98|2102.98|22
1640265100000|2021-12-23 13:11:40|2123.27|2103.27|2122.86|2102.86|2123.27|2103.27|2122.63|2102.63|12
1640265110000|2021-12-23 13:11:50|2122.97|2102.97|2123.56|2103.56|2123.56|2103.56|2122.5|2102.5|22
1640265120000|2021-12-23 13:12:00|2123.46|2103.46|2123|2103|2123.76|2103.76|2123|2103|22
1640265130000|2021-12-23 13:12:10|2123.18|2103.18|2123.72|2103.72|2123.89|2103.89|2123|2103|20
1640265140000|2021-12-23 13:12:20|2123.81|2103.81|2123.89|2103.89|2124.04|2104.04|2123.72|2103.72|14
1640265150000|2021-12-23 13:12:30|2123.97|2103.97|2122.79|2102.79|2123.97|2103.97|2122.79|2102.79|20
1640265160000|2021-12-23 13:12:40|2122.56|2102.56|2121.99|2101.99|2122.79|2102.79|2121.99|2101.99|10
1640265170000|2021-12-23 13:12:50|2121.97|2101.97|2121.66|2101.66|2121.99|2101.99|2121.55|2101.55|12
1640265180000|2021-12-23 13:13:00|2121.99|2101.99|2121.65|2101.65|2122.75|2102.75|2121.5|2101.5|26
1640265190000|2021-12-23 13:13:10|2121.71|2101.71|2122.7|2102.7|2122.7|2102.7|2121.36|2101.36|16
1640265200000|2021-12-23 13:13:20|2122.67|2102.67|2122.27|2102.27|2122.67|2102.67|2121.92|2101.92|19
1640265210000|2021-12-23 13:13:30|2122.69|2102.69|2122.54|2102.54|2122.69|2102.69|2122.54|2102.54|6
1640265220000|2021-12-23 13:13:40|2121.92|2101.92|2120.94|2100.94|2121.92|2101.92|2120.8|2100.8|14
1640265230000|2021-12-23 13:13:50|2120.92|2100.92|2121|2101|2121|2101|2120.9|2100.9|5
1640265240000|2021-12-23 13:14:00|2121.12|2101.12|2120.94|2100.94|2121.3|2101.3|2120.62|2100.62|11
1640265250000|2021-12-23 13:14:10|2120.76|2100.76|2120.78|2100.78|2120.95|2100.95|2120.15|2100.15|12
1640265260000|2021-12-23 13:14:20|2120.89|2100.89|2120.67|2100.67|2121.01|2101.01|2120.6|2100.6|12
1640265270000|2021-12-23 13:14:30|2121.17|2101.17|2116.73|2096.73|2121.31|2101.31|2116.59|2096.59|32
1640265280000|2021-12-23 13:14:40|2116.67|2096.67|2116.92|2096.92|2116.92|2096.92|2116.35|2096.35|22
1640265290000|2021-12-23 13:14:50|2116.99|2096.99|2117.1|2097.1|2117.12|2097.12|2116.92|2096.92|14
1640265300000|2021-12-23 13:15:00|2117.04|2097.04|2119.32|2099.32|2119.32|2099.32|2116.94|2096.94|18
1640265310000|2021-12-23 13:15:10|2118.95|2098.95|2120.29|2100.29|2120.41|2100.41|2118.95|2098.95|22
1640265320000|2021-12-23 13:15:20|2120.16|2100.16|2120.76|2100.76|2120.76|2100.76|2119.58|2099.58|20
1640265330000|2021-12-23 13:15:30|2120.11|2100.11|2121.56|2101.56|2121.56|2101.56|2120.07|2100.07|18
1640265340000|2021-12-23 13:15:40|2121.57|2101.57|2121.4|2101.4|2121.57|2101.57|2121.39|2101.39|9
1640265350000|2021-12-23 13:15:50|2121.38|2101.38|2121.73|2101.73|2121.87|2101.87|2120.84|2100.84|18
1640265360000|2021-12-23 13:16:00|2121.74|2101.74|2122.13|2102.13|2122.15|2102.15|2121.74|2101.74|16
1640265370000|2021-12-23 13:16:10|2122.14|2102.14|2121.77|2101.77|2122.18|2102.18|2121.05|2101.05|24
1640265380000|2021-12-23 13:16:20|2121.79|2101.79|2121.56|2101.56|2121.79|2101.79|2121.38|2101.38|21
1640265390000|2021-12-23 13:16:30|2121.54|2101.54|2121.44|2101.44|2122.52|2102.52|2121.25|2101.25|27
1640265400000|2021-12-23 13:16:40|2121.43|2101.43|2121.28|2101.28|2121.43|2101.43|2121.23|2101.23|15
1640265410000|2021-12-23 13:16:50|2121.27|2101.27|2121.55|2101.55|2121.61|2101.61|2120.33|2100.33|19
1640265420000|2021-12-23 13:17:00|2121.62|2101.62|2122.79|2102.79|2122.79|2102.79|2121.6|2101.6|13
1640265430000|2021-12-23 13:17:10|2122.72|2102.72|2122.58|2102.58|2122.74|2102.74|2122.46|2102.46|8
1640265440000|2021-12-23 13:17:20|2122.6|2102.6|2122.04|2102.04|2122.6|2102.6|2122.04|2102.04|4
1640265450000|2021-12-23 13:17:30|2122.15|2102.15|2121.59|2101.59|2122.2|2102.2|2121.29|2101.29|20
1640265460000|2021-12-23 13:17:40|2121.61|2101.61|2121.47|2101.47|2121.61|2101.61|2121.26|2101.26|13
1640265470000|2021-12-23 13:17:50|2121.49|2101.49|2120.61|2100.61|2122.46|2102.46|2120.61|2100.61|16
1640265480000|2021-12-23 13:18:00|2120.27|2100.27|2119.77|2099.77|2120.45|2100.45|2118.89|2098.89|31
1640265490000|2021-12-23 13:18:10|2119.81|2099.81|2120.69|2100.69|2120.79|2100.79|2119.32|2099.32|28
1640265500000|2021-12-23 13:18:20|2120.73|2100.73|2121.67|2101.67|2121.92|2101.92|2120.73|2100.73|22
1640265510000|2021-12-23 13:18:30|2121.89|2101.89|2121.05|2101.05|2122.29|2102.29|2121.05|2101.05|15
1640265520000|2021-12-23 13:18:40|2121.11|2101.11|2121.17|2101.17|2121.41|2101.41|2120.75|2100.75|28
1640265530000|2021-12-23 13:18:50|2121.15|2101.15|2121.27|2101.27|2121.27|2101.27|2121.14|2101.14|14
1640265540000|2021-12-23 13:19:00|2121.25|2101.25|2120.28|2100.28|2121.29|2101.29|2120.28|2100.28|17
1640265550000|2021-12-23 13:19:10|2120.29|2100.29|2120.5|2100.5|2120.74|2100.74|2120.29|2100.29|17
1640265560000|2021-12-23 13:19:20|2120.64|2100.64|2120.25|2100.25|2120.64|2100.64|2120.16|2100.16|21
1640265570000|2021-12-23 13:19:30|2120.23|2100.23|2120.38|2100.38|2120.38|2100.38|2120.08|2100.08|15
1640265580000|2021-12-23 13:19:40|2120.41|2100.41|2120.62|2100.62|2120.62|2100.62|2120.41|2100.41|11
1640265590000|2021-12-23 13:19:50|2120.56|2100.56|2119.88|2099.88|2120.56|2100.56|2119.88|2099.88|22
1640265600000|2021-12-23 13:20:00|2119.38|2099.38|2118.62|2098.62|2119.64|2099.64|2117.91|2097.91|18
1640265610000|2021-12-23 13:20:10|2118.65|2098.65|2116.86|2096.86|2118.69|2098.69|2116.86|2096.86|13
1640265620000|2021-12-23 13:20:20|2116.85|2096.85|2116.78|2096.78|2116.85|2096.85|2116.5|2096.5|13
1640265630000|2021-12-23 13:20:30|2116.77|2096.77|2115.97|2095.97|2116.77|2096.77|2115.67|2095.67|12
1640265640000|2021-12-23 13:20:40|2116.01|2096.01|2113.26|2093.26|2116.01|2096.01|2113.26|2093.26|18
1640265650000|2021-12-23 13:20:50|2113.59|2093.59|2113.44|2093.44|2113.9|2093.9|2113.26|2093.26|11
1640265660000|2021-12-23 13:21:00|2113.45|2093.45|2112.5|2092.5|2113.85|2093.85|2112.28|2092.28|26
1640265670000|2021-12-23 13:21:10|2112.55|2092.55|2112.6|2092.6|2112.71|2092.71|2111.93|2091.93|17
1640265680000|2021-12-23 13:21:20|2112.16|2092.16|2113.79|2093.79|2113.96|2093.96|2111.5|2091.5|20
1640265690000|2021-12-23 13:21:30|2113.78|2093.78|2114.25|2094.25|2114.6|2094.6|2113.53|2093.53|25
1640265700000|2021-12-23 13:21:40|2114.3|2094.3|2113.61|2093.61|2114.54|2094.54|2113.29|2093.29|27
1640265710000|2021-12-23 13:21:50|2113.6|2093.6|2113.15|2093.15|2113.6|2093.6|2113.12|2093.12|17
1640265720000|2021-12-23 13:22:00|2113.14|2093.14|2114.93|2094.93|2115.25|2095.25|2113.14|2093.14|19
1640265730000|2021-12-23 13:22:10|2114.9|2094.9|2115.23|2095.23|2115.23|2095.23|2114.62|2094.62|9
1640265740000|2021-12-23 13:22:20|2115.25|2095.25|2114.92|2094.92|2115.96|2095.96|2114.92|2094.92|18
1640265750000|2021-12-23 13:22:30|2114.93|2094.93|2114.88|2094.88|2115.34|2095.34|2114.85|2094.85|17
1640265760000|2021-12-23 13:22:40|2114.85|2094.85|2114.64|2094.64|2114.87|2094.87|2114.58|2094.58|21
1640265770000|2021-12-23 13:22:50|2114.62|2094.62|2114.7|2094.7|2114.72|2094.72|2114.4|2094.4|30
1640265780000|2021-12-23 13:23:00|2114.67|2094.67|2114.65|2094.65|2114.7|2094.7|2114.38|2094.38|24
1640265790000|2021-12-23 13:23:10|2114.68|2094.68|2116.4|2096.4|2116.4|2096.4|2114.68|2094.68|21
1640265800000|2021-12-23 13:23:20|2116.41|2096.41|2116.58|2096.58|2116.66|2096.66|2115.62|2095.62|14
1640265810000|2021-12-23 13:23:30|2116.33|2096.33|2116.34|2096.34|2116.99|2096.99|2116.33|2096.33|18
1640265820000|2021-12-23 13:23:40|2116.36|2096.36|2117.51|2097.51|2117.76|2097.76|2116.36|2096.36|9
1640265830000|2021-12-23 13:23:50|2117.53|2097.53|2117.97|2097.97|2118.17|2098.17|2117.48|2097.48|6
1640265840000|2021-12-23 13:24:00|2118.05|2098.05|2118.46|2098.46|2118.72|2098.72|2117.42|2097.42|14
1640265850000|2021-12-23 13:24:10|2118.1|2098.1|2117.91|2097.91|2118.42|2098.42|2117.91|2097.91|7
1640265860000|2021-12-23 13:24:20|2117.82|2097.82|2117.69|2097.69|2118.46|2098.46|2117.67|2097.67|10
1640265870000|2021-12-23 13:24:30|2117.41|2097.41|2118.25|2098.25|2118.25|2098.25|2117.06|2097.06|35
1640265880000|2021-12-23 13:24:40|2118.32|2098.32|2118.69|2098.69|2118.69|2098.69|2118.22|2098.22|22
1640265890000|2021-12-23 13:24:50|2118.68|2098.68|2119.12|2099.12|2119.12|2099.12|2118.6|2098.6|23
1640265900000|2021-12-23 13:25:00|2119.11|2099.11|2118.97|2098.97|2119.13|2099.13|2118.76|2098.76|17
1640265910000|2021-12-23 13:25:10|2118.98|2098.98|2118.97|2098.97|2119.1|2099.1|2118.92|2098.92|11
1640265920000|2021-12-23 13:25:20|2119|2099|2121.22|2101.22|2121.24|2101.24|2119|2099|24
1640265930000|2021-12-23 13:25:30|2121.28|2101.28|2122.78|2102.78|2122.78|2102.78|2121.26|2101.26|20
1640265940000|2021-12-23 13:25:40|2122.84|2102.84|2126.1|2106.1|2126.19|2106.19|2122.74|2102.74|26
1640265950000|2021-12-23 13:25:50|2126.13|2106.13|2126.06|2106.06|2126.88|2106.88|2126.06|2106.06|30
1640265960000|2021-12-23 13:26:00|2125.97|2105.97|2118.13|2098.13|2125.98|2105.98|2118.13|2098.13|36
1640265970000|2021-12-23 13:26:10|2118.44|2098.44|2121.79|2101.79|2121.79|2101.79|2116.74|2096.74|37
1640265980000|2021-12-23 13:26:20|2122.13|2102.13|2122.21|2102.21|2122.73|2102.73|2121.99|2101.99|33
1640265990000|2021-12-23 13:26:30|2122.19|2102.19|2122.42|2102.42|2122.65|2102.65|2122.19|2102.19|22
1640266000000|2021-12-23 13:26:40|2122.44|2102.44|2122.24|2102.24|2122.49|2102.49|2122.24|2102.24|7
1640266010000|2021-12-23 13:26:50|2122.23|2102.23|2122.26|2102.26|2122.27|2102.27|2122.23|2102.23|3
1640266020000|2021-12-23 13:27:00|2122.19|2102.19|2121.68|2101.68|2122.19|2102.19|2121.09|2101.09|15
1640266030000|2021-12-23 13:27:10|2121.67|2101.67|2121.8|2101.8|2122.05|2102.05|2121.63|2101.63|17
1640266040000|2021-12-23 13:27:20|2121.98|2101.98|2122.45|2102.45|2122.53|2102.53|2121.98|2101.98|13
1640266050000|2021-12-23 13:27:30|2122.61|2102.61|2121.61|2101.61|2122.82|2102.82|2121.61|2101.61|28
1640266060000|2021-12-23 13:27:40|2121.55|2101.55|2120.82|2100.82|2121.55|2101.55|2120.53|2100.53|29
1640266070000|2021-12-23 13:27:50|2120.83|2100.83|2121.49|2101.49|2121.49|2101.49|2120.69|2100.69|25
1640266080000|2021-12-23 13:28:00|2121.5|2101.5|2122.12|2102.12|2122.12|2102.12|2121.42|2101.42|27
1640266090000|2021-12-23 13:28:10|2122.2|2102.2|2122.09|2102.09|2123.03|2103.03|2122.09|2102.09|28
1640266100000|2021-12-23 13:28:20|2122.08|2102.08|2120.99|2100.99|2122.12|2102.12|2120.99|2100.99|20
1640266110000|2021-12-23 13:28:30|2120.95|2100.95|2120.81|2100.81|2121.08|2101.08|2120.65|2100.65|18
1640266120000|2021-12-23 13:28:40|2120.89|2100.89|2121.07|2101.07|2121.16|2101.16|2120.88|2100.88|18
1640266130000|2021-12-23 13:28:50|2121.08|2101.08|2121.34|2101.34|2121.38|2101.38|2120.84|2100.84|10
1640266140000|2021-12-23 13:29:00|2121.32|2101.32|2121.72|2101.72|2121.74|2101.74|2121.32|2101.32|21
1640266150000|2021-12-23 13:29:10|2121.74|2101.74|2121.69|2101.69|2121.75|2101.75|2121.68|2101.68|18
1640266160000|2021-12-23 13:29:20|2121.68|2101.68|2120.9|2100.9|2121.69|2101.69|2120.82|2100.82|29
1640266170000|2021-12-23 13:29:30|2120.64|2100.64|2120.59|2100.59|2120.85|2100.85|2120.59|2100.59|13
1640266180000|2021-12-23 13:29:40|2120.67|2100.67|2121.16|2101.16|2121.2|2101.2|2120.56|2100.56|20
1640266190000|2021-12-23 13:29:50|2121.14|2101.14|2120.84|2100.84|2121.14|2101.14|2120.68|2100.68|20
1640266200000|2021-12-23 13:30:00|2120.61|2100.61|2120.31|2100.31|2120.7|2100.7|2120.14|2100.14|28
1640266210000|2021-12-23 13:30:10|2120.3|2100.3|2119.04|2099.04|2120.3|2100.3|2119.04|2099.04|30
1640266220000|2021-12-23 13:30:20|2119.07|2099.07|2119.05|2099.05|2119.07|2099.07|2118.9|2098.9|12
1640266230000|2021-12-23 13:30:30|2119.07|2099.07|2118.98|2098.98|2119.5|2099.5|2118.31|2098.31|27
1640266240000|2021-12-23 13:30:40|2118.96|2098.96|2118.01|2098.01|2118.96|2098.96|2118.01|2098.01|19
1640266250000|2021-12-23 13:30:50|2117.87|2097.87|2117.05|2097.05|2117.95|2097.95|2117.05|2097.05|20
1640266260000|2021-12-23 13:31:00|2117.16|2097.16|2117.61|2097.61|2117.61|2097.61|2116.56|2096.56|25
1640266270000|2021-12-23 13:31:10|2117.59|2097.59|2117.49|2097.49|2118.42|2098.42|2117.47|2097.47|28
1640266280000|2021-12-23 13:31:20|2117.41|2097.41|2117.58|2097.58|2117.74|2097.74|2117.41|2097.41|17
1640266290000|2021-12-23 13:31:30|2117.56|2097.56|2117.69|2097.69|2117.91|2097.91|2117.56|2097.56|19
1640266300000|2021-12-23 13:31:40|2117.67|2097.67|2117.77|2097.77|2117.78|2097.78|2117.65|2097.65|18
1640266310000|2021-12-23 13:31:50|2117.76|2097.76|2118.73|2098.73|2118.75|2098.75|2117.56|2097.56|22
1640266320000|2021-12-23 13:32:00|2118.72|2098.72|2118.85|2098.85|2118.95|2098.95|2118.71|2098.71|14
1640266330000|2021-12-23 13:32:10|2118.87|2098.87|2119.51|2099.51|2119.51|2099.51|2118.76|2098.76|10
1640266340000|2021-12-23 13:32:20|2119.49|2099.49|2120.33|2100.33|2120.65|2100.65|2119.49|2099.49|22
1640266350000|2021-12-23 13:32:30|2120.21|2100.21|2120|2100|2120.28|2100.28|2119.93|2099.93|14
1640266360000|2021-12-23 13:32:40|2119.95|2099.95|2120.56|2100.56|2120.56|2100.56|2119.61|2099.61|12
1640266370000|2021-12-23 13:32:50|2120.54|2100.54|2120.47|2100.47|2120.56|2100.56|2119.96|2099.96|22
1640266380000|2021-12-23 13:33:00|2120.48|2100.48|2121.04|2101.04|2121.14|2101.14|2120.38|2100.38|11
1640266390000|2021-12-23 13:33:10|2121|2101|2120.08|2100.08|2121|2101|2120.08|2100.08|21
1640266400000|2021-12-23 13:33:20|2120.07|2100.07|2119.5|2099.5|2120.6|2100.6|2119.24|2099.24|31
1640266410000|2021-12-23 13:33:30|2119.47|2099.47|2119.44|2099.44|2119.78|2099.78|2119.36|2099.36|15
1640266420000|2021-12-23 13:33:40|2119.41|2099.41|2119.44|2099.44|2119.58|2099.58|2119.38|2099.38|21
1640266430000|2021-12-23 13:33:50|2119.41|2099.41|2118.94|2098.94|2119.41|2099.41|2118.82|2098.82|14
1640266440000|2021-12-23 13:34:00|2119.07|2099.07|2119.28|2099.28|2119.32|2099.32|2119.07|2099.07|9
1640266450000|2021-12-23 13:34:10|2119.29|2099.29|2118.65|2098.65|2119.53|2099.53|2118.65|2098.65|22
1640266460000|2021-12-23 13:34:20|2118.63|2098.63|2118.5|2098.5|2118.66|2098.66|2118.5|2098.5|13
1640266470000|2021-12-23 13:34:30|2118.51|2098.51|2118.49|2098.49|2118.59|2098.59|2118.49|2098.49|12
1640266480000|2021-12-23 13:34:40|2118.44|2098.44|2119.48|2099.48|2119.93|2099.93|2118.16|2098.16|34
1640266490000|2021-12-23 13:34:50|2119.65|2099.65|2120.68|2100.68|2120.69|2100.69|2119.62|2099.62|21
1640266500000|2021-12-23 13:35:00|2120.86|2100.86|2120.38|2100.38|2121.09|2101.09|2120.3|2100.3|35
1640266510000|2021-12-23 13:35:10|2120.26|2100.26|2118.65|2098.65|2120.26|2100.26|2118.65|2098.65|22
1640266520000|2021-12-23 13:35:20|2118.69|2098.69|2118.64|2098.64|2118.9|2098.9|2118.64|2098.64|17
1640266530000|2021-12-23 13:35:30|2118.67|2098.67|2119.18|2099.18|2119.3|2099.3|2118.63|2098.63|21
1640266540000|2021-12-23 13:35:40|2119.19|2099.19|2119.43|2099.43|2119.61|2099.61|2119.19|2099.19|13
1640266550000|2021-12-23 13:35:50|2119.41|2099.41|2119.49|2099.49|2119.51|2099.51|2119.41|2099.41|13
1640266560000|2021-12-23 13:36:00|2119.5|2099.5|2119.62|2099.62|2119.68|2099.68|2119.17|2099.17|15
1640266570000|2021-12-23 13:36:10|2119.64|2099.64|2119.31|2099.31|2119.68|2099.68|2119.31|2099.31|20
1640266580000|2021-12-23 13:36:20|2119.28|2099.28|2119.34|2099.34|2119.43|2099.43|2119.26|2099.26|10
1640266590000|2021-12-23 13:36:30|2118.89|2098.89|2117.76|2097.76|2119.3|2099.3|2117.76|2097.76|24
1640266600000|2021-12-23 13:36:40|2117.75|2097.75|2118.41|2098.41|2118.41|2098.41|2117.7|2097.7|18
1640266610000|2021-12-23 13:36:50|2118.38|2098.38|2118.43|2098.43|2118.44|2098.44|2118.2|2098.2|18
1640266620000|2021-12-23 13:37:00|2118.39|2098.39|2118.22|2098.22|2118.39|2098.39|2118.21|2098.21|17
1640266630000|2021-12-23 13:37:10|2118.21|2098.21|2118.02|2098.02|2118.21|2098.21|2117.25|2097.25|25
1640266640000|2021-12-23 13:37:20|2117.85|2097.85|2118.19|2098.19|2118.21|2098.21|2117.6|2097.6|20
1640266650000|2021-12-23 13:37:30|2118.15|2098.15|2117.07|2097.07|2118.15|2098.15|2116.81|2096.81|23
1640266660000|2021-12-23 13:37:40|2116.86|2096.86|2116.78|2096.78|2117.33|2097.33|2116.72|2096.72|19
1640266670000|2021-12-23 13:37:50|2116.77|2096.77|2116.23|2096.23|2116.77|2096.77|2116.23|2096.23|21
1640266680000|2021-12-23 13:38:00|2116.44|2096.44|2115.53|2095.53|2116.44|2096.44|2115.46|2095.46|25
1640266690000|2021-12-23 13:38:10|2115.52|2095.52|2115.03|2095.03|2115.53|2095.53|2114.89|2094.89|23
1640266700000|2021-12-23 13:38:20|2115.04|2095.04|2116.56|2096.56|2116.56|2096.56|2114.78|2094.78|22
1640266710000|2021-12-23 13:38:30|2116.47|2096.47|2116.58|2096.58|2116.58|2096.58|2116.18|2096.18|8
1640266720000|2021-12-23 13:38:40|2116.57|2096.57|2116.02|2096.02|2116.59|2096.59|2115.96|2095.96|11
1640266730000|2021-12-23 13:38:50|2115.98|2095.98|2115.2|2095.2|2116.22|2096.22|2114.71|2094.71|29
1640266740000|2021-12-23 13:39:00|2115.1|2095.1|2114.53|2094.53|2115.1|2095.1|2114.53|2094.53|15
1640266750000|2021-12-23 13:39:10|2114.77|2094.77|2115.56|2095.56|2115.56|2095.56|2114.76|2094.76|11
1640266760000|2021-12-23 13:39:20|2115.42|2095.42|2116.2|2096.2|2116.33|2096.33|2115.22|2095.22|19
1640266770000|2021-12-23 13:39:30|2116.19|2096.19|2116.16|2096.16|2116.23|2096.23|2116|2096|19
1640266780000|2021-12-23 13:39:40|2116.15|2096.15|2114.68|2094.68|2116.15|2096.15|2114.42|2094.42|35
1640266790000|2021-12-23 13:39:50|2114.71|2094.71|2114.71|2094.71|2114.94|2094.94|2114.59|2094.59|30
1640266800000|2021-12-23 13:40:00|2114.72|2094.72|2114.74|2094.74|2114.82|2094.82|2114.63|2094.63|22
1640266810000|2021-12-23 13:40:10|2114.77|2094.77|2114.44|2094.44|2114.81|2094.81|2114.44|2094.44|20
1640266820000|2021-12-23 13:40:20|2114.42|2094.42|2113.73|2093.73|2114.42|2094.42|2113.7|2093.7|19
1640266830000|2021-12-23 13:40:30|2113.72|2093.72|2113.47|2093.47|2113.88|2093.88|2113.38|2093.38|13
1640266840000|2021-12-23 13:40:40|2113.48|2093.48|2111.44|2091.44|2113.48|2093.48|2109.93|2089.93|23
1640266850000|2021-12-23 13:40:50|2111.45|2091.45|2112.76|2092.76|2112.87|2092.87|2111.45|2091.45|22
1640266860000|2021-12-23 13:41:00|2112.45|2092.45|2112.69|2092.69|2113.28|2093.28|2112.45|2092.45|8
1640266870000|2021-12-23 13:41:10|2112.7|2092.7|2112.7|2092.7|2112.7|2092.7|2112.59|2092.59|5
1640266880000|2021-12-23 13:41:20|2112.91|2092.91|2112.37|2092.37|2112.93|2092.93|2112.37|2092.37|10
1640266890000|2021-12-23 13:41:30|2112.08|2092.08|2112.09|2092.09|2112.09|2092.09|2112.08|2092.08|2
1640266900000|2021-12-23 13:41:40|2112.07|2092.07|2111.71|2091.71|2112.15|2092.15|2111.71|2091.71|6
1640266920000|2021-12-23 13:42:00|2111.32|2091.32|2111.49|2091.49|2111.5|2091.5|2111.32|2091.32|6
1640266930000|2021-12-23 13:42:10|2111.26|2091.26|2111.14|2091.14|2111.28|2091.28|2111.14|2091.14|7
1640266940000|2021-12-23 13:42:20|2111.21|2091.21|2109.49|2089.49|2111.21|2091.21|2109.49|2089.49|15
1640266950000|2021-12-23 13:42:30|2109.78|2089.78|2108.77|2088.77|2109.78|2089.78|2108.52|2088.52|24
1640266960000|2021-12-23 13:42:40|2108.74|2088.74|2109.52|2089.52|2109.52|2089.52|2108.52|2088.52|19
1640266970000|2021-12-23 13:42:50|2109.46|2089.46|2108.57|2088.57|2109.55|2089.55|2108.57|2088.57|16
1640266980000|2021-12-23 13:43:00|2108.81|2088.81|2108.65|2088.65|2108.86|2088.86|2108.52|2088.52|21
1640266990000|2021-12-23 13:43:10|2108.53|2088.53|2109.52|2089.52|2109.52|2089.52|2108.52|2088.52|14
1640267000000|2021-12-23 13:43:20|2109.53|2089.53|2110.14|2090.14|2110.21|2090.21|2108.66|2088.66|25
1640267010000|2021-12-23 13:43:30|2110.21|2090.21|2110.92|2090.92|2110.92|2090.92|2110.21|2090.21|11
1640267020000|2021-12-23 13:43:40|2110.91|2090.91|2110.31|2090.31|2110.92|2090.92|2110.31|2090.31|14
1640267030000|2021-12-23 13:43:50|2110.08|2090.08|2110.36|2090.36|2110.66|2090.66|2110.08|2090.08|18
1640267040000|2021-12-23 13:44:00|2110.35|2090.35|2109.74|2089.74|2110.35|2090.35|2109.74|2089.74|22
1640267050000|2021-12-23 13:44:10|2109.75|2089.75|2109.49|2089.49|2109.75|2089.75|2109.48|2089.48|20
1640267060000|2021-12-23 13:44:20|2109.48|2089.48|2109.12|2089.12|2110.15|2090.15|2109.1|2089.1|28
1640267070000|2021-12-23 13:44:30|2109.11|2089.11|2109.22|2089.22|2109.38|2089.38|2109.09|2089.09|13
1640267080000|2021-12-23 13:44:40|2109.18|2089.18|2108.62|2088.62|2109.18|2089.18|2108.62|2088.62|23
1640267090000|2021-12-23 13:44:50|2108.66|2088.66|2108.63|2088.63|2108.99|2088.99|2108.63|2088.63|11
1640267100000|2021-12-23 13:45:00|2108.71|2088.71|2109.44|2089.44|2109.5|2089.5|2108.62|2088.62|24
1640267110000|2021-12-23 13:45:10|2109.45|2089.45|2109.39|2089.39|2109.51|2089.51|2109.37|2089.37|12
1640267120000|2021-12-23 13:45:20|2109.54|2089.54|2110.24|2090.24|2110.24|2090.24|2109.54|2089.54|13
1640267130000|2021-12-23 13:45:30|2110.13|2090.13|2110.33|2090.33|2110.33|2090.33|2110|2090|17
1640267140000|2021-12-23 13:45:40|2110.26|2090.26|2110.43|2090.43|2110.48|2090.48|2109.83|2089.83|14
1640267150000|2021-12-23 13:45:50|2110.46|2090.46|2111.23|2091.23|2111.23|2091.23|2110.41|2090.41|14
1640267160000|2021-12-23 13:46:00|2111.39|2091.39|2111.78|2091.78|2111.78|2091.78|2111.31|2091.31|12
1640267170000|2021-12-23 13:46:10|2111.79|2091.79|2112.37|2092.37|2112.38|2092.38|2111.78|2091.78|15
1640267180000|2021-12-23 13:46:20|2112.38|2092.38|2112.52|2092.52|2112.52|2092.52|2112.38|2092.38|4
1640267190000|2021-12-23 13:46:30|2112.51|2092.51|2111.24|2091.24|2112.51|2092.51|2111.24|2091.24|20
1640267200000|2021-12-23 13:46:40|2111.45|2091.45|2111.52|2091.52|2111.96|2091.96|2111.45|2091.45|13
1640267210000|2021-12-23 13:46:50|2111.61|2091.61|2111.71|2091.71|2111.84|2091.84|2111.61|2091.61|8
1640267220000|2021-12-23 13:47:00|2111.7|2091.7|2111.39|2091.39|2111.7|2091.7|2111.33|2091.33|16
1640267230000|2021-12-23 13:47:10|2111.35|2091.35|2111.25|2091.25|2111.35|2091.35|2111.25|2091.25|4
1640267250000|2021-12-23 13:47:30|2111.27|2091.27|2111.28|2091.28|2111.42|2091.42|2111.27|2091.27|13
1640267260000|2021-12-23 13:47:40|2111.29|2091.29|2111.3|2091.3|2111.36|2091.36|2111.28|2091.28|20
1640267270000|2021-12-23 13:47:50|2111.31|2091.31|2111.56|2091.56|2111.56|2091.56|2111.28|2091.28|9
1640267280000|2021-12-23 13:48:00|2111.5|2091.5|2112.54|2092.54|2112.54|2092.54|2111.5|2091.5|23
1640267290000|2021-12-23 13:48:10|2112.58|2092.58|2112.49|2092.49|2112.82|2092.82|2112.49|2092.49|17
1640267300000|2021-12-23 13:48:20|2112.5|2092.5|2112.46|2092.46|2112.5|2092.5|2112.46|2092.46|7
1640267310000|2021-12-23 13:48:30|2112.47|2092.47|2112.45|2092.45|2112.47|2092.47|2112.44|2092.44|3
1640267320000|2021-12-23 13:48:40|2113.29|2093.29|2112.08|2092.08|2113.29|2093.29|2112.03|2092.03|14
1640267330000|2021-12-23 13:48:50|2112.14|2092.14|2111.59|2091.59|2112.14|2092.14|2111.58|2091.58|16
1640267340000|2021-12-23 13:49:00|2111.57|2091.57|2111.8|2091.8|2111.8|2091.8|2111.56|2091.56|14
1640267350000|2021-12-23 13:49:10|2111.9|2091.9|2111.62|2091.62|2112.22|2092.22|2111.62|2091.62|15
1640267360000|2021-12-23 13:49:20|2111.51|2091.51|2111.58|2091.58|2111.58|2091.58|2111.51|2091.51|4
1640267370000|2021-12-23 13:49:30|2111.65|2091.65|2111.69|2091.69|2111.69|2091.69|2111.65|2091.65|2
1640267380000|2021-12-23 13:49:40|2111.82|2091.82|2112.5|2092.5|2112.5|2092.5|2111.5|2091.5|15
1640267390000|2021-12-23 13:49:50|2112.47|2092.47|2111.84|2091.84|2112.64|2092.64|2111.82|2091.82|16
1640267400000|2021-12-23 13:50:00|2111.85|2091.85|2112.58|2092.58|2112.58|2092.58|2111.8|2091.8|17
1640267410000|2021-12-23 13:50:10|2112.59|2092.59|2113.2|2093.2|2113.23|2093.23|2112.49|2092.49|12
1640267420000|2021-12-23 13:50:20|2113.21|2093.21|2113.17|2093.17|2113.21|2093.21|2113.09|2093.09|14
1640267430000|2021-12-23 13:50:30|2113.18|2093.18|2113.22|2093.22|2113.53|2093.53|2113.18|2093.18|20
1640267440000|2021-12-23 13:50:40|2113.21|2093.21|2113.42|2093.42|2113.44|2093.44|2113.17|2093.17|13
1640267450000|2021-12-23 13:50:50|2113.43|2093.43|2113.42|2093.42|2113.53|2093.53|2113.42|2093.42|8
1640267460000|2021-12-23 13:51:00|2113.38|2093.38|2113.5|2093.5|2113.5|2093.5|2113.38|2093.38|11
1640267470000|2021-12-23 13:51:10|2113.47|2093.47|2113.11|2093.11|2113.48|2093.48|2113.07|2093.07|7
1640267480000|2021-12-23 13:51:20|2113.19|2093.19|2113.15|2093.15|2113.22|2093.22|2113.04|2093.04|14
1640267490000|2021-12-23 13:51:30|2113.17|2093.17|2113.1|2093.1|2113.18|2093.18|2113.06|2093.06|8
1640267500000|2021-12-23 13:51:40|2113.11|2093.11|2114.4|2094.4|2114.51|2094.51|2113.07|2093.07|18
1640267510000|2021-12-23 13:51:50|2114.53|2094.53|2114.76|2094.76|2114.91|2094.91|2114.4|2094.4|9
1640267520000|2021-12-23 13:52:00|2114.73|2094.73|2116.91|2096.91|2116.91|2096.91|2114.73|2094.73|22
1640267530000|2021-12-23 13:52:10|2116.58|2096.58|2116.39|2096.39|2116.71|2096.71|2116.39|2096.39|8
1640267540000|2021-12-23 13:52:20|2116.2|2096.2|2115.88|2095.88|2116.4|2096.4|2115.67|2095.67|14
1640267550000|2021-12-23 13:52:30|2115.73|2095.73|2115.07|2095.07|2115.95|2095.95|2115.06|2095.06|13
1640267560000|2021-12-23 13:52:40|2115.19|2095.19|2114.58|2094.58|2115.19|2095.19|2114.47|2094.47|17
1640267570000|2021-12-23 13:52:50|2114.46|2094.46|2114.62|2094.62|2114.62|2094.62|2114.4|2094.4|11
1640267580000|2021-12-23 13:53:00|2114.68|2094.68|2114.91|2094.91|2114.91|2094.91|2114.64|2094.64|5
1640267590000|2021-12-23 13:53:10|2114.89|2094.89|2114.48|2094.48|2114.91|2094.91|2114.47|2094.47|12
1640267600000|2021-12-23 13:53:20|2114.49|2094.49|2114.51|2094.51|2114.51|2094.51|2114.47|2094.47|7
1640267610000|2021-12-23 13:53:30|2114.55|2094.55|2114.47|2094.47|2114.63|2094.63|2114.47|2094.47|20
1640267620000|2021-12-23 13:53:40|2114.46|2094.46|2114.53|2094.53|2114.53|2094.53|2114.46|2094.46|10
1640267630000|2021-12-23 13:53:50|2114.6|2094.6|2114.97|2094.97|2114.97|2094.97|2114.6|2094.6|15
1640267640000|2021-12-23 13:54:00|2114.98|2094.98|2115.35|2095.35|2115.39|2095.39|2114.92|2094.92|15
1640267650000|2021-12-23 13:54:10|2115.52|2095.52|2115.62|2095.62|2115.77|2095.77|2115.43|2095.43|11
1640267660000|2021-12-23 13:54:20|2115.75|2095.75|2115.16|2095.16|2115.75|2095.75|2115.12|2095.12|10
1640267670000|2021-12-23 13:54:30|2115.2|2095.2|2114.96|2094.96|2115.2|2095.2|2114.96|2094.96|8
1640267680000|2021-12-23 13:54:40|2114.99|2094.99|2114.6|2094.6|2115.03|2095.03|2114.6|2094.6|6
1640267690000|2021-12-23 13:54:50|2114.57|2094.57|2114.48|2094.48|2114.58|2094.58|2114.48|2094.48|11
1640267700000|2021-12-23 13:55:00|2114.49|2094.49|2114.68|2094.68|2114.68|2094.68|2114.49|2094.49|7
1640267710000|2021-12-23 13:55:10|2114.58|2094.58|2114.56|2094.56|2114.58|2094.58|2114.55|2094.55|4
1640267720000|2021-12-23 13:55:20|2114.44|2094.44|2114.54|2094.54|2114.54|2094.54|2114.44|2094.44|12
1640267730000|2021-12-23 13:55:30|2114.58|2094.58|2114.52|2094.52|2114.64|2094.64|2114.51|2094.51|11
1640267740000|2021-12-23 13:55:40|2114.49|2094.49|2114.18|2094.18|2114.49|2094.49|2114.13|2094.13|15
1640267750000|2021-12-23 13:55:50|2114.19|2094.19|2114.38|2094.38|2114.5|2094.5|2113.94|2093.94|17
1640267760000|2021-12-23 13:56:00|2114.35|2094.35|2112.1|2092.1|2114.37|2094.37|2112.03|2092.03|27
1640267770000|2021-12-23 13:56:10|2112.06|2092.06|2111.49|2091.49|2112.06|2092.06|2111.49|2091.49|26
1640267780000|2021-12-23 13:56:20|2111.52|2091.52|2110.94|2090.94|2111.56|2091.56|2110.94|2090.94|9
1640267790000|2021-12-23 13:56:30|2111.36|2091.36|2110.74|2090.74|2111.48|2091.48|2110.74|2090.74|13
1640267800000|2021-12-23 13:56:40|2110.54|2090.54|2110.61|2090.61|2110.82|2090.82|2110.17|2090.17|31
1640267810000|2021-12-23 13:56:50|2110.6|2090.6|2110.73|2090.73|2110.94|2090.94|2110.6|2090.6|18
1640267820000|2021-12-23 13:57:00|2110.87|2090.87|2110.9|2090.9|2110.93|2090.93|2110.78|2090.78|20
1640267830000|2021-12-23 13:57:10|2110.91|2090.91|2110.87|2090.87|2110.93|2090.93|2110.82|2090.82|8
1640267840000|2021-12-23 13:57:20|2111.35|2091.35|2111.72|2091.72|2111.72|2091.72|2111.35|2091.35|13
1640267850000|2021-12-23 13:57:30|2111.73|2091.73|2111.08|2091.08|2111.73|2091.73|2111.08|2091.08|11
1640267860000|2021-12-23 13:57:40|2111.16|2091.16|2111.59|2091.59|2111.59|2091.59|2111.16|2091.16|8
1640267870000|2021-12-23 13:57:50|2111.66|2091.66|2111.61|2091.61|2111.66|2091.66|2111.58|2091.58|12
1640267880000|2021-12-23 13:58:00|2111.62|2091.62|2111.17|2091.17|2111.62|2091.62|2111.12|2091.12|19
1640267890000|2021-12-23 13:58:10|2111.16|2091.16|2110.63|2090.63|2111.16|2091.16|2110.55|2090.55|9
1640267900000|2021-12-23 13:58:20|2110.48|2090.48|2110.07|2090.07|2110.5|2090.5|2110.07|2090.07|5
1640267910000|2021-12-23 13:58:30|2110.26|2090.26|2110.52|2090.52|2110.58|2090.58|2110.26|2090.26|5
1640267920000|2021-12-23 13:58:40|2110.48|2090.48|2109.29|2089.29|2110.48|2090.48|2109.25|2089.25|18
1640267930000|2021-12-23 13:58:50|2109.3|2089.3|2110.55|2090.55|2110.55|2090.55|2109.3|2089.3|22
1640267940000|2021-12-23 13:59:00|2110.51|2090.51|2110.95|2090.95|2110.97|2090.97|2110.51|2090.51|14
1640267950000|2021-12-23 13:59:10|2110.92|2090.92|2110.29|2090.29|2110.93|2090.93|2110.13|2090.13|19
1640267960000|2021-12-23 13:59:20|2110.22|2090.22|2109.82|2089.82|2110.29|2090.29|2109.82|2089.82|24
1640267970000|2021-12-23 13:59:30|2109.81|2089.81|2109.1|2089.1|2109.84|2089.84|2109.1|2089.1|20
1640267980000|2021-12-23 13:59:40|2109.05|2089.05|2108.3|2088.3|2109.1|2089.1|2107.89|2087.89|16
1640267990000|2021-12-23 13:59:50|2107.54|2087.54|2109.63|2089.63|2109.74|2089.74|2106.64|2086.64|33
1640268000000|2021-12-23 14:00:00|2109.67|2089.67|2108.57|2088.57|2109.87|2089.87|2108.57|2088.57|32
1640268010000|2021-12-23 14:00:10|2108.59|2088.59|2107.69|2087.69|2108.66|2088.66|2107.36|2087.36|32
1640268020000|2021-12-23 14:00:20|2107.68|2087.68|2107.54|2087.54|2107.69|2087.69|2107.33|2087.33|23
1640268030000|2021-12-23 14:00:30|2107.44|2087.44|2108.42|2088.42|2108.45|2088.45|2107.44|2087.44|31
1640268040000|2021-12-23 14:00:40|2108.41|2088.41|2109.42|2089.42|2109.42|2089.42|2108.4|2088.4|23
1640268050000|2021-12-23 14:00:50|2109.46|2089.46|2110.04|2090.04|2110.04|2090.04|2109.43|2089.43|22
1640268060000|2021-12-23 14:01:00|2110.02|2090.02|2111.98|2091.98|2112.11|2092.11|2110.02|2090.02|14
1640268070000|2021-12-23 14:01:10|2111.74|2091.74|2111.6|2091.6|2112.2|2092.2|2111.52|2091.52|31
1640268080000|2021-12-23 14:01:20|2111.59|2091.59|2111.7|2091.7|2111.79|2091.79|2111.52|2091.52|20
1640268090000|2021-12-23 14:01:30|2111.72|2091.72|2111|2091|2111.72|2091.72|2111|2091|23
1640268100000|2021-12-23 14:01:40|2110.98|2090.98|2111.76|2091.76|2111.76|2091.76|2110.97|2090.97|25
1640268110000|2021-12-23 14:01:50|2111.88|2091.88|2111.74|2091.74|2112.06|2092.06|2111.73|2091.73|17
1640268120000|2021-12-23 14:02:00|2111.71|2091.71|2110.04|2090.04|2111.96|2091.96|2109.9|2089.9|32
1640268130000|2021-12-23 14:02:10|2110.06|2090.06|2108.56|2088.56|2110.15|2090.15|2108.47|2088.47|27
1640268140000|2021-12-23 14:02:20|2108.34|2088.34|2108.64|2088.64|2108.64|2088.64|2108.34|2088.34|18
1640268150000|2021-12-23 14:02:30|2108.66|2088.66|2108.9|2088.9|2108.99|2088.99|2108.64|2088.64|16
1640268160000|2021-12-23 14:02:40|2108.89|2088.89|2109.54|2089.54|2109.54|2089.54|2108.89|2088.89|27
1640268170000|2021-12-23 14:02:50|2109.67|2089.67|2110.44|2090.44|2110.45|2090.45|2109.67|2089.67|25
1640268180000|2021-12-23 14:03:00|2110.43|2090.43|2111.18|2091.18|2111.22|2091.22|2110.43|2090.43|28
1640268190000|2021-12-23 14:03:10|2111.17|2091.17|2111.07|2091.07|2111.31|2091.31|2111.06|2091.06|14
1640268200000|2021-12-23 14:03:20|2110.69|2090.69|2109.93|2089.93|2111.11|2091.11|2109.88|2089.88|20
1640268210000|2021-12-23 14:03:30|2109.94|2089.94|2110.2|2090.2|2110.2|2090.2|2109.85|2089.85|13
1640268220000|2021-12-23 14:03:40|2110.12|2090.12|2110.14|2090.14|2110.19|2090.19|2109.86|2089.86|18
1640268230000|2021-12-23 14:03:50|2110.01|2090.01|2109.54|2089.54|2110.14|2090.14|2109.53|2089.53|13
1640268240000|2021-12-23 14:04:00|2109.58|2089.58|2109.17|2089.17|2109.72|2089.72|2109.02|2089.02|19
1640268250000|2021-12-23 14:04:10|2109.34|2089.34|2109.15|2089.15|2109.4|2089.4|2109.14|2089.14|11
1640268260000|2021-12-23 14:04:20|2109.14|2089.14|2110.36|2090.36|2110.38|2090.38|2109.14|2089.14|18
1640268270000|2021-12-23 14:04:30|2110.39|2090.39|2110.54|2090.54|2110.57|2090.57|2110|2090|21
1640268280000|2021-12-23 14:04:40|2110.53|2090.53|2110.64|2090.64|2110.66|2090.66|2110.53|2090.53|19
1640268290000|2021-12-23 14:04:50|2110.65|2090.65|2111.68|2091.68|2111.68|2091.68|2110.51|2090.51|21
1640268300000|2021-12-23 14:05:00|2111.54|2091.54|2112.52|2092.52|2112.52|2092.52|2111.54|2091.54|11
1640268310000|2021-12-23 14:05:10|2112.5|2092.5|2110.79|2090.79|2112.52|2092.52|2110.73|2090.73|23
1640268320000|2021-12-23 14:05:20|2110.82|2090.82|2110.58|2090.58|2110.83|2090.83|2110.48|2090.48|19
1640268330000|2021-12-23 14:05:30|2110.57|2090.57|2111.44|2091.44|2111.49|2091.49|2110.56|2090.56|21
1640268340000|2021-12-23 14:05:40|2111.51|2091.51|2111.76|2091.76|2111.77|2091.77|2111.51|2091.51|14
1640268350000|2021-12-23 14:05:50|2111.77|2091.77|2111.97|2091.97|2112.01|2092.01|2111.72|2091.72|11
1640268360000|2021-12-23 14:06:00|2112.03|2092.03|2112.37|2092.37|2112.37|2092.37|2111.89|2091.89|16
1640268370000|2021-12-23 14:06:10|2112.38|2092.38|2113.33|2093.33|2113.35|2093.35|2112.38|2092.38|25
1640268380000|2021-12-23 14:06:20|2113.35|2093.35|2114.1|2094.1|2114.38|2094.38|2113.31|2093.31|21
1640268390000|2021-12-23 14:06:30|2114.12|2094.12|2113.87|2093.87|2114.12|2094.12|2113.86|2093.86|3
1640268400000|2021-12-23 14:06:40|2113.88|2093.88|2113.17|2093.17|2113.88|2093.88|2113.13|2093.13|15
1640268410000|2021-12-23 14:06:50|2113.16|2093.16|2113.56|2093.56|2113.56|2093.56|2113|2093|20
1640268420000|2021-12-23 14:07:00|2113.57|2093.57|2113.28|2093.28|2113.77|2093.77|2113.28|2093.28|19
1640268430000|2021-12-23 14:07:10|2113.27|2093.27|2113.23|2093.23|2113.3|2093.3|2113.21|2093.21|16
1640268440000|2021-12-23 14:07:20|2113.24|2093.24|2113.72|2093.72|2113.72|2093.72|2113.23|2093.23|28
1640268450000|2021-12-23 14:07:30|2113.74|2093.74|2114.67|2094.67|2114.67|2094.67|2113.74|2093.74|18
1640268460000|2021-12-23 14:07:40|2114.73|2094.73|2114.64|2094.64|2114.73|2094.73|2114.49|2094.49|18
1640268470000|2021-12-23 14:07:50|2114.66|2094.66|2115.31|2095.31|2115.31|2095.31|2114.66|2094.66|17
1640268480000|2021-12-23 14:08:00|2115.32|2095.32|2115.47|2095.47|2115.47|2095.47|2115.28|2095.28|3
1640268490000|2021-12-23 14:08:10|2115.5|2095.5|2115.6|2095.6|2115.6|2095.6|2115.48|2095.48|3
1640268500000|2021-12-23 14:08:20|2115.9|2095.9|2116.17|2096.17|2116.32|2096.32|2115.84|2095.84|11
1640268510000|2021-12-23 14:08:30|2116.2|2096.2|2117.39|2097.39|2117.53|2097.53|2116.2|2096.2|7
1640268520000|2021-12-23 14:08:40|2117.53|2097.53|2117.42|2097.42|2117.53|2097.53|2116.79|2096.79|24
1640268530000|2021-12-23 14:08:50|2117.31|2097.31|2117.71|2097.71|2117.71|2097.71|2116.9|2096.9|19
1640268540000|2021-12-23 14:09:00|2117.68|2097.68|2117.7|2097.7|2117.7|2097.7|2117.25|2097.25|14
1640268550000|2021-12-23 14:09:10|2117.63|2097.63|2117.99|2097.99|2117.99|2097.99|2117.5|2097.5|19
1640268560000|2021-12-23 14:09:20|2117.95|2097.95|2118.81|2098.81|2118.88|2098.88|2117.92|2097.92|28
1640268570000|2021-12-23 14:09:30|2118.8|2098.8|2117.77|2097.77|2118.8|2098.8|2117.77|2097.77|18
1640268580000|2021-12-23 14:09:40|2117.73|2097.73|2118.55|2098.55|2118.58|2098.58|2117.73|2097.73|12
1640268590000|2021-12-23 14:09:50|2118.47|2098.47|2118.85|2098.85|2118.89|2098.89|2118.47|2098.47|11
1640268600000|2021-12-23 14:10:00|2118.84|2098.84|2119.46|2099.46|2119.47|2099.47|2118.76|2098.76|15
1640268610000|2021-12-23 14:10:10|2119.41|2099.41|2118.76|2098.76|2119.41|2099.41|2118.32|2098.32|19
1640268620000|2021-12-23 14:10:20|2118.75|2098.75|2118.89|2098.89|2119.15|2099.15|2118.73|2098.73|12
1640268630000|2021-12-23 14:10:30|2118.94|2098.94|2119.35|2099.35|2119.35|2099.35|2118.83|2098.83|16
1640268640000|2021-12-23 14:10:40|2119.4|2099.4|2120.1|2100.1|2120.1|2100.1|2119.35|2099.35|27
1640268650000|2021-12-23 14:10:50|2119.71|2099.71|2120.42|2100.42|2120.42|2100.42|2119.71|2099.71|9
1640268660000|2021-12-23 14:11:00|2120.45|2100.45|2121.36|2101.36|2121.36|2101.36|2120.45|2100.45|7
1640268670000|2021-12-23 14:11:10|2121.3|2101.3|2121.47|2101.47|2121.49|2101.49|2121.26|2101.26|11
1640268680000|2021-12-23 14:11:20|2121.43|2101.43|2121.69|2101.69|2122.28|2102.28|2121.42|2101.42|22
1640268690000|2021-12-23 14:11:30|2121.68|2101.68|2121.6|2101.6|2122.02|2102.02|2121.58|2101.58|17
1640268700000|2021-12-23 14:11:40|2121.64|2101.64|2121.12|2101.12|2121.84|2101.84|2121.06|2101.06|14
1640268710000|2021-12-23 14:11:50|2121.18|2101.18|2120.73|2100.73|2121.35|2101.35|2120.69|2100.69|14
1640268720000|2021-12-23 14:12:00|2120.7|2100.7|2121.5|2101.5|2121.52|2101.52|2120.64|2100.64|19
1640268730000|2021-12-23 14:12:10|2121.52|2101.52|2121.45|2101.45|2121.55|2101.55|2121.33|2101.33|7
1640268740000|2021-12-23 14:12:20|2121.38|2101.38|2121.58|2101.58|2121.76|2101.76|2121.15|2101.15|12
1640268750000|2021-12-23 14:12:30|2121.24|2101.24|2121.23|2101.23|2121.25|2101.25|2121.21|2101.21|23
1640268760000|2021-12-23 14:12:40|2121.24|2101.24|2121.33|2101.33|2121.4|2101.4|2120.91|2100.91|18
1640268770000|2021-12-23 14:12:50|2121.24|2101.24|2120.91|2100.91|2121.31|2101.31|2120.41|2100.41|27
1640268780000|2021-12-23 14:13:00|2120.94|2100.94|2120.77|2100.77|2120.94|2100.94|2120.72|2100.72|16
1640268790000|2021-12-23 14:13:10|2120.76|2100.76|2120.61|2100.61|2120.89|2100.89|2120.53|2100.53|22
1640268800000|2021-12-23 14:13:20|2120.28|2100.28|2120.05|2100.05|2120.33|2100.33|2120.05|2100.05|15
1640268810000|2021-12-23 14:13:30|2120.1|2100.1|2118.71|2098.71|2120.1|2100.1|2118.71|2098.71|8
1640268820000|2021-12-23 14:13:40|2118.76|2098.76|2119.05|2099.05|2119.05|2099.05|2118.76|2098.76|2
1640268830000|2021-12-23 14:13:50|2118.82|2098.82|2118.82|2098.82|2118.82|2098.82|2118.82|2098.82|1
1640268840000|2021-12-23 14:14:00|2119.32|2099.32|2120.33|2100.33|2120.33|2100.33|2119.32|2099.32|15
1640268850000|2021-12-23 14:14:10|2120.27|2100.27|2120.49|2100.49|2120.5|2100.5|2120.27|2100.27|8
1640268860000|2021-12-23 14:14:20|2120.68|2100.68|2121.23|2101.23|2121.73|2101.73|2120.68|2100.68|14
1640268870000|2021-12-23 14:14:30|2121.04|2101.04|2120.4|2100.4|2121.23|2101.23|2120.11|2100.11|19
1640268880000|2021-12-23 14:14:40|2120.38|2100.38|2120.42|2100.42|2120.43|2100.43|2120.08|2100.08|25
1640268890000|2021-12-23 14:14:50|2120.5|2100.5|2120.53|2100.53|2120.57|2100.57|2120.49|2100.49|10
1640268900000|2021-12-23 14:15:00|2120.51|2100.51|2119.17|2099.17|2120.51|2100.51|2119.05|2099.05|21
1640268910000|2021-12-23 14:15:10|2119.16|2099.16|2118.53|2098.53|2119.3|2099.3|2118.5|2098.5|25
1640268920000|2021-12-23 14:15:20|2118.48|2098.48|2118.74|2098.74|2118.99|2098.99|2118.48|2098.48|25
1640268930000|2021-12-23 14:15:30|2118.72|2098.72|2118.85|2098.85|2119|2099|2118.7|2098.7|19
1640268940000|2021-12-23 14:15:40|2118.86|2098.86|2119.7|2099.7|2119.83|2099.83|2118.85|2098.85|17
1640268950000|2021-12-23 14:15:50|2119.73|2099.73|2120.02|2100.02|2120.51|2100.51|2119.64|2099.64|21
1640268960000|2021-12-23 14:16:00|2119.88|2099.88|2118.98|2098.98|2119.88|2099.88|2118.98|2098.98|18
1640268970000|2021-12-23 14:16:10|2118.96|2098.96|2119|2099|2119.42|2099.42|2118.93|2098.93|10
1640268980000|2021-12-23 14:16:20|2118.97|2098.97|2118.86|2098.86|2118.97|2098.97|2118.86|2098.86|2
1640268990000|2021-12-23 14:16:30|2118.82|2098.82|2118.17|2098.17|2118.82|2098.82|2118.17|2098.17|6
1640269000000|2021-12-23 14:16:40|2118.25|2098.25|2118.99|2098.99|2118.99|2098.99|2118.25|2098.25|20
1640269010000|2021-12-23 14:16:50|2119.18|2099.18|2119.19|2099.19|2119.42|2099.42|2119.05|2099.05|17
1640269020000|2021-12-23 14:17:00|2119.36|2099.36|2119.02|2099.02|2119.52|2099.52|2118.93|2098.93|10
1640269030000|2021-12-23 14:17:10|2118.93|2098.93|2118.92|2098.92|2118.93|2098.93|2118.86|2098.86|5
1640269040000|2021-12-23 14:17:20|2118.91|2098.91|2119.37|2099.37|2119.45|2099.45|2118.91|2098.91|12
1640269050000|2021-12-23 14:17:30|2119.47|2099.47|2119.47|2099.47|2119.47|2099.47|2119.47|2099.47|1
1640269060000|2021-12-23 14:17:40|2119.42|2099.42|2119.6|2099.6|2119.65|2099.65|2119.37|2099.37|8
1640269070000|2021-12-23 14:17:50|2119.57|2099.57|2117.94|2097.94|2119.65|2099.65|2117.94|2097.94|15
1640269080000|2021-12-23 14:18:00|2118.04|2098.04|2116.96|2096.96|2118.04|2098.04|2116.96|2096.96|25
1640269090000|2021-12-23 14:18:10|2117.07|2097.07|2118.08|2098.08|2118.17|2098.17|2116.99|2096.99|17
1640269100000|2021-12-23 14:18:20|2118.07|2098.07|2118.04|2098.04|2118.19|2098.19|2118.04|2098.04|17
1640269110000|2021-12-23 14:18:30|2118.11|2098.11|2117.77|2097.77|2118.11|2098.11|2117.58|2097.58|23
1640269120000|2021-12-23 14:18:40|2117.64|2097.64|2117.08|2097.08|2117.81|2097.81|2117.03|2097.03|32
1640269130000|2021-12-23 14:18:50|2117.14|2097.14|2116.22|2096.22|2117.15|2097.15|2116.22|2096.22|22
1640269140000|2021-12-23 14:19:00|2116.2|2096.2|2116.53|2096.53|2116.68|2096.68|2116.17|2096.17|20
1640269150000|2021-12-23 14:19:10|2116.51|2096.51|2114.91|2094.91|2116.51|2096.51|2114.87|2094.87|24
1640269160000|2021-12-23 14:19:20|2115.08|2095.08|2112.85|2092.85|2115.08|2095.08|2112.8|2092.8|36
1640269170000|2021-12-23 14:19:30|2112.96|2092.96|2110.45|2090.45|2112.96|2092.96|2110.45|2090.45|32
1640269180000|2021-12-23 14:19:40|2110.77|2090.77|2109.97|2089.97|2110.77|2090.77|2109.56|2089.56|27
1640269190000|2021-12-23 14:19:50|2109.96|2089.96|2109.44|2089.44|2109.97|2089.97|2109.39|2089.39|22
1640269200000|2021-12-23 14:20:00|2109.45|2089.45|2109.7|2089.7|2109.8|2089.8|2109.42|2089.42|8
1640269210000|2021-12-23 14:20:10|2109.68|2089.68|2109.69|2089.69|2109.73|2089.73|2109.63|2089.63|12
1640269220000|2021-12-23 14:20:20|2109.64|2089.64|2109.52|2089.52|2109.74|2089.74|2109.22|2089.22|18
1640269230000|2021-12-23 14:20:30|2109.47|2089.47|2107.94|2087.94|2109.47|2089.47|2107.94|2087.94|25
1640269240000|2021-12-23 14:20:40|2107.91|2087.91|2108.34|2088.34|2108.34|2088.34|2107.38|2087.38|26
1640269250000|2021-12-23 14:20:50|2108.41|2088.41|2108.54|2088.54|2108.6|2088.6|2108.41|2088.41|19
1640269260000|2021-12-23 14:21:00|2108.77|2088.77|2108.47|2088.47|2108.79|2088.79|2108.36|2088.36|23
1640269270000|2021-12-23 14:21:10|2108.45|2088.45|2108.11|2088.11|2108.45|2088.45|2108.04|2088.04|16
1640269280000|2021-12-23 14:21:20|2108.06|2088.06|2106.69|2086.69|2108.06|2088.06|2106.69|2086.69|23
1640269290000|2021-12-23 14:21:30|2106.71|2086.71|2106.76|2086.76|2107.1|2087.1|2106.53|2086.53|15
1640269300000|2021-12-23 14:21:40|2106.87|2086.87|2107.27|2087.27|2107.63|2087.63|2106.84|2086.84|27
1640269310000|2021-12-23 14:21:50|2107.22|2087.22|2105.44|2085.44|2107.23|2087.23|2105.44|2085.44|23
1640269320000|2021-12-23 14:22:00|2105.28|2085.28|2105.2|2085.2|2105.33|2085.33|2105.02|2085.02|17
1640269330000|2021-12-23 14:22:10|2105.27|2085.27|2104.77|2084.77|2105.49|2085.49|2104.58|2084.58|18
1640269340000|2021-12-23 14:22:20|2104.76|2084.76|2104.77|2084.77|2104.93|2084.93|2104.61|2084.61|24
1640269350000|2021-12-23 14:22:30|2104.76|2084.76|2103.79|2083.79|2104.76|2084.76|2103.72|2083.72|19
1640269360000|2021-12-23 14:22:40|2103.78|2083.78|2103.28|2083.28|2103.78|2083.78|2103.27|2083.27|21
1640269370000|2021-12-23 14:22:50|2103.27|2083.27|2102.16|2082.16|2103.88|2083.88|2102.16|2082.16|20
1640269380000|2021-12-23 14:23:00|2102.15|2082.15|2100.95|2080.95|2102.58|2082.58|2100.8|2080.8|22
1640269390000|2021-12-23 14:23:10|2101.02|2081.02|2101.19|2081.19|2101.19|2081.19|2100.81|2080.81|11
1640269400000|2021-12-23 14:23:20|2101.2|2081.2|2100.2|2080.2|2101.25|2081.25|2100.2|2080.2|18
1640269410000|2021-12-23 14:23:30|2100.22|2080.22|2100.83|2080.83|2100.93|2080.93|2100.17|2080.17|16
1640269420000|2021-12-23 14:23:40|2101.17|2081.17|2101.38|2081.38|2101.38|2081.38|2101.04|2081.04|12
1640269430000|2021-12-23 14:23:50|2101.37|2081.37|2101.31|2081.31|2101.43|2081.43|2101.3|2081.3|11
1640269440000|2021-12-23 14:24:00|2101.12|2081.12|2099.68|2079.68|2101.12|2081.12|2099.51|2079.51|21
1640269450000|2021-12-23 14:24:10|2099.7|2079.7|2097.32|2077.32|2099.79|2079.79|2097.21|2077.21|27
1640269460000|2021-12-23 14:24:20|2097.31|2077.31|2096.34|2076.34|2097.31|2077.31|2096.33|2076.33|33
1640269470000|2021-12-23 14:24:30|2096.37|2076.37|2096.43|2076.43|2096.85|2076.85|2096.34|2076.34|25
1640269480000|2021-12-23 14:24:40|2096.37|2076.37|2096.15|2076.15|2096.48|2076.48|2095.91|2075.91|24
1640269490000|2021-12-23 14:24:50|2096.22|2076.22|2098.49|2078.49|2098.74|2078.74|2096.22|2076.22|34
1640269500000|2021-12-23 14:25:00|2098.48|2078.48|2098.88|2078.88|2098.91|2078.91|2097.7|2077.7|26
1640269510000|2021-12-23 14:25:10|2098.93|2078.93|2099.58|2079.58|2099.58|2079.58|2098.93|2078.93|20
1640269520000|2021-12-23 14:25:20|2099.64|2079.64|2101.03|2081.03|2101.26|2081.26|2099.64|2079.64|20
1640269530000|2021-12-23 14:25:30|2101.02|2081.02|2100.58|2080.58|2101.2|2081.2|2100.58|2080.58|28
1640269540000|2021-12-23 14:25:40|2100.23|2080.23|2099.93|2079.93|2100.42|2080.42|2099.51|2079.51|37
1640269550000|2021-12-23 14:25:50|2099.94|2079.94|2099.31|2079.31|2099.94|2079.94|2099.09|2079.09|22
1640269560000|2021-12-23 14:26:00|2099.3|2079.3|2099.17|2079.17|2099.4|2079.4|2098.97|2078.97|16
1640269570000|2021-12-23 14:26:10|2099.03|2079.03|2099.39|2079.39|2099.43|2079.43|2099|2079|14
1640269580000|2021-12-23 14:26:20|2099.38|2079.38|2100.24|2080.24|2100.24|2080.24|2099.38|2079.38|8
1640269590000|2021-12-23 14:26:30|2100.29|2080.29|2101.43|2081.43|2101.43|2081.43|2100.29|2080.29|14
1640269600000|2021-12-23 14:26:40|2101.33|2081.33|2101.17|2081.17|2101.73|2081.73|2101.09|2081.09|28
1640269610000|2021-12-23 14:26:50|2101|2081|2101.64|2081.64|2101.65|2081.65|2100.7|2080.7|30
1640269620000|2021-12-23 14:27:00|2101.63|2081.63|2101.68|2081.68|2101.71|2081.71|2101.57|2081.57|24
1640269630000|2021-12-23 14:27:10|2101.66|2081.66|2103.12|2083.12|2103.12|2083.12|2101.66|2081.66|22
1640269640000|2021-12-23 14:27:20|2103.23|2083.23|2103.76|2083.76|2103.76|2083.76|2103.16|2083.16|25
1640269650000|2021-12-23 14:27:30|2103.62|2083.62|2100.51|2080.51|2103.62|2083.62|2100.32|2080.32|38
1640269660000|2021-12-23 14:27:40|2100.44|2080.44|2101.3|2081.3|2101.31|2081.31|2100.42|2080.42|24
1640269670000|2021-12-23 14:27:50|2101.33|2081.33|2100.63|2080.63|2101.49|2081.49|2100.63|2080.63|17
1640269680000|2021-12-23 14:28:00|2100.69|2080.69|2100.62|2080.62|2100.69|2080.69|2100.52|2080.52|22
1640269690000|2021-12-23 14:28:10|2100.61|2080.61|2099.78|2079.78|2100.76|2080.76|2099.61|2079.61|31
1640269700000|2021-12-23 14:28:20|2099.52|2079.52|2099.26|2079.26|2099.75|2079.75|2099.2|2079.2|14
1640269710000|2021-12-23 14:28:30|2099.27|2079.27|2099.29|2079.29|2099.29|2079.29|2099.26|2079.26|10
1640269720000|2021-12-23 14:28:40|2099.27|2079.27|2098.81|2078.81|2099.27|2079.27|2098.81|2078.81|5
1640269730000|2021-12-23 14:28:50|2098.82|2078.82|2101.06|2081.06|2101.06|2081.06|2098.81|2078.81|12
1640269740000|2021-12-23 14:29:00|2101.27|2081.27|2099.73|2079.73|2101.27|2081.27|2099.73|2079.73|19
1640269750000|2021-12-23 14:29:10|2099.78|2079.78|2100.56|2080.56|2100.63|2080.63|2099.78|2079.78|16
1640269760000|2021-12-23 14:29:20|2100.53|2080.53|2101.37|2081.37|2101.37|2081.37|2100.53|2080.53|9
1640269770000|2021-12-23 14:29:30|2101.32|2081.32|2100.67|2080.67|2101.32|2081.32|2100.64|2080.64|20
1640269780000|2021-12-23 14:29:40|2100.64|2080.64|2099.59|2079.59|2100.64|2080.64|2099.59|2079.59|23
1640269790000|2021-12-23 14:29:50|2099.48|2079.48|2100.6|2080.6|2100.61|2080.61|2099.46|2079.46|21
1640269800000|2021-12-23 14:30:00|2100.59|2080.59|2101.54|2081.54|2101.54|2081.54|2100.58|2080.58|16
1640269810000|2021-12-23 14:30:10|2101.6|2081.6|2101.71|2081.71|2101.76|2081.76|2101.6|2081.6|5
1640269820000|2021-12-23 14:30:20|2101.64|2081.64|2101.6|2081.6|2101.74|2081.74|2101.6|2081.6|6
1640269830000|2021-12-23 14:30:30|2101.59|2081.59|2101.13|2081.13|2101.59|2081.59|2101.13|2081.13|6
1640269840000|2021-12-23 14:30:40|2101.25|2081.25|2100.24|2080.24|2101.25|2081.25|2100.24|2080.24|24
1640269850000|2021-12-23 14:30:50|2100.2|2080.2|2100.07|2080.07|2100.2|2080.2|2099.94|2079.94|21
1640269860000|2021-12-23 14:31:00|2100.06|2080.06|2099.94|2079.94|2100.27|2080.27|2099.8|2079.8|28
1640269870000|2021-12-23 14:31:10|2099.93|2079.93|2100.28|2080.28|2100.49|2080.49|2099.62|2079.62|24
1640269880000|2021-12-23 14:31:20|2100.38|2080.38|2100.72|2080.72|2100.89|2080.89|2100.3|2080.3|27
1640269890000|2021-12-23 14:31:30|2100.74|2080.74|2100.71|2080.71|2100.78|2080.78|2100.69|2080.69|18
1640269900000|2021-12-23 14:31:40|2100.34|2080.34|2100.5|2080.5|2100.54|2080.54|2100.2|2080.2|15
1640269910000|2021-12-23 14:31:50|2100.49|2080.49|2100.16|2080.16|2100.49|2080.49|2100.16|2080.16|12
1640269920000|2021-12-23 14:32:00|2100.18|2080.18|2100.74|2080.74|2100.9|2080.9|2100.18|2080.18|21
1640269930000|2021-12-23 14:32:10|2100.89|2080.89|2101.75|2081.75|2102.36|2082.36|2100.89|2080.89|28
1640269940000|2021-12-23 14:32:20|2101.74|2081.74|2101.91|2081.91|2102.18|2082.18|2101.74|2081.74|16
1640269950000|2021-12-23 14:32:30|2101.81|2081.81|2110.78|2090.78|2110.79|2090.79|2101.77|2081.77|33
1640269960000|2021-12-23 14:32:40|2110.66|2090.66|2112.39|2092.39|2112.39|2092.39|2110.66|2090.66|31
1640269970000|2021-12-23 14:32:50|2112.4|2092.4|2112.37|2092.37|2112.92|2092.92|2111.71|2091.71|31
1640269980000|2021-12-23 14:33:00|2111.98|2091.98|2110.61|2090.61|2111.98|2091.98|2110.61|2090.61|27
1640269990000|2021-12-23 14:33:10|2110.59|2090.59|2110.09|2090.09|2110.78|2090.78|2110.09|2090.09|17
1640270000000|2021-12-23 14:33:20|2110.08|2090.08|2110.63|2090.63|2110.7|2090.7|2109.98|2089.98|23
1640270010000|2021-12-23 14:33:30|2110.64|2090.64|2111.08|2091.08|2111.13|2091.13|2110.58|2090.58|16
1640270020000|2021-12-23 14:33:40|2111.09|2091.09|2110.42|2090.42|2111.09|2091.09|2110.42|2090.42|10
1640270030000|2021-12-23 14:33:50|2110.34|2090.34|2110.31|2090.31|2110.41|2090.41|2110.18|2090.18|15
1640270040000|2021-12-23 14:34:00|2110.28|2090.28|2109.53|2089.53|2110.28|2090.28|2109.49|2089.49|11
1640270050000|2021-12-23 14:34:10|2109.58|2089.58|2109.47|2089.47|2109.58|2089.58|2109.23|2089.23|13
1640270060000|2021-12-23 14:34:20|2109.45|2089.45|2110|2090|2110|2090|2109.45|2089.45|13
1640270070000|2021-12-23 14:34:30|2110.06|2090.06|2110.4|2090.4|2110.65|2090.65|2110.01|2090.01|20
1640270080000|2021-12-23 14:34:40|2110.2|2090.2|2110.35|2090.35|2110.66|2090.66|2110.2|2090.2|14
1640270090000|2021-12-23 14:34:50|2110.25|2090.25|2109.23|2089.23|2110.57|2090.57|2109.23|2089.23|26
1640270100000|2021-12-23 14:35:00|2109.21|2089.21|2108.9|2088.9|2109.21|2089.21|2108.64|2088.64|11
1640270110000|2021-12-23 14:35:10|2108.75|2088.75|2108.71|2088.71|2109.01|2089.01|2108.66|2088.66|18
1640270120000|2021-12-23 14:35:20|2108.73|2088.73|2109.41|2089.41|2109.47|2089.47|2108.73|2088.73|23
1640270130000|2021-12-23 14:35:30|2109.42|2089.42|2113.17|2093.17|2113.88|2093.88|2109.42|2089.42|36
1640270140000|2021-12-23 14:35:40|2113.19|2093.19|2113.58|2093.58|2113.64|2093.64|2112.59|2092.59|18
1640270150000|2021-12-23 14:35:50|2113.47|2093.47|2113.71|2093.71|2113.75|2093.75|2113.34|2093.34|12
1640270160000|2021-12-23 14:36:00|2113.74|2093.74|2114.06|2094.06|2114.07|2094.07|2113.74|2093.74|7
1640270170000|2021-12-23 14:36:10|2114.05|2094.05|2113.69|2093.69|2114.05|2094.05|2113.25|2093.25|13
1640270190000|2021-12-23 14:36:30|2113.7|2093.7|2113.7|2093.7|2114.02|2094.02|2113.36|2093.36|13
1640270200000|2021-12-23 14:36:40|2113.6|2093.6|2113.06|2093.06|2113.93|2093.93|2113.03|2093.03|15
1640270210000|2021-12-23 14:36:50|2113.1|2093.1|2112.46|2092.46|2113.38|2093.38|2111.91|2091.91|26
1640270220000|2021-12-23 14:37:00|2112.41|2092.41|2112.31|2092.31|2113.02|2093.02|2112.2|2092.2|27
1640270230000|2021-12-23 14:37:10|2112.38|2092.38|2112.42|2092.42|2112.55|2092.55|2112.31|2092.31|21
1640270240000|2021-12-23 14:37:20|2112.29|2092.29|2112.68|2092.68|2112.72|2092.72|2112.28|2092.28|28
1640270250000|2021-12-23 14:37:30|2112.67|2092.67|2112.79|2092.79|2112.82|2092.82|2112.67|2092.67|11
1640270260000|2021-12-23 14:37:40|2112.73|2092.73|2112.36|2092.36|2112.99|2092.99|2112.31|2092.31|26
1640270270000|2021-12-23 14:37:50|2112.31|2092.31|2112.16|2092.16|2112.38|2092.38|2111.97|2091.97|29
1640270280000|2021-12-23 14:38:00|2112.17|2092.17|2113.45|2093.45|2113.45|2093.45|2111.89|2091.89|18
1640270290000|2021-12-23 14:38:10|2113.53|2093.53|2113.64|2093.64|2113.69|2093.69|2113.53|2093.53|4
1640270300000|2021-12-23 14:38:20|2113.69|2093.69|2113.74|2093.74|2113.74|2093.74|2113.41|2093.41|5
1640270310000|2021-12-23 14:38:30|2113.59|2093.59|2113.93|2093.93|2113.93|2093.93|2113.59|2093.59|6
1640270320000|2021-12-23 14:38:40|2113.9|2093.9|2113.9|2093.9|2113.9|2093.9|2113.9|2093.9|1
1640270330000|2021-12-23 14:38:50|2113.63|2093.63|2113.67|2093.67|2113.67|2093.67|2113.63|2093.63|2
1640270340000|2021-12-23 14:39:00|2113.66|2093.66|2113.66|2093.66|2113.67|2093.67|2113.66|2093.66|3
1640270360000|2021-12-23 14:39:20|2113.46|2093.46|2113.35|2093.35|2113.46|2093.46|2113.18|2093.18|10
1640270370000|2021-12-23 14:39:30|2113.29|2093.29|2111.62|2091.62|2113.32|2093.32|2111.62|2091.62|22
1640270380000|2021-12-23 14:39:40|2111.6|2091.6|2111.58|2091.58|2111.63|2091.63|2111.57|2091.57|16
1640270390000|2021-12-23 14:39:50|2111.56|2091.56|2111.28|2091.28|2111.6|2091.6|2110.74|2090.74|32
1640270400000|2021-12-23 14:40:00|2111.14|2091.14|2112.84|2092.84|2113.68|2093.68|2111.14|2091.14|29
1640270410000|2021-12-23 14:40:10|2112.89|2092.89|2112.52|2092.52|2112.94|2092.94|2112.52|2092.52|23
1640270420000|2021-12-23 14:40:20|2112.53|2092.53|2111.75|2091.75|2112.59|2092.59|2111.75|2091.75|23
1640270430000|2021-12-23 14:40:30|2111.77|2091.77|2110.55|2090.55|2111.79|2091.79|2110.54|2090.54|27
1640270440000|2021-12-23 14:40:40|2110.59|2090.59|2110.02|2090.02|2110.61|2090.61|2109.99|2089.99|18
1640270450000|2021-12-23 14:40:50|2109.97|2089.97|2110.11|2090.11|2110.16|2090.16|2109.83|2089.83|22
1640270460000|2021-12-23 14:41:00|2110.07|2090.07|2109.94|2089.94|2110.09|2090.09|2109.93|2089.93|24
1640270470000|2021-12-23 14:41:10|2109.95|2089.95|2109.85|2089.85|2110.01|2090.01|2109.71|2089.71|24
1640270480000|2021-12-23 14:41:20|2110.06|2090.06|2109.55|2089.55|2110.09|2090.09|2109.49|2089.49|26
1640270490000|2021-12-23 14:41:30|2109.57|2089.57|2109.55|2089.55|2109.97|2089.97|2109.55|2089.55|27
1640270500000|2021-12-23 14:41:40|2109.57|2089.57|2108.97|2088.97|2109.8|2089.8|2108.68|2088.68|23
1640270510000|2021-12-23 14:41:50|2108.91|2088.91|2109.44|2089.44|2109.59|2089.59|2108.84|2088.84|29
1640270520000|2021-12-23 14:42:00|2109.6|2089.6|2109.47|2089.47|2110.04|2090.04|2109.36|2089.36|27
1640270530000|2021-12-23 14:42:10|2109.49|2089.49|2109.59|2089.59|2109.65|2089.65|2109.45|2089.45|25
1640270540000|2021-12-23 14:42:20|2109.58|2089.58|2109.5|2089.5|2109.59|2089.59|2109.48|2089.48|10
1640270550000|2021-12-23 14:42:30|2109.51|2089.51|2109.74|2089.74|2110.01|2090.01|2109.5|2089.5|26
1640270560000|2021-12-23 14:42:40|2109.75|2089.75|2110.01|2090.01|2110.01|2090.01|2109.56|2089.56|18
1640270570000|2021-12-23 14:42:50|2109.75|2089.75|2110|2090|2110.01|2090.01|2109.75|2089.75|14
1640270580000|2021-12-23 14:43:00|2110.01|2090.01|2109.94|2089.94|2110.01|2090.01|2109.77|2089.77|5
1640270590000|2021-12-23 14:43:10|2110.13|2090.13|2110.53|2090.53|2110.82|2090.82|2109.94|2089.94|15
1640270600000|2021-12-23 14:43:20|2110.54|2090.54|2111.26|2091.26|2111.26|2091.26|2110.38|2090.38|16
1640270610000|2021-12-23 14:43:30|2111.21|2091.21|2112.03|2092.03|2112.71|2092.71|2111.21|2091.21|26
1640270620000|2021-12-23 14:43:40|2112.04|2092.04|2111.53|2091.53|2112.07|2092.07|2111.49|2091.49|25
1640270630000|2021-12-23 14:43:50|2111.52|2091.52|2112.41|2092.41|2112.41|2092.41|2111.49|2091.49|23
1640270640000|2021-12-23 14:44:00|2112.4|2092.4|2112.33|2092.33|2112.4|2092.4|2111.79|2091.79|19
1640270650000|2021-12-23 14:44:10|2112.32|2092.32|2110.71|2090.71|2112.43|2092.43|2110.71|2090.71|32
1640270660000|2021-12-23 14:44:20|2110.64|2090.64|2109.83|2089.83|2110.77|2090.77|2109.74|2089.74|29
1640270670000|2021-12-23 14:44:30|2110.13|2090.13|2109.91|2089.91|2110.13|2090.13|2109.65|2089.65|21
1640270680000|2021-12-23 14:44:40|2109.92|2089.92|2109.57|2089.57|2109.93|2089.93|2109.57|2089.57|12
1640270690000|2021-12-23 14:44:50|2109.64|2089.64|2109.64|2089.64|2109.78|2089.78|2109.62|2089.62|15
1640270700000|2021-12-23 14:45:00|2109.63|2089.63|2109.68|2089.68|2109.87|2089.87|2109.6|2089.6|29
1640270710000|2021-12-23 14:45:10|2109.69|2089.69|2109.72|2089.72|2109.76|2089.76|2109.62|2089.62|21
1640270720000|2021-12-23 14:45:20|2109.67|2089.67|2111.1|2091.1|2111.1|2091.1|2109.63|2089.63|28
1640270730000|2021-12-23 14:45:30|2111.26|2091.26|2111.74|2091.74|2112.06|2092.06|2111.12|2091.12|29
1640270740000|2021-12-23 14:45:40|2111.98|2091.98|2111.61|2091.61|2111.99|2091.99|2111.45|2091.45|34
1640270750000|2021-12-23 14:45:50|2111.72|2091.72|2108.34|2088.34|2111.72|2091.72|2108.04|2088.04|27
1640270760000|2021-12-23 14:46:00|2108.33|2088.33|2107.43|2087.43|2108.45|2088.45|2107.37|2087.37|31
1640270770000|2021-12-23 14:46:10|2107.51|2087.51|2104.68|2084.68|2107.89|2087.89|2104.68|2084.68|23
1640270780000|2021-12-23 14:46:20|2104.71|2084.71|2102.56|2082.56|2104.71|2084.71|2102.56|2082.56|33
1640270790000|2021-12-23 14:46:30|2102.55|2082.55|2102.95|2082.95|2103.28|2083.28|2102.55|2082.55|30
1640270800000|2021-12-23 14:46:40|2102.94|2082.94|2103.43|2083.43|2103.49|2083.49|2102.94|2082.94|31
1640270810000|2021-12-23 14:46:50|2103.45|2083.45|2104.62|2084.62|2104.62|2084.62|2103.44|2083.44|29
1640270820000|2021-12-23 14:47:00|2104.64|2084.64|2103.99|2083.99|2104.93|2084.93|2103.99|2083.99|29
1640270830000|2021-12-23 14:47:10|2103.92|2083.92|2103.51|2083.51|2103.92|2083.92|2103.51|2083.51|29
1640270840000|2021-12-23 14:47:20|2103.53|2083.53|2103.08|2083.08|2103.53|2083.53|2103.08|2083.08|24
1640270850000|2021-12-23 14:47:30|2103.07|2083.07|2103.64|2083.64|2103.64|2083.64|2102.97|2082.97|20
1640270860000|2021-12-23 14:47:40|2103.66|2083.66|2104.01|2084.01|2104.63|2084.63|2103.61|2083.61|25
1640270870000|2021-12-23 14:47:50|2104.22|2084.22|2103.65|2083.65|2104.24|2084.24|2103.44|2083.44|29
1640270880000|2021-12-23 14:48:00|2103.68|2083.68|2102.36|2082.36|2103.7|2083.7|2102.36|2082.36|29
1640270890000|2021-12-23 14:48:10|2102.41|2082.41|2101.47|2081.47|2102.59|2082.59|2101.47|2081.47|11
1640270900000|2021-12-23 14:48:20|2101.44|2081.44|2099.4|2079.4|2101.44|2081.44|2099.4|2079.4|16
1640270910000|2021-12-23 14:48:30|2099.29|2079.29|2099.35|2079.35|2099.54|2079.54|2098.85|2078.85|5
1640270920000|2021-12-23 14:48:40|2099.32|2079.32|2099.44|2079.44|2099.59|2079.59|2098.83|2078.83|29
1640270930000|2021-12-23 14:48:50|2099.43|2079.43|2099.47|2079.47|2099.49|2079.49|2099.37|2079.37|21
1640270940000|2021-12-23 14:49:00|2099.46|2079.46|2098.95|2078.95|2099.48|2079.48|2098.77|2078.77|23
1640270950000|2021-12-23 14:49:10|2098.88|2078.88|2097.74|2077.74|2098.88|2078.88|2097.72|2077.72|28
1640270960000|2021-12-23 14:49:20|2097.73|2077.73|2100.11|2080.11|2100.24|2080.24|2097.73|2077.73|28
1640270970000|2021-12-23 14:49:30|2100.24|2080.24|2099.95|2079.95|2100.52|2080.52|2099.92|2079.92|28
1640270980000|2021-12-23 14:49:40|2099.93|2079.93|2100.65|2080.65|2100.65|2080.65|2099.93|2079.93|20
1640270990000|2021-12-23 14:49:50|2100.63|2080.63|2099.96|2079.96|2100.65|2080.65|2099.8|2079.8|19
1640271000000|2021-12-23 14:50:00|2100.01|2080.01|2099.32|2079.32|2100.01|2080.01|2099.27|2079.27|9
1640271010000|2021-12-23 14:50:10|2099.07|2079.07|2099|2079|2099.31|2079.31|2099|2079|7
1640271020000|2021-12-23 14:50:20|2099.09|2079.09|2100.03|2080.03|2100.14|2080.14|2099.09|2079.09|26
1640271030000|2021-12-23 14:50:30|2100|2080|2100.6|2080.6|2100.75|2080.75|2100|2080|23
1640271040000|2021-12-23 14:50:40|2100.62|2080.62|2099.44|2079.44|2100.64|2080.64|2099.44|2079.44|19
1640271050000|2021-12-23 14:50:50|2099.47|2079.47|2098.76|2078.76|2099.85|2079.85|2098.7|2078.7|26
1640271060000|2021-12-23 14:51:00|2098.77|2078.77|2098.85|2078.85|2098.91|2078.91|2098.6|2078.6|16
1640271070000|2021-12-23 14:51:10|2098.58|2078.58|2100.47|2080.47|2100.53|2080.53|2098.58|2078.58|30
1640271080000|2021-12-23 14:51:20|2100.85|2080.85|2100.81|2080.81|2100.95|2080.95|2100.66|2080.66|28
1640271090000|2021-12-23 14:51:30|2100.79|2080.79|2100.38|2080.38|2100.8|2080.8|2100.19|2080.19|20
1640271100000|2021-12-23 14:51:40|2100.37|2080.37|2100.87|2080.87|2101.01|2081.01|2100.37|2080.37|20
1640271110000|2021-12-23 14:51:50|2100.86|2080.86|2100.88|2080.88|2100.88|2080.88|2100.72|2080.72|13
1640271120000|2021-12-23 14:52:00|2101|2081|2101.07|2081.07|2101.36|2081.36|2101|2081|11
1640271130000|2021-12-23 14:52:10|2101.12|2081.12|2102.59|2082.59|2102.59|2082.59|2101.12|2081.12|11
1640271140000|2021-12-23 14:52:20|2102.6|2082.6|2103.84|2083.84|2103.89|2083.89|2102.6|2082.6|11
1640271150000|2021-12-23 14:52:30|2103.99|2083.99|2103.92|2083.92|2104.32|2084.32|2103.85|2083.85|30
1640271160000|2021-12-23 14:52:40|2103.95|2083.95|2105|2085|2105.13|2085.13|2103.84|2083.84|24
1640271170000|2021-12-23 14:52:50|2105.13|2085.13|2105.21|2085.21|2105.45|2085.45|2104.67|2084.67|30
1640271180000|2021-12-23 14:53:00|2105.62|2085.62|2106.84|2086.84|2106.84|2086.84|2105.62|2085.62|32
1640271190000|2021-12-23 14:53:10|2106.83|2086.83|2106.66|2086.66|2106.86|2086.86|2106.33|2086.33|22
1640271200000|2021-12-23 14:53:20|2106.75|2086.75|2106.46|2086.46|2106.85|2086.85|2106.46|2086.46|23
1640271210000|2021-12-23 14:53:30|2106.41|2086.41|2105.23|2085.23|2106.41|2086.41|2104.71|2084.71|25
1640271220000|2021-12-23 14:53:40|2105.19|2085.19|2104.53|2084.53|2105.19|2085.19|2104.4|2084.4|19
1640271230000|2021-12-23 14:53:50|2104.54|2084.54|2102.96|2082.96|2104.58|2084.58|2102.96|2082.96|26
1640271240000|2021-12-23 14:54:00|2103.29|2083.29|2104.08|2084.08|2104.25|2084.25|2103.29|2083.29|26
1640271250000|2021-12-23 14:54:10|2104.3|2084.3|2104.76|2084.76|2104.8|2084.8|2104.18|2084.18|20
1640271260000|2021-12-23 14:54:20|2104.78|2084.78|2104.63|2084.63|2104.78|2084.78|2104.42|2084.42|20
1640271270000|2021-12-23 14:54:30|2104.66|2084.66|2104.88|2084.88|2105.08|2085.08|2104.66|2084.66|28
1640271280000|2021-12-23 14:54:40|2104.77|2084.77|2102.01|2082.01|2104.77|2084.77|2101.83|2081.83|32
1640271290000|2021-12-23 14:54:50|2102.12|2082.12|2101.79|2081.79|2102.12|2082.12|2101.77|2081.77|20
1640271300000|2021-12-23 14:55:00|2101.81|2081.81|2099.65|2079.65|2101.86|2081.86|2099.65|2079.65|26
1640271310000|2021-12-23 14:55:10|2099.85|2079.85|2098.57|2078.57|2099.85|2079.85|2098.57|2078.57|11
1640271320000|2021-12-23 14:55:20|2098.33|2078.33|2098.6|2078.6|2098.69|2078.69|2098.33|2078.33|4
1640271330000|2021-12-23 14:55:30|2098.64|2078.64|2099.58|2079.58|2100|2080|2098.59|2078.59|26
1640271340000|2021-12-23 14:55:40|2099.57|2079.57|2099.63|2079.63|2099.63|2079.63|2099.5|2079.5|11
1640271350000|2021-12-23 14:55:50|2099.53|2079.53|2099.02|2079.02|2099.66|2079.66|2098.86|2078.86|10
1640271360000|2021-12-23 14:56:00|2098.68|2078.68|2098.78|2078.78|2098.78|2078.78|2098.68|2078.68|2
1640271370000|2021-12-23 14:56:10|2099.48|2079.48|2100.31|2080.31|2100.4|2080.4|2099.48|2079.48|24
1640271380000|2021-12-23 14:56:20|2100.37|2080.37|2101.85|2081.85|2101.95|2081.95|2100.37|2080.37|28
1640271390000|2021-12-23 14:56:30|2101.84|2081.84|2101.47|2081.47|2101.85|2081.85|2101.44|2081.44|14
1640271400000|2021-12-23 14:56:40|2101.5|2081.5|2101.99|2081.99|2102.03|2082.03|2101.47|2081.47|26
1640271410000|2021-12-23 14:56:50|2102.07|2082.07|2102.13|2082.13|2102.22|2082.22|2101.46|2081.46|27
1640271420000|2021-12-23 14:57:00|2102.12|2082.12|2102.57|2082.57|2102.72|2082.72|2102.12|2082.12|19
1640271430000|2021-12-23 14:57:10|2102.58|2082.58|2102.42|2082.42|2102.58|2082.58|2102.4|2082.4|20
1640271440000|2021-12-23 14:57:20|2102.41|2082.41|2101.63|2081.63|2102.43|2082.43|2101.48|2081.48|20
1640271450000|2021-12-23 14:57:30|2101.66|2081.66|2102.78|2082.78|2102.87|2082.87|2101.66|2081.66|24
1640271460000|2021-12-23 14:57:40|2102.79|2082.79|2103.59|2083.59|2103.59|2083.59|2102.71|2082.71|27
1640271470000|2021-12-23 14:57:50|2103.58|2083.58|2103.74|2083.74|2103.92|2083.92|2103.58|2083.58|29
1640271480000|2021-12-23 14:58:00|2103.79|2083.79|2103.77|2083.77|2103.89|2083.89|2103.75|2083.75|24
1640271490000|2021-12-23 14:58:10|2103.57|2083.57|2103.76|2083.76|2103.81|2083.81|2103.53|2083.53|30
1640271500000|2021-12-23 14:58:20|2103.81|2083.81|2104.5|2084.5|2104.72|2084.72|2103.81|2083.81|24
1640271510000|2021-12-23 14:58:30|2104.53|2084.53|2106.08|2086.08|2106.22|2086.22|2104.53|2084.53|24
1640271520000|2021-12-23 14:58:40|2105.92|2085.92|2106.87|2086.87|2106.87|2086.87|2105.89|2085.89|29
1640271530000|2021-12-23 14:58:50|2106.83|2086.83|2107.49|2087.49|2107.55|2087.55|2106.83|2086.83|22
1640271540000|2021-12-23 14:59:00|2107.62|2087.62|2109.71|2089.71|2109.79|2089.79|2107.58|2087.58|23
1640271550000|2021-12-23 14:59:10|2109.94|2089.94|2110.47|2090.47|2110.5|2090.5|2109.64|2089.64|25
1640271560000|2021-12-23 14:59:20|2110.51|2090.51|2110.51|2090.51|2110.63|2090.63|2110.48|2090.48|25
1640271570000|2021-12-23 14:59:30|2110.45|2090.45|2108.77|2088.77|2110.45|2090.45|2108.77|2088.77|27
1640271580000|2021-12-23 14:59:40|2108.75|2088.75|2109.62|2089.62|2109.67|2089.67|2108.37|2088.37|34
1640271590000|2021-12-23 14:59:50|2109.61|2089.61|2109.37|2089.37|2109.61|2089.61|2108.75|2088.75|35
1640271600000|2021-12-23 15:00:00|2109.38|2089.38|2109.51|2089.51|2110.64|2090.64|2109.38|2089.38|24
1640271610000|2021-12-23 15:00:10|2109.5|2089.5|2109.77|2089.77|2109.77|2089.77|2109.48|2089.48|20
1640271620000|2021-12-23 15:00:20|2109.81|2089.81|2109.94|2089.94|2110.13|2090.13|2109.69|2089.69|24
1640271630000|2021-12-23 15:00:30|2109.93|2089.93|2109.81|2089.81|2109.93|2089.93|2109.75|2089.75|21
1640271640000|2021-12-23 15:00:40|2109.82|2089.82|2109.75|2089.75|2109.93|2089.93|2109.68|2089.68|23
1640271650000|2021-12-23 15:00:50|2109.68|2089.68|2109.75|2089.75|2109.8|2089.8|2109.68|2089.68|23
1640271660000|2021-12-23 15:01:00|2109.7|2089.7|2109.65|2089.65|2111.03|2091.03|2109.62|2089.62|33
1640271670000|2021-12-23 15:01:10|2109.62|2089.62|2109.23|2089.23|2109.66|2089.66|2108.5|2088.5|33
1640271680000|2021-12-23 15:01:20|2109.21|2089.21|2110.43|2090.43|2110.55|2090.55|2109.03|2089.03|26
1640271690000|2021-12-23 15:01:30|2110.45|2090.45|2111.54|2091.54|2111.54|2091.54|2110.45|2090.45|25
1640271700000|2021-12-23 15:01:40|2111.56|2091.56|2110.58|2090.58|2111.62|2091.62|2110.44|2090.44|25
1640271710000|2021-12-23 15:01:50|2110.54|2090.54|2110.98|2090.98|2111.25|2091.25|2110.47|2090.47|31
1640271720000|2021-12-23 15:02:00|2110.99|2090.99|2112.09|2092.09|2112.32|2092.32|2110.99|2090.99|27
1640271730000|2021-12-23 15:02:10|2112.13|2092.13|2112|2092|2112.42|2092.42|2111.98|2091.98|29
1640271740000|2021-12-23 15:02:20|2112.11|2092.11|2109.71|2089.71|2112.11|2092.11|2109.6|2089.6|36
1640271750000|2021-12-23 15:02:30|2109.7|2089.7|2108.9|2088.9|2109.82|2089.82|2108.9|2088.9|28
1640271760000|2021-12-23 15:02:40|2108.78|2088.78|2109.48|2089.48|2109.85|2089.85|2107.63|2087.63|34
1640271770000|2021-12-23 15:02:50|2109.41|2089.41|2109.56|2089.56|2109.78|2089.78|2108.61|2088.61|29
1640271780000|2021-12-23 15:03:00|2109.55|2089.55|2108.92|2088.92|2109.63|2089.63|2108.68|2088.68|28
1640271790000|2021-12-23 15:03:10|2108.91|2088.91|2108.37|2088.37|2108.94|2088.94|2108.37|2088.37|21
1640271800000|2021-12-23 15:03:20|2108.42|2088.42|2108.67|2088.67|2108.7|2088.7|2108.25|2088.25|5
1640271810000|2021-12-23 15:03:30|2108.66|2088.66|2109.22|2089.22|2109.22|2089.22|2108.63|2088.63|15
1640271820000|2021-12-23 15:03:40|2109.18|2089.18|2109.55|2089.55|2109.55|2089.55|2109.01|2089.01|16
1640271830000|2021-12-23 15:03:50|2109.49|2089.49|2110.22|2090.22|2110.26|2090.26|2109.49|2089.49|29
1640271840000|2021-12-23 15:04:00|2110.13|2090.13|2109.94|2089.94|2110.22|2090.22|2109.69|2089.69|26
1640271850000|2021-12-23 15:04:10|2109.93|2089.93|2109.93|2089.93|2110.02|2090.02|2109.89|2089.89|26
1640271860000|2021-12-23 15:04:20|2110.03|2090.03|2109.59|2089.59|2110.07|2090.07|2109.59|2089.59|31
1640271870000|2021-12-23 15:04:30|2109.24|2089.24|2107.86|2087.86|2109.37|2089.37|2107.84|2087.84|35
1640271880000|2021-12-23 15:04:40|2107.75|2087.75|2106.79|2086.79|2107.79|2087.79|2106.46|2086.46|22
1640271890000|2021-12-23 15:04:50|2106.76|2086.76|2107.75|2087.75|2107.9|2087.9|2106.72|2086.72|30
1640271900000|2021-12-23 15:05:00|2107.78|2087.78|2107.55|2087.55|2107.85|2087.85|2107.55|2087.55|20
1640271910000|2021-12-23 15:05:10|2107.63|2087.63|2107.67|2087.67|2107.88|2087.88|2107.63|2087.63|15
1640271920000|2021-12-23 15:05:20|2107.81|2087.81|2108.34|2088.34|2108.66|2088.66|2107.6|2087.6|27
1640271930000|2021-12-23 15:05:30|2108.11|2088.11|2107.24|2087.24|2108.11|2088.11|2107.05|2087.05|9
1640271940000|2021-12-23 15:05:40|2107.09|2087.09|2106.98|2086.98|2107.09|2087.09|2106.98|2086.98|4
1640271950000|2021-12-23 15:05:50|2107.1|2087.1|2106.69|2086.69|2107.1|2087.1|2106.59|2086.59|19
1640271960000|2021-12-23 15:06:00|2107.31|2087.31|2106.83|2086.83|2107.83|2087.83|2106.83|2086.83|25
1640271970000|2021-12-23 15:06:10|2106.82|2086.82|2106.6|2086.6|2106.92|2086.92|2106.57|2086.57|26
1640271980000|2021-12-23 15:06:20|2106.59|2086.59|2106.68|2086.68|2106.69|2086.69|2106.59|2086.59|18
1640271990000|2021-12-23 15:06:30|2106.86|2086.86|2108.88|2088.88|2108.91|2088.91|2106.83|2086.83|34
1640272000000|2021-12-23 15:06:40|2109.27|2089.27|2109.12|2089.12|2109.39|2089.39|2108.72|2088.72|24
1640272010000|2021-12-23 15:06:50|2109.11|2089.11|2110.76|2090.76|2110.76|2090.76|2109.11|2089.11|32
1640272020000|2021-12-23 15:07:00|2110.75|2090.75|2110.1|2090.1|2110.86|2090.86|2110.09|2090.09|30
1640272030000|2021-12-23 15:07:10|2110.16|2090.16|2110.73|2090.73|2110.73|2090.73|2109.89|2089.89|25
1640272040000|2021-12-23 15:07:20|2110.77|2090.77|2111.61|2091.61|2111.63|2091.63|2110.74|2090.74|24
1640272050000|2021-12-23 15:07:30|2111.71|2091.71|2112.44|2092.44|2112.44|2092.44|2111.7|2091.7|26
1640272060000|2021-12-23 15:07:40|2112.43|2092.43|2110.65|2090.65|2112.43|2092.43|2110.65|2090.65|26
1640272070000|2021-12-23 15:07:50|2110.63|2090.63|2110.65|2090.65|2111.06|2091.06|2110.59|2090.59|30
1640272080000|2021-12-23 15:08:00|2110.78|2090.78|2110.7|2090.7|2110.79|2090.79|2110.6|2090.6|13
1640272090000|2021-12-23 15:08:10|2110.69|2090.69|2110.82|2090.82|2110.88|2090.88|2110.69|2090.69|10
1640272100000|2021-12-23 15:08:20|2110.81|2090.81|2110.61|2090.61|2110.83|2090.83|2110.6|2090.6|29
1640272110000|2021-12-23 15:08:30|2110.6|2090.6|2110.57|2090.57|2110.6|2090.6|2109.94|2089.94|18
1640272120000|2021-12-23 15:08:40|2110.2|2090.2|2110.77|2090.77|2110.82|2090.82|2110.09|2090.09|18
1640272130000|2021-12-23 15:08:50|2111.43|2091.43|2112.12|2092.12|2112.39|2092.39|2111.43|2091.43|27
1640272140000|2021-12-23 15:09:00|2111.95|2091.95|2111.5|2091.5|2111.97|2091.97|2111.37|2091.37|25
1640272150000|2021-12-23 15:09:10|2111.24|2091.24|2111.24|2091.24|2111.24|2091.24|2111.24|2091.24|1
1640272160000|2021-12-23 15:09:20|2111.33|2091.33|2110.89|2090.89|2111.5|2091.5|2110.86|2090.86|21
1640272170000|2021-12-23 15:09:30|2110.92|2090.92|2111.6|2091.6|2111.6|2091.6|2110.84|2090.84|23
1640272180000|2021-12-23 15:09:40|2111.62|2091.62|2112.71|2092.71|2113.12|2093.12|2111.62|2091.62|23
1640272190000|2021-12-23 15:09:50|2112.7|2092.7|2112.61|2092.61|2112.71|2092.71|2112.54|2092.54|16
1640272200000|2021-12-23 15:10:00|2112.58|2092.58|2112.56|2092.56|2112.61|2092.61|2112.4|2092.4|17
1640272210000|2021-12-23 15:10:10|2112.59|2092.59|2112.74|2092.74|2112.85|2092.85|2112.55|2092.55|9
1640272220000|2021-12-23 15:10:20|2112.73|2092.73|2112.75|2092.75|2112.75|2092.75|2112.68|2092.68|20
1640272230000|2021-12-23 15:10:30|2112.79|2092.79|2113.9|2093.9|2114.01|2094.01|2112.78|2092.78|12
1640272240000|2021-12-23 15:10:40|2113.97|2093.97|2114.16|2094.16|2114.22|2094.22|2113.82|2093.82|9
1640272250000|2021-12-23 15:10:50|2114.25|2094.25|2114.07|2094.07|2114.27|2094.27|2113.96|2093.96|9
1640272260000|2021-12-23 15:11:00|2114.08|2094.08|2114.72|2094.72|2114.87|2094.87|2114.08|2094.08|24
1640272270000|2021-12-23 15:11:10|2114.75|2094.75|2115.29|2095.29|2115.29|2095.29|2114.75|2094.75|11
1640272280000|2021-12-23 15:11:20|2115.36|2095.36|2115.42|2095.42|2115.44|2095.44|2115.29|2095.29|7
1640272290000|2021-12-23 15:11:30|2115.44|2095.44|2114.37|2094.37|2115.59|2095.59|2114.37|2094.37|30
1640272300000|2021-12-23 15:11:40|2114.39|2094.39|2113.77|2093.77|2114.39|2094.39|2113.73|2093.73|24
1640272310000|2021-12-23 15:11:50|2113.62|2093.62|2114.54|2094.54|2114.54|2094.54|2113.17|2093.17|25
1640272320000|2021-12-23 15:12:00|2114.4|2094.4|2113.98|2093.98|2114.58|2094.58|2113.94|2093.94|19
1640272330000|2021-12-23 15:12:10|2113.97|2093.97|2113.52|2093.52|2113.97|2093.97|2113.33|2093.33|27
1640272340000|2021-12-23 15:12:20|2113.51|2093.51|2113.58|2093.58|2113.58|2093.58|2113.33|2093.33|15
1640272350000|2021-12-23 15:12:30|2113.61|2093.61|2113.54|2093.54|2113.69|2093.69|2113.54|2093.54|8
1640272360000|2021-12-23 15:12:40|2113.57|2093.57|2113.82|2093.82|2113.91|2093.91|2113.57|2093.57|18
1640272370000|2021-12-23 15:12:50|2113.81|2093.81|2113.73|2093.73|2113.82|2093.82|2113.73|2093.73|9
1640272380000|2021-12-23 15:13:00|2113.78|2093.78|2113.72|2093.72|2113.78|2093.78|2113.57|2093.57|24
1640272390000|2021-12-23 15:13:10|2113.75|2093.75|2114.35|2094.35|2114.35|2094.35|2113.69|2093.69|20
1640272400000|2021-12-23 15:13:20|2114.36|2094.36|2114.36|2094.36|2114.4|2094.4|2114.3|2094.3|12
1640272410000|2021-12-23 15:13:30|2114.49|2094.49|2116.75|2096.75|2116.88|2096.88|2114.49|2094.49|25
1640272420000|2021-12-23 15:13:40|2116.72|2096.72|2118.79|2098.79|2118.79|2098.79|2116.55|2096.55|22
1640272430000|2021-12-23 15:13:50|2118.84|2098.84|2117.86|2097.86|2118.84|2098.84|2117.63|2097.63|35
1640272440000|2021-12-23 15:14:00|2118.26|2098.26|2119.48|2099.48|2119.48|2099.48|2118.26|2098.26|24
1640272450000|2021-12-23 15:14:10|2119.46|2099.46|2119.92|2099.92|2119.92|2099.92|2119.46|2099.46|7
1640272460000|2021-12-23 15:14:20|2119.96|2099.96|2119.8|2099.8|2120.58|2100.58|2119.77|2099.77|18
1640272470000|2021-12-23 15:14:30|2119.76|2099.76|2118.3|2098.3|2119.76|2099.76|2118.26|2098.26|26
1640272480000|2021-12-23 15:14:40|2118.34|2098.34|2118.31|2098.31|2118.36|2098.36|2118.26|2098.26|24
1640272490000|2021-12-23 15:14:50|2118.34|2098.34|2118.24|2098.24|2118.43|2098.43|2118.24|2098.24|9
1640272500000|2021-12-23 15:15:00|2118.22|2098.22|2118.48|2098.48|2118.48|2098.48|2118.08|2098.08|17
1640272510000|2021-12-23 15:15:10|2118.33|2098.33|2117.23|2097.23|2118.33|2098.33|2117.22|2097.22|22
1640272520000|2021-12-23 15:15:20|2117.22|2097.22|2117.8|2097.8|2117.88|2097.88|2117.17|2097.17|21
1640272530000|2021-12-23 15:15:30|2117.79|2097.79|2117.6|2097.6|2117.8|2097.8|2117.6|2097.6|22
1640272540000|2021-12-23 15:15:40|2117.59|2097.59|2117.28|2097.28|2117.59|2097.59|2117.24|2097.24|8
1640272550000|2021-12-23 15:15:50|2117.31|2097.31|2118.37|2098.37|2118.41|2098.41|2117.31|2097.31|21
1640272560000|2021-12-23 15:16:00|2118.38|2098.38|2118.77|2098.77|2118.86|2098.86|2118.14|2098.14|21
1640272570000|2021-12-23 15:16:10|2118.76|2098.76|2118.85|2098.85|2118.85|2098.85|2118.41|2098.41|21
1640272580000|2021-12-23 15:16:20|2119.37|2099.37|2117.38|2097.38|2119.71|2099.71|2117.38|2097.38|32
1640272590000|2021-12-23 15:16:30|2117.29|2097.29|2117.39|2097.39|2117.47|2097.47|2117|2097|7
1640272600000|2021-12-23 15:16:40|2116.63|2096.63|2117.68|2097.68|2117.89|2097.89|2116.63|2096.63|23
1640272610000|2021-12-23 15:16:50|2117.81|2097.81|2118.51|2098.51|2118.51|2098.51|2117.78|2097.78|12
1640272620000|2021-12-23 15:17:00|2118.21|2098.21|2118.6|2098.6|2118.72|2098.72|2118.21|2098.21|13
1640272630000|2021-12-23 15:17:10|2118.63|2098.63|2118.56|2098.56|2118.68|2098.68|2118.56|2098.56|14
1640272640000|2021-12-23 15:17:20|2118.54|2098.54|2119.4|2099.4|2119.4|2099.4|2118.54|2098.54|20
1640272650000|2021-12-23 15:17:30|2119.39|2099.39|2119.51|2099.51|2119.73|2099.73|2119.24|2099.24|13
1640272660000|2021-12-23 15:17:40|2119.53|2099.53|2120.09|2100.09|2120.15|2100.15|2119.53|2099.53|4
1640272670000|2021-12-23 15:17:50|2120.11|2100.11|2119.5|2099.5|2120.11|2100.11|2119.5|2099.5|5
1640272680000|2021-12-23 15:18:00|2119.54|2099.54|2122.58|2102.58|2122.58|2102.58|2119.54|2099.54|19
1640272690000|2021-12-23 15:18:10|2122.61|2102.61|2123.15|2103.15|2123.35|2103.35|2122.61|2102.61|9
1640272700000|2021-12-23 15:18:20|2123.21|2103.21|2123.34|2103.34|2123.34|2103.34|2122.52|2102.52|22
1640272710000|2021-12-23 15:18:30|2123.15|2103.15|2123.76|2103.76|2124.06|2104.06|2123.15|2103.15|22
1640272720000|2021-12-23 15:18:40|2123.75|2103.75|2124.23|2104.23|2124.42|2104.42|2123.75|2103.75|20
1640272730000|2021-12-23 15:18:50|2123.99|2103.99|2123.8|2103.8|2123.99|2103.99|2123.76|2103.76|23
1640272740000|2021-12-23 15:19:00|2123.79|2103.79|2123.51|2103.51|2123.85|2103.85|2123.45|2103.45|21
1640272750000|2021-12-23 15:19:10|2123.54|2103.54|2123.56|2103.56|2123.56|2103.56|2123.4|2103.4|20
1640272760000|2021-12-23 15:19:20|2123.55|2103.55|2123.98|2103.98|2124.09|2104.09|2123.4|2103.4|26
1640272770000|2021-12-23 15:19:30|2124.04|2104.04|2124.56|2104.56|2124.59|2104.59|2124.04|2104.04|19
1640272780000|2021-12-23 15:19:40|2124.54|2104.54|2124.53|2104.53|2124.58|2104.58|2124.49|2104.49|28
1640272790000|2021-12-23 15:19:50|2124.52|2104.52|2124.6|2104.6|2124.61|2104.61|2124.33|2104.33|30
1640272800000|2021-12-23 15:20:00|2124.58|2104.58|2124.6|2104.6|2124.68|2104.68|2124.56|2104.56|15
1640272810000|2021-12-23 15:20:10|2124.58|2104.58|2124.58|2104.58|2124.59|2104.59|2124.5|2104.5|14
1640272820000|2021-12-23 15:20:20|2124.59|2104.59|2124.54|2104.54|2124.59|2104.59|2124.48|2104.48|17
1640272830000|2021-12-23 15:20:30|2124.49|2104.49|2124.26|2104.26|2124.49|2104.49|2124.23|2104.23|9
1640272840000|2021-12-23 15:20:40|2124.18|2104.18|2124.18|2104.18|2124.27|2104.27|2124.18|2104.18|7
1640272850000|2021-12-23 15:20:50|2124.2|2104.2|2123.85|2103.85|2124.2|2104.2|2123.62|2103.62|7
1640272860000|2021-12-23 15:21:00|2123.62|2103.62|2124.51|2104.51|2124.53|2104.53|2123.16|2103.16|20
1640272870000|2021-12-23 15:21:10|2124.65|2104.65|2124.47|2104.47|2124.75|2104.75|2124.11|2104.11|25
1640272880000|2021-12-23 15:21:20|2124.76|2104.76|2125.09|2105.09|2125.09|2105.09|2124.76|2104.76|3
1640272890000|2021-12-23 15:21:30|2125.45|2105.45|2125.45|2105.45|2125.47|2105.47|2125.33|2105.33|7
1640272900000|2021-12-23 15:21:40|2125.36|2105.36|2125.54|2105.54|2125.55|2105.55|2125.36|2105.36|7
1640272910000|2021-12-23 15:21:50|2125.55|2105.55|2125.12|2105.12|2125.55|2105.55|2125.07|2105.07|8
1640272920000|2021-12-23 15:22:00|2125.13|2105.13|2125.67|2105.67|2125.81|2105.81|2124.88|2104.88|19
1640272930000|2021-12-23 15:22:10|2125.61|2105.61|2126.57|2106.57|2126.57|2106.57|2125.61|2105.61|18
1640272940000|2021-12-23 15:22:20|2126.58|2106.58|2127.39|2107.39|2127.46|2107.46|2126.58|2106.58|11
1640272950000|2021-12-23 15:22:30|2127.37|2107.37|2127.24|2107.24|2127.37|2107.37|2127.24|2107.24|3
1640272960000|2021-12-23 15:22:40|2126.88|2106.88|2126.88|2106.88|2126.88|2106.88|2126.88|2106.88|1
1640272970000|2021-12-23 15:22:50|2126.55|2106.55|2126.92|2106.92|2126.92|2106.92|2126.51|2106.51|14
1640272980000|2021-12-23 15:23:00|2126.81|2106.81|2127.54|2107.54|2127.64|2107.64|2126.76|2106.76|20
1640272990000|2021-12-23 15:23:10|2127.57|2107.57|2127.48|2107.48|2127.68|2107.68|2127.48|2107.48|19
1640273000000|2021-12-23 15:23:20|2126.89|2106.89|2126.85|2106.85|2126.95|2106.95|2126.63|2106.63|20
1640273010000|2021-12-23 15:23:30|2126.81|2106.81|2126|2106|2126.88|2106.88|2125.98|2105.98|30
1640273020000|2021-12-23 15:23:40|2126.12|2106.12|2125.55|2105.55|2126.23|2106.23|2125.55|2105.55|17
1640273030000|2021-12-23 15:23:50|2125.54|2105.54|2125.54|2105.54|2125.7|2105.7|2124.97|2104.97|18
1640273040000|2021-12-23 15:24:00|2125.56|2105.56|2124.93|2104.93|2125.56|2105.56|2124.93|2104.93|17
1640273050000|2021-12-23 15:24:10|2124.89|2104.89|2124.97|2104.97|2125.01|2105.01|2124.7|2104.7|18
1640273060000|2021-12-23 15:24:20|2124.93|2104.93|2124.38|2104.38|2124.97|2104.97|2124.38|2104.38|26
1640273070000|2021-12-23 15:24:30|2124.36|2104.36|2123.89|2103.89|2124.47|2104.47|2123.81|2103.81|21
1640273080000|2021-12-23 15:24:40|2123.72|2103.72|2125.9|2105.9|2126.04|2106.04|2123.66|2103.66|26
1640273090000|2021-12-23 15:24:50|2126|2106|2126.68|2106.68|2126.83|2106.83|2126|2106|19
1640273100000|2021-12-23 15:25:00|2126.66|2106.66|2125.57|2105.57|2126.66|2106.66|2125.42|2105.42|20
1640273110000|2021-12-23 15:25:10|2125.64|2105.64|2125.89|2105.89|2125.89|2105.89|2125.17|2105.17|28
1640273120000|2021-12-23 15:25:20|2125.87|2105.87|2125.53|2105.53|2126.1|2106.1|2125.5|2105.5|18
1640273130000|2021-12-23 15:25:30|2125.52|2105.52|2125.47|2105.47|2125.55|2105.55|2125.38|2105.38|25
1640273140000|2021-12-23 15:25:40|2125.46|2105.46|2124.58|2104.58|2125.46|2105.46|2124.58|2104.58|19
1640273150000|2021-12-23 15:25:50|2124.63|2104.63|2123.46|2103.46|2124.63|2104.63|2123.43|2103.43|28
1640273160000|2021-12-23 15:26:00|2123.45|2103.45|2122.91|2102.91|2123.52|2103.52|2122.75|2102.75|23
1640273170000|2021-12-23 15:26:10|2122.92|2102.92|2123.49|2103.49|2123.67|2103.67|2122.76|2102.76|17
1640273180000|2021-12-23 15:26:20|2123.47|2103.47|2123.05|2103.05|2123.47|2103.47|2122.87|2102.87|23
1640273190000|2021-12-23 15:26:30|2123.02|2103.02|2122.86|2102.86|2123.09|2103.09|2122.79|2102.79|23
1640273200000|2021-12-23 15:26:40|2122.83|2102.83|2124.63|2104.63|2124.7|2104.7|2122.33|2102.33|31
1640273210000|2021-12-23 15:26:50|2124.66|2104.66|2123.8|2103.8|2124.66|2104.66|2123.8|2103.8|29
1640273220000|2021-12-23 15:27:00|2123.79|2103.79|2123.52|2103.52|2123.79|2103.79|2123.52|2103.52|4
1640273230000|2021-12-23 15:27:10|2123.53|2103.53|2123.59|2103.59|2123.59|2103.59|2123.43|2103.43|5
1640273240000|2021-12-23 15:27:20|2123.54|2103.54|2122.46|2102.46|2123.67|2103.67|2122.4|2102.4|22
1640273250000|2021-12-23 15:27:30|2122.5|2102.5|2122.69|2102.69|2122.7|2102.7|2121.9|2101.9|28
1640273260000|2021-12-23 15:27:40|2122.68|2102.68|2122.65|2102.65|2122.78|2102.78|2122.63|2102.63|19
1640273270000|2021-12-23 15:27:50|2122.71|2102.71|2122.54|2102.54|2122.76|2102.76|2122.5|2102.5|23
1640273280000|2021-12-23 15:28:00|2122.53|2102.53|2122.68|2102.68|2122.9|2102.9|2122.52|2102.52|20
1640273290000|2021-12-23 15:28:10|2122.71|2102.71|2122.68|2102.68|2122.72|2102.72|2122.68|2102.68|10
1640273300000|2021-12-23 15:28:20|2122.69|2102.69|2122.68|2102.68|2122.71|2102.71|2122.68|2102.68|12
1640273310000|2021-12-23 15:28:30|2122.69|2102.69|2122.7|2102.7|2122.71|2102.71|2122.68|2102.68|9
1640273320000|2021-12-23 15:28:40|2122.68|2102.68|2123.44|2103.44|2123.44|2103.44|2122.68|2102.68|7
1640273330000|2021-12-23 15:28:50|2123.33|2103.33|2123.33|2103.33|2123.33|2103.33|2123.33|2103.33|1
1640273340000|2021-12-23 15:29:00|2123.34|2103.34|2124.49|2104.49|2124.5|2104.5|2123.34|2103.34|9
1640273350000|2021-12-23 15:29:10|2124.57|2104.57|2124.74|2104.74|2125.28|2105.28|2124.57|2104.57|25
1640273360000|2021-12-23 15:29:20|2124.75|2104.75|2124.85|2104.85|2125.03|2105.03|2124.74|2104.74|20
1640273370000|2021-12-23 15:29:30|2124.83|2104.83|2124.84|2104.84|2125|2105|2124.79|2104.79|21
1640273380000|2021-12-23 15:29:40|2124.82|2104.82|2124.78|2104.78|2124.95|2104.95|2124.76|2104.76|24
1640273390000|2021-12-23 15:29:50|2124.79|2104.79|2124.51|2104.51|2124.99|2104.99|2124.02|2104.02|20
1640273400000|2021-12-23 15:30:00|2124.53|2104.53|2124.45|2104.45|2124.65|2104.65|2124.39|2104.39|29
1640273410000|2021-12-23 15:30:10|2124.46|2104.46|2124.49|2104.49|2124.63|2104.63|2124.42|2104.42|23
1640273420000|2021-12-23 15:30:20|2124.2|2104.2|2125.51|2105.51|2125.51|2105.51|2123.94|2103.94|22
1640273430000|2021-12-23 15:30:30|2125.54|2105.54|2126.21|2106.21|2126.21|2106.21|2125.53|2105.53|10
1640273440000|2021-12-23 15:30:40|2126.38|2106.38|2125.52|2105.52|2126.39|2106.39|2125.46|2105.46|17
1640273450000|2021-12-23 15:30:50|2125.53|2105.53|2125.84|2105.84|2125.87|2105.87|2124.83|2104.83|27
1640273460000|2021-12-23 15:31:00|2125.85|2105.85|2125.41|2105.41|2125.92|2105.92|2125.38|2105.38|24
1640273470000|2021-12-23 15:31:10|2125.4|2105.4|2124.22|2104.22|2125.4|2105.4|2123.62|2103.62|33
1640273480000|2021-12-23 15:31:20|2124.21|2104.21|2125.71|2105.71|2125.74|2105.74|2124.13|2104.13|18
1640273490000|2021-12-23 15:31:30|2125.72|2105.72|2126.36|2106.36|2126.42|2106.42|2125.71|2105.71|6
1640273500000|2021-12-23 15:31:40|2126.42|2106.42|2125.67|2105.67|2126.42|2106.42|2125.62|2105.62|7
1640273510000|2021-12-23 15:31:50|2125.71|2105.71|2125.71|2105.71|2125.71|2105.71|2125.7|2105.7|3
1640273520000|2021-12-23 15:32:00|2125.7|2105.7|2125.41|2105.41|2125.87|2105.87|2125.38|2105.38|22
1640273530000|2021-12-23 15:32:10|2125.42|2105.42|2124.49|2104.49|2125.49|2105.49|2124.38|2104.38|21
1640273540000|2021-12-23 15:32:20|2124.5|2104.5|2124.38|2104.38|2124.71|2104.71|2124.34|2104.34|28
1640273550000|2021-12-23 15:32:30|2124.37|2104.37|2124.5|2104.5|2124.5|2104.5|2124.05|2104.05|26
1640273560000|2021-12-23 15:32:40|2124.47|2104.47|2123.27|2103.27|2124.5|2104.5|2123.27|2103.27|16
1640273570000|2021-12-23 15:32:50|2123.26|2103.26|2123.01|2103.01|2123.48|2103.48|2123.01|2103.01|25
1640273580000|2021-12-23 15:33:00|2123.02|2103.02|2122.85|2102.85|2123.1|2103.1|2122.83|2102.83|24
1640273590000|2021-12-23 15:33:10|2122.87|2102.87|2122.57|2102.57|2122.92|2102.92|2122.56|2102.56|19
1640273600000|2021-12-23 15:33:20|2122.58|2102.58|2122.29|2102.29|2122.74|2102.74|2122.23|2102.23|25
1640273610000|2021-12-23 15:33:30|2121.91|2101.91|2121.86|2101.86|2122.01|2102.01|2121.86|2101.86|22
1640273620000|2021-12-23 15:33:40|2121.81|2101.81|2122.7|2102.7|2122.9|2102.9|2121.81|2101.81|11
1640273630000|2021-12-23 15:33:50|2122.69|2102.69|2122.55|2102.55|2122.71|2102.71|2122.5|2102.5|24
1640273640000|2021-12-23 15:34:00|2122.54|2102.54|2122.6|2102.6|2122.72|2102.72|2122.54|2102.54|18
1640273650000|2021-12-23 15:34:10|2122.58|2102.58|2122.39|2102.39|2122.6|2102.6|2122.23|2102.23|20
1640273660000|2021-12-23 15:34:20|2122.37|2102.37|2122.28|2102.28|2122.41|2102.41|2122.26|2102.26|6
1640273670000|2021-12-23 15:34:30|2122.27|2102.27|2122.47|2102.47|2122.47|2102.47|2122.25|2102.25|12
1640273680000|2021-12-23 15:34:40|2122.46|2102.46|2122.43|2102.43|2122.5|2102.5|2122.28|2102.28|8
1640273690000|2021-12-23 15:34:50|2122.4|2102.4|2122.46|2102.46|2122.46|2102.46|2122.4|2102.4|3
1640273700000|2021-12-23 15:35:00|2122.62|2102.62|2122.58|2102.58|2122.62|2102.62|2122.54|2102.54|22
1640273710000|2021-12-23 15:35:10|2122.57|2102.57|2122.24|2102.24|2122.76|2102.76|2122.24|2102.24|21
1640273720000|2021-12-23 15:35:20|2122.15|2102.15|2121.71|2101.71|2122.19|2102.19|2121.51|2101.51|19
1640273730000|2021-12-23 15:35:30|2121.72|2101.72|2121.76|2101.76|2121.79|2101.79|2121.61|2101.61|20
1640273740000|2021-12-23 15:35:40|2121.74|2101.74|2121.77|2101.77|2121.9|2101.9|2121.64|2101.64|25
1640273750000|2021-12-23 15:35:50|2121.76|2101.76|2121.47|2101.47|2121.77|2101.77|2121.41|2101.41|12
1640273760000|2021-12-23 15:36:00|2121.48|2101.48|2121.73|2101.73|2121.73|2101.73|2121.45|2101.45|6
1640273770000|2021-12-23 15:36:10|2121.78|2101.78|2122.51|2102.51|2122.51|2102.51|2121.75|2101.75|9
1640273780000|2021-12-23 15:36:20|2122.69|2102.69|2122.69|2102.69|2122.69|2102.69|2122.69|2102.69|1
1640273790000|2021-12-23 15:36:30|2122.99|2102.99|2122.77|2102.77|2123.21|2103.21|2122.41|2102.41|10
1640273800000|2021-12-23 15:36:40|2122.7|2102.7|2123.32|2103.32|2123.65|2103.65|2122.7|2102.7|10
1640273810000|2021-12-23 15:36:50|2123.46|2103.46|2122.55|2102.55|2123.5|2103.5|2122.55|2102.55|22
1640273820000|2021-12-23 15:37:00|2122.56|2102.56|2122.58|2102.58|2122.63|2102.63|2122.2|2102.2|31
1640273830000|2021-12-23 15:37:10|2122.57|2102.57|2122.14|2102.14|2122.61|2102.61|2122.13|2102.13|8
1640273840000|2021-12-23 15:37:20|2122.13|2102.13|2123.07|2103.07|2123.08|2103.08|2122.12|2102.12|20
1640273850000|2021-12-23 15:37:30|2123.12|2103.12|2123.43|2103.43|2123.45|2103.45|2123.1|2103.1|21
1640273860000|2021-12-23 15:37:40|2123.42|2103.42|2122.98|2102.98|2123.54|2103.54|2122.76|2102.76|15
1640273870000|2021-12-23 15:37:50|2122.96|2102.96|2123.64|2103.64|2123.64|2103.64|2122.95|2102.95|21
1640273880000|2021-12-23 15:38:00|2123.34|2103.34|2122.99|2102.99|2123.5|2103.5|2122.99|2102.99|20
1640273890000|2021-12-23 15:38:10|2123.01|2103.01|2123.04|2103.04|2123.32|2103.32|2122.99|2102.99|12
1640273900000|2021-12-23 15:38:20|2123.08|2103.08|2122.97|2102.97|2123.08|2103.08|2122.97|2102.97|22
1640273910000|2021-12-23 15:38:30|2122.99|2102.99|2123.01|2103.01|2123.01|2103.01|2122.97|2102.97|8
1640273920000|2021-12-23 15:38:40|2123.04|2103.04|2123.62|2103.62|2123.62|2103.62|2123.04|2103.04|5
1640273930000|2021-12-23 15:38:50|2123.6|2103.6|2122.36|2102.36|2123.6|2103.6|2122.12|2102.12|20
1640273940000|2021-12-23 15:39:00|2122.13|2102.13|2121.44|2101.44|2122.17|2102.17|2121.29|2101.29|13
1640273950000|2021-12-23 15:39:10|2121.43|2101.43|2121.87|2101.87|2122.32|2102.32|2121.37|2101.37|29
1640273960000|2021-12-23 15:39:20|2121.99|2101.99|2122.06|2102.06|2122.12|2102.12|2121.97|2101.97|29
1640273970000|2021-12-23 15:39:30|2122.05|2102.05|2121.84|2101.84|2122.06|2102.06|2121.84|2101.84|22
1640273980000|2021-12-23 15:39:40|2121.85|2101.85|2121.87|2101.87|2122.01|2102.01|2121.85|2101.85|16
1640273990000|2021-12-23 15:39:50|2121.86|2101.86|2122.03|2102.03|2122.03|2102.03|2121.85|2101.85|20
1640274000000|2021-12-23 15:40:00|2122.02|2102.02|2121.95|2101.95|2122.25|2102.25|2121.87|2101.87|21
1640274010000|2021-12-23 15:40:10|2121.93|2101.93|2122.15|2102.15|2122.22|2102.22|2121.83|2101.83|26
1640274020000|2021-12-23 15:40:20|2121.9|2101.9|2121.4|2101.4|2121.95|2101.95|2121.4|2101.4|20
1640274030000|2021-12-23 15:40:30|2121.47|2101.47|2121.47|2101.47|2121.47|2101.47|2121.47|2101.47|1
1640274040000|2021-12-23 15:40:40|2121.4|2101.4|2121.55|2101.55|2121.55|2101.55|2121.4|2101.4|2
1640274050000|2021-12-23 15:40:50|2121.59|2101.59|2121.39|2101.39|2121.59|2101.59|2121.39|2101.39|2
1640274060000|2021-12-23 15:41:00|2121.05|2101.05|2120.84|2100.84|2121.05|2101.05|2120.49|2100.49|5
1640274070000|2021-12-23 15:41:10|2120.89|2100.89|2120.65|2100.65|2120.89|2100.89|2120.65|2100.65|4
1640274080000|2021-12-23 15:41:20|2120.61|2100.61|2119.16|2099.16|2120.61|2100.61|2119.08|2099.08|27
1640274090000|2021-12-23 15:41:30|2119.15|2099.15|2119.34|2099.34|2119.34|2099.34|2118.85|2098.85|9
1640274100000|2021-12-23 15:41:40|2119.5|2099.5|2119.47|2099.47|2119.54|2099.54|2119.08|2099.08|27
1640274110000|2021-12-23 15:41:50|2119.42|2099.42|2119.72|2099.72|2119.72|2099.72|2119.38|2099.38|26
1640274120000|2021-12-23 15:42:00|2119.69|2099.69|2119.38|2099.38|2119.69|2099.69|2119.26|2099.26|32
1640274130000|2021-12-23 15:42:10|2119.39|2099.39|2118.54|2098.54|2119.39|2099.39|2118.46|2098.46|29
1640274140000|2021-12-23 15:42:20|2118.55|2098.55|2119.11|2099.11|2119.34|2099.34|2118.28|2098.28|24
1640274150000|2021-12-23 15:42:30|2119.13|2099.13|2119.28|2099.28|2119.44|2099.44|2119.09|2099.09|30
1640274160000|2021-12-23 15:42:40|2119.26|2099.26|2120.38|2100.38|2120.47|2100.47|2119.23|2099.23|26
1640274170000|2021-12-23 15:42:50|2120.27|2100.27|2119.08|2099.08|2120.39|2100.39|2119.02|2099.02|34
1640274180000|2021-12-23 15:43:00|2119.02|2099.02|2118.92|2098.92|2119.08|2099.08|2118.92|2098.92|14
1640274190000|2021-12-23 15:43:10|2118.91|2098.91|2118.78|2098.78|2118.91|2098.91|2118.73|2098.73|19
1640274200000|2021-12-23 15:43:20|2118.77|2098.77|2117.74|2097.74|2118.77|2098.77|2117.72|2097.72|22
1640274210000|2021-12-23 15:43:30|2117.76|2097.76|2117.53|2097.53|2117.81|2097.81|2117.53|2097.53|10
1640274220000|2021-12-23 15:43:40|2117.55|2097.55|2118.47|2098.47|2118.47|2098.47|2117.27|2097.27|23
1640274230000|2021-12-23 15:43:50|2118.49|2098.49|2118.53|2098.53|2118.53|2098.53|2118.41|2098.41|5
1640274240000|2021-12-23 15:44:00|2118.55|2098.55|2117.9|2097.9|2118.55|2098.55|2117.63|2097.63|22
1640274250000|2021-12-23 15:44:10|2117.89|2097.89|2117.18|2097.18|2117.96|2097.96|2117.18|2097.18|29
1640274260000|2021-12-23 15:44:20|2117.2|2097.2|2117.14|2097.14|2117.21|2097.21|2117.1|2097.1|8
1640274270000|2021-12-23 15:44:30|2117.16|2097.16|2115.34|2095.34|2117.29|2097.29|2115.14|2095.14|29
1640274280000|2021-12-23 15:44:40|2115.14|2095.14|2115.09|2095.09|2115.25|2095.25|2115.05|2095.05|28
1640274290000|2021-12-23 15:44:50|2115.59|2095.59|2116.07|2096.07|2116.31|2096.31|2115.54|2095.54|17
1640274300000|2021-12-23 15:45:00|2116.01|2096.01|2116.4|2096.4|2116.46|2096.46|2115.56|2095.56|30
1640274310000|2021-12-23 15:45:10|2116.36|2096.36|2115.94|2095.94|2116.47|2096.47|2115.82|2095.82|14
1640274320000|2021-12-23 15:45:20|2116.29|2096.29|2115.65|2095.65|2116.33|2096.33|2115.63|2095.63|21
1640274330000|2021-12-23 15:45:30|2115.64|2095.64|2115.65|2095.65|2115.66|2095.66|2115.33|2095.33|20
1640274340000|2021-12-23 15:45:40|2115.64|2095.64|2115.6|2095.6|2115.65|2095.65|2115.47|2095.47|17
1640274350000|2021-12-23 15:45:50|2115.61|2095.61|2115.19|2095.19|2115.61|2095.61|2115.13|2095.13|26
1640274360000|2021-12-23 15:46:00|2115.17|2095.17|2115.46|2095.46|2115.46|2095.46|2115.1|2095.1|23
1640274370000|2021-12-23 15:46:10|2115.5|2095.5|2114.98|2094.98|2115.5|2095.5|2114.91|2094.91|22
1640274380000|2021-12-23 15:46:20|2115|2095|2115.07|2095.07|2115.13|2095.13|2114.98|2094.98|17
1640274390000|2021-12-23 15:46:30|2115.1|2095.1|2115.29|2095.29|2115.5|2095.5|2115.06|2095.06|21
1640274400000|2021-12-23 15:46:40|2115.34|2095.34|2115.71|2095.71|2116.26|2096.26|2115.29|2095.29|24
1640274410000|2021-12-23 15:46:50|2115.7|2095.7|2114.96|2094.96|2115.7|2095.7|2114.96|2094.96|21
1640274420000|2021-12-23 15:47:00|2114.98|2094.98|2115|2095|2115.32|2095.32|2114.96|2094.96|25
1640274430000|2021-12-23 15:47:10|2115.06|2095.06|2114.41|2094.41|2115.6|2095.6|2114.35|2094.35|25
1640274440000|2021-12-23 15:47:20|2114.53|2094.53|2113.96|2093.96|2114.64|2094.64|2113.96|2093.96|16
1640274450000|2021-12-23 15:47:30|2113.86|2093.86|2114|2094|2114.02|2094.02|2113.79|2093.79|21
1640274460000|2021-12-23 15:47:40|2113.99|2093.99|2113.77|2093.77|2113.99|2093.99|2113.77|2093.77|6
1640274470000|2021-12-23 15:47:50|2113.76|2093.76|2114.71|2094.71|2114.71|2094.71|2113.65|2093.65|13
1640274480000|2021-12-23 15:48:00|2114.72|2094.72|2114.39|2094.39|2115.03|2095.03|2114.35|2094.35|27
1640274490000|2021-12-23 15:48:10|2114.41|2094.41|2114.31|2094.31|2114.43|2094.43|2114.23|2094.23|23
1640274500000|2021-12-23 15:48:20|2114.32|2094.32|2114.47|2094.47|2114.49|2094.49|2114.28|2094.28|19
1640274510000|2021-12-23 15:48:30|2114.46|2094.46|2114.23|2094.23|2114.48|2094.48|2114.22|2094.22|16
1640274520000|2021-12-23 15:48:40|2114.22|2094.22|2113.92|2093.92|2114.3|2094.3|2113.84|2093.84|11
1640274530000|2021-12-23 15:48:50|2113.94|2093.94|2114.06|2094.06|2114.46|2094.46|2113.94|2093.94|21
1640274540000|2021-12-23 15:49:00|2114.24|2094.24|2114|2094|2114.24|2094.24|2113.98|2093.98|13
1640274550000|2021-12-23 15:49:10|2113.99|2093.99|2113.95|2093.95|2114.1|2094.1|2113.57|2093.57|10
1640274560000|2021-12-23 15:49:20|2113.29|2093.29|2113.18|2093.18|2113.66|2093.66|2113.16|2093.16|15
1640274570000|2021-12-23 15:49:30|2113.16|2093.16|2113.35|2093.35|2113.4|2093.4|2113.15|2093.15|21
1640274580000|2021-12-23 15:49:40|2113.34|2093.34|2113.85|2093.85|2113.85|2093.85|2113.33|2093.33|11
1640274590000|2021-12-23 15:49:50|2113.83|2093.83|2113.6|2093.6|2114.02|2094.02|2113.6|2093.6|22
1640274600000|2021-12-23 15:50:00|2113.58|2093.58|2114.17|2094.17|2114.17|2094.17|2113.51|2093.51|18
1640274610000|2021-12-23 15:50:10|2114.24|2094.24|2115.44|2095.44|2115.96|2095.96|2114.24|2094.24|21
1640274620000|2021-12-23 15:50:20|2115.45|2095.45|2115.67|2095.67|2115.67|2095.67|2115.44|2095.44|9
1640274630000|2021-12-23 15:50:30|2115.68|2095.68|2115.53|2095.53|2115.68|2095.68|2115.08|2095.08|15
1640274640000|2021-12-23 15:50:40|2115.77|2095.77|2115.59|2095.59|2115.87|2095.87|2115.53|2095.53|7
1640274650000|2021-12-23 15:50:50|2115.55|2095.55|2116.44|2096.44|2116.5|2096.5|2115.55|2095.55|24
1640274660000|2021-12-23 15:51:00|2116.09|2096.09|2116.65|2096.65|2116.65|2096.65|2116.08|2096.08|7
1640274670000|2021-12-23 15:51:10|2116.45|2096.45|2116.49|2096.49|2116.49|2096.49|2116.33|2096.33|4
1640274680000|2021-12-23 15:51:20|2116.71|2096.71|2116.65|2096.65|2116.71|2096.71|2116.43|2096.43|4
1640274690000|2021-12-23 15:51:30|2116.45|2096.45|2116.5|2096.5|2116.5|2096.5|2116.45|2096.45|2
1640274700000|2021-12-23 15:51:40|2116.47|2096.47|2116.51|2096.51|2116.51|2096.51|2116.47|2096.47|3
1640274710000|2021-12-23 15:51:50|2116.49|2096.49|2116.53|2096.53|2116.7|2096.7|2116.35|2096.35|33
1640274720000|2021-12-23 15:52:00|2116.55|2096.55|2117.35|2097.35|2117.35|2097.35|2116.53|2096.53|21
1640274730000|2021-12-23 15:52:10|2117.36|2097.36|2117.9|2097.9|2117.91|2097.91|2117.36|2097.36|16
1640274740000|2021-12-23 15:52:20|2117.91|2097.91|2117.99|2097.99|2118.05|2098.05|2117.62|2097.62|27
1640274750000|2021-12-23 15:52:30|2118|2098|2118.56|2098.56|2118.63|2098.63|2117.98|2097.98|29
1640274760000|2021-12-23 15:52:40|2118.51|2098.51|2118.49|2098.49|2118.63|2098.63|2118.48|2098.48|32
1640274770000|2021-12-23 15:52:50|2118.53|2098.53|2118.56|2098.56|2118.61|2098.61|2118.49|2098.49|22
1640274780000|2021-12-23 15:53:00|2118.5|2098.5|2119.7|2099.7|2120.27|2100.27|2118.5|2098.5|29
1640274790000|2021-12-23 15:53:10|2119.55|2099.55|2119.5|2099.5|2119.7|2099.7|2119.5|2099.5|8
1640274800000|2021-12-23 15:53:20|2119.45|2099.45|2119.36|2099.36|2119.45|2099.45|2118.99|2098.99|5
1640274810000|2021-12-23 15:53:30|2119.29|2099.29|2119.56|2099.56|2119.56|2099.56|2118.62|2098.62|16
1640274820000|2021-12-23 15:53:40|2119.55|2099.55|2119.84|2099.84|2119.84|2099.84|2119.55|2099.55|2
1640274830000|2021-12-23 15:53:50|2119.89|2099.89|2119.51|2099.51|2119.96|2099.96|2119.51|2099.51|10
1640274840000|2021-12-23 15:54:00|2119.53|2099.53|2119.52|2099.52|2119.6|2099.6|2119.52|2099.52|3
1640274850000|2021-12-23 15:54:10|2119.51|2099.51|2119.13|2099.13|2119.51|2099.51|2119.13|2099.13|12
1640274860000|2021-12-23 15:54:20|2119.16|2099.16|2117.72|2097.72|2119.25|2099.25|2117.58|2097.58|29
1640274870000|2021-12-23 15:54:30|2117.78|2097.78|2117.77|2097.77|2117.95|2097.95|2117.6|2097.6|24
1640274880000|2021-12-23 15:54:40|2117.76|2097.76|2118.44|2098.44|2118.59|2098.59|2117.61|2097.61|26
1640274890000|2021-12-23 15:54:50|2118.45|2098.45|2118.26|2098.26|2118.72|2098.72|2117.88|2097.88|30
1640274900000|2021-12-23 15:55:00|2118.47|2098.47|2119.32|2099.32|2119.36|2099.36|2118.13|2098.13|30
1640274910000|2021-12-23 15:55:10|2119.3|2099.3|2119.03|2099.03|2119.32|2099.32|2118.79|2098.79|16
1640274920000|2021-12-23 15:55:20|2119.09|2099.09|2119.39|2099.39|2119.41|2099.41|2119.09|2099.09|8
1640274930000|2021-12-23 15:55:30|2119.4|2099.4|2119.79|2099.79|2120.02|2100.02|2119.4|2099.4|11
1640274940000|2021-12-23 15:55:40|2119.81|2099.81|2119.87|2099.87|2119.89|2099.89|2119.72|2099.72|4
1640274950000|2021-12-23 15:55:50|2119.7|2099.7|2119.43|2099.43|2120.9|2100.9|2118.97|2098.97|26
1640274960000|2021-12-23 15:56:00|2119.32|2099.32|2118.77|2098.77|2119.37|2099.37|2118.48|2098.48|25
1640274970000|2021-12-23 15:56:10|2118.71|2098.71|2119.04|2099.04|2119.26|2099.26|2118.71|2098.71|25
1640274980000|2021-12-23 15:56:20|2118.98|2098.98|2119.35|2099.35|2119.37|2099.37|2118.85|2098.85|25
1640274990000|2021-12-23 15:56:30|2119.36|2099.36|2117.19|2097.19|2119.49|2099.49|2117.14|2097.14|33
1640275000000|2021-12-23 15:56:40|2117.13|2097.13|2119.08|2099.08|2119.15|2099.15|2117.1|2097.1|31
1640275010000|2021-12-23 15:56:50|2119.09|2099.09|2118.87|2098.87|2119.19|2099.19|2118.7|2098.7|25
1640275020000|2021-12-23 15:57:00|2118.91|2098.91|2118.78|2098.78|2118.96|2098.96|2118.76|2098.76|23
1640275030000|2021-12-23 15:57:10|2118.81|2098.81|2117.66|2097.66|2118.81|2098.81|2117.61|2097.61|33
1640275040000|2021-12-23 15:57:20|2117.7|2097.7|2116.58|2096.58|2117.78|2097.78|2116.54|2096.54|32
1640275050000|2021-12-23 15:57:30|2116.55|2096.55|2116.8|2096.8|2116.8|2096.8|2116.46|2096.46|11
1640275060000|2021-12-23 15:57:40|2116.83|2096.83|2116.35|2096.35|2116.98|2096.98|2116.31|2096.31|24
1640275070000|2021-12-23 15:57:50|2116.34|2096.34|2116.52|2096.52|2116.52|2096.52|2116.2|2096.2|27
1640275080000|2021-12-23 15:58:00|2116.65|2096.65|2116.54|2096.54|2116.83|2096.83|2116.52|2096.52|19
1640275090000|2021-12-23 15:58:10|2116.51|2096.51|2116.52|2096.52|2116.54|2096.54|2116.39|2096.39|27
1640275100000|2021-12-23 15:58:20|2116.54|2096.54|2115.93|2095.93|2116.55|2096.55|2115.64|2095.64|28
1640275110000|2021-12-23 15:58:30|2115.88|2095.88|2115.99|2095.99|2115.99|2095.99|2115.86|2095.86|19
1640275120000|2021-12-23 15:58:40|2115.98|2095.98|2116.42|2096.42|2116.44|2096.44|2115.98|2095.98|9
1640275130000|2021-12-23 15:58:50|2116.38|2096.38|2116.75|2096.75|2117.32|2097.32|2116.38|2096.38|30
1640275140000|2021-12-23 15:59:00|2116.63|2096.63|2115.74|2095.74|2116.63|2096.63|2114.64|2094.64|33
1640275150000|2021-12-23 15:59:10|2115.71|2095.71|2116.02|2096.02|2116.14|2096.14|2115.53|2095.53|26
1640275160000|2021-12-23 15:59:20|2115.98|2095.98|2115.75|2095.75|2116.02|2096.02|2115.56|2095.56|19
1640275170000|2021-12-23 15:59:30|2115.74|2095.74|2117.32|2097.32|2117.46|2097.46|2115.74|2095.74|30
1640275180000|2021-12-23 15:59:40|2117.27|2097.27|2115.87|2095.87|2117.28|2097.28|2115.71|2095.71|28
1640275190000|2021-12-23 15:59:50|2116.08|2096.08|2116.74|2096.74|2116.76|2096.76|2115.98|2095.98|27
1640275200000|2021-12-23 16:00:00|2117.01|2097.01|2118.23|2098.23|2118.53|2098.53|2117.01|2097.01|31
1640275210000|2021-12-23 16:00:10|2118.21|2098.21|2118.54|2098.54|2118.54|2098.54|2117.83|2097.83|21
1640275220000|2021-12-23 16:00:20|2118.48|2098.48|2118.08|2098.08|2118.55|2098.55|2118.03|2098.03|30
1640275230000|2021-12-23 16:00:30|2118.07|2098.07|2118.39|2098.39|2118.41|2098.41|2117.83|2097.83|23
1640275240000|2021-12-23 16:00:40|2118.38|2098.38|2119.15|2099.15|2119.27|2099.27|2117.91|2097.91|23
1640275250000|2021-12-23 16:00:50|2118.7|2098.7|2118.27|2098.27|2119.04|2099.04|2118.27|2098.27|11
1640275260000|2021-12-23 16:01:00|2118.28|2098.28|2117.4|2097.4|2118.6|2098.6|2117.4|2097.4|13
1640275270000|2021-12-23 16:01:10|2117.94|2097.94|2118.24|2098.24|2118.31|2098.31|2117.03|2097.03|28
1640275280000|2021-12-23 16:01:20|2118.21|2098.21|2117.94|2097.94|2118.31|2098.31|2117.94|2097.94|26
1640275290000|2021-12-23 16:01:30|2117.98|2097.98|2121.28|2101.28|2121.75|2101.75|2117.98|2097.98|33
1640275300000|2021-12-23 16:01:40|2121.65|2101.65|2124.72|2104.72|2124.72|2104.72|2121.1|2101.1|38
1640275310000|2021-12-23 16:01:50|2124.6|2104.6|2125.49|2105.49|2125.91|2105.91|2124.6|2104.6|31
1640275320000|2021-12-23 16:02:00|2125.65|2105.65|2125.8|2105.8|2127.02|2107.02|2125.65|2105.65|36
1640275330000|2021-12-23 16:02:10|2125.78|2105.78|2127.27|2107.27|2127.27|2107.27|2124.99|2104.99|36
1640275340000|2021-12-23 16:02:20|2127.28|2107.28|2127.18|2107.18|2127.55|2107.55|2127.08|2107.08|22
1640275350000|2021-12-23 16:02:30|2127.15|2107.15|2124.22|2104.22|2127.16|2107.16|2124.13|2104.13|34
1640275360000|2021-12-23 16:02:40|2124.15|2104.15|2124.16|2104.16|2124.34|2104.34|2123.91|2103.91|34
1640275370000|2021-12-23 16:02:50|2124.22|2104.22|2126.09|2106.09|2126.92|2106.92|2124.05|2104.05|29
1640275380000|2021-12-23 16:03:00|2126.08|2106.08|2125.44|2105.44|2126.13|2106.13|2125.23|2105.23|27
1640275390000|2021-12-23 16:03:10|2125.45|2105.45|2125.57|2105.57|2125.71|2105.71|2125.37|2105.37|33
1640275400000|2021-12-23 16:03:20|2125.54|2105.54|2124.97|2104.97|2125.54|2105.54|2124.73|2104.73|28
1640275410000|2021-12-23 16:03:30|2124.94|2104.94|2125.38|2105.38|2125.39|2105.39|2124.94|2104.94|34
1640275420000|2021-12-23 16:03:40|2125.13|2105.13|2125.11|2105.11|2125.16|2105.16|2123.6|2103.6|34
1640275430000|2021-12-23 16:03:50|2125.37|2105.37|2125.5|2105.5|2125.82|2105.82|2125.18|2105.18|20
1640275440000|2021-12-23 16:04:00|2125.51|2105.51|2125.72|2105.72|2126.22|2106.22|2125.5|2105.5|18
1640275450000|2021-12-23 16:04:10|2126.35|2106.35|2126.42|2106.42|2127.01|2107.01|2126.27|2106.27|23
1640275460000|2021-12-23 16:04:20|2126.48|2106.48|2126.45|2106.45|2126.48|2106.48|2126.12|2106.12|5
1640275470000|2021-12-23 16:04:30|2126.12|2106.12|2126.41|2106.41|2126.6|2106.6|2126.12|2106.12|16
1640275480000|2021-12-23 16:04:40|2126.6|2106.6|2125.52|2105.52|2126.6|2106.6|2125.49|2105.49|27
1640275490000|2021-12-23 16:04:50|2125.51|2105.51|2125.67|2105.67|2125.67|2105.67|2125.48|2105.48|20
1640275500000|2021-12-23 16:05:00|2125.66|2105.66|2128.34|2108.34|2128.45|2108.45|2125.49|2105.49|29
1640275510000|2021-12-23 16:05:10|2128.3|2108.3|2127.71|2107.71|2128.45|2108.45|2127.71|2107.71|13
1640275520000|2021-12-23 16:05:20|2127.7|2107.7|2126.37|2106.37|2127.85|2107.85|2126.34|2106.34|29
1640275530000|2021-12-23 16:05:30|2126.38|2106.38|2125.15|2105.15|2126.46|2106.46|2125.01|2105.01|30
1640275540000|2021-12-23 16:05:40|2125.16|2105.16|2125.43|2105.43|2125.9|2105.9|2125.12|2105.12|35
1640275550000|2021-12-23 16:05:50|2125.22|2105.22|2125.31|2105.31|2125.71|2105.71|2124.95|2104.95|32
1640275560000|2021-12-23 16:06:00|2125.32|2105.32|2125.24|2105.24|2125.34|2105.34|2125.05|2105.05|29
1640275570000|2021-12-23 16:06:10|2125.23|2105.23|2125.69|2105.69|2125.69|2105.69|2125.13|2105.13|38
1640275580000|2021-12-23 16:06:20|2125.68|2105.68|2125.87|2105.87|2126.1|2106.1|2125.56|2105.56|28
1640275590000|2021-12-23 16:06:30|2125.9|2105.9|2125.63|2105.63|2125.9|2105.9|2125.53|2105.53|24
1640275600000|2021-12-23 16:06:40|2125.91|2105.91|2126.37|2106.37|2126.37|2106.37|2125.7|2105.7|29
1640275610000|2021-12-23 16:06:50|2126.41|2106.41|2126.33|2106.33|2126.45|2106.45|2125.9|2105.9|25
1640275620000|2021-12-23 16:07:00|2126.3|2106.3|2126.21|2106.21|2126.6|2106.6|2125.92|2105.92|26
1640275630000|2021-12-23 16:07:10|2126.24|2106.24|2125.92|2105.92|2126.3|2106.3|2125.5|2105.5|33
1640275640000|2021-12-23 16:07:20|2125.54|2105.54|2125.66|2105.66|2125.83|2105.83|2125.49|2105.49|22
1640275650000|2021-12-23 16:07:30|2125.65|2105.65|2125.42|2105.42|2125.9|2105.9|2125.31|2105.31|20
1640275660000|2021-12-23 16:07:40|2125.45|2105.45|2125.47|2105.47|2125.66|2105.66|2125.45|2105.45|27
1640275670000|2021-12-23 16:07:50|2125.49|2105.49|2125.43|2105.43|2125.49|2105.49|2125.07|2105.07|25
1640275680000|2021-12-23 16:08:00|2125.56|2105.56|2125.61|2105.61|2125.63|2105.63|2125.21|2105.21|22
1640275690000|2021-12-23 16:08:10|2125.65|2105.65|2125.62|2105.62|2125.65|2105.65|2125.52|2105.52|9
1640275700000|2021-12-23 16:08:20|2125.48|2105.48|2126.32|2106.32|2126.35|2106.35|2125.45|2105.45|13
1640275710000|2021-12-23 16:08:30|2126.31|2106.31|2126.63|2106.63|2126.63|2106.63|2126.08|2106.08|13
1640275720000|2021-12-23 16:08:40|2126.66|2106.66|2127.04|2107.04|2127.5|2107.5|2126.66|2106.66|22
1640275730000|2021-12-23 16:08:50|2127.02|2107.02|2126.5|2106.5|2127.02|2107.02|2126.45|2106.45|24
1640275740000|2021-12-23 16:09:00|2126.48|2106.48|2125.74|2105.74|2126.49|2106.49|2125.54|2105.54|20
1640275750000|2021-12-23 16:09:10|2125.56|2105.56|2125.43|2105.43|2125.8|2105.8|2125.38|2105.38|21
1640275760000|2021-12-23 16:09:20|2125.45|2105.45|2122.86|2102.86|2125.67|2105.67|2122.86|2102.86|24
1640275770000|2021-12-23 16:09:30|2122.68|2102.68|2121.74|2101.74|2122.68|2102.68|2120.92|2100.92|34
1640275780000|2021-12-23 16:09:40|2121.85|2101.85|2121.42|2101.42|2121.85|2101.85|2121.29|2101.29|26
1640275790000|2021-12-23 16:09:50|2121.48|2101.48|2121.67|2101.67|2121.77|2101.77|2121.33|2101.33|25
1640275800000|2021-12-23 16:10:00|2121.64|2101.64|2122.67|2102.67|2122.72|2102.72|2121.51|2101.51|29
1640275810000|2021-12-23 16:10:10|2122.65|2102.65|2123.67|2103.67|2123.71|2103.71|2122.56|2102.56|29
1640275820000|2021-12-23 16:10:20|2123.66|2103.66|2122.62|2102.62|2123.68|2103.68|2122.41|2102.41|29
1640275830000|2021-12-23 16:10:30|2122.69|2102.69|2122.44|2102.44|2122.81|2102.81|2122.13|2102.13|33
1640275840000|2021-12-23 16:10:40|2122.43|2102.43|2122.88|2102.88|2122.93|2102.93|2121.54|2101.54|33
1640275850000|2021-12-23 16:10:50|2122.8|2102.8|2121.96|2101.96|2123.03|2103.03|2121.91|2101.91|29
1640275860000|2021-12-23 16:11:00|2121.97|2101.97|2122.44|2102.44|2122.44|2102.44|2121.74|2101.74|32
1640275870000|2021-12-23 16:11:10|2122.47|2102.47|2121.73|2101.73|2122.53|2102.53|2121.7|2101.7|26
1640275880000|2021-12-23 16:11:20|2121.67|2101.67|2121.62|2101.62|2121.76|2101.76|2121.4|2101.4|32
1640275890000|2021-12-23 16:11:30|2121.61|2101.61|2121.5|2101.5|2121.62|2101.62|2121.5|2101.5|14
1640275900000|2021-12-23 16:11:40|2121.51|2101.51|2120.79|2100.79|2121.53|2101.53|2120.79|2100.79|18
1640275910000|2021-12-23 16:11:50|2120.73|2100.73|2119.67|2099.67|2120.84|2100.84|2119.33|2099.33|26
1640275920000|2021-12-23 16:12:00|2119.71|2099.71|2121.6|2101.6|2121.73|2101.73|2119.71|2099.71|32
1640275930000|2021-12-23 16:12:10|2121.58|2101.58|2121.43|2101.43|2121.62|2101.62|2121.43|2101.43|28
1640275940000|2021-12-23 16:12:20|2121.47|2101.47|2121.3|2101.3|2121.47|2101.47|2120.98|2100.98|27
1640275950000|2021-12-23 16:12:30|2121.18|2101.18|2120.61|2100.61|2121.18|2101.18|2120.58|2100.58|27
1640275960000|2021-12-23 16:12:40|2120.58|2100.58|2120.95|2100.95|2121.05|2101.05|2120.55|2100.55|23
1640275970000|2021-12-23 16:12:50|2120.94|2100.94|2120.42|2100.42|2121.02|2101.02|2120.4|2100.4|14
1640275980000|2021-12-23 16:13:00|2120.43|2100.43|2119.79|2099.79|2120.51|2100.51|2119.72|2099.72|26
1640275990000|2021-12-23 16:13:10|2119.78|2099.78|2120.13|2100.13|2120.24|2100.24|2119.73|2099.73|22
1640276000000|2021-12-23 16:13:20|2120.11|2100.11|2120.13|2100.13|2120.16|2100.16|2120.08|2100.08|18
1640276010000|2021-12-23 16:13:30|2120.2|2100.2|2119.97|2099.97|2120.59|2100.59|2119.97|2099.97|21
1640276020000|2021-12-23 16:13:40|2120.09|2100.09|2117.74|2097.74|2120.11|2100.11|2117.63|2097.63|24
1640276030000|2021-12-23 16:13:50|2117.75|2097.75|2118.54|2098.54|2118.64|2098.64|2117.75|2097.75|9
1640276040000|2021-12-23 16:14:00|2118.55|2098.55|2117.39|2097.39|2118.55|2098.55|2117.36|2097.36|13
1640276050000|2021-12-23 16:14:10|2117.6|2097.6|2117.6|2097.6|2117.76|2097.76|2117.29|2097.29|30
1640276060000|2021-12-23 16:14:20|2117.38|2097.38|2116.86|2096.86|2117.59|2097.59|2116.85|2096.85|28
1640276070000|2021-12-23 16:14:30|2116.85|2096.85|2116.55|2096.55|2117.31|2097.31|2116.47|2096.47|30
1640276080000|2021-12-23 16:14:40|2116.5|2096.5|2116.56|2096.56|2116.59|2096.59|2116.43|2096.43|29
1640276090000|2021-12-23 16:14:50|2116.55|2096.55|2116.48|2096.48|2116.58|2096.58|2116.45|2096.45|32
1640276100000|2021-12-23 16:15:00|2116.5|2096.5|2115.51|2095.51|2116.58|2096.58|2115.46|2095.46|28
1640276110000|2021-12-23 16:15:10|2115.47|2095.47|2115.58|2095.58|2115.6|2095.6|2115.1|2095.1|27
1640276120000|2021-12-23 16:15:20|2115.57|2095.57|2116.44|2096.44|2116.47|2096.47|2115.32|2095.32|32
1640276130000|2021-12-23 16:15:30|2116.5|2096.5|2116.04|2096.04|2116.63|2096.63|2116.03|2096.03|23
1640276140000|2021-12-23 16:15:40|2116.03|2096.03|2115.85|2095.85|2116.13|2096.13|2115.85|2095.85|21
1640276150000|2021-12-23 16:15:50|2115.82|2095.82|2114.64|2094.64|2115.91|2095.91|2114.64|2094.64|25
1640276160000|2021-12-23 16:16:00|2114.61|2094.61|2114.4|2094.4|2114.72|2094.72|2114.3|2094.3|26
1640276170000|2021-12-23 16:16:10|2114.31|2094.31|2115.98|2095.98|2116.11|2096.11|2114.2|2094.2|24
1640276180000|2021-12-23 16:16:20|2115.93|2095.93|2114.48|2094.48|2116.09|2096.09|2114.45|2094.45|30
1640276190000|2021-12-23 16:16:30|2114.47|2094.47|2114.67|2094.67|2114.81|2094.81|2114.46|2094.46|24
1640276200000|2021-12-23 16:16:40|2114.66|2094.66|2114.69|2094.69|2115.37|2095.37|2114.65|2094.65|28
1640276210000|2021-12-23 16:16:50|2114.66|2094.66|2114.54|2094.54|2114.84|2094.84|2114.54|2094.54|30
1640276220000|2021-12-23 16:17:00|2114.53|2094.53|2114.65|2094.65|2114.71|2094.71|2114.38|2094.38|14
1640276230000|2021-12-23 16:17:10|2114.49|2094.49|2115.08|2095.08|2115.08|2095.08|2114.49|2094.49|20
1640276240000|2021-12-23 16:17:20|2115.03|2095.03|2116.48|2096.48|2117.02|2097.02|2114.76|2094.76|35
1640276250000|2021-12-23 16:17:30|2116.45|2096.45|2116.22|2096.22|2116.5|2096.5|2115.62|2095.62|29
1640276260000|2021-12-23 16:17:40|2116.24|2096.24|2115.83|2095.83|2116.24|2096.24|2115.78|2095.78|24
1640276270000|2021-12-23 16:17:50|2115.84|2095.84|2115.6|2095.6|2115.84|2095.84|2115.51|2095.51|22
1640276280000|2021-12-23 16:18:00|2115.56|2095.56|2115.54|2095.54|2115.56|2095.56|2115.45|2095.45|20
1640276290000|2021-12-23 16:18:10|2115.53|2095.53|2115.49|2095.49|2115.55|2095.55|2115.44|2095.44|22
1640276300000|2021-12-23 16:18:20|2115.5|2095.5|2115.29|2095.29|2115.5|2095.5|2114.74|2094.74|20
1640276310000|2021-12-23 16:18:30|2115.28|2095.28|2115.09|2095.09|2115.35|2095.35|2114.74|2094.74|16
1640276320000|2021-12-23 16:18:40|2114.21|2094.21|2113.57|2093.57|2114.21|2094.21|2113.53|2093.53|12
1640276330000|2021-12-23 16:18:50|2113.54|2093.54|2113.65|2093.65|2113.8|2093.8|2113.49|2093.49|8
1640276340000|2021-12-23 16:19:00|2113.95|2093.95|2113.92|2093.92|2114.54|2094.54|2113.85|2093.85|18
1640276350000|2021-12-23 16:19:10|2114.24|2094.24|2114.64|2094.64|2114.88|2094.88|2113.92|2093.92|17
1640276360000|2021-12-23 16:19:20|2114.63|2094.63|2114.58|2094.58|2114.65|2094.65|2114.58|2094.58|11
1640276370000|2021-12-23 16:19:30|2114.61|2094.61|2114.56|2094.56|2114.65|2094.65|2114.56|2094.56|15
1640276380000|2021-12-23 16:19:40|2114.61|2094.61|2114.78|2094.78|2114.78|2094.78|2114.57|2094.57|12
1640276390000|2021-12-23 16:19:50|2114.88|2094.88|2114.86|2094.86|2115.65|2095.65|2114.86|2094.86|13
1640276400000|2021-12-23 16:20:00|2114.87|2094.87|2114.62|2094.62|2115.4|2095.4|2114.61|2094.61|21
1640276410000|2021-12-23 16:20:10|2114.66|2094.66|2114.64|2094.64|2114.66|2094.66|2114.56|2094.56|6
1640276420000|2021-12-23 16:20:20|2114.35|2094.35|2114.13|2094.13|2114.35|2094.35|2114.13|2094.13|2
1640276430000|2021-12-23 16:20:30|2113.8|2093.8|2113.8|2093.8|2113.8|2093.8|2113.8|2093.8|1
1640276440000|2021-12-23 16:20:40|2113.52|2093.52|2113.98|2093.98|2114.32|2094.32|2113.52|2093.52|6
1640276450000|2021-12-23 16:20:50|2113.7|2093.7|2113.83|2093.83|2113.98|2093.98|2113.7|2093.7|6
1640276460000|2021-12-23 16:21:00|2113.69|2093.69|2113.69|2093.69|2113.69|2093.69|2113.69|2093.69|1
1640276470000|2021-12-23 16:21:10|2113.7|2093.7|2113.64|2093.64|2114.43|2094.43|2113.61|2093.61|17
1640276480000|2021-12-23 16:21:20|2113.62|2093.62|2113.64|2093.64|2113.64|2093.64|2113.62|2093.62|2
1640276490000|2021-12-23 16:21:30|2113.63|2093.63|2111.94|2091.94|2113.63|2093.63|2111.94|2091.94|15
1640276500000|2021-12-23 16:21:40|2111.85|2091.85|2111.85|2091.85|2111.94|2091.94|2111.73|2091.73|14
1640276510000|2021-12-23 16:21:50|2111.8|2091.8|2110.45|2090.45|2111.8|2091.8|2110.34|2090.34|30
1640276520000|2021-12-23 16:22:00|2110.48|2090.48|2109.96|2089.96|2110.52|2090.52|2109.96|2089.96|32
1640276530000|2021-12-23 16:22:10|2109.89|2089.89|2108.89|2088.89|2109.89|2089.89|2108.69|2088.69|29
1640276540000|2021-12-23 16:22:20|2108.83|2088.83|2106.23|2086.23|2108.83|2088.83|2106.08|2086.08|25
1640276550000|2021-12-23 16:22:30|2106.2|2086.2|2105.72|2085.72|2106.77|2086.77|2105.58|2085.58|37
1640276560000|2021-12-23 16:22:40|2105.71|2085.71|2105.93|2085.93|2105.93|2085.93|2105.51|2085.51|32
1640276570000|2021-12-23 16:22:50|2105.96|2085.96|2107.46|2087.46|2108.26|2088.26|2105.94|2085.94|34
1640276580000|2021-12-23 16:23:00|2107.41|2087.41|2107.74|2087.74|2107.79|2087.79|2107.39|2087.39|24
1640276590000|2021-12-23 16:23:10|2107.72|2087.72|2108.05|2088.05|2108.05|2088.05|2107.61|2087.61|24
1640276600000|2021-12-23 16:23:20|2108.14|2088.14|2107.81|2087.81|2108.18|2088.18|2107.81|2087.81|4
1640276610000|2021-12-23 16:23:30|2107.8|2087.8|2108.13|2088.13|2108.13|2088.13|2107.8|2087.8|4
1640276620000|2021-12-23 16:23:40|2108.41|2088.41|2107.97|2087.97|2108.51|2088.51|2107.97|2087.97|8
1640276630000|2021-12-23 16:23:50|2107.92|2087.92|2108.39|2088.39|2108.39|2088.39|2107.71|2087.71|18
1640276640000|2021-12-23 16:24:00|2108.43|2088.43|2110.31|2090.31|2110.31|2090.31|2108.43|2088.43|23
1640276650000|2021-12-23 16:24:10|2110.34|2090.34|2110.72|2090.72|2111.46|2091.46|2110.34|2090.34|30
1640276660000|2021-12-23 16:24:20|2110.71|2090.71|2110.5|2090.5|2110.89|2090.89|2110.13|2090.13|10
1640276670000|2021-12-23 16:24:30|2109.65|2089.65|2109.81|2089.81|2110.06|2090.06|2109.49|2089.49|20
1640276680000|2021-12-23 16:24:40|2109.89|2089.89|2109|2089|2109.92|2089.92|2109|2089|29
1640276690000|2021-12-23 16:24:50|2108.93|2088.93|2108.08|2088.08|2109.16|2089.16|2108.08|2088.08|27
1640276700000|2021-12-23 16:25:00|2108.03|2088.03|2107.7|2087.7|2108.3|2088.3|2107.39|2087.39|24
1640276710000|2021-12-23 16:25:10|2107.65|2087.65|2107.27|2087.27|2107.71|2087.71|2107.16|2087.16|30
1640276720000|2021-12-23 16:25:20|2107.31|2087.31|2108.69|2088.69|2108.83|2088.83|2107.13|2087.13|30
1640276730000|2021-12-23 16:25:30|2108.94|2088.94|2108.59|2088.59|2109.16|2089.16|2108.39|2088.39|32
1640276740000|2021-12-23 16:25:40|2108.65|2088.65|2108.25|2088.25|2108.69|2088.69|2108.25|2088.25|24
1640276750000|2021-12-23 16:25:50|2108.23|2088.23|2107.44|2087.44|2108.23|2088.23|2107.35|2087.35|22
1640276760000|2021-12-23 16:26:00|2107.5|2087.5|2107.55|2087.55|2107.79|2087.79|2107.45|2087.45|20
1640276770000|2021-12-23 16:26:10|2107.51|2087.51|2107.05|2087.05|2107.51|2087.51|2107.05|2087.05|13
1640276780000|2021-12-23 16:26:20|2107.01|2087.01|2106.88|2086.88|2107.01|2087.01|2106.82|2086.82|5
1640276790000|2021-12-23 16:26:30|2106.92|2086.92|2106.85|2086.85|2106.92|2086.92|2106.85|2086.85|3
1640276800000|2021-12-23 16:26:40|2106.82|2086.82|2105.2|2085.2|2106.82|2086.82|2104.98|2084.98|19
1640276810000|2021-12-23 16:26:50|2104.91|2084.91|2105.25|2085.25|2105.57|2085.57|2104.64|2084.64|29
1640276820000|2021-12-23 16:27:00|2105.21|2085.21|2105.1|2085.1|2105.32|2085.32|2105.08|2085.08|24
1640276830000|2021-12-23 16:27:10|2105.09|2085.09|2105|2085|2105.21|2085.21|2104.86|2084.86|21
1640276840000|2021-12-23 16:27:20|2105.22|2085.22|2104.92|2084.92|2105.22|2085.22|2104.92|2084.92|19
1640276850000|2021-12-23 16:27:30|2104.83|2084.83|2105.12|2085.12|2105.23|2085.23|2104.76|2084.76|23
1640276860000|2021-12-23 16:27:40|2105.1|2085.1|2102.38|2082.38|2105.1|2085.1|2102.38|2082.38|30
1640276870000|2021-12-23 16:27:50|2102.51|2082.51|2103.12|2083.12|2103.25|2083.25|2102.24|2082.24|28
1640276880000|2021-12-23 16:28:00|2103.38|2083.38|2104.22|2084.22|2104.97|2084.97|2103.17|2083.17|32
1640276890000|2021-12-23 16:28:10|2104.29|2084.29|2103.59|2083.59|2104.46|2084.46|2103.59|2083.59|32
1640276900000|2021-12-23 16:28:20|2103.68|2083.68|2102.61|2082.61|2103.85|2083.85|2102.11|2082.11|30
1640276910000|2021-12-23 16:28:30|2102.68|2082.68|2102.82|2082.82|2103.19|2083.19|2102.5|2082.5|18
1640276920000|2021-12-23 16:28:40|2102.62|2082.62|2102.95|2082.95|2103.1|2083.1|2102.19|2082.19|29
1640276930000|2021-12-23 16:28:50|2102.97|2082.97|2103.61|2083.61|2103.61|2083.61|2102.77|2082.77|21
1640276940000|2021-12-23 16:29:00|2103.59|2083.59|2103.62|2083.62|2103.64|2083.64|2103.22|2083.22|27
1640276950000|2021-12-23 16:29:10|2103.6|2083.6|2103.62|2083.62|2103.66|2083.66|2103.23|2083.23|25
1640276960000|2021-12-23 16:29:20|2103.6|2083.6|2103.64|2083.64|2103.66|2083.66|2103.49|2083.49|31
1640276970000|2021-12-23 16:29:30|2103.63|2083.63|2103.59|2083.59|2103.69|2083.69|2103.14|2083.14|22
1640276980000|2021-12-23 16:29:40|2103.62|2083.62|2103.62|2083.62|2103.73|2083.73|2103.54|2083.54|21
1640276990000|2021-12-23 16:29:50|2103.6|2083.6|2103.44|2083.44|2103.63|2083.63|2102.94|2082.94|14
1640277000000|2021-12-23 16:30:00|2103.46|2083.46|2103.33|2083.33|2103.48|2083.48|2103.31|2083.31|15
1640277010000|2021-12-23 16:30:10|2103.49|2083.49|2103.78|2083.78|2103.81|2083.81|2103.4|2083.4|16
1640277020000|2021-12-23 16:30:20|2103.81|2083.81|2104.41|2084.41|2104.42|2084.42|2103.69|2083.69|27
1640277030000|2021-12-23 16:30:30|2104.21|2084.21|2103.44|2083.44|2104.21|2084.21|2103.24|2083.24|17
1640277040000|2021-12-23 16:30:40|2103.48|2083.48|2104.54|2084.54|2104.54|2084.54|2103.44|2083.44|13
1640277050000|2021-12-23 16:30:50|2104.57|2084.57|2104.69|2084.69|2104.74|2084.74|2104.54|2084.54|14
1640277060000|2021-12-23 16:31:00|2104.7|2084.7|2104.19|2084.19|2104.97|2084.97|2104.16|2084.16|18
1640277070000|2021-12-23 16:31:10|2104.23|2084.23|2104.82|2084.82|2104.82|2084.82|2103.96|2083.96|34
1640277080000|2021-12-23 16:31:20|2104.81|2084.81|2104.78|2084.78|2105.43|2085.43|2104.76|2084.76|22
1640277090000|2021-12-23 16:31:30|2104.63|2084.63|2104.37|2084.37|2104.63|2084.63|2104.08|2084.08|29
1640277100000|2021-12-23 16:31:40|2103.94|2083.94|2102.8|2082.8|2104.01|2084.01|2102.8|2082.8|26
1640277110000|2021-12-23 16:31:50|2102.86|2082.86|2103.39|2083.39|2103.43|2083.43|2102.81|2082.81|21
1640277120000|2021-12-23 16:32:00|2103.44|2083.44|2103.68|2083.68|2104.39|2084.39|2103.4|2083.4|32
1640277130000|2021-12-23 16:32:10|2103.72|2083.72|2103.67|2083.67|2103.74|2083.74|2103.64|2083.64|29
1640277140000|2021-12-23 16:32:20|2103.71|2083.71|2104.29|2084.29|2104.33|2084.33|2103.62|2083.62|26
1640277150000|2021-12-23 16:32:30|2104.27|2084.27|2103.86|2083.86|2104.27|2084.27|2103.78|2083.78|29
1640277160000|2021-12-23 16:32:40|2103.81|2083.81|2103.48|2083.48|2103.81|2083.81|2103.34|2083.34|21
1640277170000|2021-12-23 16:32:50|2103.43|2083.43|2103.55|2083.55|2103.58|2083.58|2103.36|2083.36|12
1640277180000|2021-12-23 16:33:00|2103.53|2083.53|2103.06|2083.06|2103.6|2083.6|2102.96|2082.96|24
1640277190000|2021-12-23 16:33:10|2102.95|2082.95|2103.19|2083.19|2103.19|2083.19|2102.94|2082.94|6
1640277200000|2021-12-23 16:33:20|2103.16|2083.16|2102.04|2082.04|2103.16|2083.16|2101.58|2081.58|13
1640277210000|2021-12-23 16:33:30|2102.01|2082.01|2101.35|2081.35|2102.01|2082.01|2101.08|2081.08|28
1640277220000|2021-12-23 16:33:40|2101.37|2081.37|2099.47|2079.47|2101.38|2081.38|2099.46|2079.46|21
1640277230000|2021-12-23 16:33:50|2099.46|2079.46|2098.56|2078.56|2099.46|2079.46|2098.56|2078.56|18
1640277240000|2021-12-23 16:34:00|2098.55|2078.55|2097.64|2077.64|2098.55|2078.55|2097.63|2077.63|20
1640277250000|2021-12-23 16:34:10|2097.96|2077.96|2098.17|2078.17|2098.29|2078.29|2097.69|2077.69|12
1640277260000|2021-12-23 16:34:20|2098.08|2078.08|2097.55|2077.55|2098.08|2078.08|2097.29|2077.29|5
1640277270000|2021-12-23 16:34:30|2097.58|2077.58|2097.74|2077.74|2097.74|2077.74|2097.58|2077.58|7
1640277280000|2021-12-23 16:34:40|2097.68|2077.68|2097.81|2077.81|2097.94|2077.94|2097.35|2077.35|18
1640277290000|2021-12-23 16:34:50|2097.79|2077.79|2097.97|2077.97|2098.17|2078.17|2097.06|2077.06|26
1640277300000|2021-12-23 16:35:00|2097.73|2077.73|2097.63|2077.63|2098.03|2078.03|2097.63|2077.63|25
1640277310000|2021-12-23 16:35:10|2097.66|2077.66|2099.48|2079.48|2099.48|2079.48|2097.66|2077.66|26
1640277320000|2021-12-23 16:35:20|2099.46|2079.46|2098.49|2078.49|2099.46|2079.46|2098.23|2078.23|21
1640277330000|2021-12-23 16:35:30|2098.48|2078.48|2098.77|2078.77|2098.77|2078.77|2098.3|2078.3|20
1640277340000|2021-12-23 16:35:40|2098.89|2078.89|2098.84|2078.84|2099.06|2079.06|2098.84|2078.84|22
1640277350000|2021-12-23 16:35:50|2098.83|2078.83|2099.54|2079.54|2099.55|2079.55|2098.67|2078.67|20
1640277360000|2021-12-23 16:36:00|2099.56|2079.56|2099.49|2079.49|2099.56|2079.56|2098.49|2078.49|31
1640277370000|2021-12-23 16:36:10|2099.56|2079.56|2099.27|2079.27|2099.91|2079.91|2099.27|2079.27|20
1640277380000|2021-12-23 16:36:20|2099.28|2079.28|2099.72|2079.72|2099.86|2079.86|2099.24|2079.24|19
1640277390000|2021-12-23 16:36:30|2099.78|2079.78|2101.1|2081.1|2101.18|2081.18|2099.78|2079.78|15
1640277400000|2021-12-23 16:36:40|2101.23|2081.23|2101.53|2081.53|2101.53|2081.53|2100.97|2080.97|24
1640277410000|2021-12-23 16:36:50|2101.49|2081.49|2101.39|2081.39|2101.54|2081.54|2101.29|2081.29|18
1640277420000|2021-12-23 16:37:00|2101.37|2081.37|2102.22|2082.22|2102.22|2082.22|2101.34|2081.34|25
1640277430000|2021-12-23 16:37:10|2102.21|2082.21|2102.27|2082.27|2102.41|2082.41|2102.12|2082.12|23
1640277440000|2021-12-23 16:37:20|2102.24|2082.24|2100.39|2080.39|2102.37|2082.37|2100.05|2080.05|26
1640277450000|2021-12-23 16:37:30|2100.13|2080.13|2099.33|2079.33|2100.25|2080.25|2099|2079|10
1640277460000|2021-12-23 16:37:40|2099.38|2079.38|2100.7|2080.7|2100.82|2080.82|2099.38|2079.38|26
1640277470000|2021-12-23 16:37:50|2100.63|2080.63|2100.62|2080.62|2101.03|2081.03|2100.4|2080.4|20
1640277480000|2021-12-23 16:38:00|2100.61|2080.61|2100.66|2080.66|2100.95|2080.95|2100.07|2080.07|21
1640277490000|2021-12-23 16:38:10|2101.3|2081.3|2101.97|2081.97|2101.97|2081.97|2101.3|2081.3|22
1640277500000|2021-12-23 16:38:20|2101.79|2081.79|2101.82|2081.82|2102.73|2082.73|2101.79|2081.79|19
1640277510000|2021-12-23 16:38:30|2101.81|2081.81|2101.53|2081.53|2102.03|2082.03|2101.53|2081.53|26
1640277520000|2021-12-23 16:38:40|2101.38|2081.38|2102.35|2082.35|2102.47|2082.47|2101.23|2081.23|24
1640277530000|2021-12-23 16:38:50|2102.65|2082.65|2103.31|2083.31|2103.32|2083.32|2102.5|2082.5|8
1640277540000|2021-12-23 16:39:00|2103.41|2083.41|2103.45|2083.45|2103.54|2083.54|2103.38|2083.38|7
1640277550000|2021-12-23 16:39:10|2103.5|2083.5|2103.65|2083.65|2103.88|2083.88|2103.5|2083.5|13
1640277560000|2021-12-23 16:39:20|2103.43|2083.43|2104.57|2084.57|2104.73|2084.73|2103.42|2083.42|22
1640277570000|2021-12-23 16:39:30|2104.56|2084.56|2104.71|2084.71|2104.71|2084.71|2104.28|2084.28|29
1640277580000|2021-12-23 16:39:40|2104.65|2084.65|2104.73|2084.73|2104.73|2084.73|2104.6|2084.6|11
1640277590000|2021-12-23 16:39:50|2104.67|2084.67|2105.55|2085.55|2105.64|2085.64|2104.64|2084.64|14
1640277600000|2021-12-23 16:40:00|2105.64|2085.64|2105.72|2085.72|2105.72|2085.72|2105.55|2085.55|9
1640277610000|2021-12-23 16:40:10|2105.34|2085.34|2105.82|2085.82|2105.82|2085.82|2105.27|2085.27|16
1640277620000|2021-12-23 16:40:20|2106.17|2086.17|2105.74|2085.74|2106.28|2086.28|2105.72|2085.72|13
1640277630000|2021-12-23 16:40:30|2105.7|2085.7|2105.27|2085.27|2105.7|2085.7|2105.25|2085.25|19
1640277640000|2021-12-23 16:40:40|2105.11|2085.11|2105.68|2085.68|2105.87|2085.87|2105.11|2085.11|12
1640277650000|2021-12-23 16:40:50|2105.64|2085.64|2106.2|2086.2|2106.2|2086.2|2105.11|2085.11|15
1640277660000|2021-12-23 16:41:00|2106.22|2086.22|2106|2086|2106.44|2086.44|2106|2086|11
1640277670000|2021-12-23 16:41:10|2105.97|2085.97|2106.38|2086.38|2106.45|2086.45|2105.97|2085.97|9
1640277680000|2021-12-23 16:41:20|2106.32|2086.32|2107.57|2087.57|2107.59|2087.59|2106.32|2086.32|22
1640277690000|2021-12-23 16:41:30|2107.58|2087.58|2107.55|2087.55|2107.58|2087.58|2107.42|2087.42|19
1640277700000|2021-12-23 16:41:40|2107.46|2087.46|2107.97|2087.97|2107.97|2087.97|2107.46|2087.46|15
1640277710000|2021-12-23 16:41:50|2107.78|2087.78|2108.71|2088.71|2108.72|2088.72|2107.78|2087.78|19
1640277720000|2021-12-23 16:42:00|2108.69|2088.69|2109.2|2089.2|2109.2|2089.2|2108.68|2088.68|26
1640277730000|2021-12-23 16:42:10|2109.18|2089.18|2109.19|2089.19|2109.95|2089.95|2109.08|2089.08|29
1640277740000|2021-12-23 16:42:20|2109.16|2089.16|2109.85|2089.85|2109.89|2089.89|2109.16|2089.16|17
1640277750000|2021-12-23 16:42:30|2109.84|2089.84|2109.03|2089.03|2109.96|2089.96|2109.03|2089.03|25
1640277760000|2021-12-23 16:42:40|2109.05|2089.05|2108.42|2088.42|2109.05|2089.05|2108.41|2088.41|26
1640277770000|2021-12-23 16:42:50|2108.41|2088.41|2107.95|2087.95|2108.5|2088.5|2107.95|2087.95|30
1640277780000|2021-12-23 16:43:00|2107.93|2087.93|2107.2|2087.2|2107.96|2087.96|2107.2|2087.2|12
1640277790000|2021-12-23 16:43:10|2107.24|2087.24|2106.97|2086.97|2107.6|2087.6|2106.97|2086.97|22
1640277800000|2021-12-23 16:43:20|2107.04|2087.04|2107.76|2087.76|2107.87|2087.87|2107|2087|14
1640277810000|2021-12-23 16:43:30|2107.81|2087.81|2109.53|2089.53|2109.53|2089.53|2107.77|2087.77|23
1640277820000|2021-12-23 16:43:40|2109.57|2089.57|2109.68|2089.68|2109.68|2089.68|2109.47|2089.47|15
1640277830000|2021-12-23 16:43:50|2109.69|2089.69|2109.67|2089.67|2109.73|2089.73|2109.6|2089.6|12
1640277840000|2021-12-23 16:44:00|2109.68|2089.68|2110.42|2090.42|2110.42|2090.42|2109.64|2089.64|20
1640277850000|2021-12-23 16:44:10|2110.4|2090.4|2111.95|2091.95|2111.95|2091.95|2110.13|2090.13|29
1640277860000|2021-12-23 16:44:20|2112.27|2092.27|2112.42|2092.42|2112.5|2092.5|2111.99|2091.99|19
1640277870000|2021-12-23 16:44:30|2112.38|2092.38|2112.51|2092.51|2112.51|2092.51|2111.82|2091.82|18
1640277880000|2021-12-23 16:44:40|2112.5|2092.5|2112.58|2092.58|2112.59|2092.59|2112.5|2092.5|9
1640277890000|2021-12-23 16:44:50|2112.69|2092.69|2112.89|2092.89|2112.89|2092.89|2112.51|2092.51|14
1640277900000|2021-12-23 16:45:00|2112.83|2092.83|2113.59|2093.59|2113.6|2093.6|2112.83|2092.83|8
1640277910000|2021-12-23 16:45:10|2113.65|2093.65|2114.32|2094.32|2114.32|2094.32|2113.58|2093.58|15
1640277920000|2021-12-23 16:45:20|2114.35|2094.35|2115.72|2095.72|2115.82|2095.82|2114.35|2094.35|32
1640277930000|2021-12-23 16:45:30|2115.91|2095.91|2117.42|2097.42|2117.42|2097.42|2114.81|2094.81|21
1640277940000|2021-12-23 16:45:40|2117.34|2097.34|2120.36|2100.36|2120.36|2100.36|2117.34|2097.34|25
1640277950000|2021-12-23 16:45:50|2120.6|2100.6|2121.2|2101.2|2121.43|2101.43|2120.6|2100.6|32
1640277960000|2021-12-23 16:46:00|2121.17|2101.17|2121.55|2101.55|2121.55|2101.55|2121.01|2101.01|21
1640277970000|2021-12-23 16:46:10|2121.54|2101.54|2122.38|2102.38|2122.38|2102.38|2121.28|2101.28|18
1640277980000|2021-12-23 16:46:20|2122.31|2102.31|2122.16|2102.16|2122.98|2102.98|2122.02|2102.02|23
1640277990000|2021-12-23 16:46:30|2122.14|2102.14|2125.13|2105.13|2125.13|2105.13|2122.03|2102.03|29
1640278000000|2021-12-23 16:46:40|2125.14|2105.14|2124.76|2104.76|2126.59|2106.59|2124.75|2104.75|33
1640278010000|2021-12-23 16:46:50|2124.84|2104.84|2124.31|2104.31|2125.17|2105.17|2124.27|2104.27|35
1640278020000|2021-12-23 16:47:00|2123.85|2103.85|2123.85|2103.85|2124.25|2104.25|2123.45|2103.45|27
1640278030000|2021-12-23 16:47:10|2123.71|2103.71|2124.41|2104.41|2124.55|2104.55|2123.56|2103.56|36
1640278040000|2021-12-23 16:47:20|2124.36|2104.36|2125.56|2105.56|2125.58|2105.58|2124.36|2104.36|29
1640278050000|2021-12-23 16:47:30|2125.37|2105.37|2127.03|2107.03|2127.03|2107.03|2124.96|2104.96|24
1640278060000|2021-12-23 16:47:40|2127.05|2107.05|2126.51|2106.51|2127.54|2107.54|2126.51|2106.51|26
1640278070000|2021-12-23 16:47:50|2126.41|2106.41|2127.06|2107.06|2127.39|2107.39|2126.38|2106.38|19
1640278080000|2021-12-23 16:48:00|2127.07|2107.07|2126.88|2106.88|2127.07|2107.07|2126.88|2106.88|3
1640278090000|2021-12-23 16:48:10|2126.68|2106.68|2126.14|2106.14|2126.72|2106.72|2125.74|2105.74|20
1640278100000|2021-12-23 16:48:20|2126.16|2106.16|2126.28|2106.28|2126.66|2106.66|2125.79|2105.79|26
1640278110000|2021-12-23 16:48:30|2126.29|2106.29|2126.12|2106.12|2126.32|2106.32|2125.98|2105.98|31
1640278120000|2021-12-23 16:48:40|2126.17|2106.17|2125.92|2105.92|2126.24|2106.24|2125.79|2105.79|24
1640278130000|2021-12-23 16:48:50|2125.9|2105.9|2125.74|2105.74|2126.07|2106.07|2125.72|2105.72|24
1640278140000|2021-12-23 16:49:00|2125.73|2105.73|2123.81|2103.81|2125.73|2105.73|2123.81|2103.81|28
1640278150000|2021-12-23 16:49:10|2123.83|2103.83|2123.93|2103.93|2123.93|2103.93|2123.68|2103.68|27
1640278160000|2021-12-23 16:49:20|2123.99|2103.99|2123.23|2103.23|2124.41|2104.41|2123.23|2103.23|28
1640278170000|2021-12-23 16:49:30|2123.06|2103.06|2121.61|2101.61|2123.06|2103.06|2121.57|2101.57|26
1640278180000|2021-12-23 16:49:40|2121.66|2101.66|2123.2|2103.2|2123.2|2103.2|2121.54|2101.54|33
1640278190000|2021-12-23 16:49:50|2123.21|2103.21|2123.06|2103.06|2123.21|2103.21|2122.75|2102.75|19
1640278200000|2021-12-23 16:50:00|2123.08|2103.08|2123.08|2103.08|2123.1|2103.1|2122.27|2102.27|31
1640278210000|2021-12-23 16:50:10|2122.84|2102.84|2123.56|2103.56|2123.56|2103.56|2122.52|2102.52|32
1640278220000|2021-12-23 16:50:20|2123.6|2103.6|2124.69|2104.69|2124.83|2104.83|2123.56|2103.56|19
1640278230000|2021-12-23 16:50:30|2124.15|2104.15|2125.76|2105.76|2125.76|2105.76|2123.96|2103.96|23
1640278240000|2021-12-23 16:50:40|2125.73|2105.73|2125.51|2105.51|2125.73|2105.73|2125.5|2105.5|26
1640278250000|2021-12-23 16:50:50|2125.48|2105.48|2125.12|2105.12|2125.67|2105.67|2125.06|2105.06|26
1640278260000|2021-12-23 16:51:00|2125.07|2105.07|2125.45|2105.45|2125.54|2105.54|2124.96|2104.96|25
1640278270000|2021-12-23 16:51:10|2125.29|2105.29|2124.41|2104.41|2125.35|2105.35|2124.4|2104.4|25
1640278280000|2021-12-23 16:51:20|2124.42|2104.42|2123.87|2103.87|2125.13|2105.13|2123.87|2103.87|25
1640278290000|2021-12-23 16:51:30|2123.82|2103.82|2124.16|2104.16|2124.25|2104.25|2123.8|2103.8|20
1640278300000|2021-12-23 16:51:40|2124.13|2104.13|2121.85|2101.85|2124.13|2104.13|2121.85|2101.85|29
1640278310000|2021-12-23 16:51:50|2121.79|2101.79|2121.53|2101.53|2121.99|2101.99|2121.41|2101.41|20
1640278320000|2021-12-23 16:52:00|2121.71|2101.71|2122.58|2102.58|2122.58|2102.58|2121.48|2101.48|28
1640278330000|2021-12-23 16:52:10|2122.83|2102.83|2123.78|2103.78|2124.19|2104.19|2122.58|2102.58|27
1640278340000|2021-12-23 16:52:20|2123.82|2103.82|2124.31|2104.31|2124.51|2104.51|2123.71|2103.71|21
1640278350000|2021-12-23 16:52:30|2124.33|2104.33|2122.86|2102.86|2124.6|2104.6|2122.79|2102.79|24
1640278360000|2021-12-23 16:52:40|2122.89|2102.89|2122.74|2102.74|2122.89|2102.89|2122.74|2102.74|26
1640278370000|2021-12-23 16:52:50|2122.3|2102.3|2122.16|2102.16|2122.3|2102.3|2121.88|2101.88|30
1640278380000|2021-12-23 16:53:00|2122.32|2102.32|2123.53|2103.53|2123.53|2103.53|2122.28|2102.28|35
1640278390000|2021-12-23 16:53:10|2123.52|2103.52|2124.05|2104.05|2124.07|2104.07|2123.52|2103.52|23
1640278400000|2021-12-23 16:53:20|2124.04|2104.04|2124.56|2104.56|2125.02|2105.02|2123.76|2103.76|28
1640278410000|2021-12-23 16:53:30|2124.55|2104.55|2124.64|2104.64|2125.03|2105.03|2124.53|2104.53|12
1640278420000|2021-12-23 16:53:40|2124.66|2104.66|2124.86|2104.86|2125.25|2105.25|2124.61|2104.61|19
1640278430000|2021-12-23 16:53:50|2124.88|2104.88|2124.09|2104.09|2124.88|2104.88|2124.09|2104.09|19
1640278440000|2021-12-23 16:54:00|2124.16|2104.16|2124.44|2104.44|2124.44|2104.44|2123.83|2103.83|24
1640278450000|2021-12-23 16:54:10|2124.35|2104.35|2124.49|2104.49|2124.54|2104.54|2124.35|2104.35|14
1640278460000|2021-12-23 16:54:20|2124.48|2104.48|2126.5|2106.5|2127.28|2107.28|2124.48|2104.48|23
1640278470000|2021-12-23 16:54:30|2126.72|2106.72|2127.04|2107.04|2127.72|2107.72|2126.5|2106.5|28
1640278480000|2021-12-23 16:54:40|2126.95|2106.95|2127.25|2107.25|2127.5|2107.5|2126.91|2106.91|35
1640278490000|2021-12-23 16:54:50|2127.17|2107.17|2126.32|2106.32|2127.26|2107.26|2126.19|2106.19|30
1640278500000|2021-12-23 16:55:00|2126.29|2106.29|2127.15|2107.15|2127.15|2107.15|2126.26|2106.26|27
1640278510000|2021-12-23 16:55:10|2127.08|2107.08|2126.81|2106.81|2127.09|2107.09|2126.74|2106.74|27
1640278520000|2021-12-23 16:55:20|2126.8|2106.8|2126.82|2106.82|2126.84|2106.84|2126.49|2106.49|23
1640278530000|2021-12-23 16:55:30|2126.74|2106.74|2126|2106|2126.74|2106.74|2126|2106|26
1640278540000|2021-12-23 16:55:40|2125.9|2105.9|2125.81|2105.81|2126.33|2106.33|2125.79|2105.79|29
1640278550000|2021-12-23 16:55:50|2125.85|2105.85|2125.21|2105.21|2125.85|2105.85|2124.76|2104.76|32
1640278560000|2021-12-23 16:56:00|2125.18|2105.18|2124.92|2104.92|2125.7|2105.7|2124.61|2104.61|28
1640278570000|2021-12-23 16:56:10|2124.88|2104.88|2125.52|2105.52|2125.59|2105.59|2124.59|2104.59|27
1640278580000|2021-12-23 16:56:20|2125.55|2105.55|2125.19|2105.19|2125.56|2105.56|2125.19|2105.19|7
1640278590000|2021-12-23 16:56:30|2125.07|2105.07|2124.37|2104.37|2125.07|2105.07|2124.17|2104.17|23
1640278600000|2021-12-23 16:56:40|2124.38|2104.38|2124.81|2104.81|2125.54|2105.54|2124.31|2104.31|32
1640278610000|2021-12-23 16:56:50|2124.84|2104.84|2124.83|2104.83|2125.3|2105.3|2124.76|2104.76|28
1640278620000|2021-12-23 16:57:00|2124.71|2104.71|2124.38|2104.38|2124.74|2104.74|2124.29|2104.29|30
1640278630000|2021-12-23 16:57:10|2124.37|2104.37|2123.65|2103.65|2124.37|2104.37|2123.63|2103.63|32
1640278640000|2021-12-23 16:57:20|2123.62|2103.62|2125.12|2105.12|2125.12|2105.12|2123.57|2103.57|26
1640278650000|2021-12-23 16:57:30|2125.83|2105.83|2127.49|2107.49|2127.49|2107.49|2125.77|2105.77|32
1640278660000|2021-12-23 16:57:40|2127.4|2107.4|2128.51|2108.51|2128.51|2108.51|2126.81|2106.81|22
1640278670000|2021-12-23 16:57:50|2128.52|2108.52|2128.18|2108.18|2128.52|2108.52|2127.64|2107.64|17
1640278680000|2021-12-23 16:58:00|2127.79|2107.79|2127.6|2107.6|2127.79|2107.79|2126.8|2106.8|25
1640278690000|2021-12-23 16:58:10|2127.65|2107.65|2127.72|2107.72|2127.76|2107.76|2126.69|2106.69|32
1640278700000|2021-12-23 16:58:20|2127.69|2107.69|2127.51|2107.51|2127.79|2107.79|2126.98|2106.98|30
1640278710000|2021-12-23 16:58:30|2127.62|2107.62|2126.13|2106.13|2128.31|2108.31|2126.13|2106.13|33
1640278720000|2021-12-23 16:58:40|2126.06|2106.06|2124.76|2104.76|2126.12|2106.12|2124.51|2104.51|38
1640278730000|2021-12-23 16:58:50|2124.75|2104.75|2124.79|2104.79|2124.84|2104.84|2124.56|2104.56|26
1640278740000|2021-12-23 16:59:00|2124.77|2104.77|2124.54|2104.54|2124.99|2104.99|2124.54|2104.54|29
1640278750000|2021-12-23 16:59:10|2124.57|2104.57|2124.56|2104.56|2124.71|2104.71|2124.43|2104.43|20
1640278760000|2021-12-23 16:59:20|2124.55|2104.55|2124.77|2104.77|2124.77|2104.77|2124.5|2104.5|22
1640278770000|2021-12-23 16:59:30|2124.72|2104.72|2125.47|2105.47|2125.47|2105.47|2124.7|2104.7|31
1640278780000|2021-12-23 16:59:40|2125.44|2105.44|2125.7|2105.7|2125.76|2105.76|2125.3|2105.3|25
1640278790000|2021-12-23 16:59:50|2125.68|2105.68|2124.08|2104.08|2125.69|2105.69|2123.71|2103.71|34
1640278800000|2021-12-23 17:00:00|2124.1|2104.1|2126.75|2106.75|2126.75|2106.75|2124.1|2104.1|31
1640278810000|2021-12-23 17:00:10|2126.79|2106.79|2127.61|2107.61|2128.3|2108.3|2126.79|2106.79|27
1640278820000|2021-12-23 17:00:20|2127.64|2107.64|2128.63|2108.63|2129.25|2109.25|2127.64|2107.64|13
1640278830000|2021-12-23 17:00:30|2129.08|2109.08|2129.39|2109.39|2129.39|2109.39|2128.62|2108.62|8
1640278840000|2021-12-23 17:00:40|2129.26|2109.26|2129.38|2109.38|2129.47|2109.47|2128.7|2108.7|18
1640278850000|2021-12-23 17:00:50|2129.33|2109.33|2129.62|2109.62|2129.82|2109.82|2129.29|2109.29|12
1640278860000|2021-12-23 17:01:00|2129.55|2109.55|2128.89|2108.89|2129.7|2109.7|2128.89|2108.89|23
1640278870000|2021-12-23 17:01:10|2128.77|2108.77|2128.08|2108.08|2128.77|2108.77|2127.98|2107.98|32
1640278880000|2021-12-23 17:01:20|2128.09|2108.09|2127.68|2107.68|2128.15|2108.15|2127.32|2107.32|24
1640278890000|2021-12-23 17:01:30|2127.39|2107.39|2125.51|2105.51|2127.39|2107.39|2125.51|2105.51|30
1640278900000|2021-12-23 17:01:40|2125.33|2105.33|2124.83|2104.83|2125.33|2105.33|2124.63|2104.63|30
1640278910000|2021-12-23 17:01:50|2124.82|2104.82|2125.58|2105.58|2126.55|2106.55|2124.64|2104.64|30
1640278920000|2021-12-23 17:02:00|2125.5|2105.5|2124.26|2104.26|2125.5|2105.5|2124.26|2104.26|30
1640278930000|2021-12-23 17:02:10|2124.22|2104.22|2124.36|2104.36|2124.62|2104.62|2124.14|2104.14|32
1640278940000|2021-12-23 17:02:20|2124.38|2104.38|2124.85|2104.85|2124.85|2104.85|2124.04|2104.04|31
1640278950000|2021-12-23 17:02:30|2125.04|2105.04|2124.37|2104.37|2125.04|2105.04|2124.29|2104.29|32
1640278960000|2021-12-23 17:02:40|2124.24|2104.24|2121.55|2101.55|2124.24|2104.24|2121.55|2101.55|36
1640278970000|2021-12-23 17:02:50|2121.52|2101.52|2121.1|2101.1|2121.6|2101.6|2121.1|2101.1|26
1640278980000|2021-12-23 17:03:00|2121.05|2101.05|2121.13|2101.13|2121.26|2101.26|2120.93|2100.93|20
1640278990000|2021-12-23 17:03:10|2121.09|2101.09|2120.59|2100.59|2121.09|2101.09|2120.22|2100.22|29
1640279000000|2021-12-23 17:03:20|2120.72|2100.72|2122.16|2102.16|2122.7|2102.7|2120.72|2100.72|27
1640279010000|2021-12-23 17:03:30|2122.3|2102.3|2123.47|2103.47|2123.51|2103.51|2122.27|2102.27|15
1640279020000|2021-12-23 17:03:40|2123.53|2103.53|2124.56|2104.56|2124.59|2104.59|2123.44|2103.44|27
1640279030000|2021-12-23 17:03:50|2124.51|2104.51|2124.69|2104.69|2124.77|2104.77|2124.51|2104.51|24
1640279040000|2021-12-23 17:04:00|2124.95|2104.95|2123.79|2103.79|2124.95|2104.95|2123.79|2103.79|32
1640279050000|2021-12-23 17:04:10|2123.78|2103.78|2122.39|2102.39|2123.85|2103.85|2122.39|2102.39|33
1640279060000|2021-12-23 17:04:20|2122.42|2102.42|2121.17|2101.17|2122.42|2102.42|2121.17|2101.17|24
1640279070000|2021-12-23 17:04:30|2121.2|2101.2|2121.01|2101.01|2121.33|2101.33|2120.29|2100.29|23
1640279080000|2021-12-23 17:04:40|2120.99|2100.99|2120.41|2100.41|2121.31|2101.31|2120.41|2100.41|27
1640279090000|2021-12-23 17:04:50|2120.49|2100.49|2119.63|2099.63|2120.49|2100.49|2119.63|2099.63|24
1640279100000|2021-12-23 17:05:00|2119.62|2099.62|2120.39|2100.39|2120.4|2100.4|2119.57|2099.57|27
1640279110000|2021-12-23 17:05:10|2120.37|2100.37|2120.24|2100.24|2120.53|2100.53|2120|2100|30
1640279120000|2021-12-23 17:05:20|2120.2|2100.2|2119.69|2099.69|2120.21|2100.21|2119.55|2099.55|14
1640279130000|2021-12-23 17:05:30|2119.75|2099.75|2122.5|2102.5|2122.75|2102.75|2119.75|2099.75|32
1640279140000|2021-12-23 17:05:40|2122.39|2102.39|2122.39|2102.39|2122.39|2102.39|2122.39|2102.39|1
1640279150000|2021-12-23 17:05:50|2122.43|2102.43|2122.72|2102.72|2122.95|2102.95|2122.3|2102.3|9
1640279160000|2021-12-23 17:06:00|2122.7|2102.7|2122.75|2102.75|2122.84|2102.84|2122.38|2102.38|25
1640279170000|2021-12-23 17:06:10|2122.74|2102.74|2122.33|2102.33|2122.86|2102.86|2122.33|2102.33|19
1640279180000|2021-12-23 17:06:20|2122.39|2102.39|2122.56|2102.56|2122.56|2102.56|2122.27|2102.27|6
1640279190000|2021-12-23 17:06:30|2122.53|2102.53|2122.37|2102.37|2122.53|2102.53|2122.34|2102.34|7
1640279200000|2021-12-23 17:06:40|2122.42|2102.42|2122.4|2102.4|2122.43|2102.43|2122.37|2102.37|5
1640279210000|2021-12-23 17:06:50|2122.37|2102.37|2122.57|2102.57|2122.75|2102.75|2122.32|2102.32|24
1640279220000|2021-12-23 17:07:00|2122.56|2102.56|2122.76|2102.76|2123.1|2103.1|2122.52|2102.52|24
1640279230000|2021-12-23 17:07:10|2122.77|2102.77|2122.98|2102.98|2123.17|2103.17|2122.77|2102.77|16
1640279240000|2021-12-23 17:07:20|2123.02|2103.02|2122.66|2102.66|2123.15|2103.15|2122.66|2102.66|30
1640279250000|2021-12-23 17:07:30|2122.65|2102.65|2122.94|2102.94|2122.97|2102.97|2122.54|2102.54|23
1640279260000|2021-12-23 17:07:40|2122.91|2102.91|2122.94|2102.94|2122.94|2102.94|2122.51|2102.51|31
1640279270000|2021-12-23 17:07:50|2122.92|2102.92|2124.43|2104.43|2124.43|2104.43|2122.92|2102.92|22
1640279280000|2021-12-23 17:08:00|2124.4|2104.4|2124.54|2104.54|2124.59|2104.59|2124.02|2104.02|31
1640279290000|2021-12-23 17:08:10|2124.44|2104.44|2124.39|2104.39|2125.02|2105.02|2124.36|2104.36|29
1640279300000|2021-12-23 17:08:20|2124.42|2104.42|2124.58|2104.58|2124.6|2104.6|2123.7|2103.7|31
1640279310000|2021-12-23 17:08:30|2124.55|2104.55|2125.14|2105.14|2125.22|2105.22|2124.18|2104.18|28
1640279320000|2021-12-23 17:08:40|2125.13|2105.13|2124.28|2104.28|2125.13|2105.13|2124.21|2104.21|33
1640279330000|2021-12-23 17:08:50|2124.3|2104.3|2125.21|2105.21|2125.27|2105.27|2124.24|2104.24|32
1640279340000|2021-12-23 17:09:00|2125.12|2105.12|2124.87|2104.87|2125.12|2105.12|2124.83|2104.83|17
1640279350000|2021-12-23 17:09:10|2124.89|2104.89|2125.98|2105.98|2125.98|2105.98|2124.82|2104.82|31
1640279360000|2021-12-23 17:09:20|2125.81|2105.81|2126.92|2106.92|2127.93|2107.93|2125.81|2105.81|34
1640279370000|2021-12-23 17:09:30|2126.89|2106.89|2127.23|2107.23|2127.44|2107.44|2126.83|2106.83|32
1640279380000|2021-12-23 17:09:40|2127.24|2107.24|2127.8|2107.8|2127.8|2107.8|2127.16|2107.16|18
1640279390000|2021-12-23 17:09:50|2127.71|2107.71|2127.76|2107.76|2127.82|2107.82|2127.71|2107.71|5
1640279400000|2021-12-23 17:10:00|2127.83|2107.83|2127.28|2107.28|2127.84|2107.84|2127.24|2107.24|15
1640279410000|2021-12-23 17:10:10|2127.27|2107.27|2126.64|2106.64|2127.27|2107.27|2126.53|2106.53|28
1640279420000|2021-12-23 17:10:20|2126.63|2106.63|2127.7|2107.7|2127.7|2107.7|2126.63|2106.63|17
1640279430000|2021-12-23 17:10:30|2127.69|2107.69|2127.56|2107.56|2127.73|2107.73|2127.56|2107.56|8
1640279440000|2021-12-23 17:10:40|2127.68|2107.68|2127.94|2107.94|2127.94|2107.94|2127.64|2107.64|16
1640279450000|2021-12-23 17:10:50|2127.72|2107.72|2127.96|2107.96|2127.96|2107.96|2127.72|2107.72|6
1640279460000|2021-12-23 17:11:00|2127.94|2107.94|2127.65|2107.65|2127.94|2107.94|2127.43|2107.43|9
1640279470000|2021-12-23 17:11:10|2127.82|2107.82|2126.97|2106.97|2127.86|2107.86|2126.97|2106.97|18
1640279480000|2021-12-23 17:11:20|2127.08|2107.08|2127|2107|2127.16|2107.16|2126.74|2106.74|12
1640279490000|2021-12-23 17:11:30|2126.94|2106.94|2127.56|2107.56|2127.62|2107.62|2126.19|2106.19|31
1640279500000|2021-12-23 17:11:40|2127.62|2107.62|2127.79|2107.79|2127.79|2107.79|2127.62|2107.62|5
1640279510000|2021-12-23 17:11:50|2127.78|2107.78|2127.99|2107.99|2128.49|2108.49|2127.78|2107.78|7
1640279520000|2021-12-23 17:12:00|2127.93|2107.93|2128.18|2108.18|2128.21|2108.21|2127.72|2107.72|9
1640279530000|2021-12-23 17:12:10|2128.17|2108.17|2127.94|2107.94|2128.47|2108.47|2127.79|2107.79|23
1640279540000|2021-12-23 17:12:20|2127.92|2107.92|2128.48|2108.48|2128.49|2108.49|2127.87|2107.87|19
1640279550000|2021-12-23 17:12:30|2128.45|2108.45|2128.45|2108.45|2128.75|2108.75|2127.97|2107.97|32
1640279560000|2021-12-23 17:12:40|2128.52|2108.52|2126.82|2106.82|2128.52|2108.52|2126.82|2106.82|35
1640279570000|2021-12-23 17:12:50|2127.11|2107.11|2128.68|2108.68|2129.21|2109.21|2127.11|2107.11|31
1640279580000|2021-12-23 17:13:00|2128.35|2108.35|2127.74|2107.74|2128.35|2108.35|2127.56|2107.56|27
1640279590000|2021-12-23 17:13:10|2127.72|2107.72|2127.52|2107.52|2127.91|2107.91|2127.33|2107.33|30
1640279600000|2021-12-23 17:13:20|2127.54|2107.54|2127.61|2107.61|2128.28|2108.28|2127.52|2107.52|31
1640279610000|2021-12-23 17:13:30|2127.58|2107.58|2127.17|2107.17|2128.16|2108.16|2127.03|2107.03|25
1640279620000|2021-12-23 17:13:40|2127.24|2107.24|2127.12|2107.12|2127.24|2107.24|2127|2107|12
1640279630000|2021-12-23 17:13:50|2127.1|2107.1|2126.85|2106.85|2127.21|2107.21|2126.74|2106.74|33
1640279640000|2021-12-23 17:14:00|2126.81|2106.81|2127.5|2107.5|2127.5|2107.5|2126.62|2106.62|22
1640279650000|2021-12-23 17:14:10|2127.51|2107.51|2128.83|2108.83|2128.83|2108.83|2127.39|2107.39|15
1640279660000|2021-12-23 17:14:20|2128.81|2108.81|2128.93|2108.93|2129.45|2109.45|2128.79|2108.79|31
1640279670000|2021-12-23 17:14:30|2128.92|2108.92|2126.85|2106.85|2128.92|2108.92|2126.85|2106.85|38
1640279680000|2021-12-23 17:14:40|2126.95|2106.95|2126.32|2106.32|2126.95|2106.95|2125.81|2105.81|29
1640279690000|2021-12-23 17:14:50|2126.28|2106.28|2126.36|2106.36|2126.36|2106.36|2126.16|2106.16|16
1640279700000|2021-12-23 17:15:00|2126.38|2106.38|2126.83|2106.83|2127.01|2107.01|2126.38|2106.38|24
1640279710000|2021-12-23 17:15:10|2126.82|2106.82|2127.8|2107.8|2128.32|2108.32|2126.82|2106.82|35
1640279720000|2021-12-23 17:15:20|2127.84|2107.84|2127.66|2107.66|2128.1|2108.1|2127.53|2107.53|30
1640279730000|2021-12-23 17:15:30|2127.54|2107.54|2127.53|2107.53|2127.64|2107.64|2126.82|2106.82|30
1640279740000|2021-12-23 17:15:40|2127.52|2107.52|2127.68|2107.68|2127.72|2107.72|2127.09|2107.09|32
1640279750000|2021-12-23 17:15:50|2127.79|2107.79|2127.87|2107.87|2128.12|2108.12|2127.61|2107.61|18
1640279760000|2021-12-23 17:16:00|2127.85|2107.85|2127.6|2107.6|2127.96|2107.96|2127.6|2107.6|24
1640279770000|2021-12-23 17:16:10|2127.59|2107.59|2127.88|2107.88|2128.1|2108.1|2127.56|2107.56|21
1640279780000|2021-12-23 17:16:20|2127.89|2107.89|2127.85|2107.85|2127.91|2107.91|2127.62|2107.62|24
1640279790000|2021-12-23 17:16:30|2127.89|2107.89|2128.56|2108.56|2128.58|2108.58|2127.7|2107.7|21
1640279800000|2021-12-23 17:16:40|2128.59|2108.59|2129.41|2109.41|2129.42|2109.42|2128.35|2108.35|24
1640279810000|2021-12-23 17:16:50|2129.42|2109.42|2128.66|2108.66|2129.42|2109.42|2128.39|2108.39|23
1640279820000|2021-12-23 17:17:00|2128.75|2108.75|2129.24|2109.24|2129.25|2109.25|2128.75|2108.75|12
1640279830000|2021-12-23 17:17:10|2129.2|2109.2|2128.51|2108.51|2129.21|2109.21|2128.51|2108.51|21
1640279840000|2021-12-23 17:17:20|2128.5|2108.5|2127.63|2107.63|2128.99|2108.99|2127.03|2107.03|27
1640279850000|2021-12-23 17:17:30|2127.61|2107.61|2127.14|2107.14|2127.66|2107.66|2127.1|2107.1|21
1640279860000|2021-12-23 17:17:40|2127.12|2107.12|2126.25|2106.25|2127.12|2107.12|2126.19|2106.19|17
1640279870000|2021-12-23 17:17:50|2126.33|2106.33|2126.38|2106.38|2126.53|2106.53|2125.79|2105.79|15
1640279880000|2021-12-23 17:18:00|2126.33|2106.33|2125.58|2105.58|2126.33|2106.33|2125.53|2105.53|22
1640279890000|2021-12-23 17:18:10|2125.56|2105.56|2124.77|2104.77|2125.58|2105.58|2124.74|2104.74|25
1640279900000|2021-12-23 17:18:20|2124.71|2104.71|2123.38|2103.38|2124.71|2104.71|2123.26|2103.26|31
1640279910000|2021-12-23 17:18:30|2123.35|2103.35|2122.81|2102.81|2123.97|2103.97|2122.68|2102.68|24
1640279920000|2021-12-23 17:18:40|2122.8|2102.8|2123|2103|2123|2103|2122.7|2102.7|21
1640279930000|2021-12-23 17:18:50|2123.03|2103.03|2122.79|2102.79|2123.04|2103.04|2122.71|2102.71|28
1640279940000|2021-12-23 17:19:00|2122.99|2102.99|2122.95|2102.95|2123|2103|2122.01|2102.01|21
1640279950000|2021-12-23 17:19:10|2123.18|2103.18|2122.14|2102.14|2123.18|2103.18|2122.14|2102.14|22
1640279960000|2021-12-23 17:19:20|2122.15|2102.15|2123.25|2103.25|2123.25|2103.25|2122.1|2102.1|13
1640279970000|2021-12-23 17:19:30|2123.19|2103.19|2123.93|2103.93|2124.01|2104.01|2122.88|2102.88|29
1640279980000|2021-12-23 17:19:40|2124.08|2104.08|2122.59|2102.59|2124.08|2104.08|2122.59|2102.59|25
1640279990000|2021-12-23 17:19:50|2122.66|2102.66|2122.03|2102.03|2122.68|2102.68|2122.03|2102.03|13
1640280000000|2021-12-23 17:20:00|2122.06|2102.06|2122.96|2102.96|2123.04|2103.04|2122.04|2102.04|20
1640280010000|2021-12-23 17:20:10|2122.95|2102.95|2122.79|2102.79|2122.95|2102.95|2122.49|2102.49|20
1640280020000|2021-12-23 17:20:20|2122.77|2102.77|2122.67|2102.67|2122.96|2102.96|2122.58|2102.58|9
1640280030000|2021-12-23 17:20:30|2123.15|2103.15|2123.11|2103.11|2123.47|2103.47|2123.08|2103.08|9
1640280040000|2021-12-23 17:20:40|2123.09|2103.09|2123.09|2103.09|2123.09|2103.09|2123.09|2103.09|1
1640280050000|2021-12-23 17:20:50|2123.18|2103.18|2123.21|2103.21|2123.26|2103.26|2123.14|2103.14|12
1640280060000|2021-12-23 17:21:00|2123.2|2103.2|2122.14|2102.14|2123.2|2103.2|2122.14|2102.14|19
1640280070000|2021-12-23 17:21:10|2122.2|2102.2|2121.75|2101.75|2122.54|2102.54|2121.64|2101.64|19
1640280080000|2021-12-23 17:21:20|2121.96|2101.96|2120.29|2100.29|2122.64|2102.64|2120.24|2100.24|20
1640280090000|2021-12-23 17:21:30|2120.35|2100.35|2121.91|2101.91|2122.05|2102.05|2120.35|2100.35|24
1640280100000|2021-12-23 17:21:40|2121.94|2101.94|2122.42|2102.42|2122.72|2102.72|2121.86|2101.86|23
1640280110000|2021-12-23 17:21:50|2122.4|2102.4|2120.02|2100.02|2122.45|2102.45|2120.02|2100.02|26
1640280120000|2021-12-23 17:22:00|2120.64|2100.64|2120.89|2100.89|2121.12|2101.12|2120.59|2100.59|19
1640280130000|2021-12-23 17:22:10|2120.9|2100.9|2121.44|2101.44|2121.64|2101.64|2120.67|2100.67|24
1640280140000|2021-12-23 17:22:20|2121.32|2101.32|2121.58|2101.58|2121.65|2101.65|2120.95|2100.95|10
1640280150000|2021-12-23 17:22:30|2121.73|2101.73|2122.06|2102.06|2122.06|2102.06|2121.58|2101.58|9
1640280160000|2021-12-23 17:22:40|2121.67|2101.67|2120.68|2100.68|2122.09|2102.09|2120.6|2100.6|25
1640280170000|2021-12-23 17:22:50|2120.73|2100.73|2120.57|2100.57|2120.73|2100.73|2120.18|2100.18|9
1640280180000|2021-12-23 17:23:00|2120.71|2100.71|2120.59|2100.59|2120.71|2100.71|2120.47|2100.47|10
1640280190000|2021-12-23 17:23:10|2120.63|2100.63|2121.88|2101.88|2121.88|2101.88|2120.41|2100.41|23
1640280200000|2021-12-23 17:23:20|2122.1|2102.1|2126.44|2106.44|2127.27|2107.27|2122.1|2102.1|38
1640280210000|2021-12-23 17:23:30|2126.34|2106.34|2125.14|2105.14|2126.34|2106.34|2124.63|2104.63|37
1640280220000|2021-12-23 17:23:40|2125.55|2105.55|2125.41|2105.41|2125.72|2105.72|2125.05|2105.05|26
1640280230000|2021-12-23 17:23:50|2125.28|2105.28|2125.23|2105.23|2125.69|2105.69|2125.19|2105.19|22
1640280240000|2021-12-23 17:24:00|2125.69|2105.69|2125.46|2105.46|2125.79|2105.79|2125.14|2105.14|22
1640280250000|2021-12-23 17:24:10|2125.48|2105.48|2125.42|2105.42|2125.53|2105.53|2125.28|2105.28|21
1640280260000|2021-12-23 17:24:20|2125.33|2105.33|2125.36|2105.36|2125.42|2105.42|2124.64|2104.64|21
1640280270000|2021-12-23 17:24:30|2125.35|2105.35|2125.19|2105.19|2125.37|2105.37|2125.14|2105.14|20
1640280280000|2021-12-23 17:24:40|2125.24|2105.24|2125.45|2105.45|2125.45|2105.45|2124.97|2104.97|16
1640280290000|2021-12-23 17:24:50|2125.44|2105.44|2125.72|2105.72|2125.85|2105.85|2125.32|2105.32|25
1640280300000|2021-12-23 17:25:00|2125.62|2105.62|2125.57|2105.57|2125.97|2105.97|2125.5|2105.5|13
1640280310000|2021-12-23 17:25:10|2125.65|2105.65|2125.81|2105.81|2125.81|2105.81|2125.64|2105.64|6
1640280320000|2021-12-23 17:25:20|2125.91|2105.91|2127.8|2107.8|2127.89|2107.89|2125.91|2105.91|20
1640280330000|2021-12-23 17:25:30|2127.76|2107.76|2127.67|2107.67|2128.05|2108.05|2127.53|2107.53|28
1640280340000|2021-12-23 17:25:40|2127.71|2107.71|2127.54|2107.54|2128.45|2108.45|2127.53|2107.53|32
1640280350000|2021-12-23 17:25:50|2127.53|2107.53|2127.19|2107.19|2127.53|2107.53|2127.19|2107.19|16
1640280360000|2021-12-23 17:26:00|2127.23|2107.23|2128.7|2108.7|2128.75|2108.75|2126.86|2106.86|18
1640280370000|2021-12-23 17:26:10|2128.69|2108.69|2127.61|2107.61|2129.02|2109.02|2127.43|2107.43|32
1640280380000|2021-12-23 17:26:20|2127.59|2107.59|2128.46|2108.46|2128.46|2108.46|2127.43|2107.43|25
1640280390000|2021-12-23 17:26:30|2128.57|2108.57|2129|2109|2129|2109|2128.56|2108.56|19
1640280400000|2021-12-23 17:26:40|2129.15|2109.15|2128.59|2108.59|2129.15|2109.15|2128.42|2108.42|16
1640280410000|2021-12-23 17:26:50|2128.53|2108.53|2129.55|2109.55|2129.64|2109.64|2127.9|2107.9|23
1640280420000|2021-12-23 17:27:00|2129.59|2109.59|2129.39|2109.39|2129.92|2109.92|2129.33|2109.33|14
1640280430000|2021-12-23 17:27:10|2129.5|2109.5|2129.46|2109.46|2129.68|2109.68|2129.4|2109.4|17
1640280440000|2021-12-23 17:27:20|2129.45|2109.45|2129.2|2109.2|2129.46|2109.46|2129.15|2109.15|10
1640280450000|2021-12-23 17:27:30|2129.08|2109.08|2129.54|2109.54|2129.56|2109.56|2128.96|2108.96|20
1640280460000|2021-12-23 17:27:40|2129.59|2109.59|2129.9|2109.9|2130.4|2110.4|2129.59|2109.59|16
1640280470000|2021-12-23 17:27:50|2129.78|2109.78|2129.76|2109.76|2129.9|2109.9|2129.73|2109.73|9
1640280480000|2021-12-23 17:28:00|2129.77|2109.77|2137.97|2117.97|2138.08|2118.08|2129.77|2109.77|32
1640280490000|2021-12-23 17:28:10|2137.9|2117.9|2138.41|2118.41|2138.41|2118.41|2137.82|2117.82|5
1640280500000|2021-12-23 17:28:20|2138.66|2118.66|2138.84|2118.84|2139.32|2119.32|2138.66|2118.66|12
1640280510000|2021-12-23 17:28:30|2138.81|2118.81|2139|2119|2139.29|2119.29|2138.53|2118.53|13
1640280520000|2021-12-23 17:28:40|2138.97|2118.97|2139.03|2119.03|2139.11|2119.11|2138.39|2118.39|27
1640280530000|2021-12-23 17:28:50|2139.53|2119.53|2139.49|2119.49|2139.57|2119.57|2138.95|2118.95|21
1640280540000|2021-12-23 17:29:00|2139.5|2119.5|2140.96|2120.96|2140.96|2120.96|2139.5|2119.5|14
1640280550000|2021-12-23 17:29:10|2141.01|2121.01|2145.8|2125.8|2145.8|2125.8|2141.01|2121.01|31
1640280560000|2021-12-23 17:29:20|2146.36|2126.36|2145.44|2125.44|2147.26|2127.26|2145.43|2125.43|28
1640280570000|2021-12-23 17:29:30|2145.05|2125.05|2143.98|2123.98|2145.05|2125.05|2143.32|2123.32|29
1640280580000|2021-12-23 17:29:40|2143.97|2123.97|2144.86|2124.86|2145.49|2125.49|2143.97|2123.97|30
1640280590000|2021-12-23 17:29:50|2144.84|2124.84|2144.65|2124.65|2144.99|2124.99|2144.15|2124.15|25
1640280600000|2021-12-23 17:30:00|2144.75|2124.75|2142.61|2122.61|2144.75|2124.75|2142.11|2122.11|16
1640280610000|2021-12-23 17:30:10|2142.68|2122.68|2141.91|2121.91|2142.72|2122.72|2141.86|2121.86|29
1640280620000|2021-12-23 17:30:20|2141.87|2121.87|2141.87|2121.87|2142.62|2122.62|2141.36|2121.36|20
1640280630000|2021-12-23 17:30:30|2142.01|2122.01|2142.09|2122.09|2142.65|2122.65|2141.78|2121.78|29
1640280640000|2021-12-23 17:30:40|2142.1|2122.1|2141.71|2121.71|2142.1|2122.1|2141.3|2121.3|28
1640280650000|2021-12-23 17:30:50|2141.38|2121.38|2141.76|2121.76|2141.77|2121.77|2141.25|2121.25|21
1640280660000|2021-12-23 17:31:00|2141.73|2121.73|2138.39|2118.39|2141.73|2121.73|2138.28|2118.28|24
1640280670000|2021-12-23 17:31:10|2138.31|2118.31|2137.57|2117.57|2138.31|2118.31|2137.5|2117.5|19
1640280680000|2021-12-23 17:31:20|2137.56|2117.56|2139.22|2119.22|2139.22|2119.22|2137.5|2117.5|21
1640280690000|2021-12-23 17:31:30|2140.27|2120.27|2140.59|2120.59|2141.28|2121.28|2139.2|2119.2|23
1640280700000|2021-12-23 17:31:40|2141.62|2121.62|2140.53|2120.53|2141.83|2121.83|2140.53|2120.53|26
1640280710000|2021-12-23 17:31:50|2140.49|2120.49|2140.87|2120.87|2140.87|2120.87|2140.4|2120.4|23
1640280720000|2021-12-23 17:32:00|2140.9|2120.9|2142.21|2122.21|2142.69|2122.69|2140.45|2120.45|29
1640280730000|2021-12-23 17:32:10|2142.16|2122.16|2140.59|2120.59|2142.43|2122.43|2140.56|2120.56|36
1640280740000|2021-12-23 17:32:20|2140.63|2120.63|2142.57|2122.57|2142.84|2122.84|2140.6|2120.6|25
1640280750000|2021-12-23 17:32:30|2142.56|2122.56|2144.23|2124.23|2144.23|2124.23|2142.56|2122.56|21
1640280760000|2021-12-23 17:32:40|2144.21|2124.21|2144.14|2124.14|2144.85|2124.85|2144.06|2124.06|27
1640280770000|2021-12-23 17:32:50|2144.17|2124.17|2143.74|2123.74|2144.31|2124.31|2143.67|2123.67|28
1640280780000|2021-12-23 17:33:00|2143.75|2123.75|2148.91|2128.91|2148.91|2128.91|2143.69|2123.69|36
1640280790000|2021-12-23 17:33:10|2148.71|2128.71|2148.3|2128.3|2149.74|2129.74|2148.21|2128.21|35
1640280800000|2021-12-23 17:33:20|2148.23|2128.23|2147.5|2127.5|2148.89|2128.89|2147.45|2127.45|32
1640280810000|2021-12-23 17:33:30|2147.51|2127.51|2145.47|2125.47|2147.51|2127.51|2145.47|2125.47|34
1640280820000|2021-12-23 17:33:40|2145.49|2125.49|2146.64|2126.64|2146.76|2126.76|2144.05|2124.05|33
1640280830000|2021-12-23 17:33:50|2146.63|2126.63|2143.49|2123.49|2146.63|2126.63|2143.49|2123.49|38
1640280840000|2021-12-23 17:34:00|2143.5|2123.5|2143.36|2123.36|2143.59|2123.59|2143.24|2123.24|35
1640280850000|2021-12-23 17:34:10|2143.43|2123.43|2142.21|2122.21|2143.43|2123.43|2142.21|2122.21|24
1640280860000|2021-12-23 17:34:20|2141.93|2121.93|2139.34|2119.34|2141.93|2121.93|2138.62|2118.62|35
1640280870000|2021-12-23 17:34:30|2139.3|2119.3|2138.57|2118.57|2139.3|2119.3|2138.52|2118.52|32
1640280880000|2021-12-23 17:34:40|2138.55|2118.55|2137.62|2117.62|2138.55|2118.55|2137.62|2117.62|30
1640280890000|2021-12-23 17:34:50|2137.58|2117.58|2133.01|2113.01|2137.58|2117.58|2133.01|2113.01|33
1640280900000|2021-12-23 17:35:00|2132.99|2112.99|2133.47|2113.47|2134.45|2114.45|2132.99|2112.99|32
1640280910000|2021-12-23 17:35:10|2133.48|2113.48|2134.35|2114.35|2134.65|2114.65|2133.48|2113.48|20
1640280920000|2021-12-23 17:35:20|2134.44|2114.44|2133.09|2113.09|2134.47|2114.47|2133.08|2113.08|19
1640280930000|2021-12-23 17:35:30|2132.82|2112.82|2130.95|2110.95|2132.82|2112.82|2130.94|2110.94|27
1640280940000|2021-12-23 17:35:40|2130.94|2110.94|2130.13|2110.13|2130.94|2110.94|2130.13|2110.13|25
1640280950000|2021-12-23 17:35:50|2130.12|2110.12|2129.65|2109.65|2130.12|2110.12|2129.65|2109.65|15
1640280960000|2021-12-23 17:36:00|2129.69|2109.69|2128.04|2108.04|2129.69|2109.69|2127.92|2107.92|24
1640280970000|2021-12-23 17:36:10|2128.09|2108.09|2128.19|2108.19|2128.36|2108.36|2127.59|2107.59|26
1640280980000|2021-12-23 17:36:20|2128.17|2108.17|2128.5|2108.5|2128.5|2108.5|2128.03|2108.03|22
1640280990000|2021-12-23 17:36:30|2128.49|2108.49|2127.47|2107.47|2128.59|2108.59|2127.34|2107.34|25
1640281000000|2021-12-23 17:36:40|2127.73|2107.73|2129.01|2109.01|2129.01|2109.01|2127.73|2107.73|17
1640281010000|2021-12-23 17:36:50|2128.93|2108.93|2131.03|2111.03|2131.87|2111.87|2128.87|2108.87|25
1640281020000|2021-12-23 17:37:00|2131.04|2111.04|2130.78|2110.78|2131.09|2111.09|2130.78|2110.78|19
1640281030000|2021-12-23 17:37:10|2130.79|2110.79|2130.76|2110.76|2131.15|2111.15|2130.76|2110.76|30
1640281040000|2021-12-23 17:37:20|2130.79|2110.79|2129.85|2109.85|2130.79|2110.79|2129.63|2109.63|29
1640281050000|2021-12-23 17:37:30|2129.96|2109.96|2129.25|2109.25|2130.22|2110.22|2128.85|2108.85|24
1640281060000|2021-12-23 17:37:40|2129.31|2109.31|2129.62|2109.62|2129.89|2109.89|2129.12|2109.12|12
1640281070000|2021-12-23 17:37:50|2129.8|2109.8|2129.69|2109.69|2129.8|2109.8|2129.58|2109.58|6
1640281080000|2021-12-23 17:38:00|2130.33|2110.33|2130.36|2110.36|2130.42|2110.42|2130.26|2110.26|17
1640281090000|2021-12-23 17:38:10|2130.38|2110.38|2130.76|2110.76|2130.76|2110.76|2130.34|2110.34|15
1640281100000|2021-12-23 17:38:20|2130.89|2110.89|2131.76|2111.76|2132.29|2112.29|2130.59|2110.59|27
1640281110000|2021-12-23 17:38:30|2131.44|2111.44|2131.5|2111.5|2131.6|2111.6|2131.44|2111.44|4
1640281120000|2021-12-23 17:38:40|2131.89|2111.89|2131.45|2111.45|2132.22|2112.22|2131.45|2111.45|21
1640281130000|2021-12-23 17:38:50|2131.63|2111.63|2132.57|2112.57|2132.77|2112.77|2131.45|2111.45|24
1640281140000|2021-12-23 17:39:00|2132.59|2112.59|2132.58|2112.58|2132.6|2112.6|2132.43|2112.43|11
1640281150000|2021-12-23 17:39:10|2132.59|2112.59|2132.75|2112.75|2132.9|2112.9|2132.54|2112.54|15
1640281160000|2021-12-23 17:39:20|2132.74|2112.74|2133.31|2113.31|2133.31|2113.31|2132.44|2112.44|21
1640281170000|2021-12-23 17:39:30|2133.65|2113.65|2133.81|2113.81|2134.85|2114.85|2133.26|2113.26|30
1640281180000|2021-12-23 17:39:40|2133.82|2113.82|2133.81|2113.81|2134.37|2114.37|2133.81|2113.81|26
1640281190000|2021-12-23 17:39:50|2133.85|2113.85|2134.57|2114.57|2134.6|2114.6|2133.81|2113.81|19
1640281200000|2021-12-23 17:40:00|2134.6|2114.6|2134.46|2114.46|2134.6|2114.6|2134.42|2114.42|14
1640281210000|2021-12-23 17:40:10|2134.47|2114.47|2134.72|2114.72|2134.72|2114.72|2134.47|2114.47|24
1640281220000|2021-12-23 17:40:20|2134.7|2114.7|2134.7|2114.7|2134.72|2114.72|2134.7|2114.7|13
1640281230000|2021-12-23 17:40:30|2134.71|2114.71|2135.42|2115.42|2135.7|2115.7|2134.71|2114.71|26
1640281240000|2021-12-23 17:40:40|2135.29|2115.29|2135.32|2115.32|2135.33|2115.33|2134.22|2114.22|32
1640281250000|2021-12-23 17:40:50|2135.34|2115.34|2135.23|2115.23|2135.59|2115.59|2135.15|2115.15|18
1640281260000|2021-12-23 17:41:00|2135.18|2115.18|2135.3|2115.3|2135.62|2115.62|2135.07|2115.07|25
1640281270000|2021-12-23 17:41:10|2135.24|2115.24|2135.3|2115.3|2135.3|2115.3|2134.75|2114.75|26
1640281280000|2021-12-23 17:41:20|2135.58|2115.58|2135.53|2115.53|2135.58|2115.58|2135.41|2115.41|13
1640281290000|2021-12-23 17:41:30|2135.46|2115.46|2135.6|2115.6|2135.72|2115.72|2135.46|2115.46|9
1640281300000|2021-12-23 17:41:40|2135.65|2115.65|2135.62|2115.62|2135.97|2115.97|2135.6|2115.6|12
1640281310000|2021-12-23 17:41:50|2135.79|2115.79|2135.87|2115.87|2136.07|2116.07|2135.62|2115.62|14
1640281320000|2021-12-23 17:42:00|2135.85|2115.85|2136.16|2116.16|2136.34|2116.34|2135.85|2115.85|19
1640281330000|2021-12-23 17:42:10|2136.4|2116.4|2136.75|2116.75|2136.79|2116.79|2135.7|2115.7|29
1640281340000|2021-12-23 17:42:20|2136.71|2116.71|2137.38|2117.38|2137.38|2117.38|2136.58|2116.58|16
1640281350000|2021-12-23 17:42:30|2137.18|2117.18|2136.45|2116.45|2137.22|2117.22|2136.44|2116.44|22
1640281360000|2021-12-23 17:42:40|2136.41|2116.41|2138.29|2118.29|2138.41|2118.41|2136.35|2116.35|28
1640281370000|2021-12-23 17:42:50|2138.27|2118.27|2141.87|2121.87|2141.87|2121.87|2138.11|2118.11|30
1640281380000|2021-12-23 17:43:00|2141.88|2121.88|2147.47|2127.47|2147.73|2127.73|2141.88|2121.88|31
1640281390000|2021-12-23 17:43:10|2147.39|2127.39|2148.61|2128.61|2150.35|2130.35|2146.13|2126.13|32
1640281400000|2021-12-23 17:43:20|2148.36|2128.36|2150.07|2130.07|2150.59|2130.59|2148.36|2128.36|29
1640281410000|2021-12-23 17:43:30|2150.59|2130.59|2150.64|2130.64|2151.43|2131.43|2150.29|2130.29|31
1640281420000|2021-12-23 17:43:40|2150.63|2130.63|2153.52|2133.52|2153.53|2133.53|2150.47|2130.47|33
1640281430000|2021-12-23 17:43:50|2153.49|2133.49|2154.53|2134.53|2154.76|2134.76|2153.49|2133.49|25
1640281440000|2021-12-23 17:44:00|2155.11|2135.11|2152.98|2132.98|2155.11|2135.11|2152.88|2132.88|37
1640281450000|2021-12-23 17:44:10|2152.92|2132.92|2151.35|2131.35|2152.97|2132.97|2151.35|2131.35|28
1640281460000|2021-12-23 17:44:20|2151.13|2131.13|2148.46|2128.46|2151.13|2131.13|2146.97|2126.97|37
1640281470000|2021-12-23 17:44:30|2148.84|2128.84|2148.42|2128.42|2148.84|2128.84|2148.07|2128.07|37
1640281480000|2021-12-23 17:44:40|2148.35|2128.35|2147.6|2127.6|2148.35|2128.35|2147.11|2127.11|32
1640281490000|2021-12-23 17:44:50|2147.61|2127.61|2147.5|2127.5|2147.61|2127.61|2146.72|2126.72|26
1640281500000|2021-12-23 17:45:00|2147.41|2127.41|2146.36|2126.36|2147.56|2127.56|2146.35|2126.35|26
1640281510000|2021-12-23 17:45:10|2146.58|2126.58|2146.13|2126.13|2146.58|2126.58|2145.83|2125.83|28
1640281520000|2021-12-23 17:45:20|2146.11|2126.11|2149.61|2129.61|2149.61|2129.61|2146.11|2126.11|29
1640281530000|2021-12-23 17:45:30|2149.6|2129.6|2152.55|2132.55|2152.55|2132.55|2149.07|2129.07|27
1640281540000|2021-12-23 17:45:40|2152.78|2132.78|2153.91|2133.91|2154.93|2134.93|2152.69|2132.69|35
1640281550000|2021-12-23 17:45:50|2153.84|2133.84|2152.16|2132.16|2153.84|2133.84|2151.95|2131.95|34
1640281560000|2021-12-23 17:46:00|2152.17|2132.17|2153.03|2133.03|2153.03|2133.03|2152.07|2132.07|31
1640281570000|2021-12-23 17:46:10|2153.04|2133.04|2153.12|2133.12|2153.61|2133.61|2152.64|2132.64|22
1640281580000|2021-12-23 17:46:20|2153.1|2133.1|2153.25|2133.25|2153.81|2133.81|2152.19|2132.19|32
1640281590000|2021-12-23 17:46:30|2153.19|2133.19|2152.84|2132.84|2153.43|2133.43|2152.41|2132.41|32
1640281600000|2021-12-23 17:46:40|2152.74|2132.74|2151.4|2131.4|2152.92|2132.92|2151.4|2131.4|36
1640281610000|2021-12-23 17:46:50|2151.43|2131.43|2151.61|2131.61|2151.66|2131.66|2151.34|2131.34|24
1640281620000|2021-12-23 17:47:00|2151.27|2131.27|2148.33|2128.33|2151.32|2131.32|2148.17|2128.17|25
1640281630000|2021-12-23 17:47:10|2148.57|2128.57|2149.55|2129.55|2149.55|2129.55|2148.57|2128.57|23
1640281640000|2021-12-23 17:47:20|2149.53|2129.53|2145.89|2125.89|2149.92|2129.92|2145.83|2125.83|34
1640281650000|2021-12-23 17:47:30|2145.66|2125.66|2147.1|2127.1|2147.45|2127.45|2145.49|2125.49|21
1640281660000|2021-12-23 17:47:40|2147.05|2127.05|2146.03|2126.03|2147.05|2127.05|2146.03|2126.03|28
1640281670000|2021-12-23 17:47:50|2146.13|2126.13|2150.31|2130.31|2150.31|2130.31|2145.98|2125.98|33
1640281680000|2021-12-23 17:48:00|2150.3|2130.3|2151.78|2131.78|2152.58|2132.58|2150.3|2130.3|30
1640281690000|2021-12-23 17:48:10|2151.92|2131.92|2149.51|2129.51|2152.48|2132.48|2149.5|2129.5|24
1640281700000|2021-12-23 17:48:20|2149.47|2129.47|2150.9|2130.9|2151.51|2131.51|2149.47|2129.47|22
1640281710000|2021-12-23 17:48:30|2150.92|2130.92|2151.5|2131.5|2151.73|2131.73|2150.92|2130.92|13
1640281720000|2021-12-23 17:48:40|2151.51|2131.51|2151.84|2131.84|2151.84|2131.84|2151.51|2131.51|2
1640281730000|2021-12-23 17:48:50|2151.93|2131.93|2153.87|2133.87|2154.52|2134.52|2151.93|2131.93|21
1640281740000|2021-12-23 17:49:00|2153.84|2133.84|2152.66|2132.66|2153.84|2133.84|2152.63|2132.63|36
1640281750000|2021-12-23 17:49:10|2152.68|2132.68|2153.66|2133.66|2153.66|2133.66|2152.68|2132.68|27
1640281760000|2021-12-23 17:49:20|2153.84|2133.84|2156.55|2136.55|2156.55|2136.55|2153.71|2133.71|24
1640281770000|2021-12-23 17:49:30|2156.69|2136.69|2156.79|2136.79|2157.35|2137.35|2155.76|2135.76|30
1640281780000|2021-12-23 17:49:40|2156.1|2136.1|2154.63|2134.63|2156.56|2136.56|2154.54|2134.54|29
1640281790000|2021-12-23 17:49:50|2154.64|2134.64|2154.52|2134.52|2154.97|2134.97|2153.81|2133.81|25
1640281800000|2021-12-23 17:50:00|2154.41|2134.41|2154.97|2134.97|2155.79|2135.79|2154.37|2134.37|29
1640281810000|2021-12-23 17:50:10|2154.94|2134.94|2154.57|2134.57|2154.94|2134.94|2153.73|2133.73|31
1640281820000|2021-12-23 17:50:20|2154.94|2134.94|2154.8|2134.8|2156.15|2136.15|2154.62|2134.62|37
1640281830000|2021-12-23 17:50:30|2154.74|2134.74|2151.84|2131.84|2154.83|2134.83|2151.84|2131.84|32
1640281840000|2021-12-23 17:50:40|2151.17|2131.17|2150.34|2130.34|2151.17|2131.17|2149.54|2129.54|32
1640281850000|2021-12-23 17:50:50|2150.35|2130.35|2149.81|2129.81|2150.38|2130.38|2149.66|2129.66|32
1640281860000|2021-12-23 17:51:00|2150.21|2130.21|2149.68|2129.68|2150.21|2130.21|2149.68|2129.68|24
1640281870000|2021-12-23 17:51:10|2150.04|2130.04|2148.87|2128.87|2150.04|2130.04|2148.87|2128.87|33
1640281880000|2021-12-23 17:51:20|2148.86|2128.86|2147.73|2127.73|2148.86|2128.86|2147.62|2127.62|34
1640281890000|2021-12-23 17:51:30|2147.53|2127.53|2147.81|2127.81|2147.82|2127.82|2147.53|2127.53|27
1640281900000|2021-12-23 17:51:40|2147.8|2127.8|2147.74|2127.74|2147.92|2127.92|2147.6|2127.6|23
1640281910000|2021-12-23 17:51:50|2147.72|2127.72|2148.02|2128.02|2148.02|2128.02|2147.29|2127.29|31
1640281920000|2021-12-23 17:52:00|2148.01|2128.01|2148.24|2128.24|2149.3|2129.3|2148.01|2128.01|34
1640281930000|2021-12-23 17:52:10|2148.12|2128.12|2147.59|2127.59|2148.2|2128.2|2147.45|2127.45|31
1640281940000|2021-12-23 17:52:20|2147.57|2127.57|2145.81|2125.81|2147.57|2127.57|2145.81|2125.81|34
1640281950000|2021-12-23 17:52:30|2145.03|2125.03|2144.32|2124.32|2145.99|2125.99|2144.23|2124.23|35
1640281960000|2021-12-23 17:52:40|2144.17|2124.17|2144.41|2124.41|2145.04|2125.04|2143.94|2123.94|30
1640281970000|2021-12-23 17:52:50|2144.42|2124.42|2145.91|2125.91|2145.91|2125.91|2144.42|2124.42|26
1640281980000|2021-12-23 17:53:00|2145.56|2125.56|2145.97|2125.97|2146|2126|2145.38|2125.38|33
1640281990000|2021-12-23 17:53:10|2146|2126|2146|2126|2146.17|2126.17|2145.83|2125.83|33
1640282000000|2021-12-23 17:53:20|2145.98|2125.98|2146.75|2126.75|2146.75|2126.75|2145.97|2125.97|24
1640282010000|2021-12-23 17:53:30|2146.65|2126.65|2146.52|2126.52|2147.41|2127.41|2146.5|2126.5|27
1640282020000|2021-12-23 17:53:40|2146.5|2126.5|2148.16|2128.16|2148.18|2128.18|2146.49|2126.49|25
1640282030000|2021-12-23 17:53:50|2148.14|2128.14|2147.88|2127.88|2148.14|2128.14|2147.5|2127.5|24
1640282040000|2021-12-23 17:54:00|2147.78|2127.78|2149.23|2129.23|2149.44|2129.44|2147.78|2127.78|31
1640282050000|2021-12-23 17:54:10|2149.26|2129.26|2149.64|2129.64|2150.53|2130.53|2149.23|2129.23|32
1640282060000|2021-12-23 17:54:20|2149.63|2129.63|2149.25|2129.25|2149.82|2129.82|2149.2|2129.2|29
1640282070000|2021-12-23 17:54:30|2149.23|2129.23|2149.88|2129.88|2149.9|2129.9|2149.16|2129.16|25
1640282080000|2021-12-23 17:54:40|2149.83|2129.83|2151.5|2131.5|2151.5|2131.5|2149.56|2129.56|29
1640282090000|2021-12-23 17:54:50|2151.44|2131.44|2152.4|2132.4|2152.4|2132.4|2151.43|2131.43|20
1640282100000|2021-12-23 17:55:00|2152.44|2132.44|2153.07|2133.07|2154.43|2134.43|2152.44|2132.44|33
1640282110000|2021-12-23 17:55:10|2153.17|2133.17|2151.86|2131.86|2153.53|2133.53|2151.7|2131.7|36
1640282120000|2021-12-23 17:55:20|2151.84|2131.84|2150.64|2130.64|2151.84|2131.84|2150.45|2130.45|17
1640282130000|2021-12-23 17:55:30|2150.62|2130.62|2151.06|2131.06|2151.37|2131.37|2150.58|2130.58|29
1640282140000|2021-12-23 17:55:40|2150.95|2130.95|2151.53|2131.53|2151.53|2131.53|2150.95|2130.95|29
1640282150000|2021-12-23 17:55:50|2151.52|2131.52|2151.33|2131.33|2151.69|2131.69|2150.6|2130.6|26
1640282160000|2021-12-23 17:56:00|2151.35|2131.35|2151.33|2131.33|2151.59|2131.59|2151.11|2131.11|24
1640282170000|2021-12-23 17:56:10|2151.32|2131.32|2150.35|2130.35|2151.43|2131.43|2150.27|2130.27|29
1640282180000|2021-12-23 17:56:20|2150.3|2130.3|2149.98|2129.98|2150.38|2130.38|2149.79|2129.79|31
1640282190000|2021-12-23 17:56:30|2149.99|2129.99|2150|2130|2150.48|2130.48|2149.59|2129.59|32
1640282200000|2021-12-23 17:56:40|2150.01|2130.01|2149.65|2129.65|2150.04|2130.04|2149.44|2129.44|32
1640282210000|2021-12-23 17:56:50|2149.56|2129.56|2149.77|2129.77|2150.06|2130.06|2149.44|2129.44|32
1640282220000|2021-12-23 17:57:00|2149.79|2129.79|2149.57|2129.57|2150.03|2130.03|2149.57|2129.57|31
1640282230000|2021-12-23 17:57:10|2149.6|2129.6|2151.25|2131.25|2151.52|2131.52|2149.59|2129.59|26
1640282240000|2021-12-23 17:57:20|2151.28|2131.28|2151.7|2131.7|2151.7|2131.7|2150.82|2130.82|21
1640282250000|2021-12-23 17:57:30|2151.64|2131.64|2152.42|2132.42|2152.46|2132.46|2151.61|2131.61|29
1640282260000|2021-12-23 17:57:40|2152.45|2132.45|2151.34|2131.34|2152.49|2132.49|2151.32|2131.32|31
1640282270000|2021-12-23 17:57:50|2151.31|2131.31|2151.51|2131.51|2151.59|2131.59|2151.31|2131.31|23
1640282280000|2021-12-23 17:58:00|2151.48|2131.48|2150.15|2130.15|2151.49|2131.49|2149.44|2129.44|28
1640282290000|2021-12-23 17:58:10|2150.11|2130.11|2149.79|2129.79|2150.33|2130.33|2149.5|2129.5|14
1640282300000|2021-12-23 17:58:20|2149.96|2129.96|2150.51|2130.51|2150.51|2130.51|2149.96|2129.96|5
1640282310000|2021-12-23 17:58:30|2150.72|2130.72|2150.11|2130.11|2150.73|2130.73|2150.08|2130.08|25
1640282320000|2021-12-23 17:58:40|2150.35|2130.35|2150.27|2130.27|2150.35|2130.35|2150.08|2130.08|9
1640282330000|2021-12-23 17:58:50|2150.3|2130.3|2149.8|2129.8|2150.3|2130.3|2149.8|2129.8|8
1640282340000|2021-12-23 17:59:00|2149.87|2129.87|2149.73|2129.73|2149.89|2129.89|2149.73|2129.73|5
1640282350000|2021-12-23 17:59:10|2149.78|2129.78|2149.74|2129.74|2149.78|2129.78|2149.64|2129.64|4
1640282360000|2021-12-23 17:59:20|2149.64|2129.64|2150.31|2130.31|2150.31|2130.31|2149.64|2129.64|13
1640282370000|2021-12-23 17:59:30|2150.34|2130.34|2150.24|2130.24|2150.76|2130.76|2150.24|2130.24|21
1640282380000|2021-12-23 17:59:40|2150.1|2130.1|2149.48|2129.48|2150.1|2130.1|2149.48|2129.48|9
1640282390000|2021-12-23 17:59:50|2149.69|2129.69|2149.51|2129.51|2149.72|2129.72|2149.46|2129.46|9
1640282400000|2021-12-23 18:00:00|2149.61|2129.61|2153.34|2133.34|2153.34|2133.34|2149.61|2129.61|38
1640282410000|2021-12-23 18:00:10|2153.29|2133.29|2154.04|2134.04|2154.05|2134.05|2152.75|2132.75|28
1640282420000|2021-12-23 18:00:20|2153.89|2133.89|2153.67|2133.67|2153.89|2133.89|2152.94|2132.94|30
1640282430000|2021-12-23 18:00:30|2153.79|2133.79|2155.5|2135.5|2155.69|2135.69|2153.77|2133.77|18
1640282440000|2021-12-23 18:00:40|2155.51|2135.51|2156.84|2136.84|2157.14|2137.14|2155.51|2135.51|17
1640282450000|2021-12-23 18:00:50|2156.87|2136.87|2157.08|2137.08|2157.5|2137.5|2156.84|2136.84|20
1640282460000|2021-12-23 18:01:00|2157.12|2137.12|2156.4|2136.4|2157.12|2137.12|2155.88|2135.88|30
1640282470000|2021-12-23 18:01:10|2156.42|2136.42|2156.27|2136.27|2156.88|2136.88|2156.12|2136.12|25
1640282480000|2021-12-23 18:01:20|2156.7|2136.7|2158.02|2138.02|2158.03|2138.03|2156.4|2136.4|16
1640282490000|2021-12-23 18:01:30|2158.31|2138.31|2159.72|2139.72|2160.19|2140.19|2158.21|2138.21|31
1640282500000|2021-12-23 18:01:40|2159.98|2139.98|2164.01|2144.01|2164.02|2144.02|2159.98|2139.98|36
1640282510000|2021-12-23 18:01:50|2164.02|2144.02|2164.62|2144.62|2165.4|2145.4|2163.94|2143.94|36
1640282520000|2021-12-23 18:02:00|2164.55|2144.55|2167.43|2147.43|2167.93|2147.93|2164.31|2144.31|38
1640282530000|2021-12-23 18:02:10|2167.37|2147.37|2169.05|2149.05|2169.64|2149.64|2167.28|2147.28|30
1640282540000|2021-12-23 18:02:20|2168.89|2148.89|2166.16|2146.16|2168.89|2148.89|2165.5|2145.5|36
1640282550000|2021-12-23 18:02:30|2166.35|2146.35|2164.55|2144.55|2166.71|2146.71|2164.43|2144.43|37
1640282560000|2021-12-23 18:02:40|2164.59|2144.59|2163.31|2143.31|2164.72|2144.72|2163.31|2143.31|29
1640282570000|2021-12-23 18:02:50|2163.67|2143.67|2164.23|2144.23|2164.23|2144.23|2163.29|2143.29|20
1640282580000|2021-12-23 18:03:00|2164.17|2144.17|2163.53|2143.53|2164.46|2144.46|2163.42|2143.42|35
1640282590000|2021-12-23 18:03:10|2164.06|2144.06|2164.41|2144.41|2164.74|2144.74|2163.43|2143.43|31
1640282600000|2021-12-23 18:03:20|2164.4|2144.4|2164.54|2144.54|2164.54|2144.54|2163.67|2143.67|27
1640282610000|2021-12-23 18:03:30|2164.52|2144.52|2164.11|2144.11|2164.62|2144.62|2163.92|2143.92|31
1640282620000|2021-12-23 18:03:40|2164.13|2144.13|2163.89|2143.89|2164.13|2144.13|2163.87|2143.87|31
1640282630000|2021-12-23 18:03:50|2163.88|2143.88|2163.69|2143.69|2164.64|2144.64|2163.69|2143.69|35
1640282640000|2021-12-23 18:04:00|2163.19|2143.19|2163.26|2143.26|2163.26|2143.26|2162.59|2142.59|16
1640282650000|2021-12-23 18:04:10|2163.47|2143.47|2160.07|2140.07|2163.76|2143.76|2160.07|2140.07|28
1640282660000|2021-12-23 18:04:20|2160.05|2140.05|2159.09|2139.09|2160.05|2140.05|2158.05|2138.05|36
1640282670000|2021-12-23 18:04:30|2159.13|2139.13|2158.64|2138.64|2159.41|2139.41|2158.64|2138.64|35
1640282680000|2021-12-23 18:04:40|2158.65|2138.65|2157.25|2137.25|2158.76|2138.76|2157.25|2137.25|31
1640282690000|2021-12-23 18:04:50|2157.41|2137.41|2157.9|2137.9|2158.15|2138.15|2156.85|2136.85|32
1640282700000|2021-12-23 18:05:00|2158.07|2138.07|2161.63|2141.63|2161.63|2141.63|2157.67|2137.67|33
1640282710000|2021-12-23 18:05:10|2161.47|2141.47|2164.32|2144.32|2164.32|2144.32|2161.34|2141.34|21
1640282720000|2021-12-23 18:05:20|2164.27|2144.27|2162.86|2142.86|2164.97|2144.97|2162.73|2142.73|20
1640282730000|2021-12-23 18:05:30|2163.06|2143.06|2165.57|2145.57|2165.58|2145.58|2163.06|2143.06|21
1640282740000|2021-12-23 18:05:40|2165.68|2145.68|2168.07|2148.07|2168.23|2148.23|2165.57|2145.57|25
1640282750000|2021-12-23 18:05:50|2168.24|2148.24|2168.48|2148.48|2168.6|2148.6|2168.24|2148.24|14
1640282760000|2021-12-23 18:06:00|2168.21|2148.21|2166.65|2146.65|2168.21|2148.21|2165.91|2145.91|30
1640282770000|2021-12-23 18:06:10|2166.64|2146.64|2166.3|2146.3|2166.64|2146.64|2166.25|2146.25|20
1640282780000|2021-12-23 18:06:20|2166.5|2146.5|2166.58|2146.58|2166.59|2146.59|2166.22|2146.22|23
1640282790000|2021-12-23 18:06:30|2166.49|2146.49|2164.77|2144.77|2166.49|2146.49|2164.58|2144.58|24
1640282800000|2021-12-23 18:06:40|2164.83|2144.83|2164.58|2144.58|2165.51|2145.51|2164.48|2144.48|29
1640282810000|2021-12-23 18:06:50|2164.56|2144.56|2165.71|2145.71|2165.88|2145.88|2164.53|2144.53|30
1640282820000|2021-12-23 18:07:00|2165.75|2145.75|2165.34|2145.34|2165.78|2145.78|2165.14|2145.14|33
1640282830000|2021-12-23 18:07:10|2164.92|2144.92|2164.98|2144.98|2165.38|2145.38|2164.5|2144.5|26
1640282840000|2021-12-23 18:07:20|2164.84|2144.84|2164.68|2144.68|2164.84|2144.84|2164.43|2144.43|19
1640282850000|2021-12-23 18:07:30|2164.63|2144.63|2164.38|2144.38|2165.25|2145.25|2164.38|2144.38|32
1640282860000|2021-12-23 18:07:40|2164.37|2144.37|2162.52|2142.52|2164.37|2144.37|2162.26|2142.26|31
1640282870000|2021-12-23 18:07:50|2162.47|2142.47|2162.62|2142.62|2162.62|2142.62|2160.5|2140.5|35
1640282880000|2021-12-23 18:08:00|2162.72|2142.72|2162.57|2142.57|2163.32|2143.32|2162.57|2142.57|15
1640282890000|2021-12-23 18:08:10|2162.64|2142.64|2161.83|2141.83|2162.69|2142.69|2161.53|2141.53|27
1640282900000|2021-12-23 18:08:20|2161.71|2141.71|2160.82|2140.82|2161.71|2141.71|2160.7|2140.7|33
1640282910000|2021-12-23 18:08:30|2160.75|2140.75|2159.73|2139.73|2160.75|2140.75|2159.73|2139.73|32
1640282920000|2021-12-23 18:08:40|2159.71|2139.71|2159.59|2139.59|2159.71|2139.71|2159.39|2139.39|33
1640282930000|2021-12-23 18:08:50|2159.56|2139.56|2159.77|2139.77|2159.77|2139.77|2159.46|2139.46|32
1640282940000|2021-12-23 18:09:00|2159.75|2139.75|2159.75|2139.75|2159.78|2139.78|2159.5|2139.5|18
1640282950000|2021-12-23 18:09:10|2159.5|2139.5|2162.03|2142.03|2162.65|2142.65|2159.5|2139.5|27
1640282960000|2021-12-23 18:09:20|2162.08|2142.08|2162.27|2142.27|2162.35|2142.35|2162.08|2142.08|25
1640282970000|2021-12-23 18:09:30|2162.26|2142.26|2162.49|2142.49|2162.79|2142.79|2162.26|2142.26|21
1640282980000|2021-12-23 18:09:40|2162.86|2142.86|2163.68|2143.68|2164.07|2144.07|2162.51|2142.51|24
1640282990000|2021-12-23 18:09:50|2163.63|2143.63|2163.48|2143.48|2163.89|2143.89|2163.48|2143.48|33
1640283000000|2021-12-23 18:10:00|2163.56|2143.56|2164.55|2144.55|2164.55|2144.55|2163.56|2143.56|18
1640283010000|2021-12-23 18:10:10|2164.56|2144.56|2167.45|2147.45|2167.45|2147.45|2164.53|2144.53|22
1640283020000|2021-12-23 18:10:20|2167.72|2147.72|2168.36|2148.36|2169.4|2149.4|2167.39|2147.39|27
1640283030000|2021-12-23 18:10:30|2168.31|2148.31|2169.94|2149.94|2169.94|2149.94|2168.31|2148.31|20
1640283040000|2021-12-23 18:10:40|2169.8|2149.8|2169.55|2149.55|2169.91|2149.91|2169.47|2149.47|8
1640283050000|2021-12-23 18:10:50|2169.52|2149.52|2170.86|2150.86|2170.92|2150.92|2169.52|2149.52|21
1640283060000|2021-12-23 18:11:00|2170.77|2150.77|2172.9|2152.9|2173.24|2153.24|2170.77|2150.77|24
1640283070000|2021-12-23 18:11:10|2173.17|2153.17|2173.27|2153.27|2173.39|2153.39|2172.62|2152.62|27
1640283080000|2021-12-23 18:11:20|2173.25|2153.25|2173.86|2153.86|2173.88|2153.88|2173.18|2153.18|12
1640283090000|2021-12-23 18:11:30|2173.53|2153.53|2173.49|2153.49|2173.58|2153.58|2173.49|2153.49|12
1640283100000|2021-12-23 18:11:40|2173.5|2153.5|2173.43|2153.43|2173.59|2153.59|2173.43|2153.43|9
1640283110000|2021-12-23 18:11:50|2173.46|2153.46|2173.2|2153.2|2173.46|2153.46|2172.95|2152.95|13
1640283120000|2021-12-23 18:12:00|2173.23|2153.23|2173.24|2153.24|2173.29|2153.29|2172.97|2152.97|9
1640283130000|2021-12-23 18:12:10|2173.21|2153.21|2173.19|2153.19|2173.5|2153.5|2173.13|2153.13|15
1640283140000|2021-12-23 18:12:20|2172.98|2152.98|2171.54|2151.54|2173.31|2153.31|2171.54|2151.54|29
1640283150000|2021-12-23 18:12:30|2171.35|2151.35|2168.88|2148.88|2171.35|2151.35|2167.59|2147.59|34
1640283160000|2021-12-23 18:12:40|2170.53|2150.53|2171.81|2151.81|2172.42|2152.42|2170.53|2150.53|27
1640283170000|2021-12-23 18:12:50|2171.64|2151.64|2172.38|2152.38|2172.41|2152.41|2171.64|2151.64|16
1640283180000|2021-12-23 18:13:00|2172.4|2152.4|2171.42|2151.42|2172.71|2152.71|2171.1|2151.1|33
1640283190000|2021-12-23 18:13:10|2171.49|2151.49|2170.08|2150.08|2171.49|2151.49|2170.08|2150.08|33
1640283200000|2021-12-23 18:13:20|2170.03|2150.03|2168.27|2148.27|2170.03|2150.03|2168.27|2148.27|32
1640283210000|2021-12-23 18:13:30|2168.29|2148.29|2168.42|2148.42|2168.42|2148.42|2168.14|2148.14|25
1640283220000|2021-12-23 18:13:40|2168.39|2148.39|2168.66|2148.66|2168.79|2148.79|2168.39|2148.39|30
1640283230000|2021-12-23 18:13:50|2168.57|2148.57|2168.62|2148.62|2169.64|2149.64|2168.55|2148.55|31
1640283240000|2021-12-23 18:14:00|2168.47|2148.47|2167.77|2147.77|2168.47|2148.47|2167.77|2147.77|27
1640283250000|2021-12-23 18:14:10|2167.78|2147.78|2169.43|2149.43|2170.02|2150.02|2167.59|2147.59|32
1640283260000|2021-12-23 18:14:20|2169.72|2149.72|2169.67|2149.67|2169.86|2149.86|2169.6|2149.6|29
1640283270000|2021-12-23 18:14:30|2169.63|2149.63|2169.34|2149.34|2169.78|2149.78|2169.34|2149.34|28
1640283280000|2021-12-23 18:14:40|2169.14|2149.14|2168.92|2148.92|2169.36|2149.36|2168.04|2148.04|37
1640283290000|2021-12-23 18:14:50|2168.89|2148.89|2168.85|2148.85|2169.27|2149.27|2168.58|2148.58|33
1640283300000|2021-12-23 18:15:00|2168.79|2148.79|2169.72|2149.72|2170.05|2150.05|2168.79|2148.79|26
1640283310000|2021-12-23 18:15:10|2169.71|2149.71|2173.03|2153.03|2173.42|2153.42|2169.66|2149.66|35
1640283320000|2021-12-23 18:15:20|2173.04|2153.04|2173.11|2153.11|2173.45|2153.45|2172.86|2152.86|22
1640283330000|2021-12-23 18:15:30|2173.16|2153.16|2173.5|2153.5|2173.52|2153.52|2173.1|2153.1|21
1640283340000|2021-12-23 18:15:40|2173.48|2153.48|2173.65|2153.65|2173.76|2153.76|2172.9|2152.9|18
1640283350000|2021-12-23 18:15:50|2173.57|2153.57|2173.63|2153.63|2173.65|2153.65|2173.5|2153.5|15
1640283360000|2021-12-23 18:16:00|2174.03|2154.03|2175.77|2155.77|2176.44|2156.44|2174.03|2154.03|28
1640283370000|2021-12-23 18:16:10|2175.68|2155.68|2174.52|2154.52|2176.72|2156.72|2174.52|2154.52|36
1640283380000|2021-12-23 18:16:20|2174.48|2154.48|2174.92|2154.92|2175.78|2155.78|2174.08|2154.08|35
1640283390000|2021-12-23 18:16:30|2175.04|2155.04|2175.16|2155.16|2175.83|2155.83|2174.83|2154.83|22
1640283400000|2021-12-23 18:16:40|2174.99|2154.99|2175.29|2155.29|2175.5|2155.5|2174.99|2154.99|23
1640283410000|2021-12-23 18:16:50|2175.33|2155.33|2174.94|2154.94|2175.33|2155.33|2174.94|2154.94|7
1640283420000|2021-12-23 18:17:00|2175.03|2155.03|2175.33|2155.33|2175.81|2155.81|2175.03|2155.03|26
1640283430000|2021-12-23 18:17:10|2175.17|2155.17|2177.4|2157.4|2177.41|2157.41|2175.17|2155.17|23
1640283440000|2021-12-23 18:17:20|2177.35|2157.35|2177.5|2157.5|2177.5|2157.5|2176.85|2156.85|21
1640283450000|2021-12-23 18:17:30|2177.51|2157.51|2179.82|2159.82|2179.82|2159.82|2177.46|2157.46|22
1640283460000|2021-12-23 18:17:40|2179.8|2159.8|2179.7|2159.7|2180.3|2160.3|2178.95|2158.95|29
1640283470000|2021-12-23 18:17:50|2179.67|2159.67|2179.78|2159.78|2180.36|2160.36|2179.08|2159.08|19
1640283480000|2021-12-23 18:18:00|2179.84|2159.84|2180.28|2160.28|2180.66|2160.66|2179.71|2159.71|29
1640283490000|2021-12-23 18:18:10|2180.12|2160.12|2177.53|2157.53|2180.12|2160.12|2176.73|2156.73|34
1640283500000|2021-12-23 18:18:20|2177.85|2157.85|2177.97|2157.97|2178.2|2158.2|2177.51|2157.51|32
1640283510000|2021-12-23 18:18:30|2177.95|2157.95|2178.01|2158.01|2178.17|2158.17|2177.83|2157.83|30
1640283520000|2021-12-23 18:18:40|2178|2158|2178.2|2158.2|2178.54|2158.54|2177.99|2157.99|30
1640283530000|2021-12-23 18:18:50|2177.88|2157.88|2176.26|2156.26|2177.9|2157.9|2175.93|2155.93|32
1640283540000|2021-12-23 18:19:00|2176.38|2156.38|2175.61|2155.61|2176.43|2156.43|2175.56|2155.56|28
1640283550000|2021-12-23 18:19:10|2175.6|2155.6|2174.86|2154.86|2176.28|2156.28|2174.81|2154.81|17
1640283560000|2021-12-23 18:19:20|2174.82|2154.82|2173.39|2153.39|2174.82|2154.82|2173.39|2153.39|31
1640283570000|2021-12-23 18:19:30|2173.46|2153.46|2173.88|2153.88|2174.22|2154.22|2173.41|2153.41|28
1640283580000|2021-12-23 18:19:40|2174.08|2154.08|2174.54|2154.54|2174.93|2154.93|2174.06|2154.06|26
1640283590000|2021-12-23 18:19:50|2174.49|2154.49|2175.8|2155.8|2175.8|2155.8|2173.8|2153.8|28
1640283600000|2021-12-23 18:20:00|2175.89|2155.89|2174.38|2154.38|2176.38|2156.38|2174.38|2154.38|34
1640283610000|2021-12-23 18:20:10|2174.39|2154.39|2176.59|2156.59|2177.59|2157.59|2174.34|2154.34|26
1640283620000|2021-12-23 18:20:20|2176.64|2156.64|2176.49|2156.49|2177.54|2157.54|2176.49|2156.49|20
1640283630000|2021-12-23 18:20:30|2176.56|2156.56|2176.95|2156.95|2177.49|2157.49|2176.49|2156.49|20
1640283640000|2021-12-23 18:20:40|2176.94|2156.94|2176.69|2156.69|2177.61|2157.61|2176.68|2156.68|23
1640283650000|2021-12-23 18:20:50|2177.12|2157.12|2178.82|2158.82|2179.1|2159.1|2177.12|2157.12|33
1640283660000|2021-12-23 18:21:00|2178.83|2158.83|2179.28|2159.28|2179.62|2159.62|2178.53|2158.53|22
1640283670000|2021-12-23 18:21:10|2179.26|2159.26|2178.95|2158.95|2179.39|2159.39|2178.38|2158.38|20
1640283680000|2021-12-23 18:21:20|2178.58|2158.58|2181.37|2161.37|2181.38|2161.38|2178.58|2158.58|20
1640283690000|2021-12-23 18:21:30|2181.34|2161.34|2179.14|2159.14|2182.42|2162.42|2178.92|2158.92|28
1640283700000|2021-12-23 18:21:40|2179.13|2159.13|2177.43|2157.43|2179.13|2159.13|2177.42|2157.42|26
1640283710000|2021-12-23 18:21:50|2177.68|2157.68|2176.5|2156.5|2177.96|2157.96|2176.46|2156.46|35
1640283720000|2021-12-23 18:22:00|2176.56|2156.56|2176.04|2156.04|2176.73|2156.73|2175.92|2155.92|32
1640283730000|2021-12-23 18:22:10|2175.99|2155.99|2175.72|2155.72|2176.01|2156.01|2175.3|2155.3|31
1640283740000|2021-12-23 18:22:20|2175.97|2155.97|2177.94|2157.94|2178.12|2158.12|2175.65|2155.65|35
1640283750000|2021-12-23 18:22:30|2177.99|2157.99|2176.84|2156.84|2178.59|2158.59|2176.84|2156.84|35
1640283760000|2021-12-23 18:22:40|2176.79|2156.79|2177.44|2157.44|2177.64|2157.64|2176.4|2156.4|30
1640283770000|2021-12-23 18:22:50|2177.42|2157.42|2177.62|2157.62|2177.63|2157.63|2177.4|2157.4|20
1640283780000|2021-12-23 18:23:00|2177.17|2157.17|2176.79|2156.79|2177.17|2157.17|2176.36|2156.36|30
1640283790000|2021-12-23 18:23:10|2176.77|2156.77|2176.01|2156.01|2176.78|2156.78|2175.71|2155.71|32
1640283800000|2021-12-23 18:23:20|2175.85|2155.85|2175.2|2155.2|2175.99|2155.99|2175.2|2155.2|31
1640283810000|2021-12-23 18:23:30|2175.24|2155.24|2176.17|2156.17|2176.27|2156.27|2175.22|2155.22|28
1640283820000|2021-12-23 18:23:40|2176.16|2156.16|2178.22|2158.22|2178.22|2158.22|2176.15|2156.15|23
1640283830000|2021-12-23 18:23:50|2177.89|2157.89|2177.22|2157.22|2178.18|2158.18|2176.94|2156.94|28
1640283840000|2021-12-23 18:24:00|2176.97|2156.97|2176.98|2156.98|2177.52|2157.52|2176.42|2156.42|37
1640283850000|2021-12-23 18:24:10|2177|2157|2175.96|2155.96|2177.35|2157.35|2175.96|2155.96|16
1640283860000|2021-12-23 18:24:20|2176.02|2156.02|2176.12|2156.12|2176.12|2156.12|2175.75|2155.75|8
1640283870000|2021-12-23 18:24:30|2176.17|2156.17|2176.15|2156.15|2176.22|2156.22|2175.97|2155.97|15
1640283880000|2021-12-23 18:24:40|2176.12|2156.12|2175.72|2155.72|2176.47|2156.47|2175.54|2155.54|34
1640283890000|2021-12-23 18:24:50|2175.63|2155.63|2177.76|2157.76|2178.09|2158.09|2175.42|2155.42|32
1640283900000|2021-12-23 18:25:00|2177.81|2157.81|2180.77|2160.77|2180.77|2160.77|2177.81|2157.81|19
1640283910000|2021-12-23 18:25:10|2180.72|2160.72|2181.17|2161.17|2181.17|2161.17|2180.64|2160.64|10
1640283920000|2021-12-23 18:25:20|2181.18|2161.18|2181.57|2161.57|2181.71|2161.71|2181.18|2161.18|13
1640283930000|2021-12-23 18:25:30|2181.56|2161.56|2181.53|2161.53|2182.32|2162.32|2181.4|2161.4|10
1640283940000|2021-12-23 18:25:40|2182.05|2162.05|2182|2162|2182.59|2162.59|2181.86|2161.86|27
1640283950000|2021-12-23 18:25:50|2181.99|2161.99|2182.04|2162.04|2182.38|2162.38|2181.88|2161.88|24
1640283960000|2021-12-23 18:26:00|2182.14|2162.14|2182.57|2162.57|2183.5|2163.5|2182.14|2162.14|18
1640283970000|2021-12-23 18:26:10|2182.93|2162.93|2183.29|2163.29|2183.4|2163.4|2182.57|2162.57|10
1640283980000|2021-12-23 18:26:20|2183.39|2163.39|2183.53|2163.53|2183.53|2163.53|2182.55|2162.55|7
1640283990000|2021-12-23 18:26:30|2183.74|2163.74|2182.28|2162.28|2184.51|2164.51|2182.28|2162.28|27
1640284000000|2021-12-23 18:26:40|2181.9|2161.9|2181.56|2161.56|2181.9|2161.9|2181.11|2161.11|28
1640284010000|2021-12-23 18:26:50|2181.11|2161.11|2180.85|2160.85|2181.56|2161.56|2179.22|2159.22|36
1640284020000|2021-12-23 18:27:00|2181.31|2161.31|2182.82|2162.82|2182.92|2162.92|2181.06|2161.06|29
1640284030000|2021-12-23 18:27:10|2182.61|2162.61|2181.02|2161.02|2182.63|2162.63|2180.68|2160.68|35
1640284040000|2021-12-23 18:27:20|2180.93|2160.93|2180.91|2160.91|2181.24|2161.24|2180.5|2160.5|17
1640284050000|2021-12-23 18:27:30|2180.98|2160.98|2180.29|2160.29|2180.98|2160.98|2180.29|2160.29|18
1640284060000|2021-12-23 18:27:40|2180.15|2160.15|2181.72|2161.72|2181.72|2161.72|2179.5|2159.5|31
1640284070000|2021-12-23 18:27:50|2181.79|2161.79|2180.26|2160.26|2181.79|2161.79|2180.26|2160.26|30
1640284080000|2021-12-23 18:28:00|2180.24|2160.24|2180.28|2160.28|2180.69|2160.69|2179.59|2159.59|26
1640284090000|2021-12-23 18:28:10|2180.33|2160.33|2181.48|2161.48|2182.13|2162.13|2180.33|2160.33|27
1640284100000|2021-12-23 18:28:20|2181.39|2161.39|2181.34|2161.34|2181.39|2161.39|2180.56|2160.56|23
1640284110000|2021-12-23 18:28:30|2181.43|2161.43|2182.57|2162.57|2182.67|2162.67|2181.43|2161.43|19
1640284120000|2021-12-23 18:28:40|2182.85|2162.85|2185.23|2165.23|2187.36|2167.36|2182.85|2162.85|36
1640284130000|2021-12-23 18:28:50|2184.95|2164.95|2185.98|2165.98|2185.98|2165.98|2184.66|2164.66|23
1640284140000|2021-12-23 18:29:00|2185.91|2165.91|2184.68|2164.68|2186.05|2166.05|2184.65|2164.65|25
1640284150000|2021-12-23 18:29:10|2184.69|2164.69|2186.04|2166.04|2186.51|2166.51|2184.19|2164.19|32
1640284160000|2021-12-23 18:29:20|2186.08|2166.08|2184.35|2164.35|2186.1|2166.1|2183.85|2163.85|34
1640284170000|2021-12-23 18:29:30|2184.4|2164.4|2186.16|2166.16|2186.16|2166.16|2183.81|2163.81|26
1640284180000|2021-12-23 18:29:40|2185.62|2165.62|2185.97|2165.97|2186.1|2166.1|2185.62|2165.62|26
1640284190000|2021-12-23 18:29:50|2185.98|2165.98|2185.71|2165.71|2186.36|2166.36|2185.63|2165.63|28
1640284200000|2021-12-23 18:30:00|2185.77|2165.77|2184.9|2164.9|2186.22|2166.22|2184.9|2164.9|33
1640284210000|2021-12-23 18:30:10|2184.76|2164.76|2180.42|2160.42|2184.76|2164.76|2180.39|2160.39|36
1640284220000|2021-12-23 18:30:20|2180.41|2160.41|2177.59|2157.59|2180.41|2160.41|2177.56|2157.56|24
1640284230000|2021-12-23 18:30:30|2177.54|2157.54|2177.9|2157.9|2178.06|2158.06|2177.52|2157.52|29
1640284240000|2021-12-23 18:30:40|2177.89|2157.89|2178.14|2158.14|2178.44|2158.44|2177.72|2157.72|18
1640284250000|2021-12-23 18:30:50|2177.97|2157.97|2177.83|2157.83|2178.13|2158.13|2177.68|2157.68|28
1640284260000|2021-12-23 18:31:00|2178.03|2158.03|2179.19|2159.19|2179.45|2159.45|2177.86|2157.86|33
1640284270000|2021-12-23 18:31:10|2179.44|2159.44|2180.43|2160.43|2181.36|2161.36|2179.4|2159.4|35
1640284280000|2021-12-23 18:31:20|2180.34|2160.34|2181.23|2161.23|2181.29|2161.29|2180.13|2160.13|32
1640284290000|2021-12-23 18:31:30|2180.73|2160.73|2180.57|2160.57|2181.4|2161.4|2180.57|2160.57|33
1640284300000|2021-12-23 18:31:40|2180.56|2160.56|2181.55|2161.55|2182.22|2162.22|2180.45|2160.45|28
1640284310000|2021-12-23 18:31:50|2181.53|2161.53|2181.05|2161.05|2182.02|2162.02|2181.05|2161.05|29
1640284320000|2021-12-23 18:32:00|2180.49|2160.49|2181.07|2161.07|2181.2|2161.2|2180.08|2160.08|26
1640284330000|2021-12-23 18:32:10|2181.06|2161.06|2180.61|2160.61|2181.19|2161.19|2180.57|2160.57|25
1640284340000|2021-12-23 18:32:20|2180.6|2160.6|2179.3|2159.3|2180.61|2160.61|2179.3|2159.3|24
1640284350000|2021-12-23 18:32:30|2179.23|2159.23|2179.13|2159.13|2179.95|2159.95|2178.48|2158.48|39
1640284360000|2021-12-23 18:32:40|2179.04|2159.04|2177.54|2157.54|2179.07|2159.07|2177.51|2157.51|36
1640284370000|2021-12-23 18:32:50|2177.4|2157.4|2177.61|2157.61|2178.5|2158.5|2177.4|2157.4|24
1640284380000|2021-12-23 18:33:00|2178.52|2158.52|2178.57|2158.57|2179.65|2159.65|2178.46|2158.46|24
1640284390000|2021-12-23 18:33:10|2178.61|2158.61|2180.2|2160.2|2180.2|2160.2|2178.32|2158.32|27
1640284400000|2021-12-23 18:33:20|2180.26|2160.26|2179.16|2159.16|2180.83|2160.83|2179.16|2159.16|30
1640284410000|2021-12-23 18:33:30|2179.17|2159.17|2179.84|2159.84|2180.29|2160.29|2179.17|2159.17|19
1640284420000|2021-12-23 18:33:40|2179.88|2159.88|2179.85|2159.85|2179.88|2159.88|2179.81|2159.81|19
1640284430000|2021-12-23 18:33:50|2179.78|2159.78|2179.83|2159.83|2180.04|2160.04|2179.47|2159.47|20
1640284440000|2021-12-23 18:34:00|2179.82|2159.82|2180.08|2160.08|2180.22|2160.22|2179.49|2159.49|20
1640284450000|2021-12-23 18:34:10|2180.09|2160.09|2179.88|2159.88|2180.26|2160.26|2179.88|2159.88|17
1640284460000|2021-12-23 18:34:20|2179.91|2159.91|2179.36|2159.36|2179.91|2159.91|2178.93|2158.93|31
1640284470000|2021-12-23 18:34:30|2179.44|2159.44|2179.77|2159.77|2179.77|2159.77|2179.25|2159.25|27
1640284480000|2021-12-23 18:34:40|2179.76|2159.76|2181.42|2161.42|2181.63|2161.63|2179.73|2159.73|24
1640284490000|2021-12-23 18:34:50|2181.44|2161.44|2182.57|2162.57|2182.68|2162.68|2181.44|2161.44|19
1640284500000|2021-12-23 18:35:00|2182.61|2162.61|2182.1|2162.1|2182.61|2162.61|2181.24|2161.24|25
1640284510000|2021-12-23 18:35:10|2181.69|2161.69|2181.64|2161.64|2182.04|2162.04|2181.61|2161.61|18
1640284520000|2021-12-23 18:35:20|2181.6|2161.6|2181.74|2161.74|2181.74|2161.74|2181.46|2161.46|8
1640284530000|2021-12-23 18:35:30|2181.75|2161.75|2180.89|2160.89|2182.03|2162.03|2180.81|2160.81|22
1640284540000|2021-12-23 18:35:40|2180.87|2160.87|2180.87|2160.87|2181|2161|2180.81|2160.81|19
1640284550000|2021-12-23 18:35:50|2181.44|2161.44|2181.3|2161.3|2181.6|2161.6|2181.25|2161.25|13
1640284560000|2021-12-23 18:36:00|2181.25|2161.25|2181.75|2161.75|2181.75|2161.75|2179.78|2159.78|18
1640284570000|2021-12-23 18:36:10|2181.56|2161.56|2181.08|2161.08|2181.58|2161.58|2179.82|2159.82|20
1640284580000|2021-12-23 18:36:20|2181.09|2161.09|2182.7|2162.7|2182.7|2162.7|2181.08|2161.08|22
1640284590000|2021-12-23 18:36:30|2182.39|2162.39|2183.38|2163.38|2183.38|2163.38|2182.39|2162.39|24
1640284600000|2021-12-23 18:36:40|2183.37|2163.37|2184.75|2164.75|2184.83|2164.83|2182.93|2162.93|19
1640284610000|2021-12-23 18:36:50|2184.81|2164.81|2183.39|2163.39|2184.81|2164.81|2182.68|2162.68|26
1640284620000|2021-12-23 18:37:00|2183.55|2163.55|2181.6|2161.6|2184.13|2164.13|2181.6|2161.6|21
1640284630000|2021-12-23 18:37:10|2181.59|2161.59|2180.68|2160.68|2181.89|2161.89|2180.55|2160.55|30
1640284640000|2021-12-23 18:37:20|2180.11|2160.11|2180.03|2160.03|2180.11|2160.11|2179.74|2159.74|34
1640284650000|2021-12-23 18:37:30|2180|2160|2179.43|2159.43|2180.03|2160.03|2178.75|2158.75|14
1640284660000|2021-12-23 18:37:40|2179.57|2159.57|2179.58|2159.58|2179.67|2159.67|2179.1|2159.1|20
1640284670000|2021-12-23 18:37:50|2179.66|2159.66|2178.77|2158.77|2179.66|2159.66|2178.77|2158.77|25
1640284680000|2021-12-23 18:38:00|2178.86|2158.86|2178.84|2158.84|2179.05|2159.05|2178.28|2158.28|30
1640284690000|2021-12-23 18:38:10|2178.92|2158.92|2178.93|2158.93|2179|2159|2178.7|2158.7|19
1640284700000|2021-12-23 18:38:20|2178.92|2158.92|2178.97|2158.97|2179.02|2159.02|2178.72|2158.72|27
1640284710000|2021-12-23 18:38:30|2179.05|2159.05|2179.79|2159.79|2179.8|2159.8|2178.97|2158.97|12
1640284720000|2021-12-23 18:38:40|2179.81|2159.81|2179|2159|2179.86|2159.86|2178.78|2158.78|26
1640284730000|2021-12-23 18:38:50|2178.85|2158.85|2178.66|2158.66|2178.85|2158.85|2178.1|2158.1|26
1640284740000|2021-12-23 18:39:00|2178.65|2158.65|2178.6|2158.6|2178.66|2158.66|2178.54|2158.54|21
1640284750000|2021-12-23 18:39:10|2178.69|2158.69|2178.58|2158.58|2178.69|2158.69|2178.11|2158.11|10
1640284760000|2021-12-23 18:39:20|2178.14|2158.14|2178.28|2158.28|2178.58|2158.58|2177.98|2157.98|9
1640284770000|2021-12-23 18:39:30|2178.17|2158.17|2177.46|2157.46|2178.17|2158.17|2177.35|2157.35|11
1640284780000|2021-12-23 18:39:40|2177.43|2157.43|2176.05|2156.05|2177.46|2157.46|2175.75|2155.75|14
1640284790000|2021-12-23 18:39:50|2176.03|2156.03|2174.84|2154.84|2176.03|2156.03|2174.84|2154.84|4
1640284800000|2021-12-23 18:40:00|2174.83|2154.83|2172.55|2152.55|2175.06|2155.06|2172.55|2152.55|9
1640284810000|2021-12-23 18:40:10|2172.37|2152.37|2170.19|2150.19|2172.37|2152.37|2170.19|2150.19|10
1640284820000|2021-12-23 18:40:20|2169.96|2149.96|2168.21|2148.21|2169.96|2149.96|2168.21|2148.21|11
1640284830000|2021-12-23 18:40:30|2168.37|2148.37|2170.89|2150.89|2171.07|2151.07|2168.21|2148.21|15
1640284840000|2021-12-23 18:40:40|2171.56|2151.56|2170.78|2150.78|2171.93|2151.93|2170.75|2150.75|14
1640284850000|2021-12-23 18:40:50|2170.81|2150.81|2168.59|2148.59|2170.81|2150.81|2168.59|2148.59|10
1640284860000|2021-12-23 18:41:00|2168.54|2148.54|2171.1|2151.1|2171.1|2151.1|2168.54|2148.54|5
1640284870000|2021-12-23 18:41:10|2170.73|2150.73|2171.73|2151.73|2171.73|2151.73|2170.73|2150.73|3
1640284880000|2021-12-23 18:41:20|2171.69|2151.69|2170.4|2150.4|2171.69|2151.69|2169.11|2149.11|7
1640284890000|2021-12-23 18:41:30|2170.18|2150.18|2172.14|2152.14|2172.75|2152.75|2169.87|2149.87|24
1640284900000|2021-12-23 18:41:40|2172.11|2152.11|2170.58|2150.58|2172.11|2152.11|2170.58|2150.58|10
1640284910000|2021-12-23 18:41:50|2170.57|2150.57|2170.83|2150.83|2171.25|2151.25|2170.34|2150.34|14
1640284920000|2021-12-23 18:42:00|2171.21|2151.21|2170.79|2150.79|2171.21|2151.21|2170.41|2150.41|7
1640284930000|2021-12-23 18:42:10|2170.87|2150.87|2168.16|2148.16|2170.87|2150.87|2168.16|2148.16|15
1640284940000|2021-12-23 18:42:20|2168.08|2148.08|2167.51|2147.51|2168.08|2148.08|2167.32|2147.32|15
1640284950000|2021-12-23 18:42:30|2167.57|2147.57|2167.42|2147.42|2167.58|2147.58|2167.42|2147.42|5
1640284960000|2021-12-23 18:42:40|2167.48|2147.48|2164.07|2144.07|2167.48|2147.48|2164.07|2144.07|18
1640284970000|2021-12-23 18:42:50|2164.09|2144.09|2161.92|2141.92|2164.09|2144.09|2161.92|2141.92|14
1640284980000|2021-12-23 18:43:00|2162.04|2142.04|2161.41|2141.41|2162.04|2142.04|2161.36|2141.36|14
1640284990000|2021-12-23 18:43:10|2162.93|2142.93|2160.46|2140.46|2162.93|2142.93|2160.45|2140.45|26
1640285000000|2021-12-23 18:43:20|2160.39|2140.39|2159.17|2139.17|2160.39|2140.39|2159.04|2139.04|34
1640285010000|2021-12-23 18:43:30|2159.16|2139.16|2159.62|2139.62|2160.32|2140.32|2159.16|2139.16|30
1640285020000|2021-12-23 18:43:40|2159.61|2139.61|2159.75|2139.75|2160.32|2140.32|2158.96|2138.96|35
1640285030000|2021-12-23 18:43:50|2159.76|2139.76|2156.64|2136.64|2159.76|2139.76|2156.64|2136.64|33
1640285040000|2021-12-23 18:44:00|2156.89|2136.89|2155.53|2135.53|2157.45|2137.45|2155.53|2135.53|27
1640285050000|2021-12-23 18:44:10|2155.35|2135.35|2153.8|2133.8|2155.7|2135.7|2153.78|2133.78|31
1640285060000|2021-12-23 18:44:20|2153.78|2133.78|2155.58|2135.58|2155.58|2135.58|2153.58|2133.58|28
1640285070000|2021-12-23 18:44:30|2155.65|2135.65|2156.53|2136.53|2156.53|2136.53|2155.65|2135.65|16
1640285080000|2021-12-23 18:44:40|2156.47|2136.47|2154.58|2134.58|2156.47|2136.47|2154.43|2134.43|31
1640285090000|2021-12-23 18:44:50|2154.55|2134.55|2155.25|2135.25|2155.25|2135.25|2154.15|2134.15|30
1640285100000|2021-12-23 18:45:00|2155.53|2135.53|2154.65|2134.65|2155.85|2135.85|2154.56|2134.56|27
1640285110000|2021-12-23 18:45:10|2154.75|2134.75|2153.91|2133.91|2155.18|2135.18|2153.91|2133.91|23
1640285120000|2021-12-23 18:45:20|2153.95|2133.95|2153.69|2133.69|2153.95|2133.95|2153.63|2133.63|17
1640285130000|2021-12-23 18:45:30|2153.67|2133.67|2152.74|2132.74|2153.68|2133.68|2152.74|2132.74|24
1640285140000|2021-12-23 18:45:40|2152.71|2132.71|2152.75|2132.75|2153.11|2133.11|2152.31|2132.31|15
1640285150000|2021-12-23 18:45:50|2152.74|2132.74|2152.07|2132.07|2152.77|2132.77|2152.07|2132.07|16
1640285160000|2021-12-23 18:46:00|2152.58|2132.58|2152.2|2132.2|2152.92|2132.92|2152.2|2132.2|17
1640285170000|2021-12-23 18:46:10|2152.19|2132.19|2152.29|2132.29|2152.42|2132.42|2152.13|2132.13|15
1640285180000|2021-12-23 18:46:20|2152.35|2132.35|2155.21|2135.21|2155.26|2135.26|2152.35|2132.35|33
1640285190000|2021-12-23 18:46:30|2155.59|2135.59|2158.06|2138.06|2158.09|2138.09|2155.59|2135.59|34
1640285200000|2021-12-23 18:46:40|2158.07|2138.07|2158.27|2138.27|2158.4|2138.4|2157.83|2137.83|28
1640285210000|2021-12-23 18:46:50|2158.29|2138.29|2161.28|2141.28|2161.28|2141.28|2158.29|2138.29|28
1640285220000|2021-12-23 18:47:00|2161.29|2141.29|2160|2140|2161.45|2141.45|2159.99|2139.99|22
1640285230000|2021-12-23 18:47:10|2160.01|2140.01|2161.69|2141.69|2162.16|2142.16|2160.01|2140.01|28
1640285240000|2021-12-23 18:47:20|2161.68|2141.68|2163.48|2143.48|2163.55|2143.55|2161.52|2141.52|23
1640285250000|2021-12-23 18:47:30|2163.75|2143.75|2163.67|2143.67|2164.56|2144.56|2163.67|2143.67|15
1640285260000|2021-12-23 18:47:40|2163.72|2143.72|2164.7|2144.7|2164.7|2144.7|2163.72|2143.72|22
1640285270000|2021-12-23 18:47:50|2164.71|2144.71|2164.01|2144.01|2166.03|2146.03|2164.01|2144.01|28
1640285280000|2021-12-23 18:48:00|2164.02|2144.02|2165.49|2145.49|2165.49|2145.49|2163.91|2143.91|26
1640285290000|2021-12-23 18:48:10|2165.69|2145.69|2166.72|2146.72|2167.93|2147.93|2165.69|2145.69|11
1640285300000|2021-12-23 18:48:20|2166.8|2146.8|2167.61|2147.61|2167.61|2147.61|2166.63|2146.63|18
1640285310000|2021-12-23 18:48:30|2167.22|2147.22|2167.02|2147.02|2167.65|2147.65|2166.65|2146.65|15
1640285320000|2021-12-23 18:48:40|2167.21|2147.21|2168.11|2148.11|2168.65|2148.65|2167.21|2147.21|12
1640285330000|2021-12-23 18:48:50|2168.67|2148.67|2168.82|2148.82|2168.82|2148.82|2168.11|2148.11|8
1640285340000|2021-12-23 18:49:00|2168.84|2148.84|2168.74|2148.74|2169.17|2149.17|2168.74|2148.74|23
1640285350000|2021-12-23 18:49:10|2168.63|2148.63|2168.63|2148.63|2168.94|2148.94|2168.51|2148.51|22
1640285360000|2021-12-23 18:49:20|2168.7|2148.7|2168.72|2148.72|2168.92|2148.92|2168.43|2148.43|23
1640285370000|2021-12-23 18:49:30|2168.67|2148.67|2168.88|2148.88|2168.94|2148.94|2168.63|2148.63|16
1640285380000|2021-12-23 18:49:40|2168.45|2148.45|2168.43|2148.43|2168.48|2148.48|2168.25|2148.25|22
1640285390000|2021-12-23 18:49:50|2168.44|2148.44|2169.11|2149.11|2169.33|2149.33|2168.44|2148.44|16
1640285400000|2021-12-23 18:50:00|2169.06|2149.06|2168.6|2148.6|2169.15|2149.15|2168.48|2148.48|24
1640285410000|2021-12-23 18:50:10|2168.63|2148.63|2168.44|2148.44|2169.66|2149.66|2168.44|2148.44|27
1640285420000|2021-12-23 18:50:20|2168.43|2148.43|2165.63|2145.63|2168.43|2148.43|2165.63|2145.63|30
1640285430000|2021-12-23 18:50:30|2165.65|2145.65|2165.64|2145.64|2165.9|2145.9|2165.38|2145.38|27
1640285440000|2021-12-23 18:50:40|2165.62|2145.62|2166.68|2146.68|2166.74|2146.74|2165.44|2145.44|26
1640285450000|2021-12-23 18:50:50|2166.69|2146.69|2166.87|2146.87|2166.9|2146.9|2166.62|2146.62|17
1640285460000|2021-12-23 18:51:00|2166.89|2146.89|2168.1|2148.1|2168.17|2148.17|2166.89|2146.89|25
1640285470000|2021-12-23 18:51:10|2167.97|2147.97|2169.83|2149.83|2169.83|2149.83|2167.96|2147.96|18
1640285480000|2021-12-23 18:51:20|2169.8|2149.8|2170.35|2150.35|2170.35|2150.35|2169.46|2149.46|17
1640285490000|2021-12-23 18:51:30|2170.36|2150.36|2168.84|2148.84|2170.36|2150.36|2168.84|2148.84|19
1640285500000|2021-12-23 18:51:40|2168.8|2148.8|2167.94|2147.94|2168.81|2148.81|2166.98|2146.98|28
1640285510000|2021-12-23 18:51:50|2168.08|2148.08|2167.78|2147.78|2168.08|2148.08|2167.22|2147.22|24
1640285520000|2021-12-23 18:52:00|2167.77|2147.77|2167.08|2147.08|2167.77|2147.77|2166.9|2146.9|17
1640285530000|2021-12-23 18:52:10|2168.49|2148.49|2168.21|2148.21|2170.08|2150.08|2168.21|2148.21|28
1640285540000|2021-12-23 18:52:20|2168.19|2148.19|2168|2148|2168.71|2148.71|2167.75|2147.75|28
1640285550000|2021-12-23 18:52:30|2167.99|2147.99|2168.45|2148.45|2168.57|2148.57|2167.82|2147.82|23
1640285560000|2021-12-23 18:52:40|2168.44|2148.44|2168.1|2148.1|2168.86|2148.86|2167.88|2147.88|23
1640285570000|2021-12-23 18:52:50|2168.05|2148.05|2168.99|2148.99|2169.1|2149.1|2167.98|2147.98|22
1640285580000|2021-12-23 18:53:00|2169|2149|2169.45|2149.45|2169.45|2149.45|2169|2149|20
1640285590000|2021-12-23 18:53:10|2169.56|2149.56|2171.68|2151.68|2172.21|2152.21|2169.56|2149.56|19
1640285600000|2021-12-23 18:53:20|2171.67|2151.67|2172.1|2152.1|2172.14|2152.14|2171.67|2151.67|14
1640285610000|2021-12-23 18:53:30|2172.08|2152.08|2170.86|2150.86|2172.08|2152.08|2170.45|2150.45|27
1640285620000|2021-12-23 18:53:40|2170.73|2150.73|2171.05|2151.05|2171.08|2151.08|2170.73|2150.73|21
1640285630000|2021-12-23 18:53:50|2171.04|2151.04|2172.3|2152.3|2172.32|2152.32|2171.04|2151.04|12
1640285640000|2021-12-23 18:54:00|2172.19|2152.19|2169.62|2149.62|2172.19|2152.19|2169.61|2149.61|34
1640285650000|2021-12-23 18:54:10|2169.55|2149.55|2168.34|2148.34|2169.7|2149.7|2168.27|2148.27|25
1640285660000|2021-12-23 18:54:20|2168.47|2148.47|2166.4|2146.4|2168.47|2148.47|2166.4|2146.4|30
1640285670000|2021-12-23 18:54:30|2166.38|2146.38|2165.66|2145.66|2166.38|2146.38|2165.66|2145.66|18
1640285680000|2021-12-23 18:54:40|2165.58|2145.58|2164.34|2144.34|2165.58|2145.58|2164.3|2144.3|32
1640285690000|2021-12-23 18:54:50|2164.43|2144.43|2164.38|2144.38|2164.44|2144.44|2164.31|2144.31|26
1640285700000|2021-12-23 18:55:00|2164.42|2144.42|2164.44|2144.44|2165.29|2145.29|2163.62|2143.62|29
1640285710000|2021-12-23 18:55:10|2164.39|2144.39|2164.11|2144.11|2164.74|2144.74|2163.73|2143.73|29
1640285720000|2021-12-23 18:55:20|2164.1|2144.1|2165.14|2145.14|2165.14|2145.14|2163.83|2143.83|24
1640285730000|2021-12-23 18:55:30|2165.12|2145.12|2166.81|2146.81|2166.81|2146.81|2165.12|2145.12|13
1640285740000|2021-12-23 18:55:40|2166.47|2146.47|2166.47|2146.47|2166.51|2146.51|2166.02|2146.02|6
1640285750000|2021-12-23 18:55:50|2166.35|2146.35|2166.35|2146.35|2166.35|2146.35|2166.35|2146.35|1
1640285760000|2021-12-23 18:56:00|2166.39|2146.39|2168.74|2148.74|2168.74|2148.74|2166.39|2146.39|28
1640285770000|2021-12-23 18:56:10|2168.93|2148.93|2167.39|2147.39|2168.96|2148.96|2167.27|2147.27|22
1640285780000|2021-12-23 18:56:20|2167.27|2147.27|2165.01|2145.01|2167.31|2147.31|2164.99|2144.99|32
1640285790000|2021-12-23 18:56:30|2165|2145|2164.71|2144.71|2165.03|2145.03|2164.29|2144.29|31
1640285800000|2021-12-23 18:56:40|2164.69|2144.69|2166.25|2146.25|2166.72|2146.72|2164.61|2144.61|27
1640285810000|2021-12-23 18:56:50|2166.22|2146.22|2166.19|2146.19|2166.27|2146.27|2165.99|2145.99|29
1640285820000|2021-12-23 18:57:00|2166.17|2146.17|2165.39|2145.39|2166.27|2146.27|2165.39|2145.39|31
1640285830000|2021-12-23 18:57:10|2165.38|2145.38|2164.43|2144.43|2165.38|2145.38|2164.43|2144.43|24
1640285840000|2021-12-23 18:57:20|2164.41|2144.41|2163.74|2143.74|2164.48|2144.48|2163.74|2143.74|26
1640285850000|2021-12-23 18:57:30|2163.73|2143.73|2164.23|2144.23|2165.13|2145.13|2163.53|2143.53|30
1640285860000|2021-12-23 18:57:40|2164.16|2144.16|2163.14|2143.14|2164.2|2144.2|2162.54|2142.54|27
1640285870000|2021-12-23 18:57:50|2163.19|2143.19|2162.85|2142.85|2163.19|2143.19|2162.85|2142.85|16
1640285880000|2021-12-23 18:58:00|2162.88|2142.88|2163.02|2143.02|2163.3|2143.3|2162.88|2142.88|17
1640285890000|2021-12-23 18:58:10|2163.01|2143.01|2164.79|2144.79|2164.79|2144.79|2163.01|2143.01|15
1640285900000|2021-12-23 18:58:20|2164.46|2144.46|2165.49|2145.49|2166.43|2146.43|2164.46|2144.46|32
1640285910000|2021-12-23 18:58:30|2165.48|2145.48|2165.32|2145.32|2166.13|2146.13|2164.92|2144.92|36
1640285920000|2021-12-23 18:58:40|2165.33|2145.33|2163.28|2143.28|2165.33|2145.33|2163.16|2143.16|35
1640285930000|2021-12-23 18:58:50|2163.04|2143.04|2162.94|2142.94|2163.04|2143.04|2162.94|2142.94|18
1640285940000|2021-12-23 18:59:00|2162.9|2142.9|2162.1|2142.1|2163.21|2143.21|2162.1|2142.1|23
1640285950000|2021-12-23 18:59:10|2162.12|2142.12|2162.94|2142.94|2162.98|2142.98|2162.12|2142.12|21
1640285960000|2021-12-23 18:59:20|2162.83|2142.83|2164.17|2144.17|2164.17|2144.17|2162.62|2142.62|18
1640285970000|2021-12-23 18:59:30|2164.21|2144.21|2167.31|2147.31|2167.31|2147.31|2164.21|2144.21|12
1640285980000|2021-12-23 18:59:40|2167.08|2147.08|2170.38|2150.38|2171.97|2151.97|2167.08|2147.08|32
1640285990000|2021-12-23 18:59:50|2170.1|2150.1|2167.37|2147.37|2170.12|2150.12|2167.29|2147.29|33
1640286000000|2021-12-23 19:00:00|2168.44|2148.44|2171.07|2151.07|2171.07|2151.07|2168.44|2148.44|31
1640286010000|2021-12-23 19:00:10|2171.12|2151.12|2171.31|2151.31|2171.4|2151.4|2170.86|2150.86|31
1640286020000|2021-12-23 19:00:20|2171.27|2151.27|2171.26|2151.26|2171.84|2151.84|2171.16|2151.16|27
1640286030000|2021-12-23 19:00:30|2171.25|2151.25|2171.92|2151.92|2172.01|2152.01|2171.25|2151.25|24
1640286040000|2021-12-23 19:00:40|2171.87|2151.87|2171.34|2151.34|2171.87|2151.87|2170.98|2150.98|14
1640286050000|2021-12-23 19:00:50|2171.27|2151.27|2170.38|2150.38|2171.27|2151.27|2170.35|2150.35|21
1640286060000|2021-12-23 19:01:00|2170.37|2150.37|2170.12|2150.12|2170.97|2150.97|2170.12|2150.12|27
1640286070000|2021-12-23 19:01:10|2170.15|2150.15|2170.53|2150.53|2170.53|2150.53|2170.03|2150.03|24
1640286080000|2021-12-23 19:01:20|2170.49|2150.49|2171.93|2151.93|2172.03|2152.03|2170.47|2150.47|32
1640286090000|2021-12-23 19:01:30|2171.92|2151.92|2171.94|2151.94|2172.01|2152.01|2171.92|2151.92|12
1640286100000|2021-12-23 19:01:40|2171.95|2151.95|2171.85|2151.85|2171.95|2151.95|2171.59|2151.59|18
1640286110000|2021-12-23 19:01:50|2171.84|2151.84|2172.22|2152.22|2172.28|2152.28|2171.83|2151.83|24
1640286120000|2021-12-23 19:02:00|2172.2|2152.2|2172.17|2152.17|2172.22|2152.22|2172.17|2152.17|6
1640286130000|2021-12-23 19:02:10|2172.18|2152.18|2173.22|2153.22|2173.22|2153.22|2172.18|2152.18|13
1640286140000|2021-12-23 19:02:20|2173.2|2153.2|2172.82|2152.82|2173.31|2153.31|2172.82|2152.82|9
1640286150000|2021-12-23 19:02:30|2173.08|2153.08|2173.02|2153.02|2173.17|2153.17|2173.02|2153.02|6
1640286160000|2021-12-23 19:02:40|2172.96|2152.96|2172.46|2152.46|2172.96|2152.96|2171.44|2151.44|18
1640286170000|2021-12-23 19:02:50|2172.18|2152.18|2171.57|2151.57|2172.18|2152.18|2171.57|2151.57|4
1640286180000|2021-12-23 19:03:00|2171.63|2151.63|2171.23|2151.23|2171.63|2151.63|2171.23|2151.23|14
1640286190000|2021-12-23 19:03:10|2170.97|2150.97|2170.03|2150.03|2170.97|2150.97|2170.03|2150.03|18
1640286200000|2021-12-23 19:03:20|2169.93|2149.93|2170.23|2150.23|2170.23|2150.23|2169.93|2149.93|5
1640286210000|2021-12-23 19:03:30|2170.29|2150.29|2170.98|2150.98|2170.98|2150.98|2170.29|2150.29|8
1640286220000|2021-12-23 19:03:40|2170.99|2150.99|2170.99|2150.99|2171.25|2151.25|2170.99|2150.99|5
1640286230000|2021-12-23 19:03:50|2171.1|2151.1|2171.35|2151.35|2171.46|2151.46|2171.08|2151.08|9
1640286240000|2021-12-23 19:04:00|2171.19|2151.19|2171.74|2151.74|2172.64|2152.64|2171.19|2151.19|6
1640286250000|2021-12-23 19:04:10|2171.72|2151.72|2171.89|2151.89|2171.89|2151.89|2171.72|2151.72|2
1640286260000|2021-12-23 19:04:20|2171.41|2151.41|2167.69|2147.69|2171.41|2151.41|2167.63|2147.63|18
1640286270000|2021-12-23 19:04:30|2167.68|2147.68|2165.7|2145.7|2167.68|2147.68|2165.7|2145.7|32
1640286280000|2021-12-23 19:04:40|2165.68|2145.68|2166.7|2146.7|2166.7|2146.7|2163.88|2143.88|28
1640286290000|2021-12-23 19:04:50|2168.76|2148.76|2171.39|2151.39|2172.46|2152.46|2168.76|2148.76|24
1640286300000|2021-12-23 19:05:00|2171.43|2151.43|2171.37|2151.37|2171.43|2151.43|2170.92|2150.92|16
1640286310000|2021-12-23 19:05:10|2171.36|2151.36|2169.88|2149.88|2171.62|2151.62|2169.43|2149.43|27
1640286320000|2021-12-23 19:05:20|2169.87|2149.87|2168.75|2148.75|2169.87|2149.87|2168.75|2148.75|22
1640286330000|2021-12-23 19:05:30|2168.81|2148.81|2168.49|2148.49|2168.81|2148.81|2168.2|2148.2|30
1640286340000|2021-12-23 19:05:40|2168.5|2148.5|2168.39|2148.39|2168.6|2148.6|2168.06|2148.06|32
1640286350000|2021-12-23 19:05:50|2168.38|2148.38|2167.47|2147.47|2168.38|2148.38|2167.47|2147.47|29
1640286360000|2021-12-23 19:06:00|2167.46|2147.46|2168.15|2148.15|2168.18|2148.18|2167.44|2147.44|25
1640286370000|2021-12-23 19:06:10|2168.16|2148.16|2169.75|2149.75|2169.75|2149.75|2168.16|2148.16|26
1640286380000|2021-12-23 19:06:20|2169.76|2149.76|2170.28|2150.28|2170.28|2150.28|2169.75|2149.75|7
1640286390000|2021-12-23 19:06:30|2170.27|2150.27|2170.33|2150.33|2170.66|2150.66|2169.91|2149.91|13
1640286400000|2021-12-23 19:06:40|2170.34|2150.34|2170.66|2150.66|2170.66|2150.66|2170.08|2150.08|22
1640286410000|2021-12-23 19:06:50|2170.68|2150.68|2171.06|2151.06|2171.22|2151.22|2170.68|2150.68|15
1640286420000|2021-12-23 19:07:00|2171.04|2151.04|2171.01|2151.01|2171.14|2151.14|2170.86|2150.86|18
1640286430000|2021-12-23 19:07:10|2171.34|2151.34|2171.37|2151.37|2171.62|2151.62|2170.98|2150.98|19
1640286440000|2021-12-23 19:07:20|2171.5|2151.5|2171.33|2151.33|2171.57|2151.57|2171.23|2151.23|12
1640286450000|2021-12-23 19:07:30|2171.38|2151.38|2171.57|2151.57|2171.58|2151.58|2171.38|2151.38|7
1640286460000|2021-12-23 19:07:40|2171.97|2151.97|2171.2|2151.2|2171.97|2151.97|2171.2|2151.2|10
1640286470000|2021-12-23 19:07:50|2171.27|2151.27|2171.24|2151.24|2171.52|2151.52|2171.22|2151.22|8
1640286480000|2021-12-23 19:08:00|2171.29|2151.29|2170.95|2150.95|2171.5|2151.5|2170.95|2150.95|12
1640286490000|2021-12-23 19:08:10|2170.91|2150.91|2170.2|2150.2|2171.02|2151.02|2170.2|2150.2|12
1640286500000|2021-12-23 19:08:20|2170.1|2150.1|2168.69|2148.69|2170.1|2150.1|2168.48|2148.48|27
1640286510000|2021-12-23 19:08:30|2168.68|2148.68|2168.77|2148.77|2168.8|2148.8|2168.53|2148.53|12
1640286520000|2021-12-23 19:08:40|2168.76|2148.76|2168.72|2148.72|2168.84|2148.84|2168.72|2148.72|10
1640286530000|2021-12-23 19:08:50|2168.71|2148.71|2168.66|2148.66|2168.71|2148.71|2168.13|2148.13|25
1640286540000|2021-12-23 19:09:00|2168.71|2148.71|2169.93|2149.93|2169.93|2149.93|2168.71|2148.71|11
1640286550000|2021-12-23 19:09:10|2169.96|2149.96|2169.32|2149.32|2169.96|2149.96|2168.57|2148.57|19
1640286560000|2021-12-23 19:09:20|2169.31|2149.31|2169.01|2149.01|2169.31|2149.31|2168.29|2148.29|21
1640286570000|2021-12-23 19:09:30|2169.02|2149.02|2169.2|2149.2|2169.64|2149.64|2169.02|2149.02|19
1640286580000|2021-12-23 19:09:40|2168.73|2148.73|2168.72|2148.72|2168.79|2148.79|2168.64|2148.64|10
1640286590000|2021-12-23 19:09:50|2168.73|2148.73|2169.75|2149.75|2169.75|2149.75|2168.73|2148.73|12
1640286600000|2021-12-23 19:10:00|2169.81|2149.81|2169.69|2149.69|2170.02|2150.02|2169.69|2149.69|14
1640286610000|2021-12-23 19:10:10|2169.74|2149.74|2171.41|2151.41|2171.41|2151.41|2169.74|2149.74|13
1640286620000|2021-12-23 19:10:20|2171.43|2151.43|2173.48|2153.48|2173.48|2153.48|2171.43|2151.43|22
1640286630000|2021-12-23 19:10:30|2173.49|2153.49|2173.93|2153.93|2173.93|2153.93|2173.38|2153.38|14
1640286640000|2021-12-23 19:10:40|2173.94|2153.94|2174.67|2154.67|2174.67|2154.67|2173.94|2153.94|6
1640286650000|2021-12-23 19:10:50|2174.74|2154.74|2175.62|2155.62|2175.62|2155.62|2174.65|2154.65|11
1640286660000|2021-12-23 19:11:00|2175.69|2155.69|2176.99|2156.99|2176.99|2156.99|2175.62|2155.62|17
1640286670000|2021-12-23 19:11:10|2177.38|2157.38|2176.91|2156.91|2177.4|2157.4|2176.56|2156.56|25
1640286680000|2021-12-23 19:11:20|2176.94|2156.94|2176.99|2156.99|2177.1|2157.1|2176.58|2156.58|24
1640286690000|2021-12-23 19:11:30|2177.01|2157.01|2177|2157|2177.12|2157.12|2176.96|2156.96|18
1640286700000|2021-12-23 19:11:40|2176.97|2156.97|2177.02|2157.02|2177.03|2157.03|2176.74|2156.74|11
1640286710000|2021-12-23 19:11:50|2177.04|2157.04|2177.87|2157.87|2177.89|2157.89|2177.03|2157.03|4
1640286720000|2021-12-23 19:12:00|2177.96|2157.96|2181.8|2161.8|2181.8|2161.8|2177.96|2157.96|29
1640286730000|2021-12-23 19:12:10|2182.04|2162.04|2180.3|2160.3|2182.04|2162.04|2180.3|2160.3|31
1640286740000|2021-12-23 19:12:20|2180.36|2160.36|2179.53|2159.53|2180.36|2160.36|2179.43|2159.43|17
1640286750000|2021-12-23 19:12:30|2179.72|2159.72|2179.86|2159.86|2180.66|2160.66|2179.72|2159.72|32
1640286760000|2021-12-23 19:12:40|2179.9|2159.9|2180.91|2160.91|2180.91|2160.91|2179.9|2159.9|13
1640286770000|2021-12-23 19:12:50|2180.85|2160.85|2181.94|2161.94|2182.51|2162.51|2180.82|2160.82|11
1640286780000|2021-12-23 19:13:00|2181.79|2161.79|2182.43|2162.43|2182.44|2162.44|2181.79|2161.79|6
1640286790000|2021-12-23 19:13:10|2182.44|2162.44|2181.6|2161.6|2182.44|2162.44|2181.26|2161.26|12
1640286800000|2021-12-23 19:13:20|2181.62|2161.62|2183|2163|2183.26|2163.26|2181.62|2161.62|17
1640286810000|2021-12-23 19:13:30|2183.17|2163.17|2181.87|2161.87|2183.17|2163.17|2181.6|2161.6|30
1640286820000|2021-12-23 19:13:40|2181.88|2161.88|2182.6|2162.6|2182.61|2162.61|2181.84|2161.84|8
1640286830000|2021-12-23 19:13:50|2182.61|2162.61|2180.38|2160.38|2182.62|2162.62|2180.38|2160.38|20
1640286840000|2021-12-23 19:14:00|2180.19|2160.19|2179.58|2159.58|2180.27|2160.27|2179.54|2159.54|34
1640286850000|2021-12-23 19:14:10|2179.55|2159.55|2179.78|2159.78|2179.8|2159.8|2179.51|2159.51|22
1640286860000|2021-12-23 19:14:20|2179.73|2159.73|2180.24|2160.24|2180.31|2160.31|2179.73|2159.73|25
1640286870000|2021-12-23 19:14:30|2180.23|2160.23|2179.66|2159.66|2180.23|2160.23|2179.66|2159.66|27
1640286880000|2021-12-23 19:14:40|2179.64|2159.64|2179.45|2159.45|2179.94|2159.94|2178.95|2158.95|21
1640286890000|2021-12-23 19:14:50|2179.85|2159.85|2180.51|2160.51|2181.19|2161.19|2179.48|2159.48|23
1640286900000|2021-12-23 19:15:00|2181.19|2161.19|2181.86|2161.86|2181.86|2161.86|2181.19|2161.19|22
1640286910000|2021-12-23 19:15:10|2181.92|2161.92|2182.46|2162.46|2182.82|2162.82|2181.92|2161.92|9
1640286920000|2021-12-23 19:15:20|2182.49|2162.49|2182.69|2162.69|2182.69|2162.69|2182.49|2162.49|2
1640286930000|2021-12-23 19:15:30|2182.68|2162.68|2182.58|2162.58|2182.76|2162.76|2182.46|2162.46|12
1640286940000|2021-12-23 19:15:40|2182.56|2162.56|2182.55|2162.55|2182.56|2162.56|2182.27|2162.27|17
1640286950000|2021-12-23 19:15:50|2182.56|2162.56|2182.18|2162.18|2182.56|2162.56|2181.96|2161.96|20
1640286960000|2021-12-23 19:16:00|2182.16|2162.16|2181.41|2161.41|2182.18|2162.18|2181.21|2161.21|20
1640286970000|2021-12-23 19:16:10|2181.16|2161.16|2180.81|2160.81|2181.44|2161.44|2180.81|2160.81|19
1640286980000|2021-12-23 19:16:20|2180.92|2160.92|2179.97|2159.97|2180.98|2160.98|2179.97|2159.97|30
1640286990000|2021-12-23 19:16:30|2179.95|2159.95|2179.89|2159.89|2180.68|2160.68|2179.73|2159.73|23
1640287000000|2021-12-23 19:16:40|2180.42|2160.42|2181.28|2161.28|2181.28|2161.28|2179.69|2159.69|14
1640287010000|2021-12-23 19:16:50|2181.34|2161.34|2181.75|2161.75|2182.95|2162.95|2181.26|2161.26|33
1640287020000|2021-12-23 19:17:00|2181.76|2161.76|2181.71|2161.71|2181.82|2161.82|2180.88|2160.88|26
1640287030000|2021-12-23 19:17:10|2181.81|2161.81|2182.12|2162.12|2182.17|2162.17|2181.49|2161.49|18
1640287040000|2021-12-23 19:17:20|2181.95|2161.95|2181.87|2161.87|2182.13|2162.13|2181.75|2161.75|11
1640287050000|2021-12-23 19:17:30|2181.85|2161.85|2180.79|2160.79|2181.88|2161.88|2180.73|2160.73|23
1640287060000|2021-12-23 19:17:40|2180.81|2160.81|2181.57|2161.57|2181.57|2161.57|2180.78|2160.78|10
1640287070000|2021-12-23 19:17:50|2181.66|2161.66|2182.46|2162.46|2182.59|2162.59|2181.58|2161.58|19
1640287080000|2021-12-23 19:18:00|2182.62|2162.62|2182.41|2162.41|2182.85|2162.85|2182.32|2162.32|27
1640287090000|2021-12-23 19:18:10|2182.5|2162.5|2181.19|2161.19|2182.7|2162.7|2181.16|2161.16|33
1640287100000|2021-12-23 19:18:20|2181.15|2161.15|2181.43|2161.43|2181.55|2161.55|2180.6|2160.6|20
1640287110000|2021-12-23 19:18:30|2181.54|2161.54|2181.87|2161.87|2181.88|2161.88|2181.43|2161.43|22
1640287120000|2021-12-23 19:18:40|2181.88|2161.88|2183.84|2163.84|2183.84|2163.84|2181.78|2161.78|18
1640287130000|2021-12-23 19:18:50|2183.81|2163.81|2183.99|2163.99|2184.33|2164.33|2183.81|2163.81|11
1640287140000|2021-12-23 19:19:00|2184.01|2164.01|2189.97|2169.97|2189.97|2169.97|2183.99|2163.99|22
1640287150000|2021-12-23 19:19:10|2189.99|2169.99|2192.57|2172.57|2193.03|2173.03|2189.99|2169.99|39
1640287160000|2021-12-23 19:19:20|2192.82|2172.82|2191.29|2171.29|2193.01|2173.01|2191.23|2171.23|32
1640287170000|2021-12-23 19:19:30|2191.54|2171.54|2192.15|2172.15|2192.36|2172.36|2191.54|2171.54|30
1640287180000|2021-12-23 19:19:40|2192.2|2172.2|2192.72|2172.72|2193.34|2173.34|2192.2|2172.2|15
1640287190000|2021-12-23 19:19:50|2192.73|2172.73|2192.58|2172.58|2192.73|2172.73|2192.57|2172.57|8
1640287200000|2021-12-23 19:20:00|2192.55|2172.55|2193.64|2173.64|2193.76|2173.76|2192.54|2172.54|13
1640287210000|2021-12-23 19:20:10|2193.38|2173.38|2194.04|2174.04|2194.04|2174.04|2192.86|2172.86|15
1640287220000|2021-12-23 19:20:20|2193.97|2173.97|2194.14|2174.14|2194.14|2174.14|2193.35|2173.35|27
1640287230000|2021-12-23 19:20:30|2194.29|2174.29|2194.47|2174.47|2194.53|2174.53|2194.27|2174.27|23
1640287240000|2021-12-23 19:20:40|2194.56|2174.56|2192.93|2172.93|2194.56|2174.56|2192.93|2172.93|30
1640287250000|2021-12-23 19:20:50|2192.94|2172.94|2193.78|2173.78|2194.12|2174.12|2192.91|2172.91|23
1640287260000|2021-12-23 19:21:00|2193.75|2173.75|2192.3|2172.3|2193.75|2173.75|2192.28|2172.28|31
1640287270000|2021-12-23 19:21:10|2192.28|2172.28|2192.46|2172.46|2192.6|2172.6|2192.18|2172.18|27
1640287280000|2021-12-23 19:21:20|2192.43|2172.43|2195.23|2175.23|2195.24|2175.24|2192.3|2172.3|28
1640287290000|2021-12-23 19:21:30|2196.19|2176.19|2198.17|2178.17|2199.17|2179.17|2195.67|2175.67|39
1640287300000|2021-12-23 19:21:40|2197.9|2177.9|2200.3|2180.3|2200.3|2180.3|2197.27|2177.27|35
1640287310000|2021-12-23 19:21:50|2200.06|2180.06|2200.47|2180.47|2200.47|2180.47|2199.88|2179.88|20
1640287320000|2021-12-23 19:22:00|2200.49|2180.49|2197.46|2177.46|2200.52|2180.52|2197.46|2177.46|28
1640287330000|2021-12-23 19:22:10|2197.49|2177.49|2197.04|2177.04|2197.57|2177.57|2196.69|2176.69|33
1640287340000|2021-12-23 19:22:20|2197.05|2177.05|2197.9|2177.9|2197.91|2177.91|2196.52|2176.52|25
1640287350000|2021-12-23 19:22:30|2197.88|2177.88|2198.62|2178.62|2198.91|2178.91|2197.03|2177.03|31
1640287360000|2021-12-23 19:22:40|2198.91|2178.91|2198.66|2178.66|2200.03|2180.03|2198.63|2178.63|26
1640287370000|2021-12-23 19:22:50|2198.65|2178.65|2197.57|2177.57|2198.72|2178.72|2197.57|2177.57|24
1640287380000|2021-12-23 19:23:00|2197.58|2177.58|2198.09|2178.09|2198.09|2178.09|2197.53|2177.53|17
1640287390000|2021-12-23 19:23:10|2198.13|2178.13|2198.47|2178.47|2199.43|2179.43|2198.12|2178.12|29
1640287400000|2021-12-23 19:23:20|2198.46|2178.46|2197.34|2177.34|2198.72|2178.72|2197.13|2177.13|34
1640287410000|2021-12-23 19:23:30|2197.28|2177.28|2197.51|2177.51|2197.55|2177.55|2197.04|2177.04|17
1640287420000|2021-12-23 19:23:40|2197.14|2177.14|2195.26|2175.26|2197.52|2177.52|2195.26|2175.26|14
1640287430000|2021-12-23 19:23:50|2195.17|2175.17|2195.4|2175.4|2195.61|2175.61|2194.81|2174.81|28
1640287440000|2021-12-23 19:24:00|2195.38|2175.38|2195.5|2175.5|2196.16|2176.16|2195.2|2175.2|19
1640287450000|2021-12-23 19:24:10|2195.48|2175.48|2185.58|2165.58|2195.48|2175.48|2185.58|2165.58|22
1640287460000|2021-12-23 19:24:20|2185.47|2165.47|2184.58|2164.58|2185.96|2165.96|2184.49|2164.49|35
1640287470000|2021-12-23 19:24:30|2184.59|2164.59|2184.61|2164.61|2184.9|2164.9|2184.49|2164.49|28
1640287480000|2021-12-23 19:24:40|2184.6|2164.6|2186.36|2166.36|2186.43|2166.43|2184.6|2164.6|29
1640287490000|2021-12-23 19:24:50|2186.34|2166.34|2185.27|2165.27|2186.34|2166.34|2185.15|2165.15|16
1640287500000|2021-12-23 19:25:00|2185.04|2165.04|2185.39|2165.39|2185.39|2165.39|2185.04|2165.04|2
1640287510000|2021-12-23 19:25:10|2185.03|2165.03|2185.56|2165.56|2185.72|2165.72|2184.88|2164.88|31
1640287520000|2021-12-23 19:25:20|2185.5|2165.5|2185.43|2165.43|2185.69|2165.69|2185.27|2165.27|24
1640287530000|2021-12-23 19:25:30|2185.42|2165.42|2181.58|2161.58|2185.42|2165.42|2181.58|2161.58|14
1640287540000|2021-12-23 19:25:40|2181.6|2161.6|2180.29|2160.29|2181.6|2161.6|2179.5|2159.5|20
1640287550000|2021-12-23 19:25:50|2180.35|2160.35|2180.11|2160.11|2180.4|2160.4|2179.83|2159.83|20
1640287560000|2021-12-23 19:26:00|2180.15|2160.15|2180.35|2160.35|2180.38|2160.38|2180.11|2160.11|15
1640287570000|2021-12-23 19:26:10|2180.29|2160.29|2180.85|2160.85|2181.06|2161.06|2180.29|2160.29|24
1640287580000|2021-12-23 19:26:20|2180.83|2160.83|2180.55|2160.55|2181.86|2161.86|2180.42|2160.42|26
1640287590000|2021-12-23 19:26:30|2180.48|2160.48|2182.49|2162.49|2182.49|2162.49|2180.48|2160.48|25
1640287600000|2021-12-23 19:26:40|2182.51|2162.51|2182.64|2162.64|2183.12|2163.12|2182.1|2162.1|15
1640287610000|2021-12-23 19:26:50|2182.5|2162.5|2182.06|2162.06|2182.54|2162.54|2182.06|2162.06|13
1640287620000|2021-12-23 19:27:00|2182.02|2162.02|2182.58|2162.58|2183.13|2163.13|2181.61|2161.61|23
1640287630000|2021-12-23 19:27:10|2182.51|2162.51|2182.44|2162.44|2182.68|2162.68|2182.44|2162.44|8
1640287640000|2021-12-23 19:27:20|2182.64|2162.64|2181.76|2161.76|2182.64|2162.64|2181.63|2161.63|25
1640287650000|2021-12-23 19:27:30|2181.75|2161.75|2182.29|2162.29|2182.29|2162.29|2181.47|2161.47|24
1640287660000|2021-12-23 19:27:40|2182.33|2162.33|2182.35|2162.35|2182.35|2162.35|2181.36|2161.36|23
1640287670000|2021-12-23 19:27:50|2182.33|2162.33|2181.75|2161.75|2182.36|2162.36|2181.55|2161.55|23
1640287680000|2021-12-23 19:28:00|2181.74|2161.74|2181.55|2161.55|2181.74|2161.74|2181.5|2161.5|22
1640287690000|2021-12-23 19:28:10|2181.54|2161.54|2182.17|2162.17|2182.47|2162.47|2181.38|2161.38|22
1640287700000|2021-12-23 19:28:20|2182.54|2162.54|2181.58|2161.58|2182.54|2162.54|2181.53|2161.53|13
1640287710000|2021-12-23 19:28:30|2181.42|2161.42|2181.37|2161.37|2181.53|2161.53|2181.24|2161.24|10
1640287720000|2021-12-23 19:28:40|2181.43|2161.43|2181.53|2161.53|2181.53|2161.53|2181.38|2161.38|5
1640287730000|2021-12-23 19:28:50|2181.59|2161.59|2182.25|2162.25|2182.25|2162.25|2181.59|2161.59|8
1640287740000|2021-12-23 19:29:00|2182.33|2162.33|2183|2163|2183|2163|2182.33|2162.33|16
1640287750000|2021-12-23 19:29:10|2183.09|2163.09|2183.79|2163.79|2183.79|2163.79|2183.09|2163.09|12
1640287760000|2021-12-23 19:29:20|2183.44|2163.44|2184.22|2164.22|2184.22|2164.22|2183.4|2163.4|3
1640287770000|2021-12-23 19:29:30|2184.15|2164.15|2182.46|2162.46|2184.15|2164.15|2182.46|2162.46|15
1640287780000|2021-12-23 19:29:40|2182.49|2162.49|2182.04|2162.04|2182.49|2162.49|2182.04|2162.04|7
1640287790000|2021-12-23 19:29:50|2182.53|2162.53|2182.82|2162.82|2183.06|2163.06|2182.22|2162.22|16
1640287800000|2021-12-23 19:30:00|2182.93|2162.93|2183.26|2163.26|2183.26|2163.26|2182.82|2162.82|7
1640287810000|2021-12-23 19:30:10|2183.31|2163.31|2184.16|2164.16|2184.18|2164.18|2183.12|2163.12|12
1640287820000|2021-12-23 19:30:20|2183.98|2163.98|2184.04|2164.04|2184.04|2164.04|2183.98|2163.98|3
1640287830000|2021-12-23 19:30:30|2184.26|2164.26|2184.06|2164.06|2184.26|2164.26|2184|2164|4
1640287840000|2021-12-23 19:30:40|2184.11|2164.11|2183.98|2163.98|2184.15|2164.15|2183.98|2163.98|7
1640287850000|2021-12-23 19:30:50|2183.68|2163.68|2185.52|2165.52|2185.53|2165.53|2183.57|2163.57|15
1640287860000|2021-12-23 19:31:00|2185.68|2165.68|2186.26|2166.26|2186.47|2166.47|2185.52|2165.52|20
1640287870000|2021-12-23 19:31:10|2186.34|2166.34|2187.3|2167.3|2187.3|2167.3|2186.34|2166.34|11
1640287880000|2021-12-23 19:31:20|2187.36|2167.36|2187.75|2167.75|2188.27|2168.27|2187.26|2167.26|34
1640287890000|2021-12-23 19:31:30|2187.9|2167.9|2185.2|2165.2|2187.94|2167.94|2185.2|2165.2|33
1640287900000|2021-12-23 19:31:40|2184.73|2164.73|2186.46|2166.46|2186.49|2166.49|2184.73|2164.73|32
1640287910000|2021-12-23 19:31:50|2186.31|2166.31|2185.15|2165.15|2186.44|2166.44|2185.15|2165.15|27
1640287920000|2021-12-23 19:32:00|2185.1|2165.1|2185.49|2165.49|2185.58|2165.58|2184.76|2164.76|24
1640287930000|2021-12-23 19:32:10|2185.54|2165.54|2185.58|2165.58|2185.62|2165.62|2185.53|2165.53|14
1640287940000|2021-12-23 19:32:20|2185.56|2165.56|2184.89|2164.89|2185.56|2165.56|2184.8|2164.8|30
1640287950000|2021-12-23 19:32:30|2185.05|2165.05|2185.6|2165.6|2185.6|2165.6|2184.5|2164.5|25
1640287960000|2021-12-23 19:32:40|2185.55|2165.55|2188.06|2168.06|2188.06|2168.06|2185.55|2165.55|20
1640287970000|2021-12-23 19:32:50|2188.33|2168.33|2188.04|2168.04|2189.48|2169.48|2188.04|2168.04|31
1640287980000|2021-12-23 19:33:00|2187.96|2167.96|2186.67|2166.67|2188.37|2168.37|2186.67|2166.67|35
1640287990000|2021-12-23 19:33:10|2186.65|2166.65|2185.92|2165.92|2186.65|2166.65|2185.7|2165.7|27
1640288000000|2021-12-23 19:33:20|2185.74|2165.74|2185.92|2165.92|2186.03|2166.03|2185.74|2165.74|9
1640288010000|2021-12-23 19:33:30|2185.91|2165.91|2186.39|2166.39|2186.39|2166.39|2185.86|2165.86|19
1640288020000|2021-12-23 19:33:40|2186.42|2166.42|2186.97|2166.97|2186.98|2166.98|2186.42|2166.42|5
1640288030000|2021-12-23 19:33:50|2186.99|2166.99|2187.35|2167.35|2187.53|2167.53|2186.98|2166.98|22
1640288040000|2021-12-23 19:34:00|2187.36|2167.36|2186.53|2166.53|2187.36|2167.36|2186.47|2166.47|18
1640288050000|2021-12-23 19:34:10|2186.5|2166.5|2187.45|2167.45|2187.46|2167.46|2186.42|2166.42|24
1640288060000|2021-12-23 19:34:20|2187.52|2167.52|2188.17|2168.17|2188.17|2168.17|2187.42|2167.42|19
1640288070000|2021-12-23 19:34:30|2188.14|2168.14|2188.3|2168.3|2188.3|2168.3|2188.14|2168.14|3
1640288080000|2021-12-23 19:34:40|2188.32|2168.32|2188.66|2168.66|2188.7|2168.7|2188.32|2168.32|7
1640288090000|2021-12-23 19:34:50|2188.46|2168.46|2187.68|2167.68|2188.63|2168.63|2187.56|2167.56|13
1640288100000|2021-12-23 19:35:00|2187.67|2167.67|2186.94|2166.94|2187.67|2167.67|2186.76|2166.76|8
1640288110000|2021-12-23 19:35:10|2186.76|2166.76|2187.79|2167.79|2187.79|2167.79|2186.5|2166.5|10
1640288120000|2021-12-23 19:35:20|2187.78|2167.78|2189.02|2169.02|2189.19|2169.19|2187.75|2167.75|26
1640288130000|2021-12-23 19:35:30|2189.16|2169.16|2189.27|2169.27|2189.53|2169.53|2189.03|2169.03|24
1640288140000|2021-12-23 19:35:40|2189.25|2169.25|2189.36|2169.36|2189.37|2169.37|2188.86|2168.86|21
1640288150000|2021-12-23 19:35:50|2189.37|2169.37|2188.9|2168.9|2189.37|2169.37|2188.63|2168.63|15
1640288160000|2021-12-23 19:36:00|2188.69|2168.69|2188.99|2168.99|2189.02|2169.02|2188.65|2168.65|17
1640288170000|2021-12-23 19:36:10|2188.98|2168.98|2189.84|2169.84|2189.84|2169.84|2188.95|2168.95|22
1640288180000|2021-12-23 19:36:20|2189.78|2169.78|2189.79|2169.79|2189.9|2169.9|2189.71|2169.71|13
1640288190000|2021-12-23 19:36:30|2190.57|2170.57|2189.42|2169.42|2190.61|2170.61|2189.27|2169.27|21
1640288200000|2021-12-23 19:36:40|2189.41|2169.41|2189.51|2169.51|2189.54|2169.54|2189.4|2169.4|12
1640288210000|2021-12-23 19:36:50|2189.61|2169.61|2190.98|2170.98|2191.01|2171.01|2189.61|2169.61|14
1640288220000|2021-12-23 19:37:00|2191.02|2171.02|2190.23|2170.23|2191.2|2171.2|2190.17|2170.17|17
1640288230000|2021-12-23 19:37:10|2190.18|2170.18|2190.52|2170.52|2190.54|2170.54|2189.9|2169.9|19
1640288240000|2021-12-23 19:37:20|2190.6|2170.6|2190.64|2170.64|2190.72|2170.72|2190.49|2170.49|7
1640288250000|2021-12-23 19:37:30|2190.6|2170.6|2190.72|2170.72|2190.89|2170.89|2190.54|2170.54|6
1640288260000|2021-12-23 19:37:40|2190.74|2170.74|2189.61|2169.61|2190.88|2170.88|2189.61|2169.61|18
1640288270000|2021-12-23 19:37:50|2189.65|2169.65|2190.57|2170.57|2190.58|2170.58|2188.52|2168.52|32
1640288280000|2021-12-23 19:38:00|2190.47|2170.47|2191.27|2171.27|2191.27|2171.27|2190.18|2170.18|16
1640288290000|2021-12-23 19:38:10|2191.23|2171.23|2199.55|2179.55|2200.43|2180.43|2191.23|2171.23|33
1640288300000|2021-12-23 19:38:20|2199.6|2179.6|2198.86|2178.86|2201.82|2181.82|2198.86|2178.86|29
1640288310000|2021-12-23 19:38:30|2200.48|2180.48|2201.16|2181.16|2201.51|2181.51|2199.65|2179.65|36
1640288320000|2021-12-23 19:38:40|2201.35|2181.35|2201|2181|2201.39|2181.39|2199.49|2179.49|32
1640288330000|2021-12-23 19:38:50|2200.98|2180.98|2202.69|2182.69|2202.78|2182.78|2200.95|2180.95|34
1640288340000|2021-12-23 19:39:00|2202.67|2182.67|2202.64|2182.64|2202.95|2182.95|2202.32|2182.32|23
1640288350000|2021-12-23 19:39:10|2202.57|2182.57|2202.23|2182.23|2202.65|2182.65|2202.23|2182.23|20
1640288360000|2021-12-23 19:39:20|2202.15|2182.15|2201.85|2181.85|2202.15|2182.15|2201.79|2181.79|21
1640288370000|2021-12-23 19:39:30|2201.84|2181.84|2202.62|2182.62|2202.66|2182.66|2201.76|2181.76|20
1640288380000|2021-12-23 19:39:40|2202.52|2182.52|2202.3|2182.3|2202.66|2182.66|2202.3|2182.3|12
1640288390000|2021-12-23 19:39:50|2202.32|2182.32|2202.55|2182.55|2202.77|2182.77|2202.01|2182.01|13
1640288400000|2021-12-23 19:40:00|2202.5|2182.5|2202.77|2182.77|2202.82|2182.82|2202.47|2182.47|12
1640288410000|2021-12-23 19:40:10|2202.74|2182.74|2202.63|2182.63|2203.07|2183.07|2202.3|2182.3|28
1640288420000|2021-12-23 19:40:20|2202.58|2182.58|2202.59|2182.59|2202.88|2182.88|2202.52|2182.52|18
1640288430000|2021-12-23 19:40:30|2202.53|2182.53|2202.7|2182.7|2202.7|2182.7|2201.83|2181.83|13
1640288440000|2021-12-23 19:40:40|2202.69|2182.69|2203.1|2183.1|2203.1|2183.1|2202.65|2182.65|19
1640288450000|2021-12-23 19:40:50|2203.08|2183.08|2204.56|2184.56|2205.93|2185.93|2203.08|2183.08|36
1640288460000|2021-12-23 19:41:00|2204.28|2184.28|2202.94|2182.94|2204.71|2184.71|2202.27|2182.27|35
1640288470000|2021-12-23 19:41:10|2202.81|2182.81|2203.24|2183.24|2203.24|2183.24|2202.62|2182.62|20
1640288480000|2021-12-23 19:41:20|2203.19|2183.19|2202.07|2182.07|2203.21|2183.21|2202.07|2182.07|24
1640288490000|2021-12-23 19:41:30|2202.05|2182.05|2203.14|2183.14|2203.33|2183.33|2202.01|2182.01|21
1640288500000|2021-12-23 19:41:40|2203.23|2183.23|2202.54|2182.54|2203.23|2183.23|2202.54|2182.54|15
1640288510000|2021-12-23 19:41:50|2202.5|2182.5|2202.04|2182.04|2202.5|2182.5|2201.79|2181.79|15
1640288520000|2021-12-23 19:42:00|2201.83|2181.83|2201.88|2181.88|2202.12|2182.12|2201.83|2181.83|20
1640288530000|2021-12-23 19:42:10|2201.72|2181.72|2199.5|2179.5|2201.72|2181.72|2199.35|2179.35|33
1640288540000|2021-12-23 19:42:20|2199.48|2179.48|2200.77|2180.77|2200.94|2180.94|2199.41|2179.41|24
1640288550000|2021-12-23 19:42:30|2200.91|2180.91|2200.87|2180.87|2201.12|2181.12|2200.84|2180.84|11
1640288560000|2021-12-23 19:42:40|2200.86|2180.86|2200.67|2180.67|2200.86|2180.86|2199.55|2179.55|28
1640288570000|2021-12-23 19:42:50|2200.68|2180.68|2200.05|2180.05|2200.75|2180.75|2200.05|2180.05|19
1640288580000|2021-12-23 19:43:00|2199.98|2179.98|2199.83|2179.83|2200.09|2180.09|2199.64|2179.64|31
1640288590000|2021-12-23 19:43:10|2199.82|2179.82|2199.52|2179.52|2199.83|2179.83|2199.08|2179.08|17
1640288600000|2021-12-23 19:43:20|2199.43|2179.43|2199.13|2179.13|2199.63|2179.63|2199.01|2179.01|19
1640288610000|2021-12-23 19:43:30|2199.23|2179.23|2199.14|2179.14|2199.79|2179.79|2199.03|2179.03|28
1640288620000|2021-12-23 19:43:40|2199.1|2179.1|2199.6|2179.6|2199.66|2179.66|2199.03|2179.03|11
1640288630000|2021-12-23 19:43:50|2199.61|2179.61|2197.79|2177.79|2199.62|2179.62|2197.79|2177.79|29
1640288640000|2021-12-23 19:44:00|2197.68|2177.68|2198.9|2178.9|2198.92|2178.92|2197.68|2177.68|22
1640288650000|2021-12-23 19:44:10|2198.91|2178.91|2199.74|2179.74|2200.29|2180.29|2198.73|2178.73|17
1640288660000|2021-12-23 19:44:20|2199.76|2179.76|2199.87|2179.87|2200.02|2180.02|2199.46|2179.46|25
1640288670000|2021-12-23 19:44:30|2199.91|2179.91|2202.37|2182.37|2202.37|2182.37|2198.18|2178.18|24
1640288680000|2021-12-23 19:44:40|2202.46|2182.46|2201.72|2181.72|2205.12|2185.12|2201.53|2181.53|31
1640288690000|2021-12-23 19:44:50|2201.55|2181.55|2202.45|2182.45|2202.45|2182.45|2201.5|2181.5|26
1640288700000|2021-12-23 19:45:00|2202.42|2182.42|2203.19|2183.19|2203.27|2183.27|2201.64|2181.64|22
1640288710000|2021-12-23 19:45:10|2203.13|2183.13|2202.58|2182.58|2203.13|2183.13|2202.03|2182.03|19
1640288720000|2021-12-23 19:45:20|2202.62|2182.62|2203.55|2183.55|2203.56|2183.56|2202.52|2182.52|24
1640288730000|2021-12-23 19:45:30|2203.51|2183.51|2203.58|2183.58|2203.73|2183.73|2203.17|2183.17|34
1640288740000|2021-12-23 19:45:40|2203.74|2183.74|2206.41|2186.41|2206.41|2186.41|2203.7|2183.7|35
1640288750000|2021-12-23 19:45:50|2206.45|2186.45|2207.27|2187.27|2207.39|2187.39|2206.45|2186.45|31
1640288760000|2021-12-23 19:46:00|2207.48|2187.48|2207.55|2187.55|2208.08|2188.08|2207.19|2187.19|16
1640288770000|2021-12-23 19:46:10|2207.56|2187.56|2208.44|2188.44|2208.44|2188.44|2207.56|2187.56|12
1640288780000|2021-12-23 19:46:20|2208.42|2188.42|2206.76|2186.76|2208.58|2188.58|2206.7|2186.7|18
1640288790000|2021-12-23 19:46:30|2206.7|2186.7|2205.59|2185.59|2206.7|2186.7|2205.37|2185.37|28
1640288800000|2021-12-23 19:46:40|2205.54|2185.54|2206.06|2186.06|2206.06|2186.06|2205.18|2185.18|31
1640288810000|2021-12-23 19:46:50|2206.04|2186.04|2205.91|2185.91|2206.98|2186.98|2205.91|2185.91|32
1640288820000|2021-12-23 19:47:00|2206.47|2186.47|2205.78|2185.78|2206.7|2186.7|2205.78|2185.78|29
1640288830000|2021-12-23 19:47:10|2206.13|2186.13|2206.02|2186.02|2206.13|2186.13|2205.61|2185.61|17
1640288840000|2021-12-23 19:47:20|2205.84|2185.84|2205.71|2185.71|2206.56|2186.56|2205.53|2185.53|27
1640288850000|2021-12-23 19:47:30|2205.75|2185.75|2203.21|2183.21|2205.75|2185.75|2203.21|2183.21|31
1640288860000|2021-12-23 19:47:40|2203.24|2183.24|2204.25|2184.25|2204.25|2184.25|2202.36|2182.36|31
1640288870000|2021-12-23 19:47:50|2204.43|2184.43|2204.78|2184.78|2205.25|2185.25|2204.42|2184.42|30
1640288880000|2021-12-23 19:48:00|2204.8|2184.8|2203.77|2183.77|2204.8|2184.8|2203.61|2183.61|27
1640288890000|2021-12-23 19:48:10|2203.86|2183.86|2205.39|2185.39|2205.48|2185.48|2203.86|2183.86|16
1640288900000|2021-12-23 19:48:20|2205.48|2185.48|2204.29|2184.29|2205.48|2185.48|2204.26|2184.26|17
1640288910000|2021-12-23 19:48:30|2204.27|2184.27|2206.33|2186.33|2206.33|2186.33|2203.94|2183.94|33
1640288920000|2021-12-23 19:48:40|2206.48|2186.48|2208.12|2188.12|2208.44|2188.44|2206.48|2186.48|27
1640288930000|2021-12-23 19:48:50|2208.1|2188.1|2207.14|2187.14|2208.11|2188.11|2206.66|2186.66|21
1640288940000|2021-12-23 19:49:00|2207.2|2187.2|2207.55|2187.55|2207.82|2187.82|2206.9|2186.9|16
1640288950000|2021-12-23 19:49:10|2207.51|2187.51|2207.36|2187.36|2207.65|2187.65|2206.64|2186.64|28
1640288960000|2021-12-23 19:49:20|2207.38|2187.38|2207.74|2187.74|2207.77|2187.77|2207.16|2187.16|23
1640288970000|2021-12-23 19:49:30|2207.66|2187.66|2206.42|2186.42|2207.66|2187.66|2205.97|2185.97|25
1640288980000|2021-12-23 19:49:40|2206.41|2186.41|2204.53|2184.53|2206.41|2186.41|2204.53|2184.53|24
1640288990000|2021-12-23 19:49:50|2204.83|2184.83|2205.53|2185.53|2205.65|2185.65|2203.82|2183.82|22
1640289000000|2021-12-23 19:50:00|2205.15|2185.15|2205.34|2185.34|2205.4|2185.4|2204.81|2184.81|18
1640289010000|2021-12-23 19:50:10|2205.32|2185.32|2203.77|2183.77|2205.32|2185.32|2203.77|2183.77|19
1640289020000|2021-12-23 19:50:20|2203.74|2183.74|2203.36|2183.36|2203.81|2183.81|2203.36|2183.36|9
1640289030000|2021-12-23 19:50:30|2203.35|2183.35|2203.83|2183.83|2203.86|2183.86|2202.63|2182.63|34
1640289040000|2021-12-23 19:50:40|2203.86|2183.86|2203.11|2183.11|2203.86|2183.86|2203.07|2183.07|23
1640289050000|2021-12-23 19:50:50|2203.09|2183.09|2201.78|2181.78|2203.12|2183.12|2201.6|2181.6|30
1640289060000|2021-12-23 19:51:00|2201.77|2181.77|2197.59|2177.59|2201.77|2181.77|2197.59|2177.59|29
1640289070000|2021-12-23 19:51:10|2197.24|2177.24|2194.57|2174.57|2197.24|2177.24|2194.12|2174.12|23
1640289080000|2021-12-23 19:51:20|2194.41|2174.41|2193.59|2173.59|2194.57|2174.57|2193.53|2173.53|13
1640289090000|2021-12-23 19:51:30|2193.58|2173.58|2193.35|2173.35|2193.78|2173.78|2193.15|2173.15|14
1640289100000|2021-12-23 19:51:40|2193.48|2173.48|2192.79|2172.79|2193.48|2173.48|2192.79|2172.79|6
1640289110000|2021-12-23 19:51:50|2192.24|2172.24|2192.84|2172.84|2192.84|2172.84|2191.6|2171.6|25
1640289120000|2021-12-23 19:52:00|2192.83|2172.83|2194.39|2174.39|2194.39|2174.39|2192.13|2172.13|38
1640289130000|2021-12-23 19:52:10|2194.21|2174.21|2195.86|2175.86|2196.14|2176.14|2194.21|2174.21|28
1640289140000|2021-12-23 19:52:20|2196.15|2176.15|2194.91|2174.91|2196.35|2176.35|2194.91|2174.91|16
1640289150000|2021-12-23 19:52:30|2194.88|2174.88|2193.5|2173.5|2195.04|2175.04|2193.5|2173.5|20
1640289160000|2021-12-23 19:52:40|2193.81|2173.81|2195.64|2175.64|2195.83|2175.83|2193.5|2173.5|28
1640289170000|2021-12-23 19:52:50|2195.48|2175.48|2196.77|2176.77|2196.81|2176.81|2195.48|2175.48|23
1640289180000|2021-12-23 19:53:00|2196.52|2176.52|2198.11|2178.11|2198.36|2178.36|2195.86|2175.86|18
1640289190000|2021-12-23 19:53:10|2198.1|2178.1|2195.38|2175.38|2198.1|2178.1|2195.29|2175.29|36
1640289200000|2021-12-23 19:53:20|2195.37|2175.37|2196.02|2176.02|2196.77|2176.77|2194.76|2174.76|25
1640289210000|2021-12-23 19:53:30|2196.04|2176.04|2195.48|2175.48|2196.07|2176.07|2195.33|2175.33|23
1640289220000|2021-12-23 19:53:40|2195.47|2175.47|2194.65|2174.65|2195.47|2175.47|2194.65|2174.65|16
1640289230000|2021-12-23 19:53:50|2194.42|2174.42|2194.7|2174.7|2194.73|2174.73|2194.42|2174.42|15
1640289240000|2021-12-23 19:54:00|2194.68|2174.68|2193.98|2173.98|2194.83|2174.83|2193.4|2173.4|26
1640289250000|2021-12-23 19:54:10|2194.09|2174.09|2194.43|2174.43|2194.43|2174.43|2193.31|2173.31|31
1640289260000|2021-12-23 19:54:20|2194.39|2174.39|2195.03|2175.03|2195.09|2175.09|2194.27|2174.27|19
1640289270000|2021-12-23 19:54:30|2195.14|2175.14|2195.54|2175.54|2195.6|2175.6|2194.86|2174.86|18
1640289280000|2021-12-23 19:54:40|2195.5|2175.5|2196.15|2176.15|2196.15|2176.15|2195.11|2175.11|15
1640289290000|2021-12-23 19:54:50|2196.1|2176.1|2194.95|2174.95|2196.1|2176.1|2194.95|2174.95|14
1640289300000|2021-12-23 19:55:00|2195.06|2175.06|2195.77|2175.77|2195.77|2175.77|2194.48|2174.48|25
1640289310000|2021-12-23 19:55:10|2195.63|2175.63|2196.62|2176.62|2196.62|2176.62|2195.63|2175.63|10
1640289320000|2021-12-23 19:55:20|2196.58|2176.58|2196.53|2176.53|2196.61|2176.61|2196.13|2176.13|21
1640289330000|2021-12-23 19:55:30|2196.52|2176.52|2198.93|2178.93|2198.93|2178.93|2196.52|2176.52|16
1640289340000|2021-12-23 19:55:40|2199.48|2179.48|2199.44|2179.44|2199.48|2179.48|2198.86|2178.86|15
1640289350000|2021-12-23 19:55:50|2199.57|2179.57|2199.45|2179.45|2199.74|2179.74|2199.17|2179.17|9
1640289360000|2021-12-23 19:56:00|2199.59|2179.59|2201.47|2181.47|2201.47|2181.47|2199.45|2179.45|27
1640289370000|2021-12-23 19:56:10|2201.55|2181.55|2201.11|2181.11|2201.55|2181.55|2200.56|2180.56|17
1640289380000|2021-12-23 19:56:20|2200.9|2180.9|2199.87|2179.87|2200.9|2180.9|2199.87|2179.87|21
1640289390000|2021-12-23 19:56:30|2199.79|2179.79|2199.37|2179.37|2199.96|2179.96|2199.22|2179.22|27
1640289400000|2021-12-23 19:56:40|2199.34|2179.34|2198.49|2178.49|2199.34|2179.34|2198.49|2178.49|32
1640289410000|2021-12-23 19:56:50|2198.47|2178.47|2198.2|2178.2|2198.47|2178.47|2198.12|2178.12|30
1640289420000|2021-12-23 19:57:00|2198.21|2178.21|2198.24|2178.24|2198.39|2178.39|2198.05|2178.05|22
1640289430000|2021-12-23 19:57:10|2198.21|2178.21|2199.58|2179.58|2199.58|2179.58|2198.18|2178.18|24
1640289440000|2021-12-23 19:57:20|2199.57|2179.57|2200.24|2180.24|2200.24|2180.24|2199.57|2179.57|23
1640289450000|2021-12-23 19:57:30|2200.18|2180.18|2201.37|2181.37|2201.37|2181.37|2199.87|2179.87|8
1640289460000|2021-12-23 19:57:40|2201.82|2181.82|2202|2182|2202.03|2182.03|2201.82|2181.82|27
1640289470000|2021-12-23 19:57:50|2201.97|2181.97|2202.55|2182.55|2202.59|2182.59|2201.34|2181.34|31
1640289480000|2021-12-23 19:58:00|2202.52|2182.52|2202.16|2182.16|2202.52|2182.52|2202.12|2182.12|29
1640289490000|2021-12-23 19:58:10|2202.15|2182.15|2200.25|2180.25|2202.26|2182.26|2200.25|2180.25|27
1640289500000|2021-12-23 19:58:20|2200.27|2180.27|2198.86|2178.86|2200.28|2180.28|2198.8|2178.8|23
1640289510000|2021-12-23 19:58:30|2198.73|2178.73|2199.45|2179.45|2199.59|2179.59|2198.73|2178.73|30
1640289520000|2021-12-23 19:58:40|2199.4|2179.4|2200.13|2180.13|2200.35|2180.35|2199.33|2179.33|23
1640289530000|2021-12-23 19:58:50|2200.14|2180.14|2196.83|2176.83|2200.14|2180.14|2196.83|2176.83|25
1640289540000|2021-12-23 19:59:00|2197.52|2177.52|2197.59|2177.59|2197.85|2177.85|2196.88|2176.88|16
1640289550000|2021-12-23 19:59:10|2197.55|2177.55|2196.82|2176.82|2197.72|2177.72|2196.73|2176.73|25
1640289560000|2021-12-23 19:59:20|2196.86|2176.86|2198.26|2178.26|2198.29|2178.29|2196.86|2176.86|21
1640289570000|2021-12-23 19:59:30|2198.25|2178.25|2197.84|2177.84|2198.31|2178.31|2197.54|2177.54|19
1640289580000|2021-12-23 19:59:40|2197.82|2177.82|2195.8|2175.8|2197.94|2177.94|2195.8|2175.8|30
1640289590000|2021-12-23 19:59:50|2195.39|2175.39|2194.35|2174.35|2195.39|2175.39|2193.36|2173.36|31
1640289600000|2021-12-23 20:00:00|2194.47|2174.47|2197.3|2177.3|2197.3|2177.3|2194.44|2174.44|31
1640289610000|2021-12-23 20:00:10|2197.34|2177.34|2196.5|2176.5|2197.34|2177.34|2196.5|2176.5|25
1640289620000|2021-12-23 20:00:20|2196.41|2176.41|2194.33|2174.33|2196.41|2176.41|2193.64|2173.64|32
1640289630000|2021-12-23 20:00:30|2194.35|2174.35|2192.76|2172.76|2194.35|2174.35|2192.34|2172.34|27
1640289640000|2021-12-23 20:00:40|2192.82|2172.82|2193.33|2173.33|2193.44|2173.44|2192.26|2172.26|30
1640289650000|2021-12-23 20:00:50|2193.32|2173.32|2191.58|2171.58|2193.61|2173.61|2191.57|2171.57|27
1640289660000|2021-12-23 20:01:00|2191.8|2171.8|2191.94|2171.94|2192.28|2172.28|2191.58|2171.58|20
1640289670000|2021-12-23 20:01:10|2191.95|2171.95|2192.86|2172.86|2192.86|2172.86|2191.83|2171.83|24
1640289680000|2021-12-23 20:01:20|2193.03|2173.03|2192.86|2172.86|2193.56|2173.56|2192.72|2172.72|16
1640289690000|2021-12-23 20:01:30|2192.83|2172.83|2192.28|2172.28|2192.96|2172.96|2192.28|2172.28|25
1640289700000|2021-12-23 20:01:40|2192.27|2172.27|2191.93|2171.93|2192.52|2172.52|2191.82|2171.82|13
1640289710000|2021-12-23 20:01:50|2191.96|2171.96|2191.68|2171.68|2192.05|2172.05|2191.68|2171.68|15
1640289720000|2021-12-23 20:02:00|2191.7|2171.7|2186.55|2166.55|2191.7|2171.7|2186.29|2166.29|33
1640289730000|2021-12-23 20:02:10|2186.65|2166.65|2186.6|2166.6|2187.53|2167.53|2186.46|2166.46|21
1640289740000|2021-12-23 20:02:20|2186.46|2166.46|2184.34|2164.34|2187.01|2167.01|2183.67|2163.67|36
1640289750000|2021-12-23 20:02:30|2184.76|2164.76|2183.42|2163.42|2184.76|2164.76|2183.22|2163.22|27
1640289760000|2021-12-23 20:02:40|2183.37|2163.37|2184.26|2164.26|2185.01|2165.01|2182.99|2162.99|32
1640289770000|2021-12-23 20:02:50|2183.82|2163.82|2183.54|2163.54|2184.18|2164.18|2183.3|2163.3|33
1640289780000|2021-12-23 20:03:00|2183.92|2163.92|2186.76|2166.76|2186.76|2166.76|2183.92|2163.92|30
1640289790000|2021-12-23 20:03:10|2186.72|2166.72|2186.36|2166.36|2186.97|2166.97|2186.36|2166.36|24
1640289800000|2021-12-23 20:03:20|2186.35|2166.35|2185.35|2165.35|2186.35|2166.35|2185.35|2165.35|22
1640289810000|2021-12-23 20:03:30|2185.34|2165.34|2185.86|2165.86|2186.06|2166.06|2185.31|2165.31|27
1640289820000|2021-12-23 20:03:40|2185.56|2165.56|2184.95|2164.95|2185.59|2165.59|2184.95|2164.95|21
1640289830000|2021-12-23 20:03:50|2184.87|2164.87|2184.96|2164.96|2185.15|2165.15|2184.14|2164.14|25
1640289840000|2021-12-23 20:04:00|2184.55|2164.55|2183.64|2163.64|2184.86|2164.86|2183.58|2163.58|25
1640289850000|2021-12-23 20:04:10|2183.58|2163.58|2182.7|2162.7|2183.58|2163.58|2182.59|2162.59|25
1640289860000|2021-12-23 20:04:20|2182.47|2162.47|2179.7|2159.7|2182.47|2162.47|2179.7|2159.7|29
1640289870000|2021-12-23 20:04:30|2179.49|2159.49|2180.43|2160.43|2180.55|2160.55|2178.98|2158.98|34
1640289880000|2021-12-23 20:04:40|2180.44|2160.44|2179.39|2159.39|2180.53|2160.53|2179.21|2159.21|35
1640289890000|2021-12-23 20:04:50|2179.41|2159.41|2178.71|2158.71|2179.62|2159.62|2178.21|2158.21|33
1640289900000|2021-12-23 20:05:00|2178.7|2158.7|2180.09|2160.09|2180.32|2160.32|2178.69|2158.69|25
1640289910000|2021-12-23 20:05:10|2179.77|2159.77|2180.59|2160.59|2182.06|2162.06|2179.77|2159.77|28
1640289920000|2021-12-23 20:05:20|2180.68|2160.68|2182.97|2162.97|2182.97|2162.97|2180.68|2160.68|20
1640289930000|2021-12-23 20:05:30|2182.93|2162.93|2184.57|2164.57|2184.67|2164.67|2182.93|2162.93|23
1640289940000|2021-12-23 20:05:40|2184.75|2164.75|2185.97|2165.97|2185.99|2165.99|2184.75|2164.75|18
1640289950000|2021-12-23 20:05:50|2185.7|2165.7|2185.05|2165.05|2186.2|2166.2|2185.05|2165.05|25
1640289960000|2021-12-23 20:06:00|2185.12|2165.12|2184.87|2164.87|2185.14|2165.14|2184.69|2164.69|16
1640289970000|2021-12-23 20:06:10|2184.85|2164.85|2184.76|2164.76|2184.98|2164.98|2184.44|2164.44|23
1640289980000|2021-12-23 20:06:20|2184.72|2164.72|2185.02|2165.02|2185.02|2165.02|2184.69|2164.69|18
1640289990000|2021-12-23 20:06:30|2185.04|2165.04|2185.24|2165.24|2185.8|2165.8|2185.04|2165.04|25
1640290000000|2021-12-23 20:06:40|2185.12|2165.12|2184.59|2164.59|2185.12|2165.12|2184.38|2164.38|14
1640290010000|2021-12-23 20:06:50|2184.83|2164.83|2184.64|2164.64|2185.19|2165.19|2184.62|2164.62|29
1640290020000|2021-12-23 20:07:00|2184.63|2164.63|2183.45|2163.45|2184.63|2164.63|2183.45|2163.45|16
1640290030000|2021-12-23 20:07:10|2183.5|2163.5|2180.79|2160.79|2183.53|2163.53|2180.75|2160.75|27
1640290040000|2021-12-23 20:07:20|2180.8|2160.8|2181.14|2161.14|2181.4|2161.4|2179.7|2159.7|38
1640290050000|2021-12-23 20:07:30|2181.1|2161.1|2181.8|2161.8|2182.36|2162.36|2181.1|2161.1|15
1640290060000|2021-12-23 20:07:40|2181.71|2161.71|2181.78|2161.78|2181.84|2161.84|2181.28|2161.28|18
1640290070000|2021-12-23 20:07:50|2181.49|2161.49|2181.49|2161.49|2182.22|2162.22|2181.4|2161.4|16
1640290080000|2021-12-23 20:08:00|2181.54|2161.54|2180.49|2160.49|2181.59|2161.59|2180.49|2160.49|14
1640290090000|2021-12-23 20:08:10|2180.5|2160.5|2181.7|2161.7|2181.7|2161.7|2180.45|2160.45|12
1640290100000|2021-12-23 20:08:20|2181.73|2161.73|2182.93|2162.93|2182.93|2162.93|2181.73|2161.73|12
1640290110000|2021-12-23 20:08:30|2182.9|2162.9|2183|2163|2183.88|2163.88|2182.72|2162.72|23
1640290120000|2021-12-23 20:08:40|2182.98|2162.98|2182.1|2162.1|2183.55|2163.55|2181.79|2161.79|24
1640290130000|2021-12-23 20:08:50|2181.82|2161.82|2181.61|2161.61|2182.62|2162.62|2181.61|2161.61|25
1640290140000|2021-12-23 20:09:00|2181.42|2161.42|2183|2163|2183.38|2163.38|2181.42|2161.42|20
1640290150000|2021-12-23 20:09:10|2183.47|2163.47|2184.22|2164.22|2184.22|2164.22|2183.47|2163.47|15
1640290160000|2021-12-23 20:09:20|2184.24|2164.24|2184.12|2164.12|2184.32|2164.32|2183.78|2163.78|8
1640290170000|2021-12-23 20:09:30|2184.29|2164.29|2183.7|2163.7|2184.37|2164.37|2183.7|2163.7|13
1640290180000|2021-12-23 20:09:40|2183.68|2163.68|2183.49|2163.49|2183.95|2163.95|2183.49|2163.49|18
1640290190000|2021-12-23 20:09:50|2183.44|2163.44|2183.99|2163.99|2184.07|2164.07|2183.44|2163.44|19
1640290200000|2021-12-23 20:10:00|2184.24|2164.24|2184.06|2164.06|2184.5|2164.5|2184.04|2164.04|12
1640290210000|2021-12-23 20:10:10|2184.11|2164.11|2185.83|2165.83|2185.83|2165.83|2184.11|2164.11|23
1640290220000|2021-12-23 20:10:20|2185.73|2165.73|2186.21|2166.21|2186.21|2166.21|2185.73|2165.73|7
1640290230000|2021-12-23 20:10:30|2186.5|2166.5|2186.5|2166.5|2186.5|2166.5|2186.5|2166.5|1
1640290240000|2021-12-23 20:10:40|2186.33|2166.33|2185.69|2165.69|2186.44|2166.44|2185.69|2165.69|8
1640290250000|2021-12-23 20:10:50|2185.68|2165.68|2186.51|2166.51|2186.51|2166.51|2185.59|2165.59|16
1640290260000|2021-12-23 20:11:00|2186.39|2166.39|2188.96|2168.96|2188.99|2168.99|2186.25|2166.25|23
1640290270000|2021-12-23 20:11:10|2188.72|2168.72|2189.04|2169.04|2189.12|2169.12|2188.71|2168.71|10
1640290280000|2021-12-23 20:11:20|2189.09|2169.09|2189.48|2169.48|2189.48|2169.48|2189.09|2169.09|5
1640290290000|2021-12-23 20:11:30|2189.56|2169.56|2190.55|2170.55|2190.59|2170.59|2189.56|2169.56|19
1640290300000|2021-12-23 20:11:40|2190.54|2170.54|2190.76|2170.76|2190.76|2170.76|2190.46|2170.46|14
1640290310000|2021-12-23 20:11:50|2190.84|2170.84|2187.94|2167.94|2191.13|2171.13|2187.94|2167.94|24
1640290320000|2021-12-23 20:12:00|2187.92|2167.92|2187.68|2167.68|2188.03|2168.03|2187.19|2167.19|30
1640290330000|2021-12-23 20:12:10|2187.49|2167.49|2189.57|2169.57|2189.57|2169.57|2187.49|2167.49|26
1640290340000|2021-12-23 20:12:20|2189.55|2169.55|2188.58|2168.58|2189.59|2169.59|2188.58|2168.58|15
1640290350000|2021-12-23 20:12:30|2188.75|2168.75|2187.79|2167.79|2188.75|2168.75|2187.76|2167.76|24
1640290360000|2021-12-23 20:12:40|2187.87|2167.87|2186.73|2166.73|2187.98|2167.98|2186.68|2166.68|33
1640290370000|2021-12-23 20:12:50|2186.39|2166.39|2185.79|2165.79|2186.39|2166.39|2185.64|2165.64|14
1640290380000|2021-12-23 20:13:00|2185.78|2165.78|2184.95|2164.95|2185.78|2165.78|2184.95|2164.95|9
1640290390000|2021-12-23 20:13:10|2184.86|2164.86|2184.29|2164.29|2185.04|2165.04|2184.1|2164.1|15
1640290400000|2021-12-23 20:13:20|2184.28|2164.28|2183.67|2163.67|2184.58|2164.58|2183.67|2163.67|27
1640290410000|2021-12-23 20:13:30|2183.89|2163.89|2183.99|2163.99|2184.21|2164.21|2183.64|2163.64|19
1640290420000|2021-12-23 20:13:40|2183.86|2163.86|2183.7|2163.7|2184.01|2164.01|2182.29|2162.29|33
1640290430000|2021-12-23 20:13:50|2183.69|2163.69|2183.61|2163.61|2183.7|2163.7|2183.57|2163.57|13
1640290440000|2021-12-23 20:14:00|2183.74|2163.74|2184.46|2164.46|2184.47|2164.47|2183.74|2163.74|18
1640290450000|2021-12-23 20:14:10|2184.5|2164.5|2184.02|2164.02|2184.5|2164.5|2184.01|2164.01|4
1640290460000|2021-12-23 20:14:20|2184.01|2164.01|2183.05|2163.05|2184.11|2164.11|2183.05|2163.05|12
1640290470000|2021-12-23 20:14:30|2182.83|2162.83|2183.63|2163.63|2183.63|2163.63|2182.66|2162.66|6
1640290480000|2021-12-23 20:14:40|2183.69|2163.69|2183.64|2163.64|2183.81|2163.81|2183.29|2163.29|17
1640290490000|2021-12-23 20:14:50|2183.67|2163.67|2183.89|2163.89|2183.89|2163.89|2183.21|2163.21|10
1640290500000|2021-12-23 20:15:00|2184.04|2164.04|2184.57|2164.57|2184.58|2164.58|2183.34|2163.34|17
1640290510000|2021-12-23 20:15:10|2184.61|2164.61|2184.59|2164.59|2184.63|2164.63|2184.5|2164.5|5
1640290520000|2021-12-23 20:15:20|2184.6|2164.6|2184.6|2164.6|2184.6|2164.6|2184.58|2164.58|3
1640290530000|2021-12-23 20:15:30|2184.58|2164.58|2184.55|2164.55|2184.6|2164.6|2184.5|2164.5|6
1640290540000|2021-12-23 20:15:40|2184.53|2164.53|2184.32|2164.32|2184.55|2164.55|2184.32|2164.32|7
1640290550000|2021-12-23 20:15:50|2184.29|2164.29|2184.15|2164.15|2184.29|2164.29|2184.03|2164.03|10
1640290560000|2021-12-23 20:16:00|2184.12|2164.12|2182.12|2162.12|2184.12|2164.12|2182.12|2162.12|13
1640290570000|2021-12-23 20:16:10|2182.11|2162.11|2180.7|2160.7|2182.11|2162.11|2180.65|2160.65|21
1640290580000|2021-12-23 20:16:20|2180.72|2160.72|2181.3|2161.3|2181.33|2161.33|2180.65|2160.65|13
1640290590000|2021-12-23 20:16:30|2181.28|2161.28|2181.1|2161.1|2181.28|2161.28|2181|2161|4
1640290600000|2021-12-23 20:16:40|2180.93|2160.93|2180.86|2160.86|2180.93|2160.93|2180.83|2160.83|4
1640290610000|2021-12-23 20:16:50|2180.93|2160.93|2180.25|2160.25|2181.09|2161.09|2180.25|2160.25|14
1640290620000|2021-12-23 20:17:00|2180.17|2160.17|2178.5|2158.5|2180.17|2160.17|2178.47|2158.47|19
1640290630000|2021-12-23 20:17:10|2178.49|2158.49|2178.56|2158.56|2178.8|2158.8|2178.49|2158.49|19
1640290640000|2021-12-23 20:17:20|2178.46|2158.46|2178.26|2158.26|2178.55|2158.55|2178.03|2158.03|14
1640290650000|2021-12-23 20:17:30|2178.23|2158.23|2177.02|2157.02|2178.23|2158.23|2176.15|2156.15|25
1640290660000|2021-12-23 20:17:40|2176.02|2156.02|2176|2156|2176.09|2156.09|2176|2156|4
1640290670000|2021-12-23 20:17:50|2176.1|2156.1|2177.49|2157.49|2177.49|2157.49|2176.1|2156.1|14
1640290680000|2021-12-23 20:18:00|2177.37|2157.37|2177.55|2157.55|2178.03|2158.03|2177.37|2157.37|13
1640290690000|2021-12-23 20:18:10|2177.65|2157.65|2176.26|2156.26|2177.7|2157.7|2176.2|2156.2|21
1640290700000|2021-12-23 20:18:20|2176.24|2156.24|2174.66|2154.66|2176.24|2156.24|2174.28|2154.28|26
1640290710000|2021-12-23 20:18:30|2174.65|2154.65|2174.79|2154.79|2174.79|2154.79|2174.65|2154.65|4
1640290720000|2021-12-23 20:18:40|2174.87|2154.87|2173.99|2153.99|2174.87|2154.87|2173.92|2153.92|17
1640290730000|2021-12-23 20:18:50|2174|2154|2174.12|2154.12|2174.22|2154.22|2173.39|2153.39|28
1640290740000|2021-12-23 20:19:00|2174.11|2154.11|2175.73|2155.73|2175.73|2155.73|2173.54|2153.54|18
1640290750000|2021-12-23 20:19:10|2175.72|2155.72|2175.64|2155.64|2176.44|2156.44|2175.64|2155.64|12
1640290760000|2021-12-23 20:19:20|2175.62|2155.62|2175.6|2155.6|2175.64|2155.64|2175.6|2155.6|3
1640290770000|2021-12-23 20:19:30|2175.61|2155.61|2175.62|2155.62|2176.23|2156.23|2175.6|2155.6|6
1640290780000|2021-12-23 20:19:40|2175.61|2155.61|2175.93|2155.93|2175.93|2155.93|2175.54|2155.54|6
1640290790000|2021-12-23 20:19:50|2175.85|2155.85|2176.28|2156.28|2176.34|2156.34|2175.66|2155.66|26
1640290800000|2021-12-23 20:20:00|2176.4|2156.4|2176.46|2156.46|2177.17|2157.17|2176.2|2156.2|19
1640290810000|2021-12-23 20:20:10|2176.44|2156.44|2177.52|2157.52|2177.52|2157.52|2176.42|2156.42|21
1640290820000|2021-12-23 20:20:20|2177.43|2157.43|2177.48|2157.48|2177.5|2157.5|2177.43|2157.43|3
1640290830000|2021-12-23 20:20:30|2177.5|2157.5|2178.56|2158.56|2178.56|2158.56|2177.5|2157.5|5
1640290840000|2021-12-23 20:20:40|2178.41|2158.41|2178.53|2158.53|2179.36|2159.36|2178.41|2158.41|24
1640290850000|2021-12-23 20:20:50|2178.45|2158.45|2179.03|2159.03|2179.05|2159.05|2178.45|2158.45|24
1640290860000|2021-12-23 20:21:00|2179.02|2159.02|2179.19|2159.19|2179.55|2159.55|2178.75|2158.75|30
1640290870000|2021-12-23 20:21:10|2179.15|2159.15|2179.52|2159.52|2179.57|2159.57|2179.15|2159.15|17
1640290880000|2021-12-23 20:21:20|2179.53|2159.53|2180.32|2160.32|2180.34|2160.34|2179.53|2159.53|13
1640290890000|2021-12-23 20:21:30|2180.67|2160.67|2181.8|2161.8|2181.8|2161.8|2180.67|2160.67|19
1640290900000|2021-12-23 20:21:40|2181.78|2161.78|2182.34|2162.34|2182.43|2162.43|2181.78|2161.78|24
1640290910000|2021-12-23 20:21:50|2182.35|2162.35|2182.64|2162.64|2182.64|2162.64|2182.34|2162.34|13
1640290920000|2021-12-23 20:22:00|2182.57|2162.57|2180.35|2160.35|2182.57|2162.57|2179.88|2159.88|28
1640290930000|2021-12-23 20:22:10|2180.38|2160.38|2181.24|2161.24|2181.26|2161.26|2180.38|2160.38|23
1640290940000|2021-12-23 20:22:20|2181.23|2161.23|2180.04|2160.04|2181.47|2161.47|2179.99|2159.99|26
1640290950000|2021-12-23 20:22:30|2180.01|2160.01|2178.94|2158.94|2180.01|2160.01|2178.72|2158.72|26
1640290960000|2021-12-23 20:22:40|2178.93|2158.93|2178.78|2158.78|2178.93|2158.93|2178.75|2158.75|22
1640290970000|2021-12-23 20:22:50|2178.77|2158.77|2176.61|2156.61|2178.88|2158.88|2176.58|2156.58|33
1640290980000|2021-12-23 20:23:00|2176.68|2156.68|2174.15|2154.15|2176.97|2156.97|2174.15|2154.15|32
1640290990000|2021-12-23 20:23:10|2174.31|2154.31|2173.77|2153.77|2174.31|2154.31|2172.9|2152.9|30
1640291000000|2021-12-23 20:23:20|2173.78|2153.78|2174.58|2154.58|2174.58|2154.58|2173.6|2153.6|28
1640291010000|2021-12-23 20:23:30|2174.54|2154.54|2173.57|2153.57|2174.58|2154.58|2173.5|2153.5|30
1640291020000|2021-12-23 20:23:40|2173.56|2153.56|2173.8|2153.8|2173.93|2153.93|2173.47|2153.47|28
1640291030000|2021-12-23 20:23:50|2174.03|2154.03|2176.15|2156.15|2176.15|2156.15|2174.03|2154.03|26
1640291040000|2021-12-23 20:24:00|2176.12|2156.12|2175.77|2155.77|2176.12|2156.12|2175.68|2155.68|14
1640291050000|2021-12-23 20:24:10|2175.74|2155.74|2175.71|2155.71|2176.03|2156.03|2175.71|2155.71|7
1640291060000|2021-12-23 20:24:20|2175.75|2155.75|2175.87|2155.87|2176.09|2156.09|2175.75|2155.75|6
1640291070000|2021-12-23 20:24:30|2175.84|2155.84|2175.88|2155.88|2175.93|2155.93|2175.84|2155.84|3
1640291080000|2021-12-23 20:24:40|2175.87|2155.87|2174.77|2154.77|2175.87|2155.87|2174.76|2154.76|21
1640291090000|2021-12-23 20:24:50|2174.78|2154.78|2174.64|2154.64|2174.78|2154.78|2174.64|2154.64|8
1640291100000|2021-12-23 20:25:00|2174.42|2154.42|2173.38|2153.38|2174.5|2154.5|2172.98|2152.98|28
1640291110000|2021-12-23 20:25:10|2173.36|2153.36|2173.21|2153.21|2173.38|2153.38|2173.21|2153.21|17
1640291120000|2021-12-23 20:25:20|2172.86|2152.86|2171.29|2151.29|2172.86|2152.86|2171.04|2151.04|17
1640291130000|2021-12-23 20:25:30|2171.41|2151.41|2171.56|2151.56|2172.14|2152.14|2171.38|2151.38|36
1640291140000|2021-12-23 20:25:40|2171.64|2151.64|2171.48|2151.48|2171.64|2151.64|2171|2151|20
1640291150000|2021-12-23 20:25:50|2171.49|2151.49|2172.62|2152.62|2172.62|2152.62|2171.39|2151.39|26
1640291160000|2021-12-23 20:26:00|2172.66|2152.66|2174.07|2154.07|2174.1|2154.1|2172.63|2152.63|20
1640291170000|2021-12-23 20:26:10|2174.77|2154.77|2173.99|2153.99|2175.66|2155.66|2173.95|2153.95|30
1640291180000|2021-12-23 20:26:20|2173.9|2153.9|2175.27|2155.27|2175.28|2155.28|2173.9|2153.9|22
1640291190000|2021-12-23 20:26:30|2175.28|2155.28|2175.88|2155.88|2176.13|2156.13|2175.08|2155.08|26
1640291200000|2021-12-23 20:26:40|2175.8|2155.8|2174.95|2154.95|2175.81|2155.81|2174.89|2154.89|24
1640291210000|2021-12-23 20:26:50|2174.88|2154.88|2173.8|2153.8|2174.88|2154.88|2173.8|2153.8|30
1640291220000|2021-12-23 20:27:00|2173.84|2153.84|2173.91|2153.91|2173.94|2153.94|2173.81|2153.81|23
1640291230000|2021-12-23 20:27:10|2173.9|2153.9|2172.28|2152.28|2173.9|2153.9|2172.11|2152.11|22
1640291240000|2021-12-23 20:27:20|2172.19|2152.19|2171.68|2151.68|2172.4|2152.4|2171.4|2151.4|34
1640291250000|2021-12-23 20:27:30|2171.88|2151.88|2170.1|2150.1|2171.88|2151.88|2170.1|2150.1|24
1640291260000|2021-12-23 20:27:40|2170.09|2150.09|2169.99|2149.99|2170.17|2150.17|2169.8|2149.8|12
1640291270000|2021-12-23 20:27:50|2170.21|2150.21|2170.58|2150.58|2170.58|2150.58|2170.02|2150.02|35
1640291280000|2021-12-23 20:28:00|2170.56|2150.56|2170.98|2150.98|2170.98|2150.98|2170.56|2150.56|26
1640291290000|2021-12-23 20:28:10|2171.01|2151.01|2171.44|2151.44|2171.44|2151.44|2170.91|2150.91|20
1640291300000|2021-12-23 20:28:20|2171.43|2151.43|2171.48|2151.48|2172.14|2152.14|2171.16|2151.16|27
1640291310000|2021-12-23 20:28:30|2171.46|2151.46|2170.94|2150.94|2171.46|2151.46|2170.7|2150.7|28
1640291320000|2021-12-23 20:28:40|2171.28|2151.28|2171.03|2151.03|2171.65|2151.65|2170.91|2150.91|22
1640291330000|2021-12-23 20:28:50|2171.18|2151.18|2170.94|2150.94|2171.18|2151.18|2170.22|2150.22|24
1640291340000|2021-12-23 20:29:00|2170.96|2150.96|2171.29|2151.29|2171.36|2151.36|2170.91|2150.91|15
1640291350000|2021-12-23 20:29:10|2171.3|2151.3|2172.44|2152.44|2173.33|2153.33|2171.3|2151.3|27
1640291360000|2021-12-23 20:29:20|2172.45|2152.45|2171.51|2151.51|2172.45|2152.45|2171.51|2151.51|16
1640291370000|2021-12-23 20:29:30|2171.58|2151.58|2171.74|2151.74|2171.74|2151.74|2171.58|2151.58|8
1640291380000|2021-12-23 20:29:40|2171.78|2151.78|2171.84|2151.84|2172.07|2152.07|2171.74|2151.74|11
1640291390000|2021-12-23 20:29:50|2171.85|2151.85|2172.82|2152.82|2172.89|2152.89|2171.85|2151.85|12
1640291400000|2021-12-23 20:30:00|2172.84|2152.84|2172.17|2152.17|2172.89|2152.89|2172.17|2152.17|20
1640291410000|2021-12-23 20:30:10|2172.26|2152.26|2171.9|2151.9|2172.26|2152.26|2171.9|2151.9|4
1640291420000|2021-12-23 20:30:20|2171.93|2151.93|2171.56|2151.56|2172.11|2152.11|2171.18|2151.18|15
1640291430000|2021-12-23 20:30:30|2171.12|2151.12|2171.57|2151.57|2171.58|2151.58|2170.97|2150.97|25
1640291440000|2021-12-23 20:30:40|2171.58|2151.58|2172.09|2152.09|2172.09|2152.09|2171.5|2151.5|17
1640291450000|2021-12-23 20:30:50|2172.05|2152.05|2172.64|2152.64|2172.64|2152.64|2172.05|2152.05|9
1640291460000|2021-12-23 20:31:00|2172.63|2152.63|2170.9|2150.9|2172.63|2152.63|2170.9|2150.9|32
1640291470000|2021-12-23 20:31:10|2170.65|2150.65|2172.29|2152.29|2172.36|2152.36|2170.28|2150.28|27
1640291480000|2021-12-23 20:31:20|2172.41|2152.41|2173.74|2153.74|2173.74|2153.74|2172.41|2152.41|11
1640291490000|2021-12-23 20:31:30|2173.77|2153.77|2175.55|2155.55|2175.62|2155.62|2173.77|2153.77|24
1640291500000|2021-12-23 20:31:40|2175.59|2155.59|2174.92|2154.92|2175.71|2155.71|2174.88|2154.88|11
1640291510000|2021-12-23 20:31:50|2174.89|2154.89|2175.44|2155.44|2175.79|2155.79|2174.89|2154.89|20
1640291520000|2021-12-23 20:32:00|2175.47|2155.47|2175.9|2155.9|2175.9|2155.9|2175.44|2155.44|6
1640291530000|2021-12-23 20:32:10|2175.92|2155.92|2175|2155|2175.94|2155.94|2175|2155|30
1640291540000|2021-12-23 20:32:20|2174.55|2154.55|2174.33|2154.33|2174.71|2154.71|2174.22|2154.22|27
1640291550000|2021-12-23 20:32:30|2174.39|2154.39|2174.32|2154.32|2174.47|2154.47|2174.11|2154.11|18
1640291560000|2021-12-23 20:32:40|2174.46|2154.46|2174.4|2154.4|2174.48|2154.48|2174.4|2154.4|12
1640291570000|2021-12-23 20:32:50|2174.41|2154.41|2175.53|2155.53|2175.53|2155.53|2174.41|2154.41|17
1640291580000|2021-12-23 20:33:00|2175.66|2155.66|2175.49|2155.49|2176.43|2156.43|2175.49|2155.49|10
1640291590000|2021-12-23 20:33:10|2175.31|2155.31|2173.83|2153.83|2175.62|2155.62|2173.75|2153.75|15
1640291600000|2021-12-23 20:33:20|2173.86|2153.86|2173.58|2153.58|2174.67|2154.67|2173.58|2153.58|13
1640291610000|2021-12-23 20:33:30|2173.57|2153.57|2173.39|2153.39|2173.59|2153.59|2173.37|2153.37|16
1640291620000|2021-12-23 20:33:40|2173.4|2153.4|2174.18|2154.18|2174.64|2154.64|2173.4|2153.4|34
1640291630000|2021-12-23 20:33:50|2174.19|2154.19|2175.14|2155.14|2175.15|2155.15|2174.17|2154.17|23
1640291640000|2021-12-23 20:34:00|2175.12|2155.12|2174.54|2154.54|2175.14|2155.14|2174.44|2154.44|23
1640291650000|2021-12-23 20:34:10|2174.55|2154.55|2173.69|2153.69|2174.61|2154.61|2173.46|2153.46|31
1640291660000|2021-12-23 20:34:20|2173.66|2153.66|2173.45|2153.45|2173.66|2153.66|2173.38|2153.38|25
1640291670000|2021-12-23 20:34:30|2173.44|2153.44|2172.27|2152.27|2173.46|2153.46|2172.2|2152.2|31
1640291680000|2021-12-23 20:34:40|2172.2|2152.2|2170.74|2150.74|2172.26|2152.26|2170.74|2150.74|25
1640291690000|2021-12-23 20:34:50|2170.99|2150.99|2171.85|2151.85|2172.38|2152.38|2170.99|2150.99|34
1640291700000|2021-12-23 20:35:00|2171.9|2151.9|2172.57|2152.57|2172.57|2152.57|2171.9|2151.9|10
1640291710000|2021-12-23 20:35:10|2172.52|2152.52|2172.56|2152.56|2172.94|2152.94|2172.44|2152.44|27
1640291720000|2021-12-23 20:35:20|2172.6|2152.6|2172.03|2152.03|2172.68|2152.68|2171.73|2151.73|33
1640291730000|2021-12-23 20:35:30|2172.38|2152.38|2172.3|2152.3|2172.41|2152.41|2171.53|2151.53|30
1640291740000|2021-12-23 20:35:40|2172.28|2152.28|2173.22|2153.22|2173.22|2153.22|2172.28|2152.28|19
1640291750000|2021-12-23 20:35:50|2173.3|2153.3|2173.3|2153.3|2173.3|2153.3|2173.3|2153.3|1
1640291760000|2021-12-23 20:36:00|2173.16|2153.16|2173.49|2153.49|2173.66|2153.66|2173.08|2153.08|9
1640291770000|2021-12-23 20:36:10|2173.64|2153.64|2173.49|2153.49|2173.66|2153.66|2173.49|2153.49|4
1640291780000|2021-12-23 20:36:20|2173.53|2153.53|2173.53|2153.53|2173.53|2153.53|2173.53|2153.53|1
1640291790000|2021-12-23 20:36:30|2173.55|2153.55|2174.4|2154.4|2174.4|2154.4|2173.55|2153.55|11
1640291800000|2021-12-23 20:36:40|2174.38|2154.38|2174.38|2154.38|2174.38|2154.38|2174.38|2154.38|1
1640291810000|2021-12-23 20:36:50|2174.37|2154.37|2174.44|2154.44|2174.49|2154.49|2174.37|2154.37|4
1640291820000|2021-12-23 20:37:00|2174.51|2154.51|2175.45|2155.45|2175.52|2155.52|2174.51|2154.51|17
1640291830000|2021-12-23 20:37:10|2175.46|2155.46|2175.71|2155.71|2175.74|2155.74|2175.45|2155.45|11
1640291840000|2021-12-23 20:37:20|2175.74|2155.74|2176.76|2156.76|2176.76|2156.76|2175.62|2155.62|25
1640291850000|2021-12-23 20:37:30|2177.57|2157.57|2180.83|2160.83|2181.24|2161.24|2177.57|2157.57|36
1640291860000|2021-12-23 20:37:40|2180.12|2160.12|2178.18|2158.18|2180.12|2160.12|2178.17|2158.17|36
1640291870000|2021-12-23 20:37:50|2178.15|2158.15|2177.02|2157.02|2178.22|2158.22|2176.97|2156.97|25
1640291880000|2021-12-23 20:38:00|2177.04|2157.04|2176.52|2156.52|2177.2|2157.2|2176.52|2156.52|26
1640291890000|2021-12-23 20:38:10|2176.48|2156.48|2176.64|2156.64|2176.64|2156.64|2176.44|2156.44|9
1640291900000|2021-12-23 20:38:20|2176.66|2156.66|2176.78|2156.78|2177.49|2157.49|2176.66|2156.66|19
1640291910000|2021-12-23 20:38:30|2176.72|2156.72|2175.59|2155.59|2176.72|2156.72|2175.23|2155.23|29
1640291920000|2021-12-23 20:38:40|2175.58|2155.58|2175.35|2155.35|2175.59|2155.59|2175.34|2155.34|23
1640291930000|2021-12-23 20:38:50|2175.37|2155.37|2176.25|2156.25|2176.28|2156.28|2174.84|2154.84|33
1640291940000|2021-12-23 20:39:00|2176.24|2156.24|2174.5|2154.5|2176.64|2156.64|2174.5|2154.5|18
1640291950000|2021-12-23 20:39:10|2174.46|2154.46|2173.98|2153.98|2174.46|2154.46|2173.52|2153.52|32
1640291960000|2021-12-23 20:39:20|2173.96|2153.96|2173.61|2153.61|2173.97|2153.97|2172.5|2152.5|18
1640291970000|2021-12-23 20:39:30|2173.58|2153.58|2173.6|2153.6|2173.76|2153.76|2173.46|2153.46|9
1640291980000|2021-12-23 20:39:40|2173.89|2153.89|2174.39|2154.39|2174.4|2154.4|2173.89|2153.89|11
1640291990000|2021-12-23 20:39:50|2174.37|2154.37|2173.48|2153.48|2174.37|2154.37|2173.48|2153.48|18
1640292000000|2021-12-23 20:40:00|2173.44|2153.44|2172.14|2152.14|2173.44|2153.44|2171.86|2151.86|32
1640292010000|2021-12-23 20:40:10|2172.13|2152.13|2172.94|2152.94|2173.01|2153.01|2172.04|2152.04|22
1640292020000|2021-12-23 20:40:20|2172.93|2152.93|2172.12|2152.12|2173.01|2153.01|2172|2152|10
1640292030000|2021-12-23 20:40:30|2171.65|2151.65|2172.78|2152.78|2172.78|2152.78|2171.59|2151.59|19
1640292040000|2021-12-23 20:40:40|2172.82|2152.82|2172.54|2152.54|2172.82|2152.82|2172.52|2152.52|13
1640292050000|2021-12-23 20:40:50|2172.52|2152.52|2171.54|2151.54|2172.52|2152.52|2171.49|2151.49|21
1640292060000|2021-12-23 20:41:00|2171.68|2151.68|2172.58|2152.58|2172.61|2152.61|2171.68|2151.68|26
1640292070000|2021-12-23 20:41:10|2173.06|2153.06|2173.36|2153.36|2173.55|2153.55|2172.93|2152.93|33
1640292080000|2021-12-23 20:41:20|2173.35|2153.35|2173.44|2153.44|2173.76|2153.76|2173.35|2153.35|14
1640292090000|2021-12-23 20:41:30|2173.38|2153.38|2173.77|2153.77|2174.54|2154.54|2173.38|2153.38|16
1640292100000|2021-12-23 20:41:40|2173.74|2153.74|2175.21|2155.21|2175.21|2155.21|2173.74|2153.74|16
1640292110000|2021-12-23 20:41:50|2175.28|2155.28|2175.5|2155.5|2175.52|2155.52|2175.28|2155.28|6
1640292120000|2021-12-23 20:42:00|2175.49|2155.49|2173.75|2153.75|2175.49|2155.49|2173.71|2153.71|20
1640292130000|2021-12-23 20:42:10|2173.77|2153.77|2172.12|2152.12|2174.22|2154.22|2171.85|2151.85|33
1640292140000|2021-12-23 20:42:20|2172.13|2152.13|2173.57|2153.57|2173.57|2153.57|2171.66|2151.66|28
1640292150000|2021-12-23 20:42:30|2173.62|2153.62|2173.86|2153.86|2173.96|2153.96|2173.6|2153.6|17
1640292160000|2021-12-23 20:42:40|2173.89|2153.89|2173.82|2153.82|2174|2154|2173.82|2153.82|18
1640292170000|2021-12-23 20:42:50|2173.9|2153.9|2173.99|2153.99|2174.28|2154.28|2173.9|2153.9|14
1640292180000|2021-12-23 20:43:00|2174.03|2154.03|2173.82|2153.82|2174.1|2154.1|2173.79|2153.79|11
1640292190000|2021-12-23 20:43:10|2173.81|2153.81|2172.36|2152.36|2173.81|2153.81|2172.36|2152.36|21
1640292200000|2021-12-23 20:43:20|2172.39|2152.39|2172.76|2152.76|2172.76|2152.76|2172.17|2152.17|32
1640292210000|2021-12-23 20:43:30|2172.73|2152.73|2173.71|2153.71|2173.79|2153.79|2172.73|2152.73|22
1640292220000|2021-12-23 20:43:40|2173.77|2153.77|2174.02|2154.02|2174.14|2154.14|2173.67|2153.67|17
1640292230000|2021-12-23 20:43:50|2173.99|2153.99|2172.05|2152.05|2173.99|2153.99|2171.94|2151.94|23
1640292240000|2021-12-23 20:44:00|2171.98|2151.98|2171.74|2151.74|2172.03|2152.03|2171.68|2151.68|29
1640292250000|2021-12-23 20:44:10|2171.77|2151.77|2171.7|2151.7|2171.77|2151.77|2171.65|2151.65|23
1640292260000|2021-12-23 20:44:20|2171.68|2151.68|2171.71|2151.71|2171.73|2151.73|2171.64|2151.64|20
1640292270000|2021-12-23 20:44:30|2171.67|2151.67|2171.63|2151.63|2171.77|2151.77|2171.61|2151.61|26
1640292280000|2021-12-23 20:44:40|2171.65|2151.65|2171.65|2151.65|2171.67|2151.67|2171.54|2151.54|21
1640292290000|2021-12-23 20:44:50|2171.68|2151.68|2173.38|2153.38|2173.4|2153.4|2171.66|2151.66|25
1640292300000|2021-12-23 20:45:00|2173.39|2153.39|2173.48|2153.48|2173.49|2153.49|2173.37|2153.37|14
1640292310000|2021-12-23 20:45:10|2173.49|2153.49|2173.51|2153.51|2173.8|2153.8|2173.49|2153.49|13
1640292320000|2021-12-23 20:45:20|2173.59|2153.59|2173.03|2153.03|2173.59|2153.59|2172.88|2152.88|26
1640292330000|2021-12-23 20:45:30|2173.06|2153.06|2172.84|2152.84|2173.09|2153.09|2172.84|2152.84|20
1640292340000|2021-12-23 20:45:40|2172.86|2152.86|2172.87|2152.87|2172.88|2152.88|2172.63|2152.63|15
1640292350000|2021-12-23 20:45:50|2172.88|2152.88|2172.1|2152.1|2172.88|2152.88|2172.1|2152.1|20
1640292360000|2021-12-23 20:46:00|2172.07|2152.07|2171.94|2151.94|2172.07|2152.07|2171.91|2151.91|4
1640292370000|2021-12-23 20:46:10|2171.95|2151.95|2172.01|2152.01|2172.12|2152.12|2171.94|2151.94|10
1640292380000|2021-12-23 20:46:20|2172.09|2152.09|2172.02|2152.02|2172.14|2152.14|2172|2152|7
1640292390000|2021-12-23 20:46:30|2172.09|2152.09|2171.83|2151.83|2172.09|2152.09|2171.79|2151.79|8
1640292400000|2021-12-23 20:46:40|2171.76|2151.76|2171.76|2151.76|2171.76|2151.76|2171.76|2151.76|1
1640292410000|2021-12-23 20:46:50|2171.81|2151.81|2171.73|2151.73|2171.81|2151.81|2171.73|2151.73|2
1640292420000|2021-12-23 20:47:00|2171.77|2151.77|2171.79|2151.79|2171.85|2151.85|2171.77|2151.77|3
1640292430000|2021-12-23 20:47:10|2171.85|2151.85|2171.96|2151.96|2172.36|2152.36|2171.85|2151.85|12
1640292440000|2021-12-23 20:47:20|2172.07|2152.07|2173.19|2153.19|2173.47|2153.47|2171.54|2151.54|19
1640292450000|2021-12-23 20:47:30|2173.08|2153.08|2172.47|2152.47|2173.08|2153.08|2172.47|2152.47|5
1640292460000|2021-12-23 20:47:40|2172.55|2152.55|2172.83|2152.83|2172.89|2152.89|2172.55|2152.55|9
1640292470000|2021-12-23 20:47:50|2172.7|2152.7|2172.8|2152.8|2172.84|2152.84|2172.68|2152.68|4
1640292480000|2021-12-23 20:48:00|2172.82|2152.82|2174.43|2154.43|2174.45|2154.45|2172.82|2152.82|21
1640292490000|2021-12-23 20:48:10|2174.46|2154.46|2174.61|2154.61|2174.64|2154.64|2174.33|2154.33|16
1640292500000|2021-12-23 20:48:20|2174.46|2154.46|2173.96|2153.96|2174.46|2154.46|2173.83|2153.83|32
1640292510000|2021-12-23 20:48:30|2173.94|2153.94|2174.58|2154.58|2174.66|2154.66|2173.9|2153.9|25
1640292520000|2021-12-23 20:48:40|2174.56|2154.56|2174.5|2154.5|2174.66|2154.66|2174.43|2154.43|26
1640292530000|2021-12-23 20:48:50|2174.53|2154.53|2174.4|2154.4|2174.64|2154.64|2174.4|2154.4|15
1640292540000|2021-12-23 20:49:00|2174.38|2154.38|2174.54|2154.54|2174.59|2154.59|2173.7|2153.7|24
1640292550000|2021-12-23 20:49:10|2174.53|2154.53|2174.53|2154.53|2174.58|2154.58|2174.48|2154.48|20
1640292560000|2021-12-23 20:49:20|2174.51|2154.51|2176.34|2156.34|2176.53|2156.53|2174.49|2154.49|26
1640292570000|2021-12-23 20:49:30|2176.65|2156.65|2176.7|2156.7|2176.72|2156.72|2175.94|2155.94|22
1640292580000|2021-12-23 20:49:40|2176.98|2156.98|2177.4|2157.4|2177.56|2157.56|2176.9|2156.9|25
1640292590000|2021-12-23 20:49:50|2177.39|2157.39|2177.71|2157.71|2177.73|2157.73|2177.39|2157.39|31
1640292600000|2021-12-23 20:50:00|2177.75|2157.75|2178.36|2158.36|2178.36|2158.36|2177.72|2157.72|21
1640292610000|2021-12-23 20:50:10|2178.3|2158.3|2178.13|2158.13|2178.36|2158.36|2178.13|2158.13|9
1640292620000|2021-12-23 20:50:20|2177.99|2157.99|2177.35|2157.35|2178.09|2158.09|2176.88|2156.88|20
1640292630000|2021-12-23 20:50:30|2177.42|2157.42|2176.26|2156.26|2177.91|2157.91|2176.26|2156.26|32
1640292640000|2021-12-23 20:50:40|2176.17|2156.17|2175.62|2155.62|2176.34|2156.34|2175.19|2155.19|28
1640292650000|2021-12-23 20:50:50|2175.63|2155.63|2177.34|2157.34|2177.43|2157.43|2175.58|2155.58|25
1640292660000|2021-12-23 20:51:00|2177.37|2157.37|2177.46|2157.46|2177.46|2157.46|2177.37|2157.37|16
1640292670000|2021-12-23 20:51:10|2177.41|2157.41|2176.74|2156.74|2177.42|2157.42|2176.67|2156.67|28
1640292680000|2021-12-23 20:51:20|2176.84|2156.84|2179.16|2159.16|2179.16|2159.16|2176.83|2156.83|26
1640292690000|2021-12-23 20:51:30|2179.24|2159.24|2179.29|2159.29|2179.29|2159.29|2178.77|2158.77|24
1640292700000|2021-12-23 20:51:40|2179.25|2159.25|2179.69|2159.69|2179.71|2159.71|2179.25|2159.25|26
1640292710000|2021-12-23 20:51:50|2179.68|2159.68|2179.49|2159.49|2179.76|2159.76|2179.49|2159.49|23
1640292720000|2021-12-23 20:52:00|2179.48|2159.48|2178.58|2158.58|2179.48|2159.48|2178.54|2158.54|22
1640292730000|2021-12-23 20:52:10|2178.62|2158.62|2179.42|2159.42|2179.69|2159.69|2178.59|2158.59|24
1640292740000|2021-12-23 20:52:20|2179.36|2159.36|2179.04|2159.04|2179.42|2159.42|2179.04|2159.04|15
1640292750000|2021-12-23 20:52:30|2179.39|2159.39|2176.32|2156.32|2179.39|2159.39|2176.31|2156.31|31
1640292760000|2021-12-23 20:52:40|2176.34|2156.34|2175.64|2155.64|2176.34|2156.34|2175.64|2155.64|10
1640292770000|2021-12-23 20:52:50|2175.71|2155.71|2175.88|2155.88|2175.88|2155.88|2175.71|2155.71|7
1640292780000|2021-12-23 20:53:00|2175.44|2155.44|2176.01|2156.01|2176.01|2156.01|2175.36|2155.36|29
1640292790000|2021-12-23 20:53:10|2175.98|2155.98|2175.24|2155.24|2175.98|2155.98|2175.08|2155.08|18
1640292800000|2021-12-23 20:53:20|2175.27|2155.27|2175.21|2155.21|2175.38|2155.38|2175.21|2155.21|26
1640292810000|2021-12-23 20:53:30|2175.2|2155.2|2175.18|2155.18|2175.34|2155.34|2175.05|2155.05|18
1640292820000|2021-12-23 20:53:40|2175.12|2155.12|2175.41|2155.41|2175.42|2155.42|2174.86|2154.86|28
1640292830000|2021-12-23 20:53:50|2175.39|2155.39|2174.53|2154.53|2175.46|2155.46|2174.53|2154.53|17
1640292840000|2021-12-23 20:54:00|2174.52|2154.52|2174.74|2154.74|2174.85|2154.85|2174.38|2154.38|11
1640292850000|2021-12-23 20:54:10|2174.69|2154.69|2174.54|2154.54|2174.69|2154.69|2174.4|2154.4|30
1640292860000|2021-12-23 20:54:20|2174.59|2154.59|2174.12|2154.12|2174.63|2154.63|2174|2154|25
1640292870000|2021-12-23 20:54:30|2174.32|2154.32|2174.16|2154.16|2174.57|2154.57|2174|2154|28
1640292880000|2021-12-23 20:54:40|2174.05|2154.05|2172.81|2152.81|2174.28|2154.28|2172.27|2152.27|38
1640292890000|2021-12-23 20:54:50|2172.8|2152.8|2173.21|2153.21|2173.44|2153.44|2172.79|2152.79|26
1640292900000|2021-12-23 20:55:00|2173.19|2153.19|2171.86|2151.86|2173.36|2153.36|2171.86|2151.86|26
1640292910000|2021-12-23 20:55:10|2171.61|2151.61|2170.68|2150.68|2171.61|2151.61|2170.02|2150.02|30
1640292920000|2021-12-23 20:55:20|2170.65|2150.65|2170.04|2150.04|2170.66|2150.66|2169.88|2149.88|27
1640292930000|2021-12-23 20:55:30|2169.77|2149.77|2168.93|2148.93|2170.08|2150.08|2168.88|2148.88|20
1640292940000|2021-12-23 20:55:40|2169.58|2149.58|2169.55|2149.55|2169.87|2149.87|2169.02|2149.02|29
1640292950000|2021-12-23 20:55:50|2169.36|2149.36|2167.98|2147.98|2169.36|2149.36|2167.92|2147.92|14
1640292960000|2021-12-23 20:56:00|2167.79|2147.79|2168.26|2148.26|2168.26|2148.26|2167.51|2147.51|14
1640292970000|2021-12-23 20:56:10|2168.68|2148.68|2168.01|2148.01|2168.68|2148.68|2168.01|2148.01|2
1640292980000|2021-12-23 20:56:20|2168.06|2148.06|2169.04|2149.04|2169.04|2149.04|2168.02|2148.02|7
1640292990000|2021-12-23 20:56:30|2169.07|2149.07|2170.38|2150.38|2170.4|2150.4|2169.07|2149.07|22
1640293000000|2021-12-23 20:56:40|2170.42|2150.42|2170.25|2150.25|2170.42|2150.42|2170.21|2150.21|14
1640293010000|2021-12-23 20:56:50|2170|2150|2169.69|2149.69|2170|2150|2169.5|2149.5|22
1640293020000|2021-12-23 20:57:00|2169.64|2149.64|2169.46|2149.46|2169.66|2149.66|2169.46|2149.46|8
1640293030000|2021-12-23 20:57:10|2169.58|2149.58|2169.41|2149.41|2169.58|2149.58|2169.41|2149.41|3
1640293040000|2021-12-23 20:57:20|2168.92|2148.92|2169.26|2149.26|2169.27|2149.27|2168.87|2148.87|13
1640293050000|2021-12-23 20:57:30|2169.27|2149.27|2169.72|2149.72|2169.72|2149.72|2169.22|2149.22|18
1640293060000|2021-12-23 20:57:40|2169.96|2149.96|2168.87|2148.87|2170.21|2150.21|2168.87|2148.87|24
1640293070000|2021-12-23 20:57:50|2168.96|2148.96|2169.07|2149.07|2169.15|2149.15|2168.79|2148.79|11
1640293080000|2021-12-23 20:58:00|2169.12|2149.12|2168.18|2148.18|2169.12|2149.12|2167.87|2147.87|12
1640293090000|2021-12-23 20:58:10|2168.21|2148.21|2168.52|2148.52|2168.52|2148.52|2168.19|2148.19|7
1640293100000|2021-12-23 20:58:20|2168.58|2148.58|2169.94|2149.94|2170|2150|2168.58|2148.58|29
1640293110000|2021-12-23 20:58:30|2169.59|2149.59|2170.13|2150.13|2170.15|2150.15|2169.52|2149.52|20
1640293120000|2021-12-23 20:58:40|2170.51|2150.51|2169.37|2149.37|2170.54|2150.54|2169.37|2149.37|21
1640293130000|2021-12-23 20:58:50|2169.41|2149.41|2170.94|2150.94|2170.94|2150.94|2168.96|2148.96|17
1640293140000|2021-12-23 20:59:00|2171|2151|2173.05|2153.05|2173.1|2153.1|2171|2151|12
1640293150000|2021-12-23 20:59:10|2172.99|2152.99|2171.71|2151.71|2172.99|2152.99|2171.57|2151.57|26
1640293160000|2021-12-23 20:59:20|2171.73|2151.73|2170.63|2150.63|2171.75|2151.75|2170.63|2150.63|27
1640293170000|2021-12-23 20:59:30|2170.61|2150.61|2170.32|2150.32|2170.65|2150.65|2170.26|2150.26|21
1640293180000|2021-12-23 20:59:40|2169.84|2149.84|2169.21|2149.21|2169.84|2149.84|2169.15|2149.15|27
1640293190000|2021-12-23 20:59:50|2169.19|2149.19|2169.11|2149.11|2169.41|2149.41|2169.1|2149.1|14
1640293200000|2021-12-23 21:00:00|2168.71|2148.71|2170.43|2150.43|2170.43|2150.43|2168.71|2148.71|34
1640293210000|2021-12-23 21:00:10|2170.39|2150.39|2170.83|2150.83|2170.83|2150.83|2169.13|2149.13|24
1640293220000|2021-12-23 21:00:20|2170.71|2150.71|2172.15|2152.15|2172.7|2152.7|2170.71|2150.71|20
1640293230000|2021-12-23 21:00:30|2172.16|2152.16|2171.38|2151.38|2172.16|2152.16|2171.22|2151.22|24
1640293240000|2021-12-23 21:00:40|2171.06|2151.06|2171.19|2151.19|2171.28|2151.28|2170.99|2150.99|31
1640293250000|2021-12-23 21:00:50|2171.15|2151.15|2171.73|2151.73|2171.73|2151.73|2171.06|2151.06|22
1640293260000|2021-12-23 21:01:00|2171.74|2151.74|2171.24|2151.24|2171.74|2151.74|2171.14|2151.14|23
1640293270000|2021-12-23 21:01:10|2171.22|2151.22|2170.3|2150.3|2171.3|2151.3|2169.8|2149.8|25
1640293280000|2021-12-23 21:01:20|2170.29|2150.29|2170.44|2150.44|2170.52|2150.52|2170.29|2150.29|20
1640293290000|2021-12-23 21:01:30|2170.47|2150.47|2171.49|2151.49|2171.49|2151.49|2170.47|2150.47|26
1640293300000|2021-12-23 21:01:40|2171.48|2151.48|2170.93|2150.93|2171.59|2151.59|2170.66|2150.66|27
1640293310000|2021-12-23 21:01:50|2170.84|2150.84|2171.56|2151.56|2171.6|2151.6|2170.62|2150.62|23
1640293320000|2021-12-23 21:02:00|2171.57|2151.57|2171.21|2151.21|2171.75|2151.75|2171.16|2151.16|18
1640293330000|2021-12-23 21:02:10|2171.19|2151.19|2170.87|2150.87|2171.21|2151.21|2170.87|2150.87|19
1640293340000|2021-12-23 21:02:20|2170.81|2150.81|2169.57|2149.57|2170.99|2150.99|2169.57|2149.57|22
1640293350000|2021-12-23 21:02:30|2169.59|2149.59|2169.59|2149.59|2169.59|2149.59|2169.57|2149.57|3
1640293360000|2021-12-23 21:02:40|2169.62|2149.62|2169.53|2149.53|2169.68|2149.68|2169.53|2149.53|4
1640293370000|2021-12-23 21:02:50|2169.37|2149.37|2168.98|2148.98|2169.37|2149.37|2168.56|2148.56|7
1640293380000|2021-12-23 21:03:00|2168.91|2148.91|2168.9|2148.9|2168.98|2148.98|2168.81|2148.81|8
1640293390000|2021-12-23 21:03:10|2168.96|2148.96|2168.13|2148.13|2168.96|2148.96|2167.98|2147.98|20
1640293400000|2021-12-23 21:03:20|2167.97|2147.97|2167.94|2147.94|2168.02|2148.02|2167.82|2147.82|13
1640293410000|2021-12-23 21:03:30|2167.72|2147.72|2167.62|2147.62|2167.79|2147.79|2167.62|2147.62|3
1640293420000|2021-12-23 21:03:40|2167.79|2147.79|2166.68|2146.68|2167.79|2147.79|2166.66|2146.66|15
1640293430000|2021-12-23 21:03:50|2166.74|2146.74|2166.81|2146.81|2166.86|2146.86|2166.66|2146.66|5
1640293440000|2021-12-23 21:04:00|2167.15|2147.15|2167.69|2147.69|2167.72|2147.72|2166.98|2146.98|14
1640293450000|2021-12-23 21:04:10|2167.56|2147.56|2168.53|2148.53|2168.53|2148.53|2167.56|2147.56|17
1640293460000|2021-12-23 21:04:20|2168.6|2148.6|2168.15|2148.15|2168.6|2148.6|2168.13|2148.13|13
1640293470000|2021-12-23 21:04:30|2168.19|2148.19|2168.82|2148.82|2168.97|2148.97|2168.02|2148.02|22
1640293480000|2021-12-23 21:04:40|2168.89|2148.89|2168.54|2148.54|2168.97|2148.97|2168.28|2148.28|20
1640293490000|2021-12-23 21:04:50|2168.55|2148.55|2168.68|2148.68|2169.02|2149.02|2168.55|2148.55|14
1640293500000|2021-12-23 21:05:00|2168.7|2148.7|2168.49|2148.49|2168.72|2148.72|2168.49|2148.49|21
1640293510000|2021-12-23 21:05:10|2168.2|2148.2|2168.22|2148.22|2168.44|2148.44|2168.16|2148.16|15
1640293520000|2021-12-23 21:05:20|2168.2|2148.2|2168.41|2148.41|2168.42|2148.42|2168.2|2148.2|10
1640293530000|2021-12-23 21:05:30|2168.43|2148.43|2168.83|2148.83|2168.83|2148.83|2168.39|2148.39|9
1640293540000|2021-12-23 21:05:40|2168.79|2148.79|2168.28|2148.28|2168.83|2148.83|2168.28|2148.28|20
1640293550000|2021-12-23 21:05:50|2168.29|2148.29|2168.02|2148.02|2168.31|2148.31|2168.01|2148.01|19
1640293560000|2021-12-23 21:06:00|2168.06|2148.06|2167.58|2147.58|2168.06|2148.06|2167.31|2147.31|11
1640293570000|2021-12-23 21:06:10|2167.28|2147.28|2167.16|2147.16|2167.28|2147.28|2166.83|2146.83|6
1640293580000|2021-12-23 21:06:20|2167.27|2147.27|2167.66|2147.66|2168.01|2148.01|2166.83|2146.83|20
1640293590000|2021-12-23 21:06:30|2167.14|2147.14|2166.1|2146.1|2167.16|2147.16|2166.1|2146.1|16
1640293600000|2021-12-23 21:06:40|2166.16|2146.16|2166.13|2146.13|2166.16|2146.16|2166.08|2146.08|7
1640293610000|2021-12-23 21:06:50|2166.11|2146.11|2166.46|2146.46|2166.49|2146.49|2165.91|2145.91|28
1640293620000|2021-12-23 21:07:00|2166.5|2146.5|2166.57|2146.57|2167.27|2147.27|2166.5|2146.5|24
1640293630000|2021-12-23 21:07:10|2166.59|2146.59|2166.3|2146.3|2166.59|2146.59|2166.2|2146.2|28
1640293640000|2021-12-23 21:07:20|2166.31|2146.31|2166.62|2146.62|2166.63|2146.63|2166.3|2146.3|8
1640293650000|2021-12-23 21:07:30|2166.63|2146.63|2166.77|2146.77|2166.77|2146.77|2166.6|2146.6|4
1640293660000|2021-12-23 21:07:40|2166.73|2146.73|2166.73|2146.73|2166.73|2146.73|2166.73|2146.73|1
1640293670000|2021-12-23 21:07:50|2167.05|2147.05|2166.97|2146.97|2167.07|2147.07|2166.97|2146.97|5
1640293680000|2021-12-23 21:08:00|2166.7|2146.7|2166.82|2146.82|2167.09|2147.09|2166.7|2146.7|6
1640293690000|2021-12-23 21:08:10|2166.79|2146.79|2165.89|2145.89|2166.79|2146.79|2165.89|2145.89|14
1640293700000|2021-12-23 21:08:20|2165.87|2145.87|2165.97|2145.97|2165.98|2145.98|2165.87|2145.87|3
1640293710000|2021-12-23 21:08:30|2165.88|2145.88|2166.22|2146.22|2166.22|2146.22|2165.88|2145.88|9
1640293720000|2021-12-23 21:08:40|2166.23|2146.23|2166.23|2146.23|2166.23|2146.23|2166.23|2146.23|1
1640293730000|2021-12-23 21:08:50|2166.24|2146.24|2166.42|2146.42|2166.44|2146.44|2166.24|2146.24|7
1640293740000|2021-12-23 21:09:00|2166.44|2146.44|2165.69|2145.69|2166.48|2146.48|2165.63|2145.63|24
1640293750000|2021-12-23 21:09:10|2165.35|2145.35|2164.58|2144.58|2165.35|2145.35|2164.54|2144.54|15
1640293760000|2021-12-23 21:09:20|2164.57|2144.57|2164.54|2144.54|2164.57|2144.57|2164.5|2144.5|8
1640293770000|2021-12-23 21:09:30|2164.34|2144.34|2164.38|2144.38|2164.38|2144.38|2164.21|2144.21|11
1640293780000|2021-12-23 21:09:40|2163.81|2143.81|2164.25|2144.25|2164.25|2144.25|2163.81|2143.81|6
1640293790000|2021-12-23 21:09:50|2164.2|2144.2|2163.96|2143.96|2164.37|2144.37|2163.96|2143.96|8
1640293800000|2021-12-23 21:10:00|2163.97|2143.97|2165.26|2145.26|2165.26|2145.26|2163.97|2143.97|17
1640293810000|2021-12-23 21:10:10|2165.24|2145.24|2164.89|2144.89|2165.35|2145.35|2164.89|2144.89|17
1640293820000|2021-12-23 21:10:20|2164.9|2144.9|2164.5|2144.5|2164.92|2144.92|2164.5|2144.5|18
1640293830000|2021-12-23 21:10:30|2164.54|2144.54|2164.22|2144.22|2164.54|2144.54|2164.11|2144.11|16
1640293840000|2021-12-23 21:10:40|2164.21|2144.21|2163.39|2143.39|2164.22|2144.22|2163.39|2143.39|17
1640293850000|2021-12-23 21:10:50|2163.01|2143.01|2164.17|2144.17|2164.19|2144.19|2163.01|2143.01|11
1640293860000|2021-12-23 21:11:00|2164.22|2144.22|2164.9|2144.9|2164.9|2144.9|2163.93|2143.93|17
1640293870000|2021-12-23 21:11:10|2164.84|2144.84|2165.24|2145.24|2165.26|2145.26|2164.84|2144.84|16
1640293880000|2021-12-23 21:11:20|2165.26|2145.26|2165.59|2145.59|2165.59|2145.59|2165.24|2145.24|10
1640293890000|2021-12-23 21:11:30|2165.57|2145.57|2165.92|2145.92|2165.92|2145.92|2165.52|2145.52|11
1640293900000|2021-12-23 21:11:40|2165.98|2145.98|2165.98|2145.98|2165.98|2145.98|2165.98|2145.98|1
1640293910000|2021-12-23 21:11:50|2165.92|2145.92|2165.47|2145.47|2165.92|2145.92|2165.44|2145.44|6
1640293920000|2021-12-23 21:12:00|2165.49|2145.49|2165.33|2145.33|2165.49|2145.49|2165.33|2145.33|4
1640293930000|2021-12-23 21:12:10|2164.91|2144.91|2165.04|2145.04|2165.04|2145.04|2164.91|2144.91|5
1640293940000|2021-12-23 21:12:20|2165.22|2145.22|2165.09|2145.09|2165.22|2145.22|2165.09|2145.09|2
1640293950000|2021-12-23 21:12:30|2165.1|2145.1|2165.12|2145.12|2165.12|2145.12|2165.1|2145.1|2
1640293960000|2021-12-23 21:12:40|2165.06|2145.06|2164.93|2144.93|2165.06|2145.06|2164.88|2144.88|3
1640293970000|2021-12-23 21:12:50|2165.12|2145.12|2165.29|2145.29|2165.29|2145.29|2165.12|2145.12|3
1640293980000|2021-12-23 21:13:00|2165.28|2145.28|2165.28|2145.28|2165.3|2145.3|2165.28|2145.28|4
1640293990000|2021-12-23 21:13:10|2165.27|2145.27|2163.61|2143.61|2165.27|2145.27|2163.61|2143.61|17
1640294000000|2021-12-23 21:13:20|2163.64|2143.64|2164|2144|2164.02|2144.02|2163.64|2143.64|9
1640294010000|2021-12-23 21:13:30|2163.99|2143.99|2163.61|2143.61|2163.99|2143.99|2163.61|2143.61|4
1640294020000|2021-12-23 21:13:40|2163.74|2143.74|2163.74|2143.74|2163.74|2143.74|2163.74|2143.74|1
1640294030000|2021-12-23 21:13:50|2163.72|2143.72|2163.79|2143.79|2163.79|2143.79|2163.71|2143.71|10
1640294040000|2021-12-23 21:14:00|2164.01|2144.01|2163.67|2143.67|2164.01|2144.01|2163.67|2143.67|4
1640294050000|2021-12-23 21:14:10|2163.65|2143.65|2163.97|2143.97|2164.01|2144.01|2163.65|2143.65|6
1640294060000|2021-12-23 21:14:20|2163.96|2143.96|2163.85|2143.85|2163.97|2143.97|2163.83|2143.83|7
1640294070000|2021-12-23 21:14:30|2163.84|2143.84|2165.42|2145.42|2165.43|2145.43|2163.84|2143.84|16
1640294080000|2021-12-23 21:14:40|2165.41|2145.41|2166.41|2146.41|2167.16|2147.16|2165.41|2145.41|22
1640294090000|2021-12-23 21:14:50|2166.38|2146.38|2166.78|2146.78|2166.85|2146.85|2166.27|2146.27|19
1640294100000|2021-12-23 21:15:00|2166.8|2146.8|2166.87|2146.87|2166.87|2146.87|2166.72|2146.72|11
1640294110000|2021-12-23 21:15:10|2167.01|2147.01|2167.98|2147.98|2168.01|2148.01|2167.01|2147.01|15
1640294120000|2021-12-23 21:15:20|2168.01|2148.01|2167.88|2147.88|2168.01|2148.01|2167.85|2147.85|6
1640294130000|2021-12-23 21:15:30|2167.85|2147.85|2167.34|2147.34|2168.07|2148.07|2167.33|2147.33|11
1640294140000|2021-12-23 21:15:40|2167.02|2147.02|2166.27|2146.27|2167.05|2147.05|2166.27|2146.27|17
1640294150000|2021-12-23 21:15:50|2166.22|2146.22|2165.09|2145.09|2166.31|2146.31|2165.09|2145.09|23
1640294160000|2021-12-23 21:16:00|2165.1|2145.1|2164.9|2144.9|2165.1|2145.1|2164.78|2144.78|18
1640294170000|2021-12-23 21:16:10|2164.91|2144.91|2164.93|2144.93|2164.95|2144.95|2164.8|2144.8|19
1640294180000|2021-12-23 21:16:20|2164.92|2144.92|2165.05|2145.05|2165.05|2145.05|2164.88|2144.88|18
1640294190000|2021-12-23 21:16:30|2165.16|2145.16|2166.33|2146.33|2166.33|2146.33|2165.09|2145.09|18
1640294200000|2021-12-23 21:16:40|2166.38|2146.38|2166.8|2146.8|2166.82|2146.82|2166.38|2146.38|17
1640294210000|2021-12-23 21:16:50|2166.78|2146.78|2168.48|2148.48|2168.5|2148.5|2166.78|2146.78|21
1640294220000|2021-12-23 21:17:00|2168.5|2148.5|2168.66|2148.66|2168.66|2148.66|2168.45|2148.45|13
1640294230000|2021-12-23 21:17:10|2168.53|2148.53|2168.54|2148.54|2168.54|2148.54|2168.53|2148.53|2
1640294240000|2021-12-23 21:17:20|2168.66|2148.66|2168.66|2148.66|2168.66|2148.66|2168.66|2148.66|1
1640294250000|2021-12-23 21:17:30|2168.61|2148.61|2166.88|2146.88|2168.61|2148.61|2166.88|2146.88|28
1640294260000|2021-12-23 21:17:40|2166.87|2146.87|2166.55|2146.55|2166.91|2146.91|2166.52|2146.52|16
1640294270000|2021-12-23 21:17:50|2166.54|2146.54|2166.73|2146.73|2166.74|2146.74|2166.52|2146.52|7
1640294280000|2021-12-23 21:18:00|2166.72|2146.72|2165.83|2145.83|2166.72|2146.72|2165.83|2145.83|17
1640294290000|2021-12-23 21:18:10|2165.88|2145.88|2165.9|2145.9|2165.9|2145.9|2165.74|2145.74|12
1640294300000|2021-12-23 21:18:20|2165.96|2145.96|2166.02|2146.02|2166.18|2146.18|2165.96|2145.96|10
1640294310000|2021-12-23 21:18:30|2166.03|2146.03|2167.03|2147.03|2167.03|2147.03|2166.03|2146.03|21
1640294320000|2021-12-23 21:18:40|2167|2147|2166.91|2146.91|2167|2147|2166.83|2146.83|16
1640294330000|2021-12-23 21:18:50|2166.9|2146.9|2167.09|2147.09|2167.09|2147.09|2166.85|2146.85|22
1640294340000|2021-12-23 21:19:00|2167.07|2147.07|2167.37|2147.37|2167.37|2147.37|2167.06|2147.06|5
1640294350000|2021-12-23 21:19:10|2167.45|2147.45|2167.55|2147.55|2167.58|2147.58|2167.45|2147.45|6
1640294360000|2021-12-23 21:19:20|2167.64|2147.64|2168.45|2148.45|2168.53|2148.53|2167.64|2147.64|10
1640294370000|2021-12-23 21:19:30|2168.36|2148.36|2167.61|2147.61|2168.36|2148.36|2167.55|2147.55|11
1640294380000|2021-12-23 21:19:40|2167.6|2147.6|2167.58|2147.58|2167.64|2147.64|2167.36|2147.36|12
1640294390000|2021-12-23 21:19:50|2167.6|2147.6|2167.26|2147.26|2167.62|2147.62|2167.26|2147.26|16
1640294400000|2021-12-23 21:20:00|2167.23|2147.23|2166.09|2146.09|2167.23|2147.23|2166.08|2146.08|14
1640294410000|2021-12-23 21:20:10|2166.3|2146.3|2166.08|2146.08|2166.3|2146.3|2165.62|2145.62|15
1640294420000|2021-12-23 21:20:20|2166.13|2146.13|2166.44|2146.44|2166.44|2146.44|2165.77|2145.77|12
1640294430000|2021-12-23 21:20:30|2166.42|2146.42|2166.41|2146.41|2166.43|2146.43|2166.4|2146.4|8
1640294440000|2021-12-23 21:20:40|2166.4|2146.4|2166.28|2146.28|2166.55|2146.55|2166.28|2146.28|12
1640294450000|2021-12-23 21:20:50|2166.35|2146.35|2166.2|2146.2|2166.35|2146.35|2166.16|2146.16|7
1640294460000|2021-12-23 21:21:00|2166.05|2146.05|2165.67|2145.67|2166.07|2146.07|2165.67|2145.67|6
1640294470000|2021-12-23 21:21:10|2165.47|2145.47|2164.97|2144.97|2165.49|2145.49|2164.97|2144.97|11
1640294480000|2021-12-23 21:21:20|2165.21|2145.21|2165.25|2145.25|2165.25|2145.25|2165.21|2145.21|4
1640294490000|2021-12-23 21:21:30|2165.24|2145.24|2165.15|2145.15|2165.51|2145.51|2165.06|2145.06|9
1640294500000|2021-12-23 21:21:40|2165.1|2145.1|2165.32|2145.32|2165.32|2145.32|2165.1|2145.1|3
1640294510000|2021-12-23 21:21:50|2165.15|2145.15|2165.16|2145.16|2165.16|2145.16|2165.15|2145.15|2
1640294520000|2021-12-23 21:22:00|2165.14|2145.14|2165.71|2145.71|2165.72|2145.72|2165.14|2145.14|9
1640294530000|2021-12-23 21:22:10|2165.72|2145.72|2165.34|2145.34|2165.72|2145.72|2165.34|2145.34|14
1640294540000|2021-12-23 21:22:20|2165.32|2145.32|2164.95|2144.95|2165.32|2145.32|2164.95|2144.95|8
1640294550000|2021-12-23 21:22:30|2164.89|2144.89|2163.69|2143.69|2164.89|2144.89|2163.68|2143.68|29
1640294560000|2021-12-23 21:22:40|2163.64|2143.64|2163.42|2143.42|2163.65|2143.65|2163.42|2143.42|7
1640294570000|2021-12-23 21:22:50|2163.46|2143.46|2163.42|2143.42|2163.64|2143.64|2163.42|2143.42|16
1640294580000|2021-12-23 21:23:00|2163.44|2143.44|2162.92|2142.92|2163.44|2143.44|2162.7|2142.7|24
1640294590000|2021-12-23 21:23:10|2163.06|2143.06|2162.29|2142.29|2163.06|2143.06|2162.29|2142.29|18
1640294600000|2021-12-23 21:23:20|2162.12|2142.12|2161.23|2141.23|2162.15|2142.15|2161.23|2141.23|16
1640294610000|2021-12-23 21:23:30|2161.24|2141.24|2159.36|2139.36|2161.29|2141.29|2159.36|2139.36|24
1640294620000|2021-12-23 21:23:40|2159.34|2139.34|2159.03|2139.03|2159.37|2139.37|2159.03|2139.03|11
1640294630000|2021-12-23 21:23:50|2158.99|2138.99|2159.53|2139.53|2159.63|2139.63|2158.99|2138.99|31
1640294640000|2021-12-23 21:24:00|2159.56|2139.56|2159.18|2139.18|2159.57|2139.57|2159.03|2139.03|25
1640294650000|2021-12-23 21:24:10|2159.17|2139.17|2159.24|2139.24|2159.54|2139.54|2159.17|2139.17|15
1640294660000|2021-12-23 21:24:20|2159.23|2139.23|2157.96|2137.96|2159.23|2139.23|2157.77|2137.77|26
1640294670000|2021-12-23 21:24:30|2157.97|2137.97|2159.34|2139.34|2159.34|2139.34|2157.97|2137.97|22
1640294680000|2021-12-23 21:24:40|2159.65|2139.65|2161.28|2141.28|2161.31|2141.31|2159.65|2139.65|24
1640294690000|2021-12-23 21:24:50|2161.56|2141.56|2161.29|2141.29|2161.59|2141.59|2161.21|2141.21|22
1640294700000|2021-12-23 21:25:00|2161.5|2141.5|2161.49|2141.49|2161.5|2141.5|2161.34|2141.34|15
1640294710000|2021-12-23 21:25:10|2161.48|2141.48|2161.54|2141.54|2161.79|2141.79|2161.47|2141.47|16
1640294720000|2021-12-23 21:25:20|2161.63|2141.63|2162.77|2142.77|2162.78|2142.78|2161.55|2141.55|22
1640294730000|2021-12-23 21:25:30|2162.78|2142.78|2162.5|2142.5|2163.13|2143.13|2162.42|2142.42|27
1640294740000|2021-12-23 21:25:40|2162.49|2142.49|2162.03|2142.03|2162.5|2142.5|2161.53|2141.53|28
1640294750000|2021-12-23 21:25:50|2162.12|2142.12|2162.87|2142.87|2162.87|2142.87|2162.04|2142.04|25
1640294760000|2021-12-23 21:26:00|2162.86|2142.86|2163.99|2143.99|2163.99|2143.99|2162.44|2142.44|27
1640294770000|2021-12-23 21:26:10|2164.18|2144.18|2166.22|2146.22|2166.22|2146.22|2164.18|2144.18|27
1640294780000|2021-12-23 21:26:20|2166.21|2146.21|2165.72|2145.72|2166.21|2146.21|2165.63|2145.63|26
1640294790000|2021-12-23 21:26:30|2165.65|2145.65|2165.46|2145.46|2165.65|2145.65|2165.46|2145.46|9
1640294800000|2021-12-23 21:26:40|2165.69|2145.69|2166.13|2146.13|2166.14|2146.14|2165.69|2145.69|13
1640294810000|2021-12-23 21:26:50|2166.12|2146.12|2166.11|2146.11|2166.18|2146.18|2165.9|2145.9|16
1640294820000|2021-12-23 21:27:00|2166.13|2146.13|2166.25|2146.25|2166.36|2146.36|2166.13|2146.13|18
1640294830000|2021-12-23 21:27:10|2166.23|2146.23|2166.4|2146.4|2166.41|2146.41|2166.2|2146.2|17
1640294840000|2021-12-23 21:27:20|2166.42|2146.42|2166.63|2146.63|2166.82|2146.82|2166.42|2146.42|28
1640294850000|2021-12-23 21:27:30|2166.65|2146.65|2166.77|2146.77|2166.77|2146.77|2166.58|2146.58|19
1640294860000|2021-12-23 21:27:40|2166.75|2146.75|2165.88|2145.88|2166.77|2146.77|2165.88|2145.88|25
1640294870000|2021-12-23 21:27:50|2165.87|2145.87|2165.57|2145.57|2165.95|2145.95|2165.57|2145.57|16
1640294880000|2021-12-23 21:28:00|2165.56|2145.56|2163.51|2143.51|2165.6|2145.6|2163.5|2143.5|33
1640294890000|2021-12-23 21:28:10|2163.63|2143.63|2163.94|2143.94|2164.06|2144.06|2163.49|2143.49|22
1640294900000|2021-12-23 21:28:20|2163.93|2143.93|2164.13|2144.13|2164.13|2144.13|2163.93|2143.93|15
1640294910000|2021-12-23 21:28:30|2164.11|2144.11|2164.37|2144.37|2164.37|2144.37|2164.08|2144.08|16
1640294920000|2021-12-23 21:28:40|2164.36|2144.36|2164.06|2144.06|2164.36|2144.36|2164.04|2144.04|11
1640294930000|2021-12-23 21:28:50|2164.02|2144.02|2164.55|2144.55|2164.57|2144.57|2164.01|2144.01|21
1640294940000|2021-12-23 21:29:00|2164.72|2144.72|2164.87|2144.87|2164.87|2144.87|2164.66|2144.66|20
1640294950000|2021-12-23 21:29:10|2164.86|2144.86|2164.68|2144.68|2164.9|2144.9|2164.39|2144.39|23
1640294960000|2021-12-23 21:29:20|2164.74|2144.74|2165.17|2145.17|2165.17|2145.17|2164.51|2144.51|25
1640294970000|2021-12-23 21:29:30|2165.29|2145.29|2165.42|2145.42|2165.53|2145.53|2165.26|2145.26|19
1640294980000|2021-12-23 21:29:40|2165.44|2145.44|2164.97|2144.97|2165.51|2145.51|2164.97|2144.97|28
1640294990000|2021-12-23 21:29:50|2164.96|2144.96|2163.8|2143.8|2164.98|2144.98|2163.18|2143.18|35
1640295000000|2021-12-23 21:30:00|2163.76|2143.76|2163.53|2143.53|2163.99|2143.99|2163.53|2143.53|15
1640295010000|2021-12-23 21:30:10|2163.56|2143.56|2163.29|2143.29|2163.75|2143.75|2163.29|2143.29|13
1640295020000|2021-12-23 21:30:20|2163.25|2143.25|2162.28|2142.28|2163.25|2143.25|2161.81|2141.81|31
1640295030000|2021-12-23 21:30:30|2162.37|2142.37|2162.78|2142.78|2162.78|2142.78|2162.31|2142.31|18
1640295040000|2021-12-23 21:30:40|2162.88|2142.88|2163.32|2143.32|2163.36|2143.36|2162.83|2142.83|24
1640295050000|2021-12-23 21:30:50|2163.13|2143.13|2162.93|2142.93|2163.31|2143.31|2162.9|2142.9|22
1640295060000|2021-12-23 21:31:00|2162.94|2142.94|2162.71|2142.71|2162.94|2142.94|2162.06|2142.06|30
1640295070000|2021-12-23 21:31:10|2162.76|2142.76|2162.52|2142.52|2162.76|2142.76|2162.34|2142.34|24
1640295080000|2021-12-23 21:31:20|2162.5|2142.5|2162.16|2142.16|2162.5|2142.5|2162.08|2142.08|16
1640295090000|2021-12-23 21:31:30|2162.15|2142.15|2161.25|2141.25|2162.15|2142.15|2161.25|2141.25|25
1640295100000|2021-12-23 21:31:40|2161.34|2141.34|2159.5|2139.5|2161.34|2141.34|2159.5|2139.5|32
1640295110000|2021-12-23 21:31:50|2159.49|2139.49|2158.33|2138.33|2159.6|2139.6|2158.27|2138.27|21
1640295120000|2021-12-23 21:32:00|2158.34|2138.34|2159.52|2139.52|2159.52|2139.52|2158.34|2138.34|20
1640295130000|2021-12-23 21:32:10|2159.51|2139.51|2159.84|2139.84|2159.89|2139.89|2159.51|2139.51|18
1640295140000|2021-12-23 21:32:20|2159.85|2139.85|2159.84|2139.84|2159.88|2139.88|2159.7|2139.7|26
1640295150000|2021-12-23 21:32:30|2159.77|2139.77|2159.1|2139.1|2159.77|2139.77|2159.1|2139.1|23
1640295160000|2021-12-23 21:32:40|2159|2139|2159.49|2139.49|2159.86|2139.86|2158.74|2138.74|26
1640295170000|2021-12-23 21:32:50|2159.5|2139.5|2159.38|2139.38|2159.51|2139.51|2159.33|2139.33|18
1640295180000|2021-12-23 21:33:00|2159.62|2139.62|2160.22|2140.22|2160.31|2140.31|2159.56|2139.56|23
1640295190000|2021-12-23 21:33:10|2160.25|2140.25|2160.03|2140.03|2160.31|2140.31|2159.96|2139.96|26
1640295200000|2021-12-23 21:33:20|2160.02|2140.02|2160.35|2140.35|2160.35|2140.35|2159.95|2139.95|23
1640295210000|2021-12-23 21:33:30|2160.28|2140.28|2160.34|2140.34|2160.36|2140.36|2160.18|2140.18|14
1640295220000|2021-12-23 21:33:40|2160.35|2140.35|2160.29|2140.29|2160.35|2140.35|2160.27|2140.27|15
1640295230000|2021-12-23 21:33:50|2160.27|2140.27|2160.2|2140.2|2160.28|2140.28|2160.17|2140.17|26
1640295240000|2021-12-23 21:34:00|2160.23|2140.23|2160.34|2140.34|2160.37|2140.37|2160.2|2140.2|15
1640295250000|2021-12-23 21:34:10|2160.37|2140.37|2160.42|2140.42|2160.55|2140.55|2160.24|2140.24|28
1640295260000|2021-12-23 21:34:20|2160.43|2140.43|2160.37|2140.37|2160.46|2140.46|2160.31|2140.31|24
1640295270000|2021-12-23 21:34:30|2160.44|2140.44|2161.05|2141.05|2161.05|2141.05|2160.16|2140.16|31
1640295280000|2021-12-23 21:34:40|2161.41|2141.41|2161.12|2141.12|2161.41|2141.41|2161.12|2141.12|6
1640295290000|2021-12-23 21:34:50|2161.17|2141.17|2161.31|2141.31|2161.52|2141.52|2161.11|2141.11|9
1640295300000|2021-12-23 21:35:00|2161.3|2141.3|2161.36|2141.36|2161.36|2141.36|2161.15|2141.15|4
1640295310000|2021-12-23 21:35:10|2161.57|2141.57|2161.49|2141.49|2161.59|2141.59|2161.48|2141.48|5
1640295320000|2021-12-23 21:35:20|2161.59|2141.59|2161.35|2141.35|2162.03|2142.03|2161.35|2141.35|22
1640295330000|2021-12-23 21:35:30|2161.37|2141.37|2161.32|2141.32|2161.39|2141.39|2161.32|2141.32|18
1640295340000|2021-12-23 21:35:40|2161.29|2141.29|2161.25|2141.25|2161.66|2141.66|2161.06|2141.06|27
1640295350000|2021-12-23 21:35:50|2161.24|2141.24|2161.31|2141.31|2161.43|2141.43|2161.07|2141.07|27
1640295360000|2021-12-23 21:36:00|2161.27|2141.27|2161.15|2141.15|2161.38|2141.38|2161.15|2141.15|13
1640295370000|2021-12-23 21:36:10|2161.14|2141.14|2160.92|2140.92|2161.15|2141.15|2160.78|2140.78|14
1640295380000|2021-12-23 21:36:20|2160.9|2140.9|2161.28|2141.28|2161.37|2141.37|2160.8|2140.8|23
1640295390000|2021-12-23 21:36:30|2161.27|2141.27|2161.29|2141.29|2161.32|2141.32|2161.21|2141.21|24
1640295400000|2021-12-23 21:36:40|2161.38|2141.38|2160.7|2140.7|2161.38|2141.38|2160.69|2140.69|17
1640295410000|2021-12-23 21:36:50|2160.72|2140.72|2160.85|2140.85|2160.9|2140.9|2160.72|2140.72|22
1640295420000|2021-12-23 21:37:00|2160.87|2140.87|2161.5|2141.5|2161.5|2141.5|2160.82|2140.82|16
1640295430000|2021-12-23 21:37:10|2161.63|2141.63|2162.51|2142.51|2162.56|2142.56|2161.58|2141.58|19
1640295440000|2021-12-23 21:37:20|2162.55|2142.55|2162.59|2142.59|2162.59|2142.59|2162.49|2142.49|6
1640295450000|2021-12-23 21:37:30|2162.56|2142.56|2162.57|2142.57|2162.57|2142.57|2162.56|2142.56|2
1640295460000|2021-12-23 21:37:40|2162.53|2142.53|2162.53|2142.53|2162.53|2142.53|2162.53|2142.53|1
1640295470000|2021-12-23 21:37:50|2162.51|2142.51|2162.68|2142.68|2162.69|2142.69|2162.42|2142.42|7
1640295480000|2021-12-23 21:38:00|2162.59|2142.59|2162.9|2142.9|2162.9|2142.9|2162.55|2142.55|26
1640295490000|2021-12-23 21:38:10|2162.85|2142.85|2163|2143|2163.02|2143.02|2162.85|2142.85|11
1640295500000|2021-12-23 21:38:20|2162.98|2142.98|2161.52|2141.52|2162.98|2142.98|2161.52|2141.52|24
1640295510000|2021-12-23 21:38:30|2161.64|2141.64|2163.11|2143.11|2163.14|2143.14|2161.64|2141.64|25
1640295520000|2021-12-23 21:38:40|2163.09|2143.09|2163.45|2143.45|2163.45|2143.45|2163.05|2143.05|15
1640295530000|2021-12-23 21:38:50|2163.31|2143.31|2163.19|2143.19|2163.32|2143.32|2163.16|2143.16|18
1640295540000|2021-12-23 21:39:00|2163.22|2143.22|2163.41|2143.41|2163.44|2143.44|2163.19|2143.19|8
1640295550000|2021-12-23 21:39:10|2163.43|2143.43|2164.39|2144.39|2164.39|2144.39|2163.43|2143.43|22
1640295560000|2021-12-23 21:39:20|2164.4|2144.4|2164.33|2144.33|2165.26|2145.26|2164.33|2144.33|21
1640295570000|2021-12-23 21:39:30|2164.42|2144.42|2166.04|2146.04|2166.36|2146.36|2164.42|2144.42|32
1640295580000|2021-12-23 21:39:40|2166.06|2146.06|2165.72|2145.72|2166.09|2146.09|2165.62|2145.62|18
1640295590000|2021-12-23 21:39:50|2165.59|2145.59|2166.11|2146.11|2166.14|2146.14|2165.58|2145.58|14
1640295600000|2021-12-23 21:40:00|2166.1|2146.1|2165.98|2145.98|2166.14|2146.14|2165.91|2145.91|20
1640295610000|2021-12-23 21:40:10|2165.99|2145.99|2166.82|2146.82|2166.82|2146.82|2165.85|2145.85|20
1640295620000|2021-12-23 21:40:20|2166.83|2146.83|2169.01|2149.01|2169.03|2149.03|2166.83|2146.83|22
1640295630000|2021-12-23 21:40:30|2168.96|2148.96|2169.13|2149.13|2169.13|2149.13|2168.45|2148.45|14
1640295640000|2021-12-23 21:40:40|2169.16|2149.16|2169.71|2149.71|2169.74|2149.74|2169.12|2149.12|7
1640295650000|2021-12-23 21:40:50|2169.66|2149.66|2169.8|2149.8|2170.51|2150.51|2169.66|2149.66|27
1640295660000|2021-12-23 21:41:00|2169.67|2149.67|2169.7|2149.7|2169.7|2149.7|2169.12|2149.12|28
1640295670000|2021-12-23 21:41:10|2169.68|2149.68|2169.74|2149.74|2169.78|2149.78|2169.64|2149.64|15
1640295680000|2021-12-23 21:41:20|2169.85|2149.85|2169.31|2149.31|2169.95|2149.95|2169.08|2149.08|29
1640295690000|2021-12-23 21:41:30|2169.26|2149.26|2169.48|2149.48|2169.58|2149.58|2169.26|2149.26|5
1640295700000|2021-12-23 21:41:40|2169.49|2149.49|2169.92|2149.92|2169.93|2149.93|2169.42|2149.42|14
1640295710000|2021-12-23 21:41:50|2169.83|2149.83|2169.63|2149.63|2170.06|2150.06|2169.54|2149.54|14
1640295720000|2021-12-23 21:42:00|2169.62|2149.62|2169.67|2149.67|2169.85|2149.85|2169.6|2149.6|15
1640295730000|2021-12-23 21:42:10|2169.74|2149.74|2169.64|2149.64|2170.36|2150.36|2169.56|2149.56|23
1640295740000|2021-12-23 21:42:20|2169.74|2149.74|2169.04|2149.04|2170.11|2150.11|2169.01|2149.01|20
1640295750000|2021-12-23 21:42:30|2169.02|2149.02|2169.43|2149.43|2169.78|2149.78|2169.01|2149.01|12
1640295760000|2021-12-23 21:42:40|2169.38|2149.38|2168.37|2148.37|2169.43|2149.43|2168.37|2148.37|19
1640295770000|2021-12-23 21:42:50|2168.03|2148.03|2168.76|2148.76|2168.76|2148.76|2168.03|2148.03|23
1640295780000|2021-12-23 21:43:00|2169.01|2149.01|2169.47|2149.47|2169.47|2149.47|2168.91|2148.91|15
1640295790000|2021-12-23 21:43:10|2169.56|2149.56|2169.37|2149.37|2169.56|2149.56|2169.36|2149.36|12
1640295800000|2021-12-23 21:43:20|2169.38|2149.38|2168.47|2148.47|2169.38|2149.38|2168.43|2148.43|19
1640295810000|2021-12-23 21:43:30|2168.48|2148.48|2168.71|2148.71|2168.73|2148.73|2168.48|2148.48|9
1640295820000|2021-12-23 21:43:40|2168.73|2148.73|2169.34|2149.34|2169.38|2149.38|2168.69|2148.69|13
1640295830000|2021-12-23 21:43:50|2169.37|2149.37|2169.56|2149.56|2169.56|2149.56|2169.37|2149.37|5
1640295840000|2021-12-23 21:44:00|2169.83|2149.83|2169.09|2149.09|2169.95|2149.95|2169.09|2149.09|13
1640295850000|2021-12-23 21:44:10|2169.07|2149.07|2168.63|2148.63|2169.32|2149.32|2168.55|2148.55|23
1640295860000|2021-12-23 21:44:20|2168.6|2148.6|2168.54|2148.54|2168.69|2148.69|2168.52|2148.52|18
1640295870000|2021-12-23 21:44:30|2168.55|2148.55|2168.63|2148.63|2168.66|2148.66|2168.54|2148.54|22
1640295880000|2021-12-23 21:44:40|2168.71|2148.71|2168.61|2148.61|2168.94|2148.94|2168.57|2148.57|21
1640295890000|2021-12-23 21:44:50|2168.62|2148.62|2168.59|2148.59|2168.62|2148.62|2168.39|2148.39|19
1640295900000|2021-12-23 21:45:00|2168.58|2148.58|2168.19|2148.19|2168.58|2148.58|2168.1|2148.1|12
1640295910000|2021-12-23 21:45:10|2168.01|2148.01|2169.22|2149.22|2169.22|2149.22|2167.99|2147.99|25
1640295920000|2021-12-23 21:45:20|2169.46|2149.46|2169.53|2149.53|2169.91|2149.91|2169.4|2149.4|11
1640295930000|2021-12-23 21:45:30|2169.62|2149.62|2169.23|2149.23|2169.62|2149.62|2169.23|2149.23|15
1640295940000|2021-12-23 21:45:40|2169.21|2149.21|2169.21|2149.21|2169.21|2149.21|2169.19|2149.19|3
1640295950000|2021-12-23 21:45:50|2169.18|2149.18|2169.22|2149.22|2169.27|2149.27|2169.18|2149.18|15
1640295960000|2021-12-23 21:46:00|2169.27|2149.27|2168.19|2148.19|2169.3|2149.3|2168.12|2148.12|19
1640295970000|2021-12-23 21:46:10|2168.11|2148.11|2168.17|2148.17|2168.17|2148.17|2167.91|2147.91|23
1640295980000|2021-12-23 21:46:20|2168.16|2148.16|2167.73|2147.73|2168.29|2148.29|2167.6|2147.6|18
1640295990000|2021-12-23 21:46:30|2167.5|2147.5|2167.78|2147.78|2167.79|2147.79|2167.31|2147.31|23
1640296000000|2021-12-23 21:46:40|2167.79|2147.79|2168.71|2148.71|2168.72|2148.72|2167.74|2147.74|17
1640296010000|2021-12-23 21:46:50|2168.67|2148.67|2169.34|2149.34|2169.37|2149.37|2168.67|2148.67|13
1640296020000|2021-12-23 21:47:00|2169.24|2149.24|2168.76|2148.76|2169.31|2149.31|2168.75|2148.75|11
1640296030000|2021-12-23 21:47:10|2168.74|2148.74|2169.01|2149.01|2169.04|2149.04|2168.26|2148.26|22
1640296040000|2021-12-23 21:47:20|2169.04|2149.04|2170.65|2150.65|2170.7|2150.7|2169.04|2149.04|22
1640296050000|2021-12-23 21:47:30|2170.9|2150.9|2170.94|2150.94|2171.13|2151.13|2170.88|2150.88|21
1640296060000|2021-12-23 21:47:40|2170.92|2150.92|2170.39|2150.39|2170.92|2150.92|2170.16|2150.16|15
1640296070000|2021-12-23 21:47:50|2170.43|2150.43|2168.93|2148.93|2170.5|2150.5|2168.93|2148.93|24
1640296080000|2021-12-23 21:48:00|2168.92|2148.92|2168.1|2148.1|2168.92|2148.92|2168.03|2148.03|23
1640296090000|2021-12-23 21:48:10|2168.12|2148.12|2167.21|2147.21|2168.12|2148.12|2167.2|2147.2|20
1640296100000|2021-12-23 21:48:20|2167.17|2147.17|2165.81|2145.81|2167.21|2147.21|2165.8|2145.8|23
1640296110000|2021-12-23 21:48:30|2165.83|2145.83|2166.43|2146.43|2166.43|2146.43|2165.77|2145.77|17
1640296120000|2021-12-23 21:48:40|2166.46|2146.46|2166.51|2146.51|2166.64|2146.64|2166.46|2146.46|11
1640296130000|2021-12-23 21:48:50|2166.52|2146.52|2165.98|2145.98|2166.52|2146.52|2165.85|2145.85|16
1640296140000|2021-12-23 21:49:00|2165.88|2145.88|2165.25|2145.25|2165.91|2145.91|2165.2|2145.2|17
1640296150000|2021-12-23 21:49:10|2165.28|2145.28|2165.65|2145.65|2165.75|2145.75|2165.06|2145.06|28
1640296160000|2021-12-23 21:49:20|2165.21|2145.21|2165.68|2145.68|2165.68|2145.68|2165.05|2145.05|20
1640296170000|2021-12-23 21:49:30|2165.7|2145.7|2166.35|2146.35|2166.44|2146.44|2165.7|2145.7|18
1640296180000|2021-12-23 21:49:40|2166.36|2146.36|2166.86|2146.86|2166.99|2146.99|2166.35|2146.35|27
1640296190000|2021-12-23 21:49:50|2166.85|2146.85|2167.18|2147.18|2167.23|2147.23|2166.51|2146.51|19
1640296200000|2021-12-23 21:50:00|2167.44|2147.44|2167.8|2147.8|2167.81|2147.81|2167.44|2147.44|24
1640296210000|2021-12-23 21:50:10|2167.79|2147.79|2167.76|2147.76|2167.83|2147.83|2167.7|2147.7|19
1640296220000|2021-12-23 21:50:20|2167.77|2147.77|2167.79|2147.79|2167.8|2147.8|2167.77|2147.77|9
1640296230000|2021-12-23 21:50:30|2167.8|2147.8|2166.83|2146.83|2167.81|2147.81|2166.81|2146.81|24
1640296240000|2021-12-23 21:50:40|2166.72|2146.72|2166.72|2146.72|2166.75|2146.75|2166.68|2146.68|18
1640296250000|2021-12-23 21:50:50|2166.74|2146.74|2166.55|2146.55|2166.74|2146.74|2166.49|2146.49|14
1640296260000|2021-12-23 21:51:00|2166.56|2146.56|2166.84|2146.84|2166.84|2146.84|2166.51|2146.51|22
1640296270000|2021-12-23 21:51:10|2166.87|2146.87|2167.59|2147.59|2167.63|2147.63|2166.83|2146.83|18
1640296280000|2021-12-23 21:51:20|2167.61|2147.61|2167.61|2147.61|2167.61|2147.61|2167.61|2147.61|1
1640296290000|2021-12-23 21:51:30|2167.57|2147.57|2167.06|2147.06|2167.58|2147.58|2166.92|2146.92|24
1640296300000|2021-12-23 21:51:40|2167.07|2147.07|2167.06|2147.06|2167.07|2147.07|2167.03|2147.03|4
1640296310000|2021-12-23 21:51:50|2167.02|2147.02|2166.91|2146.91|2167.05|2147.05|2166.91|2146.91|7
1640296320000|2021-12-23 21:52:00|2166.89|2146.89|2166.56|2146.56|2166.94|2146.94|2166.56|2146.56|21
1640296330000|2021-12-23 21:52:10|2166.57|2146.57|2165.4|2145.4|2166.62|2146.62|2165.4|2145.4|21
1640296340000|2021-12-23 21:52:20|2165.41|2145.41|2164.66|2144.66|2165.41|2145.41|2164.51|2144.51|21
1640296350000|2021-12-23 21:52:30|2164.06|2144.06|2163.91|2143.91|2164.1|2144.1|2163.88|2143.88|11
1640296360000|2021-12-23 21:52:40|2164.07|2144.07|2164.62|2144.62|2164.62|2144.62|2164.02|2144.02|23
1640296370000|2021-12-23 21:52:50|2164.61|2144.61|2165.94|2145.94|2165.94|2145.94|2164.61|2144.61|19
1640296380000|2021-12-23 21:53:00|2166.31|2146.31|2166.06|2146.06|2166.38|2146.38|2165.98|2145.98|18
1640296390000|2021-12-23 21:53:10|2165.99|2145.99|2165.5|2145.5|2166.02|2146.02|2165.28|2145.28|19
1640296400000|2021-12-23 21:53:20|2165.48|2145.48|2167.08|2147.08|2167.1|2147.1|2165.48|2145.48|21
1640296410000|2021-12-23 21:53:30|2167.24|2147.24|2166.9|2146.9|2167.24|2147.24|2166.7|2146.7|28
1640296420000|2021-12-23 21:53:40|2166.93|2146.93|2166.52|2146.52|2166.95|2146.95|2166.52|2146.52|21
1640296430000|2021-12-23 21:53:50|2166.43|2146.43|2166.08|2146.08|2166.43|2146.43|2166.05|2146.05|20
1640296440000|2021-12-23 21:54:00|2166.02|2146.02|2165.92|2145.92|2166.1|2146.1|2165.67|2145.67|22
1640296450000|2021-12-23 21:54:10|2165.88|2145.88|2166.25|2146.25|2166.25|2146.25|2165.88|2145.88|8
1640296460000|2021-12-23 21:54:20|2166.41|2146.41|2165.84|2145.84|2166.53|2146.53|2165.84|2145.84|18
1640296470000|2021-12-23 21:54:30|2165.85|2145.85|2165.89|2145.89|2165.89|2145.89|2165.77|2145.77|9
1640296480000|2021-12-23 21:54:40|2165.64|2145.64|2165.05|2145.05|2165.64|2145.64|2165.05|2145.05|25
1640296490000|2021-12-23 21:54:50|2165.06|2145.06|2165.76|2145.76|2165.76|2145.76|2165.05|2145.05|20
1640296500000|2021-12-23 21:55:00|2165.79|2145.79|2166.29|2146.29|2166.29|2146.29|2165.79|2145.79|11
1640296510000|2021-12-23 21:55:10|2166.39|2146.39|2166.74|2146.74|2167.08|2147.08|2166.33|2146.33|9
1640296520000|2021-12-23 21:55:20|2166.79|2146.79|2166.79|2146.79|2166.79|2146.79|2166.79|2146.79|1
1640296530000|2021-12-23 21:55:30|2166.75|2146.75|2166.89|2146.89|2166.89|2146.89|2166.75|2146.75|2
1640296540000|2021-12-23 21:55:40|2166.91|2146.91|2167.07|2147.07|2167.2|2147.2|2166.91|2146.91|11
1640296550000|2021-12-23 21:55:50|2167.08|2147.08|2167.08|2147.08|2167.08|2147.08|2167.08|2147.08|1
1640296560000|2021-12-23 21:56:00|2167.03|2147.03|2166.21|2146.21|2167.03|2147.03|2166.1|2146.1|17
1640296570000|2021-12-23 21:56:10|2166.24|2146.24|2165.81|2145.81|2166.3|2146.3|2165.63|2145.63|22
1640296580000|2021-12-23 21:56:20|2165.84|2145.84|2165.8|2145.8|2165.84|2145.84|2165.71|2145.71|16
1640296590000|2021-12-23 21:56:30|2165.79|2145.79|2165.31|2145.31|2165.89|2145.89|2165.31|2145.31|19
1640296600000|2021-12-23 21:56:40|2165.27|2145.27|2164.46|2144.46|2165.27|2145.27|2164.46|2144.46|5
1640296610000|2021-12-23 21:56:50|2164.49|2144.49|2165.31|2145.31|2165.33|2145.33|2164.48|2144.48|17
1640296620000|2021-12-23 21:57:00|2165.32|2145.32|2165.31|2145.31|2165.33|2145.33|2165.31|2145.31|7
1640296630000|2021-12-23 21:57:10|2165.29|2145.29|2164.77|2144.77|2165.29|2145.29|2164.77|2144.77|10
1640296640000|2021-12-23 21:57:20|2164.78|2144.78|2165.36|2145.36|2165.37|2145.37|2164.78|2144.78|20
1640296650000|2021-12-23 21:57:30|2165.35|2145.35|2165.37|2145.37|2165.38|2145.38|2165.33|2145.33|10
1640296660000|2021-12-23 21:57:40|2165.38|2145.38|2164.87|2144.87|2165.39|2145.39|2164.87|2144.87|15
1640296670000|2021-12-23 21:57:50|2164.86|2144.86|2164.07|2144.07|2164.88|2144.88|2163.88|2143.88|14
1640296680000|2021-12-23 21:58:00|2164.13|2144.13|2165.07|2145.07|2165.07|2145.07|2164.13|2144.13|19
1640296690000|2021-12-23 21:58:10|2165.47|2145.47|2165.92|2145.92|2165.94|2145.94|2165.47|2145.47|19
1640296700000|2021-12-23 21:58:20|2165.77|2145.77|2165.01|2145.01|2165.77|2145.77|2165.01|2145.01|18
1640296710000|2021-12-23 21:58:30|2164.99|2144.99|2165.01|2145.01|2165.02|2145.02|2164.94|2144.94|15
1640296720000|2021-12-23 21:58:40|2165|2145|2165.08|2145.08|2165.2|2145.2|2164.99|2144.99|14
1640296730000|2021-12-23 21:58:50|2165.1|2145.1|2165.13|2145.13|2165.13|2145.13|2165.08|2145.08|21
1640296740000|2021-12-23 21:59:00|2165.12|2145.12|2165.63|2145.63|2165.63|2145.63|2165.12|2145.12|12
1640296750000|2021-12-23 21:59:10|2165.68|2145.68|2165.64|2145.64|2165.68|2145.68|2165.64|2145.64|3
1640296760000|2021-12-23 21:59:20|2165.67|2145.67|2165.62|2145.62|2165.68|2145.68|2165.62|2145.62|11
1640296770000|2021-12-23 21:59:30|2165.63|2145.63|2166.23|2146.23|2166.23|2146.23|2165.63|2145.63|11
1640296780000|2021-12-23 21:59:40|2166.28|2146.28|2166.22|2146.22|2166.28|2146.28|2166.14|2146.14|11
1640296790000|2021-12-23 21:59:50|2166.48|2146.48|2166.47|2146.47|2166.67|2146.67|2166.47|2146.47|7
1640296800000|2021-12-23 22:00:00|2166.44|2146.44|2166.66|2146.66|2166.66|2146.66|2166.23|2146.23|9
1640296810000|2021-12-23 22:00:10|2166.32|2146.32|2165.98|2145.98|2166.37|2146.37|2165.59|2145.59|21
1640296820000|2021-12-23 22:00:20|2165.89|2145.89|2166.67|2146.67|2166.67|2146.67|2165.86|2145.86|7
1640296830000|2021-12-23 22:00:30|2166.69|2146.69|2167.22|2147.22|2167.58|2147.58|2166.69|2146.69|24
1640296840000|2021-12-23 22:00:40|2167.21|2147.21|2167.45|2147.45|2167.45|2147.45|2167.21|2147.21|22
1640296850000|2021-12-23 22:00:50|2167.44|2147.44|2167.49|2147.49|2167.49|2147.49|2167.44|2147.44|21
1640296860000|2021-12-23 22:01:00|2167.57|2147.57|2167.91|2147.91|2167.92|2147.92|2167.56|2147.56|13
1640296870000|2021-12-23 22:01:10|2167.84|2147.84|2168.55|2148.55|2168.55|2148.55|2167.83|2147.83|15
1640296880000|2021-12-23 22:01:20|2168.57|2148.57|2168.54|2148.54|2168.57|2148.57|2168.54|2148.54|4
1640296890000|2021-12-23 22:01:30|2168.52|2148.52|2167.35|2147.35|2168.52|2148.52|2167.32|2147.32|32
1640296900000|2021-12-23 22:01:40|2167.28|2147.28|2166.86|2146.86|2167.28|2147.28|2166.7|2146.7|22
1640296910000|2021-12-23 22:01:50|2166.85|2146.85|2166.97|2146.97|2166.97|2146.97|2166.82|2146.82|9
1640296920000|2021-12-23 22:02:00|2166.95|2146.95|2166.22|2146.22|2167.02|2147.02|2166.22|2146.22|23
1640296930000|2021-12-23 22:02:10|2165.99|2145.99|2165.92|2145.92|2165.99|2145.99|2165.28|2145.28|29
1640296940000|2021-12-23 22:02:20|2165.91|2145.91|2166.11|2146.11|2166.19|2146.19|2165.67|2145.67|19
1640296950000|2021-12-23 22:02:30|2166.1|2146.1|2166.27|2146.27|2166.42|2146.42|2166.07|2146.07|20
1640296960000|2021-12-23 22:02:40|2166.26|2146.26|2165.41|2145.41|2166.26|2146.26|2165.41|2145.41|15
1640296970000|2021-12-23 22:02:50|2165.43|2145.43|2165.48|2145.48|2165.53|2145.53|2165.41|2145.41|6
1640296980000|2021-12-23 22:03:00|2165.4|2145.4|2165.4|2145.4|2165.46|2145.46|2165.33|2145.33|4
1640296990000|2021-12-23 22:03:10|2165.41|2145.41|2165.61|2145.61|2165.61|2145.61|2165.41|2145.41|4
1640297000000|2021-12-23 22:03:20|2165.6|2145.6|2166.26|2146.26|2166.4|2146.4|2165.53|2145.53|11
1640297010000|2021-12-23 22:03:30|2166.23|2146.23|2167.32|2147.32|2167.32|2147.32|2166.23|2146.23|24
1640297020000|2021-12-23 22:03:40|2167.31|2147.31|2166.41|2146.41|2167.37|2147.37|2166.41|2146.41|31
1640297030000|2021-12-23 22:03:50|2166.4|2146.4|2166.22|2146.22|2166.55|2146.55|2166.18|2146.18|27
1640297040000|2021-12-23 22:04:00|2166.25|2146.25|2165.56|2145.56|2166.25|2146.25|2165.56|2145.56|26
1640297050000|2021-12-23 22:04:10|2165.39|2145.39|2164.43|2144.43|2165.39|2145.39|2164.43|2144.43|19
1640297070000|2021-12-23 22:04:30|2164.23|2144.23|2164.43|2144.43|2164.43|2144.43|2164.23|2144.23|2
1640297080000|2021-12-23 22:04:40|2164.47|2144.47|2165.19|2145.19|2165.19|2145.19|2164.47|2144.47|7
1640297090000|2021-12-23 22:04:50|2165.3|2145.3|2166.58|2146.58|2166.61|2146.61|2165.3|2145.3|20
1640297100000|2021-12-23 22:05:00|2166.5|2146.5|2166.74|2146.74|2166.82|2146.82|2166.5|2146.5|11
1640297110000|2021-12-23 22:05:10|2166.68|2146.68|2166.75|2146.75|2166.75|2146.75|2166.68|2146.68|5
1640297120000|2021-12-23 22:05:20|2166.74|2146.74|2166.83|2146.83|2166.88|2146.88|2166.73|2146.73|11
1640297130000|2021-12-23 22:05:30|2166.84|2146.84|2166.77|2146.77|2166.92|2146.92|2166.73|2146.73|23
1640297140000|2021-12-23 22:05:40|2166.76|2146.76|2166.49|2146.49|2166.93|2146.93|2166.47|2146.47|20
1640297150000|2021-12-23 22:05:50|2166.2|2146.2|2166.24|2146.24|2166.25|2146.25|2165.74|2145.74|18
1640297160000|2021-12-23 22:06:00|2166.29|2146.29|2168.01|2148.01|2168.01|2148.01|2166.28|2146.28|27
1640297170000|2021-12-23 22:06:10|2168.02|2148.02|2171.86|2151.86|2171.86|2151.86|2168.02|2148.02|26
1640297180000|2021-12-23 22:06:20|2172.02|2152.02|2171.92|2151.92|2172.56|2152.56|2171.92|2151.92|8
1640297190000|2021-12-23 22:06:30|2171.93|2151.93|2172.16|2152.16|2172.17|2152.17|2171.93|2151.93|14
1640297200000|2021-12-23 22:06:40|2172.4|2152.4|2172.55|2152.55|2172.55|2152.55|2172.4|2152.4|6
1640297210000|2021-12-23 22:06:50|2172.47|2152.47|2172.81|2152.81|2172.81|2152.81|2172.47|2152.47|7
1640297220000|2021-12-23 22:07:00|2172.83|2152.83|2173.3|2153.3|2173.3|2153.3|2172.59|2152.59|14
1640297230000|2021-12-23 22:07:10|2173.5|2153.5|2175.5|2155.5|2175.52|2155.52|2173.5|2153.5|20
1640297240000|2021-12-23 22:07:20|2175.84|2155.84|2175.71|2155.71|2176.22|2156.22|2175.54|2155.54|19
1640297250000|2021-12-23 22:07:30|2175.67|2155.67|2175.76|2155.76|2175.94|2155.94|2175.65|2155.65|12
1640297260000|2021-12-23 22:07:40|2175.8|2155.8|2175.31|2155.31|2175.94|2155.94|2175.31|2155.31|19
1640297270000|2021-12-23 22:07:50|2175.28|2155.28|2174.39|2154.39|2175.29|2155.29|2174.39|2154.39|10
1640297280000|2021-12-23 22:08:00|2174.5|2154.5|2174.94|2154.94|2174.94|2154.94|2174.5|2154.5|10
1640297290000|2021-12-23 22:08:10|2175.17|2155.17|2175.04|2155.04|2175.17|2155.17|2174.89|2154.89|8
1640297300000|2021-12-23 22:08:20|2175.03|2155.03|2174.98|2154.98|2175.29|2155.29|2174.86|2154.86|14
1640297310000|2021-12-23 22:08:30|2175.09|2155.09|2175.31|2155.31|2175.33|2155.33|2174.97|2154.97|9
1640297320000|2021-12-23 22:08:40|2175.37|2155.37|2175.37|2155.37|2175.37|2155.37|2175.35|2155.35|5
1640297330000|2021-12-23 22:08:50|2175.51|2155.51|2175.11|2155.11|2175.51|2155.51|2175.11|2155.11|4
1640297340000|2021-12-23 22:09:00|2175.05|2155.05|2175.38|2155.38|2175.52|2155.52|2175.05|2155.05|11
1640297350000|2021-12-23 22:09:10|2175.4|2155.4|2175.35|2155.35|2175.4|2155.4|2175.32|2155.32|10
1640297360000|2021-12-23 22:09:20|2175.4|2155.4|2175.39|2155.39|2175.4|2155.4|2175.36|2155.36|6
1640297370000|2021-12-23 22:09:30|2175.48|2155.48|2175.64|2155.64|2175.64|2155.64|2175.45|2155.45|8
1640297380000|2021-12-23 22:09:40|2175.65|2155.65|2175.47|2155.47|2175.65|2155.65|2175.4|2155.4|7
1640297390000|2021-12-23 22:09:50|2175.53|2155.53|2176.59|2156.59|2176.59|2156.59|2175.47|2155.47|11
1640297400000|2021-12-23 22:10:00|2176.9|2156.9|2176.41|2156.41|2176.92|2156.92|2176.41|2156.41|22
1640297410000|2021-12-23 22:10:10|2176.53|2156.53|2176.89|2156.89|2176.89|2156.89|2176.5|2156.5|25
1640297420000|2021-12-23 22:10:20|2176.92|2156.92|2176.96|2156.96|2176.99|2156.99|2176.84|2156.84|24
1640297430000|2021-12-23 22:10:30|2176.71|2156.71|2174.62|2154.62|2176.71|2156.71|2174.59|2154.59|27
1640297440000|2021-12-23 22:10:40|2174.75|2154.75|2174.18|2154.18|2174.75|2154.75|2174.08|2154.08|16
1640297450000|2021-12-23 22:10:50|2174.35|2154.35|2174.57|2154.57|2174.62|2154.62|2174.33|2154.33|10
1640297460000|2021-12-23 22:11:00|2174.63|2154.63|2174.6|2154.6|2174.63|2154.63|2174.42|2154.42|13
1640297470000|2021-12-23 22:11:10|2174.61|2154.61|2174.83|2154.83|2174.99|2154.99|2174.61|2154.61|14
1640297480000|2021-12-23 22:11:20|2174.77|2154.77|2174.86|2154.86|2174.86|2154.86|2174.72|2154.72|8
1640297490000|2021-12-23 22:11:30|2175|2155|2175|2155|2175|2155|2175|2155|1
1640297500000|2021-12-23 22:11:40|2175.09|2155.09|2175.57|2155.57|2175.57|2155.57|2175.09|2155.09|5
1640297510000|2021-12-23 22:11:50|2175.98|2155.98|2176.62|2156.62|2176.62|2156.62|2175.98|2155.98|9
1640297520000|2021-12-23 22:12:00|2177.2|2157.2|2177.57|2157.57|2177.57|2157.57|2177.1|2157.1|10
1640297530000|2021-12-23 22:12:10|2177.29|2157.29|2177.52|2157.52|2177.58|2157.58|2177.29|2157.29|5
1640297540000|2021-12-23 22:12:20|2177.37|2157.37|2177.57|2157.57|2177.57|2157.57|2177.37|2157.37|3
1640297550000|2021-12-23 22:12:30|2177.58|2157.58|2178.05|2158.05|2178.32|2158.32|2177.58|2157.58|21
1640297560000|2021-12-23 22:12:40|2178.11|2158.11|2178.26|2158.26|2178.32|2158.32|2178|2158|18
1640297570000|2021-12-23 22:12:50|2178.35|2158.35|2178.43|2158.43|2178.43|2158.43|2178.29|2158.29|6
1640297580000|2021-12-23 22:13:00|2178.42|2158.42|2178.65|2158.65|2178.66|2158.66|2178.39|2158.39|9
1640297590000|2021-12-23 22:13:10|2178.87|2158.87|2179.55|2159.55|2179.55|2159.55|2178.87|2158.87|13
1640297600000|2021-12-23 22:13:20|2179.51|2159.51|2179.8|2159.8|2179.89|2159.89|2179.46|2159.46|6
1640297610000|2021-12-23 22:13:30|2179.71|2159.71|2180.55|2160.55|2180.55|2160.55|2179.71|2159.71|11
1640297620000|2021-12-23 22:13:40|2180.65|2160.65|2181.54|2161.54|2181.66|2161.66|2180.65|2160.65|12
1640297630000|2021-12-23 22:13:50|2181.56|2161.56|2180.99|2160.99|2181.56|2161.56|2180.99|2160.99|6
1640297640000|2021-12-23 22:14:00|2180.92|2160.92|2181.68|2161.68|2181.68|2161.68|2180.92|2160.92|9
1640297650000|2021-12-23 22:14:10|2181.72|2161.72|2181.79|2161.79|2181.83|2161.83|2181.72|2161.72|5
1640297660000|2021-12-23 22:14:20|2181.86|2161.86|2182.61|2162.61|2182.66|2162.66|2181.86|2161.86|11
1640297670000|2021-12-23 22:14:30|2182.73|2162.73|2185.41|2165.41|2185.46|2165.46|2182.73|2162.73|19
1640297680000|2021-12-23 22:14:40|2185.4|2165.4|2185.42|2165.42|2185.47|2165.47|2185.38|2165.38|16
1640297690000|2021-12-23 22:14:50|2185.39|2165.39|2185.65|2165.65|2185.65|2165.65|2185.39|2165.39|14
1640297700000|2021-12-23 22:15:00|2185.73|2165.73|2185.57|2165.57|2185.93|2165.93|2185.57|2165.57|10
1640297710000|2021-12-23 22:15:10|2185.59|2165.59|2186.55|2166.55|2186.55|2166.55|2185.58|2165.58|18
1640297720000|2021-12-23 22:15:20|2186.69|2166.69|2186.71|2166.71|2186.71|2166.71|2186.67|2166.67|5
1640297730000|2021-12-23 22:15:30|2186.7|2166.7|2187.08|2167.08|2187.08|2167.08|2186.7|2166.7|6
1640297740000|2021-12-23 22:15:40|2187.3|2167.3|2187.83|2167.83|2187.83|2167.83|2187.3|2167.3|12
1640297750000|2021-12-23 22:15:50|2187.77|2167.77|2187.81|2167.81|2187.83|2167.83|2187.77|2167.77|5
1640297760000|2021-12-23 22:16:00|2187.74|2167.74|2187.95|2167.95|2187.95|2167.95|2187.3|2167.3|19
1640297770000|2021-12-23 22:16:10|2188.68|2168.68|2188.78|2168.78|2188.83|2168.83|2188.66|2168.66|7
1640297780000|2021-12-23 22:16:20|2188.89|2168.89|2188.81|2168.81|2188.89|2168.89|2188.81|2168.81|6
1640297790000|2021-12-23 22:16:30|2188.74|2168.74|2188.29|2168.29|2188.95|2168.95|2188.11|2168.11|25
1640297800000|2021-12-23 22:16:40|2188.31|2168.31|2189.19|2169.19|2189.19|2169.19|2188.31|2168.31|15
1640297810000|2021-12-23 22:16:50|2189.18|2169.18|2186.16|2166.16|2189.18|2169.18|2185.92|2165.92|34
1640297820000|2021-12-23 22:17:00|2186.09|2166.09|2186.89|2166.89|2187.02|2167.02|2185.93|2165.93|20
1640297830000|2021-12-23 22:17:10|2187.02|2167.02|2187.63|2167.63|2187.66|2167.66|2186.91|2166.91|16
1640297840000|2021-12-23 22:17:20|2187.85|2167.85|2187.56|2167.56|2187.86|2167.86|2187.55|2167.55|14
1640297850000|2021-12-23 22:17:30|2187.55|2167.55|2186.94|2166.94|2187.62|2167.62|2186.92|2166.92|17
1640297860000|2021-12-23 22:17:40|2187.1|2167.1|2188.4|2168.4|2188.4|2168.4|2187.07|2167.07|20
1640297870000|2021-12-23 22:17:50|2188.47|2168.47|2188.62|2168.62|2188.79|2168.79|2188.38|2168.38|16
1640297880000|2021-12-23 22:18:00|2188.65|2168.65|2188.69|2168.69|2188.7|2168.7|2188.62|2168.62|7
1640297890000|2021-12-23 22:18:10|2188.74|2168.74|2188.74|2168.74|2188.87|2168.87|2188.74|2168.74|5
1640297900000|2021-12-23 22:18:20|2188.87|2168.87|2188.45|2168.45|2189.01|2169.01|2188.41|2168.41|13
1640297910000|2021-12-23 22:18:30|2188.51|2168.51|2188.49|2168.49|2188.51|2168.51|2188.3|2168.3|13
1640297920000|2021-12-23 22:18:40|2188.59|2168.59|2188.97|2168.97|2189.04|2169.04|2188.59|2168.59|10
1640297930000|2021-12-23 22:18:50|2188.94|2168.94|2188.69|2168.69|2189.17|2169.17|2188.69|2168.69|7
1640297940000|2021-12-23 22:19:00|2188.5|2168.5|2188.21|2168.21|2188.5|2168.5|2188.21|2168.21|9
1640297950000|2021-12-23 22:19:10|2188.19|2168.19|2188.2|2168.2|2188.2|2168.2|2188.19|2168.19|2
1640297960000|2021-12-23 22:19:20|2188.15|2168.15|2187.84|2167.84|2188.15|2168.15|2187.84|2167.84|13
1640297970000|2021-12-23 22:19:30|2187.75|2167.75|2187.42|2167.42|2187.75|2167.75|2187.41|2167.41|5
1640297980000|2021-12-23 22:19:40|2187.41|2167.41|2187.32|2167.32|2187.5|2167.5|2186.8|2166.8|26
1640297990000|2021-12-23 22:19:50|2187.31|2167.31|2187.44|2167.44|2187.44|2167.44|2187.31|2167.31|4
1640298000000|2021-12-23 22:20:00|2187.42|2167.42|2186.82|2166.82|2187.42|2167.42|2186.82|2166.82|20
1640298010000|2021-12-23 22:20:10|2186.86|2166.86|2186.61|2166.61|2186.86|2166.86|2186.52|2166.52|17
1640298020000|2021-12-23 22:20:20|2186.62|2166.62|2186.29|2166.29|2186.72|2166.72|2186.29|2166.29|18
1640298030000|2021-12-23 22:20:30|2186.28|2166.28|2186.6|2166.6|2186.6|2166.6|2186.28|2166.28|20
1640298040000|2021-12-23 22:20:40|2186.66|2166.66|2187.26|2167.26|2187.26|2167.26|2186.66|2166.66|11
1640298050000|2021-12-23 22:20:50|2187.49|2167.49|2187.48|2167.48|2187.49|2167.49|2187.26|2167.26|9
1640298060000|2021-12-23 22:21:00|2187.47|2167.47|2186.63|2166.63|2187.47|2167.47|2186.62|2166.62|20
1640298070000|2021-12-23 22:21:10|2186.6|2166.6|2185.55|2165.55|2186.6|2166.6|2185.54|2165.54|25
1640298080000|2021-12-23 22:21:20|2185.54|2165.54|2185.5|2165.5|2185.57|2165.57|2185.5|2165.5|8
1640298090000|2021-12-23 22:21:30|2185.49|2165.49|2185.32|2165.32|2185.5|2165.5|2185.32|2165.32|11
1640298100000|2021-12-23 22:21:40|2185.35|2165.35|2185.36|2165.36|2185.37|2165.37|2185.32|2165.32|12
1640298110000|2021-12-23 22:21:50|2185.34|2165.34|2185.17|2165.17|2185.36|2165.36|2185.12|2165.12|15
1640298120000|2021-12-23 22:22:00|2185.18|2165.18|2184.82|2164.82|2185.18|2165.18|2184.78|2164.78|7
1640298130000|2021-12-23 22:22:10|2184.81|2164.81|2184.81|2164.81|2184.82|2164.82|2184.8|2164.8|7
1640298140000|2021-12-23 22:22:20|2184.82|2164.82|2186.89|2166.89|2186.89|2166.89|2184.82|2164.82|19
1640298150000|2021-12-23 22:22:30|2187.08|2167.08|2188.33|2168.33|2188.33|2168.33|2187.08|2167.08|3
1640298160000|2021-12-23 22:22:40|2188.36|2168.36|2188.52|2168.52|2188.52|2168.52|2188.36|2168.36|5
1640298170000|2021-12-23 22:22:50|2188.5|2168.5|2188.47|2168.47|2188.75|2168.75|2188.47|2168.47|11
1640298180000|2021-12-23 22:23:00|2188.54|2168.54|2187.81|2167.81|2188.54|2168.54|2187.81|2167.81|12
1640298190000|2021-12-23 22:23:10|2187.62|2167.62|2187.62|2167.62|2187.62|2167.62|2187.62|2167.62|1
1640298200000|2021-12-23 22:23:20|2187.66|2167.66|2187.67|2167.67|2187.68|2167.68|2187.66|2167.66|3
1640298210000|2021-12-23 22:23:30|2187.68|2167.68|2188.58|2168.58|2188.63|2168.63|2187.68|2167.68|13
1640298220000|2021-12-23 22:23:40|2188.62|2168.62|2188.3|2168.3|2188.62|2168.62|2188.3|2168.3|3
1640298230000|2021-12-23 22:23:50|2188.31|2168.31|2188.37|2168.37|2188.41|2168.41|2188.22|2168.22|9
1640298240000|2021-12-23 22:24:00|2188.36|2168.36|2188.32|2168.32|2188.36|2168.36|2188.32|2168.32|4
1640298250000|2021-12-23 22:24:10|2188.34|2168.34|2188.67|2168.67|2188.67|2168.67|2188.34|2168.34|6
1640298260000|2021-12-23 22:24:20|2188.65|2168.65|2189.02|2169.02|2189.02|2169.02|2188.65|2168.65|6
1640298270000|2021-12-23 22:24:30|2188.79|2168.79|2188.78|2168.78|2188.79|2168.79|2188.74|2168.74|7
1640298280000|2021-12-23 22:24:40|2188.81|2168.81|2189.07|2169.07|2189.07|2169.07|2188.81|2168.81|4
1640298290000|2021-12-23 22:24:50|2189.08|2169.08|2189.61|2169.61|2189.61|2169.61|2188.77|2168.77|21
1640298300000|2021-12-23 22:25:00|2189.58|2169.58|2189.47|2169.47|2189.61|2169.61|2189.47|2169.47|4
1640298310000|2021-12-23 22:25:10|2189.4|2169.4|2189.4|2169.4|2189.59|2169.59|2189.33|2169.33|14
1640298320000|2021-12-23 22:25:20|2189.43|2169.43|2189.55|2169.55|2189.55|2169.55|2189.24|2169.24|14
1640298330000|2021-12-23 22:25:30|2189.56|2169.56|2190.15|2170.15|2190.15|2170.15|2189.56|2169.56|12
1640298340000|2021-12-23 22:25:40|2190.17|2170.17|2190.21|2170.21|2190.21|2170.21|2190.17|2170.17|2
1640298350000|2021-12-23 22:25:50|2190.3|2170.3|2191.22|2171.22|2191.37|2171.37|2190.3|2170.3|11
1640298360000|2021-12-23 22:26:00|2191.28|2171.28|2191.39|2171.39|2191.39|2171.39|2191.28|2171.28|4
1640298370000|2021-12-23 22:26:10|2191.28|2171.28|2191.87|2171.87|2191.92|2171.92|2191.28|2171.28|7
1640298380000|2021-12-23 22:26:20|2192.08|2172.08|2192.77|2172.77|2192.77|2172.77|2192.08|2172.08|10
1640298390000|2021-12-23 22:26:30|2192.71|2172.71|2192.72|2172.72|2192.73|2172.73|2192.65|2172.65|5
1640298400000|2021-12-23 22:26:40|2192.81|2172.81|2192.81|2172.81|2193.03|2173.03|2192.81|2172.81|3
1640298410000|2021-12-23 22:26:50|2193.2|2173.2|2193.44|2173.44|2193.44|2173.44|2193.2|2173.2|8
1640298420000|2021-12-23 22:27:00|2193.45|2173.45|2193.48|2173.48|2193.48|2173.48|2193.45|2173.45|2
1640298430000|2021-12-23 22:27:10|2193.49|2173.49|2193.6|2173.6|2193.6|2173.6|2193.48|2173.48|3
1640298440000|2021-12-23 22:27:20|2193.66|2173.66|2194.26|2174.26|2194.26|2174.26|2193.66|2173.66|7
1640298450000|2021-12-23 22:27:30|2194.14|2174.14|2194.62|2174.62|2194.69|2174.69|2194.14|2174.14|6
1640298460000|2021-12-23 22:27:40|2194.53|2174.53|2194.93|2174.93|2194.93|2174.93|2194.53|2174.53|8
1640298470000|2021-12-23 22:27:50|2195.02|2175.02|2194.7|2174.7|2195.02|2175.02|2194.7|2174.7|16
1640298480000|2021-12-23 22:28:00|2194.68|2174.68|2194.51|2174.51|2194.7|2174.7|2194.49|2174.49|13
1640298490000|2021-12-23 22:28:10|2194.52|2174.52|2194.48|2174.48|2194.65|2174.65|2193.97|2173.97|25
1640298500000|2021-12-23 22:28:20|2194.41|2174.41|2194.49|2174.49|2194.64|2174.64|2194.41|2174.41|9
1640298510000|2021-12-23 22:28:30|2194.48|2174.48|2194.29|2174.29|2194.48|2174.48|2194.13|2174.13|13
1640298520000|2021-12-23 22:28:40|2194.26|2174.26|2194.22|2174.22|2194.5|2174.5|2194.22|2174.22|11
1640298530000|2021-12-23 22:28:50|2194.23|2174.23|2194.61|2174.61|2194.61|2174.61|2194.23|2174.23|6
1640298540000|2021-12-23 22:29:00|2194.57|2174.57|2194.57|2174.57|2194.59|2174.59|2194.57|2174.57|3
1640298550000|2021-12-23 22:29:10|2194.59|2174.59|2194.85|2174.85|2194.85|2174.85|2194.59|2174.59|5
1640298560000|2021-12-23 22:29:20|2194.86|2174.86|2194.87|2174.87|2194.87|2174.87|2194.85|2174.85|14
1640298570000|2021-12-23 22:29:30|2194.85|2174.85|2194.87|2174.87|2194.87|2174.87|2194.85|2174.85|9
1640298580000|2021-12-23 22:29:40|2194.86|2174.86|2196.52|2176.52|2196.52|2176.52|2194.86|2174.86|13
1640298590000|2021-12-23 22:29:50|2196.89|2176.89|2198.18|2178.18|2198.18|2178.18|2196.84|2176.84|22
1640298600000|2021-12-23 22:30:00|2198.21|2178.21|2199.71|2179.71|2199.73|2179.73|2198.21|2178.21|18
1640298610000|2021-12-23 22:30:10|2200.22|2180.22|2201.27|2181.27|2201.4|2181.4|2200.22|2180.22|10
1640298620000|2021-12-23 22:30:20|2201.4|2181.4|2204.79|2184.79|2204.79|2184.79|2201.4|2181.4|19
1640298630000|2021-12-23 22:30:30|2204.82|2184.82|2206.81|2186.81|2206.82|2186.82|2204.82|2184.82|26
1640298640000|2021-12-23 22:30:40|2206.94|2186.94|2207.43|2187.43|2207.43|2187.43|2206.9|2186.9|7
1640298650000|2021-12-23 22:30:50|2207.44|2187.44|2207.75|2187.75|2207.91|2187.91|2207.43|2187.43|13
1640298660000|2021-12-23 22:31:00|2207.7|2187.7|2210.4|2190.4|2210.4|2190.4|2207.39|2187.39|19
1640298670000|2021-12-23 22:31:10|2210.41|2190.41|2210.66|2190.66|2211.17|2191.17|2210.41|2190.41|15
1640298680000|2021-12-23 22:31:20|2210.67|2190.67|2210.93|2190.93|2210.93|2190.93|2210.46|2190.46|8
1640298690000|2021-12-23 22:31:30|2210.58|2190.58|2210.93|2190.93|2210.93|2190.93|2210.58|2190.58|3
1640298700000|2021-12-23 22:31:40|2211.07|2191.07|2210.9|2190.9|2211.37|2191.37|2210.9|2190.9|16
1640298710000|2021-12-23 22:31:50|2211.15|2191.15|2210.95|2190.95|2211.33|2191.33|2210.9|2190.9|6
1640298720000|2021-12-23 22:32:00|2211.08|2191.08|2211.33|2191.33|2211.33|2191.33|2210.95|2190.95|6
1640298730000|2021-12-23 22:32:10|2211.48|2191.48|2211.71|2191.71|2211.71|2191.71|2211.48|2191.48|7
1640298740000|2021-12-23 22:32:20|2211.77|2191.77|2212.63|2192.63|2212.63|2192.63|2211.77|2191.77|15
1640298750000|2021-12-23 22:32:30|2212.64|2192.64|2212.78|2192.78|2212.8|2192.8|2212.6|2192.6|26
1640298760000|2021-12-23 22:32:40|2212.57|2192.57|2214.64|2194.64|2214.64|2194.64|2212.57|2192.57|25
1640298770000|2021-12-23 22:32:50|2214.65|2194.65|2215.73|2195.73|2215.73|2195.73|2214.65|2194.65|15
1640298780000|2021-12-23 22:33:00|2215.93|2195.93|2215.91|2195.91|2215.94|2195.94|2215.71|2195.71|5
1640298790000|2021-12-23 22:33:10|2215.93|2195.93|2216.82|2196.82|2216.82|2196.82|2215.93|2195.93|7
1640298800000|2021-12-23 22:33:20|2216.64|2196.64|2217.56|2197.56|2217.56|2197.56|2216.64|2196.64|12
1640298810000|2021-12-23 22:33:30|2217.57|2197.57|2218.36|2198.36|2218.36|2198.36|2217.49|2197.49|19
1640298820000|2021-12-23 22:33:40|2218.24|2198.24|2218.48|2198.48|2218.73|2198.73|2218.24|2198.24|7
1640298830000|2021-12-23 22:33:50|2218.4|2198.4|2219.75|2199.75|2219.75|2199.75|2218.4|2198.4|17
1640298840000|2021-12-23 22:34:00|2219.87|2199.87|2219.87|2199.87|2219.87|2199.87|2219.87|2199.87|1
1640298850000|2021-12-23 22:34:10|2219.73|2199.73|2219.87|2199.87|2219.87|2199.87|2219.73|2199.73|2
1640298860000|2021-12-23 22:34:20|2219.73|2199.73|2219.98|2199.98|2219.98|2199.98|2219.56|2199.56|7
1640298870000|2021-12-23 22:34:30|2220.09|2200.09|2219.69|2199.69|2220.09|2200.09|2219.32|2199.32|17
1640298880000|2021-12-23 22:34:40|2219.68|2199.68|2219.35|2199.35|2219.79|2199.79|2219.34|2199.34|20
1640298890000|2021-12-23 22:34:50|2219.13|2199.13|2217.55|2197.55|2219.23|2199.23|2217.26|2197.26|30
1640298900000|2021-12-23 22:35:00|2217.94|2197.94|2219.84|2199.84|2220.34|2200.34|2217.94|2197.94|34
1640298910000|2021-12-23 22:35:10|2220.01|2200.01|2220.25|2200.25|2220.25|2200.25|2219.97|2199.97|6
1640298920000|2021-12-23 22:35:20|2220.24|2200.24|2220.85|2200.85|2220.86|2200.86|2220.24|2200.24|12
1640298930000|2021-12-23 22:35:30|2221.06|2201.06|2221.36|2201.36|2221.63|2201.63|2221.06|2201.06|21
1640298940000|2021-12-23 22:35:40|2221.56|2201.56|2221.67|2201.67|2221.67|2201.67|2221.2|2201.2|20
1640298950000|2021-12-23 22:35:50|2221.68|2201.68|2221.51|2201.51|2221.68|2201.68|2221.51|2201.51|7
1640298960000|2021-12-23 22:36:00|2221.58|2201.58|2222.25|2202.25|2222.29|2202.29|2221.58|2201.58|29
1640298970000|2021-12-23 22:36:10|2222.52|2202.52|2222.99|2202.99|2222.99|2202.99|2222.52|2202.52|21
1640298980000|2021-12-23 22:36:20|2222.98|2202.98|2224.43|2204.43|2224.54|2204.54|2222.95|2202.95|31
1640298990000|2021-12-23 22:36:30|2224.41|2204.41|2225.42|2205.42|2225.42|2205.42|2224.41|2204.41|24
1640299000000|2021-12-23 22:36:40|2225.32|2205.32|2225.55|2205.55|2225.76|2205.76|2225.3|2205.3|17
1640299010000|2021-12-23 22:36:50|2225.59|2205.59|2226.54|2206.54|2226.54|2206.54|2225.53|2205.53|24
1640299020000|2021-12-23 22:37:00|2226.63|2206.63|2227.2|2207.2|2227.2|2207.2|2226.62|2206.62|13
1640299030000|2021-12-23 22:37:10|2227.39|2207.39|2227.05|2207.05|2227.39|2207.39|2227|2207|16
1640299040000|2021-12-23 22:37:20|2227.06|2207.06|2227.36|2207.36|2227.36|2207.36|2226.95|2206.95|27
1640299050000|2021-12-23 22:37:30|2227.4|2207.4|2227.9|2207.9|2228.2|2208.2|2227.4|2207.4|12
1640299060000|2021-12-23 22:37:40|2227.88|2207.88|2228.09|2208.09|2228.09|2208.09|2227.88|2207.88|5
1640299070000|2021-12-23 22:37:50|2228.01|2208.01|2229.25|2209.25|2229.28|2209.28|2228.01|2208.01|19
1640299080000|2021-12-23 22:38:00|2229.28|2209.28|2229.22|2209.22|2229.28|2209.28|2228.87|2208.87|7
1640299090000|2021-12-23 22:38:10|2229.2|2209.2|2229.2|2209.2|2229.25|2209.25|2229.2|2209.2|3
1640299100000|2021-12-23 22:38:20|2229.11|2209.11|2229.18|2209.18|2229.28|2209.28|2229.11|2209.11|6
1640299110000|2021-12-23 22:38:30|2228.94|2208.94|2228.71|2208.71|2228.94|2208.94|2228.71|2208.71|7
1640299120000|2021-12-23 22:38:40|2228.62|2208.62|2228.63|2208.63|2228.63|2208.63|2228.61|2208.61|3
1640299130000|2021-12-23 22:38:50|2228.62|2208.62|2228.51|2208.51|2228.64|2208.64|2228.51|2208.51|7
1640299140000|2021-12-23 22:39:00|2228.6|2208.6|2228.3|2208.3|2228.6|2208.6|2228.27|2208.27|7
1640299150000|2021-12-23 22:39:10|2228.29|2208.29|2227|2207|2228.29|2208.29|2227|2207|22
1640299160000|2021-12-23 22:39:20|2226.98|2206.98|2224.96|2204.96|2226.98|2206.98|2224.96|2204.96|23
1640299170000|2021-12-23 22:39:30|2224.92|2204.92|2224.71|2204.71|2225.18|2205.18|2224.66|2204.66|19
1640299180000|2021-12-23 22:39:40|2224.73|2204.73|2224.6|2204.6|2224.73|2204.73|2224.58|2204.58|13
1640299190000|2021-12-23 22:39:50|2224.51|2204.51|2224|2204|2224.51|2204.51|2223.82|2203.82|23
1640299200000|2021-12-23 22:40:00|2223.99|2203.99|2223.12|2203.12|2223.99|2203.99|2223.12|2203.12|24
1640299210000|2021-12-23 22:40:10|2223.13|2203.13|2221|2201|2223.13|2203.13|2221|2201|30
1640299220000|2021-12-23 22:40:20|2220.99|2200.99|2220.97|2200.97|2221.41|2201.41|2220.96|2200.96|12
1640299230000|2021-12-23 22:40:30|2221.01|2201.01|2219.86|2199.86|2221.07|2201.07|2219.76|2199.76|23
1640299240000|2021-12-23 22:40:40|2219.85|2199.85|2219.21|2199.21|2219.85|2199.85|2219.19|2199.19|22
1640299250000|2021-12-23 22:40:50|2219.02|2199.02|2219.21|2199.21|2219.24|2199.24|2218.79|2198.79|18
1640299260000|2021-12-23 22:41:00|2219.37|2199.37|2220.01|2200.01|2220.01|2200.01|2219.3|2199.3|19
1640299270000|2021-12-23 22:41:10|2220.04|2200.04|2222.01|2202.01|2222.08|2202.08|2219.97|2199.97|19
1640299280000|2021-12-23 22:41:20|2222.13|2202.13|2223.88|2203.88|2223.95|2203.95|2222.13|2202.13|22
1640299290000|2021-12-23 22:41:30|2223.92|2203.92|2225.21|2205.21|2225.21|2205.21|2223.92|2203.92|13
1640299300000|2021-12-23 22:41:40|2225.24|2205.24|2225.29|2205.29|2225.54|2205.54|2225.24|2205.24|7
1640299310000|2021-12-23 22:41:50|2225.36|2205.36|2225.36|2205.36|2225.36|2205.36|2225.36|2205.36|1
1640299320000|2021-12-23 22:42:00|2225.32|2205.32|2224.53|2204.53|2225.32|2205.32|2224.4|2204.4|13
1640299330000|2021-12-23 22:42:10|2224.52|2204.52|2223.69|2203.69|2224.54|2204.54|2223.59|2203.59|28
1640299340000|2021-12-23 22:42:20|2223.67|2203.67|2223.99|2203.99|2224.45|2204.45|2223.55|2203.55|17
1640299350000|2021-12-23 22:42:30|2223.98|2203.98|2224.86|2204.86|2224.87|2204.87|2223.98|2203.98|24
1640299360000|2021-12-23 22:42:40|2224.88|2204.88|2224.9|2204.9|2224.9|2204.9|2224.81|2204.81|13
1640299370000|2021-12-23 22:42:50|2224.86|2204.86|2224.89|2204.89|2224.9|2204.9|2224.85|2204.85|6
1640299380000|2021-12-23 22:43:00|2224.88|2204.88|2224.44|2204.44|2224.95|2204.95|2224.41|2204.41|20
1640299390000|2021-12-23 22:43:10|2224.38|2204.38|2223.69|2203.69|2224.39|2204.39|2223.64|2203.64|23
1640299400000|2021-12-23 22:43:20|2223.73|2203.73|2223.45|2203.45|2223.86|2203.86|2223.44|2203.44|25
1640299410000|2021-12-23 22:43:30|2223.43|2203.43|2222.17|2202.17|2223.47|2203.47|2222.16|2202.16|22
1640299420000|2021-12-23 22:43:40|2222.27|2202.27|2221.37|2201.37|2222.27|2202.27|2221.24|2201.24|31
1640299430000|2021-12-23 22:43:50|2221.39|2201.39|2221.24|2201.24|2221.39|2201.39|2221.1|2201.1|22
1640299440000|2021-12-23 22:44:00|2221.23|2201.23|2218.49|2198.49|2221.72|2201.72|2218.44|2198.44|24
1640299450000|2021-12-23 22:44:10|2218.66|2198.66|2218.75|2198.75|2218.77|2198.77|2218.41|2198.41|28
1640299460000|2021-12-23 22:44:20|2218.77|2198.77|2220.52|2200.52|2220.66|2200.66|2218.77|2198.77|27
1640299470000|2021-12-23 22:44:30|2220.5|2200.5|2219.45|2199.45|2220.5|2200.5|2219.45|2199.45|19
1640299480000|2021-12-23 22:44:40|2219.44|2199.44|2219.82|2199.82|2219.89|2199.89|2219.43|2199.43|19
1640299490000|2021-12-23 22:44:50|2219.8|2199.8|2219.75|2199.75|2219.8|2199.8|2218.52|2198.52|24
1640299500000|2021-12-23 22:45:00|2219.81|2199.81|2220.3|2200.3|2220.32|2200.32|2219.66|2199.66|21
1640299510000|2021-12-23 22:45:10|2220.27|2200.27|2220.38|2200.38|2220.44|2200.44|2220.22|2200.22|24
1640299520000|2021-12-23 22:45:20|2220.43|2200.43|2220.47|2200.47|2220.55|2200.55|2220.37|2200.37|19
1640299530000|2021-12-23 22:45:30|2220.37|2200.37|2221.05|2201.05|2221.1|2201.1|2220.37|2200.37|20
1640299540000|2021-12-23 22:45:40|2221.04|2201.04|2221.46|2201.46|2221.53|2201.53|2221.04|2201.04|8
1640299550000|2021-12-23 22:45:50|2221.55|2201.55|2221.93|2201.93|2222.07|2202.07|2221.55|2201.55|17
1640299560000|2021-12-23 22:46:00|2221.83|2201.83|2221.6|2201.6|2221.83|2201.83|2221.6|2201.6|6
1640299570000|2021-12-23 22:46:10|2221.61|2201.61|2221.67|2201.67|2221.68|2201.68|2221.13|2201.13|11
1640299580000|2021-12-23 22:46:20|2221.72|2201.72|2222.9|2202.9|2223.09|2203.09|2221.72|2201.72|10
1640299590000|2021-12-23 22:46:30|2222.89|2202.89|2222.76|2202.76|2223.21|2203.21|2222.7|2202.7|11
1640299600000|2021-12-23 22:46:40|2222.84|2202.84|2222.62|2202.62|2222.84|2202.84|2222.62|2202.62|12
1640299610000|2021-12-23 22:46:50|2222.59|2202.59|2222.97|2202.97|2222.97|2202.97|2222.4|2202.4|14
1640299620000|2021-12-23 22:47:00|2222.91|2202.91|2222.66|2202.66|2222.91|2202.91|2222.66|2202.66|6
1640299630000|2021-12-23 22:47:10|2222.67|2202.67|2221.22|2201.22|2222.67|2202.67|2221.22|2201.22|20
1640299640000|2021-12-23 22:47:20|2221.01|2201.01|2220.83|2200.83|2221.22|2201.22|2220.83|2200.83|12
1640299650000|2021-12-23 22:47:30|2220.97|2200.97|2220.95|2200.95|2221.06|2201.06|2220.85|2200.85|12
1640299660000|2021-12-23 22:47:40|2221.08|2201.08|2221.35|2201.35|2221.55|2201.55|2221.08|2201.08|4
1640299670000|2021-12-23 22:47:50|2221.36|2201.36|2223.13|2203.13|2223.13|2203.13|2221.36|2201.36|10
1640299680000|2021-12-23 22:48:00|2223.21|2203.21|2223.05|2203.05|2223.21|2203.21|2223.02|2203.02|3
1640299690000|2021-12-23 22:48:10|2223.13|2203.13|2223.33|2203.33|2223.33|2203.33|2222.98|2202.98|17
1640299700000|2021-12-23 22:48:20|2223.37|2203.37|2222.44|2202.44|2223.38|2203.38|2222.44|2202.44|15
1640299710000|2021-12-23 22:48:30|2222.55|2202.55|2223.43|2203.43|2223.43|2203.43|2222.55|2202.55|17
1640299720000|2021-12-23 22:48:40|2223.42|2203.42|2223.56|2203.56|2223.57|2203.57|2223.29|2203.29|8
1640299730000|2021-12-23 22:48:50|2223.55|2203.55|2223.33|2203.33|2223.55|2203.55|2223.33|2203.33|4
1640299740000|2021-12-23 22:49:00|2223.31|2203.31|2221.97|2201.97|2223.31|2203.31|2221.81|2201.81|26
1640299750000|2021-12-23 22:49:10|2221.96|2201.96|2221.34|2201.34|2221.96|2201.96|2221.34|2201.34|21
1640299760000|2021-12-23 22:49:20|2221.33|2201.33|2219.43|2199.43|2221.33|2201.33|2219.43|2199.43|20
1640299770000|2021-12-23 22:49:30|2219.45|2199.45|2218.44|2198.44|2219.45|2199.45|2218.17|2198.17|18
1640299780000|2021-12-23 22:49:40|2218.39|2198.39|2217.13|2197.13|2218.39|2198.39|2217.13|2197.13|24
1640299790000|2021-12-23 22:49:50|2216.84|2196.84|2214.71|2194.71|2216.84|2196.84|2214.48|2194.48|32
1640299800000|2021-12-23 22:50:00|2214.66|2194.66|2213.44|2193.44|2214.71|2194.71|2213.43|2193.43|26
1640299810000|2021-12-23 22:50:10|2213.4|2193.4|2213.62|2193.62|2213.62|2193.62|2213.3|2193.3|10
1640299820000|2021-12-23 22:50:20|2213.58|2193.58|2213.47|2193.47|2213.68|2193.68|2213.47|2193.47|15
1640299830000|2021-12-23 22:50:30|2213.9|2193.9|2214.02|2194.02|2214.05|2194.05|2213.88|2193.88|14
1640299840000|2021-12-23 22:50:40|2214.03|2194.03|2214.68|2194.68|2214.68|2194.68|2214.02|2194.02|21
1640299850000|2021-12-23 22:50:50|2214.85|2194.85|2215.44|2195.44|2215.68|2195.68|2214.85|2194.85|28
1640299860000|2021-12-23 22:51:00|2215.43|2195.43|2214.62|2194.62|2215.43|2195.43|2214.62|2194.62|18
1640299870000|2021-12-23 22:51:10|2214.61|2194.61|2212.57|2192.57|2214.63|2194.63|2212.57|2192.57|20
1640299880000|2021-12-23 22:51:20|2212.56|2192.56|2210.98|2190.98|2212.56|2192.56|2210.98|2190.98|25
1640299890000|2021-12-23 22:51:30|2210.97|2190.97|2209.54|2189.54|2211.04|2191.04|2209.54|2189.54|24
1640299900000|2021-12-23 22:51:40|2209.55|2189.55|2209.38|2189.38|2209.55|2189.55|2209.37|2189.37|17
1640299910000|2021-12-23 22:51:50|2209.51|2189.51|2211.11|2191.11|2211.31|2191.31|2209.27|2189.27|27
1640299920000|2021-12-23 22:52:00|2211.26|2191.26|2212.23|2192.23|2212.31|2192.31|2211.26|2191.26|22
1640299930000|2021-12-23 22:52:10|2212.21|2192.21|2212.31|2192.31|2212.33|2192.33|2212.14|2192.14|14
1640299940000|2021-12-23 22:52:20|2212.42|2192.42|2214|2194|2214|2194|2212.32|2192.32|24
1640299950000|2021-12-23 22:52:30|2213.99|2193.99|2214.71|2194.71|2214.71|2194.71|2213.99|2193.99|6
1640299960000|2021-12-23 22:52:40|2214.75|2194.75|2214.25|2194.25|2214.75|2194.75|2214.25|2194.25|18
1640299970000|2021-12-23 22:52:50|2214.12|2194.12|2213.37|2193.37|2214.19|2194.19|2213.31|2193.31|28
1640299980000|2021-12-23 22:53:00|2213.36|2193.36|2213.61|2193.61|2213.64|2193.64|2213.35|2193.35|13
1640299990000|2021-12-23 22:53:10|2213.64|2193.64|2213.64|2193.64|2213.64|2193.64|2213.6|2193.6|9
1640300000000|2021-12-23 22:53:20|2213.67|2193.67|2213.6|2193.6|2213.67|2193.67|2213.6|2193.6|8
1640300010000|2021-12-23 22:53:30|2213.78|2193.78|2213.44|2193.44|2213.79|2193.79|2213.43|2193.43|18
1640300020000|2021-12-23 22:53:40|2213.49|2193.49|2213.41|2193.41|2213.49|2193.49|2213.38|2193.38|8
1640300030000|2021-12-23 22:53:50|2213.4|2193.4|2213.64|2193.64|2213.75|2193.75|2213.4|2193.4|15
1640300040000|2021-12-23 22:54:00|2213.59|2193.59|2214.57|2194.57|2214.57|2194.57|2213.58|2193.58|18
1640300050000|2021-12-23 22:54:10|2214.83|2194.83|2214.62|2194.62|2215.39|2195.39|2214.6|2194.6|12
1640300060000|2021-12-23 22:54:20|2214.63|2194.63|2214.33|2194.33|2214.64|2194.64|2214.32|2194.32|19
1640300070000|2021-12-23 22:54:30|2214.24|2194.24|2214.51|2194.51|2214.51|2194.51|2214.23|2194.23|10
1640300080000|2021-12-23 22:54:40|2214.48|2194.48|2214.83|2194.83|2214.83|2194.83|2214.48|2194.48|12
1640300090000|2021-12-23 22:54:50|2214.81|2194.81|2215.99|2195.99|2215.99|2195.99|2214.8|2194.8|13
1640300100000|2021-12-23 22:55:00|2216.13|2196.13|2216.1|2196.1|2216.14|2196.14|2216.04|2196.04|6
1640300110000|2021-12-23 22:55:10|2216.06|2196.06|2216.1|2196.1|2216.1|2196.1|2216.06|2196.06|2
1640300120000|2021-12-23 22:55:20|2216.08|2196.08|2215.62|2195.62|2216.16|2196.16|2215.62|2195.62|11
1640300130000|2021-12-23 22:55:30|2215.61|2195.61|2214.61|2194.61|2215.61|2195.61|2214.61|2194.61|22
1640300140000|2021-12-23 22:55:40|2214.59|2194.59|2213.56|2193.56|2214.67|2194.67|2213.55|2193.55|28
1640300150000|2021-12-23 22:55:50|2213.54|2193.54|2213.5|2193.5|2213.61|2193.61|2213.5|2193.5|13
1640300160000|2021-12-23 22:56:00|2213.48|2193.48|2212.77|2192.77|2213.48|2193.48|2212.77|2192.77|16
1640300170000|2021-12-23 22:56:10|2212.87|2192.87|2212.63|2192.63|2212.87|2192.87|2212.42|2192.42|10
1640300180000|2021-12-23 22:56:20|2212.64|2192.64|2214.4|2194.4|2214.41|2194.41|2212.64|2192.64|24
1640300190000|2021-12-23 22:56:30|2214.44|2194.44|2214.84|2194.84|2214.88|2194.88|2214.44|2194.44|7
1640300200000|2021-12-23 22:56:40|2214.86|2194.86|2215.41|2195.41|2215.42|2195.42|2214.86|2194.86|10
1640300210000|2021-12-23 22:56:50|2215.34|2195.34|2215.35|2195.35|2215.43|2195.43|2215.34|2195.34|3
1640300220000|2021-12-23 22:57:00|2215.45|2195.45|2215.4|2195.4|2215.58|2195.58|2215.4|2195.4|4
1640300230000|2021-12-23 22:57:10|2215.36|2195.36|2213.94|2193.94|2215.36|2195.36|2213.92|2193.92|21
1640300240000|2021-12-23 22:57:20|2214.01|2194.01|2212.62|2192.62|2214.05|2194.05|2212.62|2192.62|26
1640300250000|2021-12-23 22:57:30|2212.64|2192.64|2212.54|2192.54|2212.64|2192.64|2212.54|2192.54|14
1640300260000|2021-12-23 22:57:40|2212.57|2192.57|2212.6|2192.6|2212.66|2192.66|2212.57|2192.57|8
1640300270000|2021-12-23 22:57:50|2212.69|2192.69|2212.37|2192.37|2212.69|2192.69|2212.37|2192.37|17
1640300280000|2021-12-23 22:58:00|2212.38|2192.38|2212.37|2192.37|2212.55|2192.55|2212.36|2192.36|11
1640300290000|2021-12-23 22:58:10|2212.41|2192.41|2211.78|2191.78|2212.42|2192.42|2211.78|2191.78|10
1640300300000|2021-12-23 22:58:20|2211.9|2191.9|2211.72|2191.72|2211.92|2191.92|2211.72|2191.72|6
1640300310000|2021-12-23 22:58:30|2211.68|2191.68|2211.68|2191.68|2211.68|2191.68|2211.68|2191.68|1
1640300320000|2021-12-23 22:58:40|2211.56|2191.56|2211.25|2191.25|2211.86|2191.86|2211.21|2191.21|17
1640300330000|2021-12-23 22:58:50|2211.21|2191.21|2211|2191|2211.21|2191.21|2211|2191|2
1640300350000|2021-12-23 22:59:10|2211.1|2191.1|2211.08|2191.08|2211.1|2191.1|2211.07|2191.07|3
1640300360000|2021-12-23 22:59:20|2210.96|2190.96|2210.96|2190.96|2210.96|2190.96|2210.96|2190.96|1
1640300370000|2021-12-23 22:59:30|2210.89|2190.89|2210.72|2190.72|2210.89|2190.89|2210.62|2190.62|16
1640300380000|2021-12-23 22:59:40|2210.69|2190.69|2210.68|2190.68|2210.75|2190.75|2210.65|2190.65|16
1640300390000|2021-12-23 22:59:50|2210.67|2190.67|2209.96|2189.96|2210.67|2190.67|2209.89|2189.89|16
1640300400000|2021-12-23 23:00:00|2209.88|2189.88|2209.06|2189.06|2209.88|2189.88|2209.06|2189.06|20
1640300410000|2021-12-23 23:00:10|2209.05|2189.05|2208.45|2188.45|2209.05|2189.05|2208.19|2188.19|22
1640300420000|2021-12-23 23:00:20|2208.48|2188.48|2209.88|2189.88|2209.88|2189.88|2208.46|2188.46|14
1640300430000|2021-12-23 23:00:30|2209.89|2189.89|2210.05|2190.05|2210.39|2190.39|2209.84|2189.84|12
1640300440000|2021-12-23 23:00:40|2210.02|2190.02|2209.51|2189.51|2210.02|2190.02|2209.43|2189.43|17
1640300450000|2021-12-23 23:00:50|2209.5|2189.5|2208.73|2188.73|2209.54|2189.54|2208.72|2188.72|19
1640300460000|2021-12-23 23:01:00|2208.68|2188.68|2208.61|2188.61|2208.83|2188.83|2208.61|2188.61|25
1640300470000|2021-12-23 23:01:10|2208.57|2188.57|2208.67|2188.67|2208.8|2188.8|2208.51|2188.51|25
1640300480000|2021-12-23 23:01:20|2208.66|2188.66|2207.99|2187.99|2208.74|2188.74|2207.99|2187.99|21
1640300490000|2021-12-23 23:01:30|2207.97|2187.97|2207.32|2187.32|2208.05|2188.05|2207.32|2187.32|12
1640300500000|2021-12-23 23:01:40|2207.31|2187.31|2204.76|2184.76|2207.31|2187.31|2204.69|2184.69|29
1640300510000|2021-12-23 23:01:50|2204.7|2184.7|2205.68|2185.68|2205.68|2185.68|2203.99|2183.99|32
1640300520000|2021-12-23 23:02:00|2205.67|2185.67|2205.71|2185.71|2205.72|2185.72|2205.53|2185.53|19
1640300530000|2021-12-23 23:02:10|2205.77|2185.77|2204.2|2184.2|2206.1|2186.1|2204.13|2184.13|25
1640300540000|2021-12-23 23:02:20|2204.29|2184.29|2204.67|2184.67|2204.67|2184.67|2204.27|2184.27|17
1640300550000|2021-12-23 23:02:30|2204.7|2184.7|2204.29|2184.29|2204.71|2184.71|2204.29|2184.29|16
1640300560000|2021-12-23 23:02:40|2204.28|2184.28|2204.06|2184.06|2204.42|2184.42|2204.06|2184.06|22
1640300570000|2021-12-23 23:02:50|2204.04|2184.04|2204.38|2184.38|2204.44|2184.44|2203.97|2183.97|13
1640300580000|2021-12-23 23:03:00|2204.4|2184.4|2205.01|2185.01|2205.02|2185.02|2204.4|2184.4|18
1640300590000|2021-12-23 23:03:10|2205.02|2185.02|2205.9|2185.9|2206.03|2186.03|2204.99|2184.99|14
1640300600000|2021-12-23 23:03:20|2205.91|2185.91|2206.65|2186.65|2206.67|2186.67|2205.9|2185.9|14
1640300610000|2021-12-23 23:03:30|2206.49|2186.49|2206.71|2186.71|2206.71|2186.71|2206.39|2186.39|13
1640300620000|2021-12-23 23:03:40|2206.94|2186.94|2206.73|2186.73|2206.94|2186.94|2206.63|2186.63|5
1640300630000|2021-12-23 23:03:50|2206.79|2186.79|2206.87|2186.87|2206.9|2186.9|2206.79|2186.79|4
1640300640000|2021-12-23 23:04:00|2206.86|2186.86|2206.77|2186.77|2206.86|2186.86|2206.77|2186.77|2
1640300650000|2021-12-23 23:04:10|2206.93|2186.93|2206.87|2186.87|2206.93|2186.93|2206.87|2186.87|2
1640300660000|2021-12-23 23:04:20|2206.66|2186.66|2206.75|2186.75|2206.75|2186.75|2206.66|2186.66|2
1640300670000|2021-12-23 23:04:30|2206.71|2186.71|2207.31|2187.31|2207.31|2187.31|2206.71|2186.71|9
1640300680000|2021-12-23 23:04:40|2207.37|2187.37|2207.38|2187.38|2207.38|2187.38|2207.36|2187.36|10
1640300690000|2021-12-23 23:04:50|2207.35|2187.35|2207.89|2187.89|2208.16|2188.16|2207.35|2187.35|15
1640300700000|2021-12-23 23:05:00|2207.86|2187.86|2207.3|2187.3|2208.4|2188.4|2207.3|2187.3|19
1640300710000|2021-12-23 23:05:10|2207.42|2187.42|2207.13|2187.13|2208.13|2188.13|2207.13|2187.13|25
1640300720000|2021-12-23 23:05:20|2207.14|2187.14|2206.65|2186.65|2207.14|2187.14|2205.71|2185.71|34
1640300730000|2021-12-23 23:05:30|2206.64|2186.64|2207.41|2187.41|2207.41|2187.41|2206.64|2186.64|25
1640300740000|2021-12-23 23:05:40|2207.35|2187.35|2207.67|2187.67|2207.88|2187.88|2207.3|2187.3|11
1640300750000|2021-12-23 23:05:50|2207.61|2187.61|2207.57|2187.57|2207.9|2187.9|2207.18|2187.18|9
1640300760000|2021-12-23 23:06:00|2207.87|2187.87|2208.09|2188.09|2208.09|2188.09|2207.87|2187.87|4
1640300770000|2021-12-23 23:06:10|2208.01|2188.01|2207.19|2187.19|2208.01|2188.01|2206.94|2186.94|12
1640300780000|2021-12-23 23:06:20|2207.18|2187.18|2207.48|2187.48|2207.56|2187.56|2207.07|2187.07|16
1640300790000|2021-12-23 23:06:30|2207.67|2187.67|2208.08|2188.08|2208.09|2188.09|2207.59|2187.59|10
1640300800000|2021-12-23 23:06:40|2208.09|2188.09|2207.36|2187.36|2208.09|2188.09|2207.31|2187.31|14
1640300810000|2021-12-23 23:06:50|2207.45|2187.45|2206.93|2186.93|2207.45|2187.45|2206.9|2186.9|15
1640300820000|2021-12-23 23:07:00|2206.91|2186.91|2207.48|2187.48|2207.49|2187.49|2206.3|2186.3|27
1640300830000|2021-12-23 23:07:10|2207.41|2187.41|2207.47|2187.47|2207.48|2187.48|2207.4|2187.4|7
1640300840000|2021-12-23 23:07:20|2207.48|2187.48|2207.63|2187.63|2207.63|2187.63|2207.27|2187.27|14
1640300850000|2021-12-23 23:07:30|2207.57|2187.57|2208.05|2188.05|2208.05|2188.05|2207.31|2187.31|16
1640300860000|2021-12-23 23:07:40|2208.12|2188.12|2210.09|2190.09|2210.19|2190.19|2208.12|2188.12|20
1640300870000|2021-12-23 23:07:50|2210.07|2190.07|2210.64|2190.64|2210.64|2190.64|2209.98|2189.98|12
1640300880000|2021-12-23 23:08:00|2210.65|2190.65|2210.93|2190.93|2210.93|2190.93|2210.56|2190.56|34
1640300890000|2021-12-23 23:08:10|2210.92|2190.92|2214.01|2194.01|2214.01|2194.01|2210.77|2190.77|16
1640300900000|2021-12-23 23:08:20|2214.14|2194.14|2214.71|2194.71|2214.85|2194.85|2214.01|2194.01|18
1640300910000|2021-12-23 23:08:30|2214.7|2194.7|2213.56|2193.56|2214.71|2194.71|2213.56|2193.56|22
1640300920000|2021-12-23 23:08:40|2213.55|2193.55|2214.22|2194.22|2214.22|2194.22|2213.48|2193.48|20
1640300930000|2021-12-23 23:08:50|2214.26|2194.26|2214.63|2194.63|2214.63|2194.63|2214.24|2194.24|19
1640300940000|2021-12-23 23:09:00|2214.61|2194.61|2214.67|2194.67|2214.69|2194.69|2214.47|2194.47|19
1640300950000|2021-12-23 23:09:10|2214.66|2194.66|2214.5|2194.5|2215.13|2195.13|2214.5|2194.5|25
1640300960000|2021-12-23 23:09:20|2214.49|2194.49|2215.12|2195.12|2215.12|2195.12|2214.49|2194.49|9
1640300970000|2021-12-23 23:09:30|2215.37|2195.37|2215.53|2195.53|2215.53|2195.53|2215.3|2195.3|5
1640300980000|2021-12-23 23:09:40|2215.56|2195.56|2215.62|2195.62|2215.62|2195.62|2215.55|2195.55|4
1640300990000|2021-12-23 23:09:50|2215.8|2195.8|2216.52|2196.52|2216.53|2196.53|2215.8|2195.8|11
1640301000000|2021-12-23 23:10:00|2216.72|2196.72|2216.97|2196.97|2216.97|2196.97|2216.69|2196.69|9
1640301010000|2021-12-23 23:10:10|2217.19|2197.19|2217.08|2197.08|2217.23|2197.23|2216.66|2196.66|15
1640301020000|2021-12-23 23:10:20|2217.35|2197.35|2219.78|2199.78|2219.84|2199.84|2217.35|2197.35|23
1640301030000|2021-12-23 23:10:30|2219.76|2199.76|2221.48|2201.48|2221.48|2201.48|2219.76|2199.76|13
1640301040000|2021-12-23 23:10:40|2221.56|2201.56|2222.49|2202.49|2222.49|2202.49|2221.56|2201.56|10
1640301050000|2021-12-23 23:10:50|2222.17|2202.17|2221.44|2201.44|2222.49|2202.49|2221.44|2201.44|23
1640301060000|2021-12-23 23:11:00|2221.42|2201.42|2221.34|2201.34|2221.42|2201.42|2221.2|2201.2|22
1640301070000|2021-12-23 23:11:10|2221.32|2201.32|2221.04|2201.04|2221.33|2201.33|2220.98|2200.98|21
1640301080000|2021-12-23 23:11:20|2221.03|2201.03|2221.03|2201.03|2221.05|2201.05|2221.01|2201.01|8
1640301090000|2021-12-23 23:11:30|2220.92|2200.92|2220.58|2200.58|2221.25|2201.25|2220.41|2200.41|28
1640301100000|2021-12-23 23:11:40|2220.62|2200.62|2220.6|2200.6|2220.75|2200.75|2220.26|2200.26|19
1640301110000|2021-12-23 23:11:50|2220.58|2200.58|2220.7|2200.7|2220.7|2200.7|2220.2|2200.2|17
1640301120000|2021-12-23 23:12:00|2220.57|2200.57|2221.31|2201.31|2221.4|2201.4|2220.57|2200.57|11
1640301130000|2021-12-23 23:12:10|2221.47|2201.47|2221.43|2201.43|2221.56|2201.56|2221.43|2201.43|3
1640301140000|2021-12-23 23:12:20|2221.34|2201.34|2220.92|2200.92|2221.46|2201.46|2220.91|2200.91|8
1640301150000|2021-12-23 23:12:30|2220.67|2200.67|2218.83|2198.83|2220.67|2200.67|2218.83|2198.83|18
1640301160000|2021-12-23 23:12:40|2218.86|2198.86|2220.54|2200.54|2220.54|2200.54|2218.86|2198.86|30
1640301170000|2021-12-23 23:12:50|2220.47|2200.47|2220.43|2200.43|2220.49|2200.49|2220.19|2200.19|21
1640301180000|2021-12-23 23:13:00|2220.42|2200.42|2220.2|2200.2|2220.43|2200.43|2220.19|2200.19|17
1640301190000|2021-12-23 23:13:10|2220.19|2200.19|2220.33|2200.33|2220.33|2200.33|2220.06|2200.06|14
1640301200000|2021-12-23 23:13:20|2220.32|2200.32|2220.34|2200.34|2220.36|2200.36|2220.26|2200.26|9
1640301210000|2021-12-23 23:13:30|2220.32|2200.32|2219.56|2199.56|2220.35|2200.35|2219.56|2199.56|20
1640301220000|2021-12-23 23:13:40|2219.47|2199.47|2219.49|2199.49|2219.57|2199.57|2219.21|2199.21|26
1640301230000|2021-12-23 23:13:50|2219.51|2199.51|2219.26|2199.26|2219.52|2199.52|2219.16|2199.16|21
1640301240000|2021-12-23 23:14:00|2219.3|2199.3|2219.12|2199.12|2219.48|2199.48|2219.1|2199.1|23
1640301250000|2021-12-23 23:14:10|2219.13|2199.13|2219.52|2199.52|2219.52|2199.52|2219.03|2199.03|18
1640301260000|2021-12-23 23:14:20|2219.67|2199.67|2218.45|2198.45|2219.68|2199.68|2218.45|2198.45|27
1640301270000|2021-12-23 23:14:30|2218.43|2198.43|2217.67|2197.67|2218.44|2198.44|2217.63|2197.63|9
1640301280000|2021-12-23 23:14:40|2217.63|2197.63|2217.49|2197.49|2217.67|2197.67|2217.46|2197.46|22
1640301290000|2021-12-23 23:14:50|2217.44|2197.44|2216.84|2196.84|2217.51|2197.51|2216.84|2196.84|26
1640301300000|2021-12-23 23:15:00|2216.83|2196.83|2215.75|2195.75|2216.83|2196.83|2215.75|2195.75|17
1640301310000|2021-12-23 23:15:10|2215.67|2195.67|2215.59|2195.59|2215.67|2195.67|2215.59|2195.59|4
1640301320000|2021-12-23 23:15:20|2215.78|2195.78|2214.83|2194.83|2215.78|2195.78|2214.77|2194.77|17
1640301330000|2021-12-23 23:15:30|2214.77|2194.77|2213.1|2193.1|2214.77|2194.77|2213.1|2193.1|19
1640301340000|2021-12-23 23:15:40|2213.14|2193.14|2212.43|2192.43|2213.32|2193.32|2212.36|2192.36|17
1640301350000|2021-12-23 23:15:50|2212.41|2192.41|2211.54|2191.54|2212.45|2192.45|2211.54|2191.54|33
1640301360000|2021-12-23 23:16:00|2211.66|2191.66|2211.41|2191.41|2211.7|2191.7|2211.34|2191.34|16
1640301370000|2021-12-23 23:16:10|2211.45|2191.45|2210.45|2190.45|2211.75|2191.75|2210.45|2190.45|26
1640301380000|2021-12-23 23:16:20|2209.74|2189.74|2208.97|2188.97|2209.74|2189.74|2208.96|2188.96|21
1640301390000|2021-12-23 23:16:30|2208.95|2188.95|2207.08|2187.08|2209.09|2189.09|2207|2187|31
1640301400000|2021-12-23 23:16:40|2207.09|2187.09|2207.26|2187.26|2207.3|2187.3|2206.78|2186.78|26
1640301410000|2021-12-23 23:16:50|2207.25|2187.25|2207.19|2187.19|2207.31|2187.31|2207.19|2187.19|13
1640301420000|2021-12-23 23:17:00|2207.18|2187.18|2206.75|2186.75|2207.19|2187.19|2206.73|2186.73|6
1640301430000|2021-12-23 23:17:10|2206.71|2186.71|2206.32|2186.32|2206.74|2186.74|2206.32|2186.32|17
1640301440000|2021-12-23 23:17:20|2206.33|2186.33|2203.82|2183.82|2206.33|2186.33|2203.26|2183.26|22
1640301450000|2021-12-23 23:17:30|2203.81|2183.81|2205.02|2185.02|2205.4|2185.4|2203.81|2183.81|28
1640301460000|2021-12-23 23:17:40|2205|2185|2204.86|2184.86|2205|2185|2204.86|2184.86|19
1640301470000|2021-12-23 23:17:50|2204.85|2184.85|2204.83|2184.83|2204.87|2184.87|2204.55|2184.55|16
1640301480000|2021-12-23 23:18:00|2204.82|2184.82|2204.7|2184.7|2204.96|2184.96|2204.69|2184.69|20
1640301490000|2021-12-23 23:18:10|2204.69|2184.69|2205.17|2185.17|2205.21|2185.21|2204.62|2184.62|20
1640301500000|2021-12-23 23:18:20|2205.13|2185.13|2206.69|2186.69|2206.69|2186.69|2204.98|2184.98|21
1640301510000|2021-12-23 23:18:30|2206.75|2186.75|2210.89|2190.89|2211.11|2191.11|2206.75|2186.75|36
1640301520000|2021-12-23 23:18:40|2210.84|2190.84|2210.42|2190.42|2210.84|2190.84|2210.42|2190.42|7
1640301530000|2021-12-23 23:18:50|2210.45|2190.45|2210.37|2190.37|2210.47|2190.47|2210.37|2190.37|7
1640301540000|2021-12-23 23:19:00|2210.41|2190.41|2210.13|2190.13|2210.73|2190.73|2210.13|2190.13|17
1640301550000|2021-12-23 23:19:10|2210.33|2190.33|2210.03|2190.03|2210.33|2190.33|2209.81|2189.81|20
1640301560000|2021-12-23 23:19:20|2210.04|2190.04|2210.25|2190.25|2210.25|2190.25|2210.04|2190.04|7
1640301570000|2021-12-23 23:19:30|2210.34|2190.34|2212.03|2192.03|2212.03|2192.03|2210.25|2190.25|28
1640301580000|2021-12-23 23:19:40|2212.02|2192.02|2212.51|2192.51|2212.51|2192.51|2212.02|2192.02|5
1640301590000|2021-12-23 23:19:50|2212.39|2192.39|2211.14|2191.14|2212.49|2192.49|2210.99|2190.99|18
1640301600000|2021-12-23 23:20:00|2211.23|2191.23|2211.6|2191.6|2211.6|2191.6|2211.23|2191.23|13
1640301610000|2021-12-23 23:20:10|2211.63|2191.63|2211.63|2191.63|2211.63|2191.63|2211.63|2191.63|1
1640301620000|2021-12-23 23:20:20|2211.65|2191.65|2211.29|2191.29|2211.71|2191.71|2211.29|2191.29|13
1640301630000|2021-12-23 23:20:30|2211.23|2191.23|2211.19|2191.19|2211.23|2191.23|2211.19|2191.19|2
1640301640000|2021-12-23 23:20:40|2210.9|2190.9|2209.86|2189.86|2210.92|2190.92|2209.74|2189.74|20
1640301650000|2021-12-23 23:20:50|2209.87|2189.87|2210.03|2190.03|2210.03|2190.03|2209.8|2189.8|29
1640301660000|2021-12-23 23:21:00|2209.95|2189.95|2208.53|2188.53|2210.16|2190.16|2208.53|2188.53|19
1640301670000|2021-12-23 23:21:10|2208.54|2188.54|2208.41|2188.41|2208.58|2188.58|2208.29|2188.29|18
1640301680000|2021-12-23 23:21:20|2208.4|2188.4|2208.43|2188.43|2208.43|2188.43|2208.34|2188.34|16
1640301690000|2021-12-23 23:21:30|2208.44|2188.44|2208.51|2188.51|2208.52|2188.52|2208.4|2188.4|14
1640301700000|2021-12-23 23:21:40|2208.48|2188.48|2208.66|2188.66|2208.66|2188.66|2208.34|2188.34|12
1640301710000|2021-12-23 23:21:50|2208.72|2188.72|2209.45|2189.45|2209.47|2189.47|2208.71|2188.71|20
1640301720000|2021-12-23 23:22:00|2209.36|2189.36|2209.64|2189.64|2209.74|2189.74|2209.36|2189.36|7
1640301730000|2021-12-23 23:22:10|2209.61|2189.61|2208.83|2188.83|2209.66|2189.66|2208.77|2188.77|21
1640301740000|2021-12-23 23:22:20|2208.82|2188.82|2208.47|2188.47|2208.82|2188.82|2208.13|2188.13|28
1640301750000|2021-12-23 23:22:30|2208.5|2188.5|2208.03|2188.03|2208.69|2188.69|2208.03|2188.03|18
1640301760000|2021-12-23 23:22:40|2208.02|2188.02|2208.13|2188.13|2208.13|2188.13|2207.52|2187.52|27
1640301770000|2021-12-23 23:22:50|2208.15|2188.15|2207.55|2187.55|2208.52|2188.52|2207.55|2187.55|25
1640301780000|2021-12-23 23:23:00|2207.53|2187.53|2205.05|2185.05|2207.53|2187.53|2205.01|2185.01|26
1640301790000|2021-12-23 23:23:10|2205.04|2185.04|2204.63|2184.63|2205.05|2185.05|2204.6|2184.6|27
1640301800000|2021-12-23 23:23:20|2204.62|2184.62|2204.27|2184.27|2204.62|2184.62|2204.27|2184.27|14
1640301810000|2021-12-23 23:23:30|2204.24|2184.24|2204.96|2184.96|2204.96|2184.96|2204.19|2184.19|26
1640301820000|2021-12-23 23:23:40|2205.57|2185.57|2206.64|2186.64|2206.64|2186.64|2205.48|2185.48|16
1640301830000|2021-12-23 23:23:50|2206.63|2186.63|2205.97|2185.97|2207.4|2187.4|2205.97|2185.97|23
1640301840000|2021-12-23 23:24:00|2205.95|2185.95|2205|2185|2205.95|2185.95|2205|2185|20
1640301850000|2021-12-23 23:24:10|2204.91|2184.91|2204.71|2184.71|2204.92|2184.92|2204.14|2184.14|16
1640301860000|2021-12-23 23:24:20|2204.7|2184.7|2205.1|2185.1|2205.17|2185.17|2204.66|2184.66|16
1640301870000|2021-12-23 23:24:30|2205.17|2185.17|2206.75|2186.75|2206.9|2186.9|2205.13|2185.13|20
1640301880000|2021-12-23 23:24:40|2206.73|2186.73|2207.45|2187.45|2207.45|2187.45|2206.73|2186.73|10
1640301890000|2021-12-23 23:24:50|2207.36|2187.36|2206.15|2186.15|2207.36|2187.36|2206.14|2186.14|22
1640301900000|2021-12-23 23:25:00|2206.16|2186.16|2206.49|2186.49|2206.49|2186.49|2206.15|2186.15|9
1640301910000|2021-12-23 23:25:10|2206.44|2186.44|2206.79|2186.79|2206.8|2186.8|2206.44|2186.44|10
1640301920000|2021-12-23 23:25:20|2206.72|2186.72|2206.6|2186.6|2206.72|2186.72|2206.52|2186.52|12
1640301930000|2021-12-23 23:25:30|2206.92|2186.92|2207.7|2187.7|2207.7|2187.7|2206.92|2186.92|9
1640301940000|2021-12-23 23:25:40|2207.83|2187.83|2208.88|2188.88|2208.88|2188.88|2207.83|2187.83|24
1640301950000|2021-12-23 23:25:50|2208.86|2188.86|2209.24|2189.24|2209.29|2189.29|2208.82|2188.82|20
1640301960000|2021-12-23 23:26:00|2209|2189|2207.69|2187.69|2209|2189|2207.65|2187.65|25
1640301970000|2021-12-23 23:26:10|2207.68|2187.68|2207.55|2187.55|2207.7|2187.7|2207.52|2187.52|18
1640301980000|2021-12-23 23:26:20|2207.54|2187.54|2207.59|2187.59|2207.59|2187.59|2207.53|2187.53|15
1640301990000|2021-12-23 23:26:30|2207.62|2187.62|2207.54|2187.54|2207.67|2187.67|2207.49|2187.49|21
1640302000000|2021-12-23 23:26:40|2207.52|2187.52|2207.58|2187.58|2207.7|2187.7|2207.52|2187.52|22
1640302010000|2021-12-23 23:26:50|2207.56|2187.56|2206.21|2186.21|2207.56|2187.56|2206.02|2186.02|27
1640302020000|2021-12-23 23:27:00|2206.2|2186.2|2206.73|2186.73|2206.81|2186.81|2206.2|2186.2|29
1640302030000|2021-12-23 23:27:10|2206.72|2186.72|2206.68|2186.68|2206.8|2186.8|2206.65|2186.65|23
1640302040000|2021-12-23 23:27:20|2206.67|2186.67|2205.6|2185.6|2206.67|2186.67|2205.57|2185.57|16
1640302050000|2021-12-23 23:27:30|2205.59|2185.59|2205.46|2185.46|2205.59|2185.59|2205.45|2185.45|8
1640302060000|2021-12-23 23:27:40|2205.45|2185.45|2205.45|2185.45|2205.46|2185.46|2205.42|2185.42|10
1640302070000|2021-12-23 23:27:50|2205.48|2185.48|2205.48|2185.48|2205.51|2185.51|2205.48|2185.48|12
1640302080000|2021-12-23 23:28:00|2205.51|2185.51|2205.87|2185.87|2205.87|2185.87|2205.51|2185.51|9
1640302090000|2021-12-23 23:28:10|2206.05|2186.05|2205.39|2185.39|2206.05|2186.05|2205.39|2185.39|15
1640302100000|2021-12-23 23:28:20|2205.42|2185.42|2205.56|2185.56|2205.56|2185.56|2205.39|2185.39|14
1640302110000|2021-12-23 23:28:30|2205.6|2185.6|2205.12|2185.12|2205.6|2185.6|2205.12|2185.12|21
1640302120000|2021-12-23 23:28:40|2204.94|2184.94|2202.31|2182.31|2204.94|2184.94|2202.31|2182.31|33
1640302130000|2021-12-23 23:28:50|2202.12|2182.12|2202.65|2182.65|2202.71|2182.71|2201.93|2181.93|26
1640302140000|2021-12-23 23:29:00|2202.66|2182.66|2202.59|2182.59|2202.66|2182.66|2202.16|2182.16|20
1640302150000|2021-12-23 23:29:10|2202.6|2182.6|2200.82|2180.82|2202.65|2182.65|2200.77|2180.77|23
1640302160000|2021-12-23 23:29:20|2200.81|2180.81|2200.77|2180.77|2200.85|2180.85|2200.47|2180.47|18
1640302170000|2021-12-23 23:29:30|2200.81|2180.81|2200.59|2180.59|2201.13|2181.13|2200.58|2180.58|17
1640302180000|2021-12-23 23:29:40|2200.56|2180.56|2200.8|2180.8|2200.8|2180.8|2200.55|2180.55|8
1640302190000|2021-12-23 23:29:50|2200.98|2180.98|2201.82|2181.82|2202.25|2182.25|2200.98|2180.98|26
1640302200000|2021-12-23 23:30:00|2201.89|2181.89|2201.47|2181.47|2201.89|2181.89|2201.36|2181.36|17
1640302210000|2021-12-23 23:30:10|2201.51|2181.51|2200.82|2180.82|2201.67|2181.67|2200.82|2180.82|15
1640302220000|2021-12-23 23:30:20|2200.8|2180.8|2200.13|2180.13|2200.8|2180.8|2200.13|2180.13|20
1640302230000|2021-12-23 23:30:30|2200.12|2180.12|2199.82|2179.82|2200.13|2180.13|2199.76|2179.76|18
1640302240000|2021-12-23 23:30:40|2199.84|2179.84|2199.7|2179.7|2199.9|2179.9|2199.19|2179.19|14
1640302250000|2021-12-23 23:30:50|2199.79|2179.79|2199.65|2179.65|2199.79|2179.79|2199.63|2179.63|7
1640302260000|2021-12-23 23:31:00|2199.64|2179.64|2199.9|2179.9|2199.95|2179.95|2199.43|2179.43|20
1640302270000|2021-12-23 23:31:10|2199.93|2179.93|2200.07|2180.07|2200.1|2180.1|2199.9|2179.9|10
1640302280000|2021-12-23 23:31:20|2200.04|2180.04|2200.05|2180.05|2200.11|2180.11|2200.04|2180.04|5
1640302290000|2021-12-23 23:31:30|2200.07|2180.07|2200.7|2180.7|2200.7|2180.7|2200.04|2180.04|7
1640302300000|2021-12-23 23:31:40|2200.77|2180.77|2200.22|2180.22|2201.32|2181.32|2200.22|2180.22|21
1640302310000|2021-12-23 23:31:50|2200.2|2180.2|2200.42|2180.42|2200.8|2180.8|2199.88|2179.88|25
1640302320000|2021-12-23 23:32:00|2200.47|2180.47|2201.59|2181.59|2201.63|2181.63|2200.47|2180.47|14
1640302330000|2021-12-23 23:32:10|2201.63|2181.63|2200.59|2180.59|2201.76|2181.76|2200.54|2180.54|17
1640302340000|2021-12-23 23:32:20|2200.56|2180.56|2201.23|2181.23|2201.23|2181.23|2200.52|2180.52|17
1640302350000|2021-12-23 23:32:30|2201.31|2181.31|2201.83|2181.83|2201.83|2181.83|2201.31|2181.31|8
1640302360000|2021-12-23 23:32:40|2201.82|2181.82|2201.98|2181.98|2201.98|2181.98|2201.82|2181.82|4
1640302370000|2021-12-23 23:32:50|2201.99|2181.99|2203.18|2183.18|2203.23|2183.23|2201.8|2181.8|16
1640302380000|2021-12-23 23:33:00|2202.97|2182.97|2202.35|2182.35|2202.97|2182.97|2201.68|2181.68|32
1640302390000|2021-12-23 23:33:10|2202.36|2182.36|2202.3|2182.3|2202.36|2182.36|2202.11|2182.11|22
1640302400000|2021-12-23 23:33:20|2202.27|2182.27|2203.21|2183.21|2203.22|2183.22|2202.18|2182.18|21
1640302410000|2021-12-23 23:33:30|2203.22|2183.22|2203.85|2183.85|2203.85|2183.85|2203.22|2183.22|2
1640302420000|2021-12-23 23:33:40|2203.79|2183.79|2204.18|2184.18|2204.18|2184.18|2203.76|2183.76|3
1640302430000|2021-12-23 23:33:50|2204.19|2184.19|2204.13|2184.13|2204.22|2184.22|2204.13|2184.13|11
1640302440000|2021-12-23 23:34:00|2204.15|2184.15|2204.02|2184.02|2204.15|2184.15|2204.02|2184.02|3
1640302450000|2021-12-23 23:34:10|2204.01|2184.01|2203.63|2183.63|2204.01|2184.01|2203.11|2183.11|21
1640302460000|2021-12-23 23:34:20|2203.6|2183.6|2204.01|2184.01|2204.24|2184.24|2203.48|2183.48|18
1640302470000|2021-12-23 23:34:30|2204.09|2184.09|2204.03|2184.03|2204.15|2184.15|2203.66|2183.66|10
1640302480000|2021-12-23 23:34:40|2204.02|2184.02|2201.95|2181.95|2204.02|2184.02|2201.82|2181.82|17
1640302490000|2021-12-23 23:34:50|2201.87|2181.87|2201.36|2181.36|2202.52|2182.52|2201.36|2181.36|31
1640302500000|2021-12-23 23:35:00|2201.41|2181.41|2202.24|2182.24|2202.24|2182.24|2201.02|2181.02|30
1640302510000|2021-12-23 23:35:10|2202.21|2182.21|2204.51|2184.51|2204.51|2184.51|2202.21|2182.21|30
1640302520000|2021-12-23 23:35:20|2204.7|2184.7|2205.2|2185.2|2205.21|2185.21|2204.62|2184.62|14
1640302530000|2021-12-23 23:35:30|2205.26|2185.26|2204.53|2184.53|2205.26|2185.26|2204.53|2184.53|31
1640302540000|2021-12-23 23:35:40|2204.38|2184.38|2203.8|2183.8|2204.56|2184.56|2203.75|2183.75|22
1640302550000|2021-12-23 23:35:50|2203.77|2183.77|2205.55|2185.55|2205.55|2185.55|2203.65|2183.65|24
1640302560000|2021-12-23 23:36:00|2205.77|2185.77|2206.94|2186.94|2206.94|2186.94|2205.77|2185.77|15
1640302570000|2021-12-23 23:36:10|2206.95|2186.95|2208.69|2188.69|2208.75|2188.75|2206.95|2186.95|13
1640302580000|2021-12-23 23:36:20|2209.22|2189.22|2209.7|2189.7|2209.7|2189.7|2209.19|2189.19|11
1640302590000|2021-12-23 23:36:30|2209.77|2189.77|2209.77|2189.77|2209.83|2189.83|2209.7|2189.7|7
1640302600000|2021-12-23 23:36:40|2209.83|2189.83|2210.75|2190.75|2210.75|2190.75|2209.83|2189.83|10
1640302610000|2021-12-23 23:36:50|2210.84|2190.84|2212.39|2192.39|2212.42|2192.42|2210.84|2190.84|15
1640302620000|2021-12-23 23:37:00|2212.35|2192.35|2213.25|2193.25|2213.45|2193.45|2212.33|2192.33|14
1640302630000|2021-12-23 23:37:10|2213.24|2193.24|2213.45|2193.45|2213.45|2193.45|2213.09|2193.09|13
1640302640000|2021-12-23 23:37:20|2213.51|2193.51|2213.28|2193.28|2214.02|2194.02|2213.28|2193.28|18
1640302650000|2021-12-23 23:37:30|2213.73|2193.73|2214.61|2194.61|2214.68|2194.68|2213.73|2193.73|22
1640302660000|2021-12-23 23:37:40|2214.48|2194.48|2213.64|2193.64|2214.48|2194.48|2213.54|2193.54|14
1640302670000|2021-12-23 23:37:50|2213.62|2193.62|2213.51|2193.51|2213.99|2193.99|2213.33|2193.33|28
1640302680000|2021-12-23 23:38:00|2213.45|2193.45|2213.89|2193.89|2213.89|2193.89|2213.45|2193.45|16
1640302690000|2021-12-23 23:38:10|2214.08|2194.08|2214.69|2194.69|2214.69|2194.69|2214.08|2194.08|16
1640302710000|2021-12-23 23:38:30|2214.72|2194.72|2214.72|2194.72|2214.72|2194.72|2214.72|2194.72|1
1640302720000|2021-12-23 23:38:40|2214.88|2194.88|2215.4|2195.4|2215.4|2195.4|2214.88|2194.88|9
1640302730000|2021-12-23 23:38:50|2215.39|2195.39|2214.66|2194.66|2215.39|2195.39|2214.66|2194.66|10
1640302740000|2021-12-23 23:39:00|2214.63|2194.63|2214.86|2194.86|2214.86|2194.86|2214.12|2194.12|19
1640302750000|2021-12-23 23:39:10|2214.96|2194.96|2215.56|2195.56|2215.56|2195.56|2214.96|2194.96|8
1640302760000|2021-12-23 23:39:20|2215.66|2195.66|2215.21|2195.21|2216.08|2196.08|2215.17|2195.17|21
1640302770000|2021-12-23 23:39:30|2215.2|2195.2|2215.04|2195.04|2215.3|2195.3|2214.49|2194.49|30
1640302780000|2021-12-23 23:39:40|2215.02|2195.02|2214.96|2194.96|2215.08|2195.08|2214.46|2194.46|21
1640302790000|2021-12-23 23:39:50|2214.97|2194.97|2215.24|2195.24|2215.24|2195.24|2214.6|2194.6|22
1640302800000|2021-12-23 23:40:00|2215.23|2195.23|2215.44|2195.44|2215.59|2195.59|2215.21|2195.21|16
1640302810000|2021-12-23 23:40:10|2215.42|2195.42|2215.38|2195.38|2215.43|2195.43|2215.35|2195.35|20
1640302820000|2021-12-23 23:40:20|2215.37|2195.37|2214.82|2194.82|2215.38|2195.38|2214.82|2194.82|20
1640302830000|2021-12-23 23:40:30|2214.81|2194.81|2215.54|2195.54|2215.54|2195.54|2214.81|2194.81|33
1640302840000|2021-12-23 23:40:40|2215.57|2195.57|2215.53|2195.53|2215.58|2195.58|2215.52|2195.52|13
1640302850000|2021-12-23 23:40:50|2215.52|2195.52|2215.72|2195.72|2215.74|2195.74|2215.26|2195.26|24
1640302860000|2021-12-23 23:41:00|2215.73|2195.73|2215.62|2195.62|2215.74|2195.74|2215.62|2195.62|11
1640302870000|2021-12-23 23:41:10|2215.59|2195.59|2215.69|2195.69|2215.73|2195.73|2215.59|2195.59|15
1640302880000|2021-12-23 23:41:20|2215.71|2195.71|2216.29|2196.29|2216.29|2196.29|2215.67|2195.67|11
1640302890000|2021-12-23 23:41:30|2216.27|2196.27|2216.57|2196.57|2216.57|2196.57|2215.89|2195.89|15
1640302900000|2021-12-23 23:41:40|2216.54|2196.54|2216.67|2196.67|2216.67|2196.67|2216.54|2196.54|2
1640302910000|2021-12-23 23:41:50|2216.63|2196.63|2216.83|2196.83|2217.08|2197.08|2216.63|2196.63|5
1640302920000|2021-12-23 23:42:00|2216.78|2196.78|2216.83|2196.83|2216.84|2196.84|2216.76|2196.76|5
1640302930000|2021-12-23 23:42:10|2216.95|2196.95|2216.95|2196.95|2216.95|2196.95|2216.95|2196.95|1
1640302940000|2021-12-23 23:42:20|2216.91|2196.91|2216.91|2196.91|2216.91|2196.91|2216.91|2196.91|1
1640302950000|2021-12-23 23:42:30|2216.82|2196.82|2217.1|2197.1|2217.1|2197.1|2216.82|2196.82|4
1640302960000|2021-12-23 23:42:40|2216.96|2196.96|2214.5|2194.5|2217.06|2197.06|2214.5|2194.5|19
1640302970000|2021-12-23 23:42:50|2214.49|2194.49|2214.08|2194.08|2214.84|2194.84|2214.08|2194.08|26
1640302980000|2021-12-23 23:43:00|2214.05|2194.05|2213.97|2193.97|2214.11|2194.11|2213.95|2193.95|14
1640302990000|2021-12-23 23:43:10|2213.96|2193.96|2214.88|2194.88|2214.9|2194.9|2213.95|2193.95|17
1640303000000|2021-12-23 23:43:20|2214.87|2194.87|2215.27|2195.27|2215.28|2195.28|2214.87|2194.87|14
1640303010000|2021-12-23 23:43:30|2215.28|2195.28|2213.56|2193.56|2215.28|2195.28|2213.56|2193.56|26
1640303020000|2021-12-23 23:43:40|2213.59|2193.59|2213.99|2193.99|2213.99|2193.99|2213.15|2193.15|27
1640303030000|2021-12-23 23:43:50|2213.98|2193.98|2215.32|2195.32|2215.33|2195.33|2213.98|2193.98|14
1640303040000|2021-12-23 23:44:00|2215.33|2195.33|2214.91|2194.91|2215.38|2195.38|2214.73|2194.73|22
1640303050000|2021-12-23 23:44:10|2214.89|2194.89|2215.66|2195.66|2215.66|2195.66|2214.89|2194.89|11
1640303060000|2021-12-23 23:44:20|2215.64|2195.64|2216.42|2196.42|2216.42|2196.42|2215.64|2195.64|15
1640303070000|2021-12-23 23:44:30|2216.15|2196.15|2215.72|2195.72|2216.53|2196.53|2215.72|2195.72|17
1640303080000|2021-12-23 23:44:40|2215.7|2195.7|2216.2|2196.2|2216.2|2196.2|2214.93|2194.93|31
1640303090000|2021-12-23 23:44:50|2216.27|2196.27|2216.57|2196.57|2217.43|2197.43|2216.26|2196.26|29
1640303100000|2021-12-23 23:45:00|2216.55|2196.55|2218.24|2198.24|2218.24|2198.24|2216.51|2196.51|28
1640303110000|2021-12-23 23:45:10|2218.22|2198.22|2218.49|2198.49|2218.76|2198.76|2218.22|2198.22|13
1640303120000|2021-12-23 23:45:20|2218.45|2198.45|2219.43|2199.43|2219.43|2199.43|2218.45|2198.45|9
1640303130000|2021-12-23 23:45:30|2219.47|2199.47|2222.88|2202.88|2222.9|2202.9|2219.44|2199.44|32
1640303140000|2021-12-23 23:45:40|2222.9|2202.9|2223.18|2203.18|2223.18|2203.18|2222.9|2202.9|20
1640303150000|2021-12-23 23:45:50|2223.43|2203.43|2225.5|2205.5|2225.52|2205.52|2223.43|2203.43|23
1640303160000|2021-12-23 23:46:00|2225.47|2205.47|2225.67|2205.67|2225.98|2205.98|2225.47|2205.47|9
1640303170000|2021-12-23 23:46:10|2226.17|2206.17|2226.54|2206.54|2226.54|2206.54|2226.03|2206.03|23
1640303180000|2021-12-23 23:46:20|2226.53|2206.53|2227.89|2207.89|2227.89|2207.89|2226.53|2206.53|12
1640303190000|2021-12-23 23:46:30|2227.85|2207.85|2228.03|2208.03|2228.03|2208.03|2227.63|2207.63|6
1640303200000|2021-12-23 23:46:40|2228.15|2208.15|2229.33|2209.33|2229.51|2209.51|2228.15|2208.15|15
1640303210000|2021-12-23 23:46:50|2229.37|2209.37|2228.95|2208.95|2229.37|2209.37|2228.95|2208.95|9
1640303220000|2021-12-23 23:47:00|2228.9|2208.9|2229.15|2209.15|2229.17|2209.17|2228.4|2208.4|32
1640303230000|2021-12-23 23:47:10|2229.21|2209.21|2229.34|2209.34|2229.45|2209.45|2229.21|2209.21|8
1640303240000|2021-12-23 23:47:20|2229.33|2209.33|2229.35|2209.35|2229.61|2209.61|2229.13|2209.13|22
1640303250000|2021-12-23 23:47:30|2229.37|2209.37|2229.51|2209.51|2229.56|2209.56|2229.33|2209.33|25
1640303260000|2021-12-23 23:47:40|2229.46|2209.46|2227.64|2207.64|2229.56|2209.56|2227.51|2207.51|27
1640303270000|2021-12-23 23:47:50|2227.59|2207.59|2226.98|2206.98|2227.59|2207.59|2226.98|2206.98|22
1640303280000|2021-12-23 23:48:00|2226.96|2206.96|2226.12|2206.12|2226.96|2206.96|2226.05|2206.05|21
1640303290000|2021-12-23 23:48:10|2226.25|2206.25|2228.58|2208.58|2228.58|2208.58|2226.25|2206.25|26
1640303300000|2021-12-23 23:48:20|2228.52|2208.52|2227.51|2207.51|2228.52|2208.52|2227.51|2207.51|9
1640303310000|2021-12-23 23:48:30|2227.5|2207.5|2228.96|2208.96|2228.96|2208.96|2227.47|2207.47|29
1640303320000|2021-12-23 23:48:40|2229|2209|2229.07|2209.07|2229.07|2209.07|2228.59|2208.59|18
1640303330000|2021-12-23 23:48:50|2229.21|2209.21|2228.28|2208.28|2229.21|2209.21|2228.13|2208.13|22
1640303340000|2021-12-23 23:49:00|2228.27|2208.27|2229.95|2209.95|2229.97|2209.97|2228.27|2208.27|21
1640303350000|2021-12-23 23:49:10|2229.99|2209.99|2230.19|2210.19|2230.24|2210.24|2229.8|2209.8|24
1640303360000|2021-12-23 23:49:20|2230.2|2210.2|2230.91|2210.91|2231.34|2211.34|2230.06|2210.06|13
1640303370000|2021-12-23 23:49:30|2230.92|2210.92|2230.92|2210.92|2230.95|2210.95|2230.92|2210.92|3
1640303380000|2021-12-23 23:49:40|2230.9|2210.9|2229.62|2209.62|2230.95|2210.95|2229.48|2209.48|27
1640303390000|2021-12-23 23:49:50|2229.65|2209.65|2229.62|2209.62|2229.65|2209.65|2229.41|2209.41|25
1640303400000|2021-12-23 23:50:00|2229.6|2209.6|2229.02|2209.02|2229.6|2209.6|2228.99|2208.99|24
1640303410000|2021-12-23 23:50:10|2228.78|2208.78|2228.09|2208.09|2228.78|2208.78|2227.19|2207.19|31
1640303420000|2021-12-23 23:50:20|2228.08|2208.08|2228.15|2208.15|2228.19|2208.19|2227.76|2207.76|16
1640303430000|2021-12-23 23:50:30|2228.21|2208.21|2227.8|2207.8|2228.95|2208.95|2227.8|2207.8|23
1640303440000|2021-12-23 23:50:40|2227.82|2207.82|2227.77|2207.77|2227.82|2207.82|2227.46|2207.46|16
1640303450000|2021-12-23 23:50:50|2227.78|2207.78|2227.97|2207.97|2228.2|2208.2|2227.78|2207.78|14
1640303460000|2021-12-23 23:51:00|2228|2208|2227.44|2207.44|2228.04|2208.04|2227.44|2207.44|20
1640303470000|2021-12-23 23:51:10|2227.39|2207.39|2227.24|2207.24|2227.39|2207.39|2226.88|2206.88|23
1640303480000|2021-12-23 23:51:20|2227.22|2207.22|2226.67|2206.67|2227.23|2207.23|2226.67|2206.67|18
1640303490000|2021-12-23 23:51:30|2226.66|2206.66|2226.19|2206.19|2226.81|2206.81|2226.19|2206.19|13
1640303500000|2021-12-23 23:51:40|2225.98|2205.98|2226.53|2206.53|2226.53|2206.53|2225.63|2205.63|21
1640303510000|2021-12-23 23:51:50|2226.64|2206.64|2226.24|2206.24|2226.64|2206.64|2225.95|2205.95|21
1640303520000|2021-12-23 23:52:00|2226.25|2206.25|2227.31|2207.31|2227.31|2207.31|2226.25|2206.25|20
1640303530000|2021-12-23 23:52:10|2227.34|2207.34|2228.58|2208.58|2228.64|2208.64|2227.34|2207.34|26
1640303540000|2021-12-23 23:52:20|2228.64|2208.64|2229.66|2209.66|2229.87|2209.87|2228.64|2208.64|20
1640303550000|2021-12-23 23:52:30|2229.89|2209.89|2229.92|2209.92|2229.95|2209.95|2228.66|2208.66|29
1640303560000|2021-12-23 23:52:40|2229.98|2209.98|2229.84|2209.84|2230.71|2210.71|2229.84|2209.84|20
1640303570000|2021-12-23 23:52:50|2229.63|2209.63|2229.54|2209.54|2229.9|2209.9|2229.48|2209.48|21
1640303580000|2021-12-23 23:53:00|2229.51|2209.51|2229.39|2209.39|2229.51|2209.51|2229.31|2209.31|22
1640303590000|2021-12-23 23:53:10|2229.38|2209.38|2228.78|2208.78|2229.38|2209.38|2228.78|2208.78|20
1640303600000|2021-12-23 23:53:20|2228.72|2208.72|2227.98|2207.98|2228.73|2208.73|2227.98|2207.98|22
1640303610000|2021-12-23 23:53:30|2227.99|2207.99|2227.94|2207.94|2228.36|2208.36|2227.9|2207.9|24
1640303620000|2021-12-23 23:53:40|2227.96|2207.96|2229.31|2209.31|2229.31|2209.31|2227.96|2207.96|19
1640303630000|2021-12-23 23:53:50|2229.33|2209.33|2231.41|2211.41|2231.41|2211.41|2229.33|2209.33|10
1640303640000|2021-12-23 23:54:00|2231.42|2211.42|2231.08|2211.08|2231.53|2211.53|2231.08|2211.08|14
1640303650000|2021-12-23 23:54:10|2231.26|2211.26|2231.16|2211.16|2231.26|2211.26|2231.07|2211.07|8
1640303660000|2021-12-23 23:54:20|2231.03|2211.03|2231.13|2211.13|2231.13|2211.13|2231.03|2211.03|2
1640303670000|2021-12-23 23:54:30|2231.17|2211.17|2230.62|2210.62|2231.25|2211.25|2230.62|2210.62|10
1640303680000|2021-12-23 23:54:40|2230.57|2210.57|2230.75|2210.75|2230.79|2210.79|2230.57|2210.57|23
1640303690000|2021-12-23 23:54:50|2230.69|2210.69|2230.61|2210.61|2230.74|2210.74|2230.49|2210.49|21
1640303700000|2021-12-23 23:55:00|2230.6|2210.6|2230.55|2210.55|2230.61|2210.61|2230.15|2210.15|14
1640303710000|2021-12-23 23:55:10|2230.41|2210.41|2229.45|2209.45|2230.41|2210.41|2229.4|2209.4|22
1640303720000|2021-12-23 23:55:20|2229.47|2209.47|2230.38|2210.38|2230.38|2210.38|2229.47|2209.47|25
1640303730000|2021-12-23 23:55:30|2230.36|2210.36|2230.31|2210.31|2230.44|2210.44|2230.19|2210.19|9
1640303740000|2021-12-23 23:55:40|2230.38|2210.38|2230.32|2210.32|2230.5|2210.5|2230.32|2210.32|7
1640303750000|2021-12-23 23:55:50|2230.24|2210.24|2229.99|2209.99|2230.3|2210.3|2229.99|2209.99|4
1640303760000|2021-12-23 23:56:00|2229.89|2209.89|2229.14|2209.14|2229.92|2209.92|2229.14|2209.14|6
1640303770000|2021-12-23 23:56:10|2229.38|2209.38|2229.14|2209.14|2229.38|2209.38|2229.13|2209.13|8
1640303780000|2021-12-23 23:56:20|2229.09|2209.09|2229.09|2209.09|2229.09|2209.09|2229.09|2209.09|1
1640303790000|2021-12-23 23:56:30|2229.17|2209.17|2229.15|2209.15|2229.17|2209.17|2229.15|2209.15|2
1640303800000|2021-12-23 23:56:40|2229.17|2209.17|2228.58|2208.58|2229.17|2209.17|2228.58|2208.58|10
1640303810000|2021-12-23 23:56:50|2228.64|2208.64|2227.18|2207.18|2228.64|2208.64|2227.15|2207.15|20
1640303820000|2021-12-23 23:57:00|2227.17|2207.17|2227.19|2207.19|2227.21|2207.21|2226.92|2206.92|9
1640303830000|2021-12-23 23:57:10|2227.47|2207.47|2227.26|2207.26|2227.47|2207.47|2227.26|2207.26|14
1640303840000|2021-12-23 23:57:20|2227.27|2207.27|2227.35|2207.35|2227.37|2207.37|2227.22|2207.22|18
1640303850000|2021-12-23 23:57:30|2227.68|2207.68|2227.67|2207.67|2227.71|2207.71|2227.62|2207.62|16
1640303860000|2021-12-23 23:57:40|2227.74|2207.74|2227.38|2207.38|2227.8|2207.8|2227.38|2207.38|16
1640303870000|2021-12-23 23:57:50|2227.36|2207.36|2227.27|2207.27|2227.36|2207.36|2227.2|2207.2|17
1640303880000|2021-12-23 23:58:00|2227.2|2207.2|2226.45|2206.45|2227.24|2207.24|2226.33|2206.33|22
1640303890000|2021-12-23 23:58:10|2226.37|2206.37|2225.7|2205.7|2226.48|2206.48|2225.62|2205.62|21
1640303900000|2021-12-23 23:58:20|2225.59|2205.59|2224.78|2204.78|2225.6|2205.6|2224.78|2204.78|23
1640303910000|2021-12-23 23:58:30|2224.77|2204.77|2223.87|2203.87|2224.77|2204.77|2223.87|2203.87|16
1640303920000|2021-12-23 23:58:40|2223.91|2203.91|2224.05|2204.05|2224.05|2204.05|2223.9|2203.9|12
1640303930000|2021-12-23 23:58:50|2224.1|2204.1|2223.97|2203.97|2224.11|2204.11|2223.97|2203.97|11
1640303940000|2021-12-23 23:59:00|2223.96|2203.96|2225.37|2205.37|2225.37|2205.37|2223.87|2203.87|22
1640303950000|2021-12-23 23:59:10|2225.42|2205.42|2225.95|2205.95|2226.09|2206.09|2225.42|2205.42|16
1640303960000|2021-12-23 23:59:20|2225.94|2205.94|2226.2|2206.2|2226.2|2206.2|2225.86|2205.86|8
1640303970000|2021-12-23 23:59:30|2226.17|2206.17|2224.38|2204.38|2226.17|2206.17|2224.24|2204.24|19
1640303980000|2021-12-23 23:59:40|2223.97|2203.97|2224.86|2204.86|2224.86|2204.86|2223.97|2203.97|18
1640303990000|2021-12-23 23:59:50|2224.82|2204.82|2226.35|2206.35|2226.35|2206.35|2224.65|2204.65|18
1640304000000|2021-12-24 00:00:00|2226.36|2206.36|2228.1|2208.1|2228.1|2208.1|2226.36|2206.36|23
1640304010000|2021-12-24 00:00:10|2228.65|2208.65|2227.9|2207.9|2228.99|2208.99|2227.9|2207.9|27
1640304020000|2021-12-24 00:00:20|2227.83|2207.83|2227.17|2207.17|2227.98|2207.98|2227.17|2207.17|25
1640304030000|2021-12-24 00:00:30|2227.14|2207.14|2226.63|2206.63|2227.14|2207.14|2226.62|2206.62|25
1640304040000|2021-12-24 00:00:40|2226.81|2206.81|2227.4|2207.4|2227.75|2207.75|2226.81|2206.81|17
1640304050000|2021-12-24 00:00:50|2227.57|2207.57|2225.43|2205.43|2227.57|2207.57|2225.43|2205.43|22
1640304060000|2021-12-24 00:01:00|2225.46|2205.46|2226|2206|2226.32|2206.32|2225.05|2205.05|25
1640304070000|2021-12-24 00:01:10|2225.97|2205.97|2225.82|2205.82|2226.36|2206.36|2225.75|2205.75|27
1640304080000|2021-12-24 00:01:20|2225.83|2205.83|2226.03|2206.03|2226.12|2206.12|2225.83|2205.83|12
1640304090000|2021-12-24 00:01:30|2226|2206|2226.24|2206.24|2226.46|2206.46|2225.97|2205.97|29
1640304100000|2021-12-24 00:01:40|2226.05|2206.05|2226.65|2206.65|2227.18|2207.18|2226.05|2206.05|17
1640304110000|2021-12-24 00:01:50|2226.68|2206.68|2226.57|2206.57|2226.69|2206.69|2226.4|2206.4|27
1640304120000|2021-12-24 00:02:00|2226.54|2206.54|2226.74|2206.74|2226.96|2206.96|2226.19|2206.19|25
1640304130000|2021-12-24 00:02:10|2226.83|2206.83|2226.3|2206.3|2227.19|2207.19|2226.3|2206.3|22
1640304140000|2021-12-24 00:02:20|2226.44|2206.44|2227.7|2207.7|2228.06|2208.06|2226.44|2206.44|18
1640304150000|2021-12-24 00:02:30|2227.73|2207.73|2227.94|2207.94|2228.47|2208.47|2227.72|2207.72|12
1640304160000|2021-12-24 00:02:40|2227.99|2207.99|2227.34|2207.34|2227.99|2207.99|2227.34|2207.34|30
1640304170000|2021-12-24 00:02:50|2227.54|2207.54|2230.9|2210.9|2230.9|2210.9|2227.54|2207.54|31
1640304180000|2021-12-24 00:03:00|2230.88|2210.88|2231.5|2211.5|2232.38|2212.38|2230.76|2210.76|26
1640304190000|2021-12-24 00:03:10|2231.45|2211.45|2234.27|2214.27|2234.34|2214.34|2231.44|2211.44|18
1640304200000|2021-12-24 00:03:20|2234.28|2214.28|2233.86|2213.86|2234.48|2214.48|2233.65|2213.65|27
1640304210000|2021-12-24 00:03:30|2233.84|2213.84|2233.36|2213.36|2233.84|2213.84|2231.84|2211.84|28
1640304220000|2021-12-24 00:03:40|2233.69|2213.69|2232.28|2212.28|2234.12|2214.12|2232.28|2212.28|35
1640304230000|2021-12-24 00:03:50|2232.29|2212.29|2232.39|2212.39|2232.98|2212.98|2232.2|2212.2|34
1640304240000|2021-12-24 00:04:00|2231.92|2211.92|2230.15|2210.15|2231.92|2211.92|2229.95|2209.95|23
1640304250000|2021-12-24 00:04:10|2230.14|2210.14|2229.41|2209.41|2230.14|2210.14|2228.76|2208.76|28
1640304260000|2021-12-24 00:04:20|2229.37|2209.37|2228.34|2208.34|2229.49|2209.49|2228.34|2208.34|30
1640304270000|2021-12-24 00:04:30|2228.36|2208.36|2227.31|2207.31|2228.38|2208.38|2227.25|2207.25|21
1640304280000|2021-12-24 00:04:40|2227.25|2207.25|2226.51|2206.51|2227.41|2207.41|2226.45|2206.45|21
1640304290000|2021-12-24 00:04:50|2226.65|2206.65|2223.84|2203.84|2226.65|2206.65|2223.84|2203.84|27
1640304300000|2021-12-24 00:05:00|2223.83|2203.83|2217.98|2197.98|2223.99|2205.64|2209.66|2195.75|35
1640304310000|2021-12-24 00:05:10|2218.23|2198.23|2219.56|2199.56|2219.56|2199.56|2218.23|2198.23|25
1640304320000|2021-12-24 00:05:20|2219.49|2199.49|2218.79|2198.79|2219.5|2199.5|2218.17|2198.17|23
1640304330000|2021-12-24 00:05:30|2217.43|2197.43|2218.41|2198.41|2218.75|2198.75|2217.42|2197.42|24
1640304340000|2021-12-24 00:05:40|2218.38|2198.38|2218.39|2198.39|2218.46|2198.46|2218.16|2198.16|24
1640304350000|2021-12-24 00:05:50|2218.48|2198.48|2216.31|2196.31|2218.48|2198.48|2216.08|2196.08|23
1640304360000|2021-12-24 00:06:00|2216.39|2196.39|2217.58|2197.58|2217.78|2197.78|2216.38|2196.38|29
1640304370000|2021-12-24 00:06:10|2217.57|2197.57|2218.48|2198.48|2218.51|2198.51|2217.46|2197.46|29
1640304380000|2021-12-24 00:06:20|2218.51|2198.51|2217.79|2197.79|2218.51|2198.51|2217.75|2197.75|25
1640304390000|2021-12-24 00:06:30|2217.68|2197.68|2217.17|2197.17|2217.79|2197.79|2216.65|2196.65|23
1640304400000|2021-12-24 00:06:40|2217.11|2197.11|2217.73|2197.73|2217.74|2197.74|2217.11|2197.11|19
1640304410000|2021-12-24 00:06:50|2217.72|2197.72|2215.2|2195.2|2217.74|2197.74|2215.2|2195.2|23
1640304420000|2021-12-24 00:07:00|2215.19|2195.19|2214.05|2194.05|2215.19|2195.19|2214.05|2194.05|11
1640304430000|2021-12-24 00:07:10|2214.04|2194.04|2212.75|2192.75|2214.04|2194.04|2212.75|2192.75|12
1640304440000|2021-12-24 00:07:20|2212.76|2192.76|2211.69|2191.69|2212.89|2192.89|2211.69|2191.69|16
1640304450000|2021-12-24 00:07:30|2211.59|2191.59|2211.62|2191.62|2211.62|2191.62|2211.59|2191.59|2
1640304460000|2021-12-24 00:07:40|2211.59|2191.59|2212.73|2192.73|2212.73|2192.73|2211.59|2191.59|9
1640304470000|2021-12-24 00:07:50|2212.76|2192.76|2211.47|2191.47|2212.9|2192.9|2211.47|2191.47|28
1640304480000|2021-12-24 00:08:00|2211|2191|2210.78|2190.78|2211|2191|2210.78|2190.78|10
1640304490000|2021-12-24 00:08:10|2210.73|2190.73|2208.38|2188.38|2210.73|2190.73|2208.37|2188.37|25
1640304500000|2021-12-24 00:08:20|2208.36|2188.36|2208.06|2188.06|2208.36|2188.36|2208.06|2188.06|15
1640304510000|2021-12-24 00:08:30|2208.09|2188.09|2207.95|2187.95|2208.19|2188.19|2207.95|2187.95|5
1640304520000|2021-12-24 00:08:40|2207.87|2187.87|2207.87|2187.87|2208.06|2188.06|2207.87|2187.87|12
1640304530000|2021-12-24 00:08:50|2207.94|2187.94|2208.03|2188.03|2208.14|2188.14|2207.89|2187.89|19
1640304540000|2021-12-24 00:09:00|2208.02|2188.02|2204.62|2184.62|2208.02|2188.02|2204.62|2184.62|21
1640304550000|2021-12-24 00:09:10|2204.67|2184.67|2204.87|2184.87|2204.89|2184.89|2204.63|2184.63|12
1640304560000|2021-12-24 00:09:20|2204.77|2184.77|2206.56|2186.56|2206.56|2186.56|2204.77|2184.77|17
1640304570000|2021-12-24 00:09:30|2206.57|2186.57|2206.18|2186.18|2206.57|2186.57|2205.04|2185.04|31
1640304580000|2021-12-24 00:09:40|2206.19|2186.19|2207.45|2187.45|2207.69|2187.69|2206.18|2186.18|28
1640304590000|2021-12-24 00:09:50|2207.48|2187.48|2205.96|2185.96|2207.8|2187.8|2205.96|2185.96|23
1640304600000|2021-12-24 00:10:00|2205.93|2185.93|2206.02|2186.02|2206.02|2186.02|2205.74|2185.74|10
1640304610000|2021-12-24 00:10:10|2205.9|2185.9|2205.09|2185.09|2206.01|2186.01|2204.97|2184.97|14
1640304620000|2021-12-24 00:10:20|2205.04|2185.04|2204.37|2184.37|2205.04|2185.04|2204.3|2184.3|9
1640304630000|2021-12-24 00:10:30|2204.38|2184.38|2204.5|2184.5|2204.71|2184.71|2204.38|2184.38|13
1640304640000|2021-12-24 00:10:40|2204.48|2184.48|2204.39|2184.39|2205.02|2185.02|2204.37|2184.37|18
1640304650000|2021-12-24 00:10:50|2204.57|2184.57|2205.28|2185.28|2205.28|2185.28|2204.55|2184.55|12
1640304660000|2021-12-24 00:11:00|2205.27|2185.27|2204.75|2184.75|2205.29|2185.29|2204.73|2184.73|16
1640304670000|2021-12-24 00:11:10|2204.39|2184.39|2205.13|2185.13|2205.13|2185.13|2204.09|2184.09|17
1640304680000|2021-12-24 00:11:20|2205.29|2185.29|2205.78|2185.78|2205.78|2185.78|2205.28|2185.28|11
1640304690000|2021-12-24 00:11:30|2205.81|2185.81|2203.81|2183.81|2206.15|2186.15|2203.81|2183.81|17
1640304700000|2021-12-24 00:11:40|2203.89|2183.89|2204.79|2184.79|2204.79|2184.79|2203.78|2183.78|26
1640304710000|2021-12-24 00:11:50|2204.81|2184.81|2205.61|2185.61|2206.06|2186.06|2204.81|2184.81|23
1640304720000|2021-12-24 00:12:00|2205.59|2185.59|2205.61|2185.61|2205.61|2185.61|2205.59|2185.59|2
1640304730000|2021-12-24 00:12:10|2205.62|2185.62|2205.68|2185.68|2205.68|2185.68|2205.62|2185.62|2
1640304740000|2021-12-24 00:12:20|2205.67|2185.67|2205.79|2185.79|2205.84|2185.84|2205.67|2185.67|11
1640304750000|2021-12-24 00:12:30|2206.01|2186.01|2206.35|2186.35|2206.42|2186.42|2206|2186|6
1640304760000|2021-12-24 00:12:40|2206.28|2186.28|2206.56|2186.56|2206.97|2186.97|2206.28|2186.28|22
1640304770000|2021-12-24 00:12:50|2206.55|2186.55|2205.58|2185.58|2206.55|2186.55|2205.55|2185.55|32
1640304780000|2021-12-24 00:13:00|2205.57|2185.57|2205.92|2185.92|2205.92|2185.92|2205.13|2185.13|13
1640304790000|2021-12-24 00:13:10|2206.25|2186.25|2206.42|2186.42|2207.15|2187.15|2206.22|2186.22|25
1640304800000|2021-12-24 00:13:20|2206.41|2186.41|2206.32|2186.32|2206.47|2186.47|2206.32|2186.32|12
1640304810000|2021-12-24 00:13:30|2206.1|2186.1|2206.56|2186.56|2206.66|2186.66|2205.99|2185.99|14
1640304820000|2021-12-24 00:13:40|2206.48|2186.48|2206.86|2186.86|2206.86|2186.86|2206.29|2186.29|13
1640304830000|2021-12-24 00:13:50|2206.83|2186.83|2206.96|2186.96|2206.99|2186.99|2206.78|2186.78|6
1640304840000|2021-12-24 00:14:00|2206.98|2186.98|2206.95|2186.95|2206.99|2186.99|2206.92|2186.92|13
1640304850000|2021-12-24 00:14:10|2206.96|2186.96|2207.03|2187.03|2207.03|2187.03|2206.9|2186.9|9
1640304860000|2021-12-24 00:14:20|2207|2187|2207.57|2187.57|2207.62|2187.62|2206.99|2186.99|12
1640304870000|2021-12-24 00:14:30|2207.52|2187.52|2207.82|2187.82|2207.9|2187.9|2207.52|2187.52|9
1640304880000|2021-12-24 00:14:40|2207.88|2187.88|2207.88|2187.88|2207.88|2187.88|2207.88|2187.88|1
1640304890000|2021-12-24 00:14:50|2207.73|2187.73|2207.47|2187.47|2207.73|2187.73|2207.47|2187.47|4
1640304900000|2021-12-24 00:15:00|2207.45|2187.45|2206.8|2186.8|2207.45|2187.45|2206.75|2186.75|14
1640304910000|2021-12-24 00:15:10|2206.78|2186.78|2206.17|2186.17|2206.8|2186.8|2206.17|2186.17|11
1640304920000|2021-12-24 00:15:20|2206.13|2186.13|2204.91|2184.91|2206.13|2186.13|2204.91|2184.91|13
1640304930000|2021-12-24 00:15:30|2204.94|2184.94|2204.29|2184.29|2204.94|2184.94|2204.25|2184.25|9
1640304940000|2021-12-24 00:15:40|2204.25|2184.25|2205.03|2185.03|2205.08|2185.08|2204.25|2184.25|28
1640304950000|2021-12-24 00:15:50|2205.02|2185.02|2203.65|2183.65|2205.02|2185.02|2203.65|2183.65|6
1640304960000|2021-12-24 00:16:00|2203.66|2183.66|2203.52|2183.52|2203.99|2183.99|2203.52|2183.52|19
1640304970000|2021-12-24 00:16:10|2203.58|2183.58|2203.96|2183.96|2203.96|2183.96|2203.58|2183.58|14
1640304980000|2021-12-24 00:16:20|2203.93|2183.93|2204.29|2184.29|2204.3|2184.3|2203.92|2183.92|11
1640304990000|2021-12-24 00:16:30|2204.3|2184.3|2205.09|2185.09|2205.09|2185.09|2204.3|2184.3|12
1640305000000|2021-12-24 00:16:40|2204.94|2184.94|2204.04|2184.04|2204.94|2184.94|2204.04|2184.04|21
1640305010000|2021-12-24 00:16:50|2204.03|2184.03|2203.44|2183.44|2204.04|2184.04|2203.29|2183.29|12
1640305020000|2021-12-24 00:17:00|2203.45|2183.45|2203.01|2183.01|2203.55|2183.55|2203.01|2183.01|13
1640305030000|2021-12-24 00:17:10|2202.95|2182.95|2201.77|2181.77|2202.95|2182.95|2201.76|2181.76|15
1640305040000|2021-12-24 00:17:20|2201.58|2181.58|2201.51|2181.51|2201.58|2181.58|2201.43|2181.43|13
1640305050000|2021-12-24 00:17:30|2201.52|2181.52|2202.06|2182.06|2202.13|2182.13|2201.52|2181.52|13
1640305060000|2021-12-24 00:17:40|2202.07|2182.07|2201.36|2181.36|2202.13|2182.13|2201.36|2181.36|13
1640305070000|2021-12-24 00:17:50|2201.66|2181.66|2202.44|2182.44|2202.44|2182.44|2201.36|2181.36|18
1640305080000|2021-12-24 00:18:00|2202.8|2182.8|2202.69|2182.69|2202.8|2182.8|2202.69|2182.69|6
1640305090000|2021-12-24 00:18:10|2202.84|2182.84|2203.17|2183.17|2203.19|2183.19|2202.84|2182.84|14
1640305100000|2021-12-24 00:18:20|2203.15|2183.15|2203.1|2183.1|2203.27|2183.27|2203.07|2183.07|25
1640305110000|2021-12-24 00:18:30|2203.13|2183.13|2203.66|2183.66|2203.66|2183.66|2203.13|2183.13|18
1640305120000|2021-12-24 00:18:40|2203.67|2183.67|2204.71|2184.71|2204.71|2184.71|2203.64|2183.64|14
1640305130000|2021-12-24 00:18:50|2204.66|2184.66|2206.35|2186.35|2206.52|2186.52|2204.66|2184.66|20
1640305140000|2021-12-24 00:19:00|2206.23|2186.23|2207.17|2187.17|2207.17|2187.17|2206.23|2186.23|19
1640305150000|2021-12-24 00:19:10|2207.55|2187.55|2207.64|2187.64|2207.64|2187.64|2207.5|2187.5|7
1640305160000|2021-12-24 00:19:20|2207.76|2187.76|2208.93|2188.93|2209.33|2189.33|2207.76|2187.76|28
1640305170000|2021-12-24 00:19:30|2208.94|2188.94|2208.43|2188.43|2209.01|2189.01|2208.25|2188.25|21
1640305180000|2021-12-24 00:19:40|2208.3|2188.3|2209.14|2189.14|2209.18|2189.18|2208.25|2188.25|19
1640305190000|2021-12-24 00:19:50|2209.15|2189.15|2209.73|2189.73|2209.73|2189.73|2209.15|2189.15|8
1640305200000|2021-12-24 00:20:00|2209.75|2189.75|2210.63|2190.63|2211.08|2191.08|2209.75|2189.75|29
1640305210000|2021-12-24 00:20:10|2210.62|2190.62|2211.06|2191.06|2211.67|2191.67|2210.49|2190.49|27
1640305220000|2021-12-24 00:20:20|2211.12|2191.12|2211.23|2191.23|2211.23|2191.23|2210.91|2190.91|9
1640305230000|2021-12-24 00:20:30|2211.25|2191.25|2211.84|2191.84|2211.84|2191.84|2211.25|2191.25|15
1640305240000|2021-12-24 00:20:40|2211.86|2191.86|2212.02|2192.02|2212.04|2192.04|2211.86|2191.86|9
1640305250000|2021-12-24 00:20:50|2212|2192|2211.32|2191.32|2212.02|2192.02|2211.32|2191.32|16
1640305260000|2021-12-24 00:21:00|2211.33|2191.33|2211.16|2191.16|2211.37|2191.37|2211.16|2191.16|20
1640305270000|2021-12-24 00:21:10|2211.15|2191.15|2209.73|2189.73|2211.15|2191.15|2209.46|2189.46|38
1640305280000|2021-12-24 00:21:20|2209.75|2189.75|2209.26|2189.26|2209.76|2189.76|2209.15|2189.15|13
1640305290000|2021-12-24 00:21:30|2209.25|2189.25|2208.84|2188.84|2209.4|2189.4|2208.84|2188.84|18
1640305300000|2021-12-24 00:21:40|2208.85|2188.85|2208.12|2188.12|2208.85|2188.85|2208.12|2188.12|18
1640305310000|2021-12-24 00:21:50|2207.87|2187.87|2208.31|2188.31|2208.56|2188.56|2207.85|2187.85|28
1640305320000|2021-12-24 00:22:00|2208.28|2188.28|2206.55|2186.55|2208.29|2188.29|2206.54|2186.54|18
1640305330000|2021-12-24 00:22:10|2206.56|2186.56|2206.11|2186.11|2206.57|2186.57|2205.99|2185.99|23
1640305340000|2021-12-24 00:22:20|2206.14|2186.14|2204.35|2184.35|2206.14|2186.14|2204.26|2184.26|28
1640305350000|2021-12-24 00:22:30|2204.34|2184.34|2203.45|2183.45|2204.34|2184.34|2203.45|2183.45|17
1640305360000|2021-12-24 00:22:40|2203.54|2183.54|2202.77|2182.77|2203.65|2183.65|2202.65|2182.65|26
1640305370000|2021-12-24 00:22:50|2202.74|2182.74|2201.1|2181.1|2202.74|2182.74|2201.1|2181.1|31
1640305380000|2021-12-24 00:23:00|2201.09|2181.09|2200.3|2180.3|2201.2|2181.2|2200.3|2180.3|13
1640305390000|2021-12-24 00:23:10|2200.08|2180.08|2199.55|2179.55|2200.08|2180.08|2198.89|2178.89|18
1640305400000|2021-12-24 00:23:20|2199.6|2179.6|2200.66|2180.66|2200.66|2180.66|2199.58|2179.58|27
1640305410000|2021-12-24 00:23:30|2200.81|2180.81|2200.53|2180.53|2201.12|2181.12|2200.51|2180.51|26
1640305420000|2021-12-24 00:23:40|2200.52|2180.52|2199.38|2179.38|2200.52|2180.52|2199.38|2179.38|11
1640305430000|2021-12-24 00:23:50|2198.88|2178.88|2199.15|2179.15|2199.15|2179.15|2198.24|2178.24|27
1640305440000|2021-12-24 00:24:00|2199.18|2179.18|2197.59|2177.59|2199.18|2179.18|2197.58|2177.58|13
1640305450000|2021-12-24 00:24:10|2197.56|2177.56|2199.62|2179.62|2199.62|2179.62|2197.45|2177.45|19
1640305460000|2021-12-24 00:24:20|2199.61|2179.61|2200.93|2180.93|2201.56|2181.56|2199.61|2179.61|27
1640305470000|2021-12-24 00:24:30|2200.86|2180.86|2201.35|2181.35|2201.63|2181.63|2200.79|2180.79|29
1640305480000|2021-12-24 00:24:40|2201.15|2181.15|2199.26|2179.26|2201.15|2181.15|2199.23|2179.23|32
1640305490000|2021-12-24 00:24:50|2199.3|2179.3|2198.15|2178.15|2200.4|2180.4|2198.15|2178.15|35
1640305500000|2021-12-24 00:25:00|2198.18|2178.18|2197.79|2177.79|2198.18|2178.18|2197.45|2177.45|11
1640305510000|2021-12-24 00:25:10|2198.31|2178.31|2198.58|2178.58|2198.8|2178.8|2198.31|2178.31|11
1640305520000|2021-12-24 00:25:20|2198.62|2178.62|2199.85|2179.85|2200.37|2180.37|2198.51|2178.51|17
1640305530000|2021-12-24 00:25:30|2199.88|2179.88|2202.46|2182.46|2202.56|2182.56|2199.83|2179.83|27
1640305540000|2021-12-24 00:25:40|2202.47|2182.47|2200.71|2180.71|2202.47|2182.47|2200.71|2180.71|27
1640305550000|2021-12-24 00:25:50|2200.7|2180.7|2199.55|2179.55|2200.73|2180.73|2199.55|2179.55|19
1640305560000|2021-12-24 00:26:00|2199.54|2179.54|2198.74|2178.74|2199.54|2179.54|2198.22|2178.22|21
1640305570000|2021-12-24 00:26:10|2198.91|2178.91|2197.89|2177.89|2199.01|2179.01|2197.89|2177.89|22
1640305580000|2021-12-24 00:26:20|2197.82|2177.82|2199.82|2179.82|2199.82|2179.82|2197.82|2177.82|29
1640305590000|2021-12-24 00:26:30|2199.86|2179.86|2200.31|2180.31|2200.73|2180.73|2199.86|2179.86|21
1640305600000|2021-12-24 00:26:40|2200.34|2180.34|2197.13|2177.13|2200.34|2180.34|2197.13|2177.13|29
1640305610000|2021-12-24 00:26:50|2197.05|2177.05|2197.31|2177.31|2197.34|2177.34|2197.03|2177.03|17
1640305620000|2021-12-24 00:27:00|2197.28|2177.28|2197.43|2177.43|2197.43|2177.43|2196.91|2176.91|12
1640305630000|2021-12-24 00:27:10|2197.4|2177.4|2197.24|2177.24|2197.52|2177.52|2197.2|2177.2|20
1640305640000|2021-12-24 00:27:20|2197.19|2177.19|2197.84|2177.84|2198.01|2178.01|2197.17|2177.17|18
1640305650000|2021-12-24 00:27:30|2197.91|2177.91|2197.31|2177.31|2198.28|2178.28|2197.3|2177.3|25
1640305660000|2021-12-24 00:27:40|2197.28|2177.28|2198.11|2178.11|2198.12|2178.12|2196.91|2176.91|24
1640305670000|2021-12-24 00:27:50|2198.12|2178.12|2197.75|2177.75|2198.12|2178.12|2197.74|2177.74|15
1640305680000|2021-12-24 00:28:00|2197.72|2177.72|2196.98|2176.98|2197.72|2177.72|2196.97|2176.97|15
1640305690000|2021-12-24 00:28:10|2196.65|2176.65|2197.66|2177.66|2197.66|2177.66|2196.63|2176.63|16
1640305700000|2021-12-24 00:28:20|2197.57|2177.57|2197.96|2177.96|2198.11|2178.11|2197.57|2177.57|15
1640305710000|2021-12-24 00:28:30|2197.97|2177.97|2198.19|2178.19|2198.19|2178.19|2197.93|2177.93|13
1640305720000|2021-12-24 00:28:40|2198.18|2178.18|2197.94|2177.94|2198.2|2178.2|2197.94|2177.94|17
1640305730000|2021-12-24 00:28:50|2197.98|2177.98|2197.94|2177.94|2198.02|2178.02|2197.92|2177.92|11
1640305740000|2021-12-24 00:29:00|2197.96|2177.96|2198.96|2178.96|2198.96|2178.96|2197.94|2177.94|23
1640305750000|2021-12-24 00:29:10|2198.99|2178.99|2198.95|2178.95|2199.01|2179.01|2198.94|2178.94|18
1640305760000|2021-12-24 00:29:20|2198.97|2178.97|2198.9|2178.9|2198.97|2178.97|2198.9|2178.9|3
1640305770000|2021-12-24 00:29:30|2198.91|2178.91|2198.55|2178.55|2198.91|2178.91|2198.43|2178.43|15
1640305780000|2021-12-24 00:29:40|2198.53|2178.53|2198.16|2178.16|2198.55|2178.55|2198.16|2178.16|7
1640305790000|2021-12-24 00:29:50|2198.17|2178.17|2198.91|2178.91|2198.91|2178.91|2198.16|2178.16|16
1640305800000|2021-12-24 00:30:00|2198.82|2178.82|2199.36|2179.36|2199.36|2179.36|2198.81|2178.81|18
1640305810000|2021-12-24 00:30:10|2199.37|2179.37|2199.34|2179.34|2199.48|2179.48|2199.33|2179.33|18
1640305820000|2021-12-24 00:30:20|2199.35|2179.35|2199.53|2179.53|2199.53|2179.53|2199.35|2179.35|25
1640305830000|2021-12-24 00:30:30|2199.49|2179.49|2200.46|2180.46|2200.47|2180.47|2199.45|2179.45|10
1640305840000|2021-12-24 00:30:40|2200.48|2180.48|2201.48|2181.48|2201.48|2181.48|2200.48|2180.48|5
1640305850000|2021-12-24 00:30:50|2201.51|2181.51|2200.83|2180.83|2201.56|2181.56|2200.77|2180.77|17
1640305860000|2021-12-24 00:31:00|2200.82|2180.82|2201.26|2181.26|2201.27|2181.27|2200.51|2180.51|23
1640305870000|2021-12-24 00:31:10|2200.88|2180.88|2201.23|2181.23|2201.23|2181.23|2200.83|2180.83|8
1640305880000|2021-12-24 00:31:20|2201.5|2181.5|2201.28|2181.28|2201.5|2181.5|2201.28|2181.28|20
1640305890000|2021-12-24 00:31:30|2201.33|2181.33|2201.78|2181.78|2201.78|2181.78|2201.07|2181.07|10
1640305900000|2021-12-24 00:31:40|2201.69|2181.69|2202.45|2182.45|2202.45|2182.45|2201.58|2181.58|14
1640305910000|2021-12-24 00:31:50|2202.36|2182.36|2202.56|2182.56|2202.56|2182.56|2202.22|2182.22|20
1640305920000|2021-12-24 00:32:00|2202.55|2182.55|2202.74|2182.74|2202.81|2182.81|2202|2182|17
1640305930000|2021-12-24 00:32:10|2202.86|2182.86|2203.29|2183.29|2203.29|2183.29|2202.85|2182.85|7
1640305940000|2021-12-24 00:32:20|2203.52|2183.52|2203.63|2183.63|2203.63|2183.63|2203.52|2183.52|9
1640305950000|2021-12-24 00:32:30|2203.81|2183.81|2203.61|2183.61|2203.81|2183.81|2203.61|2183.61|3
1640305960000|2021-12-24 00:32:40|2203.62|2183.62|2203.79|2183.79|2203.82|2183.82|2203.61|2183.61|16
1640305970000|2021-12-24 00:32:50|2203.64|2183.64|2204.28|2184.28|2204.36|2184.36|2203.63|2183.63|20
1640305980000|2021-12-24 00:33:00|2204.54|2184.54|2204.84|2184.84|2204.84|2184.84|2204.54|2184.54|14
1640305990000|2021-12-24 00:33:10|2204.92|2184.92|2205.37|2185.37|2205.37|2185.37|2204.89|2184.89|6
1640306000000|2021-12-24 00:33:20|2205.34|2185.34|2205.19|2185.19|2205.34|2185.34|2204.99|2184.99|13
1640306010000|2021-12-24 00:33:30|2205.2|2185.2|2205.55|2185.55|2205.62|2185.62|2205.2|2185.2|20
1640306020000|2021-12-24 00:33:40|2205.54|2185.54|2206.52|2186.52|2207.19|2187.19|2205.43|2185.43|25
1640306030000|2021-12-24 00:33:50|2206.39|2186.39|2206.53|2186.53|2207.15|2187.15|2206.19|2186.19|20
1640306040000|2021-12-24 00:34:00|2206.27|2186.27|2206.66|2186.66|2206.72|2186.72|2205.76|2185.76|26
1640306050000|2021-12-24 00:34:10|2206.71|2186.71|2207.17|2187.17|2207.17|2187.17|2206.71|2186.71|8
1640306060000|2021-12-24 00:34:20|2207.68|2187.68|2208.79|2188.79|2208.85|2188.85|2207.68|2187.68|14
1640306070000|2021-12-24 00:34:30|2208.74|2188.74|2208.15|2188.15|2208.74|2188.74|2207.66|2187.66|15
1640306080000|2021-12-24 00:34:40|2208.29|2188.29|2209.2|2189.2|2209.26|2189.26|2208.28|2188.28|10
1640306090000|2021-12-24 00:34:50|2209|2189|2208.64|2188.64|2209.03|2189.03|2208.63|2188.63|12
1640306100000|2021-12-24 00:35:00|2208.6|2188.6|2209.01|2189.01|2209.05|2189.05|2208.6|2188.6|13
1640306110000|2021-12-24 00:35:10|2209.1|2189.1|2208.6|2188.6|2209.1|2189.1|2207.97|2187.97|22
1640306120000|2021-12-24 00:35:20|2208.64|2188.64|2209.16|2189.16|2209.16|2189.16|2208.64|2188.64|14
1640306130000|2021-12-24 00:35:30|2209.12|2189.12|2208.5|2188.5|2209.17|2189.17|2208.37|2188.37|21
1640306140000|2021-12-24 00:35:40|2208.47|2188.47|2208.27|2188.27|2208.47|2188.47|2208.11|2188.11|32
1640306150000|2021-12-24 00:35:50|2208.28|2188.28|2208.67|2188.67|2208.67|2188.67|2208.1|2188.1|24
1640306160000|2021-12-24 00:36:00|2208.68|2188.68|2208.91|2188.91|2209.28|2189.28|2208.67|2188.67|16
1640306170000|2021-12-24 00:36:10|2208.9|2188.9|2208.83|2188.83|2208.9|2188.9|2208.31|2188.31|22
1640306180000|2021-12-24 00:36:20|2208.85|2188.85|2208.74|2188.74|2208.86|2188.86|2208.71|2188.71|15
1640306190000|2021-12-24 00:36:30|2208.72|2188.72|2209.08|2189.08|2209.17|2189.17|2208.72|2188.72|18
1640306200000|2021-12-24 00:36:40|2208.69|2188.69|2209.11|2189.11|2209.35|2189.35|2208.54|2188.54|26
1640306210000|2021-12-24 00:36:50|2208.98|2188.98|2209.01|2189.01|2209.11|2189.11|2208.94|2188.94|5
1640306220000|2021-12-24 00:37:00|2209.47|2189.47|2209.74|2189.74|2209.83|2189.83|2209.47|2189.47|15
1640306230000|2021-12-24 00:37:10|2209.88|2189.88|2210.88|2190.88|2210.88|2190.88|2209.88|2189.88|14
1640306240000|2021-12-24 00:37:20|2210.98|2190.98|2211.1|2191.1|2211.24|2191.24|2210.71|2190.71|27
1640306250000|2021-12-24 00:37:30|2211.12|2191.12|2209.5|2189.5|2211.12|2191.12|2209.5|2189.5|20
1640306260000|2021-12-24 00:37:40|2209.49|2189.49|2209.47|2189.47|2209.63|2189.63|2209.46|2189.46|10
1640306270000|2021-12-24 00:37:50|2209.44|2189.44|2209.7|2189.7|2209.72|2189.72|2209.32|2189.32|26
1640306280000|2021-12-24 00:38:00|2209.69|2189.69|2209.07|2189.07|2209.69|2189.69|2209.04|2189.04|20
1640306290000|2021-12-24 00:38:10|2209.08|2189.08|2209.07|2189.07|2209.18|2189.18|2209.07|2189.07|25
1640306300000|2021-12-24 00:38:20|2209.04|2189.04|2209.01|2189.01|2209.21|2189.21|2208.94|2188.94|27
1640306310000|2021-12-24 00:38:30|2208.99|2188.99|2208.32|2188.32|2208.99|2188.99|2208.32|2188.32|20
1640306320000|2021-12-24 00:38:40|2208.3|2188.3|2207.3|2187.3|2208.3|2188.3|2207.09|2187.09|19
1640306330000|2021-12-24 00:38:50|2207.29|2187.29|2207.88|2187.88|2208.51|2188.51|2207.29|2187.29|32
1640306340000|2021-12-24 00:39:00|2207.94|2187.94|2206.16|2186.16|2207.94|2187.94|2205.31|2185.31|29
1640306350000|2021-12-24 00:39:10|2206.18|2186.18|2206.38|2186.38|2206.47|2186.47|2206.18|2186.18|16
1640306360000|2021-12-24 00:39:20|2206.37|2186.37|2205.52|2185.52|2206.47|2186.47|2205.52|2185.52|18
1640306370000|2021-12-24 00:39:30|2205.56|2185.56|2206.35|2186.35|2206.4|2186.4|2205.51|2185.51|23
1640306380000|2021-12-24 00:39:40|2206.37|2186.37|2208.61|2188.61|2208.61|2188.61|2206.37|2186.37|23
1640306390000|2021-12-24 00:39:50|2208.62|2188.62|2209.45|2189.45|2209.72|2189.72|2208.6|2188.6|15
1640306400000|2021-12-24 00:40:00|2209.39|2189.39|2209.6|2189.6|2209.6|2189.6|2208.84|2188.84|7
1640306410000|2021-12-24 00:40:10|2209.64|2189.64|2209.54|2189.54|2209.64|2189.64|2209.54|2189.54|5
1640306420000|2021-12-24 00:40:20|2209.52|2189.52|2209.52|2189.52|2209.52|2189.52|2209.52|2189.52|1
1640306430000|2021-12-24 00:40:30|2209.65|2189.65|2210.08|2190.08|2210.08|2190.08|2209.65|2189.65|6
1640306440000|2021-12-24 00:40:40|2210.33|2190.33|2210.73|2190.73|2210.79|2190.79|2210.33|2190.33|7
1640306450000|2021-12-24 00:40:50|2210.74|2190.74|2211.13|2191.13|2211.18|2191.18|2210.73|2190.73|12
1640306460000|2021-12-24 00:41:00|2211.09|2191.09|2210.57|2190.57|2211.09|2191.09|2210.37|2190.37|13
1640306470000|2021-12-24 00:41:10|2210.18|2190.18|2209.93|2189.93|2210.18|2190.18|2209.85|2189.85|23
1640306480000|2021-12-24 00:41:20|2209.96|2189.96|2210.61|2190.61|2210.66|2190.66|2209.93|2189.93|17
1640306490000|2021-12-24 00:41:30|2210.59|2190.59|2210.46|2190.46|2210.59|2190.59|2210.32|2190.32|14
1640306500000|2021-12-24 00:41:40|2210.48|2190.48|2210.5|2190.5|2210.52|2190.52|2210.44|2190.44|11
1640306510000|2021-12-24 00:41:50|2210.51|2190.51|2210.2|2190.2|2210.51|2190.51|2210.13|2190.13|15
1640306520000|2021-12-24 00:42:00|2210.33|2190.33|2210.68|2190.68|2210.68|2190.68|2210.23|2190.23|11
1640306530000|2021-12-24 00:42:10|2210.66|2190.66|2210.8|2190.8|2211.31|2191.31|2210.66|2190.66|20
1640306540000|2021-12-24 00:42:20|2210.73|2190.73|2211.19|2191.19|2211.33|2191.33|2210.69|2190.69|27
1640306550000|2021-12-24 00:42:30|2211.2|2191.2|2211|2191|2211.24|2191.24|2210.96|2190.96|14
1640306560000|2021-12-24 00:42:40|2210.98|2190.98|2211.16|2191.16|2211.2|2191.2|2210.98|2190.98|5
1640306570000|2021-12-24 00:42:50|2211.4|2191.4|2211.3|2191.3|2211.57|2191.57|2211.3|2191.3|6
1640306580000|2021-12-24 00:43:00|2211.62|2191.62|2210.55|2190.55|2211.62|2191.62|2210.41|2190.41|24
1640306590000|2021-12-24 00:43:10|2210.54|2190.54|2210.88|2190.88|2210.89|2190.89|2210.03|2190.03|18
1640306600000|2021-12-24 00:43:20|2210.78|2190.78|2210.62|2190.62|2210.78|2190.78|2210.57|2190.57|13
1640306610000|2021-12-24 00:43:30|2210.57|2190.57|2210|2190|2210.62|2190.62|2210|2190|25
1640306620000|2021-12-24 00:43:40|2209.99|2189.99|2209.92|2189.92|2210.03|2190.03|2209.89|2189.89|21
1640306630000|2021-12-24 00:43:50|2209.91|2189.91|2209.95|2189.95|2210.02|2190.02|2209.88|2189.88|16
1640306640000|2021-12-24 00:44:00|2210.13|2190.13|2210.36|2190.36|2210.36|2190.36|2209.98|2189.98|6
1640306650000|2021-12-24 00:44:10|2210.49|2190.49|2210.04|2190.04|2210.75|2190.75|2210.04|2190.04|24
1640306660000|2021-12-24 00:44:20|2210.01|2190.01|2211.49|2191.49|2211.49|2191.49|2209.93|2189.93|27
1640306670000|2021-12-24 00:44:30|2211.75|2191.75|2212.77|2192.77|2212.85|2192.85|2211.75|2191.75|20
1640306680000|2021-12-24 00:44:40|2212.79|2192.79|2212.83|2192.83|2212.83|2192.83|2212.69|2192.69|15
1640306690000|2021-12-24 00:44:50|2212.81|2192.81|2212.84|2192.84|2213.03|2193.03|2212.81|2192.81|17
1640306700000|2021-12-24 00:45:00|2212.82|2192.82|2211.18|2191.18|2212.82|2192.82|2211.18|2191.18|25
1640306710000|2021-12-24 00:45:10|2211.23|2191.23|2211.88|2191.88|2211.98|2191.98|2210.81|2190.81|28
1640306720000|2021-12-24 00:45:20|2211.87|2191.87|2211.64|2191.64|2211.87|2191.87|2211.14|2191.14|17
1640306730000|2021-12-24 00:45:30|2211.73|2191.73|2212.82|2192.82|2212.87|2192.87|2211.73|2191.73|21
1640306740000|2021-12-24 00:45:40|2212.87|2192.87|2212.45|2192.45|2212.87|2192.87|2212.04|2192.04|15
1640306750000|2021-12-24 00:45:50|2212.51|2192.51|2212.63|2192.63|2212.68|2192.68|2212.5|2192.5|13
1640306760000|2021-12-24 00:46:00|2212.67|2192.67|2212.48|2192.48|2212.68|2192.68|2212.48|2192.48|11
1640306770000|2021-12-24 00:46:10|2212.58|2192.58|2213.7|2193.7|2213.71|2193.71|2212.58|2192.58|20
1640306780000|2021-12-24 00:46:20|2213.66|2193.66|2213.66|2193.66|2213.7|2193.7|2213.66|2193.66|3
1640306790000|2021-12-24 00:46:30|2213.74|2193.74|2213.54|2193.54|2213.98|2193.98|2213.54|2193.54|16
1640306800000|2021-12-24 00:46:40|2213.53|2193.53|2213.98|2193.98|2214.04|2194.04|2213.53|2193.53|6
1640306810000|2021-12-24 00:46:50|2214.24|2194.24|2214.24|2194.24|2214.24|2194.24|2214.24|2194.24|1
1640306820000|2021-12-24 00:47:00|2214.19|2194.19|2214.24|2194.24|2214.49|2194.49|2214.19|2194.19|11
1640306830000|2021-12-24 00:47:10|2214.23|2194.23|2213.08|2193.08|2214.24|2194.24|2213.07|2193.07|12
1640306840000|2021-12-24 00:47:20|2213.07|2193.07|2215.61|2195.61|2215.61|2195.61|2213.07|2193.07|21
1640306850000|2021-12-24 00:47:30|2215.64|2195.64|2215.69|2195.69|2215.7|2195.7|2215.54|2195.54|12
1640306860000|2021-12-24 00:47:40|2215.73|2195.73|2216.69|2196.69|2216.75|2196.75|2215.72|2195.72|17
1640306870000|2021-12-24 00:47:50|2216.71|2196.71|2216.33|2196.33|2216.77|2196.77|2216.33|2196.33|19
1640306880000|2021-12-24 00:48:00|2216.34|2196.34|2216.24|2196.24|2216.34|2196.34|2216.1|2196.1|16
1640306890000|2021-12-24 00:48:10|2216.23|2196.23|2216.96|2196.96|2217.05|2197.05|2216.14|2196.14|28
1640306900000|2021-12-24 00:48:20|2216.98|2196.98|2216.61|2196.61|2217|2197|2216.6|2196.6|21
1640306910000|2021-12-24 00:48:30|2216.62|2196.62|2216.89|2196.89|2217.02|2197.02|2216.56|2196.56|18
1640306920000|2021-12-24 00:48:40|2216.85|2196.85|2215.59|2195.59|2216.87|2196.87|2215.44|2195.44|27
1640306930000|2021-12-24 00:48:50|2215.61|2195.61|2214.55|2194.55|2215.61|2195.61|2214.52|2194.52|24
1640306940000|2021-12-24 00:49:00|2214.49|2194.49|2214.73|2194.73|2214.87|2194.87|2214.47|2194.47|28
1640306950000|2021-12-24 00:49:10|2214.72|2194.72|2214.86|2194.86|2214.86|2194.86|2214.54|2194.54|18
1640306960000|2021-12-24 00:49:20|2215.05|2195.05|2215.28|2195.28|2215.29|2195.29|2214.98|2194.98|12
1640306970000|2021-12-24 00:49:30|2215.33|2195.33|2215.92|2195.92|2215.92|2195.92|2215.33|2195.33|10
1640306980000|2021-12-24 00:49:40|2215.98|2195.98|2216.22|2196.22|2216.22|2196.22|2215.92|2195.92|5
1640306990000|2021-12-24 00:49:50|2216.19|2196.19|2215.62|2195.62|2216.19|2196.19|2215.36|2195.36|18
1640307000000|2021-12-24 00:50:00|2215.63|2195.63|2216.81|2196.81|2216.81|2196.81|2215.63|2195.63|9
1640307010000|2021-12-24 00:50:10|2217.12|2197.12|2216.76|2196.76|2217.2|2197.2|2216.62|2196.62|19
1640307020000|2021-12-24 00:50:20|2216.73|2196.73|2217.75|2197.75|2217.75|2197.75|2216.68|2196.68|17
1640307030000|2021-12-24 00:50:30|2217.72|2197.72|2217.68|2197.68|2217.72|2197.72|2217.6|2197.6|9
1640307040000|2021-12-24 00:50:40|2217.6|2197.6|2217.68|2197.68|2217.72|2197.72|2217.6|2197.6|16
1640307050000|2021-12-24 00:50:50|2217.67|2197.67|2216.74|2196.74|2217.67|2197.67|2216.72|2196.72|21
1640307060000|2021-12-24 00:51:00|2216.7|2196.7|2217.62|2197.62|2217.65|2197.65|2216.6|2196.6|25
1640307070000|2021-12-24 00:51:10|2217.61|2197.61|2218.01|2198.01|2218.29|2198.29|2217.59|2197.59|22
1640307080000|2021-12-24 00:51:20|2218.21|2198.21|2219.48|2199.48|2219.48|2199.48|2218.19|2198.19|25
1640307090000|2021-12-24 00:51:30|2219.49|2199.49|2219.74|2199.74|2219.74|2199.74|2219.49|2199.49|7
1640307100000|2021-12-24 00:51:40|2219.73|2199.73|2220|2200|2220|2200|2219.72|2199.72|5
1640307110000|2021-12-24 00:51:50|2220.1|2200.1|2221.37|2201.37|2221.37|2201.37|2220.1|2200.1|14
1640307120000|2021-12-24 00:52:00|2221.11|2201.11|2221.32|2201.32|2221.42|2201.42|2220.9|2200.9|18
1640307130000|2021-12-24 00:52:10|2221.35|2201.35|2221.46|2201.46|2221.46|2201.46|2220.87|2200.87|18
1640307140000|2021-12-24 00:52:20|2221.44|2201.44|2221.66|2201.66|2221.66|2201.66|2221.24|2201.24|11
1640307150000|2021-12-24 00:52:30|2221.56|2201.56|2221.51|2201.51|2221.56|2201.56|2221.02|2201.02|24
1640307160000|2021-12-24 00:52:40|2221.5|2201.5|2222.25|2202.25|2222.25|2202.25|2221.5|2201.5|9
1640307170000|2021-12-24 00:52:50|2222.26|2202.26|2222.53|2202.53|2222.67|2202.67|2222.16|2202.16|14
1640307180000|2021-12-24 00:53:00|2222.73|2202.73|2222.76|2202.76|2223.08|2203.08|2222.72|2202.72|18
1640307190000|2021-12-24 00:53:10|2222.78|2202.78|2222.78|2202.78|2222.85|2202.85|2222.61|2202.61|18
1640307200000|2021-12-24 00:53:20|2223.04|2203.04|2223.47|2203.47|2223.57|2203.57|2223.03|2203.03|20
1640307210000|2021-12-24 00:53:30|2223.46|2203.46|2223.96|2203.96|2223.96|2203.96|2223.46|2203.46|7
1640307220000|2021-12-24 00:53:40|2223.92|2203.92|2223.94|2203.94|2223.99|2203.99|2223.92|2203.92|4
1640307230000|2021-12-24 00:53:50|2223.99|2203.99|2224.33|2204.33|2224.42|2204.42|2223.94|2203.94|15
1640307240000|2021-12-24 00:54:00|2224.18|2204.18|2224.29|2204.29|2224.32|2204.32|2224.18|2204.18|10
1640307250000|2021-12-24 00:54:10|2224.21|2204.21|2224.49|2204.49|2224.49|2204.49|2224.21|2204.21|11
1640307260000|2021-12-24 00:54:20|2224.5|2204.5|2224.47|2204.47|2225.01|2205.01|2224.25|2204.25|28
1640307270000|2021-12-24 00:54:30|2224.49|2204.49|2224.67|2204.67|2224.67|2204.67|2224.47|2204.47|6
1640307280000|2021-12-24 00:54:40|2224.58|2204.58|2224.67|2204.67|2224.67|2204.67|2224.58|2204.58|3
1640307290000|2021-12-24 00:54:50|2224.71|2204.71|2225.12|2205.12|2225.12|2205.12|2224.71|2204.71|20
1640307300000|2021-12-24 00:55:00|2225.11|2205.11|2225.99|2205.99|2226.47|2206.47|2225.11|2205.11|18
1640307310000|2021-12-24 00:55:10|2225.95|2205.95|2223.97|2219.91|2230.69|2219.91|2223.91|2205.83|21
1640307320000|2021-12-24 00:55:20|2231.56|2211.56|2233.3|2213.3|2233.3|2213.3|2231.1|2211.1|34
1640307330000|2021-12-24 00:55:30|2233.29|2213.29|2233.7|2213.7|2233.74|2213.74|2232.82|2212.82|19
1640307340000|2021-12-24 00:55:40|2233.71|2213.71|2233.41|2213.41|2233.71|2213.71|2233.24|2213.24|24
1640307350000|2021-12-24 00:55:50|2233.37|2213.37|2233.71|2213.71|2233.71|2213.71|2233.37|2213.37|13
1640307360000|2021-12-24 00:56:00|2233.72|2213.72|2234.51|2214.51|2234.53|2214.53|2233.72|2213.72|11
1640307370000|2021-12-24 00:56:10|2234.7|2214.7|2234.52|2214.52|2234.7|2214.7|2234.52|2214.52|2
1640307380000|2021-12-24 00:56:20|2234.53|2214.53|2235.15|2215.15|2235.15|2215.15|2234.5|2214.5|11
1640307390000|2021-12-24 00:56:30|2235.39|2215.39|2236.69|2216.69|2236.7|2216.7|2235.39|2215.39|12
1640307400000|2021-12-24 00:56:40|2236.76|2216.76|2236.25|2216.25|2237.06|2217.06|2236.25|2216.25|16
1640307410000|2021-12-24 00:56:50|2235.97|2215.97|2236.36|2216.36|2236.44|2216.44|2235.78|2215.78|22
1640307420000|2021-12-24 00:57:00|2236.4|2216.4|2236.93|2216.93|2236.94|2216.94|2236.36|2216.36|18
1640307430000|2021-12-24 00:57:10|2236.92|2216.92|2236.6|2216.6|2237.29|2217.29|2236.6|2216.6|10
1640307440000|2021-12-24 00:57:20|2236.24|2216.24|2234.83|2214.83|2236.24|2216.24|2234.27|2214.27|25
1640307450000|2021-12-24 00:57:30|2234.82|2214.82|2234.9|2214.9|2235.06|2215.06|2234.79|2214.79|20
1640307460000|2021-12-24 00:57:40|2234.93|2214.93|2234.73|2214.73|2235.16|2215.16|2234.73|2214.73|21
1640307470000|2021-12-24 00:57:50|2234.71|2214.71|2234.72|2214.72|2234.73|2214.73|2234.69|2214.69|9
1640307480000|2021-12-24 00:58:00|2234.7|2214.7|2234.59|2214.59|2234.72|2214.72|2234.58|2214.58|23
1640307490000|2021-12-24 00:58:10|2234.57|2214.57|2237.39|2217.39|2237.39|2217.39|2234.56|2214.56|29
1640307500000|2021-12-24 00:58:20|2237.41|2217.41|2236.51|2216.51|2237.66|2217.66|2236.34|2216.34|22
1640307510000|2021-12-24 00:58:30|2236.33|2216.33|2236.12|2216.12|2236.33|2216.33|2235.94|2215.94|26
1640307520000|2021-12-24 00:58:40|2236.11|2216.11|2236.26|2216.26|2236.26|2216.26|2235.92|2215.92|12
1640307530000|2021-12-24 00:58:50|2236.27|2216.27|2236.31|2216.31|2236.76|2216.76|2236.27|2216.27|25
1640307540000|2021-12-24 00:59:00|2236.22|2216.22|2235.76|2215.76|2236.22|2216.22|2235.7|2215.7|23
1640307550000|2021-12-24 00:59:10|2235.75|2215.75|2235.74|2215.74|2235.83|2215.83|2235.56|2215.56|19
1640307560000|2021-12-24 00:59:20|2235.73|2215.73|2234.96|2214.96|2236.17|2216.17|2234.96|2214.96|26
1640307570000|2021-12-24 00:59:30|2235.01|2215.01|2234.14|2214.14|2235.02|2215.02|2234.14|2214.14|11
1640307580000|2021-12-24 00:59:40|2234.19|2214.19|2233.95|2213.95|2234.31|2214.31|2233.95|2213.95|18
1640307590000|2021-12-24 00:59:50|2234|2214|2233.88|2213.88|2234.01|2214.01|2233.81|2213.81|19
1640307600000|2021-12-24 01:00:00|2233.74|2213.74|2233.24|2213.24|2233.74|2213.74|2233.17|2213.17|17
1640307610000|2021-12-24 01:00:10|2233.37|2213.37|2233.41|2213.41|2233.41|2213.41|2233.21|2213.21|16
1640307620000|2021-12-24 01:00:20|2233.4|2213.4|2233.83|2213.83|2233.83|2213.83|2233.4|2213.4|25
1640307630000|2021-12-24 01:00:30|2233.74|2213.74|2233.94|2213.94|2233.94|2213.94|2233.67|2213.67|12
1640307640000|2021-12-24 01:00:40|2233.78|2213.78|2234.06|2214.06|2234.07|2214.07|2233.78|2213.78|18
1640307650000|2021-12-24 01:00:50|2234.12|2214.12|2234.12|2214.12|2234.12|2214.12|2234.12|2214.12|1
1640307660000|2021-12-24 01:01:00|2234.06|2214.06|2234.06|2214.06|2234.06|2214.06|2234.06|2214.06|1
1640307670000|2021-12-24 01:01:10|2234.08|2214.08|2234.01|2214.01|2234.08|2214.08|2234|2214|6
1640307680000|2021-12-24 01:01:20|2234|2214|2233.58|2213.58|2234.26|2214.26|2233.55|2213.55|20
1640307690000|2021-12-24 01:01:30|2233.52|2213.52|2233.47|2213.47|2233.52|2213.52|2233.3|2213.3|28
1640307700000|2021-12-24 01:01:40|2233.4|2213.4|2234.05|2214.05|2234.05|2214.05|2233.35|2213.35|22
1640307710000|2021-12-24 01:01:50|2234.02|2214.02|2234.08|2214.08|2234.08|2214.08|2234.02|2214.02|12
1640307720000|2021-12-24 01:02:00|2234.14|2214.14|2234.4|2214.4|2234.69|2214.69|2234.14|2214.14|22
1640307730000|2021-12-24 01:02:10|2234.37|2214.37|2234.58|2214.58|2234.58|2214.58|2234.37|2214.37|6
1640307740000|2021-12-24 01:02:20|2234.48|2214.48|2236.7|2216.7|2236.72|2216.72|2234.48|2214.48|19
1640307750000|2021-12-24 01:02:30|2236.8|2216.8|2237.92|2217.92|2238|2218|2236.79|2216.79|25
1640307760000|2021-12-24 01:02:40|2238|2218|2238.62|2218.62|2238.71|2218.71|2238|2218|8
1640307770000|2021-12-24 01:02:50|2238.52|2218.52|2238.69|2218.69|2238.73|2218.73|2237.96|2217.96|21
1640307780000|2021-12-24 01:03:00|2238.71|2218.71|2238.45|2218.45|2238.71|2218.71|2238.45|2218.45|12
1640307790000|2021-12-24 01:03:10|2238.28|2218.28|2238.21|2218.21|2238.28|2218.28|2238.2|2218.2|5
1640307800000|2021-12-24 01:03:20|2238.2|2218.2|2238.64|2218.64|2238.64|2218.64|2238.19|2218.19|9
1640307810000|2021-12-24 01:03:30|2238.63|2218.63|2239.95|2219.95|2239.95|2219.95|2238.63|2218.63|14
1640307820000|2021-12-24 01:03:40|2239.96|2219.96|2240.23|2220.23|2240.23|2220.23|2239.96|2219.96|11
1640307830000|2021-12-24 01:03:50|2240.26|2220.26|2241.64|2221.64|2241.64|2221.64|2240.26|2220.26|15
1640307840000|2021-12-24 01:04:00|2241.67|2221.67|2242.28|2222.28|2242.3|2222.3|2241.62|2221.62|13
1640307850000|2021-12-24 01:04:10|2242.45|2222.45|2240.93|2220.93|2242.96|2222.96|2240.93|2220.93|22
1640307860000|2021-12-24 01:04:20|2240.84|2220.84|2244.4|2224.4|2244.4|2224.4|2240.84|2220.84|29
1640307870000|2021-12-24 01:04:30|2244.41|2224.41|2244.36|2224.36|2244.41|2224.41|2243.61|2223.61|27
1640307880000|2021-12-24 01:04:40|2244.35|2224.35|2243.89|2223.89|2244.36|2224.36|2243.81|2223.81|13
1640307890000|2021-12-24 01:04:50|2243.76|2223.76|2243.79|2223.79|2244.12|2224.12|2243.55|2223.55|18
1640307900000|2021-12-24 01:05:00|2243.8|2223.8|2245.76|2225.76|2245.76|2225.76|2243.8|2223.8|24
1640307910000|2021-12-24 01:05:10|2245.74|2225.74|2246.63|2226.63|2247.09|2227.09|2245.74|2225.74|29
1640307920000|2021-12-24 01:05:20|2246.79|2226.79|2248.38|2228.38|2248.67|2228.67|2246.79|2226.79|21
1640307930000|2021-12-24 01:05:30|2248.45|2228.45|2249.14|2229.14|2249.14|2229.14|2248.45|2228.45|12
1640307940000|2021-12-24 01:05:40|2249.13|2229.13|2248.6|2228.6|2249.13|2229.13|2248.6|2228.6|20
1640307950000|2021-12-24 01:05:50|2248.53|2228.53|2248.76|2228.76|2248.84|2228.84|2248.53|2228.53|18
1640307960000|2021-12-24 01:06:00|2248.69|2228.69|2248.52|2228.52|2248.69|2228.69|2248.1|2228.1|18
1640307970000|2021-12-24 01:06:10|2248.48|2228.48|2249.35|2229.35|2249.35|2229.35|2248.48|2228.48|10
1640307980000|2021-12-24 01:06:20|2249.36|2229.36|2249.36|2229.36|2249.47|2229.47|2249.07|2229.07|13
1640307990000|2021-12-24 01:06:30|2249.33|2229.33|2249.81|2229.81|2249.84|2229.84|2249.33|2229.33|6
1640308000000|2021-12-24 01:06:40|2250.21|2230.21|2250.52|2230.52|2250.76|2230.76|2250.11|2230.11|17
1640308010000|2021-12-24 01:06:50|2250.41|2230.41|2252.58|2232.58|2252.61|2232.61|2250.41|2230.41|18
1640308020000|2021-12-24 01:07:00|2252.57|2232.57|2251.02|2231.02|2252.57|2232.57|2250.8|2230.8|30
1640308030000|2021-12-24 01:07:10|2251.04|2231.04|2251.83|2231.83|2251.83|2231.83|2250.92|2230.92|13
1640308040000|2021-12-24 01:07:20|2251.8|2231.8|2253.1|2233.1|2253.1|2233.1|2251.8|2231.8|19
1640308050000|2021-12-24 01:07:30|2253.18|2233.18|2253.46|2233.46|2253.46|2233.46|2253.18|2233.18|6
1640308060000|2021-12-24 01:07:40|2253.45|2233.45|2253.2|2233.2|2253.52|2233.52|2253.15|2233.15|11
1640308070000|2021-12-24 01:07:50|2253.01|2233.01|2253.44|2233.44|2253.5|2233.5|2252.99|2232.99|10
1640308080000|2021-12-24 01:08:00|2253.55|2233.55|2254.35|2234.35|2254.35|2234.35|2253.53|2233.53|10
1640308090000|2021-12-24 01:08:10|2254.33|2234.33|2254.4|2234.4|2254.46|2234.46|2254.32|2234.32|8
1640308100000|2021-12-24 01:08:20|2254.35|2234.35|2254.7|2234.7|2254.72|2234.72|2254.35|2234.35|13
1640308110000|2021-12-24 01:08:30|2254.71|2234.71|2255.28|2235.28|2255.28|2235.28|2254.68|2234.68|10
1640308120000|2021-12-24 01:08:40|2255.52|2235.52|2256.01|2236.01|2256.14|2236.14|2255.31|2235.31|19
1640308130000|2021-12-24 01:08:50|2255.89|2235.89|2256.15|2236.15|2256.43|2236.43|2255.23|2235.23|32
1640308140000|2021-12-24 01:09:00|2256.43|2236.43|2256.48|2236.48|2256.61|2236.61|2256.41|2236.41|5
1640308150000|2021-12-24 01:09:10|2256.06|2236.06|2256.11|2236.11|2256.11|2236.11|2256.06|2236.06|3
1640308160000|2021-12-24 01:09:20|2256.46|2236.46|2257.21|2237.21|2257.51|2237.51|2256.46|2236.46|16
1640308170000|2021-12-24 01:09:30|2257.38|2237.38|2256.44|2236.44|2257.58|2237.58|2256.28|2236.28|28
1640308180000|2021-12-24 01:09:40|2256.41|2236.41|2257.24|2237.24|2257.31|2237.31|2256.41|2236.41|21
1640308190000|2021-12-24 01:09:50|2257.18|2237.18|2258.05|2238.05|2258.17|2238.17|2257.16|2237.16|13
1640308200000|2021-12-24 01:10:00|2258.09|2238.09|2258.93|2238.93|2258.93|2238.93|2258.09|2238.09|14
1640308210000|2021-12-24 01:10:10|2259.05|2239.05|2261.48|2241.48|2261.48|2241.48|2257.5|2237.5|37
1640308220000|2021-12-24 01:10:20|2261.61|2241.61|2262.97|2242.97|2265.03|2245.03|2261.61|2241.61|36
1640308230000|2021-12-24 01:10:30|2262.76|2242.76|2263.27|2243.27|2264.01|2244.01|2262.62|2242.62|32
1640308240000|2021-12-24 01:10:40|2262.86|2242.86|2258.27|2238.27|2262.92|2242.92|2258.01|2238.01|31
1640308250000|2021-12-24 01:10:50|2258.16|2238.16|2257.85|2237.85|2258.22|2238.22|2257.83|2237.83|27
1640308260000|2021-12-24 01:11:00|2257.62|2237.62|2257.09|2237.09|2257.68|2237.68|2255.34|2235.34|30
1640308270000|2021-12-24 01:11:10|2257.19|2237.19|2259.32|2239.32|2260.26|2240.26|2257.19|2237.19|32
1640308280000|2021-12-24 01:11:20|2259.45|2239.45|2258.53|2238.53|2259.92|2239.92|2258.53|2238.53|34
1640308290000|2021-12-24 01:11:30|2258.51|2238.51|2256.75|2236.75|2258.52|2238.52|2256.7|2236.7|28
1640308300000|2021-12-24 01:11:40|2256.48|2236.48|2257.19|2237.19|2257.19|2237.19|2255.82|2235.82|20
1640308310000|2021-12-24 01:11:50|2257.2|2237.2|2257.45|2237.45|2257.53|2237.53|2257.09|2237.09|17
1640308320000|2021-12-24 01:12:00|2257.36|2237.36|2256.87|2236.87|2257.37|2237.37|2256.84|2236.84|20
1640308330000|2021-12-24 01:12:10|2256.92|2236.92|2258.94|2238.94|2258.94|2238.94|2256.81|2236.81|18
1640308340000|2021-12-24 01:12:20|2259.31|2239.31|2259.42|2239.42|2259.42|2239.42|2259.31|2239.31|2
1640308350000|2021-12-24 01:12:30|2259.43|2239.43|2260.61|2240.61|2260.61|2240.61|2259|2239|27
1640308360000|2021-12-24 01:12:40|2260.77|2240.77|2261.36|2241.36|2261.53|2241.53|2260.35|2240.35|26
1640308370000|2021-12-24 01:12:50|2261.49|2241.49|2262.47|2242.47|2262.48|2242.48|2261.19|2241.19|20
1640308380000|2021-12-24 01:13:00|2262.54|2242.54|2262.94|2242.94|2263.12|2243.12|2262.54|2242.54|19
1640308390000|2021-12-24 01:13:10|2263.05|2243.05|2262.19|2242.19|2263.05|2243.05|2262.19|2242.19|26
1640308400000|2021-12-24 01:13:20|2262.17|2242.17|2262.59|2242.59|2262.84|2242.84|2262.17|2242.17|20
1640308410000|2021-12-24 01:13:30|2262.58|2242.58|2263.67|2243.67|2263.67|2243.67|2262.46|2242.46|15
1640308420000|2021-12-24 01:13:40|2263.65|2243.65|2263.84|2243.84|2264.24|2244.24|2263.65|2243.65|14
1640308430000|2021-12-24 01:13:50|2264.26|2244.26|2264.82|2244.82|2264.88|2244.88|2264.26|2244.26|16
1640308440000|2021-12-24 01:14:00|2264.91|2244.91|2265.4|2245.4|2265.4|2245.4|2264.88|2244.88|14
1640308450000|2021-12-24 01:14:10|2265.58|2245.58|2265.91|2245.91|2266.14|2246.14|2265.58|2245.58|19
1640308460000|2021-12-24 01:14:20|2265.96|2245.96|2267.71|2247.71|2267.77|2247.77|2265.96|2245.96|26
1640308470000|2021-12-24 01:14:30|2267.64|2247.64|2269.09|2249.09|2269.17|2249.17|2267.61|2247.61|23
1640308480000|2021-12-24 01:14:40|2269.11|2249.11|2269.37|2249.37|2269.39|2249.39|2269.11|2249.11|12
1640308490000|2021-12-24 01:14:50|2269.21|2249.21|2269.56|2249.56|2269.63|2249.63|2269.16|2249.16|18
1640308500000|2021-12-24 01:15:00|2269.82|2249.82|2270.06|2250.06|2270.13|2250.13|2269.82|2249.82|5
1640308510000|2021-12-24 01:15:10|2270.64|2250.64|2270.98|2250.98|2271.17|2251.17|2270.64|2250.64|14
1640308520000|2021-12-24 01:15:20|2271|2251|2270.81|2250.81|2271.15|2251.15|2270.53|2250.53|14
1640308530000|2021-12-24 01:15:30|2270.83|2250.83|2271.12|2251.12|2271.21|2251.21|2270.74|2250.74|15
1640308540000|2021-12-24 01:15:40|2271.04|2251.04|2271.51|2251.51|2271.6|2251.6|2271.04|2251.04|19
1640308550000|2021-12-24 01:15:50|2271.49|2251.49|2271.93|2251.93|2271.95|2251.95|2271.48|2251.48|17
1640308560000|2021-12-24 01:16:00|2271.96|2251.96|2269.41|2249.41|2272.01|2252.01|2268.66|2248.66|26
1640308570000|2021-12-24 01:16:10|2269.6|2249.6|2270.28|2250.28|2270.82|2250.82|2269.6|2249.6|23
1640308580000|2021-12-24 01:16:20|2270.26|2250.26|2269.76|2249.76|2270.26|2250.26|2269.73|2249.73|21
1640308590000|2021-12-24 01:16:30|2269.71|2249.71|2268.56|2248.56|2269.76|2249.76|2268.56|2248.56|22
1640308600000|2021-12-24 01:16:40|2268.52|2248.52|2267.36|2247.36|2268.52|2248.52|2267.36|2247.36|20
1640308610000|2021-12-24 01:16:50|2266.86|2246.86|2265.27|2245.27|2266.95|2246.95|2265.24|2245.24|26
1640308620000|2021-12-24 01:17:00|2265.32|2245.32|2263.57|2243.57|2265.61|2245.61|2263.48|2243.48|28
1640308630000|2021-12-24 01:17:10|2263.55|2243.55|2259.85|2239.85|2263.59|2243.59|2259.38|2239.38|30
1640308640000|2021-12-24 01:17:20|2259.99|2239.99|2258.5|2238.5|2260.14|2240.14|2258.35|2238.35|24
1640308650000|2021-12-24 01:17:30|2258.53|2238.53|2258.22|2238.22|2258.6|2238.6|2258.22|2238.22|14
1640308660000|2021-12-24 01:17:40|2258.03|2238.03|2257.74|2237.74|2258.19|2238.19|2257.46|2237.46|23
1640308670000|2021-12-24 01:17:50|2257.88|2237.88|2257.8|2237.8|2258.88|2238.88|2257.68|2237.68|24
1640308680000|2021-12-24 01:18:00|2257.79|2237.79|2257.62|2237.62|2257.79|2237.79|2257.62|2237.62|6
1640308690000|2021-12-24 01:18:10|2257.59|2237.59|2256.07|2236.07|2257.6|2237.6|2256.07|2236.07|26
1640308700000|2021-12-24 01:18:20|2256|2236|2255.21|2235.21|2256.09|2236.09|2255.16|2235.16|21
1640308710000|2021-12-24 01:18:30|2255.23|2235.23|2254.39|2234.39|2255.23|2235.23|2254.39|2234.39|23
1640308720000|2021-12-24 01:18:40|2254.35|2234.35|2254.58|2234.58|2255.16|2235.16|2254.35|2234.35|21
1640308730000|2021-12-24 01:18:50|2254.59|2234.59|2254.88|2234.88|2255.33|2235.33|2254.14|2234.14|36
1640308740000|2021-12-24 01:19:00|2255.15|2235.15|2256.53|2236.53|2256.58|2236.58|2254.88|2234.88|29
1640308750000|2021-12-24 01:19:10|2256.63|2236.63|2256.52|2236.52|2256.7|2236.7|2256.46|2236.46|19
1640308760000|2021-12-24 01:19:20|2256.49|2236.49|2256.35|2236.35|2256.5|2236.5|2256.33|2236.33|19
1640308770000|2021-12-24 01:19:30|2256.34|2236.34|2255.61|2235.61|2256.34|2236.34|2255.38|2235.38|21
1640308780000|2021-12-24 01:19:40|2255.67|2235.67|2255.91|2235.91|2255.94|2235.94|2255.64|2235.64|20
1640308790000|2021-12-24 01:19:50|2255.95|2235.95|2255.91|2235.91|2255.95|2235.95|2255.76|2235.76|18
1640308800000|2021-12-24 01:20:00|2255.85|2235.85|2255.23|2235.23|2255.85|2235.85|2255.13|2235.13|28
1640308810000|2021-12-24 01:20:10|2255.13|2235.13|2256.26|2236.26|2256.26|2236.26|2255.13|2235.13|13
1640308820000|2021-12-24 01:20:20|2256.31|2236.31|2257.53|2237.53|2257.53|2237.53|2256.26|2236.26|16
1640308830000|2021-12-24 01:20:30|2257.52|2237.52|2259.17|2239.17|2259.22|2239.22|2257.52|2237.52|19
1640308840000|2021-12-24 01:20:40|2259.19|2239.19|2259.83|2239.83|2259.83|2239.83|2259.19|2239.19|5
1640308850000|2021-12-24 01:20:50|2259.86|2239.86|2258.79|2238.79|2259.86|2239.86|2258.79|2238.79|19
1640308860000|2021-12-24 01:21:00|2258.83|2238.83|2258.85|2238.85|2259.01|2239.01|2258.78|2238.78|9
1640308870000|2021-12-24 01:21:10|2259|2239|2258.62|2238.62|2259.04|2239.04|2258.62|2238.62|17
1640308880000|2021-12-24 01:21:20|2258.65|2238.65|2258.17|2238.17|2258.66|2238.66|2258.13|2238.13|7
1640308890000|2021-12-24 01:21:30|2258.22|2238.22|2259.2|2239.2|2259.2|2239.2|2258.18|2238.18|19
1640308900000|2021-12-24 01:21:40|2259.21|2239.21|2258.93|2238.93|2259.21|2239.21|2258.72|2238.72|16
1640308910000|2021-12-24 01:21:50|2258.72|2238.72|2257.85|2237.85|2258.74|2238.74|2257.84|2237.84|25
1640308920000|2021-12-24 01:22:00|2257.86|2237.86|2257.08|2237.08|2257.97|2237.97|2257.08|2237.08|11
1640308930000|2021-12-24 01:22:10|2257.12|2237.12|2255.7|2235.7|2257.12|2237.12|2255.44|2235.44|24
1640308940000|2021-12-24 01:22:20|2255.69|2235.69|2255.66|2235.66|2255.7|2235.7|2255.64|2235.64|11
1640308950000|2021-12-24 01:22:30|2255.65|2235.65|2255.08|2235.08|2255.65|2235.65|2255.08|2235.08|8
1640308960000|2021-12-24 01:22:40|2255.15|2235.15|2256.72|2236.72|2256.72|2236.72|2255.15|2235.15|18
1640308970000|2021-12-24 01:22:50|2256.75|2236.75|2257.39|2237.39|2257.53|2237.53|2256.75|2236.75|9
1640308980000|2021-12-24 01:23:00|2257.55|2237.55|2256.53|2236.53|2257.55|2237.55|2256.19|2236.19|20
1640308990000|2021-12-24 01:23:10|2256.19|2236.19|2256.06|2236.06|2256.27|2236.27|2256.06|2236.06|9
1640309000000|2021-12-24 01:23:20|2255.9|2235.9|2256.59|2236.59|2256.64|2236.64|2255.53|2235.53|24
1640309010000|2021-12-24 01:23:30|2256.69|2236.69|2257.74|2237.74|2257.74|2237.74|2256.69|2236.69|17
1640309020000|2021-12-24 01:23:40|2257.73|2237.73|2257.82|2237.82|2257.82|2237.82|2257.62|2237.62|8
1640309030000|2021-12-24 01:23:50|2257.98|2237.98|2259.96|2239.96|2260.04|2240.04|2257.98|2237.98|21
1640309040000|2021-12-24 01:24:00|2259.97|2239.97|2259.75|2239.75|2259.97|2239.97|2259.51|2239.51|24
1640309050000|2021-12-24 01:24:10|2259.76|2239.76|2259.79|2239.79|2259.85|2239.85|2259.72|2239.72|11
1640309060000|2021-12-24 01:24:20|2259.84|2239.84|2260.2|2240.2|2260.5|2240.5|2259.84|2239.84|13
1640309070000|2021-12-24 01:24:30|2260.3|2240.3|2260.78|2240.78|2260.81|2240.81|2260.18|2240.18|16
1640309080000|2021-12-24 01:24:40|2260.81|2240.81|2261.5|2241.5|2261.5|2241.5|2260.78|2240.78|14
1640309090000|2021-12-24 01:24:50|2261.47|2241.47|2260.16|2240.16|2261.83|2241.83|2260.16|2240.16|24
1640309100000|2021-12-24 01:25:00|2259.8|2239.8|2261.04|2241.04|2261.04|2241.04|2259.8|2239.8|18
1640309110000|2021-12-24 01:25:10|2261.09|2241.09|2260.83|2240.83|2261.7|2241.7|2260.69|2240.69|24
1640309120000|2021-12-24 01:25:20|2260.84|2240.84|2261.76|2241.76|2261.76|2241.76|2260.84|2240.84|14
1640309130000|2021-12-24 01:25:30|2261.79|2241.79|2264.02|2244.02|2264.02|2244.02|2261.79|2241.79|19
1640309140000|2021-12-24 01:25:40|2264.07|2244.07|2266.18|2246.18|2266.18|2246.18|2264.01|2244.01|31
1640309150000|2021-12-24 01:25:50|2266.17|2246.17|2266.71|2246.71|2266.71|2246.71|2266.17|2246.17|9
1640309160000|2021-12-24 01:26:00|2267.22|2247.22|2268.46|2248.46|2268.48|2248.48|2267.22|2247.22|25
1640309170000|2021-12-24 01:26:10|2268.48|2248.48|2269.09|2249.09|2269.22|2249.22|2268.42|2248.42|16
1640309180000|2021-12-24 01:26:20|2269.14|2249.14|2268.53|2248.53|2270.02|2250.02|2268.5|2248.5|27
1640309190000|2021-12-24 01:26:30|2268.55|2248.55|2269.63|2249.63|2269.8|2249.8|2268.42|2248.42|31
1640309200000|2021-12-24 01:26:40|2269.16|2249.16|2269.05|2249.05|2269.16|2249.16|2268.56|2248.56|21
1640309210000|2021-12-24 01:26:50|2269|2249|2268.12|2248.12|2269|2249|2268.12|2248.12|12
1640309220000|2021-12-24 01:27:00|2268.14|2248.14|2266.79|2246.79|2268.14|2248.14|2266.79|2246.79|17
1640309230000|2021-12-24 01:27:10|2266.74|2246.74|2265.02|2245.02|2266.75|2246.75|2265.02|2245.02|24
1640309240000|2021-12-24 01:27:20|2265.13|2245.13|2264.49|2244.49|2265.55|2245.55|2264.48|2244.48|18
1640309250000|2021-12-24 01:27:30|2264.03|2244.03|2264.04|2244.04|2264.04|2244.04|2263.73|2243.73|14
1640309260000|2021-12-24 01:27:40|2264.03|2244.03|2263.82|2243.82|2264.16|2244.16|2263.82|2243.82|13
1640309270000|2021-12-24 01:27:50|2263.83|2243.83|2262.1|2242.1|2263.83|2243.83|2262.1|2242.1|17
1640309280000|2021-12-24 01:28:00|2262.06|2242.06|2259.87|2239.87|2262.13|2242.13|2259.86|2239.86|15
1640309290000|2021-12-24 01:28:10|2259.86|2239.86|2262.11|2242.11|2262.36|2242.36|2259.78|2239.78|27
1640309300000|2021-12-24 01:28:20|2262.33|2242.33|2260.79|2240.79|2262.33|2242.33|2260.79|2240.79|17
1640309310000|2021-12-24 01:28:30|2260.44|2240.44|2259.85|2239.85|2260.49|2240.49|2259.84|2239.84|15
1640309320000|2021-12-24 01:28:40|2259.86|2239.86|2259.94|2239.94|2259.97|2239.97|2259.68|2239.68|26
1640309330000|2021-12-24 01:28:50|2259.92|2239.92|2259.77|2239.77|2259.95|2239.95|2259.77|2239.77|24
1640309340000|2021-12-24 01:29:00|2259.72|2239.72|2259.25|2239.25|2259.74|2239.74|2259.17|2239.17|15
1640309350000|2021-12-24 01:29:10|2259.32|2239.32|2259.74|2239.74|2259.74|2239.74|2259.31|2239.31|10
1640309360000|2021-12-24 01:29:20|2259.77|2239.77|2259.56|2239.56|2260.01|2240.01|2259.56|2239.56|12
1640309370000|2021-12-24 01:29:30|2259.55|2239.55|2259.08|2239.08|2259.55|2239.55|2259.05|2239.05|22
1640309380000|2021-12-24 01:29:40|2259.1|2239.1|2259.13|2239.13|2259.17|2239.17|2259.03|2239.03|18
1640309390000|2021-12-24 01:29:50|2259.14|2239.14|2259.61|2239.61|2259.62|2239.62|2259.14|2239.14|17
1640309400000|2021-12-24 01:30:00|2259.71|2239.71|2261.01|2241.01|2261.01|2241.01|2259.71|2239.71|15
1640309410000|2021-12-24 01:30:10|2261.59|2241.59|2261.08|2241.08|2261.6|2241.6|2261.08|2241.08|8
1640309420000|2021-12-24 01:30:20|2260.71|2240.71|2260.35|2240.35|2260.71|2240.71|2260.35|2240.35|16
1640309430000|2021-12-24 01:30:30|2260.15|2240.15|2260.46|2240.46|2260.47|2240.47|2260.15|2240.15|16
1640309440000|2021-12-24 01:30:40|2260.48|2240.48|2260.57|2240.57|2260.64|2240.64|2260.42|2240.42|24
1640309450000|2021-12-24 01:30:50|2260.61|2240.61|2260.9|2240.9|2260.9|2240.9|2260.07|2240.07|24
1640309460000|2021-12-24 01:31:00|2260.96|2240.96|2265.41|2245.41|2265.41|2245.41|2260.81|2240.81|38
1640309470000|2021-12-24 01:31:10|2265.44|2245.44|2264.57|2244.57|2265.6|2245.6|2264.57|2244.57|19
1640309480000|2021-12-24 01:31:20|2264.46|2244.46|2263.66|2243.66|2264.46|2244.46|2263.62|2243.62|16
1640309490000|2021-12-24 01:31:30|2263.65|2243.65|2262.03|2242.03|2263.65|2243.65|2261.64|2241.64|23
1640309500000|2021-12-24 01:31:40|2262.04|2242.04|2262.62|2242.62|2262.62|2242.62|2262.03|2242.03|16
1640309510000|2021-12-24 01:31:50|2262.6|2242.6|2264.84|2244.84|2264.84|2244.84|2262.6|2242.6|21
1640309520000|2021-12-24 01:32:00|2264.83|2244.83|2264.54|2244.54|2264.93|2244.93|2264.52|2244.52|20
1640309530000|2021-12-24 01:32:10|2264.53|2244.53|2261.48|2241.48|2264.56|2244.56|2261.48|2241.48|29
1640309540000|2021-12-24 01:32:20|2261.75|2241.75|2260.29|2240.29|2261.75|2241.75|2260.29|2240.29|33
1640309550000|2021-12-24 01:32:30|2260.15|2240.15|2259.58|2239.58|2260.16|2240.16|2259.45|2239.45|24
1640309560000|2021-12-24 01:32:40|2259.64|2239.64|2259.01|2239.01|2259.64|2239.64|2259.01|2239.01|15
1640309570000|2021-12-24 01:32:50|2259.03|2239.03|2264.49|2244.49|2264.58|2244.58|2259.02|2239.02|29
1640309580000|2021-12-24 01:33:00|2264.48|2244.48|2264.44|2244.44|2264.5|2244.5|2263.47|2243.47|16
1640309590000|2021-12-24 01:33:10|2264.45|2244.45|2263.99|2243.99|2264.49|2244.49|2263.79|2243.79|23
1640309600000|2021-12-24 01:33:20|2263.97|2243.97|2263.89|2243.89|2263.98|2243.98|2263.88|2243.88|15
1640309610000|2021-12-24 01:33:30|2263.86|2243.86|2264.7|2244.7|2264.74|2244.74|2263.8|2243.8|19
1640309620000|2021-12-24 01:33:40|2264.73|2244.73|2264.8|2244.8|2264.9|2244.9|2264.69|2244.69|19
1640309630000|2021-12-24 01:33:50|2264.82|2244.82|2264.29|2244.29|2265.03|2245.03|2264.29|2244.29|17
1640309640000|2021-12-24 01:34:00|2264.33|2244.33|2264|2244|2264.33|2244.33|2264|2244|17
1640309650000|2021-12-24 01:34:10|2264.07|2244.07|2264.38|2244.38|2264.4|2244.4|2264.07|2244.07|13
1640309660000|2021-12-24 01:34:20|2264.4|2244.4|2264.35|2244.35|2264.84|2244.84|2264.09|2244.09|23
1640309670000|2021-12-24 01:34:30|2264.41|2244.41|2264.11|2244.11|2264.79|2244.79|2264.11|2244.11|28
1640309680000|2021-12-24 01:34:40|2264.1|2244.1|2263.91|2243.91|2264.1|2244.1|2263.87|2243.87|15
1640309690000|2021-12-24 01:34:50|2263.87|2243.87|2264.01|2244.01|2264.57|2244.57|2263.4|2243.4|27
1640309700000|2021-12-24 01:35:00|2264.02|2244.02|2263.59|2243.59|2264.02|2244.02|2263.44|2243.44|20
1640309710000|2021-12-24 01:35:10|2263.55|2243.55|2265.71|2245.71|2265.71|2245.71|2263.49|2243.49|19
1640309720000|2021-12-24 01:35:20|2265.72|2245.72|2266.13|2246.13|2266.13|2246.13|2265.65|2245.65|15
1640309730000|2021-12-24 01:35:30|2266.33|2246.33|2265.31|2245.31|2266.35|2246.35|2265.23|2245.23|15
1640309740000|2021-12-24 01:35:40|2265.22|2245.22|2264.86|2244.86|2265.22|2245.22|2264.86|2244.86|28
1640309750000|2021-12-24 01:35:50|2264.79|2244.79|2260.83|2240.83|2265.09|2245.09|2260.83|2240.83|30
1640309760000|2021-12-24 01:36:00|2261.04|2241.04|2260.81|2240.81|2261.04|2241.04|2259.38|2239.38|33
1640309770000|2021-12-24 01:36:10|2260.89|2240.89|2256.79|2236.79|2260.89|2240.89|2256.79|2236.79|34
1640309780000|2021-12-24 01:36:20|2256.71|2236.71|2256.54|2236.54|2256.79|2236.79|2256.22|2236.22|23
1640309790000|2021-12-24 01:36:30|2256.55|2236.55|2255.06|2235.06|2256.55|2236.55|2255.06|2235.06|26
1640309800000|2021-12-24 01:36:40|2255.13|2235.13|2254.97|2234.97|2255.23|2235.23|2254.97|2234.97|16
1640309810000|2021-12-24 01:36:50|2254.96|2234.96|2255.61|2235.61|2255.68|2235.68|2254.88|2234.88|26
1640309820000|2021-12-24 01:37:00|2255.67|2235.67|2255.35|2235.35|2255.75|2235.75|2255.35|2235.35|16
1640309830000|2021-12-24 01:37:10|2255.33|2235.33|2255.22|2235.22|2255.41|2235.41|2254.95|2234.95|12
1640309840000|2021-12-24 01:37:20|2255.38|2235.38|2254.34|2234.34|2255.38|2235.38|2254.34|2234.34|15
1640309850000|2021-12-24 01:37:30|2254.36|2234.36|2254.08|2234.08|2254.5|2234.5|2254.07|2234.07|16
1640309860000|2021-12-24 01:37:40|2254.09|2234.09|2254.22|2234.22|2254.85|2234.85|2254.09|2234.09|23
1640309870000|2021-12-24 01:37:50|2254.43|2234.43|2254.2|2234.2|2254.47|2234.47|2254.19|2234.19|15
1640309880000|2021-12-24 01:38:00|2254.24|2234.24|2255.81|2235.81|2255.81|2235.81|2254.24|2234.24|22
1640309890000|2021-12-24 01:38:10|2255.71|2235.71|2257.4|2237.4|2257.4|2237.4|2255.67|2235.67|25
1640309900000|2021-12-24 01:38:20|2257.37|2237.37|2257.4|2237.4|2257.55|2237.55|2257.26|2237.26|7
1640309910000|2021-12-24 01:38:30|2257.49|2237.49|2257.34|2237.34|2257.49|2237.49|2257.34|2237.34|3
1640309920000|2021-12-24 01:38:40|2257.46|2237.46|2259.04|2239.04|2259.11|2239.11|2257.46|2237.46|16
1640309930000|2021-12-24 01:38:50|2259.07|2239.07|2260.09|2240.09|2261.03|2241.03|2259.07|2239.07|16
1640309940000|2021-12-24 01:39:00|2260.18|2240.18|2261.05|2241.05|2261.05|2241.05|2259.68|2239.68|14
1640309950000|2021-12-24 01:39:10|2261.07|2241.07|2260.66|2240.66|2261.1|2241.1|2260.57|2240.57|13
1640309960000|2021-12-24 01:39:20|2260.67|2240.67|2261.02|2241.02|2261.17|2241.17|2260.5|2240.5|13
1640309970000|2021-12-24 01:39:30|2261.03|2241.03|2259.63|2239.63|2261.03|2241.03|2259.63|2239.63|18
1640309980000|2021-12-24 01:39:40|2259.64|2239.64|2259.55|2239.55|2259.64|2239.64|2259.55|2239.55|5
1640309990000|2021-12-24 01:39:50|2259.54|2239.54|2259.6|2239.6|2259.6|2239.6|2259.24|2239.24|12
1640310000000|2021-12-24 01:40:00|2259.66|2239.66|2259.61|2239.61|2259.8|2239.8|2259.2|2239.2|13
1640310010000|2021-12-24 01:40:10|2259.59|2239.59|2258.59|2238.59|2259.59|2239.59|2258.52|2238.52|25
1640310020000|2021-12-24 01:40:20|2258.62|2238.62|2258.68|2238.68|2259.03|2239.03|2258.47|2238.47|22
1640310030000|2021-12-24 01:40:30|2258.7|2238.7|2258.81|2238.81|2258.83|2238.83|2258.7|2238.7|4
1640310040000|2021-12-24 01:40:40|2259.25|2239.25|2260.29|2240.29|2260.29|2240.29|2259.25|2239.25|7
1640310050000|2021-12-24 01:40:50|2260.26|2240.26|2261.11|2241.11|2261.11|2241.11|2260.26|2240.26|3
1640310060000|2021-12-24 01:41:00|2261.36|2241.36|2262.33|2242.33|2262.38|2242.38|2261.36|2241.36|14
1640310070000|2021-12-24 01:41:10|2262.32|2242.32|2261.64|2241.64|2262.49|2242.49|2261.6|2241.6|17
1640310080000|2021-12-24 01:41:20|2261.62|2241.62|2261.37|2241.37|2261.62|2241.62|2261.37|2241.37|15
1640310090000|2021-12-24 01:41:30|2261.39|2241.39|2260.29|2240.29|2261.4|2241.4|2260.29|2240.29|20
1640310100000|2021-12-24 01:41:40|2260.08|2240.08|2259.63|2239.63|2260.08|2240.08|2259.44|2239.44|20
1640310110000|2021-12-24 01:41:50|2259.66|2239.66|2259.75|2239.75|2260.19|2240.19|2259.63|2239.63|25
1640310120000|2021-12-24 01:42:00|2259.76|2239.76|2259.59|2239.59|2259.9|2239.9|2259.59|2239.59|18
1640310130000|2021-12-24 01:42:10|2259.61|2239.61|2260.93|2240.93|2260.93|2240.93|2259.56|2239.56|29
1640310140000|2021-12-24 01:42:20|2260.95|2240.95|2261.63|2241.63|2261.63|2241.63|2260.95|2240.95|11
1640310150000|2021-12-24 01:42:30|2261.65|2241.65|2261.65|2241.65|2261.65|2241.65|2261.64|2241.64|3
1640310160000|2021-12-24 01:42:40|2261.63|2241.63|2261.55|2241.55|2261.63|2241.63|2261.52|2241.52|6
1640310170000|2021-12-24 01:42:50|2261.47|2241.47|2261.41|2241.41|2261.48|2241.48|2261.41|2241.41|6
1640310180000|2021-12-24 01:43:00|2261.2|2241.2|2264.03|2244.03|2264.03|2244.03|2261.2|2241.2|17
1640310190000|2021-12-24 01:43:10|2264.16|2244.16|2265.47|2245.47|2265.47|2245.47|2264.14|2244.14|15
1640310200000|2021-12-24 01:43:20|2265.46|2245.46|2264.64|2244.64|2265.91|2245.91|2264.59|2244.59|22
1640310210000|2021-12-24 01:43:30|2264.59|2244.59|2263.79|2243.79|2264.64|2244.64|2263.76|2243.76|6
1640310220000|2021-12-24 01:43:40|2263.66|2243.66|2263.74|2243.74|2263.89|2243.89|2263.48|2243.48|15
1640310230000|2021-12-24 01:43:50|2263.75|2243.75|2263.66|2243.66|2263.75|2243.75|2263.55|2243.55|14
1640310240000|2021-12-24 01:44:00|2263.65|2243.65|2262.85|2242.85|2263.68|2243.68|2262.83|2242.83|20
1640310250000|2021-12-24 01:44:10|2262.84|2242.84|2263.49|2243.49|2263.5|2243.5|2262.84|2242.84|12
1640310260000|2021-12-24 01:44:20|2263.54|2243.54|2263.72|2243.72|2263.72|2243.72|2263.54|2243.54|4
1640310280000|2021-12-24 01:44:40|2263.93|2243.93|2264.29|2244.29|2264.29|2244.29|2263.91|2243.91|4
1640310290000|2021-12-24 01:44:50|2263.88|2243.88|2262.25|2242.25|2263.88|2243.88|2262.25|2242.25|25
1640310300000|2021-12-24 01:45:00|2262.22|2242.22|2261.87|2241.87|2262.22|2242.22|2261.84|2241.84|18
1640310310000|2021-12-24 01:45:10|2261.82|2241.82|2261.4|2241.4|2261.82|2241.82|2261.4|2241.4|10
1640310320000|2021-12-24 01:45:20|2261.37|2241.37|2260.64|2240.64|2261.44|2241.44|2260.64|2240.64|13
1640310330000|2021-12-24 01:45:30|2260.68|2240.68|2263.24|2243.24|2263.25|2243.25|2260.64|2240.64|16
1640310340000|2021-12-24 01:45:40|2263.15|2243.15|2263.62|2243.62|2263.72|2243.72|2262.6|2242.6|23
1640310350000|2021-12-24 01:45:50|2263.57|2243.57|2262.66|2242.66|2263.57|2243.57|2262.66|2242.66|15
1640310360000|2021-12-24 01:46:00|2262.68|2242.68|2262.63|2242.63|2262.68|2242.68|2262.2|2242.2|22
1640310370000|2021-12-24 01:46:10|2262.67|2242.67|2263.28|2243.28|2263.28|2243.28|2262.67|2242.67|15
1640310380000|2021-12-24 01:46:20|2263.24|2243.24|2260.79|2240.79|2263.24|2243.24|2259.87|2239.87|18
1640310390000|2021-12-24 01:46:30|2261.52|2241.52|2261.05|2241.05|2261.67|2241.67|2260.61|2240.61|24
1640310400000|2021-12-24 01:46:40|2260.99|2240.99|2261.53|2241.53|2261.63|2241.63|2260.95|2240.95|18
1640310410000|2021-12-24 01:46:50|2261.41|2241.41|2261.17|2241.17|2261.41|2241.41|2261.11|2241.11|6
1640310420000|2021-12-24 01:47:00|2261.03|2241.03|2259.74|2239.74|2261.16|2241.16|2259.71|2239.71|24
1640310430000|2021-12-24 01:47:10|2259.73|2239.73|2259.52|2239.52|2259.74|2239.74|2259.48|2239.48|5
1640310440000|2021-12-24 01:47:20|2259.51|2239.51|2259.5|2239.5|2259.63|2239.63|2259.16|2239.16|10
1640310450000|2021-12-24 01:47:30|2259.54|2239.54|2258.71|2238.71|2259.54|2239.54|2258.71|2238.71|13
1640310460000|2021-12-24 01:47:40|2258.72|2238.72|2255.69|2235.69|2258.72|2238.72|2255.68|2235.68|23
1640310470000|2021-12-24 01:47:50|2255.7|2235.7|2254.23|2234.23|2255.84|2235.84|2254.23|2234.23|28
1640310480000|2021-12-24 01:48:00|2254.22|2234.22|2253.64|2233.64|2254.22|2234.22|2253.23|2233.23|31
1640310490000|2021-12-24 01:48:10|2253.67|2233.67|2252.57|2232.57|2253.89|2233.89|2252.57|2232.57|21
1640310500000|2021-12-24 01:48:20|2252.61|2232.61|2252.58|2232.58|2252.62|2232.62|2252.54|2232.54|12
1640310510000|2021-12-24 01:48:30|2252.56|2232.56|2250.14|2230.14|2252.56|2232.56|2250.02|2230.02|29
1640310520000|2021-12-24 01:48:40|2250|2230|2249.98|2229.98|2250.18|2230.18|2249.23|2229.23|23
1640310530000|2021-12-24 01:48:50|2249.74|2229.74|2251.2|2231.2|2251.26|2231.26|2249.73|2229.73|22
1640310540000|2021-12-24 01:49:00|2251.19|2231.19|2249.92|2229.92|2251.32|2231.32|2249.84|2229.84|26
1640310550000|2021-12-24 01:49:10|2249.84|2229.84|2248.81|2228.81|2249.84|2229.84|2248.71|2228.71|9
1640310560000|2021-12-24 01:49:20|2248.74|2228.74|2248.77|2228.77|2248.78|2228.78|2248.74|2228.74|6
1640310570000|2021-12-24 01:49:30|2248.86|2228.86|2248.99|2228.99|2249.01|2229.01|2248.72|2228.72|10
1640310580000|2021-12-24 01:49:40|2248.96|2228.96|2248.51|2228.51|2248.99|2228.99|2248.49|2228.49|9
1640310590000|2021-12-24 01:49:50|2248.54|2228.54|2248.88|2228.88|2248.89|2228.89|2248.54|2228.54|10
1640310600000|2021-12-24 01:50:00|2248.95|2228.95|2248.86|2228.86|2248.99|2228.99|2248.86|2228.86|9
1640310610000|2021-12-24 01:50:10|2248.78|2228.78|2248.97|2228.97|2249|2229|2248.78|2228.78|3
1640310620000|2021-12-24 01:50:20|2248.89|2228.89|2248.89|2228.89|2248.89|2228.89|2248.89|2228.89|1
1640310630000|2021-12-24 01:50:30|2248.83|2228.83|2249.95|2229.95|2250.21|2230.21|2248.83|2228.83|18
1640310640000|2021-12-24 01:50:40|2250.3|2230.3|2250.39|2230.39|2251.09|2231.09|2250.3|2230.3|27
1640310650000|2021-12-24 01:50:50|2250.63|2230.63|2250|2230|2250.63|2230.63|2250|2230|21
1640310660000|2021-12-24 01:51:00|2249.99|2229.99|2249.89|2229.89|2250.04|2230.04|2249.89|2229.89|13
1640310670000|2021-12-24 01:51:10|2249.9|2229.9|2249.84|2229.84|2250.29|2230.29|2249.84|2229.84|20
1640310680000|2021-12-24 01:51:20|2249.74|2229.74|2249.18|2229.18|2249.74|2229.74|2248.78|2228.78|22
1640310690000|2021-12-24 01:51:30|2249.17|2229.17|2248.91|2228.91|2249.18|2229.18|2248.85|2228.85|25
1640310700000|2021-12-24 01:51:40|2248.85|2228.85|2248.73|2228.73|2248.93|2228.93|2248.73|2228.73|23
1640310710000|2021-12-24 01:51:50|2248.72|2228.72|2247.56|2227.56|2248.75|2228.75|2247.55|2227.55|22
1640310720000|2021-12-24 01:52:00|2247.54|2227.54|2246.87|2226.87|2247.54|2227.54|2246.87|2226.87|8
1640310730000|2021-12-24 01:52:10|2247|2227|2246.2|2226.2|2247.02|2227.02|2246.2|2226.2|9
1640310740000|2021-12-24 01:52:20|2246.21|2226.21|2246.22|2226.22|2246.22|2226.22|2246.03|2226.03|9
1640310750000|2021-12-24 01:52:30|2246.79|2226.79|2246.16|2226.16|2246.82|2226.82|2245.95|2225.95|17
1640310760000|2021-12-24 01:52:40|2246.17|2226.17|2246.18|2226.18|2246.18|2226.18|2246.12|2226.12|4
1640310770000|2021-12-24 01:52:50|2246.12|2226.12|2246.12|2226.12|2246.12|2226.12|2246.08|2226.08|9
1640310780000|2021-12-24 01:53:00|2246.1|2226.1|2246.06|2226.06|2246.1|2226.1|2245.96|2225.96|5
1640310790000|2021-12-24 01:53:10|2245.96|2225.96|2246.13|2226.13|2246.45|2226.45|2245.96|2225.96|11
1640310800000|2021-12-24 01:53:20|2246.21|2226.21|2245.96|2225.96|2246.24|2226.24|2245.96|2225.96|13
1640310820000|2021-12-24 01:53:40|2245.74|2225.74|2246.6|2226.6|2246.66|2226.66|2245.58|2225.58|18
1640310830000|2021-12-24 01:53:50|2246.74|2226.74|2247.19|2227.19|2247.19|2227.19|2246.74|2226.74|7
1640310840000|2021-12-24 01:54:00|2247.16|2227.16|2247.48|2227.48|2247.48|2227.48|2246.73|2226.73|18
1640310850000|2021-12-24 01:54:10|2247.66|2227.66|2247.66|2227.66|2247.66|2227.66|2247.66|2227.66|1
1640310860000|2021-12-24 01:54:20|2247.74|2227.74|2247.74|2227.74|2247.74|2227.74|2247.74|2227.74|1
1640310870000|2021-12-24 01:54:30|2247.66|2227.66|2247.67|2227.67|2247.74|2227.74|2247.66|2227.66|6
1640310880000|2021-12-24 01:54:40|2247.62|2227.62|2247.66|2227.66|2247.66|2227.66|2247.62|2227.62|2
1640310890000|2021-12-24 01:54:50|2247.57|2227.57|2248.65|2228.65|2248.66|2228.66|2247.57|2227.57|12
1640310900000|2021-12-24 01:55:00|2249.02|2229.02|2249.49|2229.49|2249.5|2229.5|2249.02|2229.02|12
1640310910000|2021-12-24 01:55:10|2249.54|2229.54|2250.14|2230.14|2250.4|2230.4|2249.54|2229.54|13
1640310920000|2021-12-24 01:55:20|2250.13|2230.13|2249.77|2229.77|2250.15|2230.15|2249.77|2229.77|16
1640310930000|2021-12-24 01:55:30|2249.82|2229.82|2250.17|2230.17|2250.24|2230.24|2249.77|2229.77|14
1640310940000|2021-12-24 01:55:40|2250.57|2230.57|2250.5|2230.5|2250.57|2230.57|2250.5|2230.5|2
1640310950000|2021-12-24 01:55:50|2250.55|2230.55|2250.6|2230.6|2250.6|2230.6|2250.52|2230.52|5
1640310960000|2021-12-24 01:56:00|2250.63|2230.63|2251.62|2231.62|2251.69|2231.69|2250.63|2230.63|14
1640310970000|2021-12-24 01:56:10|2251.56|2231.56|2252.76|2232.76|2252.76|2232.76|2251.56|2231.56|21
1640310980000|2021-12-24 01:56:20|2252.75|2232.75|2253.01|2233.01|2253.01|2233.01|2252.68|2232.68|14
1640310990000|2021-12-24 01:56:30|2253.34|2233.34|2253.27|2233.27|2253.34|2233.34|2253.27|2233.27|2
1640311000000|2021-12-24 01:56:40|2253.23|2233.23|2253.36|2233.36|2254.22|2234.22|2253.23|2233.23|25
1640311010000|2021-12-24 01:56:50|2253.37|2233.37|2253.47|2233.47|2253.61|2233.61|2252.92|2232.92|15
1640311020000|2021-12-24 01:57:00|2253.46|2233.46|2253.14|2233.14|2253.62|2233.62|2253.13|2233.13|26
1640311030000|2021-12-24 01:57:10|2253.13|2233.13|2253.28|2233.28|2253.67|2233.67|2252.86|2232.86|26
1640311040000|2021-12-24 01:57:20|2253.27|2233.27|2253.4|2233.4|2253.55|2233.55|2253.27|2233.27|13
1640311050000|2021-12-24 01:57:30|2253.39|2233.39|2252.28|2232.28|2253.44|2233.44|2252.28|2232.28|17
1640311060000|2021-12-24 01:57:40|2252.3|2232.3|2251.35|2231.35|2252.3|2232.3|2251.08|2231.08|19
1640311070000|2021-12-24 01:57:50|2251.73|2231.73|2250.91|2230.91|2252.86|2232.86|2250.9|2230.9|35
1640311080000|2021-12-24 01:58:00|2250.9|2230.9|2253.68|2233.68|2253.79|2233.79|2250.9|2230.9|32
1640311090000|2021-12-24 01:58:10|2253.48|2233.48|2253.89|2233.89|2253.89|2233.89|2252.8|2232.8|21
1640311100000|2021-12-24 01:58:20|2254.02|2234.02|2253.95|2233.95|2255|2235|2253.89|2233.89|15
1640311110000|2021-12-24 01:58:30|2253.94|2233.94|2253.72|2233.72|2254.02|2234.02|2253.71|2233.71|13
1640311120000|2021-12-24 01:58:40|2253.71|2233.71|2253.6|2233.6|2253.88|2233.88|2253.15|2233.15|23
1640311130000|2021-12-24 01:58:50|2253.59|2233.59|2252.37|2232.37|2253.59|2233.59|2252.37|2232.37|16
1640311140000|2021-12-24 01:59:00|2252.38|2232.38|2252.38|2232.38|2252.56|2232.56|2252.38|2232.38|12
1640311150000|2021-12-24 01:59:10|2252.36|2232.36|2252.36|2232.36|2252.37|2232.37|2252.29|2232.29|9
1640311160000|2021-12-24 01:59:20|2252.35|2232.35|2250.63|2230.63|2252.35|2232.35|2250.63|2230.63|26
1640311170000|2021-12-24 01:59:30|2250.43|2230.43|2249.84|2229.84|2250.43|2230.43|2249.12|2229.12|32
1640311180000|2021-12-24 01:59:40|2249.89|2229.89|2248.59|2228.59|2249.89|2229.89|2248.59|2228.59|29
1640311190000|2021-12-24 01:59:50|2248.54|2228.54|2247.77|2227.77|2248.55|2228.55|2247.44|2227.44|22
1640311200000|2021-12-24 02:00:00|2248.78|2228.78|2248.75|2228.75|2249.43|2229.43|2248.35|2228.35|30
1640311210000|2021-12-24 02:00:10|2248.71|2228.71|2247.6|2227.6|2248.75|2228.75|2247.6|2227.6|28
1640311220000|2021-12-24 02:00:20|2247.46|2227.46|2246.88|2226.88|2247.48|2227.48|2246.7|2226.7|14
1640311230000|2021-12-24 02:00:30|2246.9|2226.9|2247.27|2227.27|2247.32|2227.32|2246.9|2226.9|10
1640311240000|2021-12-24 02:00:40|2246.97|2226.97|2246.88|2226.88|2247.27|2227.27|2246.87|2226.87|18
1640311250000|2021-12-24 02:00:50|2246.87|2226.87|2246.86|2226.86|2247.22|2227.22|2245.49|2225.49|23
1640311260000|2021-12-24 02:01:00|2246.83|2226.83|2244.86|2224.86|2246.83|2226.83|2244.66|2224.66|30
1640311270000|2021-12-24 02:01:10|2244.61|2224.61|2243.9|2223.9|2244.93|2224.93|2243.9|2223.9|21
1640311280000|2021-12-24 02:01:20|2243.74|2223.74|2242.84|2222.84|2243.74|2223.74|2242.49|2222.49|14
1640311290000|2021-12-24 02:01:30|2242.83|2222.83|2246.91|2226.91|2247.43|2227.43|2242.83|2222.83|30
1640311300000|2021-12-24 02:01:40|2246.92|2226.92|2246.19|2226.19|2246.92|2226.92|2245.88|2225.88|25
1640311310000|2021-12-24 02:01:50|2246.18|2226.18|2246.18|2226.18|2246.18|2226.18|2245.64|2225.64|23
1640311320000|2021-12-24 02:02:00|2246.19|2226.19|2244.12|2224.12|2246.2|2226.2|2243.76|2223.76|28
1640311330000|2021-12-24 02:02:10|2244.02|2224.02|2244.67|2224.67|2244.67|2224.67|2243.52|2223.52|28
1640311340000|2021-12-24 02:02:20|2244.88|2224.88|2242.98|2222.98|2244.88|2224.88|2242.98|2222.98|29
1640311350000|2021-12-24 02:02:30|2242.74|2222.74|2242.56|2222.56|2242.77|2222.77|2242.52|2222.52|16
1640311360000|2021-12-24 02:02:40|2242.54|2222.54|2242.7|2222.7|2242.7|2222.7|2242.53|2222.53|9
1640311370000|2021-12-24 02:02:50|2242.67|2222.67|2240.99|2220.99|2242.67|2222.67|2240.99|2220.99|23
1640311380000|2021-12-24 02:03:00|2241.01|2221.01|2241.31|2221.31|2241.61|2221.61|2241.01|2221.01|19
1640311390000|2021-12-24 02:03:10|2241.27|2221.27|2238.09|2218.09|2241.27|2221.27|2237.91|2217.91|26
1640311400000|2021-12-24 02:03:20|2238.14|2218.14|2235.24|2215.24|2238.46|2218.46|2235.24|2215.24|28
1640311410000|2021-12-24 02:03:30|2235.23|2215.23|2234.58|2214.58|2235.26|2215.26|2233.91|2213.91|21
1640311420000|2021-12-24 02:03:40|2234.54|2214.54|2234.77|2214.77|2235.17|2215.17|2234.39|2214.39|22
1640311430000|2021-12-24 02:03:50|2234.78|2214.78|2235.28|2215.28|2235.28|2215.28|2234.77|2214.77|12
1640311440000|2021-12-24 02:04:00|2235.21|2215.21|2235.87|2215.87|2236.13|2216.13|2235.21|2215.21|19
1640311450000|2021-12-24 02:04:10|2235.88|2215.88|2235.69|2215.69|2235.89|2215.89|2235.54|2215.54|14
1640311460000|2021-12-24 02:04:20|2235.7|2215.7|2236.38|2216.38|2236.38|2216.38|2235.7|2215.7|17
1640311470000|2021-12-24 02:04:30|2236.36|2216.36|2236.45|2216.45|2236.46|2216.46|2236.22|2216.22|16
1640311480000|2021-12-24 02:04:40|2236.43|2216.43|2236.43|2216.43|2236.45|2216.45|2236.43|2216.43|3
1640311490000|2021-12-24 02:04:50|2236.4|2216.4|2236.4|2216.4|2236.42|2216.42|2236.33|2216.33|10
1640311500000|2021-12-24 02:05:00|2236.38|2216.38|2233.41|2213.41|2236.8|2216.8|2233.41|2213.41|27
1640311510000|2021-12-24 02:05:10|2233.43|2213.43|2233.63|2213.63|2233.69|2213.69|2233.03|2213.03|27
1640311520000|2021-12-24 02:05:20|2233.87|2213.87|2233.59|2213.59|2233.87|2213.87|2233.4|2213.4|25
1640311530000|2021-12-24 02:05:30|2233.57|2213.57|2232.28|2212.28|2233.62|2213.62|2232.28|2212.28|7
1640311540000|2021-12-24 02:05:40|2232.32|2212.32|2233.92|2213.92|2233.92|2213.92|2232.26|2212.26|22
1640311550000|2021-12-24 02:05:50|2233.84|2213.84|2233.41|2213.41|2234.05|2214.05|2233.41|2213.41|17
1640311560000|2021-12-24 02:06:00|2233.44|2213.44|2233.7|2213.7|2233.88|2213.88|2233.44|2213.44|14
1640311570000|2021-12-24 02:06:10|2233.82|2213.82|2237.09|2217.09|2237.09|2217.09|2233.53|2213.53|16
1640311580000|2021-12-24 02:06:20|2237.47|2217.47|2238.46|2218.46|2238.49|2218.49|2237.47|2217.47|15
1640311590000|2021-12-24 02:06:30|2238.49|2218.49|2238.44|2218.44|2238.68|2218.68|2238.27|2218.27|28
1640311600000|2021-12-24 02:06:40|2238.67|2218.67|2239.14|2219.14|2239.14|2219.14|2238.67|2218.67|14
1640311610000|2021-12-24 02:06:50|2239.21|2219.21|2239.11|2219.11|2239.21|2219.21|2239.1|2219.1|7
1640311620000|2021-12-24 02:07:00|2239.07|2219.07|2238.59|2218.59|2239.07|2219.07|2238.48|2218.48|21
1640311630000|2021-12-24 02:07:10|2238.71|2218.71|2240.44|2220.44|2240.46|2220.46|2238.71|2218.71|13
1640311640000|2021-12-24 02:07:20|2240.36|2220.36|2239.55|2219.55|2240.44|2220.44|2239.41|2219.41|20
1640311650000|2021-12-24 02:07:30|2239.83|2219.83|2239.9|2219.9|2240.01|2220.01|2239.83|2219.83|7
1640311660000|2021-12-24 02:07:40|2239.88|2219.88|2240.19|2220.19|2240.29|2220.29|2239.88|2219.88|18
1640311670000|2021-12-24 02:07:50|2240.2|2220.2|2241.04|2221.04|2241.05|2221.05|2240.18|2220.18|18
1640311680000|2021-12-24 02:08:00|2241.02|2221.02|2240.44|2220.44|2241.02|2221.02|2240.41|2220.41|15
1640311690000|2021-12-24 02:08:10|2240.49|2220.49|2240.77|2220.77|2240.83|2220.83|2240|2220|23
1640311700000|2021-12-24 02:08:20|2240.76|2220.76|2240.41|2220.41|2240.76|2220.76|2240.4|2220.4|13
1640311710000|2021-12-24 02:08:30|2240.52|2220.52|2239.72|2219.72|2240.65|2220.65|2239.69|2219.69|15
1640311720000|2021-12-24 02:08:40|2239.68|2219.68|2241.43|2221.43|2241.43|2221.43|2239.68|2219.68|23
1640311730000|2021-12-24 02:08:50|2241.37|2221.37|2241.38|2221.38|2241.39|2221.39|2241.14|2221.14|9
1640311740000|2021-12-24 02:09:00|2241.61|2221.61|2243.27|2223.27|2243.27|2223.27|2241.61|2221.61|21
1640311750000|2021-12-24 02:09:10|2243.62|2223.62|2247.72|2227.72|2248.53|2228.53|2243.62|2223.62|29
1640311760000|2021-12-24 02:09:20|2247.37|2227.37|2248.93|2228.93|2248.93|2228.93|2247.26|2227.26|18
1640311770000|2021-12-24 02:09:30|2248.7|2228.7|2249.77|2229.77|2250.04|2230.04|2248.7|2228.7|26
1640311780000|2021-12-24 02:09:40|2249.75|2229.75|2247.18|2227.18|2249.78|2229.78|2247.18|2227.18|27
1640311790000|2021-12-24 02:09:50|2247.14|2227.14|2246.86|2226.86|2247.37|2227.37|2246.55|2226.55|35
1640311800000|2021-12-24 02:10:00|2247.06|2227.06|2247.85|2227.85|2248.22|2228.22|2247.05|2227.05|28
1640311810000|2021-12-24 02:10:10|2248.41|2228.41|2247.88|2227.88|2248.49|2228.49|2247.77|2227.77|23
1640311820000|2021-12-24 02:10:20|2247.87|2227.87|2249.11|2229.11|2249.11|2229.11|2247.87|2227.87|12
1640311830000|2021-12-24 02:10:30|2249.08|2229.08|2249.04|2229.04|2249.08|2229.08|2248.91|2228.91|5
1640311840000|2021-12-24 02:10:40|2248.94|2228.94|2249.43|2229.43|2249.43|2229.43|2248.94|2228.94|11
1640311850000|2021-12-24 02:10:50|2249.28|2229.28|2249.48|2229.48|2249.48|2229.48|2249.28|2229.28|6
1640311860000|2021-12-24 02:11:00|2249.59|2229.59|2249.38|2229.38|2249.59|2229.59|2249.38|2229.38|6
1640311870000|2021-12-24 02:11:10|2249.37|2229.37|2249.25|2229.25|2249.41|2229.41|2249.23|2229.23|9
1640311880000|2021-12-24 02:11:20|2249.11|2229.11|2249.41|2229.41|2249.53|2229.53|2249.06|2229.06|16
1640311890000|2021-12-24 02:11:30|2248.96|2228.96|2248.74|2228.74|2248.96|2228.96|2248.11|2228.11|24
1640311900000|2021-12-24 02:11:40|2248.72|2228.72|2248.55|2228.55|2248.72|2228.72|2248.44|2228.44|13
1640311910000|2021-12-24 02:11:50|2248.54|2228.54|2247.18|2227.18|2248.54|2228.54|2247.18|2227.18|20
1640311920000|2021-12-24 02:12:00|2247.16|2227.16|2246.35|2226.35|2247.16|2227.16|2245.95|2225.95|29
1640311930000|2021-12-24 02:12:10|2246.36|2226.36|2246.54|2226.54|2246.54|2226.54|2246.26|2226.26|16
1640311940000|2021-12-24 02:12:20|2246.43|2226.43|2245.51|2225.51|2246.54|2226.54|2245.51|2225.51|20
1640311950000|2021-12-24 02:12:30|2245.52|2225.52|2245.91|2225.91|2245.91|2225.91|2245.52|2225.52|22
1640311960000|2021-12-24 02:12:40|2245.99|2225.99|2246.3|2226.3|2246.3|2226.3|2245.99|2225.99|4
1640311970000|2021-12-24 02:12:50|2246.31|2226.31|2246|2226|2246.34|2226.34|2246|2226|9
1640311980000|2021-12-24 02:13:00|2245.95|2225.95|2245.59|2225.59|2246.24|2226.24|2245.59|2225.59|13
1640311990000|2021-12-24 02:13:10|2245.55|2225.55|2245.75|2225.75|2245.89|2225.89|2245.55|2225.55|12
1640312000000|2021-12-24 02:13:20|2245.56|2225.56|2245.74|2225.74|2245.74|2225.74|2245.54|2225.54|9
1640312010000|2021-12-24 02:13:30|2245.73|2225.73|2245.66|2225.66|2245.79|2225.79|2245.57|2225.57|18
1640312020000|2021-12-24 02:13:40|2245.7|2225.7|2245.69|2225.69|2245.7|2225.7|2245.68|2225.68|3
1640312030000|2021-12-24 02:13:50|2245.65|2225.65|2245.63|2225.63|2245.65|2225.65|2245.63|2225.63|2
1640312040000|2021-12-24 02:14:00|2245.27|2225.27|2245.55|2225.55|2245.63|2225.63|2245.27|2225.27|3
1640312050000|2021-12-24 02:14:10|2245.51|2225.51|2242.03|2222.03|2245.51|2225.51|2242.03|2222.03|26
1640312060000|2021-12-24 02:14:20|2242.02|2222.02|2240.57|2220.57|2242.22|2222.22|2240.48|2220.48|26
1640312070000|2021-12-24 02:14:30|2240.43|2220.43|2239.44|2219.44|2240.43|2220.43|2239.34|2219.34|22
1640312080000|2021-12-24 02:14:40|2239.53|2219.53|2240.27|2220.27|2240.31|2220.31|2238.69|2218.69|20
1640312090000|2021-12-24 02:14:50|2239.84|2219.84|2239.4|2219.4|2239.87|2219.87|2239.02|2219.02|19
1640312100000|2021-12-24 02:15:00|2239.39|2219.39|2239.14|2219.14|2239.6|2219.6|2239.11|2219.11|17
1640312110000|2021-12-24 02:15:10|2239.11|2219.11|2237.73|2217.73|2239.18|2219.18|2237.73|2217.73|17
1640312120000|2021-12-24 02:15:20|2237.78|2217.78|2238.1|2218.1|2238.12|2218.12|2237.77|2217.77|13
1640312130000|2021-12-24 02:15:30|2238.12|2218.12|2237.95|2217.95|2238.15|2218.15|2237.91|2217.91|21
1640312140000|2021-12-24 02:15:40|2238.01|2218.01|2236.9|2216.9|2238.02|2218.02|2236.79|2216.79|13
1640312150000|2021-12-24 02:15:50|2236.83|2216.83|2237.19|2217.19|2237.19|2217.19|2236.83|2216.83|11
1640312160000|2021-12-24 02:16:00|2237.12|2217.12|2236.56|2216.56|2237.13|2217.13|2236.32|2216.32|15
1640312170000|2021-12-24 02:16:10|2236.63|2216.63|2236.46|2216.46|2236.64|2216.64|2236.37|2216.37|21
1640312180000|2021-12-24 02:16:20|2236.47|2216.47|2235.94|2215.94|2236.59|2216.59|2235.94|2215.94|23
1640312190000|2021-12-24 02:16:30|2235.95|2215.95|2237|2217|2237|2217|2235.95|2215.95|17
1640312200000|2021-12-24 02:16:40|2237.06|2217.06|2236.18|2216.18|2237.1|2217.1|2236.18|2216.18|25
1640312210000|2021-12-24 02:16:50|2236.24|2216.24|2236.23|2216.23|2236.31|2216.31|2236.23|2216.23|4
1640312220000|2021-12-24 02:17:00|2236.22|2216.22|2236|2216|2236.23|2216.23|2235.87|2215.87|12
1640312230000|2021-12-24 02:17:10|2236.03|2216.03|2235.93|2215.93|2236.42|2216.42|2235.93|2215.93|14
1640312240000|2021-12-24 02:17:20|2235.94|2215.94|2236.1|2216.1|2236.1|2216.1|2235.93|2215.93|11
1640312250000|2021-12-24 02:17:30|2236|2216|2236.25|2216.25|2236.25|2216.25|2236|2216|4
1640312260000|2021-12-24 02:17:40|2236.3|2216.3|2236.5|2216.5|2236.5|2216.5|2236.28|2216.28|9
1640312270000|2021-12-24 02:17:50|2236.48|2216.48|2237.78|2217.78|2237.78|2217.78|2236.44|2216.44|14
1640312280000|2021-12-24 02:18:00|2237.9|2217.9|2236.59|2216.59|2237.9|2217.9|2236.59|2216.59|19
1640312290000|2021-12-24 02:18:10|2236.6|2216.6|2237.33|2217.33|2237.36|2217.36|2236.6|2216.6|20
1640312300000|2021-12-24 02:18:20|2237.67|2217.67|2237.8|2217.8|2237.85|2217.85|2237.6|2217.6|20
1640312310000|2021-12-24 02:18:30|2237.78|2217.78|2237.78|2217.78|2237.78|2217.78|2237.78|2217.78|1
1640312320000|2021-12-24 02:18:40|2237.8|2217.8|2237.85|2217.85|2237.85|2217.85|2237.8|2217.8|3
1640312330000|2021-12-24 02:18:50|2237.8|2217.8|2238.6|2218.6|2238.78|2218.78|2237.8|2217.8|16
1640312340000|2021-12-24 02:19:00|2238.63|2218.63|2238.32|2218.32|2238.63|2218.63|2238.32|2218.32|8
1640312350000|2021-12-24 02:19:10|2238.33|2218.33|2238.14|2218.14|2238.33|2218.33|2238.09|2218.09|8
1640312360000|2021-12-24 02:19:20|2238.09|2218.09|2237.87|2217.87|2238.14|2218.14|2237.87|2217.87|15
1640312370000|2021-12-24 02:19:30|2237.88|2217.88|2236.79|2216.79|2237.88|2217.88|2236.79|2216.79|7
1640312380000|2021-12-24 02:19:40|2236.85|2216.85|2237.2|2217.2|2237.33|2217.33|2236.85|2216.85|25
1640312390000|2021-12-24 02:19:50|2237.19|2217.19|2237.6|2217.6|2237.6|2217.6|2236.88|2216.88|24
1640312400000|2021-12-24 02:20:00|2237.61|2217.61|2237.74|2217.74|2237.75|2217.75|2237.57|2217.57|15
1640312410000|2021-12-24 02:20:10|2237.83|2217.83|2237.73|2217.73|2237.84|2217.84|2237.62|2217.62|14
1640312420000|2021-12-24 02:20:20|2237.79|2217.79|2237.04|2217.04|2237.8|2217.8|2237.04|2217.04|13
1640312430000|2021-12-24 02:20:30|2237.09|2217.09|2237.07|2217.07|2237.14|2217.14|2237.06|2217.06|16
1640312440000|2021-12-24 02:20:40|2237.06|2217.06|2236.91|2216.91|2237.06|2217.06|2236.8|2216.8|10
1640312450000|2021-12-24 02:20:50|2236.92|2216.92|2236.4|2216.4|2237.33|2217.33|2236.37|2216.37|22
1640312460000|2021-12-24 02:21:00|2236.3|2216.3|2235.79|2215.79|2236.3|2216.3|2235.13|2215.13|25
1640312470000|2021-12-24 02:21:10|2235.8|2215.8|2236.69|2216.69|2236.7|2216.7|2235.8|2215.8|9
1640312480000|2021-12-24 02:21:20|2236.73|2216.73|2235.76|2215.76|2236.73|2216.73|2235.58|2215.58|29
1640312490000|2021-12-24 02:21:30|2235.75|2215.75|2234.69|2214.69|2235.75|2215.75|2234.67|2214.67|17
1640312500000|2021-12-24 02:21:40|2234.73|2214.73|2234.61|2214.61|2234.93|2214.93|2234.61|2214.61|11
1640312510000|2021-12-24 02:21:50|2234.65|2214.65|2234.23|2214.23|2234.66|2214.66|2234.11|2214.11|17
1640312520000|2021-12-24 02:22:00|2233.56|2213.56|2233.52|2213.52|2233.59|2213.59|2233.51|2213.51|5
1640312530000|2021-12-24 02:22:10|2233.55|2213.55|2233.57|2213.57|2233.72|2213.72|2233.5|2213.5|19
1640312540000|2021-12-24 02:22:20|2233.53|2213.53|2233.67|2213.67|2233.69|2213.69|2233.5|2213.5|20
1640312550000|2021-12-24 02:22:30|2233.69|2213.69|2233.72|2213.72|2233.72|2213.72|2233.45|2213.45|12
1640312560000|2021-12-24 02:22:40|2233.52|2213.52|2233.83|2213.83|2233.83|2213.83|2233.52|2213.52|12
1640312570000|2021-12-24 02:22:50|2233.86|2213.86|2233.79|2213.79|2233.9|2213.9|2233.66|2213.66|19
1640312580000|2021-12-24 02:23:00|2233.81|2213.81|2233.73|2213.73|2233.81|2213.81|2233.33|2213.33|17
1640312590000|2021-12-24 02:23:10|2233.72|2213.72|2234.6|2214.6|2234.62|2214.62|2233.72|2213.72|20
1640312600000|2021-12-24 02:23:20|2234.61|2214.61|2234.2|2214.2|2234.61|2214.61|2234.2|2214.2|7
1640312610000|2021-12-24 02:23:30|2234.42|2214.42|2234.73|2214.73|2234.76|2214.76|2234.21|2214.21|7
1640312620000|2021-12-24 02:23:40|2234.72|2214.72|2234.46|2214.46|2234.79|2214.79|2234.43|2214.43|9
1640312630000|2021-12-24 02:23:50|2234.43|2214.43|2233.96|2213.96|2234.45|2214.45|2233.88|2213.88|19
1640312640000|2021-12-24 02:24:00|2233.88|2213.88|2234.23|2214.23|2234.24|2214.24|2233.88|2213.88|14
1640312650000|2021-12-24 02:24:10|2234.25|2214.25|2234.3|2214.3|2234.34|2214.34|2234.24|2214.24|19
1640312660000|2021-12-24 02:24:20|2234.25|2214.25|2233.74|2213.74|2234.28|2214.28|2233.74|2213.74|15
1640312670000|2021-12-24 02:24:30|2233.75|2213.75|2233.99|2213.99|2234|2214|2233.74|2213.74|7
1640312680000|2021-12-24 02:24:40|2233.98|2213.98|2234.06|2214.06|2234.06|2214.06|2233.98|2213.98|5
1640312690000|2021-12-24 02:24:50|2234.05|2214.05|2234.02|2214.02|2234.09|2214.09|2233.81|2213.81|22
1640312700000|2021-12-24 02:25:00|2234.01|2214.01|2236.81|2216.81|2236.81|2216.81|2234.01|2214.01|28
1640312710000|2021-12-24 02:25:10|2236.82|2216.82|2237.59|2217.59|2237.68|2217.68|2236.77|2216.77|15
1640312720000|2021-12-24 02:25:20|2237.5|2217.5|2237.56|2217.56|2237.58|2217.58|2237.5|2217.5|5
1640312730000|2021-12-24 02:25:30|2237.59|2217.59|2238.5|2218.5|2238.54|2218.54|2237.59|2217.59|13
1640312740000|2021-12-24 02:25:40|2238.46|2218.46|2237.87|2217.87|2238.46|2218.46|2237.87|2217.87|27
1640312750000|2021-12-24 02:25:50|2237.86|2217.86|2237.01|2217.01|2237.88|2217.88|2237.01|2217.01|23
1640312760000|2021-12-24 02:26:00|2237|2217|2236.69|2216.69|2237|2217|2236.61|2216.61|22
1640312770000|2021-12-24 02:26:10|2236.72|2216.72|2236.56|2216.56|2236.72|2216.72|2236.56|2216.56|8
1640312780000|2021-12-24 02:26:20|2236.59|2216.59|2235.69|2215.69|2236.59|2216.59|2235.69|2215.69|22
1640312790000|2021-12-24 02:26:30|2235.7|2215.7|2235.01|2215.01|2235.7|2215.7|2235.01|2215.01|8
1640312800000|2021-12-24 02:26:40|2234.96|2214.96|2235.14|2215.14|2235.3|2215.3|2234.92|2214.92|18
1640312810000|2021-12-24 02:26:50|2235.26|2215.26|2235.21|2215.21|2235.44|2215.44|2235.14|2215.14|13
1640312820000|2021-12-24 02:27:00|2235.33|2215.33|2235.44|2215.44|2235.51|2215.51|2235.27|2215.27|14
1640312830000|2021-12-24 02:27:10|2235.45|2215.45|2235.43|2215.43|2235.47|2215.47|2235.4|2215.4|10
1640312840000|2021-12-24 02:27:20|2235.45|2215.45|2236.27|2216.27|2236.29|2216.29|2235.45|2215.45|17
1640312850000|2021-12-24 02:27:30|2236.28|2216.28|2237.48|2217.48|2237.48|2217.48|2236.27|2216.27|22
1640312860000|2021-12-24 02:27:40|2237.49|2217.49|2237.78|2217.78|2237.78|2217.78|2237.39|2217.39|12
1640312870000|2021-12-24 02:27:50|2237.79|2217.79|2238.68|2218.68|2238.68|2218.68|2237.79|2217.79|16
1640312880000|2021-12-24 02:28:00|2238.64|2218.64|2238.99|2218.99|2239.01|2219.01|2238.64|2218.64|6
1640312890000|2021-12-24 02:28:10|2239.62|2219.62|2239.76|2219.76|2240.03|2220.03|2239.62|2219.62|7
1640312900000|2021-12-24 02:28:20|2239.7|2219.7|2239.7|2219.7|2239.7|2219.7|2239.7|2219.7|1
1640312910000|2021-12-24 02:28:30|2239.76|2219.76|2240.3|2220.3|2240.3|2220.3|2239.71|2219.71|6
1640312920000|2021-12-24 02:28:40|2240.54|2220.54|2240.99|2220.99|2241|2221|2240.54|2220.54|13
1640312930000|2021-12-24 02:28:50|2241|2221|2240.36|2220.36|2241|2221|2240.31|2220.31|22
1640312940000|2021-12-24 02:29:00|2240.34|2220.34|2239.69|2219.69|2240.37|2220.37|2239.69|2219.69|27
1640312950000|2021-12-24 02:29:10|2239.67|2219.67|2239.48|2219.48|2239.67|2219.67|2239.42|2219.42|19
1640312960000|2021-12-24 02:29:20|2239.52|2219.52|2239.53|2219.53|2239.85|2219.85|2239.52|2219.52|22
1640312970000|2021-12-24 02:29:30|2239.51|2219.51|2239.49|2219.49|2239.53|2219.53|2239.46|2219.46|9
1640312980000|2021-12-24 02:29:40|2239.51|2219.51|2239.51|2219.51|2239.53|2219.53|2239.47|2219.47|8
1640312990000|2021-12-24 02:29:50|2239.48|2219.48|2240.18|2220.18|2240.18|2220.18|2239.48|2219.48|19
1640313000000|2021-12-24 02:30:00|2240.17|2220.17|2240.45|2220.45|2240.45|2220.45|2240.11|2220.11|13
1640313010000|2021-12-24 02:30:10|2240.22|2220.22|2239.65|2219.65|2240.42|2220.42|2239.64|2219.64|15
1640313020000|2021-12-24 02:30:20|2239.28|2219.28|2237.7|2217.7|2239.32|2219.32|2237.7|2217.7|23
1640313030000|2021-12-24 02:30:30|2237.61|2217.61|2237.38|2217.38|2237.65|2217.65|2237.03|2217.03|19
1640313040000|2021-12-24 02:30:40|2237.28|2217.28|2236.87|2216.87|2237.28|2217.28|2236.87|2216.87|3
1640313050000|2021-12-24 02:30:50|2236.84|2216.84|2236.91|2216.91|2236.92|2216.92|2236.84|2216.84|6
1640313060000|2021-12-24 02:31:00|2236.94|2216.94|2238.58|2218.58|2238.66|2218.66|2236.91|2216.91|23
1640313070000|2021-12-24 02:31:10|2238.65|2218.65|2238.06|2218.06|2238.89|2218.89|2238.04|2218.04|24
1640313080000|2021-12-24 02:31:20|2238.07|2218.07|2238.39|2218.39|2238.64|2218.64|2238.07|2218.07|17
1640313090000|2021-12-24 02:31:30|2238.36|2218.36|2238.71|2218.71|2238.71|2218.71|2238.36|2218.36|10
1640313100000|2021-12-24 02:31:40|2238.77|2218.77|2239.73|2219.73|2239.73|2219.73|2238.71|2218.71|13
1640313110000|2021-12-24 02:31:50|2239.67|2219.67|2239.75|2219.75|2239.75|2219.75|2239.63|2219.63|11
1640313120000|2021-12-24 02:32:00|2239.79|2219.79|2239.79|2219.79|2239.8|2219.8|2239.69|2219.69|7
1640313130000|2021-12-24 02:32:10|2239.78|2219.78|2239.83|2219.83|2240.11|2220.11|2239.74|2219.74|5
1640313140000|2021-12-24 02:32:20|2239.82|2219.82|2238.86|2218.86|2239.82|2219.82|2238.86|2218.86|9
1640313150000|2021-12-24 02:32:30|2238.87|2218.87|2238.73|2218.73|2238.87|2218.87|2238.62|2218.62|18
1640313160000|2021-12-24 02:32:40|2238.68|2218.68|2238.85|2218.85|2238.89|2218.89|2238.65|2218.65|18
1640313170000|2021-12-24 02:32:50|2238.86|2218.86|2239.49|2219.49|2239.61|2219.61|2238.86|2218.86|18
1640313180000|2021-12-24 02:33:00|2239.46|2219.46|2239.64|2219.64|2239.83|2219.83|2239.46|2219.46|10
1640313190000|2021-12-24 02:33:10|2239.63|2219.63|2239.83|2219.83|2239.83|2219.83|2239.61|2219.61|9
1640313200000|2021-12-24 02:33:20|2239.82|2219.82|2239.7|2219.7|2239.82|2219.82|2239.58|2219.58|14
1640313210000|2021-12-24 02:33:30|2239.58|2219.58|2239.58|2219.58|2239.58|2219.58|2239.58|2219.58|1
1640313220000|2021-12-24 02:33:40|2239.7|2219.7|2239.74|2219.74|2239.74|2219.74|2239.7|2219.7|2
1640313230000|2021-12-24 02:33:50|2239.63|2219.63|2239.79|2219.79|2239.79|2219.79|2239.41|2219.41|10
1640313240000|2021-12-24 02:34:00|2239.76|2219.76|2239.76|2219.76|2239.79|2219.79|2239.76|2219.76|5
1640313250000|2021-12-24 02:34:10|2239.77|2219.77|2239.91|2219.91|2239.93|2219.93|2239.75|2219.75|9
1640313260000|2021-12-24 02:34:20|2239.93|2219.93|2240.99|2220.99|2241.05|2221.05|2239.93|2219.93|15
1640313270000|2021-12-24 02:34:30|2241.19|2221.19|2241.13|2221.13|2241.21|2221.21|2240.66|2220.66|21
1640313280000|2021-12-24 02:34:40|2241.12|2221.12|2242.07|2222.07|2242.07|2222.07|2241.07|2221.07|14
1640313290000|2021-12-24 02:34:50|2242.09|2222.09|2242.18|2222.18|2242.18|2222.18|2241.89|2221.89|17
1640313300000|2021-12-24 02:35:00|2242.05|2222.05|2241.7|2221.7|2242.19|2222.19|2241.7|2221.7|15
1640313310000|2021-12-24 02:35:10|2241.67|2221.67|2241.8|2221.8|2241.8|2221.8|2241.67|2221.67|5
1640313320000|2021-12-24 02:35:20|2241.79|2221.79|2241.78|2221.78|2241.79|2221.79|2241.72|2221.72|8
1640313330000|2021-12-24 02:35:30|2241.77|2221.77|2240.88|2220.88|2241.77|2221.77|2240.88|2220.88|14
1640313340000|2021-12-24 02:35:40|2240.85|2220.85|2240.62|2220.62|2240.85|2220.85|2240.62|2220.62|14
1640313350000|2021-12-24 02:35:50|2240.69|2220.69|2240.64|2220.64|2241.18|2221.18|2240.62|2220.62|28
1640313360000|2021-12-24 02:36:00|2240.68|2220.68|2240.96|2220.96|2241.01|2221.01|2240.6|2220.6|8
1640313370000|2021-12-24 02:36:10|2241.01|2221.01|2241.47|2221.47|2241.65|2221.65|2240.5|2220.5|30
1640313380000|2021-12-24 02:36:20|2241.48|2221.48|2241.52|2221.52|2241.65|2221.65|2241.48|2221.48|9
1640313390000|2021-12-24 02:36:30|2241.53|2221.53|2241.59|2221.59|2241.76|2221.76|2241.35|2221.35|15
1640313400000|2021-12-24 02:36:40|2241.58|2221.58|2241.3|2221.3|2241.58|2221.58|2241.28|2221.28|16
1640313410000|2021-12-24 02:36:50|2241.28|2221.28|2240.42|2220.42|2241.28|2221.28|2240.37|2220.37|21
1640313420000|2021-12-24 02:37:00|2240.41|2220.41|2240.48|2220.48|2240.86|2220.86|2240.4|2220.4|20
1640313430000|2021-12-24 02:37:10|2240.49|2220.49|2241.1|2221.1|2241.1|2221.1|2240.46|2220.46|12
1640313440000|2021-12-24 02:37:20|2241.09|2221.09|2241.4|2221.4|2241.43|2221.43|2240.99|2220.99|22
1640313450000|2021-12-24 02:37:30|2241.41|2221.41|2241.75|2221.75|2241.75|2221.75|2241.4|2221.4|9
1640313460000|2021-12-24 02:37:40|2241.72|2221.72|2241.76|2221.76|2241.76|2221.76|2241.67|2221.67|17
1640313470000|2021-12-24 02:37:50|2241.71|2221.71|2241.98|2221.98|2241.98|2221.98|2241.69|2221.69|14
1640313480000|2021-12-24 02:38:00|2241.99|2221.99|2242.62|2222.62|2242.62|2222.62|2241.99|2221.99|12
1640313490000|2021-12-24 02:38:10|2242.88|2222.88|2243.31|2223.31|2243.31|2223.31|2242.88|2222.88|7
1640313500000|2021-12-24 02:38:20|2243.3|2223.3|2243.91|2223.91|2243.91|2223.91|2243.3|2223.3|15
1640313510000|2021-12-24 02:38:30|2243.9|2223.9|2243.95|2223.95|2244.29|2224.29|2243.9|2223.9|10
1640313520000|2021-12-24 02:38:40|2243.96|2223.96|2243.99|2223.99|2243.99|2223.99|2243.96|2223.96|3
1640313530000|2021-12-24 02:38:50|2243.84|2223.84|2243.92|2223.92|2243.92|2223.92|2243.84|2223.84|3
1640313540000|2021-12-24 02:39:00|2244.01|2224.01|2244.47|2224.47|2244.49|2224.49|2244.01|2224.01|8
1640313550000|2021-12-24 02:39:10|2244.6|2224.6|2244.75|2224.75|2245.18|2225.18|2244.6|2224.6|11
1640313560000|2021-12-24 02:39:20|2245.05|2225.05|2245.01|2225.01|2245.05|2225.05|2245.01|2225.01|2
1640313570000|2021-12-24 02:39:30|2245.04|2225.04|2245.96|2225.96|2246.24|2226.24|2245.04|2225.04|26
1640313580000|2021-12-24 02:39:40|2245.97|2225.97|2246.52|2226.52|2246.53|2226.53|2245.95|2225.95|15
1640313590000|2021-12-24 02:39:50|2246.58|2226.58|2246.62|2226.62|2246.74|2226.74|2246.53|2226.53|11
1640313600000|2021-12-24 02:40:00|2246.49|2226.49|2245.67|2225.67|2246.49|2226.49|2245.58|2225.58|19
1640313610000|2021-12-24 02:40:10|2245.66|2225.66|2245.6|2225.6|2246.1|2226.1|2245.55|2225.55|16
1640313620000|2021-12-24 02:40:20|2245.61|2225.61|2245.8|2225.8|2245.82|2225.82|2245.61|2225.61|3
1640313630000|2021-12-24 02:40:30|2245.81|2225.81|2244.04|2224.04|2245.81|2225.81|2244.04|2224.04|18
1640313640000|2021-12-24 02:40:40|2243.99|2223.99|2243.5|2223.5|2243.99|2223.99|2243.48|2223.48|10
1640313650000|2021-12-24 02:40:50|2243.49|2223.49|2244.55|2224.55|2244.55|2224.55|2243.48|2223.48|13
1640313660000|2021-12-24 02:41:00|2244.51|2224.51|2244.19|2224.19|2244.73|2224.73|2244.19|2224.19|16
1640313670000|2021-12-24 02:41:10|2244.17|2224.17|2243.28|2223.28|2244.17|2224.17|2243.25|2223.25|16
1640313680000|2021-12-24 02:41:20|2243.27|2223.27|2243|2223|2243.27|2223.27|2243|2223|7
1640313690000|2021-12-24 02:41:30|2243.03|2223.03|2242.98|2222.98|2243.03|2223.03|2242.98|2222.98|2
1640313700000|2021-12-24 02:41:40|2243.01|2223.01|2245.01|2225.01|2245.01|2225.01|2243.01|2223.01|7
1640313710000|2021-12-24 02:41:50|2245.11|2225.11|2246.28|2226.28|2246.47|2226.47|2245.1|2225.1|15
1640313720000|2021-12-24 02:42:00|2246.21|2226.21|2247.02|2227.02|2247.02|2227.02|2246.21|2226.21|3
1640313730000|2021-12-24 02:42:10|2247.24|2227.24|2248.23|2228.23|2248.28|2228.28|2247.24|2227.24|19
1640313740000|2021-12-24 02:42:20|2248.24|2228.24|2249.94|2229.94|2250.02|2230.02|2248.24|2228.24|9
1640313750000|2021-12-24 02:42:30|2249.88|2229.88|2250.09|2230.09|2250.09|2230.09|2249.88|2229.88|3
1640313760000|2021-12-24 02:42:40|2250.08|2230.08|2250.14|2230.14|2250.14|2230.14|2250.07|2230.07|6
1640313770000|2021-12-24 02:42:50|2250.16|2230.16|2250.08|2230.08|2250.16|2230.16|2250.08|2230.08|6
1640313780000|2021-12-24 02:43:00|2250.09|2230.09|2251.51|2231.51|2251.51|2231.51|2249.92|2229.92|16
1640313790000|2021-12-24 02:43:10|2251.47|2231.47|2251.53|2231.53|2251.53|2231.53|2251.47|2231.47|3
1640313800000|2021-12-24 02:43:20|2251.48|2231.48|2251.03|2231.03|2251.52|2231.52|2251.01|2231.01|12
1640313810000|2021-12-24 02:43:30|2251.01|2231.01|2249.76|2229.76|2251.01|2231.01|2249.76|2229.76|16
1640313820000|2021-12-24 02:43:40|2249.75|2229.75|2247.42|2227.42|2249.75|2229.75|2247.42|2227.42|24
1640313830000|2021-12-24 02:43:50|2247.41|2227.41|2248.47|2228.47|2248.47|2228.47|2247.36|2227.36|28
1640313840000|2021-12-24 02:44:00|2248.64|2228.64|2247.85|2227.85|2248.94|2228.94|2247.85|2227.85|24
1640313850000|2021-12-24 02:44:10|2247.66|2227.66|2245.82|2225.82|2247.75|2227.75|2245.81|2225.81|25
1640313860000|2021-12-24 02:44:20|2245.79|2225.79|2243.84|2223.84|2245.8|2225.8|2243.81|2223.81|23
1640313870000|2021-12-24 02:44:30|2243.83|2223.83|2242.63|2222.63|2243.83|2223.83|2242.53|2222.53|27
1640313880000|2021-12-24 02:44:40|2242.62|2222.62|2242.32|2222.32|2242.69|2222.69|2242.32|2222.32|17
1640313890000|2021-12-24 02:44:50|2242.31|2222.31|2241.96|2221.96|2242.58|2222.58|2241.96|2221.96|23
1640313900000|2021-12-24 02:45:00|2241.76|2221.76|2240.34|2220.34|2241.78|2221.78|2240.19|2220.19|38
1640313910000|2021-12-24 02:45:10|2240.07|2220.07|2239.74|2219.74|2240.39|2220.39|2239.73|2219.73|22
1640313920000|2021-12-24 02:45:20|2239.75|2219.75|2239.66|2219.66|2239.82|2219.82|2239.66|2219.66|21
1640313930000|2021-12-24 02:45:30|2239.67|2219.67|2238.76|2218.76|2239.7|2219.7|2238.76|2218.76|15
1640313940000|2021-12-24 02:45:40|2238.61|2218.61|2238.49|2218.49|2238.61|2218.61|2238.42|2218.42|13
1640313950000|2021-12-24 02:45:50|2238.41|2218.41|2238.11|2218.11|2238.49|2218.49|2238.08|2218.08|22
1640313960000|2021-12-24 02:46:00|2238.1|2218.1|2237.93|2217.93|2238.1|2218.1|2237.87|2217.87|13
1640313970000|2021-12-24 02:46:10|2237.94|2217.94|2238.89|2218.89|2239.06|2219.06|2237.93|2217.93|16
1640313980000|2021-12-24 02:46:20|2239.03|2219.03|2238.8|2218.8|2239.03|2219.03|2238.35|2218.35|10
1640313990000|2021-12-24 02:46:30|2238.73|2218.73|2238.61|2218.61|2238.73|2218.73|2238.56|2218.56|5
1640314000000|2021-12-24 02:46:40|2238.6|2218.6|2237.98|2217.98|2238.6|2218.6|2237.98|2217.98|15
1640314010000|2021-12-24 02:46:50|2237.97|2217.97|2236.95|2216.95|2237.97|2217.97|2236.88|2216.88|19
1640314020000|2021-12-24 02:47:00|2236.83|2216.83|2237.22|2217.22|2237.61|2217.61|2236.75|2216.75|25
1640314030000|2021-12-24 02:47:10|2237.18|2217.18|2237.11|2217.11|2237.18|2217.18|2236.94|2216.94|16
1640314040000|2021-12-24 02:47:20|2237.08|2217.08|2235.83|2215.83|2237.08|2217.08|2235.8|2215.8|10
1640314050000|2021-12-24 02:47:30|2235.76|2215.76|2230.51|2210.51|2235.76|2215.76|2230.51|2210.51|27
1640314060000|2021-12-24 02:47:40|2230.72|2210.72|2232|2212|2232.26|2212.26|2230.72|2210.72|24
1640314070000|2021-12-24 02:47:50|2232.48|2212.48|2232.47|2212.47|2232.72|2212.72|2232.41|2212.41|17
1640314080000|2021-12-24 02:48:00|2232.43|2212.43|2232.12|2212.12|2232.43|2212.43|2231.8|2211.8|11
1640314090000|2021-12-24 02:48:10|2232.13|2212.13|2232.43|2212.43|2232.43|2212.43|2232.12|2212.12|14
1640314100000|2021-12-24 02:48:20|2232.44|2212.44|2232.43|2212.43|2232.44|2212.44|2232.4|2212.4|6
1640314110000|2021-12-24 02:48:30|2232.47|2212.47|2232.88|2212.88|2232.88|2212.88|2232.42|2212.42|12
1640314120000|2021-12-24 02:48:40|2232.9|2212.9|2233.23|2213.23|2233.45|2213.45|2232.9|2212.9|12
1640314130000|2021-12-24 02:48:50|2233.22|2213.22|2232.33|2212.33|2233.31|2213.31|2232.27|2212.27|19
1640314140000|2021-12-24 02:49:00|2232.34|2212.34|2233.04|2213.04|2233.04|2213.04|2232.34|2212.34|19
1640314150000|2021-12-24 02:49:10|2233.01|2213.01|2233.56|2213.56|2233.58|2213.58|2233.01|2213.01|19
1640314160000|2021-12-24 02:49:20|2233.57|2213.57|2232.81|2212.81|2233.65|2213.65|2232.81|2212.81|13
1640314170000|2021-12-24 02:49:30|2232.79|2212.79|2233.69|2213.69|2233.73|2213.73|2232.7|2212.7|18
1640314180000|2021-12-24 02:49:40|2233.72|2213.72|2234.1|2214.1|2234.1|2214.1|2233.62|2213.62|13
1640314190000|2021-12-24 02:49:50|2234.07|2214.07|2234.29|2214.29|2234.29|2214.29|2233.9|2213.9|11
1640314200000|2021-12-24 02:50:00|2234.31|2214.31|2234.3|2214.3|2234.42|2214.42|2234.3|2214.3|11
1640314210000|2021-12-24 02:50:10|2234.31|2214.31|2234.18|2214.18|2234.31|2214.31|2234.18|2214.18|19
1640314220000|2021-12-24 02:50:20|2234.12|2214.12|2232.99|2212.99|2234.18|2214.18|2232.96|2212.96|15
1640314230000|2021-12-24 02:50:30|2232.98|2212.98|2232.5|2212.5|2233.09|2213.09|2232.5|2212.5|16
1640314240000|2021-12-24 02:50:40|2232.48|2212.48|2232.95|2212.95|2233|2213|2232.48|2212.48|12
1640314250000|2021-12-24 02:50:50|2233|2213|2234.12|2214.12|2234.12|2214.12|2233|2213|19
1640314260000|2021-12-24 02:51:00|2234.22|2214.22|2233.99|2213.99|2234.32|2214.32|2233.97|2213.97|21
1640314270000|2021-12-24 02:51:10|2233.98|2213.98|2232.87|2212.87|2234|2214|2232.87|2212.87|24
1640314280000|2021-12-24 02:51:20|2232.89|2212.89|2232.24|2212.24|2232.94|2212.94|2232.24|2212.24|25
1640314290000|2021-12-24 02:51:30|2232.2|2212.2|2231.87|2211.87|2232.24|2212.24|2231.59|2211.59|19
1640314300000|2021-12-24 02:51:40|2231.86|2211.86|2230.24|2210.24|2231.89|2211.89|2230.01|2210.01|17
1640314310000|2021-12-24 02:51:50|2230.26|2210.26|2231.02|2211.02|2231.02|2211.02|2230.22|2210.22|25
1640314320000|2021-12-24 02:52:00|2231.04|2211.04|2231.06|2211.06|2231.15|2211.15|2231.02|2211.02|22
1640314330000|2021-12-24 02:52:10|2230.38|2210.38|2229.45|2209.45|2230.38|2210.38|2229.38|2209.38|28
1640314340000|2021-12-24 02:52:20|2229.43|2209.43|2228.4|2208.4|2229.6|2209.6|2228.4|2208.4|16
1640314350000|2021-12-24 02:52:30|2228.48|2208.48|2228.63|2208.63|2228.65|2208.65|2228.48|2208.48|3
1640314360000|2021-12-24 02:52:40|2228.46|2208.46|2227.64|2207.64|2228.5|2208.5|2227.64|2207.64|17
1640314370000|2021-12-24 02:52:50|2227.62|2207.62|2227.53|2207.53|2227.75|2207.75|2227.53|2207.53|19
1640314380000|2021-12-24 02:53:00|2227.61|2207.61|2226.57|2206.57|2227.61|2207.61|2226.57|2206.57|18
1640314390000|2021-12-24 02:53:10|2226.26|2206.26|2225.28|2205.28|2226.27|2206.27|2225.21|2205.21|19
1640314400000|2021-12-24 02:53:20|2225.59|2205.59|2222.42|2202.42|2226.21|2206.21|2222.39|2202.39|28
1640314410000|2021-12-24 02:53:30|2222.37|2202.37|2223.62|2203.62|2223.62|2203.62|2222.36|2202.36|28
1640314420000|2021-12-24 02:53:40|2223.63|2203.63|2223.45|2203.45|2223.63|2203.63|2223.17|2203.17|16
1640314430000|2021-12-24 02:53:50|2223.51|2203.51|2223.73|2203.73|2223.73|2203.73|2223.5|2203.5|11
1640314440000|2021-12-24 02:54:00|2223.8|2203.8|2224.04|2204.04|2224.1|2204.1|2223.59|2203.59|25
1640314450000|2021-12-24 02:54:10|2224.11|2204.11|2224.24|2204.24|2224.4|2204.4|2224.11|2204.11|10
1640314460000|2021-12-24 02:54:20|2224.28|2204.28|2224.31|2204.31|2224.31|2204.31|2224.28|2204.28|2
1640314470000|2021-12-24 02:54:30|2224.3|2204.3|2224.64|2204.64|2224.64|2204.64|2224.3|2204.3|8
1640314480000|2021-12-24 02:54:40|2224.59|2204.59|2224.15|2204.15|2224.59|2204.59|2224.07|2204.07|15
1640314490000|2021-12-24 02:54:50|2224.36|2204.36|2223.84|2203.84|2224.42|2204.42|2223.84|2203.84|13
1640314500000|2021-12-24 02:55:00|2223.85|2203.85|2222.81|2202.81|2223.85|2203.85|2222.62|2202.62|22
1640314510000|2021-12-24 02:55:10|2222.83|2202.83|2223.14|2203.14|2223.19|2203.19|2222.82|2202.82|17
1640314520000|2021-12-24 02:55:20|2223.19|2203.19|2223.12|2203.12|2223.22|2203.22|2223.12|2203.12|9
1640314530000|2021-12-24 02:55:30|2223.13|2203.13|2221.86|2201.86|2223.9|2203.9|2221.86|2201.86|20
1640314540000|2021-12-24 02:55:40|2221.81|2201.81|2221.32|2201.32|2221.81|2201.81|2220.45|2200.45|31
1640314550000|2021-12-24 02:55:50|2221.92|2201.92|2222.33|2202.33|2222.36|2202.36|2221.68|2201.68|21
1640314560000|2021-12-24 02:56:00|2222.32|2202.32|2223.02|2203.02|2223.07|2203.07|2222.32|2202.32|16
1640314570000|2021-12-24 02:56:10|2223|2203|2222.25|2202.25|2223|2203|2222.25|2202.25|8
1640314580000|2021-12-24 02:56:20|2222.28|2202.28|2223.49|2203.49|2223.49|2203.49|2222.25|2202.25|18
1640314590000|2021-12-24 02:56:30|2223.68|2203.68|2224.5|2204.5|2225.42|2205.42|2223.68|2203.68|26
1640314600000|2021-12-24 02:56:40|2224.49|2204.49|2224.14|2204.14|2224.61|2204.61|2223.41|2203.41|32
1640314610000|2021-12-24 02:56:50|2224.16|2204.16|2224.73|2204.73|2224.84|2204.84|2224.12|2204.12|21
1640314620000|2021-12-24 02:57:00|2224.72|2204.72|2224.59|2204.59|2224.85|2204.85|2224.58|2204.58|15
1640314630000|2021-12-24 02:57:10|2224.58|2204.58|2224.78|2204.78|2224.83|2204.83|2224.57|2204.57|7
1640314640000|2021-12-24 02:57:20|2224.81|2204.81|2224.96|2204.96|2224.96|2204.96|2224.81|2204.81|11
1640314650000|2021-12-24 02:57:30|2224.93|2204.93|2224.95|2204.95|2224.96|2204.96|2224.9|2204.9|8
1640314660000|2021-12-24 02:57:40|2224.91|2204.91|2224.86|2204.86|2224.96|2204.96|2224.84|2204.84|6
1640314670000|2021-12-24 02:57:50|2224.89|2204.89|2225.13|2205.13|2225.13|2205.13|2224.86|2204.86|5
1640314680000|2021-12-24 02:58:00|2225.18|2205.18|2225.19|2205.19|2225.3|2205.3|2225.18|2205.18|5
1640314690000|2021-12-24 02:58:10|2225.2|2205.2|2224.81|2204.81|2225.2|2205.2|2224.78|2204.78|10
1640314700000|2021-12-24 02:58:20|2224.86|2204.86|2224.57|2204.57|2224.86|2204.86|2224.56|2204.56|16
1640314710000|2021-12-24 02:58:30|2224.59|2204.59|2224.23|2204.23|2224.6|2204.6|2224.23|2204.23|11
1640314720000|2021-12-24 02:58:40|2224.24|2204.24|2223.54|2203.54|2224.24|2204.24|2223.54|2203.54|8
1640314730000|2021-12-24 02:58:50|2223.53|2203.53|2223.95|2203.95|2223.97|2203.97|2223.18|2203.18|18
1640314740000|2021-12-24 02:59:00|2223.92|2203.92|2224.1|2204.1|2224.1|2204.1|2223.92|2203.92|4
1640314750000|2021-12-24 02:59:10|2224.01|2204.01|2223.6|2203.6|2224.01|2204.01|2223.58|2203.58|19
1640314760000|2021-12-24 02:59:20|2223.61|2203.61|2223.56|2203.56|2223.75|2203.75|2223.02|2203.02|21
1640314770000|2021-12-24 02:59:30|2223.69|2203.69|2223.66|2203.66|2224.69|2204.69|2223.66|2203.66|23
1640314780000|2021-12-24 02:59:40|2223.68|2203.68|2221.88|2201.88|2223.68|2203.68|2221.88|2201.88|27
1640314790000|2021-12-24 02:59:50|2221.91|2201.91|2222.25|2202.25|2222.36|2202.36|2221.91|2201.91|18
1640314800000|2021-12-24 03:00:00|2222.24|2202.24|2223.19|2203.19|2223.19|2203.19|2222.24|2202.24|18
1640314810000|2021-12-24 03:00:10|2223.28|2203.28|2223.15|2203.15|2223.65|2203.65|2223.15|2203.15|19
1640314820000|2021-12-24 03:00:20|2223.13|2203.13|2223.46|2203.46|2223.76|2203.76|2223.11|2203.11|17
1640314830000|2021-12-24 03:00:30|2223.48|2203.48|2223.72|2203.72|2223.78|2203.78|2223.42|2203.42|19
1640314840000|2021-12-24 03:00:40|2224.05|2204.05|2222.83|2202.83|2224.05|2204.05|2222.83|2202.83|11
1640314850000|2021-12-24 03:00:50|2222.68|2202.68|2221.97|2201.97|2222.68|2202.68|2221.96|2201.96|22
1640314860000|2021-12-24 03:01:00|2222.04|2202.04|2222.57|2202.57|2222.7|2202.7|2222.01|2202.01|32
1640314870000|2021-12-24 03:01:10|2222.52|2202.52|2221.04|2201.04|2222.52|2202.52|2221.04|2201.04|36
1640314880000|2021-12-24 03:01:20|2220.82|2200.82|2219.9|2199.9|2220.82|2200.82|2219.42|2199.42|26
1640314890000|2021-12-24 03:01:30|2219.84|2199.84|2220.4|2200.4|2220.4|2200.4|2219.84|2199.84|7
1640314900000|2021-12-24 03:01:40|2220.49|2200.49|2220.19|2200.19|2220.54|2200.54|2220.19|2200.19|17
1640314910000|2021-12-24 03:01:50|2220.18|2200.18|2219|2199|2220.21|2200.21|2219|2199|14
1640314920000|2021-12-24 03:02:00|2219.04|2199.04|2219.11|2199.11|2219.85|2199.85|2218.88|2198.88|32
1640314930000|2021-12-24 03:02:10|2219.3|2199.3|2218.87|2198.87|2219.35|2199.35|2218.84|2198.84|30
1640314940000|2021-12-24 03:02:20|2218.84|2198.84|2218.81|2198.81|2218.94|2198.94|2218.76|2198.76|26
1640314950000|2021-12-24 03:02:30|2218.82|2198.82|2219.1|2199.1|2219.2|2199.2|2218.76|2198.76|34
1640314960000|2021-12-24 03:02:40|2219.29|2199.29|2218.72|2198.72|2219.29|2199.29|2218.66|2198.66|27
1640314970000|2021-12-24 03:02:50|2218.69|2198.69|2218.9|2198.9|2218.91|2198.91|2218.41|2198.41|33
1640314980000|2021-12-24 03:03:00|2218.94|2198.94|2219.35|2199.35|2219.4|2199.4|2218.89|2198.89|29
1640314990000|2021-12-24 03:03:10|2219.4|2199.4|2219.35|2199.35|2219.5|2199.5|2219.11|2199.11|26
1640315000000|2021-12-24 03:03:20|2219.46|2199.46|2218.82|2198.82|2219.49|2199.49|2218.76|2198.76|29
1640315010000|2021-12-24 03:03:30|2218.85|2198.85|2218.41|2198.41|2219.33|2199.33|2218.23|2198.23|26
1640315020000|2021-12-24 03:03:40|2218.43|2198.43|2218.32|2198.32|2218.95|2198.95|2218.32|2198.32|26
1640315030000|2021-12-24 03:03:50|2218.31|2198.31|2218.75|2198.75|2218.75|2198.75|2218.29|2198.29|23
1640315040000|2021-12-24 03:04:00|2218.74|2198.74|2218.68|2198.68|2218.77|2198.77|2218.67|2198.67|24
1640315050000|2021-12-24 03:04:10|2218.7|2198.7|2218.42|2198.42|2218.75|2198.75|2218.37|2198.37|24
1640315060000|2021-12-24 03:04:20|2218.44|2198.44|2218.55|2198.55|2218.66|2198.66|2218.42|2198.42|28
1640315070000|2021-12-24 03:04:30|2218.52|2198.52|2218.55|2198.55|2218.57|2198.57|2218.5|2198.5|31
1640315080000|2021-12-24 03:04:40|2218.54|2198.54|2219.2|2199.2|2219.22|2199.22|2218.52|2198.52|25
1640315090000|2021-12-24 03:04:50|2219.21|2199.21|2219.74|2199.74|2219.74|2199.74|2219.21|2199.21|10
1640315100000|2021-12-24 03:05:00|2219.94|2199.94|2220.11|2200.11|2220.11|2200.11|2219.94|2199.94|2
1640315110000|2021-12-24 03:05:10|2220.06|2200.06|2220.55|2200.55|2220.61|2200.61|2220.06|2200.06|17
1640315120000|2021-12-24 03:05:20|2220.5|2200.5|2219.52|2199.52|2220.5|2200.5|2219.49|2199.49|23
1640315130000|2021-12-24 03:05:30|2219.5|2199.5|2219.13|2199.13|2219.5|2199.5|2219.1|2199.1|23
1640315140000|2021-12-24 03:05:40|2219.21|2199.21|2218.95|2198.95|2219.23|2199.23|2218.95|2198.95|22
1640315150000|2021-12-24 03:05:50|2218.93|2198.93|2218.99|2198.99|2219.24|2199.24|2218.93|2198.93|18
1640315160000|2021-12-24 03:06:00|2219.02|2199.02|2218.92|2198.92|2219.12|2199.12|2218.92|2198.92|27
1640315170000|2021-12-24 03:06:10|2218.91|2198.91|2218.62|2198.62|2218.97|2198.97|2218.54|2198.54|22
1640315180000|2021-12-24 03:06:20|2218.77|2198.77|2217.02|2197.02|2218.91|2198.91|2217.02|2197.02|24
1640315190000|2021-12-24 03:06:30|2217.47|2197.47|2215.81|2195.81|2217.47|2197.47|2215.81|2195.81|15
1640315200000|2021-12-24 03:06:40|2215.66|2195.66|2215.78|2195.78|2215.78|2195.78|2215.11|2195.11|14
1640315210000|2021-12-24 03:06:50|2215.81|2195.81|2215.78|2195.78|2215.97|2195.97|2215.45|2195.45|20
1640315220000|2021-12-24 03:07:00|2215.32|2195.32|2212.94|2192.94|2215.32|2195.32|2212.72|2192.72|25
1640315230000|2021-12-24 03:07:10|2212.81|2192.81|2212.11|2192.11|2212.88|2192.88|2212.06|2192.06|13
1640315240000|2021-12-24 03:07:20|2212.1|2192.1|2211.38|2191.38|2212.1|2192.1|2211.38|2191.38|13
1640315250000|2021-12-24 03:07:30|2211.29|2191.29|2209.25|2189.25|2211.33|2191.33|2209.25|2189.25|20
1640315260000|2021-12-24 03:07:40|2209.27|2189.27|2210.63|2190.63|2210.63|2190.63|2209.21|2189.21|30
1640315270000|2021-12-24 03:07:50|2210.68|2190.68|2212.08|2192.08|2212.56|2192.56|2210.68|2190.68|24
1640315280000|2021-12-24 03:08:00|2212.05|2192.05|2211.99|2191.99|2212.83|2192.83|2211.99|2191.99|18
1640315290000|2021-12-24 03:08:10|2211.96|2191.96|2212.36|2192.36|2212.36|2192.36|2211.84|2191.84|11
1640315300000|2021-12-24 03:08:20|2212.35|2192.35|2214.67|2194.67|2214.74|2194.74|2212.35|2192.35|26
1640315310000|2021-12-24 03:08:30|2214.64|2194.64|2214.9|2194.9|2214.9|2194.9|2214.56|2194.56|25
1640315320000|2021-12-24 03:08:40|2214.94|2194.94|2214.46|2194.46|2215.07|2195.07|2214.4|2194.4|27
1640315330000|2021-12-24 03:08:50|2214.43|2194.43|2214.77|2194.77|2214.77|2194.77|2214.43|2194.43|16
1640315340000|2021-12-24 03:09:00|2214.86|2194.86|2214.87|2194.87|2215|2195|2214.85|2194.85|18
1640315350000|2021-12-24 03:09:10|2214.88|2194.88|2214.89|2194.89|2214.89|2194.89|2214.84|2194.84|4
1640315360000|2021-12-24 03:09:20|2214.96|2194.96|2215.03|2195.03|2215.05|2195.05|2214.92|2194.92|14
1640315370000|2021-12-24 03:09:30|2215.14|2195.14|2214.63|2194.63|2215.22|2195.22|2214.61|2194.61|20
1640315380000|2021-12-24 03:09:40|2214.62|2194.62|2213.98|2193.98|2214.62|2194.62|2213.76|2193.76|9
1640315390000|2021-12-24 03:09:50|2213.99|2193.99|2215.19|2195.19|2215.53|2195.53|2213.96|2193.96|20
1640315400000|2021-12-24 03:10:00|2215.08|2195.08|2215.47|2195.47|2215.55|2195.55|2215.08|2195.08|14
1640315410000|2021-12-24 03:10:10|2215.65|2195.65|2218.6|2198.6|2218.6|2198.6|2215.65|2195.65|19
1640315420000|2021-12-24 03:10:20|2218.94|2198.94|2219.59|2199.59|2219.59|2199.59|2218.72|2198.72|26
1640315430000|2021-12-24 03:10:30|2219.58|2199.58|2219.44|2199.44|2220.18|2200.18|2219.31|2199.31|33
1640315440000|2021-12-24 03:10:40|2219.47|2199.47|2219.45|2199.45|2219.5|2199.5|2219.33|2199.33|13
1640315450000|2021-12-24 03:10:50|2219.44|2199.44|2218.86|2198.86|2219.68|2199.68|2218.86|2198.86|25
1640315460000|2021-12-24 03:11:00|2218.9|2198.9|2218.78|2198.78|2218.9|2198.9|2218.35|2198.35|28
1640315470000|2021-12-24 03:11:10|2218.68|2198.68|2218.44|2198.44|2218.68|2198.68|2218.37|2198.37|28
1640315480000|2021-12-24 03:11:20|2218.42|2198.42|2218.32|2198.32|2218.45|2198.45|2218.32|2198.32|9
1640315490000|2021-12-24 03:11:30|2218.38|2198.38|2218.44|2198.44|2218.51|2198.51|2218.34|2198.34|20
1640315500000|2021-12-24 03:11:40|2218.43|2198.43|2218.47|2198.47|2218.5|2198.5|2218.32|2198.32|20
1640315510000|2021-12-24 03:11:50|2218.38|2198.38|2218.93|2198.93|2218.96|2198.96|2218.38|2198.38|19
1640315520000|2021-12-24 03:12:00|2218.92|2198.92|2218.6|2198.6|2218.92|2198.92|2218.34|2198.34|15
1640315530000|2021-12-24 03:12:10|2218.65|2198.65|2218.58|2198.58|2218.68|2198.68|2218.47|2198.47|25
1640315540000|2021-12-24 03:12:20|2218.6|2198.6|2218.98|2198.98|2219.06|2199.06|2218.39|2198.39|22
1640315550000|2021-12-24 03:12:30|2219.17|2199.17|2219.31|2199.31|2219.63|2199.63|2219.17|2199.17|14
1640315560000|2021-12-24 03:12:40|2219.38|2199.38|2218.76|2198.76|2219.6|2199.6|2218.76|2198.76|18
1640315570000|2021-12-24 03:12:50|2218.77|2198.77|2218.98|2198.98|2218.99|2198.99|2218.75|2198.75|19
1640315580000|2021-12-24 03:13:00|2219|2199|2218.69|2198.69|2219.02|2199.02|2218.67|2198.67|17
1640315590000|2021-12-24 03:13:10|2218.7|2198.7|2218.79|2198.79|2218.86|2198.86|2218.7|2198.7|8
1640315600000|2021-12-24 03:13:20|2218.58|2198.58|2218.75|2198.75|2218.89|2198.89|2218.56|2198.56|23
1640315610000|2021-12-24 03:13:30|2218.76|2198.76|2218.73|2198.73|2218.76|2198.76|2218.71|2198.71|16
1640315620000|2021-12-24 03:13:40|2218.72|2198.72|2218.74|2198.74|2218.74|2198.74|2218.66|2198.66|21
1640315630000|2021-12-24 03:13:50|2218.71|2198.71|2219.7|2199.7|2219.7|2199.7|2218.7|2198.7|21
1640315640000|2021-12-24 03:14:00|2219.73|2199.73|2220.51|2200.51|2220.51|2200.51|2219.72|2199.72|13
1640315650000|2021-12-24 03:14:10|2220.76|2200.76|2221.76|2201.76|2221.79|2201.79|2220.67|2200.67|24
1640315660000|2021-12-24 03:14:20|2221.75|2201.75|2222.62|2202.62|2222.62|2202.62|2221.72|2201.72|21
1640315670000|2021-12-24 03:14:30|2222.59|2202.59|2222.88|2202.88|2222.88|2202.88|2222.53|2202.53|6
1640315680000|2021-12-24 03:14:40|2222.89|2202.89|2223.05|2203.05|2223.05|2203.05|2222.89|2202.89|5
1640315690000|2021-12-24 03:14:50|2223.06|2203.06|2224.93|2204.93|2224.98|2204.98|2223.06|2203.06|16
1640315700000|2021-12-24 03:15:00|2224.96|2204.96|2226.16|2206.16|2226.16|2206.16|2224.92|2204.92|21
1640315710000|2021-12-24 03:15:10|2226.14|2206.14|2226.81|2206.81|2226.81|2206.81|2226.14|2206.14|19
1640315720000|2021-12-24 03:15:20|2227.33|2207.33|2227.06|2207.06|2227.33|2207.33|2227.02|2207.02|15
1640315730000|2021-12-24 03:15:30|2227.08|2207.08|2226.47|2206.47|2227.08|2207.08|2226.42|2206.42|25
1640315740000|2021-12-24 03:15:40|2226.48|2206.48|2226.15|2206.15|2226.48|2206.48|2226.04|2206.04|18
1640315750000|2021-12-24 03:15:50|2226.14|2206.14|2225.07|2205.07|2226.14|2206.14|2225.05|2205.05|26
1640315760000|2021-12-24 03:16:00|2225.06|2205.06|2225.67|2205.67|2225.68|2205.68|2225.05|2205.05|22
1640315770000|2021-12-24 03:16:10|2225.71|2205.71|2226.28|2206.28|2226.49|2206.49|2225.71|2205.71|17
1640315780000|2021-12-24 03:16:20|2226.18|2206.18|2226.25|2206.25|2226.26|2206.26|2226.18|2206.18|7
1640315790000|2021-12-24 03:16:30|2226.26|2206.26|2226.31|2206.31|2226.4|2206.4|2226.25|2206.25|23
1640315800000|2021-12-24 03:16:40|2226.3|2206.3|2226.34|2206.34|2226.4|2206.4|2226.3|2206.3|12
1640315810000|2021-12-24 03:16:50|2226.31|2206.31|2225.46|2205.46|2226.31|2206.31|2225.46|2205.46|11
1640315820000|2021-12-24 03:17:00|2225.45|2205.45|2225.96|2205.96|2226.04|2206.04|2225.45|2205.45|30
1640315830000|2021-12-24 03:17:10|2225.97|2205.97|2226.17|2206.17|2226.17|2206.17|2225.95|2205.95|21
1640315840000|2021-12-24 03:17:20|2226.15|2206.15|2225.57|2205.57|2226.16|2206.16|2225.57|2205.57|25
1640315850000|2021-12-24 03:17:30|2225.56|2205.56|2225.72|2205.72|2225.98|2205.98|2225.55|2205.55|23
1640315860000|2021-12-24 03:17:40|2225.71|2205.71|2225.31|2205.31|2225.78|2205.78|2225.26|2205.26|11
1640315870000|2021-12-24 03:17:50|2225.3|2205.3|2226.21|2206.21|2226.24|2206.24|2225.16|2205.16|16
1640315880000|2021-12-24 03:18:00|2226.28|2206.28|2226.18|2206.18|2226.3|2206.3|2226.17|2206.17|8
1640315890000|2021-12-24 03:18:10|2226.17|2206.17|2226.41|2206.41|2226.44|2206.44|2226.16|2206.16|11
1640315900000|2021-12-24 03:18:20|2226.4|2206.4|2226.03|2206.03|2226.4|2206.4|2226|2206|16
1640315910000|2021-12-24 03:18:30|2226.01|2206.01|2225.89|2205.89|2226.01|2206.01|2225.89|2205.89|2
1640315920000|2021-12-24 03:18:40|2226.02|2206.02|2225.22|2205.22|2226.06|2206.06|2225.22|2205.22|6
1640315930000|2021-12-24 03:18:50|2225.21|2205.21|2224.16|2204.16|2225.23|2205.23|2224.06|2204.06|21
1640315940000|2021-12-24 03:19:00|2224.2|2204.2|2224.9|2204.9|2224.98|2204.98|2224.2|2204.2|17
1640315950000|2021-12-24 03:19:10|2224.94|2204.94|2223.44|2203.44|2224.94|2204.94|2223.44|2203.44|20
1640315960000|2021-12-24 03:19:20|2222.69|2202.69|2221.42|2201.42|2222.69|2202.69|2221.4|2201.4|14
1640315970000|2021-12-24 03:19:30|2221.38|2201.38|2220.64|2200.64|2221.38|2201.38|2220.61|2200.61|20
1640315980000|2021-12-24 03:19:40|2220.63|2200.63|2220.89|2200.89|2221.09|2201.09|2220.61|2200.61|16
1640315990000|2021-12-24 03:19:50|2220.88|2200.88|2220.41|2200.41|2221.13|2201.13|2220.31|2200.31|21
1640316000000|2021-12-24 03:20:00|2220.44|2200.44|2221.25|2201.25|2221.52|2201.52|2220.44|2200.44|30
1640316010000|2021-12-24 03:20:10|2220.78|2200.78|2220.23|2200.23|2220.78|2200.78|2220.2|2200.2|15
1640316020000|2021-12-24 03:20:20|2220.26|2200.26|2221.19|2201.19|2221.19|2201.19|2220.2|2200.2|14
1640316030000|2021-12-24 03:20:30|2221.39|2201.39|2221.25|2201.25|2221.39|2201.39|2220.94|2200.94|7
1640316040000|2021-12-24 03:20:40|2221.13|2201.13|2221.69|2201.69|2221.69|2201.69|2221.13|2201.13|8
1640316050000|2021-12-24 03:20:50|2222.07|2202.07|2221.89|2201.89|2222.07|2202.07|2221.67|2201.67|9
1640316060000|2021-12-24 03:21:00|2221.8|2201.8|2221.38|2201.38|2221.86|2201.86|2221.38|2201.38|6
1640316070000|2021-12-24 03:21:10|2221.29|2201.29|2222.21|2202.21|2222.21|2202.21|2221.29|2201.29|8
1640316080000|2021-12-24 03:21:20|2222.14|2202.14|2223.72|2203.72|2223.73|2203.73|2222.14|2202.14|16
1640316090000|2021-12-24 03:21:30|2223.74|2203.74|2224.24|2204.24|2224.24|2204.24|2223.67|2203.67|9
1640316100000|2021-12-24 03:21:40|2224.29|2204.29|2224.24|2204.24|2224.38|2204.38|2224.24|2204.24|6
1640316110000|2021-12-24 03:21:50|2224.12|2204.12|2223.8|2203.8|2224.23|2204.23|2223.72|2203.72|11
1640316120000|2021-12-24 03:22:00|2223.81|2203.81|2224.01|2204.01|2224.27|2204.27|2223.81|2203.81|13
1640316130000|2021-12-24 03:22:10|2224.13|2204.13|2224.74|2204.74|2224.74|2204.74|2224.04|2204.04|10
1640316140000|2021-12-24 03:22:20|2224.68|2204.68|2224.79|2204.79|2224.82|2204.82|2224.68|2204.68|7
1640316150000|2021-12-24 03:22:30|2225.3|2205.3|2226.77|2206.77|2226.83|2206.83|2225.3|2205.3|31
1640316160000|2021-12-24 03:22:40|2227.13|2207.13|2226.9|2206.9|2227.3|2207.3|2226.69|2206.69|25
1640316170000|2021-12-24 03:22:50|2226.91|2206.91|2226.74|2206.74|2226.91|2206.91|2226.73|2206.73|15
1640316180000|2021-12-24 03:23:00|2226.76|2206.76|2227.42|2207.42|2227.48|2207.48|2226.75|2206.75|8
1640316190000|2021-12-24 03:23:10|2227.51|2207.51|2227.64|2207.64|2227.64|2207.64|2227.42|2207.42|6
1640316200000|2021-12-24 03:23:20|2227.61|2207.61|2228.65|2208.65|2228.69|2208.69|2227.61|2207.61|15
1640316210000|2021-12-24 03:23:30|2229.37|2209.37|2228.64|2208.64|2229.37|2209.37|2228.51|2208.51|20
1640316220000|2021-12-24 03:23:40|2228.9|2208.9|2228.46|2208.46|2228.91|2208.91|2228.44|2208.44|8
1640316230000|2021-12-24 03:23:50|2228.45|2208.45|2228.35|2208.35|2228.46|2208.46|2228.35|2208.35|16
1640316240000|2021-12-24 03:24:00|2228.36|2208.36|2226.73|2206.73|2228.36|2208.36|2226.47|2206.47|28
1640316250000|2021-12-24 03:24:10|2226.66|2206.66|2226.51|2206.51|2227.08|2207.08|2226.47|2206.47|16
1640316260000|2021-12-24 03:24:20|2226.47|2206.47|2226.23|2206.23|2226.7|2206.7|2226.23|2206.23|15
1640316270000|2021-12-24 03:24:30|2226.48|2206.48|2226.45|2206.45|2226.48|2206.48|2226.45|2206.45|2
1640316290000|2021-12-24 03:24:50|2226.47|2206.47|2225.97|2205.97|2226.47|2206.47|2225.97|2205.97|9
1640316300000|2021-12-24 03:25:00|2226.08|2206.08|2226.68|2206.68|2226.68|2206.68|2225.97|2205.97|9
1640316310000|2021-12-24 03:25:10|2226.31|2206.31|2228.89|2208.89|2229.05|2209.05|2226.31|2206.31|22
1640316320000|2021-12-24 03:25:20|2228.82|2208.82|2228.3|2208.3|2228.82|2208.82|2228.29|2208.29|14
1640316330000|2021-12-24 03:25:30|2228.32|2208.32|2227.99|2207.99|2228.32|2208.32|2227.93|2207.93|18
1640316340000|2021-12-24 03:25:40|2227.98|2207.98|2228.3|2208.3|2228.3|2208.3|2227.97|2207.97|7
1640316350000|2021-12-24 03:25:50|2228.37|2208.37|2228.33|2208.33|2228.37|2208.37|2228.25|2208.25|8
1640316360000|2021-12-24 03:26:00|2228.28|2208.28|2227.27|2207.27|2228.29|2208.29|2227.27|2207.27|19
1640316370000|2021-12-24 03:26:10|2227.33|2207.33|2227.33|2207.33|2227.33|2207.33|2227.25|2207.25|16
1640316380000|2021-12-24 03:26:20|2227.32|2207.32|2228.47|2208.47|2228.47|2208.47|2227.32|2207.32|18
1640316390000|2021-12-24 03:26:30|2228.45|2208.45|2227.93|2207.93|2228.45|2208.45|2227.92|2207.92|19
1640316400000|2021-12-24 03:26:40|2227.94|2207.94|2228.22|2208.22|2228.23|2208.23|2227.94|2207.94|10
1640316410000|2021-12-24 03:26:50|2228.23|2208.23|2227.95|2207.95|2228.23|2208.23|2227.83|2207.83|21
1640316420000|2021-12-24 03:27:00|2227.96|2207.96|2228.51|2208.51|2228.51|2208.51|2227.93|2207.93|10
1640316430000|2021-12-24 03:27:10|2228.5|2208.5|2228.8|2208.8|2228.8|2208.8|2228.5|2208.5|3
1640316440000|2021-12-24 03:27:20|2228.87|2208.87|2228.87|2208.87|2228.87|2208.87|2228.79|2208.79|5
1640316450000|2021-12-24 03:27:30|2228.95|2208.95|2229.37|2209.37|2229.37|2209.37|2228.87|2208.87|6
1640316460000|2021-12-24 03:27:40|2228.9|2208.9|2228.9|2208.9|2229.37|2209.37|2228.9|2208.9|5
1640316470000|2021-12-24 03:27:50|2228.88|2208.88|2228.86|2208.86|2228.88|2208.88|2228.86|2208.86|2
1640316480000|2021-12-24 03:28:00|2229.22|2209.22|2227.21|2207.21|2229.22|2209.22|2227.14|2207.14|12
1640316490000|2021-12-24 03:28:10|2227.2|2207.2|2225.37|2205.37|2227.22|2207.22|2225.33|2205.33|16
1640316500000|2021-12-24 03:28:20|2225.36|2205.36|2224.58|2204.58|2225.36|2205.36|2224.45|2204.45|26
1640316510000|2021-12-24 03:28:30|2224.53|2204.53|2224|2204|2224.72|2204.72|2224|2204|29
1640316520000|2021-12-24 03:28:40|2223.85|2203.85|2223.8|2203.8|2223.94|2203.94|2223.67|2203.67|27
1640316530000|2021-12-24 03:28:50|2224.15|2204.15|2223.12|2203.12|2224.31|2204.31|2223.06|2203.06|28
1640316540000|2021-12-24 03:29:00|2223.11|2203.11|2223.86|2203.86|2223.92|2203.92|2223|2203|32
1640316550000|2021-12-24 03:29:10|2223.89|2203.89|2223.15|2203.15|2223.97|2203.97|2223.15|2203.15|27
1640316560000|2021-12-24 03:29:20|2223.18|2203.18|2222.92|2202.92|2223.22|2203.22|2222.78|2202.78|31
1640316570000|2021-12-24 03:29:30|2222.9|2202.9|2222.87|2202.87|2223.06|2203.06|2222.86|2202.86|25
1640316580000|2021-12-24 03:29:40|2222.98|2202.98|2222.95|2202.95|2223.21|2203.21|2222.87|2202.87|21
1640316590000|2021-12-24 03:29:50|2222.96|2202.96|2223.03|2203.03|2223.05|2203.05|2222.9|2202.9|21
1640316600000|2021-12-24 03:30:00|2223|2203|2223.22|2203.22|2223.26|2203.26|2222.94|2202.94|20
1640316610000|2021-12-24 03:30:10|2223.21|2203.21|2222.68|2202.68|2223.21|2203.21|2222.68|2202.68|23
1640316620000|2021-12-24 03:30:20|2222.65|2202.65|2222.69|2202.69|2222.77|2202.77|2222.56|2202.56|19
1640316630000|2021-12-24 03:30:30|2222.68|2202.68|2221.85|2201.85|2222.68|2202.68|2221.85|2201.85|30
1640316640000|2021-12-24 03:30:40|2221.9|2201.9|2221.19|2201.19|2221.94|2201.94|2221.19|2201.19|24
1640316650000|2021-12-24 03:30:50|2221.11|2201.11|2220.58|2200.58|2221.11|2201.11|2220.48|2200.48|28
1640316660000|2021-12-24 03:31:00|2220.56|2200.56|2220.64|2200.64|2220.66|2200.66|2220.38|2200.38|29
1640316670000|2021-12-24 03:31:10|2220.66|2200.66|2220.72|2200.72|2220.74|2200.74|2220.58|2200.58|28
1640316680000|2021-12-24 03:31:20|2220.73|2200.73|2220.73|2200.73|2221.21|2201.21|2220.68|2200.68|26
1640316690000|2021-12-24 03:31:30|2220.82|2200.82|2220.78|2200.78|2220.85|2200.85|2220.67|2200.67|20
1640316700000|2021-12-24 03:31:40|2220.77|2200.77|2220.76|2200.76|2220.84|2200.84|2220.74|2200.74|16
1640316710000|2021-12-24 03:31:50|2220.69|2200.69|2219.61|2199.61|2220.79|2200.79|2219.58|2199.58|20
1640316720000|2021-12-24 03:32:00|2219.54|2199.54|2220.54|2200.54|2220.54|2200.54|2219.54|2199.54|12
1640316730000|2021-12-24 03:32:10|2220.78|2200.78|2220.55|2200.55|2220.78|2200.78|2220.55|2200.55|14
1640316740000|2021-12-24 03:32:20|2220.48|2200.48|2220|2200|2220.51|2200.51|2219.99|2199.99|16
1640316750000|2021-12-24 03:32:30|2219.98|2199.98|2219.81|2199.81|2220.01|2200.01|2219.65|2199.65|19
1640316760000|2021-12-24 03:32:40|2219.94|2199.94|2220.42|2200.42|2220.43|2200.43|2219.89|2199.89|14
1640316770000|2021-12-24 03:32:50|2220.41|2200.41|2220.36|2200.36|2220.43|2200.43|2220.35|2200.35|9
1640316780000|2021-12-24 03:33:00|2220.68|2200.68|2221.51|2201.51|2221.51|2201.51|2220.68|2200.68|17
1640316790000|2021-12-24 03:33:10|2221.55|2201.55|2222.01|2202.01|2222.01|2202.01|2221.51|2201.51|15
1640316800000|2021-12-24 03:33:20|2222.17|2202.17|2222.41|2202.41|2222.41|2202.41|2222.17|2202.17|7
1640316810000|2021-12-24 03:33:30|2222.3|2202.3|2221.7|2201.7|2222.35|2202.35|2221.69|2201.69|18
1640316820000|2021-12-24 03:33:40|2221.68|2201.68|2220.72|2200.72|2221.68|2201.68|2220.72|2200.72|18
1640316830000|2021-12-24 03:33:50|2220.71|2200.71|2220.72|2200.72|2220.78|2200.78|2220.55|2200.55|22
1640316840000|2021-12-24 03:34:00|2220.78|2200.78|2220.29|2200.29|2220.78|2200.78|2220.29|2200.29|19
1640316850000|2021-12-24 03:34:10|2220.32|2200.32|2221.59|2201.59|2221.89|2201.89|2220.29|2200.29|23
1640316860000|2021-12-24 03:34:20|2221.48|2201.48|2220.46|2200.46|2221.48|2201.48|2220.4|2200.4|20
1640316870000|2021-12-24 03:34:30|2220.58|2200.58|2221.23|2201.23|2221.24|2201.24|2220.38|2200.38|27
1640316880000|2021-12-24 03:34:40|2221.22|2201.22|2220.47|2200.47|2221.22|2201.22|2220.13|2200.13|27
1640316890000|2021-12-24 03:34:50|2220.49|2200.49|2220.69|2200.69|2220.69|2200.69|2219.92|2199.92|25
1640316900000|2021-12-24 03:35:00|2220.72|2200.72|2220.85|2200.85|2220.92|2200.92|2220.71|2200.71|14
1640316910000|2021-12-24 03:35:10|2220.9|2200.9|2222.12|2202.12|2222.2|2202.2|2220.65|2200.65|24
1640316920000|2021-12-24 03:35:20|2222.09|2202.09|2220.66|2200.66|2222.09|2202.09|2220.66|2200.66|30
1640316930000|2021-12-24 03:35:30|2220.69|2200.69|2221.26|2201.26|2221.27|2201.27|2220.42|2200.42|24
1640316940000|2021-12-24 03:35:40|2221.25|2201.25|2220.57|2200.57|2221.28|2201.28|2220.57|2200.57|22
1640316950000|2021-12-24 03:35:50|2220.7|2200.7|2220.51|2200.51|2220.79|2200.79|2220.47|2200.47|11
1640316960000|2021-12-24 03:36:00|2220.49|2200.49|2220.15|2200.15|2220.52|2200.52|2220.12|2200.12|25
1640316970000|2021-12-24 03:36:10|2220.16|2200.16|2220.66|2200.66|2220.66|2200.66|2220.16|2200.16|13
1640316980000|2021-12-24 03:36:20|2220.69|2200.69|2220.76|2200.76|2220.8|2200.8|2220.33|2200.33|20
1640316990000|2021-12-24 03:36:30|2221.06|2201.06|2220.82|2200.82|2221.1|2201.1|2220.82|2200.82|13
1640317000000|2021-12-24 03:36:40|2220.61|2200.61|2220.56|2200.56|2220.61|2200.61|2220.44|2200.44|17
1640317010000|2021-12-24 03:36:50|2220.6|2200.6|2220.6|2200.6|2220.6|2200.6|2220.58|2200.58|3
1640317020000|2021-12-24 03:37:00|2220.56|2200.56|2220.54|2200.54|2220.56|2200.56|2220.29|2200.29|22
1640317030000|2021-12-24 03:37:10|2220.52|2200.52|2220.54|2200.54|2220.54|2200.54|2220.52|2200.52|10
1640317040000|2021-12-24 03:37:20|2220.42|2200.42|2221.08|2201.08|2221.08|2201.08|2220.4|2200.4|18
1640317050000|2021-12-24 03:37:30|2221.04|2201.04|2220.35|2200.35|2221.18|2201.18|2220.35|2200.35|16
1640317060000|2021-12-24 03:37:40|2220.34|2200.34|2219.56|2199.56|2220.34|2200.34|2219.56|2199.56|9
1640317070000|2021-12-24 03:37:50|2219.57|2199.57|2219.56|2199.56|2219.57|2199.57|2219.56|2199.56|2
1640317080000|2021-12-24 03:38:00|2219.47|2199.47|2219.47|2199.47|2219.47|2199.47|2219.47|2199.47|1
1640317090000|2021-12-24 03:38:10|2219.62|2199.62|2218.92|2198.92|2219.62|2199.62|2218.92|2198.92|5
1640317100000|2021-12-24 03:38:20|2218.9|2198.9|2219.08|2199.08|2219.08|2199.08|2218.77|2198.77|7
1640317120000|2021-12-24 03:38:40|2219.1|2199.1|2220.05|2200.05|2220.05|2200.05|2219.1|2199.1|9
1640317130000|2021-12-24 03:38:50|2220.04|2200.04|2219.43|2199.43|2220.05|2200.05|2219.43|2199.43|13
1640317140000|2021-12-24 03:39:00|2218.98|2198.98|2218.98|2198.98|2218.98|2198.98|2218.98|2198.98|1
1640317150000|2021-12-24 03:39:10|2219.6|2199.6|2219.02|2199.02|2219.76|2199.76|2218.91|2198.91|17
1640317160000|2021-12-24 03:39:20|2219.52|2199.52|2219.84|2199.84|2219.85|2199.85|2219.52|2199.52|14
1640317170000|2021-12-24 03:39:30|2219.85|2199.85|2221.12|2201.12|2221.44|2201.44|2219.85|2199.85|24
1640317180000|2021-12-24 03:39:40|2220.77|2200.77|2220.57|2200.57|2220.79|2200.79|2220.54|2200.54|12
1640317190000|2021-12-24 03:39:50|2220.54|2200.54|2220.69|2200.69|2220.69|2200.69|2220.54|2200.54|14
1640317200000|2021-12-24 03:40:00|2220.8|2200.8|2221.38|2201.38|2221.43|2201.43|2220.8|2200.8|6
1640317210000|2021-12-24 03:40:10|2221.42|2201.42|2220.43|2200.43|2221.42|2201.42|2220.43|2200.43|18
1640317220000|2021-12-24 03:40:20|2220.42|2200.42|2220.43|2200.43|2220.56|2200.56|2220.42|2200.42|6
1640317230000|2021-12-24 03:40:30|2220.45|2200.45|2220.26|2200.26|2220.5|2200.5|2220.26|2200.26|12
1640317240000|2021-12-24 03:40:40|2220.28|2200.28|2219.93|2199.93|2220.29|2200.29|2219.53|2199.53|23
1640317250000|2021-12-24 03:40:50|2219.96|2199.96|2219.52|2199.52|2219.96|2199.96|2219.52|2199.52|15
1640317260000|2021-12-24 03:41:00|2219.56|2199.56|2218.68|2198.68|2219.56|2199.56|2218.64|2198.64|23
1640317270000|2021-12-24 03:41:10|2218.74|2198.74|2219.07|2199.07|2219.09|2199.09|2218.74|2198.74|23
1640317280000|2021-12-24 03:41:20|2219.06|2199.06|2218.47|2198.47|2219.06|2199.06|2218.34|2198.34|21
1640317290000|2021-12-24 03:41:30|2218.49|2198.49|2218.66|2198.66|2218.67|2198.67|2218.44|2198.44|7
1640317300000|2021-12-24 03:41:40|2218.67|2198.67|2218.13|2198.13|2218.67|2198.67|2217.91|2197.91|28
1640317310000|2021-12-24 03:41:50|2218.18|2198.18|2217.33|2197.33|2218.18|2198.18|2217.26|2197.26|22
1640317320000|2021-12-24 03:42:00|2217.34|2197.34|2217.25|2197.25|2217.34|2197.34|2217.22|2197.22|7
1640317330000|2021-12-24 03:42:10|2217.26|2197.26|2217.29|2197.29|2217.54|2197.54|2217.19|2197.19|18
1640317340000|2021-12-24 03:42:20|2217.23|2197.23|2217.24|2197.24|2217.28|2197.28|2216.82|2196.82|18
1640317350000|2021-12-24 03:42:30|2217.23|2197.23|2218.54|2198.54|2218.54|2198.54|2217.23|2197.23|22
1640317360000|2021-12-24 03:42:40|2218.43|2198.43|2218.78|2198.78|2218.84|2198.84|2218.43|2198.43|21
1640317370000|2021-12-24 03:42:50|2218.69|2198.69|2219.97|2199.97|2219.97|2199.97|2218.69|2198.69|14
1640317380000|2021-12-24 03:43:00|2220.04|2200.04|2219.92|2199.92|2220.35|2200.35|2219.92|2199.92|18
1640317390000|2021-12-24 03:43:10|2219.91|2199.91|2219.63|2199.63|2219.91|2199.91|2219.63|2199.63|13
1640317400000|2021-12-24 03:43:20|2219.64|2199.64|2219.71|2199.71|2219.71|2199.71|2219.64|2199.64|12
1640317410000|2021-12-24 03:43:30|2219.7|2199.7|2219.81|2199.81|2219.81|2199.81|2219.7|2199.7|9
1640317420000|2021-12-24 03:43:40|2220.13|2200.13|2220.11|2200.11|2220.28|2200.28|2220.1|2200.1|10
1640317430000|2021-12-24 03:43:50|2220.19|2200.19|2220.28|2200.28|2220.42|2200.42|2220.18|2200.18|10
1640317440000|2021-12-24 03:44:00|2220.27|2200.27|2220.36|2200.36|2220.36|2200.36|2220.21|2200.21|12
1640317450000|2021-12-24 03:44:10|2220.35|2200.35|2218.98|2198.98|2220.36|2200.36|2218.92|2198.92|20
1640317460000|2021-12-24 03:44:20|2219|2199|2218.65|2198.65|2219|2199|2218.62|2198.62|16
1640317470000|2021-12-24 03:44:30|2218.64|2198.64|2218.67|2198.67|2218.67|2198.67|2218.44|2198.44|12
1640317480000|2021-12-24 03:44:40|2218.57|2198.57|2218.61|2198.61|2218.61|2198.61|2218.53|2198.53|15
1640317490000|2021-12-24 03:44:50|2218.6|2198.6|2218.8|2198.8|2218.98|2198.98|2218.58|2198.58|22
1640317500000|2021-12-24 03:45:00|2218.88|2198.88|2220.03|2200.03|2220.03|2200.03|2218.88|2198.88|28
1640317510000|2021-12-24 03:45:10|2220.02|2200.02|2220.07|2200.07|2220.09|2200.09|2220.02|2200.02|7
1640317520000|2021-12-24 03:45:20|2220.4|2200.4|2219.66|2199.66|2220.4|2200.4|2219.66|2199.66|5
1640317530000|2021-12-24 03:45:30|2219.59|2199.59|2219.39|2199.39|2219.59|2199.59|2219.33|2199.33|24
1640317540000|2021-12-24 03:45:40|2219.38|2199.38|2218.89|2198.89|2219.38|2199.38|2218.87|2198.87|21
1640317550000|2021-12-24 03:45:50|2218.92|2198.92|2218.56|2198.56|2218.96|2198.96|2218.56|2198.56|27
1640317560000|2021-12-24 03:46:00|2218.55|2198.55|2218.33|2198.33|2218.62|2198.62|2218.27|2198.27|23
1640317570000|2021-12-24 03:46:10|2218.28|2198.28|2218.1|2198.1|2218.28|2198.28|2218.04|2198.04|18
1640317580000|2021-12-24 03:46:20|2218.13|2198.13|2219.11|2199.11|2219.13|2199.13|2218.12|2198.12|23
1640317590000|2021-12-24 03:46:30|2219.13|2199.13|2219.41|2199.41|2219.42|2199.42|2219.13|2199.13|6
1640317600000|2021-12-24 03:46:40|2219.39|2199.39|2219.62|2199.62|2219.62|2199.62|2219.39|2199.39|6
1640317610000|2021-12-24 03:46:50|2219.67|2199.67|2220.22|2200.22|2220.22|2200.22|2219.67|2199.67|6
1640317620000|2021-12-24 03:47:00|2220.14|2200.14|2220.24|2200.24|2220.24|2200.24|2220.14|2200.14|3
1640317630000|2021-12-24 03:47:10|2220.16|2200.16|2220.66|2200.66|2220.96|2200.96|2220.16|2200.16|10
1640317640000|2021-12-24 03:47:20|2220.82|2200.82|2220.53|2200.53|2220.87|2200.87|2220.4|2200.4|18
1640317650000|2021-12-24 03:47:30|2220.55|2200.55|2220.51|2200.51|2220.56|2200.56|2220.5|2200.5|5
1640317660000|2021-12-24 03:47:40|2220.37|2200.37|2220.42|2200.42|2220.42|2200.42|2220.37|2200.37|2
1640317670000|2021-12-24 03:47:50|2220.5|2200.5|2221.42|2201.42|2221.46|2201.46|2220.46|2200.46|11
1640317680000|2021-12-24 03:48:00|2221.36|2201.36|2220.56|2200.56|2221.4|2201.4|2220.56|2200.56|20
1640317690000|2021-12-24 03:48:10|2220.61|2200.61|2219.84|2199.84|2220.64|2200.64|2219.81|2199.81|17
1640317700000|2021-12-24 03:48:20|2219.81|2199.81|2219.12|2199.12|2219.84|2199.84|2218.99|2198.99|12
1640317710000|2021-12-24 03:48:30|2219.04|2199.04|2219.17|2199.17|2219.17|2199.17|2218.79|2198.79|28
1640317720000|2021-12-24 03:48:40|2219.26|2199.26|2218.34|2198.34|2219.35|2199.35|2218.28|2198.28|32
1640317730000|2021-12-24 03:48:50|2218.33|2198.33|2218.56|2198.56|2218.64|2198.64|2218.33|2198.33|23
1640317740000|2021-12-24 03:49:00|2218.55|2198.55|2218.29|2198.29|2218.58|2198.58|2218.29|2198.29|25
1640317750000|2021-12-24 03:49:10|2218.25|2198.25|2217.38|2197.38|2218.36|2198.36|2217.34|2197.34|29
1640317760000|2021-12-24 03:49:20|2217.36|2197.36|2216.84|2196.84|2217.36|2197.36|2216.84|2196.84|22
1640317770000|2021-12-24 03:49:30|2216.9|2196.9|2215.6|2195.6|2216.9|2196.9|2215.59|2195.59|30
1640317780000|2021-12-24 03:49:40|2215.59|2195.59|2214.94|2194.94|2215.7|2195.7|2214.93|2194.93|25
1640317790000|2021-12-24 03:49:50|2214.98|2194.98|2215.62|2195.62|2215.7|2195.7|2214.98|2194.98|8
1640317800000|2021-12-24 03:50:00|2215.61|2195.61|2215.55|2195.55|2215.73|2195.73|2215.44|2195.44|23
1640317810000|2021-12-24 03:50:10|2215.63|2195.63|2214.97|2194.97|2215.63|2195.63|2214.97|2194.97|22
1640317820000|2021-12-24 03:50:20|2214.88|2194.88|2214.44|2194.44|2214.88|2194.88|2214.44|2194.44|7
1640317830000|2021-12-24 03:50:30|2214.36|2194.36|2214.96|2194.96|2215.03|2195.03|2214.36|2194.36|12
1640317840000|2021-12-24 03:50:40|2214.95|2194.95|2213.36|2193.36|2214.95|2194.95|2213.24|2193.24|34
1640317850000|2021-12-24 03:50:50|2213.37|2193.37|2212.81|2192.81|2213.51|2193.51|2212.81|2192.81|29
1640317860000|2021-12-24 03:51:00|2212.8|2192.8|2212.39|2192.39|2212.96|2192.96|2212.33|2192.33|24
1640317870000|2021-12-24 03:51:10|2212.38|2192.38|2212.49|2192.49|2212.51|2192.51|2212.38|2192.38|23
1640317880000|2021-12-24 03:51:20|2212.5|2192.5|2211.97|2191.97|2212.5|2192.5|2211.96|2191.96|26
1640317890000|2021-12-24 03:51:30|2211.96|2191.96|2211.88|2191.88|2212.04|2192.04|2211.87|2191.87|23
1640317900000|2021-12-24 03:51:40|2211.95|2191.95|2211.46|2191.46|2211.95|2191.95|2210.96|2190.96|33
1640317910000|2021-12-24 03:51:50|2211.47|2191.47|2211.02|2191.02|2211.47|2191.47|2210.87|2190.87|15
1640317920000|2021-12-24 03:52:00|2211|2191|2210.46|2190.46|2211|2191|2210.45|2190.45|19
1640317930000|2021-12-24 03:52:10|2210.49|2190.49|2210.88|2190.88|2210.9|2190.9|2210.46|2190.46|19
1640317940000|2021-12-24 03:52:20|2210.91|2190.91|2210.91|2190.91|2210.91|2190.91|2210.91|2190.91|1
1640317980000|2021-12-24 03:53:00|2210.88|2190.88|2209.57|2189.57|2210.88|2190.88|2209.18|2189.18|23
1640317990000|2021-12-24 03:53:10|2209.46|2189.46|2207.29|2187.29|2209.46|2189.46|2206.65|2186.65|37
1640318000000|2021-12-24 03:53:20|2207.55|2187.55|2208.69|2188.69|2208.69|2188.69|2207.55|2187.55|28
1640318010000|2021-12-24 03:53:30|2208.75|2188.75|2209.27|2189.27|2209.36|2189.36|2208.75|2188.75|18
1640318020000|2021-12-24 03:53:40|2209.52|2189.52|2209.88|2189.88|2209.88|2189.88|2209.5|2189.5|6
1640318030000|2021-12-24 03:53:50|2209.9|2189.9|2212.89|2192.89|2212.89|2192.89|2209.9|2189.9|21
1640318040000|2021-12-24 03:54:00|2213.1|2193.1|2213.72|2193.72|2213.87|2193.87|2213.1|2193.1|31
1640318050000|2021-12-24 03:54:10|2213.6|2193.6|2214.52|2194.52|2214.52|2194.52|2213.6|2193.6|20
1640318060000|2021-12-24 03:54:20|2214.49|2194.49|2213.68|2193.68|2214.63|2194.63|2213.68|2193.68|17
1640318070000|2021-12-24 03:54:30|2213.72|2193.72|2214.51|2194.51|2214.52|2194.52|2213.72|2193.72|17
1640318080000|2021-12-24 03:54:40|2214.53|2194.53|2214.48|2194.48|2214.64|2194.64|2214.48|2194.48|12
1640318090000|2021-12-24 03:54:50|2214.53|2194.53|2214.56|2194.56|2214.59|2194.59|2214.48|2194.48|11
1640318100000|2021-12-24 03:55:00|2214.41|2194.41|2213.68|2193.68|2214.46|2194.46|2213.31|2193.31|25
1640318110000|2021-12-24 03:55:10|2213.73|2193.73|2214.63|2194.63|2214.65|2194.65|2213.73|2193.73|29
1640318120000|2021-12-24 03:55:20|2214.58|2194.58|2213.32|2193.32|2214.61|2194.61|2213.32|2193.32|28
1640318130000|2021-12-24 03:55:30|2213.34|2193.34|2213.21|2193.21|2213.51|2193.51|2213.16|2193.16|28
1640318140000|2021-12-24 03:55:40|2213.2|2193.2|2213.22|2193.22|2213.33|2193.33|2213.02|2193.02|17
1640318150000|2021-12-24 03:55:50|2213.19|2193.19|2213.34|2193.34|2213.34|2193.34|2212.92|2192.92|20
1640318160000|2021-12-24 03:56:00|2213.31|2193.31|2214.31|2194.31|2214.31|2194.31|2213.31|2193.31|32
1640318170000|2021-12-24 03:56:10|2214.34|2194.34|2215.53|2195.53|2215.53|2195.53|2214.28|2194.28|14
1640318180000|2021-12-24 03:56:20|2215.61|2195.61|2217.95|2197.95|2217.98|2197.98|2215.61|2195.61|34
1640318190000|2021-12-24 03:56:30|2217.93|2197.93|2218.47|2198.47|2218.59|2198.59|2217.93|2197.93|26
1640318200000|2021-12-24 03:56:40|2218.44|2198.44|2219|2199|2219.02|2199.02|2218.44|2198.44|18
1640318210000|2021-12-24 03:56:50|2218.99|2198.99|2219.46|2199.46|2219.46|2199.46|2218.99|2198.99|3
1640318220000|2021-12-24 03:57:00|2219.47|2199.47|2219.93|2199.93|2219.93|2199.93|2219.47|2199.47|6
1640318230000|2021-12-24 03:57:10|2219.87|2199.87|2219.38|2199.38|2219.87|2199.87|2219.37|2199.37|12
1640318240000|2021-12-24 03:57:20|2219.32|2199.32|2219.43|2199.43|2219.43|2199.43|2219.18|2199.18|19
1640318250000|2021-12-24 03:57:30|2219.37|2199.37|2219.41|2199.41|2219.43|2199.43|2219.37|2199.37|12
1640318260000|2021-12-24 03:57:40|2219.43|2199.43|2219.68|2199.68|2219.68|2199.68|2219.38|2199.38|12
1640318270000|2021-12-24 03:57:50|2219.7|2199.7|2219.7|2199.7|2219.7|2199.7|2219.7|2199.7|1
1640318280000|2021-12-24 03:58:00|2219.96|2199.96|2220.14|2200.14|2220.22|2200.22|2219.96|2199.96|5
1640318290000|2021-12-24 03:58:10|2220.16|2200.16|2220.28|2200.28|2220.28|2200.28|2219.63|2199.63|9
1640318300000|2021-12-24 03:58:20|2220.3|2200.3|2221.26|2201.26|2221.26|2201.26|2220.3|2200.3|14
1640318310000|2021-12-24 03:58:30|2221.32|2201.32|2221.58|2201.58|2222.06|2202.06|2221.32|2201.32|18
1640318320000|2021-12-24 03:58:40|2221.64|2201.64|2221.47|2201.47|2221.67|2201.67|2221.34|2201.34|21
1640318330000|2021-12-24 03:58:50|2221.46|2201.46|2221.45|2201.45|2221.48|2201.48|2221.34|2201.34|20
1640318340000|2021-12-24 03:59:00|2221.44|2201.44|2221.41|2201.41|2221.54|2201.54|2221.34|2201.34|17
1640318350000|2021-12-24 03:59:10|2221.52|2201.52|2221.7|2201.7|2221.7|2201.7|2221.47|2201.47|24
1640318360000|2021-12-24 03:59:20|2221.72|2201.72|2221.85|2201.85|2221.85|2201.85|2221.68|2201.68|4
1640318370000|2021-12-24 03:59:30|2221.84|2201.84|2221.74|2201.74|2221.84|2201.84|2221.74|2201.74|6
1640318380000|2021-12-24 03:59:40|2221.75|2201.75|2221.87|2201.87|2221.87|2201.87|2221.75|2201.75|12
1640318390000|2021-12-24 03:59:50|2221.97|2201.97|2221.88|2201.88|2222.07|2202.07|2221.77|2201.77|13
1640318400000|2021-12-24 04:00:00|2222.03|2202.03|2219.81|2199.81|2222.03|2202.03|2219.79|2199.79|21
1640318410000|2021-12-24 04:00:10|2219.86|2199.86|2220.83|2200.83|2221.14|2201.14|2219.8|2199.8|32
1640318420000|2021-12-24 04:00:20|2220.89|2200.89|2220.77|2200.77|2220.9|2200.9|2220.74|2200.74|19
1640318430000|2021-12-24 04:00:30|2220.78|2200.78|2220.88|2200.88|2221.17|2201.17|2220.38|2200.38|30
1640318440000|2021-12-24 04:00:40|2220.92|2200.92|2221.46|2201.46|2221.46|2201.46|2220.91|2200.91|13
1640318450000|2021-12-24 04:00:50|2221.66|2201.66|2221.52|2201.52|2221.66|2201.66|2221.49|2201.49|6
1640318460000|2021-12-24 04:01:00|2221.56|2201.56|2221.72|2201.72|2221.72|2201.72|2221.56|2201.56|7
1640318470000|2021-12-24 04:01:10|2221.76|2201.76|2221.95|2201.95|2222|2202|2221.76|2201.76|12
1640318480000|2021-12-24 04:01:20|2221.86|2201.86|2221.95|2201.95|2221.95|2201.95|2221.86|2201.86|8
1640318490000|2021-12-24 04:01:30|2221.86|2201.86|2223.08|2203.08|2223.08|2203.08|2221.86|2201.86|10
1640318500000|2021-12-24 04:01:40|2223.37|2203.37|2223.81|2203.81|2224.27|2204.27|2223.37|2203.37|34
1640318510000|2021-12-24 04:01:50|2223.8|2203.8|2222.84|2202.84|2223.8|2203.8|2222.51|2202.51|29
1640318520000|2021-12-24 04:02:00|2222.88|2202.88|2222.64|2202.64|2223.39|2203.39|2222.57|2202.57|33
1640318530000|2021-12-24 04:02:10|2222.62|2202.62|2223.6|2203.6|2223.61|2203.61|2222.61|2202.61|30
1640318540000|2021-12-24 04:02:20|2223.64|2203.64|2223.66|2203.66|2223.66|2203.66|2223.53|2203.53|6
1640318550000|2021-12-24 04:02:30|2223.7|2203.7|2223.65|2203.65|2223.7|2203.7|2223.64|2203.64|4
1640318560000|2021-12-24 04:02:40|2223.67|2203.67|2223.68|2203.68|2223.68|2203.68|2223.67|2203.67|2
1640318570000|2021-12-24 04:02:50|2223.66|2203.66|2223.19|2203.19|2223.68|2203.68|2223.19|2203.19|12
1640318580000|2021-12-24 04:03:00|2223.2|2203.2|2223.08|2203.08|2223.2|2203.2|2223.08|2203.08|3
1640318590000|2021-12-24 04:03:10|2223.07|2203.07|2223.09|2203.09|2223.09|2203.09|2223.07|2203.07|2
1640318600000|2021-12-24 04:03:20|2223.05|2203.05|2224.56|2204.56|2224.59|2204.59|2223.05|2203.05|18
1640318610000|2021-12-24 04:03:30|2224.58|2204.58|2224.94|2204.94|2225.3|2205.3|2224.58|2204.58|8
1640318620000|2021-12-24 04:03:40|2224.92|2204.92|2224.92|2204.92|2224.92|2204.92|2224.92|2204.92|1
1640318630000|2021-12-24 04:03:50|2224.91|2204.91|2224.91|2204.91|2224.91|2204.91|2224.91|2204.91|1
1640318640000|2021-12-24 04:04:00|2225.13|2205.13|2225.03|2205.03|2225.17|2205.17|2225.03|2205.03|5
1640318650000|2021-12-24 04:04:10|2224.89|2204.89|2225.48|2205.48|2225.48|2205.48|2224.8|2204.8|8
1640318660000|2021-12-24 04:04:20|2225.5|2205.5|2224.68|2204.68|2225.55|2205.55|2224.55|2204.55|33
1640318670000|2021-12-24 04:04:30|2224.66|2204.66|2223.9|2203.9|2224.67|2204.67|2223.9|2203.9|24
1640318680000|2021-12-24 04:04:40|2223.88|2203.88|2223.55|2203.55|2223.89|2203.89|2223.36|2203.36|17
1640318690000|2021-12-24 04:04:50|2223.53|2203.53|2223.53|2203.53|2223.53|2203.53|2223.48|2203.48|7
1640318700000|2021-12-24 04:05:00|2223.47|2203.47|2223.23|2203.23|2223.56|2203.56|2223.23|2203.23|9
1640318710000|2021-12-24 04:05:10|2223.18|2203.18|2223.07|2203.07|2223.43|2203.43|2223.05|2203.05|13
1640318720000|2021-12-24 04:05:20|2223.12|2203.12|2223.34|2203.34|2223.34|2203.34|2223.07|2203.07|5
1640318740000|2021-12-24 04:05:40|2223.36|2203.36|2223.36|2203.36|2223.36|2203.36|2223.36|2203.36|1
1640318750000|2021-12-24 04:05:50|2222.95|2202.95|2222.85|2202.85|2223.03|2203.03|2222.82|2202.82|7
1640318760000|2021-12-24 04:06:00|2222.86|2202.86|2220.66|2200.66|2222.86|2202.86|2220.66|2200.66|11
1640318770000|2021-12-24 04:06:10|2220.61|2200.61|2219.68|2199.68|2220.63|2200.63|2219.68|2199.68|19
1640318780000|2021-12-24 04:06:20|2219.64|2199.64|2218.93|2198.93|2219.76|2199.76|2218.91|2198.91|29
1640318790000|2021-12-24 04:06:30|2218.91|2198.91|2219.48|2199.48|2219.53|2199.53|2218.81|2198.81|23
1640318800000|2021-12-24 04:06:40|2219.47|2199.47|2219.72|2199.72|2219.74|2199.74|2219.34|2199.34|20
1640318810000|2021-12-24 04:06:50|2219.74|2199.74|2219.65|2199.65|2219.74|2199.74|2219.56|2199.56|22
1640318820000|2021-12-24 04:07:00|2219.64|2199.64|2219.56|2199.56|2219.64|2199.64|2219.48|2199.48|23
1640318830000|2021-12-24 04:07:10|2219.55|2199.55|2219.53|2199.53|2219.55|2199.55|2219.48|2199.48|9
1640318840000|2021-12-24 04:07:20|2219.55|2199.55|2219.71|2199.71|2219.83|2199.83|2219.44|2199.44|28
1640318850000|2021-12-24 04:07:30|2219.69|2199.69|2219.47|2199.47|2219.81|2199.81|2219.45|2199.45|31
1640318860000|2021-12-24 04:07:40|2219.56|2199.56|2219.62|2199.62|2219.63|2199.63|2219.53|2199.53|20
1640318870000|2021-12-24 04:07:50|2219.6|2199.6|2219.33|2199.33|2219.64|2199.64|2219.33|2199.33|20
1640318880000|2021-12-24 04:08:00|2219.36|2199.36|2219.39|2199.39|2219.39|2199.39|2219.33|2199.33|6
1640318890000|2021-12-24 04:08:10|2219.48|2199.48|2219.51|2199.51|2219.52|2199.52|2219.41|2199.41|22
1640318900000|2021-12-24 04:08:20|2219.61|2199.61|2220.56|2200.56|2220.59|2200.59|2219.61|2199.61|16
1640318910000|2021-12-24 04:08:30|2220.58|2200.58|2220.56|2200.56|2220.58|2200.58|2220.41|2200.41|7
1640318920000|2021-12-24 04:08:40|2221|2201|2221.01|2201.01|2221.01|2201.01|2220.92|2200.92|8
1640318930000|2021-12-24 04:08:50|2221.05|2201.05|2221.48|2201.48|2221.48|2201.48|2221.05|2201.05|6
1640318940000|2021-12-24 04:09:00|2222.13|2202.13|2222.04|2202.04|2222.13|2202.13|2222.04|2202.04|2
1640318950000|2021-12-24 04:09:10|2222.03|2202.03|2221.45|2201.45|2222.03|2202.03|2221.39|2201.39|9
1640318960000|2021-12-24 04:09:20|2221.44|2201.44|2221.45|2201.45|2221.45|2201.45|2221.44|2201.44|4
1640318970000|2021-12-24 04:09:30|2221.44|2201.44|2221.44|2201.44|2221.45|2201.45|2221.43|2201.43|6
1640318980000|2021-12-24 04:09:40|2221.43|2201.43|2222.22|2202.22|2222.22|2202.22|2221.4|2201.4|14
1640319000000|2021-12-24 04:10:00|2222.1|2202.1|2221.62|2201.62|2222.28|2202.28|2221.53|2201.53|20
1640319010000|2021-12-24 04:10:10|2221.61|2201.61|2221.92|2201.92|2221.95|2201.95|2221.6|2201.6|14
1640319020000|2021-12-24 04:10:20|2221.91|2201.91|2221.61|2201.61|2222.17|2202.17|2221.61|2201.61|14
1640319030000|2021-12-24 04:10:30|2221.54|2201.54|2221.77|2201.77|2221.83|2201.83|2221.53|2201.53|12
1640319040000|2021-12-24 04:10:40|2222.27|2202.27|2221.36|2201.36|2222.27|2202.27|2221.36|2201.36|29
1640319050000|2021-12-24 04:10:50|2221.45|2201.45|2221.35|2201.35|2221.51|2201.51|2221.35|2201.35|14
1640319060000|2021-12-24 04:11:00|2221.2|2201.2|2220.97|2200.97|2221.2|2201.2|2220.71|2200.71|15
1640319070000|2021-12-24 04:11:10|2220.96|2200.96|2221.42|2201.42|2221.42|2201.42|2220.96|2200.96|12
1640319080000|2021-12-24 04:11:20|2221.44|2201.44|2220.73|2200.73|2221.45|2201.45|2220.73|2200.73|15
1640319090000|2021-12-24 04:11:30|2220.82|2200.82|2220.81|2200.81|2220.83|2200.83|2220.8|2200.8|6
1640319100000|2021-12-24 04:11:40|2220.91|2200.91|2221.67|2201.67|2221.77|2201.77|2220.86|2200.86|31
1640319110000|2021-12-24 04:11:50|2221.69|2201.69|2221.99|2201.99|2222|2202|2221.67|2201.67|7
1640319120000|2021-12-24 04:12:00|2222.26|2202.26|2222.3|2202.3|2222.3|2202.3|2222.26|2202.26|20
1640319130000|2021-12-24 04:12:10|2222.31|2202.31|2221.62|2201.62|2222.31|2202.31|2221.58|2201.58|17
1640319140000|2021-12-24 04:12:20|2221.61|2201.61|2221.56|2201.56|2221.67|2201.67|2221.5|2201.5|19
1640319150000|2021-12-24 04:12:30|2221.54|2201.54|2221.2|2201.2|2221.54|2201.54|2221.2|2201.2|13
1640319160000|2021-12-24 04:12:40|2221.18|2201.18|2220.54|2200.54|2221.2|2201.2|2220.54|2200.54|14
1640319170000|2021-12-24 04:12:50|2220.65|2200.65|2219.44|2199.44|2220.65|2200.65|2219.37|2199.37|26
1640319180000|2021-12-24 04:13:00|2219.53|2199.53|2219.77|2199.77|2219.77|2199.77|2218.99|2198.99|26
1640319190000|2021-12-24 04:13:10|2219.74|2199.74|2219.83|2199.83|2219.89|2199.89|2219.74|2199.74|13
1640319200000|2021-12-24 04:13:20|2219.81|2199.81|2219.61|2199.61|2219.87|2199.87|2219.61|2199.61|22
1640319210000|2021-12-24 04:13:30|2219.52|2199.52|2219.8|2199.8|2219.8|2199.8|2219.39|2199.39|33
1640319220000|2021-12-24 04:13:40|2219.86|2199.86|2220.16|2200.16|2220.19|2200.19|2219.6|2199.6|27
1640319230000|2021-12-24 04:13:50|2220.12|2200.12|2219.55|2199.55|2220.12|2200.12|2219.42|2199.42|29
1640319240000|2021-12-24 04:14:00|2219.54|2199.54|2219.56|2199.56|2219.65|2199.65|2219.49|2199.49|29
1640319250000|2021-12-24 04:14:10|2219.58|2199.58|2219.91|2199.91|2219.92|2199.92|2219.58|2199.58|22
1640319260000|2021-12-24 04:14:20|2219.92|2199.92|2219.95|2199.95|2220|2200|2219.83|2199.83|23
1640319270000|2021-12-24 04:14:30|2220.26|2200.26|2220.35|2200.35|2220.45|2200.45|2220.25|2200.25|14
1640319280000|2021-12-24 04:14:40|2220.36|2200.36|2220.85|2200.85|2220.86|2200.86|2220.36|2200.36|14
1640319290000|2021-12-24 04:14:50|2220.88|2200.88|2221.58|2201.58|2221.58|2201.58|2220.88|2200.88|5
1640319300000|2021-12-24 04:15:00|2221.62|2201.62|2221.83|2201.83|2221.83|2201.83|2221.62|2201.62|3
1640319310000|2021-12-24 04:15:10|2221.86|2201.86|2222.03|2202.03|2222.03|2202.03|2221.82|2201.82|6
1640319320000|2021-12-24 04:15:20|2222.11|2202.11|2224.13|2204.13|2224.17|2204.17|2222.08|2202.08|13
1640319330000|2021-12-24 04:15:30|2224.41|2204.41|2224.54|2204.54|2224.82|2204.82|2224.41|2204.41|17
1640319340000|2021-12-24 04:15:40|2224.41|2204.41|2225.33|2205.33|2225.46|2205.46|2224.05|2204.05|21
1640319350000|2021-12-24 04:15:50|2225.3|2205.3|2224.91|2204.91|2225.34|2205.34|2224.91|2204.91|12
1640319360000|2021-12-24 04:16:00|2225.01|2205.01|2224.68|2204.68|2225.01|2205.01|2224.61|2204.61|14
1640319370000|2021-12-24 04:16:10|2224.31|2204.31|2224.78|2204.78|2224.78|2204.78|2224.24|2204.24|8
1640319380000|2021-12-24 04:16:20|2225.06|2205.06|2224.94|2204.94|2225.06|2205.06|2224.94|2204.94|4
1640319390000|2021-12-24 04:16:30|2224.88|2204.88|2224.59|2204.59|2224.88|2204.88|2224.59|2204.59|4
1640319400000|2021-12-24 04:16:40|2224.55|2204.55|2224.55|2204.55|2224.58|2204.58|2224.55|2204.55|3
1640319410000|2021-12-24 04:16:50|2224.54|2204.54|2224.52|2204.52|2224.54|2204.54|2224.52|2204.52|2
1640319420000|2021-12-24 04:17:00|2224.48|2204.48|2224.47|2204.47|2224.48|2204.48|2224.47|2204.47|2
1640319430000|2021-12-24 04:17:10|2224.49|2204.49|2224.51|2204.51|2224.51|2204.51|2224.49|2204.49|2
1640319440000|2021-12-24 04:17:20|2224.53|2204.53|2224.54|2204.54|2224.54|2204.54|2224.53|2204.53|2
1640319450000|2021-12-24 04:17:30|2224.53|2204.53|2223.85|2203.85|2224.53|2204.53|2223.82|2203.82|8
1640319460000|2021-12-24 04:17:40|2223.82|2203.82|2223.52|2203.52|2223.84|2203.84|2223.52|2203.52|4
1640319470000|2021-12-24 04:17:50|2223.38|2203.38|2223.44|2203.44|2223.67|2203.67|2223.27|2203.27|23
1640319480000|2021-12-24 04:18:00|2223.46|2203.46|2223.58|2203.58|2223.6|2203.6|2223.43|2203.43|22
1640319490000|2021-12-24 04:18:10|2223.65|2203.65|2223.65|2203.65|2223.65|2203.65|2223.54|2203.54|23
1640319500000|2021-12-24 04:18:20|2223.64|2203.64|2223.31|2203.31|2223.64|2203.64|2223.29|2203.29|16
1640319510000|2021-12-24 04:18:30|2223.41|2203.41|2222.48|2202.48|2223.41|2203.41|2222.36|2202.36|25
1640319520000|2021-12-24 04:18:40|2222.4|2202.4|2222.29|2202.29|2222.4|2202.4|2222.13|2202.13|23
1640319530000|2021-12-24 04:18:50|2222.26|2202.26|2221.06|2201.06|2222.26|2202.26|2221.06|2201.06|25
1640319540000|2021-12-24 04:19:00|2221.07|2201.07|2221.71|2201.71|2221.71|2201.71|2221.07|2201.07|23
1640319550000|2021-12-24 04:19:10|2221.69|2201.69|2221.46|2201.46|2221.88|2201.88|2221.46|2201.46|17
1640319560000|2021-12-24 04:19:20|2221.57|2201.57|2222.6|2202.6|2222.62|2202.62|2221.49|2201.49|23
1640319570000|2021-12-24 04:19:30|2222.62|2202.62|2223.19|2203.19|2223.19|2203.19|2222.52|2202.52|6
1640319580000|2021-12-24 04:19:40|2223.21|2203.21|2222.15|2202.15|2223.21|2203.21|2222.15|2202.15|23
1640319590000|2021-12-24 04:19:50|2222.19|2202.19|2222.1|2202.1|2222.35|2202.35|2222.1|2202.1|26
1640319600000|2021-12-24 04:20:00|2222.13|2202.13|2221.66|2201.66|2222.13|2202.13|2221.66|2201.66|12
1640319610000|2021-12-24 04:20:10|2221.67|2201.67|2221.58|2201.58|2221.67|2201.67|2221.58|2201.58|2
1640319620000|2021-12-24 04:20:20|2221.57|2201.57|2220.84|2200.84|2221.57|2201.57|2220.84|2200.84|10
1640319630000|2021-12-24 04:20:30|2220.75|2200.75|2219.22|2199.22|2220.75|2200.75|2219.15|2199.15|27
1640319640000|2021-12-24 04:20:40|2219.21|2199.21|2219.2|2199.2|2219.26|2199.26|2219.17|2199.17|20
1640319650000|2021-12-24 04:20:50|2219.19|2199.19|2219.67|2199.67|2219.67|2199.67|2218.92|2198.92|31
1640319660000|2021-12-24 04:21:00|2219.69|2199.69|2220.48|2200.48|2220.64|2200.64|2219.69|2199.69|21
1640319670000|2021-12-24 04:21:10|2220.57|2200.57|2220.47|2200.47|2220.64|2200.64|2220.43|2200.43|24
1640319680000|2021-12-24 04:21:20|2220.46|2200.46|2219.2|2199.2|2220.46|2200.46|2219.15|2199.15|26
1640319690000|2021-12-24 04:21:30|2219.12|2199.12|2218.61|2198.61|2219.17|2199.17|2218.61|2198.61|20
1640319700000|2021-12-24 04:21:40|2218.6|2198.6|2217.91|2197.91|2218.73|2198.73|2217.91|2197.91|18
1640319710000|2021-12-24 04:21:50|2217.93|2197.93|2218|2198|2218.1|2198.1|2217.88|2197.88|24
1640319720000|2021-12-24 04:22:00|2218.01|2198.01|2218.45|2198.45|2218.45|2198.45|2217.65|2197.65|27
1640319730000|2021-12-24 04:22:10|2218.42|2198.42|2217.78|2197.78|2218.42|2198.42|2217.78|2197.78|33
1640319740000|2021-12-24 04:22:20|2217.93|2197.93|2216.58|2196.58|2217.93|2197.93|2216.47|2196.47|27
1640319750000|2021-12-24 04:22:30|2216.52|2196.52|2216.61|2196.61|2216.64|2196.64|2216.49|2196.49|14
1640319760000|2021-12-24 04:22:40|2216.58|2196.58|2217.16|2197.16|2217.52|2197.52|2216.55|2196.55|29
1640319770000|2021-12-24 04:22:50|2217.3|2197.3|2216.78|2196.78|2217.62|2197.62|2216.65|2196.65|22
1640319780000|2021-12-24 04:23:00|2216.51|2196.51|2216.28|2196.28|2216.51|2196.51|2216.25|2196.25|18
1640319790000|2021-12-24 04:23:10|2216.26|2196.26|2216.24|2196.24|2216.26|2196.26|2216.08|2196.08|16
1640319800000|2021-12-24 04:23:20|2216.22|2196.22|2216.82|2196.82|2216.82|2196.82|2215.59|2195.59|28
1640319810000|2021-12-24 04:23:30|2216.83|2196.83|2215.98|2195.98|2217.36|2197.36|2215.98|2195.98|35
1640319820000|2021-12-24 04:23:40|2215.97|2195.97|2215.69|2195.69|2215.97|2195.97|2215.54|2195.54|10
1640319830000|2021-12-24 04:23:50|2215.62|2195.62|2214.85|2194.85|2215.66|2195.66|2214.85|2194.85|28
1640319840000|2021-12-24 04:24:00|2214.93|2194.93|2215.81|2195.81|2215.82|2195.82|2214.93|2194.93|24
1640319850000|2021-12-24 04:24:10|2215.86|2195.86|2216.57|2196.57|2216.75|2196.75|2215.86|2195.86|34
1640319860000|2021-12-24 04:24:20|2216.56|2196.56|2215.64|2195.64|2216.56|2196.56|2215.58|2195.58|23
1640319870000|2021-12-24 04:24:30|2215.58|2195.58|2215.9|2195.9|2215.92|2195.92|2215.58|2195.58|21
1640319880000|2021-12-24 04:24:40|2215.84|2195.84|2216.75|2196.75|2216.75|2196.75|2215.74|2195.74|19
1640319890000|2021-12-24 04:24:50|2216.79|2196.79|2216.89|2196.89|2216.92|2196.92|2216.79|2196.79|5
1640319900000|2021-12-24 04:25:00|2216.91|2196.91|2216.98|2196.98|2217.05|2197.05|2216.91|2196.91|10
1640319910000|2021-12-24 04:25:10|2216.96|2196.96|2217.03|2197.03|2217.03|2197.03|2216.96|2196.96|3
1640319920000|2021-12-24 04:25:20|2217.22|2197.22|2217.16|2197.16|2217.22|2197.22|2217.11|2197.11|3
1640319930000|2021-12-24 04:25:30|2217.17|2197.17|2217.16|2197.16|2217.17|2197.17|2217.11|2197.11|8
1640319940000|2021-12-24 04:25:40|2217.14|2197.14|2217.22|2197.22|2217.27|2197.27|2217.12|2197.12|14
1640319950000|2021-12-24 04:25:50|2217.2|2197.2|2216.7|2196.7|2217.2|2197.2|2216.49|2196.49|25
1640319960000|2021-12-24 04:26:00|2216.71|2196.71|2216.73|2196.73|2216.74|2196.74|2216.71|2196.71|4
1640319970000|2021-12-24 04:26:10|2216.75|2196.75|2216.77|2196.77|2216.79|2196.79|2216.75|2196.75|9
1640319980000|2021-12-24 04:26:20|2216.76|2196.76|2216.61|2196.61|2216.9|2196.9|2216.59|2196.59|14
1640319990000|2021-12-24 04:26:30|2216.59|2196.59|2216.89|2196.89|2216.89|2196.89|2216.59|2196.59|21
1640320000000|2021-12-24 04:26:40|2216.84|2196.84|2217.04|2197.04|2217.09|2197.09|2216.83|2196.83|14
1640320010000|2021-12-24 04:26:50|2217.07|2197.07|2217.09|2197.09|2217.09|2197.09|2217.02|2197.02|9
1640320020000|2021-12-24 04:27:00|2217.05|2197.05|2217.25|2197.25|2217.25|2197.25|2217.01|2197.01|11
1640320030000|2021-12-24 04:27:10|2217.21|2197.21|2217.11|2197.11|2217.25|2197.25|2217.08|2197.08|21
1640320040000|2021-12-24 04:27:20|2217.25|2197.25|2217.14|2197.14|2217.25|2197.25|2217.14|2197.14|10
1640320050000|2021-12-24 04:27:30|2217.15|2197.15|2217.19|2197.19|2217.25|2197.25|2217.14|2197.14|11
1640320060000|2021-12-24 04:27:40|2217.16|2197.16|2216.98|2196.98|2217.26|2197.26|2216.96|2196.96|12
1640320070000|2021-12-24 04:27:50|2217|2197|2216.67|2196.67|2217.01|2197.01|2216.66|2196.66|14
1640320080000|2021-12-24 04:28:00|2216.68|2196.68|2216.83|2196.83|2216.83|2196.83|2216.6|2196.6|17
1640320090000|2021-12-24 04:28:10|2216.9|2196.9|2217.17|2197.17|2217.18|2197.18|2216.9|2196.9|12
1640320100000|2021-12-24 04:28:20|2217.16|2197.16|2217.18|2197.18|2217.2|2197.2|2217.11|2197.11|8
1640320110000|2021-12-24 04:28:30|2217.2|2197.2|2217.61|2197.61|2217.61|2197.61|2217.13|2197.13|9
1640320120000|2021-12-24 04:28:40|2217.6|2197.6|2217.65|2197.65|2217.65|2197.65|2217.6|2197.6|4
1640320130000|2021-12-24 04:28:50|2217.72|2197.72|2217.74|2197.74|2217.74|2197.74|2217.72|2197.72|4
1640320140000|2021-12-24 04:29:00|2217.8|2197.8|2217.89|2197.89|2217.89|2197.89|2217.8|2197.8|10
1640320150000|2021-12-24 04:29:10|2217.93|2197.93|2218.03|2198.03|2218.05|2198.05|2217.89|2197.89|7
1640320160000|2021-12-24 04:29:20|2217.93|2197.93|2217.96|2197.96|2217.96|2197.96|2217.93|2197.93|2
1640320170000|2021-12-24 04:29:30|2217.93|2197.93|2218|2198|2218|2198|2217.93|2197.93|3
1640320180000|2021-12-24 04:29:40|2218.06|2198.06|2218.06|2198.06|2218.06|2198.06|2218.06|2198.06|1
1640320190000|2021-12-24 04:29:50|2218.19|2198.19|2218.21|2198.21|2218.21|2198.21|2218.19|2198.19|2
1640320200000|2021-12-24 04:30:00|2218.43|2198.43|2218.47|2198.47|2218.47|2198.47|2218.43|2198.43|2
1640320210000|2021-12-24 04:30:10|2218.49|2198.49|2218.76|2198.76|2218.76|2198.76|2218.43|2198.43|5
1640320220000|2021-12-24 04:30:20|2218.7|2198.7|2218.84|2198.84|2218.91|2198.91|2218.66|2198.66|9
1640320230000|2021-12-24 04:30:30|2218.7|2198.7|2218.75|2198.75|2218.75|2198.75|2218.66|2198.66|7
1640320240000|2021-12-24 04:30:40|2218.74|2198.74|2218.28|2198.28|2218.74|2198.74|2218.25|2198.25|9
1640320250000|2021-12-24 04:30:50|2218.27|2198.27|2218.27|2198.27|2218.27|2198.27|2218.27|2198.27|1
1640320260000|2021-12-24 04:31:00|2218.26|2198.26|2217.81|2197.81|2218.26|2198.26|2217.77|2197.77|4
1640320270000|2021-12-24 04:31:10|2217.83|2197.83|2217.78|2197.78|2217.83|2197.83|2217.76|2197.76|5
1640320280000|2021-12-24 04:31:20|2217.75|2197.75|2217.75|2197.75|2217.75|2197.75|2217.75|2197.75|1
1640320300000|2021-12-24 04:31:40|2217.77|2197.77|2218|2198|2218.06|2198.06|2217.75|2197.75|9
1640320320000|2021-12-24 04:32:00|2218.21|2198.21|2218.21|2198.21|2218.21|2198.21|2218.21|2198.21|1
1640320330000|2021-12-24 04:32:10|2218.27|2198.27|2218.27|2198.27|2218.27|2198.27|2218.27|2198.27|1
1640320340000|2021-12-24 04:32:20|2218.37|2198.37|2218.37|2198.37|2218.37|2198.37|2218.37|2198.37|1
1640320350000|2021-12-24 04:32:30|2218.44|2198.44|2218.18|2198.18|2218.44|2198.44|2218.18|2198.18|4
1640320360000|2021-12-24 04:32:40|2218.17|2198.17|2218.17|2198.17|2218.17|2198.17|2218.17|2198.17|1
1640320370000|2021-12-24 04:32:50|2218.12|2198.12|2217.61|2197.61|2218.12|2198.12|2217.61|2197.61|7
1640320380000|2021-12-24 04:33:00|2217.31|2197.31|2217.22|2197.22|2217.31|2197.31|2217.22|2197.22|3
1640320390000|2021-12-24 04:33:10|2217.24|2197.24|2217.22|2197.22|2217.24|2197.24|2217.22|2197.22|2
1640320400000|2021-12-24 04:33:20|2217.24|2197.24|2217.24|2197.24|2217.24|2197.24|2217.24|2197.24|1
1640320410000|2021-12-24 04:33:30|2217.22|2197.22|2217.22|2197.22|2217.22|2197.22|2217.22|2197.22|1
1640320420000|2021-12-24 04:33:40|2217.24|2197.24|2216.7|2196.7|2217.31|2197.31|2216.7|2196.7|14
1640320430000|2021-12-24 04:33:50|2216.64|2196.64|2216.33|2196.33|2216.64|2196.64|2216.19|2196.19|8
1640320440000|2021-12-24 04:34:00|2216.34|2196.34|2217.04|2197.04|2217.17|2197.17|2216.34|2196.34|15
1640320450000|2021-12-24 04:34:10|2217.16|2197.16|2218.38|2198.38|2218.38|2198.38|2217.16|2197.16|14
1640320460000|2021-12-24 04:34:20|2218.34|2198.34|2219.35|2199.35|2219.35|2199.35|2218.34|2198.34|15
1640320470000|2021-12-24 04:34:30|2219.39|2199.39|2219.83|2199.83|2219.83|2199.83|2219.35|2199.35|16
1640320480000|2021-12-24 04:34:40|2219.98|2199.98|2220.57|2200.57|2220.72|2200.72|2219.98|2199.98|12
1640320490000|2021-12-24 04:34:50|2220.58|2200.58|2221.42|2201.42|2221.42|2201.42|2220.58|2200.58|18
1640320500000|2021-12-24 04:35:00|2221.43|2201.43|2221.83|2201.83|2221.83|2201.83|2221.39|2201.39|11
1640320510000|2021-12-24 04:35:10|2221.84|2201.84|2223.2|2203.2|2223.2|2203.2|2221.84|2201.84|13
1640320520000|2021-12-24 04:35:20|2223.29|2203.29|2223.41|2203.41|2223.43|2203.43|2223.26|2203.26|6
1640320530000|2021-12-24 04:35:30|2223.43|2203.43|2223.46|2203.46|2223.52|2203.52|2223.26|2203.26|16
1640320540000|2021-12-24 04:35:40|2223.65|2203.65|2223.75|2203.75|2223.76|2203.76|2223.65|2203.65|7
1640320550000|2021-12-24 04:35:50|2223.78|2203.78|2224.07|2204.07|2224.07|2204.07|2223.78|2203.78|6
1640320560000|2021-12-24 04:36:00|2224.2|2204.2|2224.41|2204.41|2224.41|2204.41|2224.17|2204.17|5
1640320570000|2021-12-24 04:36:10|2224.42|2204.42|2224.91|2204.91|2224.94|2204.94|2224.42|2204.42|18
1640320580000|2021-12-24 04:36:20|2225.09|2205.09|2225.02|2205.02|2225.09|2205.09|2225.02|2205.02|2
1640320590000|2021-12-24 04:36:30|2225.07|2205.07|2225.27|2205.27|2225.28|2205.28|2225.07|2205.07|6
1640320600000|2021-12-24 04:36:40|2225.3|2205.3|2225.48|2205.48|2225.63|2205.63|2225.3|2205.3|9
1640320610000|2021-12-24 04:36:50|2225.45|2205.45|2224.72|2204.72|2225.45|2205.45|2224.72|2204.72|9
1640320620000|2021-12-24 04:37:00|2224.73|2204.73|2224.84|2204.84|2224.85|2204.85|2224.73|2204.73|8
1640320630000|2021-12-24 04:37:10|2224.85|2204.85|2225.23|2205.23|2225.23|2205.23|2224.85|2204.85|9
1640320640000|2021-12-24 04:37:20|2225.39|2205.39|2226.19|2206.19|2226.19|2206.19|2225.39|2205.39|11
1640320650000|2021-12-24 04:37:30|2226.31|2206.31|2226.41|2206.41|2226.41|2206.41|2226.31|2206.31|2
1640320660000|2021-12-24 04:37:40|2226.38|2206.38|2227.52|2207.52|2227.52|2207.52|2226.38|2206.38|12
1640320670000|2021-12-24 04:37:50|2227.57|2207.57|2227.39|2207.39|2227.57|2207.57|2227.35|2207.35|4
1640320680000|2021-12-24 04:38:00|2227.4|2207.4|2227.69|2207.69|2227.69|2207.69|2227.4|2207.4|4
1640320690000|2021-12-24 04:38:10|2227.67|2207.67|2227.71|2207.71|2227.71|2207.71|2227.67|2207.67|2
1640320700000|2021-12-24 04:38:20|2227.94|2207.94|2228.08|2208.08|2228.08|2208.08|2227.94|2207.94|4
1640320710000|2021-12-24 04:38:30|2228.07|2208.07|2228.09|2208.09|2228.19|2208.19|2228.04|2208.04|9
1640320720000|2021-12-24 04:38:40|2228.12|2208.12|2228.09|2208.09|2228.15|2208.15|2227.78|2207.78|8
1640320730000|2021-12-24 04:38:50|2227.87|2207.87|2227.84|2207.84|2227.87|2207.87|2227.84|2207.84|2
1640320740000|2021-12-24 04:39:00|2228.11|2208.11|2228.14|2208.14|2228.14|2208.14|2228.11|2208.11|2
1640320760000|2021-12-24 04:39:20|2228.07|2208.07|2228.25|2208.25|2228.25|2208.25|2228.07|2208.07|5
1640320770000|2021-12-24 04:39:30|2228.29|2208.29|2228.29|2208.29|2228.29|2208.29|2228.29|2208.29|1
1640320780000|2021-12-24 04:39:40|2228.02|2208.02|2228.02|2208.02|2228.02|2208.02|2228.02|2208.02|1
1640320790000|2021-12-24 04:39:50|2228.04|2208.04|2228.04|2208.04|2228.04|2208.04|2228.04|2208.04|1
1640320810000|2021-12-24 04:40:10|2228.02|2208.02|2228.02|2208.02|2228.02|2208.02|2228.02|2208.02|1
1640320840000|2021-12-24 04:40:40|2228.12|2208.12|2228.01|2208.01|2228.12|2208.12|2227.77|2207.77|9
1640320850000|2021-12-24 04:40:50|2228.37|2208.37|2228.37|2208.37|2228.37|2208.37|2228.37|2208.37|1
1640320860000|2021-12-24 04:41:00|2228.63|2208.63|2228.59|2208.59|2228.75|2208.75|2228.59|2208.59|9
1640320870000|2021-12-24 04:41:10|2228.6|2208.6|2228.5|2208.5|2228.65|2208.65|2228.48|2208.48|9
1640320880000|2021-12-24 04:41:20|2228.48|2208.48|2228.44|2208.44|2228.48|2208.48|2228.41|2208.41|3
1640320890000|2021-12-24 04:41:30|2228.47|2208.47|2228.37|2208.37|2228.47|2208.47|2228.37|2208.37|6
1640320900000|2021-12-24 04:41:40|2228.38|2208.38|2228.38|2208.38|2228.38|2208.38|2228.37|2208.37|9
1640320910000|2021-12-24 04:41:50|2228.37|2208.37|2227.88|2207.88|2228.38|2208.38|2227.88|2207.88|10
1640320930000|2021-12-24 04:42:10|2227.86|2207.86|2227.5|2207.5|2227.86|2207.86|2227.47|2207.47|12
1640320940000|2021-12-24 04:42:20|2227.46|2207.46|2227.46|2207.46|2227.46|2207.46|2227.46|2207.46|1
1640320950000|2021-12-24 04:42:30|2227.59|2207.59|2228.49|2208.49|2228.5|2208.5|2227.59|2207.59|12
1640320960000|2021-12-24 04:42:40|2228.58|2208.58|2228.58|2208.58|2228.58|2208.58|2228.58|2208.58|1
1640320970000|2021-12-24 04:42:50|2228.56|2208.56|2228.73|2208.73|2228.73|2208.73|2228.56|2208.56|3
1640320980000|2021-12-24 04:43:00|2228.72|2208.72|2228.75|2208.75|2228.75|2208.75|2228.72|2208.72|2
1640321020000|2021-12-24 04:43:40|2228.47|2208.47|2228.49|2208.49|2228.49|2208.49|2228.47|2208.47|2
1640321030000|2021-12-24 04:43:50|2228.61|2208.61|2228.61|2208.61|2228.61|2208.61|2228.61|2208.61|1
1640321040000|2021-12-24 04:44:00|2228.64|2208.64|2228.52|2208.52|2228.64|2208.64|2228.52|2208.52|2
1640321050000|2021-12-24 04:44:10|2228.54|2208.54|2229.14|2209.14|2229.19|2209.19|2228.54|2208.54|16
1640321060000|2021-12-24 04:44:20|2229.12|2209.12|2229.27|2209.27|2229.27|2209.27|2229.12|2209.12|2
1640321070000|2021-12-24 04:44:30|2229.33|2209.33|2229.27|2209.27|2229.33|2209.33|2229.21|2209.21|4
1640321080000|2021-12-24 04:44:40|2229.21|2209.21|2229.55|2209.55|2229.55|2209.55|2229.21|2209.21|9
1640321090000|2021-12-24 04:44:50|2229.77|2209.77|2229.74|2209.74|2229.77|2209.77|2229.69|2209.69|5
1640321100000|2021-12-24 04:45:00|2229.81|2209.81|2229.8|2209.8|2229.81|2209.81|2229.8|2209.8|2
1640321110000|2021-12-24 04:45:10|2229.93|2209.93|2229.89|2209.89|2229.93|2209.93|2229.89|2209.89|2
1640321120000|2021-12-24 04:45:20|2229.81|2209.81|2229.81|2209.81|2229.81|2209.81|2229.81|2209.81|1
1640321130000|2021-12-24 04:45:30|2229.82|2209.82|2229.59|2209.59|2229.82|2209.82|2229.59|2209.59|2
1640321140000|2021-12-24 04:45:40|2229.61|2209.61|2229.59|2209.59|2229.61|2209.61|2229.59|2209.59|2
1640321150000|2021-12-24 04:45:50|2229.9|2209.9|2229.75|2209.75|2229.9|2209.9|2229.75|2209.75|3
1640321160000|2021-12-24 04:46:00|2229.77|2209.77|2229.77|2209.77|2229.77|2209.77|2229.77|2209.77|1
1640321170000|2021-12-24 04:46:10|2229.56|2209.56|2229.56|2209.56|2229.56|2209.56|2229.56|2209.56|1
1640321180000|2021-12-24 04:46:20|2229.68|2209.68|2229.68|2209.68|2229.68|2209.68|2229.68|2209.68|1
1640321190000|2021-12-24 04:46:30|2229.8|2209.8|2229.75|2209.75|2229.86|2209.86|2229.75|2209.75|3
1640321200000|2021-12-24 04:46:40|2229.72|2209.72|2229.75|2209.75|2229.75|2209.75|2229.72|2209.72|4
1640321210000|2021-12-24 04:46:50|2229.88|2209.88|2229.88|2209.88|2229.88|2209.88|2229.88|2209.88|1
1640321240000|2021-12-24 04:47:20|2229.8|2209.8|2229.75|2209.75|2229.84|2209.84|2229.75|2209.75|3
1640321250000|2021-12-24 04:47:30|2229.82|2209.82|2229.91|2209.91|2229.91|2209.91|2229.82|2209.82|2
1640321260000|2021-12-24 04:47:40|2230.02|2210.02|2229.87|2209.87|2230.02|2210.02|2229.87|2209.87|2
1640321280000|2021-12-24 04:48:00|2229.88|2209.88|2229.81|2209.81|2229.95|2209.95|2229.81|2209.81|7
1640321290000|2021-12-24 04:48:10|2229.78|2209.78|2229.69|2209.69|2229.78|2209.78|2229.69|2209.69|5
1640321300000|2021-12-24 04:48:20|2229.33|2209.33|2229.15|2209.15|2229.4|2209.4|2229.15|2209.15|4
1640321310000|2021-12-24 04:48:30|2229.08|2209.08|2229.22|2209.22|2229.22|2209.22|2229.07|2209.07|4
1640321320000|2021-12-24 04:48:40|2229.35|2209.35|2229.35|2209.35|2229.35|2209.35|2229.35|2209.35|1
1640321330000|2021-12-24 04:48:50|2229.33|2209.33|2229.48|2209.48|2229.48|2209.48|2229.33|2209.33|5
1640321340000|2021-12-24 04:49:00|2229.62|2209.62|2229.6|2209.6|2229.62|2209.62|2229.6|2209.6|2
1640321350000|2021-12-24 04:49:10|2229.7|2209.7|2229.7|2209.7|2229.71|2209.71|2229.65|2209.65|5
1640321360000|2021-12-24 04:49:20|2229.83|2209.83|2229.87|2209.87|2229.87|2209.87|2229.82|2209.82|4
1640321370000|2021-12-24 04:49:30|2229.89|2209.89|2229.89|2209.89|2229.89|2209.89|2229.89|2209.89|1
1640321380000|2021-12-24 04:49:40|2229.87|2209.87|2229.62|2209.62|2229.99|2209.99|2229.6|2209.6|6
1640321390000|2021-12-24 04:49:50|2229.51|2209.51|2229.5|2209.5|2229.51|2209.51|2229.5|2209.5|2
1640321400000|2021-12-24 04:50:00|2229.47|2209.47|2229.51|2209.51|2229.51|2209.51|2229.47|2209.47|2
1640321430000|2021-12-24 04:50:30|2229.35|2209.35|2229.28|2209.28|2229.35|2209.35|2229.28|2209.28|2
1640321440000|2021-12-24 04:50:40|2229.25|2209.25|2229.1|2209.1|2229.25|2209.25|2229.1|2209.1|4
1640321460000|2021-12-24 04:51:00|2229.02|2209.02|2229.02|2209.02|2229.02|2209.02|2229.02|2209.02|1
1640321470000|2021-12-24 04:51:10|2229.01|2209.01|2229.01|2209.01|2229.01|2209.01|2229.01|2209.01|1
1640321480000|2021-12-24 04:51:20|2229.02|2209.02|2229|2209|2229.02|2209.02|2228.98|2208.98|3
1640321500000|2021-12-24 04:51:40|2228.99|2208.99|2228.99|2208.99|2228.99|2208.99|2228.99|2208.99|1
1640321510000|2021-12-24 04:51:50|2228.95|2208.95|2228.3|2208.3|2228.95|2208.95|2228.3|2208.3|12
1640321520000|2021-12-24 04:52:00|2228.32|2208.32|2228.2|2208.2|2228.32|2208.32|2228.2|2208.2|3
1640321530000|2021-12-24 04:52:10|2228.25|2208.25|2228.27|2208.27|2228.27|2208.27|2228.15|2208.15|6
1640321540000|2021-12-24 04:52:20|2228.34|2208.34|2228.34|2208.34|2228.34|2208.34|2228.34|2208.34|1
1640321550000|2021-12-24 04:52:30|2228.36|2208.36|2228.6|2208.6|2228.6|2208.6|2228.36|2208.36|5
1640321560000|2021-12-24 04:52:40|2228.75|2208.75|2228.84|2208.84|2228.84|2208.84|2228.75|2208.75|2
1640321570000|2021-12-24 04:52:50|2228.89|2208.89|2228.89|2208.89|2228.89|2208.89|2228.89|2208.89|1
1640321580000|2021-12-24 04:53:00|2229|2209|2228.98|2208.98|2229|2209|2228.98|2208.98|2
1640321590000|2021-12-24 04:53:10|2228.89|2208.89|2228.91|2208.91|2228.91|2208.91|2228.89|2208.89|2
1640321600000|2021-12-24 04:53:20|2229|2209|2229|2209|2229|2209|2229|2209|1
1640321620000|2021-12-24 04:53:40|2229.01|2209.01|2229|2209|2229.01|2209.01|2229|2209|2
1640321640000|2021-12-24 04:54:00|2229.01|2209.01|2228.71|2208.71|2229.01|2209.01|2228.71|2208.71|6
1640321650000|2021-12-24 04:54:10|2228.43|2208.43|2227.43|2207.43|2228.43|2208.43|2227.43|2207.43|8
1640321660000|2021-12-24 04:54:20|2227.39|2207.39|2226.15|2206.15|2227.45|2207.45|2226.06|2206.06|8
1640321670000|2021-12-24 04:54:30|2226.17|2206.17|2226.45|2206.45|2226.45|2206.45|2226.05|2206.05|7
1640321680000|2021-12-24 04:54:40|2226.59|2206.59|2226.92|2206.92|2226.92|2206.92|2226.59|2206.59|5
1640321690000|2021-12-24 04:54:50|2226.95|2206.95|2226.95|2206.95|2226.95|2206.95|2226.92|2206.92|3
1640321700000|2021-12-24 04:55:00|2226.97|2206.97|2226.97|2206.97|2226.97|2206.97|2226.97|2206.97|1
1640321720000|2021-12-24 04:55:20|2226.95|2206.95|2226.66|2206.66|2226.95|2206.95|2226.66|2206.66|8
1640321730000|2021-12-24 04:55:30|2226.49|2206.49|2226.46|2206.46|2226.52|2206.52|2226.46|2206.46|3
1640321740000|2021-12-24 04:55:40|2226.48|2206.48|2226.1|2206.1|2226.49|2206.49|2226.1|2206.1|10
1640321750000|2021-12-24 04:55:50|2226.07|2206.07|2225.67|2205.67|2226.07|2206.07|2225.57|2205.57|4
1640321760000|2021-12-24 04:56:00|2225.74|2205.74|2226.02|2206.02|2226.05|2206.05|2225.74|2205.74|4
1640321770000|2021-12-24 04:56:10|2226.07|2206.07|2226.51|2206.51|2226.51|2206.51|2226.07|2206.07|5
1640321780000|2021-12-24 04:56:20|2226.55|2206.55|2227.24|2207.24|2227.24|2207.24|2226.55|2206.55|14
1640321790000|2021-12-24 04:56:30|2227.41|2207.41|2227.41|2207.41|2227.41|2207.41|2227.41|2207.41|1
1640321800000|2021-12-24 04:56:40|2227.91|2207.91|2227.89|2207.89|2227.91|2207.91|2227.84|2207.84|3
1640321830000|2021-12-24 04:57:10|2227.88|2207.88|2227.9|2207.9|2227.9|2207.9|2227.86|2207.86|4
1640321840000|2021-12-24 04:57:20|2227.69|2207.69|2227.69|2207.69|2227.69|2207.69|2227.69|2207.69|1
1640321850000|2021-12-24 04:57:30|2227.56|2207.56|2227.59|2207.59|2227.82|2207.82|2227.56|2207.56|9
1640321860000|2021-12-24 04:57:40|2227.52|2207.52|2226.3|2206.3|2227.86|2207.86|2226.14|2206.14|18
1640321870000|2021-12-24 04:57:50|2226.33|2206.33|2225.97|2205.97|2226.5|2206.5|2225.82|2205.82|17
1640321880000|2021-12-24 04:58:00|2225.98|2205.98|2226.2|2206.2|2226.21|2206.21|2225.98|2205.98|9
1640321890000|2021-12-24 04:58:10|2226.31|2206.31|2226.64|2206.64|2226.64|2206.64|2226.31|2206.31|4
1640321900000|2021-12-24 04:58:20|2226.69|2206.69|2226.97|2206.97|2226.97|2206.97|2226.69|2206.69|10
1640321910000|2021-12-24 04:58:30|2227.14|2207.14|2228.06|2208.06|2228.06|2208.06|2226.25|2206.25|20
1640321920000|2021-12-24 04:58:40|2227.86|2207.86|2228.37|2208.37|2228.42|2208.42|2227.57|2207.57|23
1640321930000|2021-12-24 04:58:50|2228.33|2208.33|2228.6|2208.6|2228.67|2208.67|2228.33|2208.33|17
1640321940000|2021-12-24 04:59:00|2228.61|2208.61|2228.29|2208.29|2228.63|2208.63|2228.21|2208.21|25
1640321950000|2021-12-24 04:59:10|2228.3|2208.3|2228.33|2208.33|2228.33|2208.33|2228.15|2208.15|16
1640321960000|2021-12-24 04:59:20|2228.41|2208.41|2228.23|2208.23|2228.56|2208.56|2228.23|2208.23|15
1640321970000|2021-12-24 04:59:30|2228.21|2208.21|2229.61|2209.61|2229.61|2209.61|2228.21|2208.21|13
1640321980000|2021-12-24 04:59:40|2229.52|2209.52|2230.15|2210.15|2230.18|2210.18|2229.52|2209.52|6
1640321990000|2021-12-24 04:59:50|2230.17|2210.17|2230.16|2210.16|2230.17|2210.17|2230.15|2210.15|4
1640322000000|2021-12-24 05:00:00|2230.15|2210.15|2230.14|2210.14|2230.15|2210.15|2230.14|2210.14|2
1640322010000|2021-12-24 05:00:10|2230.15|2210.15|2229.98|2209.98|2230.15|2210.15|2229.98|2209.98|7
1640322020000|2021-12-24 05:00:20|2230|2210|2229.73|2209.73|2230|2210|2229.73|2209.73|3
1640322040000|2021-12-24 05:00:40|2229.8|2209.8|2229.52|2209.52|2229.84|2209.84|2229.32|2209.32|15
1640322050000|2021-12-24 05:00:50|2229.56|2209.56|2229.4|2209.4|2229.56|2209.56|2229.28|2209.28|4
1640322060000|2021-12-24 05:01:00|2229.13|2209.13|2229.04|2209.04|2229.13|2209.13|2229.03|2209.03|5
1640322070000|2021-12-24 05:01:10|2228.82|2208.82|2228.31|2208.31|2228.86|2208.86|2228.31|2208.31|7
1640322080000|2021-12-24 05:01:20|2228.33|2208.33|2228.31|2208.31|2228.37|2208.37|2228.26|2208.26|6
1640322090000|2021-12-24 05:01:30|2228.26|2208.26|2228.24|2208.24|2228.26|2208.26|2228.24|2208.24|2
1640322100000|2021-12-24 05:01:40|2228.28|2208.28|2228.28|2208.28|2228.28|2208.28|2228.16|2208.16|7
1640322110000|2021-12-24 05:01:50|2228.23|2208.23|2227.57|2207.57|2228.23|2208.23|2227.57|2207.57|10
1640322120000|2021-12-24 05:02:00|2227.52|2207.52|2226.94|2206.94|2227.52|2207.52|2226.94|2206.94|15
1640322130000|2021-12-24 05:02:10|2226.93|2206.93|2226.3|2206.3|2226.95|2206.95|2226.3|2206.3|21
1640322140000|2021-12-24 05:02:20|2226.21|2206.21|2225.3|2205.3|2226.21|2206.21|2225.3|2205.3|16
1640322150000|2021-12-24 05:02:30|2225.32|2205.32|2225.06|2205.06|2225.32|2205.32|2224.98|2204.98|16
1640322160000|2021-12-24 05:02:40|2225.05|2205.05|2223.59|2203.59|2225.05|2205.05|2223.49|2203.49|13
1640322170000|2021-12-24 05:02:50|2223.57|2203.57|2223.36|2203.36|2223.57|2203.57|2223.36|2203.36|7
1640322180000|2021-12-24 05:03:00|2223.35|2203.35|2223.32|2203.32|2223.36|2203.36|2223.3|2203.3|11
1640322190000|2021-12-24 05:03:10|2223.31|2203.31|2223.47|2203.47|2223.47|2203.47|2223.3|2203.3|8
1640322200000|2021-12-24 05:03:20|2223.49|2203.49|2224|2204|2224.02|2204.02|2223.48|2203.48|17
1640322210000|2021-12-24 05:03:30|2224.02|2204.02|2224.56|2204.56|2224.57|2204.57|2224.02|2204.02|14
1640322220000|2021-12-24 05:03:40|2224.55|2204.55|2224.48|2204.48|2224.55|2204.55|2224.42|2204.42|6
1640322230000|2021-12-24 05:03:50|2224.49|2204.49|2224.49|2204.49|2224.5|2204.5|2224.22|2204.22|11
1640322240000|2021-12-24 05:04:00|2224.51|2204.51|2224.52|2204.52|2224.52|2204.52|2224.51|2204.51|4
1640322250000|2021-12-24 05:04:10|2224.45|2204.45|2224.01|2204.01|2224.45|2204.45|2223.98|2203.98|17
1640322260000|2021-12-24 05:04:20|2223.99|2203.99|2224.01|2204.01|2224.04|2204.04|2223.98|2203.98|17
1640322270000|2021-12-24 05:04:30|2224|2204|2223.99|2203.99|2224.04|2204.04|2223.99|2203.99|13
1640322280000|2021-12-24 05:04:40|2224.02|2204.02|2224.04|2204.04|2224.04|2204.04|2223.88|2203.88|10
1640322290000|2021-12-24 05:04:50|2224.03|2204.03|2223.72|2203.72|2224.03|2204.03|2223.71|2203.71|9
1640322300000|2021-12-24 05:05:00|2223.71|2203.71|2223.71|2203.71|2223.91|2203.91|2223.71|2203.71|11
1640322310000|2021-12-24 05:05:10|2223.69|2203.69|2223.9|2203.9|2223.9|2203.9|2223.62|2203.62|16
1640322320000|2021-12-24 05:05:20|2223.91|2203.91|2223.85|2203.85|2223.91|2203.91|2223.84|2203.84|8
1640322330000|2021-12-24 05:05:30|2223.88|2203.88|2223.86|2203.86|2223.88|2203.88|2223.85|2203.85|8
1640322340000|2021-12-24 05:05:40|2223.85|2203.85|2222.87|2202.87|2223.9|2203.9|2222.87|2202.87|17
1640322350000|2021-12-24 05:05:50|2222.84|2202.84|2220.89|2200.89|2222.84|2202.84|2220.82|2200.82|31
1640322360000|2021-12-24 05:06:00|2220.93|2200.93|2220.46|2200.46|2220.93|2200.93|2220.33|2200.33|24
1640322370000|2021-12-24 05:06:10|2220.45|2200.45|2220.56|2200.56|2220.56|2200.56|2220.45|2200.45|6
1640322380000|2021-12-24 05:06:20|2220.57|2200.57|2220.66|2200.66|2220.66|2200.66|2220.53|2200.53|15
1640322390000|2021-12-24 05:06:30|2220.65|2200.65|2220.51|2200.51|2220.65|2200.65|2220.4|2200.4|18
1640322400000|2021-12-24 05:06:40|2220.64|2200.64|2220.63|2200.63|2220.96|2200.96|2220.58|2200.58|22
1640322410000|2021-12-24 05:06:50|2220.62|2200.62|2220.62|2200.62|2220.68|2200.68|2220.54|2200.54|10
1640322420000|2021-12-24 05:07:00|2220.59|2200.59|2221.6|2201.6|2221.6|2201.6|2220.59|2200.59|14
1640322430000|2021-12-24 05:07:10|2221.64|2201.64|2221.33|2201.33|2221.64|2201.64|2220.88|2200.88|25
1640322440000|2021-12-24 05:07:20|2221.38|2201.38|2221.26|2201.26|2221.38|2201.38|2221.06|2201.06|20
1640322450000|2021-12-24 05:07:30|2221.27|2201.27|2221.49|2201.49|2221.49|2201.49|2221.26|2201.26|17
1640322460000|2021-12-24 05:07:40|2221.48|2201.48|2220.69|2200.69|2221.52|2201.52|2220.67|2200.67|20
1640322470000|2021-12-24 05:07:50|2220.64|2200.64|2220.51|2200.51|2220.76|2200.76|2220.46|2200.46|20
1640322480000|2021-12-24 05:08:00|2220.5|2200.5|2219.68|2199.68|2220.51|2200.51|2219.67|2199.67|20
1640322490000|2021-12-24 05:08:10|2219.66|2199.66|2219.89|2199.89|2219.89|2199.89|2219.45|2199.45|14
1640322500000|2021-12-24 05:08:20|2219.91|2199.91|2220.07|2200.07|2220.12|2200.12|2219.81|2199.81|13
1640322510000|2021-12-24 05:08:30|2220.12|2200.12|2220.21|2200.21|2220.25|2200.25|2220.08|2200.08|6
1640322520000|2021-12-24 05:08:40|2220.22|2200.22|2219.97|2199.97|2220.22|2200.22|2219.92|2199.92|6
1640322530000|2021-12-24 05:08:50|2219.96|2199.96|2219.53|2199.53|2219.96|2199.96|2219.52|2199.52|17
1640322540000|2021-12-24 05:09:00|2219.54|2199.54|2219.55|2199.55|2219.81|2199.81|2219.51|2199.51|19
1640322550000|2021-12-24 05:09:10|2219.56|2199.56|2219.22|2199.22|2219.56|2199.56|2219.22|2199.22|12
1640322560000|2021-12-24 05:09:20|2219.24|2199.24|2218.57|2198.57|2219.24|2199.24|2218.54|2198.54|12
1640322570000|2021-12-24 05:09:30|2218.56|2198.56|2218.12|2198.12|2218.57|2198.57|2218.12|2198.12|15
1640322580000|2021-12-24 05:09:40|2218.03|2198.03|2217.92|2197.92|2218.11|2198.11|2217.66|2197.66|10
1640322590000|2021-12-24 05:09:50|2217.89|2197.89|2217.79|2197.79|2217.97|2197.97|2217.79|2197.79|16
1640322600000|2021-12-24 05:10:00|2217.8|2197.8|2217.6|2197.6|2217.8|2197.8|2217.59|2197.59|10
1640322610000|2021-12-24 05:10:10|2217.62|2197.62|2217.64|2197.64|2217.71|2197.71|2217.57|2197.57|21
1640322620000|2021-12-24 05:10:20|2217.71|2197.71|2217.72|2197.72|2217.78|2197.78|2217.32|2197.32|16
1640322630000|2021-12-24 05:10:30|2217.63|2197.63|2221.3|2201.3|2221.3|2201.3|2217.63|2197.63|26
1640322640000|2021-12-24 05:10:40|2221.27|2201.27|2222.49|2202.49|2222.85|2202.85|2221.27|2201.27|15
1640322650000|2021-12-24 05:10:50|2222.54|2202.54|2222.51|2202.51|2222.54|2202.54|2222.51|2202.51|2
1640322660000|2021-12-24 05:11:00|2222.22|2202.22|2222.55|2202.55|2222.55|2202.55|2222.22|2202.22|5
1640322670000|2021-12-24 05:11:10|2222.51|2202.51|2222.53|2202.53|2222.55|2202.55|2222.49|2202.49|8
1640322680000|2021-12-24 05:11:20|2222.52|2202.52|2223.89|2203.89|2223.89|2203.89|2222.52|2202.52|12
1640322690000|2021-12-24 05:11:30|2224|2204|2224.47|2204.47|2224.5|2204.5|2224|2204|10
1640322700000|2021-12-24 05:11:40|2224.5|2204.5|2224.39|2204.39|2224.51|2204.51|2224.28|2204.28|14
1640322710000|2021-12-24 05:11:50|2224.36|2204.36|2224.41|2204.41|2224.41|2204.41|2224.31|2204.31|5
1640322720000|2021-12-24 05:12:00|2224.54|2204.54|2224.56|2204.56|2224.56|2204.56|2224.42|2204.42|4
1640322750000|2021-12-24 05:12:30|2224.58|2204.58|2225.22|2205.22|2225.22|2205.22|2224.58|2204.58|9
1640322760000|2021-12-24 05:12:40|2225.42|2205.42|2224.69|2204.69|2225.5|2205.5|2224.61|2204.61|22
1640322770000|2021-12-24 05:12:50|2224.61|2204.61|2224.59|2204.59|2224.67|2204.67|2224.49|2204.49|22
1640322780000|2021-12-24 05:13:00|2224.53|2204.53|2224.85|2204.85|2224.86|2204.86|2224.53|2204.53|22
1640322790000|2021-12-24 05:13:10|2224.84|2204.84|2224.69|2204.69|2224.84|2204.84|2224.66|2204.66|7
1640322800000|2021-12-24 05:13:20|2224.68|2204.68|2224.67|2204.67|2224.69|2204.69|2224.67|2204.67|4
1640322810000|2021-12-24 05:13:30|2224.63|2204.63|2224.44|2204.44|2224.64|2204.64|2224.44|2204.44|15
1640322820000|2021-12-24 05:13:40|2224.39|2204.39|2224.27|2204.27|2224.39|2204.39|2224.25|2204.25|9
1640322830000|2021-12-24 05:13:50|2224.06|2204.06|2224.5|2204.5|2224.6|2204.6|2223.96|2203.96|23
1640322840000|2021-12-24 05:14:00|2224.46|2204.46|2224.66|2204.66|2224.69|2204.69|2224.46|2204.46|12
1640322850000|2021-12-24 05:14:10|2224.65|2204.65|2224.65|2204.65|2224.65|2204.65|2224.65|2204.65|1
1640322860000|2021-12-24 05:14:20|2224.64|2204.64|2224.68|2204.68|2224.68|2204.68|2224.6|2204.6|15
1640322870000|2021-12-24 05:14:30|2224.67|2204.67|2225.36|2205.36|2225.47|2205.47|2224.67|2204.67|13
1640322880000|2021-12-24 05:14:40|2225.51|2205.51|2225.85|2205.85|2225.86|2205.86|2225.5|2205.5|7
1640322890000|2021-12-24 05:14:50|2225.84|2205.84|2225.81|2205.81|2225.84|2205.84|2225.81|2205.81|2
1640322900000|2021-12-24 05:15:00|2225.71|2205.71|2225.57|2205.57|2226.05|2206.05|2225.57|2205.57|14
1640322910000|2021-12-24 05:15:10|2225.54|2205.54|2225.64|2205.64|2225.7|2205.7|2225.54|2205.54|12
1640322920000|2021-12-24 05:15:20|2225.61|2205.61|2225.61|2205.61|2225.69|2205.69|2225.61|2205.61|8
1640322930000|2021-12-24 05:15:30|2225.69|2205.69|2225.62|2205.62|2225.69|2205.69|2225.57|2205.57|10
1640322940000|2021-12-24 05:15:40|2225.6|2205.6|2225.73|2205.73|2225.75|2205.75|2225.57|2205.57|16
1640322950000|2021-12-24 05:15:50|2225.99|2205.99|2226.05|2206.05|2226.05|2206.05|2225.91|2205.91|11
1640322960000|2021-12-24 05:16:00|2226.08|2206.08|2226.26|2206.26|2226.3|2206.3|2226.08|2206.08|19
1640322970000|2021-12-24 05:16:10|2226.35|2206.35|2226.44|2206.44|2226.45|2206.45|2226.34|2206.34|9
1640322980000|2021-12-24 05:16:20|2226.43|2206.43|2226.43|2206.43|2226.43|2206.43|2226.43|2206.43|1
1640322990000|2021-12-24 05:16:30|2226.53|2206.53|2225.98|2205.98|2226.61|2206.61|2225.98|2205.98|18
1640323000000|2021-12-24 05:16:40|2225.96|2205.96|2225.51|2205.51|2225.96|2205.96|2225.51|2205.51|14
1640323010000|2021-12-24 05:16:50|2225.54|2205.54|2225.15|2205.15|2225.68|2205.68|2225.09|2205.09|17
1640323020000|2021-12-24 05:17:00|2225.14|2205.14|2225.55|2205.55|2225.57|2205.57|2225.12|2205.12|17
1640323030000|2021-12-24 05:17:10|2225.56|2205.56|2225.67|2205.67|2225.67|2205.67|2225.56|2205.56|3
1640323040000|2021-12-24 05:17:20|2225.71|2205.71|2225.83|2205.83|2225.87|2205.87|2225.71|2205.71|6
1640323050000|2021-12-24 05:17:30|2225.87|2205.87|2226.72|2206.72|2226.8|2206.8|2225.87|2205.87|14
1640323060000|2021-12-24 05:17:40|2226.8|2206.8|2226.95|2206.95|2226.95|2206.95|2226.76|2206.76|8
1640323070000|2021-12-24 05:17:50|2226.97|2206.97|2226.79|2206.79|2226.99|2206.99|2226.79|2206.79|15
1640323080000|2021-12-24 05:18:00|2226.8|2206.8|2226.91|2206.91|2226.91|2206.91|2226.8|2206.8|4
1640323090000|2021-12-24 05:18:10|2227.11|2207.11|2227.31|2207.31|2227.31|2207.31|2227.1|2207.1|4
1640323100000|2021-12-24 05:18:20|2227.27|2207.27|2227.74|2207.74|2227.74|2207.74|2227.27|2207.27|7
1640323110000|2021-12-24 05:18:30|2227.69|2207.69|2228.2|2208.2|2228.2|2208.2|2227.69|2207.69|5
1640323120000|2021-12-24 05:18:40|2228.17|2208.17|2228.24|2208.24|2228.24|2208.24|2228.17|2208.17|3
1640323130000|2021-12-24 05:18:50|2228.23|2208.23|2228.89|2208.89|2228.91|2208.91|2228.23|2208.23|6
1640323140000|2021-12-24 05:19:00|2228.87|2208.87|2228.89|2208.89|2228.89|2208.89|2228.87|2208.87|2
1640323160000|2021-12-24 05:19:20|2228.94|2208.94|2228.83|2208.83|2228.94|2208.94|2228.83|2208.83|3
1640323170000|2021-12-24 05:19:30|2228.86|2208.86|2228.69|2208.69|2228.91|2208.91|2228.64|2208.64|9
1640323180000|2021-12-24 05:19:40|2228.71|2208.71|2228.74|2208.74|2228.74|2208.74|2228.71|2208.71|4
1640323190000|2021-12-24 05:19:50|2228.76|2208.76|2228.51|2208.51|2228.76|2208.76|2228.46|2208.46|9
1640323200000|2021-12-24 05:20:00|2228.48|2208.48|2228.4|2208.4|2228.48|2208.48|2228.4|2208.4|2
1640323210000|2021-12-24 05:20:10|2228.43|2208.43|2228.1|2208.1|2228.43|2208.43|2228.1|2208.1|10
1640323220000|2021-12-24 05:20:20|2228.09|2208.09|2228.04|2208.04|2228.1|2208.1|2228.04|2208.04|6
1640323230000|2021-12-24 05:20:30|2228.01|2208.01|2228.04|2208.04|2228.04|2208.04|2228.01|2208.01|2
1640323240000|2021-12-24 05:20:40|2228.02|2208.02|2227.89|2207.89|2228.02|2208.02|2227.89|2207.89|7
1640323250000|2021-12-24 05:20:50|2228.05|2208.05|2228.1|2208.1|2228.1|2208.1|2228.04|2208.04|3
1640323260000|2021-12-24 05:21:00|2227.72|2207.72|2227.57|2207.57|2227.72|2207.72|2227.56|2207.56|8
1640323270000|2021-12-24 05:21:10|2227.61|2207.61|2227.55|2207.55|2227.62|2207.62|2227.55|2207.55|17
1640323280000|2021-12-24 05:21:20|2227.57|2207.57|2227.28|2207.28|2227.57|2207.57|2227.28|2207.28|7
1640323290000|2021-12-24 05:21:30|2226.97|2206.97|2226.98|2206.98|2227|2207|2226.97|2206.97|3
1640323300000|2021-12-24 05:21:40|2227.07|2207.07|2227.06|2207.06|2227.07|2207.07|2226.76|2206.76|4
1640323310000|2021-12-24 05:21:50|2226.92|2206.92|2226.9|2206.9|2226.95|2206.95|2226.87|2206.87|8
1640323320000|2021-12-24 05:22:00|2226.61|2206.61|2225.76|2205.76|2226.61|2206.61|2225.73|2205.73|18
1640323330000|2021-12-24 05:22:10|2225.83|2205.83|2224.02|2204.02|2225.83|2205.83|2224.02|2204.02|26
1640323340000|2021-12-24 05:22:20|2224.03|2204.03|2223.93|2203.93|2224.06|2204.06|2223.91|2203.91|11
1640323350000|2021-12-24 05:22:30|2223.9|2203.9|2223.31|2203.31|2223.9|2203.9|2223.12|2203.12|17
1640323360000|2021-12-24 05:22:40|2223.12|2203.12|2223.41|2203.41|2223.42|2203.42|2223.12|2203.12|14
1640323370000|2021-12-24 05:22:50|2223.52|2203.52|2223.2|2203.2|2223.6|2203.6|2223.2|2203.2|17
1640323380000|2021-12-24 05:23:00|2223.23|2203.23|2223.4|2203.4|2223.55|2203.55|2223.21|2203.21|9
1640323390000|2021-12-24 05:23:10|2223.39|2203.39|2222.71|2202.71|2223.39|2203.39|2222.71|2202.71|11
1640323400000|2021-12-24 05:23:20|2222.7|2202.7|2224.64|2204.64|2224.64|2204.64|2222.59|2202.59|22
1640323410000|2021-12-24 05:23:30|2224.61|2204.61|2224.78|2204.78|2224.78|2204.78|2224.61|2204.61|6
1640323420000|2021-12-24 05:23:40|2224.77|2204.77|2224.73|2204.73|2224.77|2204.77|2224.52|2204.52|10
1640323430000|2021-12-24 05:23:50|2224.69|2204.69|2224.31|2204.31|2224.69|2204.69|2224.31|2204.31|10
1640323440000|2021-12-24 05:24:00|2224.26|2204.26|2223.88|2203.88|2224.3|2204.3|2223.86|2203.86|12
1640323450000|2021-12-24 05:24:10|2223.77|2203.77|2223.81|2203.81|2223.82|2203.82|2223.77|2203.77|4
1640323460000|2021-12-24 05:24:20|2223.77|2203.77|2224.42|2204.42|2224.42|2204.42|2223.64|2203.64|16
1640323470000|2021-12-24 05:24:30|2224.04|2204.04|2224.46|2204.46|2224.48|2204.48|2224.04|2204.04|7
1640323480000|2021-12-24 05:24:40|2224.48|2204.48|2224.48|2204.48|2224.48|2204.48|2224.48|2204.48|1
1640323490000|2021-12-24 05:24:50|2224.31|2204.31|2224.12|2204.12|2224.39|2204.39|2224.11|2204.11|6
1640323500000|2021-12-24 05:25:00|2224.33|2204.33|2223.94|2203.94|2224.33|2204.33|2223.94|2203.94|14
1640323510000|2021-12-24 05:25:10|2223.84|2203.84|2222.77|2202.77|2223.84|2203.84|2222.77|2202.77|25
1640323520000|2021-12-24 05:25:20|2222.72|2202.72|2222.73|2202.73|2222.73|2202.73|2222.54|2202.54|10
1640323530000|2021-12-24 05:25:30|2222.72|2202.72|2221.35|2201.35|2222.73|2202.73|2221.35|2201.35|20
1640323540000|2021-12-24 05:25:40|2221.41|2201.41|2221.26|2201.26|2221.42|2201.42|2220.97|2200.97|20
1640323550000|2021-12-24 05:25:50|2221.21|2201.21|2221.02|2201.02|2221.29|2201.29|2221.02|2201.02|8
1640323560000|2021-12-24 05:26:00|2221.07|2201.07|2219.79|2199.79|2221.07|2201.07|2219.79|2199.79|26
1640323570000|2021-12-24 05:26:10|2219.78|2199.78|2219.61|2199.61|2219.78|2199.78|2219.59|2199.59|12
1640323580000|2021-12-24 05:26:20|2219.57|2199.57|2218.17|2198.17|2219.6|2199.6|2218.13|2198.13|25
1640323590000|2021-12-24 05:26:30|2218.16|2198.16|2216.66|2196.66|2218.18|2198.18|2216.66|2196.66|29
1640323600000|2021-12-24 05:26:40|2216.63|2196.63|2216.55|2196.55|2216.63|2196.63|2216.55|2196.55|4
1640323610000|2021-12-24 05:26:50|2216.66|2196.66|2215.87|2195.87|2216.66|2196.66|2215.87|2195.87|20
1640323620000|2021-12-24 05:27:00|2215.88|2195.88|2216.55|2196.55|2216.59|2196.59|2215.88|2195.88|27
1640323630000|2021-12-24 05:27:10|2216.5|2196.5|2216.5|2196.5|2216.77|2196.77|2216.5|2196.5|18
1640323640000|2021-12-24 05:27:20|2215.75|2195.75|2215.12|2195.12|2215.75|2195.75|2215.11|2195.11|18
1640323650000|2021-12-24 05:27:30|2215.19|2195.19|2215.44|2195.44|2215.45|2195.45|2214.87|2194.87|24
1640323660000|2021-12-24 05:27:40|2215.65|2195.65|2215.75|2195.75|2215.79|2195.79|2215.65|2195.65|13
1640323670000|2021-12-24 05:27:50|2215.74|2195.74|2215.55|2195.55|2215.75|2195.75|2215.54|2195.54|16
1640323680000|2021-12-24 05:28:00|2215.57|2195.57|2215.97|2195.97|2216|2196|2215.49|2195.49|12
1640323690000|2021-12-24 05:28:10|2215.95|2195.95|2215.52|2195.52|2215.95|2195.95|2215.52|2195.52|11
1640323700000|2021-12-24 05:28:20|2215.51|2195.51|2214.98|2194.98|2215.52|2195.52|2214.98|2194.98|15
1640323710000|2021-12-24 05:28:30|2214.96|2194.96|2213.57|2193.57|2214.96|2194.96|2213.56|2193.56|22
1640323720000|2021-12-24 05:28:40|2213.02|2193.02|2212.74|2192.74|2213.17|2193.17|2212.52|2192.52|26
1640323730000|2021-12-24 05:28:50|2212.83|2192.83|2212.85|2192.85|2212.86|2192.86|2212.81|2192.81|8
1640323740000|2021-12-24 05:29:00|2212.87|2192.87|2212.7|2192.7|2212.87|2192.87|2212.56|2192.56|15
1640323750000|2021-12-24 05:29:10|2212.61|2192.61|2212.11|2192.11|2212.61|2192.61|2212.02|2192.02|12
1640323760000|2021-12-24 05:29:20|2212.06|2192.06|2211.2|2191.2|2212.06|2192.06|2211.2|2191.2|4
1640323770000|2021-12-24 05:29:30|2210.92|2190.92|2208.77|2188.77|2210.92|2190.92|2208.77|2188.77|23
1640323780000|2021-12-24 05:29:40|2208.8|2188.8|2208.81|2188.81|2208.93|2188.93|2208.8|2188.8|10
1640323790000|2021-12-24 05:29:50|2209.12|2189.12|2209.78|2189.78|2209.82|2189.82|2209.01|2189.01|17
1640323800000|2021-12-24 05:30:00|2209.77|2189.77|2210.83|2190.83|2210.83|2190.83|2209.77|2189.77|21
1640323810000|2021-12-24 05:30:10|2210.84|2190.84|2213.47|2193.47|2213.52|2193.52|2210.84|2190.84|25
1640323820000|2021-12-24 05:30:20|2213.02|2193.02|2213.52|2193.52|2213.55|2193.55|2212.95|2192.95|9
1640323830000|2021-12-24 05:30:30|2213.53|2193.53|2215.05|2195.05|2215.14|2195.14|2213.51|2193.51|14
1640323840000|2021-12-24 05:30:40|2215.16|2195.16|2216.21|2196.21|2216.21|2196.21|2215.05|2195.05|26
1640323850000|2021-12-24 05:30:50|2216.22|2196.22|2217.04|2197.04|2217.24|2197.24|2216.22|2196.22|21
1640323860000|2021-12-24 05:31:00|2216.91|2196.91|2215.63|2195.63|2216.91|2196.91|2215.63|2195.63|34
1640323870000|2021-12-24 05:31:10|2215.49|2195.49|2215.74|2195.74|2215.75|2195.75|2215.37|2195.37|18
1640323880000|2021-12-24 05:31:20|2215.77|2195.77|2215.91|2195.91|2216|2196|2215.77|2195.77|20
1640323890000|2021-12-24 05:31:30|2215.85|2195.85|2215.99|2195.99|2215.99|2195.99|2215.83|2195.83|11
1640323900000|2021-12-24 05:31:40|2216.02|2196.02|2216.08|2196.08|2216.13|2196.13|2216.02|2196.02|13
1640323910000|2021-12-24 05:31:50|2216.06|2196.06|2216.15|2196.15|2216.15|2196.15|2216.06|2196.06|11
1640323920000|2021-12-24 05:32:00|2216.16|2196.16|2216.33|2196.33|2216.43|2196.43|2216.01|2196.01|19
1640323930000|2021-12-24 05:32:10|2216.69|2196.69|2216.79|2196.79|2216.79|2196.79|2216.65|2196.65|11
1640323940000|2021-12-24 05:32:20|2216.74|2196.74|2216.67|2196.67|2216.75|2196.75|2216.64|2196.64|15
1640323950000|2021-12-24 05:32:30|2216.66|2196.66|2216.82|2196.82|2216.82|2196.82|2216.5|2196.5|26
1640323960000|2021-12-24 05:32:40|2216.9|2196.9|2217.48|2197.48|2217.59|2197.59|2216.9|2196.9|15
1640323970000|2021-12-24 05:32:50|2217.49|2197.49|2217.5|2197.5|2217.5|2197.5|2217.48|2197.48|9
1640323980000|2021-12-24 05:33:00|2217.48|2197.48|2217.59|2197.59|2217.59|2197.59|2217.48|2197.48|9
1640323990000|2021-12-24 05:33:10|2217.58|2197.58|2216.87|2196.87|2217.58|2197.58|2216.87|2196.87|23
1640324000000|2021-12-24 05:33:20|2216.89|2196.89|2217.55|2197.55|2217.55|2197.55|2216.83|2196.83|25
1640324010000|2021-12-24 05:33:30|2217.54|2197.54|2217.62|2197.62|2217.62|2197.62|2217.53|2197.53|5
1640324020000|2021-12-24 05:33:40|2217.59|2197.59|2212.64|2192.64|2217.59|2197.59|2212.64|2192.64|28
1640324030000|2021-12-24 05:33:50|2212.65|2192.65|2213.27|2193.27|2213.28|2193.28|2212.28|2192.28|26
1640324040000|2021-12-24 05:34:00|2213.34|2193.34|2212.89|2192.89|2213.42|2193.42|2212.88|2192.88|19
1640324050000|2021-12-24 05:34:10|2212.86|2192.86|2211.77|2191.77|2212.87|2192.87|2211.73|2191.73|16
1640324060000|2021-12-24 05:34:20|2211.73|2191.73|2211.69|2191.69|2211.73|2191.73|2211.69|2191.69|2
1640324070000|2021-12-24 05:34:30|2211.88|2191.88|2211.93|2191.93|2212.57|2192.57|2211.69|2191.69|24
1640324080000|2021-12-24 05:34:40|2211.92|2191.92|2211.47|2191.47|2211.92|2191.92|2211.44|2191.44|19
1640324090000|2021-12-24 05:34:50|2211.48|2191.48|2211.6|2191.6|2211.6|2191.6|2211.47|2191.47|19
1640324100000|2021-12-24 05:35:00|2211.62|2191.62|2211.6|2191.6|2211.65|2191.65|2211.6|2191.6|21
1640324110000|2021-12-24 05:35:10|2211.59|2191.59|2212.95|2192.95|2212.95|2192.95|2211.56|2191.56|19
1640324120000|2021-12-24 05:35:20|2213.01|2193.01|2213.62|2193.62|2213.62|2193.62|2212.92|2192.92|12
1640324130000|2021-12-24 05:35:30|2213.63|2193.63|2213.19|2193.19|2213.67|2193.67|2213.17|2193.17|7
1640324140000|2021-12-24 05:35:40|2213.16|2193.16|2213.46|2193.46|2213.52|2193.52|2213.16|2193.16|22
1640324150000|2021-12-24 05:35:50|2213.51|2193.51|2213.35|2193.35|2213.51|2193.51|2213.22|2193.22|11
1640324160000|2021-12-24 05:36:00|2213.36|2193.36|2213.51|2193.51|2213.51|2193.51|2213.36|2193.36|8
1640324170000|2021-12-24 05:36:10|2213.47|2193.47|2214.26|2194.26|2214.26|2194.26|2213.47|2193.47|14
1640324190000|2021-12-24 05:36:30|2214.34|2194.34|2214.3|2194.3|2214.34|2194.34|2214.29|2194.29|4
1640324210000|2021-12-24 05:36:50|2214.26|2194.26|2215.19|2195.19|2215.19|2195.19|2214.24|2194.24|14
1640324220000|2021-12-24 05:37:00|2215.56|2195.56|2215.42|2195.42|2215.76|2195.76|2215.42|2195.42|27
1640324230000|2021-12-24 05:37:10|2215.26|2195.26|2215.29|2195.29|2215.46|2195.46|2215.09|2195.09|15
1640324240000|2021-12-24 05:37:20|2215.25|2195.25|2214.29|2194.29|2215.25|2195.25|2214.27|2194.27|12
1640324250000|2021-12-24 05:37:30|2214.3|2194.3|2213.75|2193.75|2214.3|2194.3|2213.69|2193.69|10
1640324260000|2021-12-24 05:37:40|2213.55|2193.55|2212.55|2192.55|2213.8|2193.8|2212.52|2192.52|28
1640324270000|2021-12-24 05:37:50|2212.54|2192.54|2212.56|2192.56|2212.57|2192.57|2212.51|2192.51|16
1640324280000|2021-12-24 05:38:00|2212.58|2192.58|2213.3|2193.3|2213.3|2193.3|2212.58|2192.58|16
1640324290000|2021-12-24 05:38:10|2213.21|2193.21|2212.95|2192.95|2213.34|2193.34|2212.93|2192.93|16
1640324300000|2021-12-24 05:38:20|2212.96|2192.96|2213.13|2193.13|2213.24|2193.24|2212.86|2192.86|26
1640324310000|2021-12-24 05:38:30|2213.09|2193.09|2213.01|2193.01|2213.09|2193.09|2212.86|2192.86|17
1640324320000|2021-12-24 05:38:40|2213|2193|2204.7|2184.7|2213|2193|2204.5|2184.5|31
1640324330000|2021-12-24 05:38:50|2204.66|2184.66|2205.44|2185.44|2205.44|2185.44|2204.58|2184.58|18
1640324340000|2021-12-24 05:39:00|2205.36|2185.36|2207.5|2187.5|2207.5|2187.5|2205.36|2185.36|22
1640324350000|2021-12-24 05:39:10|2207.49|2187.49|2207.21|2187.21|2207.49|2187.49|2206.8|2186.8|25
1640324360000|2021-12-24 05:39:20|2207.17|2187.17|2207.79|2187.79|2207.85|2187.85|2206.83|2186.83|29
1640324370000|2021-12-24 05:39:30|2207.77|2187.77|2209.49|2189.49|2209.49|2189.49|2207.77|2187.77|23
1640324380000|2021-12-24 05:39:40|2209.53|2189.53|2209.63|2189.63|2209.65|2189.65|2209.32|2189.32|25
1640324390000|2021-12-24 05:39:50|2209.64|2189.64|2208.43|2188.43|2209.65|2189.65|2208.33|2188.33|19
1640324400000|2021-12-24 05:40:00|2208.29|2188.29|2209.05|2189.05|2209.05|2189.05|2207.99|2187.99|25
1640324410000|2021-12-24 05:40:10|2209.02|2189.02|2209.47|2189.47|2209.51|2189.51|2209.02|2189.02|20
1640324420000|2021-12-24 05:40:20|2209.51|2189.51|2209.56|2189.56|2209.61|2189.61|2209.46|2189.46|28
1640324430000|2021-12-24 05:40:30|2209.58|2189.58|2209.33|2189.33|2209.58|2189.58|2209.25|2189.25|19
1640324440000|2021-12-24 05:40:40|2209.34|2189.34|2208.52|2188.52|2209.34|2189.34|2208.48|2188.48|23
1640324450000|2021-12-24 05:40:50|2208.49|2188.49|2208.04|2188.04|2208.49|2188.49|2208.04|2188.04|6
1640324460000|2021-12-24 05:41:00|2208.05|2188.05|2208.21|2188.21|2208.28|2188.28|2207.78|2187.78|33
1640324470000|2021-12-24 05:41:10|2208.2|2188.2|2208.69|2188.69|2208.69|2188.69|2207.88|2187.88|19
1640324480000|2021-12-24 05:41:20|2208.61|2188.61|2208.79|2188.79|2208.87|2188.87|2208.61|2188.61|19
1640324490000|2021-12-24 05:41:30|2208.8|2188.8|2208.17|2188.17|2208.84|2188.84|2208.17|2188.17|15
1640324500000|2021-12-24 05:41:40|2208.15|2188.15|2207.79|2187.79|2208.2|2188.2|2207.79|2187.79|14
1640324510000|2021-12-24 05:41:50|2207.77|2187.77|2207.38|2187.38|2207.77|2187.77|2207.33|2187.33|23
1640324520000|2021-12-24 05:42:00|2207.39|2187.39|2207.32|2187.32|2207.45|2187.45|2207.3|2187.3|24
1640324530000|2021-12-24 05:42:10|2207.31|2187.31|2207.27|2187.27|2207.5|2187.5|2207.27|2187.27|20
1640324540000|2021-12-24 05:42:20|2207.28|2187.28|2207.44|2187.44|2207.44|2187.44|2207.25|2187.25|14
1640324550000|2021-12-24 05:42:30|2207.53|2187.53|2207.66|2187.66|2207.66|2187.66|2207.53|2187.53|14
1640324560000|2021-12-24 05:42:40|2207.73|2187.73|2207.7|2187.7|2207.75|2187.75|2207.59|2187.59|18
1640324570000|2021-12-24 05:42:50|2207.69|2187.69|2207.56|2187.56|2207.69|2187.69|2207.55|2187.55|9
1640324580000|2021-12-24 05:43:00|2207.61|2187.61|2207.57|2187.57|2207.61|2187.61|2207.57|2187.57|4
1640324590000|2021-12-24 05:43:10|2207.58|2187.58|2207.6|2187.6|2207.63|2187.63|2207.58|2187.58|17
1640324600000|2021-12-24 05:43:20|2207.63|2187.63|2207.82|2187.82|2207.82|2187.82|2207.61|2187.61|11
1640324610000|2021-12-24 05:43:30|2207.91|2187.91|2207.47|2187.47|2207.91|2187.91|2207.45|2187.45|17
1640324620000|2021-12-24 05:43:40|2207.48|2187.48|2208.48|2188.48|2208.48|2188.48|2207.48|2187.48|16
1640324630000|2021-12-24 05:43:50|2208.44|2188.44|2209.16|2189.16|2209.16|2189.16|2208.44|2188.44|8
1640324640000|2021-12-24 05:44:00|2209.38|2189.38|2209.44|2189.44|2209.44|2189.44|2209.38|2189.38|2
1640324650000|2021-12-24 05:44:10|2209.53|2189.53|2209.81|2189.81|2209.81|2189.81|2209.52|2189.52|6
1640324660000|2021-12-24 05:44:20|2209.84|2189.84|2210.61|2190.61|2210.61|2190.61|2209.84|2189.84|10
1640324670000|2021-12-24 05:44:30|2210.63|2190.63|2210.75|2190.75|2210.76|2190.76|2210.61|2190.61|15
1640324680000|2021-12-24 05:44:40|2210.76|2190.76|2210.27|2190.27|2210.83|2190.83|2210.22|2190.22|26
1640324690000|2021-12-24 05:44:50|2210.35|2190.35|2210.19|2190.19|2210.36|2190.36|2210.11|2190.11|17
1640324700000|2021-12-24 05:45:00|2210.23|2190.23|2210.36|2190.36|2210.36|2190.36|2210.22|2190.22|13
1640324710000|2021-12-24 05:45:10|2210.34|2190.34|2210.64|2190.64|2210.64|2190.64|2210.34|2190.34|7
1640324720000|2021-12-24 05:45:20|2210.63|2190.63|2210.66|2190.66|2210.66|2190.66|2210.54|2190.54|17
1640324730000|2021-12-24 05:45:30|2210.68|2190.68|2212.03|2192.03|2212.03|2192.03|2210.68|2190.68|17
1640324740000|2021-12-24 05:45:40|2211.93|2191.93|2212.12|2192.12|2212.12|2192.12|2211.93|2191.93|4
1640324750000|2021-12-24 05:45:50|2212.04|2192.04|2210.3|2190.3|2212.12|2192.12|2210.23|2190.23|29
1640324760000|2021-12-24 05:46:00|2210.29|2190.29|2210.37|2190.37|2210.37|2190.37|2210.28|2190.28|19
1640324770000|2021-12-24 05:46:10|2210.38|2190.38|2212.35|2192.35|2212.35|2192.35|2210.15|2190.15|17
1640324780000|2021-12-24 05:46:20|2212.32|2192.32|2212.35|2192.35|2212.35|2192.35|2212.3|2192.3|4
1640324790000|2021-12-24 05:46:30|2212.4|2192.4|2210.52|2190.52|2212.4|2192.4|2210.49|2190.49|18
1640324800000|2021-12-24 05:46:40|2210.61|2190.61|2211.1|2191.1|2211.1|2191.1|2210.04|2190.04|27
1640324810000|2021-12-24 05:46:50|2211.08|2191.08|2211.46|2191.46|2211.46|2191.46|2210.9|2190.9|28
1640324820000|2021-12-24 05:47:00|2211.4|2191.4|2211.48|2191.48|2211.51|2191.51|2211.36|2191.36|20
1640324830000|2021-12-24 05:47:10|2211.49|2191.49|2211.42|2191.42|2211.72|2191.72|2211.27|2191.27|19
1640324840000|2021-12-24 05:47:20|2211.44|2191.44|2211.58|2191.58|2211.7|2191.7|2211.41|2191.41|12
1640324850000|2021-12-24 05:47:30|2211.57|2191.57|2211.66|2191.66|2211.66|2191.66|2211.57|2191.57|12
1640324860000|2021-12-24 05:47:40|2211.67|2191.67|2212.02|2192.02|2212.04|2192.04|2211.67|2191.67|7
1640324870000|2021-12-24 05:47:50|2212.03|2192.03|2211.93|2191.93|2212.03|2192.03|2211.93|2191.93|3
1640324890000|2021-12-24 05:48:10|2211.94|2191.94|2212.11|2192.11|2212.11|2192.11|2211.94|2191.94|2
1640324900000|2021-12-24 05:48:20|2212.12|2192.12|2212.12|2192.12|2212.12|2192.12|2212.12|2192.12|1
1640324910000|2021-12-24 05:48:30|2212.15|2192.15|2212.27|2192.27|2212.27|2192.27|2212.01|2192.01|5
1640324920000|2021-12-24 05:48:40|2212.33|2192.33|2212.79|2192.79|2212.84|2192.84|2212.33|2192.33|10
1640324930000|2021-12-24 05:48:50|2212.78|2192.78|2212.71|2192.71|2212.84|2192.84|2212.65|2192.65|8
1640324940000|2021-12-24 05:49:00|2212.65|2192.65|2211.51|2191.51|2212.65|2192.65|2211.51|2191.51|20
1640324950000|2021-12-24 05:49:10|2211.52|2191.52|2211.52|2191.52|2211.56|2191.56|2211.46|2191.46|20
1640324960000|2021-12-24 05:49:20|2211.53|2191.53|2211.77|2191.77|2211.77|2191.77|2211.53|2191.53|15
1640324970000|2021-12-24 05:49:30|2211.75|2191.75|2212.34|2192.34|2212.34|2192.34|2211.73|2191.73|8
1640324980000|2021-12-24 05:49:40|2212.3|2192.3|2212.33|2192.33|2212.33|2192.33|2212.3|2192.3|2
1640324990000|2021-12-24 05:49:50|2212.31|2192.31|2212.24|2192.24|2212.31|2192.31|2212.24|2192.24|2
1640325000000|2021-12-24 05:50:00|2212.12|2192.12|2212.66|2192.66|2212.71|2192.71|2212.12|2192.12|15
1640325010000|2021-12-24 05:50:10|2212.63|2192.63|2212.62|2192.62|2212.63|2192.63|2212.62|2192.62|2
1640325020000|2021-12-24 05:50:20|2212.65|2192.65|2213.49|2193.49|2213.65|2193.65|2212.65|2192.65|19
1640325030000|2021-12-24 05:50:30|2213.51|2193.51|2214.66|2194.66|2214.71|2194.71|2213.51|2193.51|14
1640325040000|2021-12-24 05:50:40|2214.59|2194.59|2214.25|2194.25|2214.61|2194.61|2214.22|2194.22|13
1640325060000|2021-12-24 05:51:00|2214.41|2194.41|2214.61|2194.61|2214.64|2194.64|2214.41|2194.41|8
1640325070000|2021-12-24 05:51:10|2214.55|2194.55|2214.34|2194.34|2214.55|2194.55|2214.23|2194.23|7
1640325080000|2021-12-24 05:51:20|2214.29|2194.29|2213.83|2193.83|2214.31|2194.31|2213.81|2193.81|18
1640325090000|2021-12-24 05:51:30|2213.82|2193.82|2214.43|2194.43|2214.44|2194.44|2213.82|2193.82|11
1640325100000|2021-12-24 05:51:40|2214.66|2194.66|2214.65|2194.65|2214.66|2194.66|2214.65|2194.65|2
1640325110000|2021-12-24 05:51:50|2214.62|2194.62|2214.54|2194.54|2214.62|2194.62|2214.31|2194.31|22
1640325120000|2021-12-24 05:52:00|2214.52|2194.52|2214.45|2194.45|2214.53|2194.53|2214.22|2194.22|20
1640325130000|2021-12-24 05:52:10|2214.47|2194.47|2214.37|2194.37|2214.82|2194.82|2214.31|2194.31|13
1640325140000|2021-12-24 05:52:20|2214.38|2194.38|2213.11|2193.11|2214.38|2194.38|2213.11|2193.11|24
1640325150000|2021-12-24 05:52:30|2213.18|2193.18|2213.04|2193.04|2213.18|2193.18|2212.99|2192.99|15
1640325160000|2021-12-24 05:52:40|2213.07|2193.07|2213.51|2193.51|2213.55|2193.55|2213.04|2193.04|20
1640325170000|2021-12-24 05:52:50|2213.53|2193.53|2213.7|2193.7|2213.7|2193.7|2213.41|2193.41|19
1640325180000|2021-12-24 05:53:00|2213.67|2193.67|2214.24|2194.24|2214.25|2194.25|2213.65|2193.65|23
1640325190000|2021-12-24 05:53:10|2214.19|2194.19|2214.29|2194.29|2214.32|2194.32|2214.19|2194.19|10
1640325200000|2021-12-24 05:53:20|2214.27|2194.27|2214.26|2194.26|2214.6|2194.6|2214.21|2194.21|11
1640325210000|2021-12-24 05:53:30|2214.23|2194.23|2214.22|2194.22|2214.29|2194.29|2214.19|2194.19|19
1640325220000|2021-12-24 05:53:40|2214.2|2194.2|2214.13|2194.13|2214.22|2194.22|2214.12|2194.12|7
1640325230000|2021-12-24 05:53:50|2214.14|2194.14|2214.18|2194.18|2214.19|2194.19|2214.12|2194.12|11
1640325240000|2021-12-24 05:54:00|2214.17|2194.17|2214.19|2194.19|2214.2|2194.2|2214.15|2194.15|16
1640325250000|2021-12-24 05:54:10|2214.18|2194.18|2213.36|2193.36|2214.19|2194.19|2213.15|2193.15|28
1640325260000|2021-12-24 05:54:20|2213.07|2193.07|2212.21|2192.21|2213.11|2193.11|2212.14|2192.14|22
1640325270000|2021-12-24 05:54:30|2212.2|2192.2|2212.32|2192.32|2212.32|2192.32|2212.13|2192.13|16
1640325280000|2021-12-24 05:54:40|2212.44|2192.44|2212.37|2192.37|2212.44|2192.44|2212.17|2192.17|11
1640325290000|2021-12-24 05:54:50|2212.36|2192.36|2212.05|2192.05|2212.38|2192.38|2212.05|2192.05|23
1640325300000|2021-12-24 05:55:00|2212.03|2192.03|2212.14|2192.14|2212.18|2192.18|2212.03|2192.03|14
1640325310000|2021-12-24 05:55:10|2212.18|2192.18|2212.24|2192.24|2212.32|2192.32|2211.65|2191.65|16
1640325320000|2021-12-24 05:55:20|2212.25|2192.25|2212.61|2192.61|2212.65|2192.65|2212.25|2192.25|16
1640325330000|2021-12-24 05:55:30|2212.62|2192.62|2213.37|2193.37|2213.37|2193.37|2212.62|2192.62|14
1640325340000|2021-12-24 05:55:40|2213.36|2193.36|2213.6|2193.6|2213.6|2193.6|2213.33|2193.33|3
1640325350000|2021-12-24 05:55:50|2213.61|2193.61|2213.99|2193.99|2214.01|2194.01|2213.61|2193.61|5
1640325360000|2021-12-24 05:56:00|2214|2194|2212.58|2192.58|2214|2194|2212.49|2192.49|26
1640325370000|2021-12-24 05:56:10|2212.19|2192.19|2211.56|2191.56|2212.19|2192.19|2211.56|2191.56|23
1640325380000|2021-12-24 05:56:20|2211.6|2191.6|2211.59|2191.59|2211.64|2191.64|2211.56|2191.56|12
1640325390000|2021-12-24 05:56:30|2211.6|2191.6|2211.74|2191.74|2211.76|2191.76|2211.6|2191.6|14
1640325400000|2021-12-24 05:56:40|2211.75|2191.75|2211.77|2191.77|2211.78|2191.78|2211.74|2191.74|10
1640325410000|2021-12-24 05:56:50|2211.76|2191.76|2211.43|2191.43|2211.79|2191.79|2211.11|2191.11|18
1640325420000|2021-12-24 05:57:00|2211.39|2191.39|2211.41|2191.41|2211.78|2191.78|2211.34|2191.34|11
1640325430000|2021-12-24 05:57:10|2211.42|2191.42|2211.28|2191.28|2211.44|2191.44|2211.25|2191.25|16
1640325440000|2021-12-24 05:57:20|2211.25|2191.25|2210.95|2190.95|2211.25|2191.25|2210.93|2190.93|27
1640325450000|2021-12-24 05:57:30|2210.93|2190.93|2211.15|2191.15|2211.15|2191.15|2210.93|2190.93|15
1640325460000|2021-12-24 05:57:40|2211.11|2191.11|2211.19|2191.19|2211.27|2191.27|2211.03|2191.03|24
1640325470000|2021-12-24 05:57:50|2211.21|2191.21|2211.15|2191.15|2211.21|2191.21|2211.14|2191.14|19
1640325480000|2021-12-24 05:58:00|2211.16|2191.16|2212.05|2192.05|2212.1|2192.1|2211.16|2191.16|21
1640325490000|2021-12-24 05:58:10|2212.06|2192.06|2212.09|2192.09|2212.09|2192.09|2212.05|2192.05|15
1640325500000|2021-12-24 05:58:20|2212.13|2192.13|2212.12|2192.12|2212.15|2192.15|2212.07|2192.07|21
1640325510000|2021-12-24 05:58:30|2212.15|2192.15|2212.39|2192.39|2212.56|2192.56|2212.14|2192.14|20
1640325520000|2021-12-24 05:58:40|2212.29|2192.29|2211.55|2191.55|2212.33|2192.33|2211.55|2191.55|22
1640325530000|2021-12-24 05:58:50|2211.56|2191.56|2211.58|2191.58|2211.72|2191.72|2211.44|2191.44|18
1640325540000|2021-12-24 05:59:00|2211.57|2191.57|2211.49|2191.49|2211.63|2191.63|2211.47|2191.47|19
1640325550000|2021-12-24 05:59:10|2211.5|2191.5|2212.11|2192.11|2212.16|2192.16|2211.44|2191.44|26
1640325560000|2021-12-24 05:59:20|2212.1|2192.1|2212.67|2192.67|2212.67|2192.67|2212.1|2192.1|18
1640325570000|2021-12-24 05:59:30|2212.68|2192.68|2212.67|2192.67|2212.68|2192.68|2212.66|2192.66|3
1640325580000|2021-12-24 05:59:40|2212.65|2192.65|2213.36|2193.36|2213.37|2193.37|2212.65|2192.65|9
1640325590000|2021-12-24 05:59:50|2213.41|2193.41|2213.77|2193.77|2213.79|2193.79|2213.4|2193.4|7
1640325600000|2021-12-24 06:00:00|2213.78|2193.78|2212.5|2192.5|2213.78|2193.78|2212.5|2192.5|22
1640325610000|2021-12-24 06:00:10|2212.56|2192.56|2211.97|2191.97|2212.56|2192.56|2211.95|2191.95|33
1640325620000|2021-12-24 06:00:20|2211.88|2191.88|2211.52|2191.52|2211.97|2191.97|2211.52|2191.52|30
1640325630000|2021-12-24 06:00:30|2211.13|2191.13|2211.07|2191.07|2211.14|2191.14|2210.9|2190.9|25
1640325640000|2021-12-24 06:00:40|2211.01|2191.01|2210.35|2190.35|2211.16|2191.16|2210.35|2190.35|32
1640325650000|2021-12-24 06:00:50|2210.36|2190.36|2209.89|2189.89|2210.36|2190.36|2209.89|2189.89|24
1640325660000|2021-12-24 06:01:00|2209.98|2189.98|2208.99|2188.99|2209.99|2189.99|2208.89|2188.89|19
1640325670000|2021-12-24 06:01:10|2208.97|2188.97|2207.86|2187.86|2208.97|2188.97|2207.86|2187.86|23
1640325680000|2021-12-24 06:01:20|2207.82|2187.82|2208.85|2188.85|2208.85|2188.85|2207.73|2187.73|18
1640325690000|2021-12-24 06:01:30|2208.87|2188.87|2208.87|2188.87|2208.92|2188.92|2208.86|2188.86|8
1640325700000|2021-12-24 06:01:40|2208.86|2188.86|2209.49|2189.49|2209.49|2189.49|2208.52|2188.52|25
1640325710000|2021-12-24 06:01:50|2209.22|2189.22|2209.33|2189.33|2209.49|2189.49|2209.18|2189.18|18
1640325720000|2021-12-24 06:02:00|2209.37|2189.37|2209.55|2189.55|2209.55|2189.55|2209.2|2189.2|18
1640325730000|2021-12-24 06:02:10|2209.54|2189.54|2209.44|2189.44|2209.71|2189.71|2209.42|2189.42|13
1640325740000|2021-12-24 06:02:20|2209.43|2189.43|2208.92|2188.92|2209.45|2189.45|2208.89|2188.89|11
1640325750000|2021-12-24 06:02:30|2208.67|2188.67|2208.72|2188.72|2208.74|2188.74|2208.67|2188.67|11
1640325760000|2021-12-24 06:02:40|2208.77|2188.77|2208.73|2188.73|2208.78|2188.78|2208.38|2188.38|24
1640325770000|2021-12-24 06:02:50|2208.46|2188.46|2208.11|2188.11|2208.85|2188.85|2208.11|2188.11|26
1640325780000|2021-12-24 06:03:00|2208.01|2188.01|2205.47|2185.47|2208.01|2188.01|2205.44|2185.44|29
1640325790000|2021-12-24 06:03:10|2205.59|2185.59|2205.53|2185.53|2205.71|2185.71|2205.47|2185.47|29
1640325800000|2021-12-24 06:03:20|2205.55|2185.55|2205.13|2185.13|2205.65|2185.65|2204.99|2184.99|29
1640325810000|2021-12-24 06:03:30|2205.09|2185.09|2205.12|2185.12|2205.29|2185.29|2204.98|2184.98|24
1640325820000|2021-12-24 06:03:40|2205.08|2185.08|2204.77|2184.77|2205.12|2185.12|2204.77|2184.77|17
1640325830000|2021-12-24 06:03:50|2204.82|2184.82|2204.14|2184.14|2204.82|2184.82|2204.14|2184.14|11
1640325840000|2021-12-24 06:04:00|2204.13|2184.13|2203.62|2183.62|2204.39|2184.39|2203.62|2183.62|19
1640325850000|2021-12-24 06:04:10|2203.6|2183.6|2203.42|2183.42|2203.62|2183.62|2203.42|2183.42|13
1640325860000|2021-12-24 06:04:20|2203.35|2183.35|2202.7|2182.7|2203.35|2183.35|2202.59|2182.59|12
1640325870000|2021-12-24 06:04:30|2202.72|2182.72|2204.24|2184.24|2204.26|2184.26|2202.69|2182.69|16
1640325880000|2021-12-24 06:04:40|2204.18|2184.18|2203.81|2183.81|2204.18|2184.18|2203.79|2183.79|27
1640325890000|2021-12-24 06:04:50|2203.77|2183.77|2202.92|2182.92|2203.77|2183.77|2202.92|2182.92|15
1640325900000|2021-12-24 06:05:00|2202.94|2182.94|2203.91|2183.91|2203.92|2183.92|2202.91|2182.91|23
1640325910000|2021-12-24 06:05:10|2203.92|2183.92|2204.64|2184.64|2204.64|2184.64|2203.82|2183.82|21
1640325920000|2021-12-24 06:05:20|2204.75|2184.75|2204.75|2184.75|2204.75|2184.75|2204.75|2184.75|1
1640325930000|2021-12-24 06:05:30|2204.92|2184.92|2206.22|2186.22|2206.22|2186.22|2204.92|2184.92|28
1640325940000|2021-12-24 06:05:40|2206.21|2186.21|2205.27|2185.27|2206.21|2186.21|2205.27|2185.27|17
1640325950000|2021-12-24 06:05:50|2205.28|2185.28|2205.3|2185.3|2205.3|2185.3|2205.28|2185.28|2
1640325960000|2021-12-24 06:06:00|2205.28|2185.28|2205.42|2185.42|2205.42|2185.42|2205.28|2185.28|2
1640325970000|2021-12-24 06:06:10|2205.39|2185.39|2205.26|2185.26|2205.39|2185.39|2205.23|2185.23|5
1640325980000|2021-12-24 06:06:20|2205.38|2185.38|2205.38|2185.38|2205.4|2185.4|2205.38|2185.38|3
1640325990000|2021-12-24 06:06:30|2205.4|2185.4|2205.33|2185.33|2205.4|2185.4|2205.33|2185.33|12
1640326000000|2021-12-24 06:06:40|2205.35|2185.35|2205.38|2185.38|2205.41|2185.41|2205.35|2185.35|8
1640326010000|2021-12-24 06:06:50|2205.36|2185.36|2205.49|2185.49|2205.54|2185.54|2205.36|2185.36|11
1640326020000|2021-12-24 06:07:00|2205.21|2185.21|2205.07|2185.07|2205.21|2185.21|2205.04|2185.04|18
1640326030000|2021-12-24 06:07:10|2205.08|2185.08|2204.78|2184.78|2205.19|2185.19|2204.78|2184.78|16
1640326040000|2021-12-24 06:07:20|2204.76|2184.76|2204.03|2184.03|2204.76|2184.76|2203.98|2183.98|17
1640326050000|2021-12-24 06:07:30|2204.01|2184.01|2204.41|2184.41|2204.41|2184.41|2204|2184|18
1640326060000|2021-12-24 06:07:40|2204.47|2184.47|2204.5|2184.5|2204.53|2184.53|2204.39|2184.39|18
1640326070000|2021-12-24 06:07:50|2204.49|2184.49|2204.12|2184.12|2204.49|2184.49|2204.12|2184.12|27
1640326080000|2021-12-24 06:08:00|2203.85|2183.85|2203.7|2183.7|2203.85|2183.85|2203.7|2183.7|6
1640326090000|2021-12-24 06:08:10|2203.68|2183.68|2203.58|2183.58|2203.73|2183.73|2203.58|2183.58|23
1640326100000|2021-12-24 06:08:20|2203.61|2183.61|2203.59|2183.59|2203.67|2183.67|2203.42|2183.42|23
1640326110000|2021-12-24 06:08:30|2203.6|2183.6|2203.55|2183.55|2203.62|2183.62|2203.55|2183.55|8
1640326120000|2021-12-24 06:08:40|2203.43|2183.43|2202.64|2182.64|2203.44|2183.44|2202.62|2182.62|13
1640326130000|2021-12-24 06:08:50|2202.65|2182.65|2202.45|2182.45|2202.66|2182.66|2202.45|2182.45|4
1640326140000|2021-12-24 06:09:00|2202.44|2182.44|2204.05|2184.05|2204.05|2184.05|2202.44|2182.44|16
1640326150000|2021-12-24 06:09:10|2204.47|2184.47|2204.99|2184.99|2205.1|2185.1|2204.47|2184.47|12
1640326160000|2021-12-24 06:09:20|2205.07|2185.07|2205|2185|2205.09|2185.09|2204.92|2184.92|5
1640326170000|2021-12-24 06:09:30|2205.07|2185.07|2205.03|2185.03|2205.07|2185.07|2204.92|2184.92|24
1640326180000|2021-12-24 06:09:40|2205.01|2185.01|2205|2185|2205.01|2185.01|2204.98|2184.98|4
1640326190000|2021-12-24 06:09:50|2205.05|2185.05|2203.73|2183.73|2205.06|2185.06|2203.73|2183.73|13
1640326200000|2021-12-24 06:10:00|2203.72|2183.72|2203.36|2183.36|2203.79|2183.79|2203.28|2183.28|14
1640326210000|2021-12-24 06:10:10|2203.45|2183.45|2202.74|2182.74|2203.45|2183.45|2202.67|2182.67|32
1640326220000|2021-12-24 06:10:20|2202.8|2182.8|2202.72|2182.72|2202.92|2182.92|2202.67|2182.67|15
1640326230000|2021-12-24 06:10:30|2202.71|2182.71|2202.43|2182.43|2202.71|2182.71|2202.37|2182.37|16
1640326240000|2021-12-24 06:10:40|2202.45|2182.45|2202.47|2182.47|2202.47|2182.47|2202.43|2182.43|3
1640326250000|2021-12-24 06:10:50|2202.43|2182.43|2201.87|2181.87|2202.46|2182.46|2201.83|2181.83|16
1640326260000|2021-12-24 06:11:00|2201.88|2181.88|2201.48|2181.48|2202|2182|2201.48|2181.48|25
1640326270000|2021-12-24 06:11:10|2201.47|2181.47|2201.82|2181.82|2202.34|2182.34|2201.47|2181.47|19
1640326280000|2021-12-24 06:11:20|2201.77|2181.77|2202.4|2182.4|2202.44|2182.44|2201.76|2181.76|15
1640326290000|2021-12-24 06:11:30|2202.43|2182.43|2202.45|2182.45|2202.45|2182.45|2202.13|2182.13|11
1640326300000|2021-12-24 06:11:40|2202.44|2182.44|2202.25|2182.25|2202.64|2182.64|2202.25|2182.25|10
1640326310000|2021-12-24 06:11:50|2202.26|2182.26|2202.84|2182.84|2202.84|2182.84|2202.26|2182.26|16
1640326320000|2021-12-24 06:12:00|2202.85|2182.85|2203.59|2183.59|2203.59|2183.59|2202.85|2182.85|9
1640326330000|2021-12-24 06:12:10|2203.58|2183.58|2203.93|2183.93|2204.02|2184.02|2203.58|2183.58|17
1640326340000|2021-12-24 06:12:20|2203.91|2183.91|2203.23|2183.23|2204.03|2184.03|2203.17|2183.17|20
1640326350000|2021-12-24 06:12:30|2203.24|2183.24|2200.88|2180.88|2203.24|2183.24|2200.88|2180.88|30
1640326360000|2021-12-24 06:12:40|2200.86|2180.86|2199.27|2179.27|2200.86|2180.86|2199.27|2179.27|17
1640326370000|2021-12-24 06:12:50|2199.14|2179.14|2198.18|2178.18|2199.14|2179.14|2198.18|2178.18|16
1640326380000|2021-12-24 06:13:00|2198.21|2178.21|2198.1|2178.1|2198.54|2178.54|2197.86|2177.86|34
1640326390000|2021-12-24 06:13:10|2198.15|2178.15|2198.83|2178.83|2198.94|2178.94|2198.15|2178.15|18
1640326400000|2021-12-24 06:13:20|2198.82|2178.82|2198.92|2178.92|2198.95|2178.95|2198.82|2178.82|25
1640326410000|2021-12-24 06:13:30|2198.93|2178.93|2199.62|2179.62|2199.62|2179.62|2198.93|2178.93|18
1640326420000|2021-12-24 06:13:40|2199.7|2179.7|2200.63|2180.63|2200.63|2180.63|2199.7|2179.7|24
1640326430000|2021-12-24 06:13:50|2200.62|2180.62|2201.56|2181.56|2201.56|2181.56|2200.57|2180.57|18
1640326440000|2021-12-24 06:14:00|2201.55|2181.55|2203.03|2183.03|2203.15|2183.15|2201.55|2181.55|31
1640326450000|2021-12-24 06:14:10|2203.02|2183.02|2203.03|2183.03|2203.07|2183.07|2202.95|2182.95|18
1640326460000|2021-12-24 06:14:20|2202.98|2182.98|2202.86|2182.86|2203.02|2183.02|2202.81|2182.81|9
1640326470000|2021-12-24 06:14:30|2202.91|2182.91|2203.05|2183.05|2203.07|2183.07|2202.91|2182.91|5
1640326480000|2021-12-24 06:14:40|2203.04|2183.04|2203|2183|2203.14|2183.14|2203|2183|6
1640326490000|2021-12-24 06:14:50|2203.1|2183.1|2203.88|2183.88|2203.88|2183.88|2203.1|2183.1|11
1640326500000|2021-12-24 06:15:00|2203.75|2183.75|2203.69|2183.69|2203.75|2183.75|2203.54|2183.54|4
1640326510000|2021-12-24 06:15:10|2203.71|2183.71|2203.23|2183.23|2203.71|2183.71|2203.18|2183.18|5
1640326520000|2021-12-24 06:15:20|2203.28|2183.28|2202.28|2182.28|2203.28|2183.28|2202.28|2182.28|10
1640326530000|2021-12-24 06:15:30|2201.47|2181.47|2201.93|2181.93|2201.93|2181.93|2201.45|2181.45|9
1640326540000|2021-12-24 06:15:40|2202.19|2182.19|2202.19|2182.19|2202.19|2182.19|2202.19|2182.19|1
1640326550000|2021-12-24 06:15:50|2202.17|2182.17|2202.06|2182.06|2202.17|2182.17|2202.01|2182.01|7
1640326560000|2021-12-24 06:16:00|2202.05|2182.05|2202.04|2182.04|2202.07|2182.07|2201.83|2181.83|7
1640326570000|2021-12-24 06:16:10|2201.89|2181.89|2201.65|2181.65|2201.89|2181.89|2201.65|2181.65|7
1640326580000|2021-12-24 06:16:20|2201.62|2181.62|2200.01|2180.01|2201.62|2181.62|2200.01|2180.01|25
1640326590000|2021-12-24 06:16:30|2200.03|2180.03|2200.52|2180.52|2200.69|2180.69|2199.99|2179.99|29
1640326600000|2021-12-24 06:16:40|2200.36|2180.36|2200.25|2180.25|2200.36|2180.36|2200.16|2180.16|18
1640326610000|2021-12-24 06:16:50|2200.23|2180.23|2200.03|2180.03|2200.23|2180.23|2199.92|2179.92|26
1640326620000|2021-12-24 06:17:00|2200.06|2180.06|2200.59|2180.59|2200.78|2180.78|2200.06|2180.06|29
1640326630000|2021-12-24 06:17:10|2200.57|2180.57|2200.52|2180.52|2200.62|2180.62|2200.37|2180.37|20
1640326640000|2021-12-24 06:17:20|2200.46|2180.46|2201.01|2181.01|2201.01|2181.01|2200.33|2180.33|28
1640326650000|2021-12-24 06:17:30|2200.91|2180.91|2201.52|2181.52|2201.94|2181.94|2200.8|2180.8|26
1640326660000|2021-12-24 06:17:40|2201.53|2181.53|2201.67|2181.67|2201.68|2181.68|2201.34|2181.34|27
1640326670000|2021-12-24 06:17:50|2201.68|2181.68|2202.21|2182.21|2202.21|2182.21|2201.68|2181.68|12
1640326680000|2021-12-24 06:18:00|2202.24|2182.24|2201.41|2181.41|2202.33|2182.33|2201.37|2181.37|19
1640326690000|2021-12-24 06:18:10|2201.37|2181.37|2201.3|2181.3|2201.39|2181.39|2201.23|2181.23|19
1640326700000|2021-12-24 06:18:20|2201.35|2181.35|2201.95|2181.95|2201.95|2181.95|2201.31|2181.31|20
1640326710000|2021-12-24 06:18:30|2201.92|2181.92|2202.23|2182.23|2202.25|2182.25|2201.85|2181.85|18
1640326720000|2021-12-24 06:18:40|2202.17|2182.17|2202.21|2182.21|2202.21|2182.21|2202.17|2182.17|2
1640326730000|2021-12-24 06:18:50|2202.42|2182.42|2202.23|2182.23|2202.42|2182.42|2202.23|2182.23|14
1640326740000|2021-12-24 06:19:00|2201.89|2181.89|2202.04|2182.04|2202.12|2182.12|2201.78|2181.78|22
1640326750000|2021-12-24 06:19:10|2202.02|2182.02|2201.91|2181.91|2202.36|2182.36|2201.91|2181.91|19
1640326760000|2021-12-24 06:19:20|2202.01|2182.01|2201.84|2181.84|2202.01|2182.01|2201.76|2181.76|12
1640326770000|2021-12-24 06:19:30|2201.76|2181.76|2202.03|2182.03|2202.29|2182.29|2201.76|2181.76|23
1640326780000|2021-12-24 06:19:40|2202.04|2182.04|2202.04|2182.04|2202.04|2182.04|2202.04|2182.04|1
1640326790000|2021-12-24 06:19:50|2201.89|2181.89|2201.36|2181.36|2201.89|2181.89|2201.36|2181.36|3
1640326800000|2021-12-24 06:20:00|2201|2181|2199.74|2179.74|2201.03|2181.03|2199.74|2179.74|23
1640326810000|2021-12-24 06:20:10|2199.65|2179.65|2197.25|2177.25|2199.65|2179.65|2196.08|2176.08|36
1640326820000|2021-12-24 06:20:20|2197.28|2177.28|2197.92|2177.92|2198.52|2178.52|2197.11|2177.11|33
1640326830000|2021-12-24 06:20:30|2197.93|2177.93|2197.75|2177.75|2198.04|2178.04|2197.25|2177.25|34
1640326840000|2021-12-24 06:20:40|2197.86|2177.86|2198.24|2178.24|2198.24|2178.24|2197.43|2177.43|27
1640326850000|2021-12-24 06:20:50|2198.21|2178.21|2198.81|2178.81|2198.82|2178.82|2198.21|2178.21|12
1640326860000|2021-12-24 06:21:00|2198.74|2178.74|2197.83|2177.83|2198.76|2178.76|2197.8|2177.8|21
1640326870000|2021-12-24 06:21:10|2197.92|2177.92|2198.12|2178.12|2198.25|2178.25|2197.67|2177.67|26
1640326880000|2021-12-24 06:21:20|2198.09|2178.09|2197.69|2177.69|2198.09|2178.09|2197.4|2177.4|27
1640326890000|2021-12-24 06:21:30|2197.7|2177.7|2199.34|2179.34|2199.34|2179.34|2197.7|2177.7|20
1640326900000|2021-12-24 06:21:40|2199.38|2179.38|2198.83|2178.83|2199.73|2179.73|2198.82|2178.82|31
1640326910000|2021-12-24 06:21:50|2198.67|2178.67|2199.04|2179.04|2199.05|2179.05|2198.66|2178.66|17
1640326920000|2021-12-24 06:22:00|2199.07|2179.07|2199.28|2179.28|2199.61|2179.61|2199.04|2179.04|24
1640326930000|2021-12-24 06:22:10|2199.27|2179.27|2198.9|2178.9|2199.28|2179.28|2198.9|2178.9|19
1640326940000|2021-12-24 06:22:20|2198.67|2178.67|2198.56|2178.56|2198.67|2178.67|2198.33|2178.33|19
1640326950000|2021-12-24 06:22:30|2198.58|2178.58|2199.07|2179.07|2199.07|2179.07|2198.51|2178.51|18
1640326960000|2021-12-24 06:22:40|2199.08|2179.08|2199.87|2179.87|2199.94|2179.94|2199.02|2179.02|24
1640326970000|2021-12-24 06:22:50|2199.94|2179.94|2201.23|2181.23|2201.59|2181.59|2199.87|2179.87|19
1640326980000|2021-12-24 06:23:00|2201.24|2181.24|2201.08|2181.08|2201.25|2181.25|2201.01|2181.01|16
1640326990000|2021-12-24 06:23:10|2201.01|2181.01|2201.15|2181.15|2201.16|2181.16|2200.97|2180.97|19
1640327000000|2021-12-24 06:23:20|2201.18|2181.18|2202.55|2182.55|2202.55|2182.55|2201.18|2181.18|17
1640327010000|2021-12-24 06:23:30|2202.77|2182.77|2202.74|2182.74|2202.77|2182.77|2202.74|2182.74|4
1640327020000|2021-12-24 06:23:40|2202.87|2182.87|2203.24|2183.24|2203.24|2183.24|2202.87|2182.87|8
1640327030000|2021-12-24 06:23:50|2203.69|2183.69|2203.74|2183.74|2203.8|2183.8|2203.69|2183.69|8
1640327040000|2021-12-24 06:24:00|2203.84|2183.84|2205.05|2185.05|2205.05|2185.05|2203.83|2183.83|14
1640327050000|2021-12-24 06:24:10|2205.07|2185.07|2204.91|2184.91|2205.07|2185.07|2204.91|2184.91|17
1640327060000|2021-12-24 06:24:20|2205.02|2185.02|2205.27|2185.27|2205.27|2185.27|2204.61|2184.61|13
1640327070000|2021-12-24 06:24:30|2205|2185|2205.44|2185.44|2205.58|2185.58|2205|2185|11
1640327080000|2021-12-24 06:24:40|2205.26|2185.26|2204.64|2184.64|2205.29|2185.29|2204.55|2184.55|16
1640327090000|2021-12-24 06:24:50|2204.61|2184.61|2204.16|2184.16|2205.01|2185.01|2204.16|2184.16|30
1640327100000|2021-12-24 06:25:00|2204.19|2184.19|2203.71|2183.71|2204.21|2184.21|2203.51|2183.51|21
1640327110000|2021-12-24 06:25:10|2203.69|2183.69|2204.81|2184.81|2204.96|2184.96|2203.59|2183.59|30
1640327120000|2021-12-24 06:25:20|2204.65|2184.65|2205.03|2185.03|2205.03|2185.03|2204.35|2184.35|27
1640327130000|2021-12-24 06:25:30|2205.01|2185.01|2205.3|2185.3|2205.6|2185.6|2205.01|2185.01|13
1640327140000|2021-12-24 06:25:40|2205.33|2185.33|2205.27|2185.27|2205.55|2185.55|2205.17|2185.17|23
1640327150000|2021-12-24 06:25:50|2205.57|2185.57|2205.59|2185.59|2205.59|2185.59|2205.57|2185.57|2
1640327160000|2021-12-24 06:26:00|2205.62|2185.62|2205.71|2185.71|2205.71|2185.71|2205.58|2185.58|9
1640327170000|2021-12-24 06:26:10|2205.78|2185.78|2205.25|2185.25|2205.85|2185.85|2205.25|2185.25|11
1640327180000|2021-12-24 06:26:20|2205.13|2185.13|2205.26|2185.26|2205.29|2185.29|2205.12|2185.12|7
1640327190000|2021-12-24 06:26:30|2205.29|2185.29|2205.61|2185.61|2205.62|2185.62|2205.26|2185.26|9
1640327200000|2021-12-24 06:26:40|2205.58|2185.58|2207.74|2187.74|2207.74|2187.74|2205.58|2185.58|22
1640327210000|2021-12-24 06:26:50|2207.77|2187.77|2208.33|2188.33|2208.52|2188.52|2207.75|2187.75|13
1640327220000|2021-12-24 06:27:00|2208.38|2188.38|2207.83|2187.83|2208.38|2188.38|2207.83|2187.83|10
1640327230000|2021-12-24 06:27:10|2207.98|2187.98|2207.82|2187.82|2208.26|2188.26|2207.74|2187.74|13
1640327240000|2021-12-24 06:27:20|2208.05|2188.05|2208.45|2188.45|2208.77|2188.77|2208.05|2188.05|29
1640327250000|2021-12-24 06:27:30|2208.43|2188.43|2208.47|2188.47|2208.49|2188.49|2208.42|2188.42|17
1640327260000|2021-12-24 06:27:40|2208.51|2188.51|2208.32|2188.32|2208.74|2188.74|2208.32|2188.32|14
1640327270000|2021-12-24 06:27:50|2208.31|2188.31|2206.99|2186.99|2208.31|2188.31|2206.99|2186.99|21
1640327280000|2021-12-24 06:28:00|2206.98|2186.98|2206.27|2186.27|2206.98|2186.98|2206.27|2186.27|22
1640327290000|2021-12-24 06:28:10|2206.25|2186.25|2207.1|2187.1|2207.1|2187.1|2206.25|2186.25|24
1640327300000|2021-12-24 06:28:20|2207.07|2187.07|2207.09|2187.09|2207.54|2187.54|2207.07|2187.07|21
1640327310000|2021-12-24 06:28:30|2207.1|2187.1|2208.28|2188.28|2208.29|2188.29|2207.05|2187.05|26
1640327320000|2021-12-24 06:28:40|2208.23|2188.23|2207.51|2187.51|2208.23|2188.23|2206.58|2186.58|32
1640327330000|2021-12-24 06:28:50|2207.47|2187.47|2207.9|2187.9|2207.9|2187.9|2207.47|2187.47|20
1640327340000|2021-12-24 06:29:00|2207.89|2187.89|2208.07|2188.07|2208.22|2188.22|2207.89|2187.89|26
1640327350000|2021-12-24 06:29:10|2208.09|2188.09|2207.35|2187.35|2208.09|2188.09|2207.07|2187.07|29
1640327360000|2021-12-24 06:29:20|2207.69|2187.69|2207.25|2187.25|2207.71|2187.71|2207.15|2187.15|27
1640327370000|2021-12-24 06:29:30|2207.17|2187.17|2207.25|2187.25|2207.32|2187.32|2207.14|2187.14|21
1640327380000|2021-12-24 06:29:40|2207.24|2187.24|2207.85|2187.85|2207.85|2187.85|2207.16|2187.16|13
1640327390000|2021-12-24 06:29:50|2207.83|2187.83|2207.39|2187.39|2207.83|2187.83|2207.36|2187.36|18
1640327400000|2021-12-24 06:30:00|2207.38|2187.38|2208.73|2188.73|2208.73|2188.73|2207.38|2187.38|22
1640327410000|2021-12-24 06:30:10|2208.84|2188.84|2209.06|2189.06|2209.13|2189.13|2208.82|2188.82|13
1640327420000|2021-12-24 06:30:20|2209.11|2189.11|2208.73|2188.73|2209.14|2189.14|2208.72|2188.72|11
1640327430000|2021-12-24 06:30:30|2208.71|2188.71|2208.6|2188.6|2208.73|2188.73|2208.27|2188.27|17
1640327440000|2021-12-24 06:30:40|2208.59|2188.59|2208.39|2188.39|2208.59|2188.59|2208.32|2188.32|9
1640327450000|2021-12-24 06:30:50|2208.38|2188.38|2208.45|2188.45|2208.45|2188.45|2208.34|2188.34|10
1640327460000|2021-12-24 06:31:00|2208.73|2188.73|2208.77|2188.77|2208.92|2188.92|2208.42|2188.42|10
1640327470000|2021-12-24 06:31:10|2208.81|2188.81|2207.69|2187.69|2208.81|2188.81|2207.65|2187.65|20
1640327480000|2021-12-24 06:31:20|2207.15|2187.15|2207.34|2187.34|2207.34|2187.34|2207.06|2187.06|7
1640327490000|2021-12-24 06:31:30|2206.79|2186.79|2206.74|2186.74|2206.79|2186.79|2206.74|2186.74|2
1640327500000|2021-12-24 06:31:40|2207.01|2187.01|2207.52|2187.52|2207.52|2187.52|2205.81|2185.81|26
1640327510000|2021-12-24 06:31:50|2207.51|2187.51|2207.91|2187.91|2207.95|2187.95|2207.44|2187.44|7
1640327520000|2021-12-24 06:32:00|2207.94|2187.94|2207.05|2187.05|2207.94|2187.94|2207.05|2187.05|23
1640327530000|2021-12-24 06:32:10|2206.81|2186.81|2203|2183|2206.81|2186.81|2202.96|2182.96|28
1640327540000|2021-12-24 06:32:20|2202.82|2182.82|2202.76|2182.76|2202.82|2182.82|2202.5|2182.5|16
1640327550000|2021-12-24 06:32:30|2202.77|2182.77|2203.83|2183.83|2203.83|2183.83|2202.73|2182.73|14
1640327560000|2021-12-24 06:32:40|2203.86|2183.86|2204.91|2184.91|2204.96|2184.96|2203.86|2183.86|18
1640327570000|2021-12-24 06:32:50|2204.88|2184.88|2204.61|2184.61|2204.95|2184.95|2204.57|2184.57|18
1640327580000|2021-12-24 06:33:00|2204.39|2184.39|2204.34|2184.34|2204.39|2184.39|2204.29|2184.29|12
1640327590000|2021-12-24 06:33:10|2204.35|2184.35|2204.19|2184.19|2204.37|2184.37|2204.13|2184.13|19
1640327600000|2021-12-24 06:33:20|2204.21|2184.21|2205.08|2185.08|2205.11|2185.11|2204.17|2184.17|26
1640327610000|2021-12-24 06:33:30|2205.09|2185.09|2204.92|2184.92|2205.26|2185.26|2204.92|2184.92|20
1640327620000|2021-12-24 06:33:40|2204.91|2184.91|2204.3|2184.3|2204.91|2184.91|2204.25|2184.25|10
1640327630000|2021-12-24 06:33:50|2204.28|2184.28|2204.6|2184.6|2204.6|2184.6|2204.09|2184.09|13
1640327640000|2021-12-24 06:34:00|2204.58|2184.58|2204.76|2184.76|2204.89|2184.89|2204.58|2184.58|12
1640327650000|2021-12-24 06:34:10|2204.77|2184.77|2204.75|2184.75|2204.77|2184.77|2204.72|2184.72|12
1640327660000|2021-12-24 06:34:20|2204.76|2184.76|2205.3|2185.3|2205.3|2185.3|2204.76|2184.76|6
1640327670000|2021-12-24 06:34:30|2205.29|2185.29|2205.59|2185.59|2205.59|2185.59|2205.29|2185.29|5
1640327680000|2021-12-24 06:34:40|2205.65|2185.65|2205.65|2185.65|2205.67|2185.67|2205.65|2185.65|3
1640327690000|2021-12-24 06:34:50|2205.67|2185.67|2206.02|2186.02|2206.05|2186.05|2205.57|2185.57|11
1640327700000|2021-12-24 06:35:00|2206.05|2186.05|2206.54|2186.54|2206.54|2186.54|2205.93|2185.93|10
1640327710000|2021-12-24 06:35:10|2206.89|2186.89|2206.49|2186.49|2206.89|2186.89|2206.4|2186.4|18
1640327720000|2021-12-24 06:35:20|2206.63|2186.63|2206.98|2186.98|2207.01|2187.01|2206.63|2186.63|20
1640327730000|2021-12-24 06:35:30|2207.01|2187.01|2207.43|2187.43|2207.43|2187.43|2206.98|2186.98|12
1640327740000|2021-12-24 06:35:40|2207.26|2187.26|2208.18|2188.18|2208.18|2188.18|2207.26|2187.26|10
1640327750000|2021-12-24 06:35:50|2208.28|2188.28|2208.6|2188.6|2208.6|2188.6|2208.15|2188.15|12
1640327760000|2021-12-24 06:36:00|2208.54|2188.54|2208.41|2188.41|2208.92|2188.92|2208.41|2188.41|14
1640327770000|2021-12-24 06:36:10|2208.44|2188.44|2208.3|2188.3|2208.48|2188.48|2208.24|2188.24|14
1640327780000|2021-12-24 06:36:20|2208.22|2188.22|2208.34|2188.34|2208.34|2188.34|2208.22|2188.22|12
1640327790000|2021-12-24 06:36:30|2208.36|2188.36|2208.31|2188.31|2208.36|2188.36|2208.31|2188.31|7
1640327800000|2021-12-24 06:36:40|2208.33|2188.33|2208.38|2188.38|2208.38|2188.38|2208.1|2188.1|16
1640327810000|2021-12-24 06:36:50|2208.37|2188.37|2208.39|2188.39|2208.39|2188.39|2208.35|2188.35|10
1640327820000|2021-12-24 06:37:00|2208.41|2188.41|2208.72|2188.72|2208.72|2188.72|2208.41|2188.41|5
1640327830000|2021-12-24 06:37:10|2208.51|2188.51|2208.62|2188.62|2208.62|2188.62|2208.5|2188.5|8
1640327840000|2021-12-24 06:37:20|2208.63|2188.63|2208.62|2188.62|2208.63|2188.63|2208.49|2188.49|4
1640327850000|2021-12-24 06:37:30|2208.59|2188.59|2208.65|2188.65|2208.65|2188.65|2208.45|2188.45|4
1640327860000|2021-12-24 06:37:40|2209.11|2189.11|2208.71|2188.71|2209.18|2189.18|2208.68|2188.68|9
1640327870000|2021-12-24 06:37:50|2208.59|2188.59|2208.59|2188.59|2208.59|2188.59|2208.59|2188.59|1
1640327880000|2021-12-24 06:38:00|2208.71|2188.71|2211.73|2191.73|2211.87|2191.87|2208.71|2188.71|19
1640327890000|2021-12-24 06:38:10|2211.78|2191.78|2212.29|2192.29|2212.29|2192.29|2211.7|2191.7|11
1640327900000|2021-12-24 06:38:20|2212.35|2192.35|2213.55|2193.55|2213.55|2193.55|2212.35|2192.35|11
1640327910000|2021-12-24 06:38:30|2213.77|2193.77|2214.55|2194.55|2214.61|2194.61|2213.77|2193.77|29
1640327920000|2021-12-24 06:38:40|2214.61|2194.61|2214.64|2194.64|2214.66|2194.66|2214.41|2194.41|25
1640327930000|2021-12-24 06:38:50|2214.62|2194.62|2214.11|2194.11|2214.63|2194.63|2214.11|2194.11|21
1640327940000|2021-12-24 06:39:00|2214.12|2194.12|2214.75|2194.75|2214.75|2194.75|2213.7|2193.7|29
1640327950000|2021-12-24 06:39:10|2214.74|2194.74|2214.53|2194.53|2214.75|2194.75|2214.2|2194.2|28
1640327960000|2021-12-24 06:39:20|2214.51|2194.51|2214.45|2194.45|2214.61|2194.61|2214.1|2194.1|28
1640327970000|2021-12-24 06:39:30|2214.43|2194.43|2213.14|2193.14|2214.43|2194.43|2213.14|2193.14|32
1640327980000|2021-12-24 06:39:40|2213.11|2193.11|2212.25|2192.25|2213.12|2193.12|2211.82|2191.82|22
1640327990000|2021-12-24 06:39:50|2212.22|2192.22|2213.54|2193.54|2213.54|2193.54|2212.22|2192.22|21
1640328000000|2021-12-24 06:40:00|2213.53|2193.53|2213.21|2193.21|2213.53|2193.53|2213.17|2193.17|10
1640328010000|2021-12-24 06:40:10|2213.19|2193.19|2212.96|2192.96|2213.28|2193.28|2212.9|2192.9|16
1640328020000|2021-12-24 06:40:20|2212.97|2192.97|2212.98|2192.98|2213.44|2193.44|2212.89|2192.89|11
1640328030000|2021-12-24 06:40:30|2212.97|2192.97|2213.31|2193.31|2213.35|2193.35|2212.75|2192.75|26
1640328040000|2021-12-24 06:40:40|2212.9|2192.9|2212.93|2192.93|2213.07|2193.07|2212.77|2192.77|13
1640328050000|2021-12-24 06:40:50|2213.02|2193.02|2213.01|2193.01|2213.39|2193.39|2212.99|2192.99|9
1640328060000|2021-12-24 06:41:00|2212.9|2192.9|2212.16|2192.16|2212.9|2192.9|2212.15|2192.15|22
1640328070000|2021-12-24 06:41:10|2212.15|2192.15|2212.23|2192.23|2212.24|2192.24|2212.13|2192.13|17
1640328080000|2021-12-24 06:41:20|2212.24|2192.24|2212.3|2192.3|2212.3|2192.3|2212.1|2192.1|25
1640328090000|2021-12-24 06:41:30|2212.28|2192.28|2212.89|2192.89|2212.92|2192.92|2212.28|2192.28|25
1640328100000|2021-12-24 06:41:40|2212.9|2192.9|2213.49|2193.49|2213.5|2193.5|2212.86|2192.86|21
1640328110000|2021-12-24 06:41:50|2213.72|2193.72|2213.72|2193.72|2213.74|2193.74|2213.69|2193.69|10
1640328120000|2021-12-24 06:42:00|2213.69|2193.69|2213.78|2193.78|2213.85|2193.85|2213.69|2193.69|13
1640328130000|2021-12-24 06:42:10|2213.8|2193.8|2213.81|2193.81|2213.88|2193.88|2213.76|2193.76|14
1640328140000|2021-12-24 06:42:20|2213.79|2193.79|2214.56|2194.56|2214.56|2194.56|2213.79|2193.79|14
1640328150000|2021-12-24 06:42:30|2214.73|2194.73|2214.1|2194.1|2214.86|2194.86|2214.05|2194.05|21
1640328160000|2021-12-24 06:42:40|2214.06|2194.06|2213.85|2193.85|2214.36|2194.36|2213.84|2193.84|15
1640328170000|2021-12-24 06:42:50|2213.87|2193.87|2214.71|2194.71|2214.71|2194.71|2213.69|2193.69|29
1640328180000|2021-12-24 06:43:00|2214.74|2194.74|2214.84|2194.84|2214.85|2194.85|2214.74|2194.74|6
1640328190000|2021-12-24 06:43:10|2214.78|2194.78|2214.83|2194.83|2214.84|2194.84|2214.77|2194.77|5
1640328200000|2021-12-24 06:43:20|2214.84|2194.84|2214.83|2194.83|2214.84|2194.84|2214.77|2194.77|9
1640328210000|2021-12-24 06:43:30|2214.82|2194.82|2214.11|2194.11|2214.83|2194.83|2214.11|2194.11|18
1640328220000|2021-12-24 06:43:40|2214.09|2194.09|2213.38|2193.38|2214.09|2194.09|2213.37|2193.37|12
1640328230000|2021-12-24 06:43:50|2213.39|2193.39|2213.65|2193.65|2213.66|2193.66|2213.38|2193.38|11
1640328240000|2021-12-24 06:44:00|2213.71|2193.71|2213.75|2193.75|2213.96|2193.96|2213.7|2193.7|16
1640328250000|2021-12-24 06:44:10|2213.78|2193.78|2213.76|2193.76|2213.78|2193.78|2213.64|2193.64|10
1640328260000|2021-12-24 06:44:20|2213.75|2193.75|2213.72|2193.72|2213.75|2193.75|2213.71|2193.71|5
1640328270000|2021-12-24 06:44:30|2213.73|2193.73|2214|2194|2214.05|2194.05|2213.71|2193.71|14
1640328280000|2021-12-24 06:44:40|2213.99|2193.99|2213.92|2193.92|2214|2194|2213.88|2193.88|9
1640328290000|2021-12-24 06:44:50|2213.93|2193.93|2212.86|2192.86|2213.93|2193.93|2212.84|2192.84|19
1640328300000|2021-12-24 06:45:00|2212.9|2192.9|2213.15|2193.15|2213.16|2193.16|2212.89|2192.89|15
1640328310000|2021-12-24 06:45:10|2213.12|2193.12|2213.71|2193.71|2213.76|2193.76|2212.64|2192.64|24
1640328320000|2021-12-24 06:45:20|2213.96|2193.96|2214.46|2194.46|2214.48|2194.48|2213.81|2193.81|22
1640328330000|2021-12-24 06:45:30|2214.49|2194.49|2214.98|2194.98|2214.98|2194.98|2214.46|2194.46|18
1640328340000|2021-12-24 06:45:40|2214.96|2194.96|2215.61|2195.61|2215.67|2195.67|2214.96|2194.96|11
1640328350000|2021-12-24 06:45:50|2215.79|2195.79|2215.76|2195.76|2215.87|2195.87|2215.73|2195.73|6
1640328360000|2021-12-24 06:46:00|2215.77|2195.77|2215.73|2195.73|2215.8|2195.8|2215.72|2195.72|7
1640328370000|2021-12-24 06:46:10|2215.74|2195.74|2219.89|2199.89|2219.89|2199.89|2215.74|2195.74|18
1640328380000|2021-12-24 06:46:20|2219.88|2199.88|2219.84|2199.84|2219.88|2199.88|2219.64|2199.64|4
1640328390000|2021-12-24 06:46:30|2219.68|2199.68|2219.38|2199.38|2219.72|2199.72|2219.21|2199.21|21
1640328400000|2021-12-24 06:46:40|2219.4|2199.4|2219.63|2199.63|2219.75|2199.75|2219.4|2199.4|6
1640328410000|2021-12-24 06:46:50|2219.68|2199.68|2219.42|2199.42|2219.88|2199.88|2219.39|2199.39|14
1640328420000|2021-12-24 06:47:00|2219.34|2199.34|2219.12|2199.12|2219.35|2199.35|2219.03|2199.03|9
1640328430000|2021-12-24 06:47:10|2219.05|2199.05|2219.54|2199.54|2219.54|2199.54|2219|2199|8
1640328440000|2021-12-24 06:47:20|2219.57|2199.57|2220.62|2200.62|2220.62|2200.62|2219.57|2199.57|12
1640328450000|2021-12-24 06:47:30|2220.95|2200.95|2220.94|2200.94|2220.95|2200.95|2220.92|2200.92|5
1640328460000|2021-12-24 06:47:40|2220.92|2200.92|2220.31|2200.31|2221.1|2201.1|2220.26|2200.26|29
1640328470000|2021-12-24 06:47:50|2220.35|2200.35|2220.89|2200.89|2220.92|2200.92|2220.29|2200.29|17
1640328480000|2021-12-24 06:48:00|2220.81|2200.81|2220|2200|2220.81|2200.81|2219.96|2199.96|20
1640328490000|2021-12-24 06:48:10|2220.01|2200.01|2219.99|2199.99|2220.01|2200.01|2219.97|2199.97|7
1640328500000|2021-12-24 06:48:20|2220|2200|2220.15|2200.15|2220.15|2200.15|2219.91|2199.91|14
1640328510000|2021-12-24 06:48:30|2220.18|2200.18|2219.33|2199.33|2220.18|2200.18|2218.88|2198.88|28
1640328520000|2021-12-24 06:48:40|2219.29|2199.29|2219.31|2199.31|2219.88|2199.88|2219.29|2199.29|23
1640328530000|2021-12-24 06:48:50|2219.3|2199.3|2218.9|2198.9|2219.33|2199.33|2218.9|2198.9|12
1640328540000|2021-12-24 06:49:00|2218.92|2198.92|2218.65|2198.65|2218.92|2198.92|2218.55|2198.55|9
1640328550000|2021-12-24 06:49:10|2218.67|2198.67|2217.74|2197.74|2218.67|2198.67|2217.72|2197.72|18
1640328560000|2021-12-24 06:49:20|2217.73|2197.73|2217.8|2197.8|2218.05|2198.05|2217.66|2197.66|21
1640328570000|2021-12-24 06:49:30|2217.83|2197.83|2218.19|2198.19|2218.19|2198.19|2217.83|2197.83|14
1640328580000|2021-12-24 06:49:40|2218.26|2198.26|2218.8|2198.8|2218.92|2198.92|2218.18|2198.18|21
1640328590000|2021-12-24 06:49:50|2218.81|2198.81|2218.92|2198.92|2218.98|2198.98|2218.81|2198.81|9
1640328600000|2021-12-24 06:50:00|2218.91|2198.91|2219.31|2199.31|2219.31|2199.31|2218.91|2198.91|11
1640328610000|2021-12-24 06:50:10|2219.35|2199.35|2220.4|2200.4|2220.4|2200.4|2219.35|2199.35|15
1640328620000|2021-12-24 06:50:20|2220.48|2200.48|2220.48|2200.48|2220.59|2200.59|2220.48|2200.48|3
1640328630000|2021-12-24 06:50:30|2220.42|2200.42|2220.42|2200.42|2220.42|2200.42|2220.42|2200.42|1
1640328640000|2021-12-24 06:50:40|2220.56|2200.56|2220.85|2200.85|2220.85|2200.85|2220.56|2200.56|3
1640328650000|2021-12-24 06:50:50|2220.89|2200.89|2220.85|2200.85|2220.92|2200.92|2220.41|2200.41|16
1640328660000|2021-12-24 06:51:00|2220.54|2200.54|2221.37|2201.37|2221.37|2201.37|2220.54|2200.54|9
1640328670000|2021-12-24 06:51:10|2221.39|2201.39|2221.38|2201.38|2221.39|2201.39|2221.38|2201.38|2
1640328680000|2021-12-24 06:51:20|2221.58|2201.58|2222.9|2202.9|2222.9|2202.9|2221.58|2201.58|10
1640328690000|2021-12-24 06:51:30|2223|2203|2223.31|2203.31|2223.53|2203.53|2223|2203|7
1640328700000|2021-12-24 06:51:40|2223.47|2203.47|2223.78|2203.78|2224.25|2204.25|2223.39|2203.39|19
1640328710000|2021-12-24 06:51:50|2223.75|2203.75|2223.89|2203.89|2224.62|2204.62|2223.51|2203.51|24
1640328720000|2021-12-24 06:52:00|2223.7|2203.7|2224.37|2204.37|2224.44|2204.44|2223.68|2203.68|22
1640328730000|2021-12-24 06:52:10|2224.41|2204.41|2225.13|2205.13|2225.28|2205.28|2224.4|2204.4|14
1640328740000|2021-12-24 06:52:20|2225.22|2205.22|2224.95|2204.95|2225.33|2205.33|2224.71|2204.71|19
1640328750000|2021-12-24 06:52:30|2224.97|2204.97|2224.94|2204.94|2225.21|2205.21|2224.88|2204.88|25
1640328760000|2021-12-24 06:52:40|2224.92|2204.92|2225.14|2205.14|2225.14|2205.14|2224.88|2204.88|17
1640328770000|2021-12-24 06:52:50|2225.12|2205.12|2225.29|2205.29|2225.34|2205.34|2225.12|2205.12|17
1640328780000|2021-12-24 06:53:00|2225.26|2205.26|2224.89|2204.89|2225.26|2205.26|2224.89|2204.89|14
1640328790000|2021-12-24 06:53:10|2225.15|2205.15|2224.92|2204.92|2225.15|2205.15|2224.85|2204.85|8
1640328800000|2021-12-24 06:53:20|2224.88|2204.88|2224.06|2204.06|2224.88|2204.88|2224.01|2204.01|14
1640328810000|2021-12-24 06:53:30|2223.72|2203.72|2222.8|2202.8|2223.72|2203.72|2222.77|2202.77|13
1640328820000|2021-12-24 06:53:40|2222.82|2202.82|2222.46|2202.46|2222.82|2202.82|2222.04|2202.04|24
1640328830000|2021-12-24 06:53:50|2222.47|2202.47|2222.59|2202.59|2222.82|2202.82|2222.4|2202.4|17
1640328840000|2021-12-24 06:54:00|2222.77|2202.77|2221.39|2201.39|2222.86|2202.86|2221.39|2201.39|25
1640328850000|2021-12-24 06:54:10|2221.4|2201.4|2221.35|2201.35|2221.49|2201.49|2221.35|2201.35|19
1640328860000|2021-12-24 06:54:20|2221.34|2201.34|2221.14|2201.14|2221.34|2201.34|2221.13|2201.13|17
1640328870000|2021-12-24 06:54:30|2221.13|2201.13|2220.53|2200.53|2221.13|2201.13|2220.36|2200.36|19
1640328880000|2021-12-24 06:54:40|2220.51|2200.51|2220.37|2200.37|2220.52|2200.52|2220.37|2200.37|13
1640328890000|2021-12-24 06:54:50|2220.44|2200.44|2220.11|2200.11|2220.46|2200.46|2220.05|2200.05|16
1640328900000|2021-12-24 06:55:00|2220.06|2200.06|2217.74|2197.74|2220.22|2200.22|2217.74|2197.74|27
1640328910000|2021-12-24 06:55:10|2217.78|2197.78|2217.2|2197.2|2217.78|2197.78|2217.05|2197.05|24
1640328920000|2021-12-24 06:55:20|2217.38|2197.38|2217.58|2197.58|2218.06|2198.06|2217.38|2197.38|12
1640328930000|2021-12-24 06:55:30|2217.66|2197.66|2218.69|2198.69|2218.69|2198.69|2217.66|2197.66|13
1640328940000|2021-12-24 06:55:40|2218.29|2198.29|2217.03|2197.03|2218.29|2198.29|2217.02|2197.02|23
1640328950000|2021-12-24 06:55:50|2217.07|2197.07|2216.98|2196.98|2217.11|2197.11|2216.51|2196.51|26
1640328960000|2021-12-24 06:56:00|2216.93|2196.93|2216.49|2196.49|2216.93|2196.93|2216.49|2196.49|16
1640328970000|2021-12-24 06:56:10|2216.45|2196.45|2216.63|2196.63|2216.63|2196.63|2216.45|2196.45|15
1640328980000|2021-12-24 06:56:20|2216.55|2196.55|2215.45|2195.45|2216.62|2196.62|2215.45|2195.45|25
1640328990000|2021-12-24 06:56:30|2215.43|2195.43|2215.44|2195.44|2215.6|2195.6|2215.3|2195.3|14
1640329000000|2021-12-24 06:56:40|2215.41|2195.41|2210.96|2190.96|2215.41|2195.41|2210.96|2190.96|15
1640329010000|2021-12-24 06:56:50|2211.05|2191.05|2210.95|2190.95|2211.08|2191.08|2210.94|2190.94|8
1640329020000|2021-12-24 06:57:00|2210.94|2190.94|2209.44|2189.44|2210.94|2190.94|2209.44|2189.44|17
1640329030000|2021-12-24 06:57:10|2209.41|2189.41|2209.22|2189.22|2209.55|2189.55|2209.22|2189.22|5
1640329040000|2021-12-24 06:57:20|2209.19|2189.19|2208.9|2188.9|2209.42|2189.42|2208.86|2188.86|20
1640329050000|2021-12-24 06:57:30|2208.88|2188.88|2209.7|2189.7|2209.92|2189.92|2208.63|2188.63|23
1640329060000|2021-12-24 06:57:40|2209.71|2189.71|2209.03|2189.03|2209.95|2189.95|2209.03|2189.03|21
1640329070000|2021-12-24 06:57:50|2208.85|2188.85|2208.51|2188.51|2208.87|2188.87|2208.48|2188.48|9
1640329080000|2021-12-24 06:58:00|2208.53|2188.53|2209.47|2189.47|2209.47|2189.47|2208.53|2188.53|21
1640329090000|2021-12-24 06:58:10|2209.46|2189.46|2209.82|2189.82|2209.82|2189.82|2209.28|2189.28|14
1640329100000|2021-12-24 06:58:20|2209.84|2189.84|2211.14|2191.14|2211.14|2191.14|2209.84|2189.84|8
1640329110000|2021-12-24 06:58:30|2211.13|2191.13|2211.06|2191.06|2211.65|2191.65|2211.06|2191.06|15
1640329120000|2021-12-24 06:58:40|2211.11|2191.11|2211.04|2191.04|2211.21|2191.21|2211.04|2191.04|6
1640329130000|2021-12-24 06:58:50|2211.19|2191.19|2211.35|2191.35|2211.35|2191.35|2211.19|2191.19|3
1640329140000|2021-12-24 06:59:00|2211.08|2191.08|2211.08|2191.08|2211.08|2191.08|2211.08|2191.08|1
1640329160000|2021-12-24 06:59:20|2211.05|2191.05|2210.62|2190.62|2211.05|2191.05|2210.44|2190.44|9
1640329170000|2021-12-24 06:59:30|2210.63|2190.63|2211.11|2191.11|2211.11|2191.11|2210.63|2190.63|8
1640329180000|2021-12-24 06:59:40|2211.09|2191.09|2210.67|2190.67|2211.09|2191.09|2210.58|2190.58|16
1640329190000|2021-12-24 06:59:50|2210.72|2190.72|2209.68|2189.68|2210.72|2190.72|2209.68|2189.68|13
1640329200000|2021-12-24 07:00:00|2209.7|2189.7|2208.18|2188.18|2209.74|2189.74|2208.18|2188.18|21
1640329210000|2021-12-24 07:00:10|2208.21|2188.21|2208.27|2188.27|2208.3|2188.3|2207.88|2187.88|24
1640329220000|2021-12-24 07:00:20|2208.28|2188.28|2207.87|2187.87|2208.28|2188.28|2207.87|2187.87|16
1640329230000|2021-12-24 07:00:30|2207.84|2187.84|2207.81|2187.81|2207.84|2187.84|2207.79|2187.79|5
1640329240000|2021-12-24 07:00:40|2207.76|2187.76|2207.75|2187.75|2207.89|2187.89|2207.75|2187.75|9
1640329250000|2021-12-24 07:00:50|2207.76|2187.76|2206.84|2186.84|2207.76|2187.76|2206.84|2186.84|16
1640329260000|2021-12-24 07:01:00|2206.83|2186.83|2206.49|2186.49|2206.83|2186.83|2206.49|2186.49|12
1640329270000|2021-12-24 07:01:10|2206.48|2186.48|2206.38|2186.38|2206.49|2186.49|2206.38|2186.38|7
1640329280000|2021-12-24 07:01:20|2206.36|2186.36|2207.51|2187.51|2207.52|2187.52|2206.36|2186.36|12
1640329290000|2021-12-24 07:01:30|2207.47|2187.47|2207.5|2187.5|2207.5|2187.5|2207.44|2187.44|4
1640329300000|2021-12-24 07:01:40|2207.45|2187.45|2207|2187|2207.76|2187.76|2206.91|2186.91|19
1640329310000|2021-12-24 07:01:50|2207.01|2187.01|2206.42|2186.42|2207.02|2187.02|2206.42|2186.42|17
1640329320000|2021-12-24 07:02:00|2206.28|2186.28|2205.7|2185.7|2206.28|2186.28|2205.68|2185.68|9
1640329330000|2021-12-24 07:02:10|2205.77|2185.77|2205|2185|2205.78|2185.78|2204.98|2184.98|16
1640329340000|2021-12-24 07:02:20|2205.04|2185.04|2204.63|2184.63|2205.49|2185.49|2204.55|2184.55|28
1640329350000|2021-12-24 07:02:30|2204.62|2184.62|2204.34|2184.34|2204.62|2184.62|2204.34|2184.34|6
1640329360000|2021-12-24 07:02:40|2204.36|2184.36|2204.37|2184.37|2204.4|2184.4|2204.36|2184.36|6
1640329370000|2021-12-24 07:02:50|2204.36|2184.36|2204.36|2184.36|2204.38|2184.38|2204.36|2184.36|9
1640329380000|2021-12-24 07:03:00|2204.37|2184.37|2203.12|2183.12|2204.37|2184.37|2203.12|2183.12|28
1640329390000|2021-12-24 07:03:10|2202.73|2182.73|2202.97|2182.97|2203.02|2183.02|2202.61|2182.61|13
1640329400000|2021-12-24 07:03:20|2203.02|2183.02|2203.65|2183.65|2203.66|2183.66|2202.97|2182.97|19
1640329410000|2021-12-24 07:03:30|2203.66|2183.66|2203.4|2183.4|2203.66|2183.66|2203.33|2183.33|26
1640329420000|2021-12-24 07:03:40|2203.42|2183.42|2203.47|2183.47|2203.47|2183.47|2203.4|2183.4|6
1640329430000|2021-12-24 07:03:50|2203.48|2183.48|2204.49|2184.49|2204.57|2184.57|2203.47|2183.47|20
1640329440000|2021-12-24 07:04:00|2204.51|2184.51|2203.96|2183.96|2204.55|2184.55|2203.94|2183.94|23
1640329450000|2021-12-24 07:04:10|2203.95|2183.95|2203.59|2183.59|2203.96|2183.96|2203.51|2183.51|22
1640329460000|2021-12-24 07:04:20|2203.6|2183.6|2204.88|2184.88|2204.88|2184.88|2203.6|2183.6|17
1640329470000|2021-12-24 07:04:30|2204.89|2184.89|2205|2185|2205.02|2185.02|2204.68|2184.68|23
1640329480000|2021-12-24 07:04:40|2205.01|2185.01|2205.53|2185.53|2205.6|2185.6|2204.99|2184.99|15
1640329490000|2021-12-24 07:04:50|2205.91|2185.91|2207.28|2187.28|2207.28|2187.28|2205.75|2185.75|29
1640329500000|2021-12-24 07:05:00|2207.31|2187.31|2207.62|2187.62|2208.29|2188.29|2207.31|2187.31|14
1640329510000|2021-12-24 07:05:10|2207.45|2187.45|2207.44|2187.44|2207.5|2187.5|2207.19|2187.19|24
1640329520000|2021-12-24 07:05:20|2207.37|2187.37|2207.44|2187.44|2207.49|2187.49|2207.28|2187.28|24
1640329530000|2021-12-24 07:05:30|2207.4|2187.4|2208.49|2188.49|2208.58|2188.58|2207.4|2187.4|25
1640329540000|2021-12-24 07:05:40|2208.52|2188.52|2207.52|2187.52|2208.86|2188.86|2207.51|2187.51|37
1640329550000|2021-12-24 07:05:50|2207.74|2187.74|2205.95|2185.95|2208.15|2188.15|2205.85|2185.85|27
1640329560000|2021-12-24 07:06:00|2205.92|2185.92|2205.71|2185.71|2205.92|2185.92|2205.66|2185.66|23
1640329570000|2021-12-24 07:06:10|2205.7|2185.7|2206.08|2186.08|2206.31|2186.31|2205.7|2185.7|28
1640329580000|2021-12-24 07:06:20|2206.09|2186.09|2206.69|2186.69|2206.69|2186.69|2206.09|2186.09|27
1640329590000|2021-12-24 07:06:30|2206.7|2186.7|2206.7|2186.7|2206.73|2186.73|2206.64|2186.64|22
1640329600000|2021-12-24 07:06:40|2206.72|2186.72|2205.81|2185.81|2206.72|2186.72|2205.78|2185.78|25
1640329610000|2021-12-24 07:06:50|2205.78|2185.78|2206.79|2186.79|2206.79|2186.79|2205.76|2185.76|28
1640329620000|2021-12-24 07:07:00|2207.26|2187.26|2207.16|2187.16|2207.26|2187.26|2207.1|2187.1|3
1640329630000|2021-12-24 07:07:10|2207.08|2187.08|2208.31|2188.31|2208.66|2188.66|2207.08|2187.08|28
1640329640000|2021-12-24 07:07:20|2208.3|2188.3|2208.97|2188.97|2208.97|2188.97|2208.27|2188.27|26
1640329650000|2021-12-24 07:07:30|2208.98|2188.98|2209.32|2189.32|2209.34|2189.34|2208.98|2188.98|15
1640329660000|2021-12-24 07:07:40|2209.57|2189.57|2209.71|2189.71|2209.76|2189.76|2209.57|2189.57|3
1640329670000|2021-12-24 07:07:50|2209.76|2189.76|2209.76|2189.76|2209.76|2189.76|2209.76|2189.76|1
1640329680000|2021-12-24 07:08:00|2209.75|2189.75|2209.76|2189.76|2209.77|2189.77|2209.75|2189.75|3
1640329690000|2021-12-24 07:08:10|2209.77|2189.77|2209.79|2189.79|2209.81|2189.81|2209.77|2189.77|4
1640329700000|2021-12-24 07:08:20|2209.98|2189.98|2210.17|2190.17|2210.24|2190.24|2209.98|2189.98|7
1640329710000|2021-12-24 07:08:30|2210.25|2190.25|2210.19|2190.19|2210.25|2190.25|2210.18|2190.18|13
1640329720000|2021-12-24 07:08:40|2210.18|2190.18|2210.2|2190.2|2210.2|2190.2|2210.15|2190.15|5
1640329730000|2021-12-24 07:08:50|2210.27|2190.27|2210.86|2190.86|2210.95|2190.95|2210.24|2190.24|14
1640329740000|2021-12-24 07:09:00|2210.85|2190.85|2210.82|2190.82|2210.87|2190.87|2210.78|2190.78|5
1640329750000|2021-12-24 07:09:10|2210.83|2190.83|2212.79|2192.79|2212.79|2192.79|2210.78|2190.78|25
1640329760000|2021-12-24 07:09:20|2212.84|2192.84|2213.13|2193.13|2213.17|2193.17|2212.76|2192.76|29
1640329770000|2021-12-24 07:09:30|2213.1|2193.1|2213.1|2193.1|2213.15|2193.15|2213.05|2193.05|14
1640329780000|2021-12-24 07:09:40|2213.09|2193.09|2212.94|2192.94|2213.21|2193.21|2212.73|2192.73|16
1640329790000|2021-12-24 07:09:50|2212.93|2192.93|2212.97|2192.97|2213.08|2193.08|2212.88|2192.88|19
1640329800000|2021-12-24 07:10:00|2212.99|2192.99|2212.98|2192.98|2212.99|2192.99|2212.93|2192.93|12
1640329810000|2021-12-24 07:10:10|2212.84|2192.84|2211.2|2191.2|2212.84|2192.84|2211.2|2191.2|19
1640329820000|2021-12-24 07:10:20|2211.19|2191.19|2210.76|2190.76|2211.19|2191.19|2210.73|2190.73|18
1640329830000|2021-12-24 07:10:30|2210.82|2190.82|2211.52|2191.52|2211.75|2191.75|2210.82|2190.82|23
1640329840000|2021-12-24 07:10:40|2211.51|2191.51|2212.72|2192.72|2212.72|2192.72|2211.51|2191.51|13
1640329850000|2021-12-24 07:10:50|2212.73|2192.73|2212.99|2192.99|2213.03|2193.03|2212.7|2192.7|19
1640329860000|2021-12-24 07:11:00|2213|2193|2214.67|2194.67|2214.67|2194.67|2212.98|2192.98|22
1640329870000|2021-12-24 07:11:10|2214.66|2194.66|2215.52|2195.52|2215.53|2195.53|2214.63|2194.63|11
1640329880000|2021-12-24 07:11:20|2215.48|2195.48|2215.39|2195.39|2215.48|2195.48|2215.38|2195.38|19
1640329890000|2021-12-24 07:11:30|2215.38|2195.38|2215.44|2195.44|2215.44|2195.44|2215.38|2195.38|12
1640329900000|2021-12-24 07:11:40|2215.42|2195.42|2215.44|2195.44|2215.44|2195.44|2215.41|2195.41|5
1640329910000|2021-12-24 07:11:50|2215.49|2195.49|2215.43|2195.43|2215.49|2195.49|2215.34|2195.34|6
1640329920000|2021-12-24 07:12:00|2215.42|2195.42|2215.47|2195.47|2215.49|2195.49|2215.42|2195.42|8
1640329930000|2021-12-24 07:12:10|2215.49|2195.49|2215.48|2195.48|2215.5|2195.5|2215.37|2195.37|19
1640329940000|2021-12-24 07:12:20|2215.52|2195.52|2215.53|2195.53|2215.53|2195.53|2215.49|2195.49|4
1640329950000|2021-12-24 07:12:30|2215.5|2195.5|2217.13|2197.13|2217.13|2197.13|2215.5|2195.5|21
1640329960000|2021-12-24 07:12:40|2217.3|2197.3|2217.42|2197.42|2217.46|2197.46|2217.3|2197.3|3
1640329970000|2021-12-24 07:12:50|2217.48|2197.48|2218.1|2198.1|2218.17|2198.17|2217.34|2197.34|12
1640329980000|2021-12-24 07:13:00|2218.2|2198.2|2218.49|2198.49|2218.49|2198.49|2218.2|2198.2|11
1640329990000|2021-12-24 07:13:10|2218.48|2198.48|2219.7|2199.7|2219.72|2199.72|2218.48|2198.48|18
1640330000000|2021-12-24 07:13:20|2219.74|2199.74|2220.6|2200.6|2220.6|2200.6|2219.72|2199.72|17
1640330010000|2021-12-24 07:13:30|2220.73|2200.73|2221.85|2201.85|2221.85|2201.85|2220.73|2200.73|12
1640330020000|2021-12-24 07:13:40|2221.87|2201.87|2222.65|2202.65|2222.65|2202.65|2221.87|2201.87|13
1640330030000|2021-12-24 07:13:50|2222.6|2202.6|2222.65|2202.65|2222.65|2202.65|2222.58|2202.58|8
1640330040000|2021-12-24 07:14:00|2223.02|2203.02|2222.39|2202.39|2223.02|2203.02|2222.27|2202.27|21
1640330050000|2021-12-24 07:14:10|2222.38|2202.38|2222.59|2202.59|2222.59|2202.59|2222.28|2202.28|8
1640330060000|2021-12-24 07:14:20|2222.79|2202.79|2223.03|2203.03|2223.04|2203.04|2222.79|2202.79|11
1640330070000|2021-12-24 07:14:30|2223.05|2203.05|2223.25|2203.25|2223.25|2203.25|2223.01|2203.01|8
1640330080000|2021-12-24 07:14:40|2223.26|2203.26|2223.65|2203.65|2223.65|2203.65|2223.25|2203.25|9
1640330090000|2021-12-24 07:14:50|2223.67|2203.67|2224.25|2204.25|2224.25|2204.25|2223.67|2203.67|13
1640330100000|2021-12-24 07:15:00|2224.28|2204.28|2224.19|2204.19|2224.46|2204.46|2224.19|2204.19|5
1640330110000|2021-12-24 07:15:10|2224.1|2204.1|2224.09|2204.09|2224.12|2204.12|2224.09|2204.09|3
1640330120000|2021-12-24 07:15:20|2224.15|2204.15|2224.16|2204.16|2224.16|2204.16|2224.15|2204.15|2
1640330130000|2021-12-24 07:15:30|2224.23|2204.23|2224.16|2204.16|2224.68|2204.68|2224.16|2204.16|18
1640330140000|2021-12-24 07:15:40|2224.51|2204.51|2225.58|2205.58|2225.58|2205.58|2224.51|2204.51|25
1640330150000|2021-12-24 07:15:50|2225.68|2205.68|2225.8|2205.8|2225.8|2205.8|2225.68|2205.68|10
1640330160000|2021-12-24 07:16:00|2225.7|2205.7|2225.62|2205.62|2225.7|2205.7|2224.82|2204.82|19
1640330170000|2021-12-24 07:16:10|2225.63|2205.63|2225.41|2205.41|2226.16|2206.16|2225.37|2205.37|16
1640330180000|2021-12-24 07:16:20|2225.43|2205.43|2225.64|2205.64|2226.08|2206.08|2225.24|2205.24|29
1640330190000|2021-12-24 07:16:30|2225.61|2205.61|2225.87|2205.87|2225.87|2205.87|2225.61|2205.61|15
1640330200000|2021-12-24 07:16:40|2225.83|2205.83|2225.7|2205.7|2225.83|2205.83|2225.61|2205.61|10
1640330210000|2021-12-24 07:16:50|2225.76|2205.76|2226.3|2206.3|2226.3|2206.3|2225.74|2205.74|9
1640330220000|2021-12-24 07:17:00|2226.65|2206.65|2226.8|2206.8|2226.8|2206.8|2226.65|2206.65|2
1640330230000|2021-12-24 07:17:10|2226.79|2206.79|2226.35|2206.35|2226.79|2206.79|2225.98|2205.98|12
1640330240000|2021-12-24 07:17:20|2226.39|2206.39|2226.41|2206.41|2226.45|2206.45|2226.39|2206.39|6
1640330250000|2021-12-24 07:17:30|2226.46|2206.46|2226.78|2206.78|2226.78|2206.78|2226.46|2206.46|3
1640330260000|2021-12-24 07:17:40|2226.89|2206.89|2227.65|2207.65|2227.71|2207.71|2226.89|2206.89|11
1640330270000|2021-12-24 07:17:50|2227.96|2207.96|2228.02|2208.02|2228.02|2208.02|2227.86|2207.86|13
1640330280000|2021-12-24 07:18:00|2228.04|2208.04|2228.86|2208.86|2228.86|2208.86|2227.95|2207.95|16
1640330290000|2021-12-24 07:18:10|2228.91|2208.91|2228.33|2208.33|2228.93|2208.93|2228.3|2208.3|25
1640330300000|2021-12-24 07:18:20|2228.32|2208.32|2228.36|2208.36|2228.39|2208.39|2228.29|2208.29|22
1640330310000|2021-12-24 07:18:30|2228.33|2208.33|2228.23|2208.23|2228.34|2208.34|2228.12|2208.12|16
1640330320000|2021-12-24 07:18:40|2228.26|2208.26|2228.16|2208.16|2228.27|2208.27|2228.16|2208.16|5
1640330330000|2021-12-24 07:18:50|2227.85|2207.85|2226.23|2206.23|2227.85|2207.85|2226.22|2206.22|19
1640330340000|2021-12-24 07:19:00|2226.16|2206.16|2225.94|2205.94|2226.16|2206.16|2225.86|2205.86|12
1640330350000|2021-12-24 07:19:10|2225.92|2205.92|2222.22|2202.22|2225.92|2205.92|2222.22|2202.22|26
1640330360000|2021-12-24 07:19:20|2222.19|2202.19|2223.11|2203.11|2223.39|2203.39|2222.15|2202.15|21
1640330370000|2021-12-24 07:19:30|2223.07|2203.07|2223.13|2203.13|2223.34|2203.34|2223.01|2203.01|15
1640330380000|2021-12-24 07:19:40|2223.14|2203.14|2222.39|2202.39|2223.21|2203.21|2222.39|2202.39|27
1640330390000|2021-12-24 07:19:50|2222.4|2202.4|2222.93|2202.93|2222.96|2202.96|2222.4|2202.4|16
1640330400000|2021-12-24 07:20:00|2222.91|2202.91|2221.74|2201.74|2222.93|2202.93|2221.62|2201.62|23
1640330410000|2021-12-24 07:20:10|2221.62|2201.62|2221.57|2201.57|2221.62|2201.62|2221.5|2201.5|16
1640330420000|2021-12-24 07:20:20|2221.56|2201.56|2221.52|2201.52|2221.57|2201.57|2221.36|2201.36|13
1640330430000|2021-12-24 07:20:30|2221.5|2201.5|2220.44|2200.44|2221.5|2201.5|2220.44|2200.44|22
1640330440000|2021-12-24 07:20:40|2220.43|2200.43|2220.2|2200.2|2220.43|2200.43|2219.79|2199.79|18
1640330450000|2021-12-24 07:20:50|2220.11|2200.11|2219.21|2199.21|2220.11|2200.11|2219.15|2199.15|9
1640330460000|2021-12-24 07:21:00|2219.08|2199.08|2218.63|2198.63|2219.11|2199.11|2218.53|2198.53|9
1640330470000|2021-12-24 07:21:10|2218.62|2198.62|2219.97|2199.97|2219.97|2199.97|2218.62|2198.62|20
1640330480000|2021-12-24 07:21:20|2219.96|2199.96|2218.89|2198.89|2219.96|2199.96|2218.89|2198.89|19
1640330490000|2021-12-24 07:21:30|2218.88|2198.88|2219.58|2199.58|2219.58|2199.58|2218.87|2198.87|15
1640330500000|2021-12-24 07:21:40|2219.57|2199.57|2219.64|2199.64|2219.64|2199.64|2219.51|2199.51|14
1640330510000|2021-12-24 07:21:50|2219.61|2199.61|2219.77|2199.77|2219.8|2199.8|2219.46|2199.46|18
1640330520000|2021-12-24 07:22:00|2219.72|2199.72|2220.52|2200.52|2220.55|2200.55|2219.72|2199.72|11
1640330530000|2021-12-24 07:22:10|2220.54|2200.54|2222.22|2202.22|2222.25|2202.25|2220.54|2200.54|23
1640330540000|2021-12-24 07:22:20|2222.23|2202.23|2223.03|2203.03|2223.52|2203.52|2222.22|2202.22|12
1640330550000|2021-12-24 07:22:30|2222.98|2202.98|2222.23|2202.23|2223.02|2203.02|2222.21|2202.21|17
1640330560000|2021-12-24 07:22:40|2222.22|2202.22|2224.29|2204.29|2224.3|2204.3|2222.22|2202.22|25
1640330570000|2021-12-24 07:22:50|2224.25|2204.25|2224.64|2204.64|2224.64|2204.64|2224.25|2204.25|11
1640330580000|2021-12-24 07:23:00|2224.63|2204.63|2224.67|2204.67|2224.67|2204.67|2224.63|2204.63|5
1640330590000|2021-12-24 07:23:10|2224.72|2204.72|2225.45|2205.45|2225.48|2205.48|2224.72|2204.72|16
1640330600000|2021-12-24 07:23:20|2225.86|2205.86|2228.61|2208.61|2228.61|2208.61|2225.86|2205.86|33
1640330610000|2021-12-24 07:23:30|2228.73|2208.73|2229.08|2209.08|2229.19|2209.19|2228.73|2208.73|15
1640330620000|2021-12-24 07:23:40|2229.23|2209.23|2229.36|2209.36|2229.38|2209.38|2229.17|2209.17|12
1640330630000|2021-12-24 07:23:50|2229.35|2209.35|2229.21|2209.21|2229.35|2209.35|2229.12|2209.12|10
1640330640000|2021-12-24 07:24:00|2229.16|2209.16|2229.22|2209.22|2229.23|2209.23|2229.16|2209.16|5
1640330650000|2021-12-24 07:24:10|2229.21|2209.21|2229.38|2209.38|2229.38|2209.38|2229.16|2209.16|5
1640330660000|2021-12-24 07:24:20|2229.34|2209.34|2229.3|2209.3|2229.44|2209.44|2228.88|2208.88|20
1640330670000|2021-12-24 07:24:30|2229.18|2209.18|2229.18|2209.18|2229.3|2209.3|2229|2209|23
1640330680000|2021-12-24 07:24:40|2229.15|2209.15|2228.7|2208.7|2229.18|2209.18|2228.23|2208.23|17
1640330690000|2021-12-24 07:24:50|2228.76|2208.76|2226.63|2206.63|2228.8|2208.8|2226.63|2206.63|32
1640330700000|2021-12-24 07:25:00|2226.62|2206.62|2227.12|2207.12|2227.16|2207.16|2226.49|2206.49|21
1640330710000|2021-12-24 07:25:10|2227.07|2207.07|2228.45|2208.45|2228.45|2208.45|2227.07|2207.07|32
1640330720000|2021-12-24 07:25:20|2228.7|2208.7|2228.81|2208.81|2228.81|2208.81|2228.7|2208.7|15
1640330730000|2021-12-24 07:25:30|2228.83|2208.83|2229.29|2209.29|2229.29|2209.29|2228.81|2208.81|5
1640330740000|2021-12-24 07:25:40|2229.3|2209.3|2229.11|2209.11|2229.37|2209.37|2229.11|2209.11|3
1640330750000|2021-12-24 07:25:50|2229.02|2209.02|2229.04|2209.04|2229.04|2209.04|2229.02|2209.02|6
1640330760000|2021-12-24 07:26:00|2228.94|2208.94|2228.73|2208.73|2229.05|2209.05|2228.65|2208.65|25
1640330770000|2021-12-24 07:26:10|2228.72|2208.72|2228.76|2208.76|2228.8|2208.8|2228.65|2208.65|22
1640330780000|2021-12-24 07:26:20|2228.78|2208.78|2228.89|2208.89|2228.89|2208.89|2228.72|2208.72|10
1640330790000|2021-12-24 07:26:30|2228.83|2208.83|2228.83|2208.83|2228.89|2208.89|2228.83|2208.83|10
1640330800000|2021-12-24 07:26:40|2228.91|2208.91|2228.88|2208.88|2229.2|2209.2|2228.88|2208.88|6
1640330810000|2021-12-24 07:26:50|2228.89|2208.89|2228.51|2208.51|2229|2209|2228.46|2208.46|12
1640330820000|2021-12-24 07:27:00|2228.49|2208.49|2227.8|2207.8|2228.54|2208.54|2227.8|2207.8|25
1640330830000|2021-12-24 07:27:10|2227.78|2207.78|2225.99|2205.99|2227.78|2207.78|2225.99|2205.99|28
1640330840000|2021-12-24 07:27:20|2226.23|2206.23|2224.11|2204.11|2226.24|2206.24|2224.11|2204.11|12
1640330850000|2021-12-24 07:27:30|2224.14|2204.14|2224.44|2204.44|2224.65|2204.65|2224.14|2204.14|30
1640330860000|2021-12-24 07:27:40|2224.43|2204.43|2224.83|2204.83|2224.83|2204.83|2224.43|2204.43|19
1640330870000|2021-12-24 07:27:50|2224.82|2204.82|2223.83|2203.83|2224.96|2204.96|2223.82|2203.82|27
1640330880000|2021-12-24 07:28:00|2223.75|2203.75|2223.66|2203.66|2223.9|2203.9|2223.66|2203.66|28
1640330890000|2021-12-24 07:28:10|2223.54|2203.54|2223.35|2203.35|2223.6|2203.6|2223.34|2203.34|25
1640330900000|2021-12-24 07:28:20|2223.38|2203.38|2222.64|2202.64|2223.5|2203.5|2222.57|2202.57|26
1640330910000|2021-12-24 07:28:30|2222.67|2202.67|2222.56|2202.56|2222.87|2202.87|2222.56|2202.56|17
1640330920000|2021-12-24 07:28:40|2222.53|2202.53|2221.87|2201.87|2222.53|2202.53|2221.87|2201.87|16
1640330930000|2021-12-24 07:28:50|2221.86|2201.86|2221.64|2201.64|2221.86|2201.86|2221.62|2201.62|11
1640330940000|2021-12-24 07:29:00|2221.67|2201.67|2220.98|2200.98|2221.67|2201.67|2220.96|2200.96|17
1640330950000|2021-12-24 07:29:10|2220.97|2200.97|2220.88|2200.88|2221.03|2201.03|2220.87|2200.87|17
1640330960000|2021-12-24 07:29:20|2220.9|2200.9|2220.87|2200.87|2220.9|2200.9|2220.87|2200.87|13
1640330970000|2021-12-24 07:29:30|2220.89|2200.89|2220.44|2200.44|2220.89|2200.89|2220.44|2200.44|16
1640330980000|2021-12-24 07:29:40|2220.43|2200.43|2220.43|2200.43|2220.5|2200.5|2220.28|2200.28|12
1640330990000|2021-12-24 07:29:50|2220.44|2200.44|2220.4|2200.4|2220.45|2200.45|2220.39|2200.39|10
1640331000000|2021-12-24 07:30:00|2220.41|2200.41|2221.06|2201.06|2221.1|2201.1|2220.41|2200.41|21
1640331010000|2021-12-24 07:30:10|2221.07|2201.07|2223.09|2203.09|2223.21|2203.21|2221.07|2201.07|22
1640331020000|2021-12-24 07:30:20|2223.18|2203.18|2222.72|2202.72|2223.57|2203.57|2222.64|2202.64|14
1640331030000|2021-12-24 07:30:30|2222.71|2202.71|2222.18|2202.18|2222.71|2202.71|2221.86|2201.86|19
1640331040000|2021-12-24 07:30:40|2222.17|2202.17|2221.91|2201.91|2222.17|2202.17|2221.73|2201.73|16
1640331050000|2021-12-24 07:30:50|2221.99|2201.99|2221.85|2201.85|2222.65|2202.65|2221.85|2201.85|19
1640331060000|2021-12-24 07:31:00|2221.83|2201.83|2221.36|2201.36|2221.83|2201.83|2221.26|2201.26|22
1640331070000|2021-12-24 07:31:10|2221.31|2201.31|2221.36|2201.36|2221.39|2201.39|2221.27|2201.27|14
1640331080000|2021-12-24 07:31:20|2221.38|2201.38|2221.4|2201.4|2221.4|2201.4|2221.29|2201.29|9
1640331090000|2021-12-24 07:31:30|2221.42|2201.42|2221.69|2201.69|2221.99|2201.99|2221.39|2201.39|24
1640331100000|2021-12-24 07:31:40|2221.7|2201.7|2221.8|2201.8|2221.9|2201.9|2221.62|2201.62|23
1640331110000|2021-12-24 07:31:50|2221.81|2201.81|2220.33|2200.33|2221.84|2201.84|2220.33|2200.33|24
1640331120000|2021-12-24 07:32:00|2220.19|2200.19|2219.65|2199.65|2220.19|2200.19|2219.65|2199.65|16
1640331130000|2021-12-24 07:32:10|2219.63|2199.63|2219.16|2199.16|2219.63|2199.63|2219.16|2199.16|4
1640331140000|2021-12-24 07:32:20|2219.18|2199.18|2219.34|2199.34|2219.36|2199.36|2219.18|2199.18|5
1640331150000|2021-12-24 07:32:30|2219.33|2199.33|2218.96|2198.96|2219.33|2199.33|2218.85|2198.85|10
1640331160000|2021-12-24 07:32:40|2218.88|2198.88|2218.84|2198.84|2218.92|2198.92|2218.84|2198.84|13
1640331170000|2021-12-24 07:32:50|2218.86|2198.86|2219.54|2199.54|2219.56|2199.56|2218.86|2198.86|18
1640331180000|2021-12-24 07:33:00|2219.53|2199.53|2219.37|2199.37|2219.64|2199.64|2219.03|2199.03|23
1640331190000|2021-12-24 07:33:10|2219.36|2199.36|2219.16|2199.16|2219.36|2199.36|2219.11|2199.11|9
1640331200000|2021-12-24 07:33:20|2219.17|2199.17|2219.2|2199.2|2219.2|2199.2|2219.16|2199.16|11
1640331210000|2021-12-24 07:33:30|2219.19|2199.19|2219.31|2199.31|2219.35|2199.35|2219.19|2199.19|9
1640331220000|2021-12-24 07:33:40|2219.32|2199.32|2218.92|2198.92|2219.33|2199.33|2218.92|2198.92|17
1640331230000|2021-12-24 07:33:50|2218.94|2198.94|2218.79|2198.79|2219.02|2199.02|2218.79|2198.79|20
1640331240000|2021-12-24 07:34:00|2218.93|2198.93|2218.28|2198.28|2218.93|2198.93|2218.1|2198.1|18
1640331250000|2021-12-24 07:34:10|2217.95|2197.95|2217.41|2197.41|2217.96|2197.96|2217.39|2197.39|22
1640331260000|2021-12-24 07:34:20|2217.45|2197.45|2216.22|2196.22|2217.62|2197.62|2216.22|2196.22|24
1640331270000|2021-12-24 07:34:30|2215.92|2195.92|2214.39|2194.39|2215.92|2195.92|2214.39|2194.39|24
1640331280000|2021-12-24 07:34:40|2214.42|2194.42|2214.29|2194.29|2214.43|2194.43|2214.23|2194.23|12
1640331290000|2021-12-24 07:34:50|2214.28|2194.28|2213.87|2193.87|2214.56|2194.56|2213.8|2193.8|16
1640331300000|2021-12-24 07:35:00|2213.99|2193.99|2213.96|2193.96|2214.09|2194.09|2213.96|2193.96|13
1640331310000|2021-12-24 07:35:10|2213.95|2193.95|2213.76|2193.76|2213.95|2193.95|2213.73|2193.73|13
1640331320000|2021-12-24 07:35:20|2213.77|2193.77|2213.92|2193.92|2213.92|2193.92|2213.59|2193.59|21
1640331330000|2021-12-24 07:35:30|2213.85|2193.85|2214.8|2194.8|2214.8|2194.8|2213.85|2193.85|16
1640331340000|2021-12-24 07:35:40|2215.06|2195.06|2216.6|2196.6|2216.65|2196.65|2215.06|2195.06|28
1640331350000|2021-12-24 07:35:50|2216.53|2196.53|2215.48|2195.48|2216.53|2196.53|2215.48|2195.48|22
1640331360000|2021-12-24 07:36:00|2215.5|2195.5|2214.67|2194.67|2215.5|2195.5|2214.67|2194.67|17
1640331370000|2021-12-24 07:36:10|2214.8|2194.8|2214.84|2194.84|2215.2|2195.2|2214.74|2194.74|22
1640331380000|2021-12-24 07:36:20|2214.82|2194.82|2214.95|2194.95|2214.95|2194.95|2214.81|2194.81|15
1640331390000|2021-12-24 07:36:30|2214.93|2194.93|2214.76|2194.76|2214.93|2194.93|2214.76|2194.76|24
1640331400000|2021-12-24 07:36:40|2214.73|2194.73|2213.47|2193.47|2214.73|2194.73|2213.3|2193.3|23
1640331410000|2021-12-24 07:36:50|2213.5|2193.5|2213.29|2193.29|2213.5|2193.5|2213.29|2193.29|17
1640331420000|2021-12-24 07:37:00|2213.3|2193.3|2213.47|2193.47|2213.49|2193.49|2213.3|2193.3|6
1640331430000|2021-12-24 07:37:10|2213.46|2193.46|2213.35|2193.35|2213.53|2193.53|2213.34|2193.34|11
1640331440000|2021-12-24 07:37:20|2213.3|2193.3|2213.62|2193.62|2213.62|2193.62|2213.28|2193.28|13
1640331450000|2021-12-24 07:37:30|2213.59|2193.59|2213.61|2193.61|2213.62|2193.62|2213.53|2193.53|11
1640331460000|2021-12-24 07:37:40|2213.6|2193.6|2213.64|2193.64|2213.64|2193.64|2213.6|2193.6|4
1640331470000|2021-12-24 07:37:50|2213.65|2193.65|2213.74|2193.74|2213.75|2193.75|2213.61|2193.61|19
1640331480000|2021-12-24 07:38:00|2213.75|2193.75|2213.69|2193.69|2213.75|2193.75|2213.69|2193.69|12
1640331490000|2021-12-24 07:38:10|2213.7|2193.7|2214.42|2194.42|2214.43|2194.43|2213.7|2193.7|21
1640331500000|2021-12-24 07:38:20|2214.43|2194.43|2214.4|2194.4|2214.43|2194.43|2214.35|2194.35|20
1640331510000|2021-12-24 07:38:30|2214.28|2194.28|2213.79|2193.79|2214.28|2194.28|2213.78|2193.78|14
1640331520000|2021-12-24 07:38:40|2213.9|2193.9|2213.91|2193.91|2213.91|2193.91|2213.8|2193.8|17
1640331530000|2021-12-24 07:38:50|2213.81|2193.81|2213.6|2193.6|2213.85|2193.85|2213.6|2193.6|13
1640331540000|2021-12-24 07:39:00|2213.59|2193.59|2213.61|2193.61|2213.65|2193.65|2213.39|2193.39|12
1640331550000|2021-12-24 07:39:10|2213.57|2193.57|2213.49|2193.49|2213.59|2193.59|2213.46|2193.46|13
1640331560000|2021-12-24 07:39:20|2213.46|2193.46|2213.73|2193.73|2213.76|2193.76|2213.46|2193.46|21
1640331570000|2021-12-24 07:39:30|2213.75|2193.75|2213.66|2193.66|2213.82|2193.82|2213.66|2193.66|15
1640331580000|2021-12-24 07:39:40|2213.67|2193.67|2213.21|2193.21|2213.7|2193.7|2213.21|2193.21|14
1640331590000|2021-12-24 07:39:50|2213.2|2193.2|2213.04|2193.04|2213.2|2193.2|2212.73|2192.73|24
1640331600000|2021-12-24 07:40:00|2213.01|2193.01|2213.05|2193.05|2213.08|2193.08|2212.96|2192.96|14
1640331610000|2021-12-24 07:40:10|2213.06|2193.06|2213.52|2193.52|2213.53|2193.53|2213.05|2193.05|13
1640331620000|2021-12-24 07:40:20|2213.48|2193.48|2213.92|2193.92|2214.09|2194.09|2213.48|2193.48|20
1640331630000|2021-12-24 07:40:30|2213.84|2193.84|2213.57|2193.57|2213.89|2193.89|2213.57|2193.57|29
1640331640000|2021-12-24 07:40:40|2213.67|2193.67|2213.61|2193.61|2213.7|2193.7|2213.58|2193.58|21
1640331650000|2021-12-24 07:40:50|2213.69|2193.69|2214.27|2194.27|2214.36|2194.36|2213.6|2193.6|21
1640331660000|2021-12-24 07:41:00|2214.26|2194.26|2214.32|2194.32|2214.4|2194.4|2214.18|2194.18|5
1640331670000|2021-12-24 07:41:10|2214.2|2194.2|2214.27|2194.27|2214.27|2194.27|2214.2|2194.2|2
1640331680000|2021-12-24 07:41:20|2214.34|2194.34|2214.34|2194.34|2214.34|2194.34|2214.34|2194.34|1
1640331690000|2021-12-24 07:41:30|2214.28|2194.28|2214.18|2194.18|2214.28|2194.28|2214.18|2194.18|3
1640331700000|2021-12-24 07:41:40|2214.28|2194.28|2215.03|2195.03|2215.03|2195.03|2214.28|2194.28|11
1640331710000|2021-12-24 07:41:50|2214.94|2194.94|2217.34|2197.34|2217.34|2197.34|2214.94|2194.94|15
1640331720000|2021-12-24 07:42:00|2217.63|2197.63|2218.35|2198.35|2218.39|2198.39|2217.63|2197.63|25
1640331730000|2021-12-24 07:42:10|2218.34|2198.34|2218.53|2198.53|2218.55|2198.55|2218.34|2198.34|21
1640331740000|2021-12-24 07:42:20|2218.47|2198.47|2218.5|2198.5|2218.59|2198.59|2218.47|2198.47|21
1640331750000|2021-12-24 07:42:30|2218.52|2198.52|2217.92|2197.92|2218.74|2198.74|2217.92|2197.92|30
1640331760000|2021-12-24 07:42:40|2217.78|2197.78|2217.75|2197.75|2217.92|2197.92|2217.74|2197.74|15
1640331770000|2021-12-24 07:42:50|2217.73|2197.73|2217.76|2197.76|2217.77|2197.77|2217.73|2197.73|10
1640331780000|2021-12-24 07:43:00|2217.75|2197.75|2217.31|2197.31|2217.76|2197.76|2217.31|2197.31|28
1640331790000|2021-12-24 07:43:10|2217.35|2197.35|2216.84|2196.84|2217.35|2197.35|2216.72|2196.72|16
1640331800000|2021-12-24 07:43:20|2216.83|2196.83|2217.14|2197.14|2217.23|2197.23|2216.36|2196.36|19
1640331810000|2021-12-24 07:43:30|2217.2|2197.2|2219.5|2199.5|2219.5|2199.5|2217.2|2197.2|23
1640331820000|2021-12-24 07:43:40|2219.51|2199.51|2220.11|2200.11|2220.13|2200.13|2219.51|2199.51|8
1640331830000|2021-12-24 07:43:50|2220.02|2200.02|2219.43|2199.43|2220.02|2200.02|2218.99|2198.99|11
1640331840000|2021-12-24 07:44:00|2219.32|2199.32|2217.81|2197.81|2219.32|2199.32|2217.69|2197.69|27
1640331850000|2021-12-24 07:44:10|2217.8|2197.8|2217.78|2197.78|2217.82|2197.82|2217.67|2197.67|18
1640331860000|2021-12-24 07:44:20|2217.76|2197.76|2217.79|2197.79|2217.79|2197.79|2217.5|2197.5|28
1640331870000|2021-12-24 07:44:30|2217.69|2197.69|2217.9|2197.9|2217.9|2197.9|2217.62|2197.62|23
1640331880000|2021-12-24 07:44:40|2218.06|2198.06|2218.32|2198.32|2218.36|2198.36|2218.06|2198.06|15
1640331890000|2021-12-24 07:44:50|2218.3|2198.3|2218.45|2198.45|2218.53|2198.53|2218.24|2198.24|17
1640331900000|2021-12-24 07:45:00|2218.41|2198.41|2218.86|2198.86|2218.98|2198.98|2218.41|2198.41|12
1640331910000|2021-12-24 07:45:10|2218.89|2198.89|2220.36|2200.36|2220.4|2200.4|2218.89|2198.89|28
1640331920000|2021-12-24 07:45:20|2220.33|2200.33|2221.02|2201.02|2221.02|2201.02|2220.32|2200.32|19
1640331930000|2021-12-24 07:45:30|2221.03|2201.03|2220.94|2200.94|2221.03|2201.03|2220.55|2200.55|25
1640331940000|2021-12-24 07:45:40|2220.93|2200.93|2220.97|2200.97|2220.97|2200.97|2220.93|2200.93|5
1640331960000|2021-12-24 07:46:00|2221.03|2201.03|2221.06|2201.06|2221.07|2201.07|2221.03|2201.03|8
1640331970000|2021-12-24 07:46:10|2221.05|2201.05|2220.82|2200.82|2221.06|2201.06|2220.35|2200.35|18
1640331980000|2021-12-24 07:46:20|2220.93|2200.93|2221.04|2201.04|2221.05|2201.05|2220.82|2200.82|14
1640331990000|2021-12-24 07:46:30|2220.98|2200.98|2220.83|2200.83|2221.08|2201.08|2220.83|2200.83|19
1640332000000|2021-12-24 07:46:40|2220.88|2200.88|2220.96|2200.96|2220.96|2200.96|2220.65|2200.65|15
1640332010000|2021-12-24 07:46:50|2220.94|2200.94|2220.69|2200.69|2220.94|2200.94|2220.68|2200.68|9
1640332020000|2021-12-24 07:47:00|2220.67|2200.67|2220.75|2200.75|2221.02|2201.02|2220.63|2200.63|16
1640332030000|2021-12-24 07:47:10|2220.74|2200.74|2220.9|2200.9|2220.9|2200.9|2220.73|2200.73|9
1640332040000|2021-12-24 07:47:20|2220.91|2200.91|2220.96|2200.96|2220.96|2200.96|2220.9|2200.9|3
1640332050000|2021-12-24 07:47:30|2220.97|2200.97|2221.01|2201.01|2221.02|2201.02|2220.96|2200.96|8
1640332070000|2021-12-24 07:47:50|2221.02|2201.02|2221.55|2201.55|2221.55|2201.55|2221.01|2201.01|12
1640332080000|2021-12-24 07:48:00|2221.46|2201.46|2222.63|2202.63|2222.63|2202.63|2221.46|2201.46|8
1640332090000|2021-12-24 07:48:10|2222.58|2202.58|2223.08|2203.08|2223.08|2203.08|2222.58|2202.58|5
1640332100000|2021-12-24 07:48:20|2223.09|2203.09|2223.88|2203.88|2223.89|2203.89|2223.09|2203.09|7
1640332110000|2021-12-24 07:48:30|2224.11|2204.11|2224.01|2204.01|2224.11|2204.11|2224|2204|7
1640332120000|2021-12-24 07:48:40|2224|2204|2223.88|2203.88|2224|2204|2223.83|2203.83|4
1640332130000|2021-12-24 07:48:50|2223.92|2203.92|2224|2204|2224|2204|2223.92|2203.92|2
1640332140000|2021-12-24 07:49:00|2224.2|2204.2|2224.25|2204.25|2224.29|2204.29|2224.2|2204.2|4
1640332150000|2021-12-24 07:49:10|2224.26|2204.26|2224.73|2204.73|2224.79|2204.79|2224.26|2204.26|8
1640332160000|2021-12-24 07:49:20|2224.95|2204.95|2224.94|2204.94|2224.95|2204.95|2224.91|2204.91|7
1640332170000|2021-12-24 07:49:30|2224.99|2204.99|2225.06|2205.06|2225.06|2205.06|2224.93|2204.93|4
1640332180000|2021-12-24 07:49:40|2225.03|2205.03|2225.01|2205.01|2225.08|2205.08|2225.01|2205.01|3
1640332190000|2021-12-24 07:49:50|2224.96|2204.96|2224.94|2204.94|2224.96|2204.96|2224.83|2204.83|5
1640332200000|2021-12-24 07:50:00|2224.96|2204.96|2225.1|2205.1|2225.12|2205.12|2224.96|2204.96|4
1640332210000|2021-12-24 07:50:10|2225.07|2205.07|2226.19|2206.19|2226.29|2206.29|2225.07|2205.07|10
1640332220000|2021-12-24 07:50:20|2226.31|2206.31|2227.89|2207.89|2227.89|2207.89|2226.11|2206.11|22
1640332230000|2021-12-24 07:50:30|2227.91|2207.91|2228.44|2208.44|2228.6|2208.6|2227.91|2207.91|19
1640332240000|2021-12-24 07:50:40|2228.43|2208.43|2228.67|2208.67|2228.67|2208.67|2228.39|2208.39|21
1640332250000|2021-12-24 07:50:50|2228.52|2208.52|2228.68|2208.68|2228.68|2208.68|2228.52|2208.52|2
1640332260000|2021-12-24 07:51:00|2228.86|2208.86|2228.86|2208.86|2228.87|2208.87|2228.52|2208.52|12
1640332270000|2021-12-24 07:51:10|2228.89|2208.89|2228.66|2208.66|2228.89|2208.89|2228.6|2208.6|5
1640332280000|2021-12-24 07:51:20|2228.61|2208.61|2228.8|2208.8|2228.93|2208.93|2228.61|2208.61|6
1640332290000|2021-12-24 07:51:30|2228.92|2208.92|2228.84|2208.84|2228.92|2208.92|2228.83|2208.83|5
1640332300000|2021-12-24 07:51:40|2228.83|2208.83|2227.5|2207.5|2228.84|2208.84|2227.49|2207.49|21
1640332310000|2021-12-24 07:51:50|2227.46|2207.46|2227.82|2207.82|2227.97|2207.97|2227.46|2207.46|16
1640332320000|2021-12-24 07:52:00|2227.85|2207.85|2228.25|2208.25|2228.29|2208.29|2227.82|2207.82|11
1640332330000|2021-12-24 07:52:10|2228.23|2208.23|2227.22|2207.22|2228.29|2208.29|2227.07|2207.07|16
1640332340000|2021-12-24 07:52:20|2227.21|2207.21|2226.07|2206.07|2227.21|2207.21|2226.05|2206.05|16
1640332350000|2021-12-24 07:52:30|2226.11|2206.11|2226.09|2206.09|2226.11|2206.11|2226.07|2206.07|4
1640332360000|2021-12-24 07:52:40|2226.1|2206.1|2226.1|2206.1|2226.14|2206.14|2225.61|2205.61|10
1640332370000|2021-12-24 07:52:50|2226.05|2206.05|2226.02|2206.02|2226.11|2206.11|2226.01|2206.01|8
1640332380000|2021-12-24 07:53:00|2226.01|2206.01|2226.97|2206.97|2227|2207|2225.98|2205.98|16
1640332390000|2021-12-24 07:53:10|2227|2207|2226.4|2206.4|2227.03|2207.03|2226.35|2206.35|22
1640332400000|2021-12-24 07:53:20|2226.37|2206.37|2226.22|2206.22|2226.45|2206.45|2226.08|2206.08|22
1640332410000|2021-12-24 07:53:30|2226.27|2206.27|2226.19|2206.19|2226.27|2206.27|2226.19|2206.19|12
1640332420000|2021-12-24 07:53:40|2226.18|2206.18|2226.07|2206.07|2226.2|2206.2|2226.07|2206.07|5
1640332430000|2021-12-24 07:53:50|2226.08|2206.08|2226.23|2206.23|2226.31|2206.31|2226.07|2206.07|21
1640332440000|2021-12-24 07:54:00|2226.2|2206.2|2226.07|2206.07|2226.2|2206.2|2226.07|2206.07|12
1640332450000|2021-12-24 07:54:10|2226.09|2206.09|2226.06|2206.06|2226.11|2206.11|2226.06|2206.06|12
1640332460000|2021-12-24 07:54:20|2226.08|2206.08|2226.1|2206.1|2226.14|2206.14|2226.07|2206.07|12
1640332470000|2021-12-24 07:54:30|2226.11|2206.11|2225.31|2205.31|2226.16|2206.16|2225.31|2205.31|21
1640332480000|2021-12-24 07:54:40|2225.45|2205.45|2225.13|2205.13|2225.45|2205.45|2225.13|2205.13|12
1640332490000|2021-12-24 07:54:50|2224.93|2204.93|2224.71|2204.71|2224.95|2204.95|2224.68|2204.68|20
1640332500000|2021-12-24 07:55:00|2224.7|2204.7|2225.38|2205.38|2225.38|2205.38|2224.67|2204.67|23
1640332510000|2021-12-24 07:55:10|2225.49|2205.49|2225.59|2205.59|2225.59|2205.59|2225.46|2205.46|3
1640332520000|2021-12-24 07:55:20|2225.78|2205.78|2225.76|2205.76|2225.78|2205.78|2225.76|2205.76|2
1640332530000|2021-12-24 07:55:30|2225.78|2205.78|2225.68|2205.68|2225.88|2205.88|2225.68|2205.68|9
1640332540000|2021-12-24 07:55:40|2225.78|2205.78|2227.48|2207.48|2227.48|2207.48|2225.65|2205.65|25
1640332550000|2021-12-24 07:55:50|2227.78|2207.78|2227.65|2207.65|2227.78|2207.78|2227.65|2207.65|3
1640332560000|2021-12-24 07:56:00|2227.6|2207.6|2227.65|2207.65|2227.91|2207.91|2227.6|2207.6|10
1640332570000|2021-12-24 07:56:10|2228.04|2208.04|2228.12|2208.12|2228.12|2208.12|2227.73|2207.73|9
1640332580000|2021-12-24 07:56:20|2228.09|2208.09|2228.09|2208.09|2228.09|2208.09|2228.01|2208.01|5
1640332590000|2021-12-24 07:56:30|2228.07|2208.07|2228.02|2208.02|2228.07|2208.07|2228|2208|4
1640332600000|2021-12-24 07:56:40|2228.03|2208.03|2228.03|2208.03|2228.03|2208.03|2228.03|2208.03|1
1640332610000|2021-12-24 07:56:50|2228.04|2208.04|2229.27|2209.27|2229.3|2209.3|2228.04|2208.04|13
1640332620000|2021-12-24 07:57:00|2229.29|2209.29|2229.26|2209.26|2229.3|2209.3|2229.25|2209.25|11
1640332630000|2021-12-24 07:57:10|2229.25|2209.25|2229.36|2209.36|2229.38|2209.38|2229.25|2209.25|4
1640332640000|2021-12-24 07:57:20|2229.38|2209.38|2229.3|2209.3|2229.38|2209.38|2229.3|2209.3|10
1640332650000|2021-12-24 07:57:30|2229.17|2209.17|2228.58|2208.58|2229.25|2209.25|2228.58|2208.58|11
1640332660000|2021-12-24 07:57:40|2228.25|2208.25|2228.2|2208.2|2228.38|2208.38|2227.98|2207.98|23
1640332670000|2021-12-24 07:57:50|2228.19|2208.19|2227.8|2207.8|2228.22|2208.22|2227.8|2207.8|9
1640332680000|2021-12-24 07:58:00|2227.86|2207.86|2227.91|2207.91|2227.92|2207.92|2227.81|2207.81|11
1640332690000|2021-12-24 07:58:10|2227.9|2207.9|2227.9|2207.9|2227.9|2207.9|2227.88|2207.88|10
1640332700000|2021-12-24 07:58:20|2227.88|2207.88|2227.91|2207.91|2227.93|2207.93|2227.88|2207.88|18
1640332710000|2021-12-24 07:58:30|2227.9|2207.9|2228.21|2208.21|2228.21|2208.21|2227.89|2207.89|11
1640332720000|2021-12-24 07:58:40|2228.34|2208.34|2228.93|2208.93|2228.93|2208.93|2228.24|2208.24|19
1640332730000|2021-12-24 07:58:50|2229.12|2209.12|2228.74|2208.74|2229.12|2209.12|2228.71|2208.71|14
1640332740000|2021-12-24 07:59:00|2228.73|2208.73|2229.34|2209.34|2229.34|2209.34|2228.73|2208.73|9
1640332750000|2021-12-24 07:59:10|2229.84|2209.84|2229.91|2209.91|2229.91|2209.91|2229.8|2209.8|5
1640332760000|2021-12-24 07:59:20|2229.86|2209.86|2229.79|2209.79|2229.86|2209.86|2229.73|2209.73|5
1640332770000|2021-12-24 07:59:30|2229.76|2209.76|2228.02|2208.02|2229.76|2209.76|2227.92|2207.92|18
1640332780000|2021-12-24 07:59:40|2227.61|2207.61|2227.6|2207.6|2227.95|2207.95|2227.6|2207.6|13
1640332790000|2021-12-24 07:59:50|2227.56|2207.56|2228.54|2208.54|2228.59|2208.59|2227.56|2207.56|20
1640332800000|2021-12-24 08:00:00|2228.56|2208.56|2228.84|2208.84|2228.84|2208.84|2228.54|2208.54|8
1640332810000|2021-12-24 08:00:10|2228.81|2208.81|2228.85|2208.85|2228.85|2208.85|2228.81|2208.81|6
1640332820000|2021-12-24 08:00:20|2228.84|2208.84|2228.09|2208.09|2228.84|2208.84|2228.09|2208.09|24
1640332830000|2021-12-24 08:00:30|2227.83|2207.83|2227.47|2207.47|2227.83|2207.83|2227.43|2207.43|10
1640332840000|2021-12-24 08:00:40|2227.45|2207.45|2227.01|2207.01|2227.45|2207.45|2227.01|2207.01|21
1640332850000|2021-12-24 08:00:50|2227|2207|2226.85|2206.85|2227.02|2207.02|2226.83|2206.83|15
1640332860000|2021-12-24 08:01:00|2226.86|2206.86|2226.8|2206.8|2226.86|2206.86|2226.69|2206.69|22
1640332870000|2021-12-24 08:01:10|2226.78|2206.78|2225.81|2205.81|2226.78|2206.78|2225.77|2205.77|16
1640332880000|2021-12-24 08:01:20|2225.85|2205.85|2225.56|2205.56|2225.89|2205.89|2225.53|2205.53|17
1640332890000|2021-12-24 08:01:30|2225.06|2205.06|2225.1|2205.1|2225.1|2205.1|2224.96|2204.96|16
1640332900000|2021-12-24 08:01:40|2225.13|2205.13|2224.88|2204.88|2225.39|2205.39|2224.88|2204.88|18
1640332910000|2021-12-24 08:01:50|2224.74|2204.74|2223.77|2203.77|2224.74|2204.74|2223.74|2203.74|20
1640332920000|2021-12-24 08:02:00|2223.7|2203.7|2222.54|2202.54|2223.73|2203.73|2222.36|2202.36|24
1640332930000|2021-12-24 08:02:10|2222.53|2202.53|2221.81|2201.81|2222.53|2202.53|2221.77|2201.77|27
1640332940000|2021-12-24 08:02:20|2221.75|2201.75|2221.36|2201.36|2221.79|2201.79|2221.36|2201.36|19
1640332950000|2021-12-24 08:02:30|2221.39|2201.39|2226|2206|2226.01|2206.01|2221.3|2201.3|20
1640332960000|2021-12-24 08:02:40|2225.98|2205.98|2226.02|2206.02|2226.3|2206.3|2225.83|2205.83|26
1640332970000|2021-12-24 08:02:50|2226.28|2206.28|2225.67|2205.67|2226.29|2206.29|2224.63|2204.63|28
1640332980000|2021-12-24 08:03:00|2225.66|2205.66|2225.4|2205.4|2225.85|2205.85|2225.4|2205.4|26
1640332990000|2021-12-24 08:03:10|2225.34|2205.34|2225.42|2205.42|2225.46|2205.46|2225.27|2205.27|13
1640333000000|2021-12-24 08:03:20|2225.41|2205.41|2225.13|2205.13|2225.42|2205.42|2225.1|2205.1|15
1640333010000|2021-12-24 08:03:30|2225.1|2205.1|2224.39|2204.39|2225.21|2205.21|2224.28|2204.28|26
1640333020000|2021-12-24 08:03:40|2224.34|2204.34|2224.45|2204.45|2224.52|2204.52|2224.3|2204.3|13
1640333030000|2021-12-24 08:03:50|2224.48|2204.48|2223.94|2203.94|2224.48|2204.48|2223.94|2203.94|14
1640333040000|2021-12-24 08:04:00|2223.98|2203.98|2224.58|2204.58|2224.76|2204.76|2223.98|2203.98|14
1640333050000|2021-12-24 08:04:10|2224.6|2204.6|2225.04|2205.04|2225.04|2205.04|2224.6|2204.6|12
1640333060000|2021-12-24 08:04:20|2224.91|2204.91|2224.96|2204.96|2225.04|2205.04|2224.89|2204.89|17
1640333070000|2021-12-24 08:04:30|2225|2205|2225.3|2205.3|2225.3|2205.3|2224.95|2204.95|12
1640333080000|2021-12-24 08:04:40|2225.28|2205.28|2225.24|2205.24|2225.49|2205.49|2225.24|2205.24|17
1640333090000|2021-12-24 08:04:50|2225.23|2205.23|2225.26|2205.26|2225.26|2205.26|2225.03|2205.03|16
1640333100000|2021-12-24 08:05:00|2225.32|2205.32|2225.89|2205.89|2225.89|2205.89|2225.32|2205.32|5
1640333110000|2021-12-24 08:05:10|2225.76|2205.76|2225.6|2205.6|2225.76|2205.76|2225.6|2205.6|3
1640333120000|2021-12-24 08:05:20|2225.65|2205.65|2225.64|2205.64|2225.67|2205.67|2225.63|2205.63|6
1640333130000|2021-12-24 08:05:30|2225.77|2205.77|2229.66|2209.66|2229.66|2209.66|2225.77|2205.77|27
1640333140000|2021-12-24 08:05:40|2229.69|2209.69|2229.76|2209.76|2230.38|2210.38|2229.69|2209.69|14
1640333150000|2021-12-24 08:05:50|2230|2210|2230.4|2210.4|2230.4|2210.4|2230|2210|5
1640333160000|2021-12-24 08:06:00|2230.45|2210.45|2230.57|2210.57|2230.57|2210.57|2230.36|2210.36|4
1640333170000|2021-12-24 08:06:10|2230.69|2210.69|2230.69|2210.69|2230.69|2210.69|2230.69|2210.69|1
1640333180000|2021-12-24 08:06:20|2230.75|2210.75|2230.27|2210.27|2230.77|2210.77|2230.26|2210.26|17
1640333190000|2021-12-24 08:06:30|2229.99|2209.99|2230.78|2210.78|2230.78|2210.78|2229.99|2209.99|16
1640333200000|2021-12-24 08:06:40|2230.88|2210.88|2231.21|2211.21|2231.21|2211.21|2230.88|2210.88|11
1640333210000|2021-12-24 08:06:50|2231.19|2211.19|2231.16|2211.16|2231.19|2211.19|2231.13|2211.13|9
1640333220000|2021-12-24 08:07:00|2231.17|2211.17|2231.17|2211.17|2231.17|2211.17|2231.17|2211.17|1
1640333230000|2021-12-24 08:07:10|2231.42|2211.42|2232.92|2212.92|2232.92|2212.92|2231.41|2211.41|26
1640333240000|2021-12-24 08:07:20|2233.34|2213.34|2234.34|2214.34|2234.34|2214.34|2233.29|2213.29|11
1640333250000|2021-12-24 08:07:30|2234.28|2214.28|2234.4|2214.4|2234.4|2214.4|2234.28|2214.28|2
1640333260000|2021-12-24 08:07:40|2234.67|2214.67|2234.57|2214.57|2234.67|2214.67|2234.51|2214.51|10
1640333270000|2021-12-24 08:07:50|2234.59|2214.59|2233.8|2213.8|2234.63|2214.63|2233.72|2213.72|21
1640333280000|2021-12-24 08:08:00|2233.75|2213.75|2234.24|2214.24|2234.32|2214.32|2233.75|2213.75|21
1640333290000|2021-12-24 08:08:10|2234.19|2214.19|2234.34|2214.34|2234.39|2214.39|2234.12|2214.12|19
1640333300000|2021-12-24 08:08:20|2234.38|2214.38|2234.29|2214.29|2234.43|2214.43|2234.16|2214.16|19
1640333310000|2021-12-24 08:08:30|2234.31|2214.31|2234.29|2214.29|2234.31|2214.31|2234.16|2214.16|19
1640333320000|2021-12-24 08:08:40|2234.33|2214.33|2234.25|2214.25|2234.41|2214.41|2234.16|2214.16|20
1640333330000|2021-12-24 08:08:50|2234.23|2214.23|2234.31|2214.31|2234.31|2214.31|2234.18|2214.18|10
1640333340000|2021-12-24 08:09:00|2234.24|2214.24|2233.87|2213.87|2234.27|2214.27|2233.72|2213.72|28
1640333350000|2021-12-24 08:09:10|2233.86|2213.86|2233.96|2213.96|2234.01|2214.01|2233.71|2213.71|23
1640333360000|2021-12-24 08:09:20|2233.98|2213.98|2233.93|2213.93|2233.99|2213.99|2233.89|2213.89|17
1640333370000|2021-12-24 08:09:30|2233.97|2213.97|2234.07|2214.07|2234.13|2214.13|2233.97|2213.97|10
1640333380000|2021-12-24 08:09:40|2234.08|2214.08|2234.12|2214.12|2234.66|2214.66|2233.94|2213.94|30
1640333390000|2021-12-24 08:09:50|2234.11|2214.11|2233.6|2213.6|2234.21|2214.21|2233.57|2213.57|21
1640333400000|2021-12-24 08:10:00|2233.48|2213.48|2232.57|2212.57|2233.59|2213.59|2232.57|2212.57|24
1640333410000|2021-12-24 08:10:10|2232.56|2212.56|2229.51|2209.51|2232.58|2212.58|2229.51|2209.51|26
1640333420000|2021-12-24 08:10:20|2229.11|2209.11|2229.34|2209.34|2229.49|2209.49|2228.94|2208.94|31
1640333430000|2021-12-24 08:10:30|2229.45|2209.45|2230.71|2210.71|2230.72|2210.72|2229.45|2209.45|13
1640333440000|2021-12-24 08:10:40|2230.72|2210.72|2231.77|2211.77|2231.83|2211.83|2230.72|2210.72|23
1640333450000|2021-12-24 08:10:50|2231.72|2211.72|2231.72|2211.72|2231.73|2211.73|2231.68|2211.68|7
1640333460000|2021-12-24 08:11:00|2231.78|2211.78|2231.68|2211.68|2231.78|2211.78|2231.68|2211.68|2
1640333470000|2021-12-24 08:11:10|2231.67|2211.67|2231.02|2211.02|2231.67|2211.67|2231.02|2211.02|9
1640333480000|2021-12-24 08:11:20|2230.97|2210.97|2228.56|2208.56|2230.97|2210.97|2228.56|2208.56|20
1640333490000|2021-12-24 08:11:30|2228.57|2208.57|2228.66|2208.66|2228.71|2208.71|2228.39|2208.39|27
1640333500000|2021-12-24 08:11:40|2228.53|2208.53|2229.13|2209.13|2229.3|2209.3|2228.28|2208.28|23
1640333510000|2021-12-24 08:11:50|2229.14|2209.14|2229.26|2209.26|2229.39|2209.39|2229.01|2209.01|13
1640333520000|2021-12-24 08:12:00|2229.25|2209.25|2230.2|2210.2|2230.2|2210.2|2228.67|2208.67|30
1640333530000|2021-12-24 08:12:10|2230.25|2210.25|2232.82|2212.82|2232.82|2212.82|2230.25|2210.25|21
1640333540000|2021-12-24 08:12:20|2233.11|2213.11|2236.42|2216.42|2236.42|2216.42|2233.11|2213.11|21
1640333550000|2021-12-24 08:12:30|2236.45|2216.45|2237.05|2217.05|2237.05|2217.05|2236.36|2216.36|15
1640333560000|2021-12-24 08:12:40|2236.99|2216.99|2239.23|2219.23|2239.69|2219.69|2236.99|2216.99|28
1640333570000|2021-12-24 08:12:50|2239.2|2219.2|2239.18|2219.18|2239.38|2219.38|2239.18|2219.18|13
1640333580000|2021-12-24 08:13:00|2238.63|2218.63|2237.5|2217.5|2238.63|2218.63|2237.44|2217.44|31
1640333590000|2021-12-24 08:13:10|2237.48|2217.48|2238.62|2218.62|2238.62|2218.62|2237.45|2217.45|28
1640333600000|2021-12-24 08:13:20|2238.61|2218.61|2239.39|2219.39|2239.52|2219.52|2238.59|2218.59|17
1640333610000|2021-12-24 08:13:30|2239.35|2219.35|2238.59|2218.59|2239.35|2219.35|2238.48|2218.48|19
1640333620000|2021-12-24 08:13:40|2238.58|2218.58|2238.29|2218.29|2238.66|2218.66|2238.23|2218.23|15
1640333630000|2021-12-24 08:13:50|2238.34|2218.34|2238.53|2218.53|2238.66|2218.66|2238.23|2218.23|23
1640333640000|2021-12-24 08:14:00|2238.64|2218.64|2239.72|2219.72|2239.76|2219.76|2238.64|2218.64|21
1640333650000|2021-12-24 08:14:10|2239.77|2219.77|2240.04|2220.04|2240.08|2220.08|2239.73|2219.73|7
1640333660000|2021-12-24 08:14:20|2240.11|2220.11|2240.53|2220.53|2240.53|2220.53|2240.11|2220.11|5
1640333670000|2021-12-24 08:14:30|2240.72|2220.72|2243.19|2223.19|2243.2|2223.2|2240.72|2220.72|21
1640333680000|2021-12-24 08:14:40|2243.39|2223.39|2244.34|2224.34|2244.63|2224.63|2243.33|2223.33|24
1640333690000|2021-12-24 08:14:50|2244.28|2224.28|2244.07|2224.07|2244.28|2224.28|2243.64|2223.64|32
1640333700000|2021-12-24 08:15:00|2244.08|2224.08|2243.84|2223.84|2244.18|2224.18|2243.84|2223.84|28
1640333710000|2021-12-24 08:15:10|2243.83|2223.83|2242.99|2222.99|2244.04|2224.04|2242.81|2222.81|24
1640333720000|2021-12-24 08:15:20|2242.69|2222.69|2242.87|2222.87|2242.98|2222.98|2242.45|2222.45|30
1640333730000|2021-12-24 08:15:30|2242.86|2222.86|2242.36|2222.36|2242.9|2222.9|2242.32|2222.32|22
1640333740000|2021-12-24 08:15:40|2242.42|2222.42|2242.35|2222.35|2242.42|2222.42|2242.33|2222.33|11
1640333750000|2021-12-24 08:15:50|2242.41|2222.41|2242.02|2222.02|2242.54|2222.54|2241.92|2221.92|21
1640333760000|2021-12-24 08:16:00|2241.94|2221.94|2241.5|2221.5|2241.94|2221.94|2241.35|2221.35|30
1640333770000|2021-12-24 08:16:10|2241.51|2221.51|2241.26|2221.26|2241.53|2221.53|2241.26|2221.26|24
1640333780000|2021-12-24 08:16:20|2241.23|2221.23|2239|2219|2241.23|2221.23|2239|2219|28
1640333790000|2021-12-24 08:16:30|2239.02|2219.02|2239.06|2219.06|2239.06|2219.06|2238.03|2218.03|28
1640333800000|2021-12-24 08:16:40|2239|2219|2239.22|2219.22|2239.22|2219.22|2238.93|2218.93|14
1640333810000|2021-12-24 08:16:50|2239.2|2219.2|2239.23|2219.23|2239.26|2219.26|2239.05|2219.05|25
1640333820000|2021-12-24 08:17:00|2239.26|2219.26|2239.6|2219.6|2239.6|2219.6|2239.07|2219.07|28
1640333830000|2021-12-24 08:17:10|2239.57|2219.57|2237.39|2217.39|2239.57|2219.57|2237.39|2217.39|31
1640333840000|2021-12-24 08:17:20|2237.51|2217.51|2236.97|2216.97|2237.68|2217.68|2236.94|2216.94|29
1640333850000|2021-12-24 08:17:30|2236.71|2216.71|2236.74|2216.74|2237.01|2217.01|2236.63|2216.63|21
1640333860000|2021-12-24 08:17:40|2236.76|2216.76|2236.9|2216.9|2236.92|2216.92|2235.81|2215.81|33
1640333870000|2021-12-24 08:17:50|2236.87|2216.87|2236.48|2216.48|2236.87|2216.87|2236.48|2216.48|22
1640333880000|2021-12-24 08:18:00|2236.46|2216.46|2236.79|2216.79|2236.89|2216.89|2236.46|2216.46|28
1640333890000|2021-12-24 08:18:10|2236.62|2216.62|2235.74|2215.74|2236.67|2216.67|2235.68|2215.68|28
1640333900000|2021-12-24 08:18:20|2235.73|2215.73|2235.14|2215.14|2235.73|2215.73|2235.1|2215.1|21
1640333910000|2021-12-24 08:18:30|2235.13|2215.13|2235.61|2215.61|2235.69|2215.69|2235.11|2215.11|24
1640333920000|2021-12-24 08:18:40|2235.59|2215.59|2235.34|2215.34|2235.65|2215.65|2235.34|2215.34|17
1640333930000|2021-12-24 08:18:50|2235.37|2215.37|2234.78|2214.78|2235.46|2215.46|2234.78|2214.78|20
1640333940000|2021-12-24 08:19:00|2234.91|2214.91|2234.53|2214.53|2234.91|2214.91|2234.53|2214.53|16
1640333950000|2021-12-24 08:19:10|2234.49|2214.49|2234.56|2214.56|2234.59|2214.59|2234.4|2214.4|18
1640333960000|2021-12-24 08:19:20|2234.59|2214.59|2234.34|2214.34|2234.59|2214.59|2233.86|2213.86|24
1640333970000|2021-12-24 08:19:30|2234.33|2214.33|2234.75|2214.75|2234.77|2214.77|2234.3|2214.3|23
1640333980000|2021-12-24 08:19:40|2234.82|2214.82|2234.57|2214.57|2235|2215|2234.57|2214.57|20
1640333990000|2021-12-24 08:19:50|2234.55|2214.55|2234.3|2214.3|2234.56|2214.56|2234.25|2214.25|12
1640334000000|2021-12-24 08:20:00|2234.32|2214.32|2234.14|2214.14|2234.33|2214.33|2233.89|2213.89|18
1640334010000|2021-12-24 08:20:10|2234.12|2214.12|2233.33|2213.33|2234.12|2214.12|2233.19|2213.19|16
1640334020000|2021-12-24 08:20:20|2233.32|2213.32|2232.98|2212.98|2233.36|2213.36|2232.96|2212.96|19
1640334030000|2021-12-24 08:20:30|2232.97|2212.97|2233.66|2213.66|2233.66|2213.66|2232.97|2212.97|13
1640334040000|2021-12-24 08:20:40|2233.55|2213.55|2235.46|2215.46|2235.46|2215.46|2233.55|2213.55|11
1640334050000|2021-12-24 08:20:50|2235.63|2215.63|2235.88|2215.88|2235.96|2215.96|2235.63|2215.63|21
1640334060000|2021-12-24 08:21:00|2235.8|2215.8|2235.48|2215.48|2235.84|2215.84|2235.48|2215.48|18
1640334070000|2021-12-24 08:21:10|2235.5|2215.5|2234.62|2214.62|2235.52|2215.52|2234.62|2214.62|23
1640334080000|2021-12-24 08:21:20|2234.31|2214.31|2233.47|2213.47|2234.31|2214.31|2233.46|2213.46|22
1640334090000|2021-12-24 08:21:30|2233.57|2213.57|2232.83|2212.83|2233.57|2213.57|2232.76|2212.76|29
1640334100000|2021-12-24 08:21:40|2232.81|2212.81|2232.72|2212.72|2232.89|2212.89|2232.51|2212.51|21
1640334110000|2021-12-24 08:21:50|2232.71|2212.71|2232.75|2212.75|2233.23|2213.23|2232.7|2212.7|32
1640334120000|2021-12-24 08:22:00|2232.74|2212.74|2231.99|2211.99|2233.11|2213.11|2231.99|2211.99|19
1640334130000|2021-12-24 08:22:10|2231.98|2211.98|2231.84|2211.84|2232.01|2212.01|2231.59|2211.59|27
1640334140000|2021-12-24 08:22:20|2231.85|2211.85|2231.93|2211.93|2231.97|2211.97|2231.76|2211.76|27
1640334150000|2021-12-24 08:22:30|2232.03|2212.03|2232.41|2212.41|2233.16|2213.16|2232.03|2212.03|26
1640334160000|2021-12-24 08:22:40|2232.4|2212.4|2232.57|2212.57|2232.7|2212.7|2232.29|2212.29|22
1640334170000|2021-12-24 08:22:50|2232.56|2212.56|2232.32|2212.32|2232.62|2212.62|2232.32|2212.32|17
1640334180000|2021-12-24 08:23:00|2232.26|2212.26|2232.34|2212.34|2232.53|2212.53|2232.26|2212.26|20
1640334190000|2021-12-24 08:23:10|2232.23|2212.23|2231.97|2211.97|2232.23|2212.23|2231.95|2211.95|9
1640334200000|2021-12-24 08:23:20|2231.98|2211.98|2231.99|2211.99|2232.01|2212.01|2231.96|2211.96|4
1640334210000|2021-12-24 08:23:30|2231.7|2211.7|2231.43|2211.43|2231.73|2211.73|2231.19|2211.19|26
1640334220000|2021-12-24 08:23:40|2231.45|2211.45|2231.34|2211.34|2231.46|2211.46|2231.22|2211.22|23
1640334230000|2021-12-24 08:23:50|2231.39|2211.39|2231.23|2211.23|2231.43|2211.43|2231.17|2211.17|17
1640334240000|2021-12-24 08:24:00|2231.22|2211.22|2231.12|2211.12|2231.23|2211.23|2231.08|2211.08|21
1640334250000|2021-12-24 08:24:10|2231.05|2211.05|2232.08|2212.08|2232.08|2212.08|2231.05|2211.05|20
1640334260000|2021-12-24 08:24:20|2232.04|2212.04|2232.67|2212.67|2232.67|2212.67|2232.04|2212.04|13
1640334270000|2021-12-24 08:24:30|2232.71|2212.71|2232.65|2212.65|2232.73|2212.73|2232.65|2212.65|5
1640334280000|2021-12-24 08:24:40|2233.17|2213.17|2232.59|2212.59|2233.3|2213.3|2232.43|2212.43|21
1640334290000|2021-12-24 08:24:50|2232.62|2212.62|2232.98|2212.98|2233.03|2213.03|2232.62|2212.62|17
1640334300000|2021-12-24 08:25:00|2233.09|2213.09|2232.85|2212.85|2233.33|2213.33|2232.84|2212.84|15
1640334310000|2021-12-24 08:25:10|2232.82|2212.82|2233.6|2213.6|2233.65|2213.65|2232.74|2212.74|30
1640334320000|2021-12-24 08:25:20|2233.61|2213.61|2234.61|2214.61|2234.61|2214.61|2233.57|2213.57|14
1640334330000|2021-12-24 08:25:30|2234.67|2214.67|2234.34|2214.34|2234.68|2214.68|2234.34|2214.34|7
1640334340000|2021-12-24 08:25:40|2234.38|2214.38|2233.95|2213.95|2234.38|2214.38|2233.77|2213.77|23
1640334350000|2021-12-24 08:25:50|2233.96|2213.96|2234.21|2214.21|2234.21|2214.21|2233.96|2213.96|4
1640334360000|2021-12-24 08:26:00|2234.29|2214.29|2234.5|2214.5|2234.74|2214.74|2234.28|2214.28|16
1640334370000|2021-12-24 08:26:10|2234.2|2214.2|2233.74|2213.74|2234.33|2214.33|2233.67|2213.67|27
1640334380000|2021-12-24 08:26:20|2233.77|2213.77|2233.66|2213.66|2233.77|2213.77|2233.65|2213.65|19
1640334390000|2021-12-24 08:26:30|2233.65|2213.65|2233.39|2213.39|2233.72|2213.72|2233.39|2213.39|29
1640334400000|2021-12-24 08:26:40|2233.05|2213.05|2232.91|2212.91|2233.05|2213.05|2232.84|2212.84|20
1640334410000|2021-12-24 08:26:50|2232.89|2212.89|2232.5|2212.5|2232.89|2212.89|2232.5|2212.5|2
1640334420000|2021-12-24 08:27:00|2232.72|2212.72|2232.95|2212.95|2232.97|2212.97|2232.61|2212.61|9
1640334430000|2021-12-24 08:27:10|2232.94|2212.94|2233.22|2213.22|2233.22|2213.22|2232.91|2212.91|19
1640334440000|2021-12-24 08:27:20|2233.32|2213.32|2233.74|2213.74|2233.75|2213.75|2233.32|2213.32|23
1640334450000|2021-12-24 08:27:30|2233.75|2213.75|2233.22|2213.22|2233.9|2213.9|2233.22|2213.22|28
1640334460000|2021-12-24 08:27:40|2233.18|2213.18|2237.56|2217.56|2237.56|2217.56|2233.18|2213.18|28
1640334470000|2021-12-24 08:27:50|2237.55|2217.55|2237.66|2217.66|2237.81|2217.81|2237.55|2217.55|23
1640334480000|2021-12-24 08:28:00|2237.65|2217.65|2237.7|2217.7|2239.05|2219.05|2237.65|2217.65|37
1640334490000|2021-12-24 08:28:10|2237.46|2217.46|2237.69|2217.69|2237.9|2217.9|2237.4|2217.4|23
1640334500000|2021-12-24 08:28:20|2237.85|2217.85|2238.01|2218.01|2238.2|2218.2|2237.51|2217.51|26
1640334510000|2021-12-24 08:28:30|2237.99|2217.99|2238.5|2218.5|2238.62|2218.62|2237.98|2217.98|25
1640334520000|2021-12-24 08:28:40|2238.43|2218.43|2238.16|2218.16|2238.5|2218.5|2237.97|2217.97|24
1640334530000|2021-12-24 08:28:50|2238.14|2218.14|2237.76|2217.76|2238.18|2218.18|2237.61|2217.61|24
1640334540000|2021-12-24 08:29:00|2237.72|2217.72|2237.61|2217.61|2237.83|2217.83|2237.56|2217.56|25
1640334550000|2021-12-24 08:29:10|2237.6|2217.6|2237.67|2217.67|2237.7|2217.7|2237.42|2217.42|13
1640334560000|2021-12-24 08:29:20|2237.73|2217.73|2237.67|2217.67|2237.73|2217.73|2237.67|2217.67|9
1640334570000|2021-12-24 08:29:30|2237.65|2217.65|2236.44|2216.44|2237.65|2217.65|2236.34|2216.34|25
1640334580000|2021-12-24 08:29:40|2236.48|2216.48|2236.2|2216.2|2236.66|2216.66|2236.11|2216.11|17
1640334590000|2021-12-24 08:29:50|2236.5|2216.5|2236.19|2216.19|2236.52|2216.52|2235.98|2215.98|21
1640334600000|2021-12-24 08:30:00|2236.17|2216.17|2236.05|2216.05|2236.28|2216.28|2235.73|2215.73|33
1640334610000|2021-12-24 08:30:10|2236.01|2216.01|2236.36|2216.36|2236.37|2216.37|2236.01|2216.01|11
1640334620000|2021-12-24 08:30:20|2236.37|2216.37|2236.43|2216.43|2236.43|2216.43|2236.31|2216.31|6
1640334630000|2021-12-24 08:30:30|2236.45|2216.45|2236.57|2216.57|2236.72|2216.72|2236.45|2216.45|17
1640334640000|2021-12-24 08:30:40|2236.52|2216.52|2236|2216|2236.52|2216.52|2235.95|2215.95|26
1640334650000|2021-12-24 08:30:50|2235.99|2215.99|2235.95|2215.95|2236.19|2216.19|2235.93|2215.93|25
1640334660000|2021-12-24 08:31:00|2235.93|2215.93|2236.11|2216.11|2236.29|2216.29|2235.91|2215.91|20
1640334670000|2021-12-24 08:31:10|2235.82|2215.82|2235.66|2215.66|2235.87|2215.87|2235.66|2215.66|26
1640334680000|2021-12-24 08:31:20|2235.65|2215.65|2235.92|2215.92|2235.97|2215.97|2235.45|2215.45|19
1640334690000|2021-12-24 08:31:30|2235.95|2215.95|2236.3|2216.3|2236.31|2216.31|2235.92|2215.92|8
1640334700000|2021-12-24 08:31:40|2236.29|2216.29|2236.53|2216.53|2236.53|2216.53|2236.29|2216.29|7
1640334710000|2021-12-24 08:31:50|2236.54|2216.54|2236.65|2216.65|2236.65|2216.65|2236.54|2216.54|20
1640334720000|2021-12-24 08:32:00|2236.64|2216.64|2236.8|2216.8|2237.14|2217.14|2236.64|2216.64|24
1640334730000|2021-12-24 08:32:10|2236.79|2216.79|2236.52|2216.52|2236.79|2216.79|2236.52|2216.52|22
1640334740000|2021-12-24 08:32:20|2236.66|2216.66|2236.98|2216.98|2237|2217|2236.6|2216.6|23
1640334750000|2021-12-24 08:32:30|2237|2217|2237.05|2217.05|2237.16|2217.16|2236.98|2216.98|15
1640334760000|2021-12-24 08:32:40|2236.88|2216.88|2236.76|2216.76|2236.88|2216.88|2236.73|2216.73|9
1640334770000|2021-12-24 08:32:50|2236.91|2216.91|2237.43|2217.43|2237.43|2217.43|2236.9|2216.9|23
1640334780000|2021-12-24 08:33:00|2237.44|2217.44|2237.61|2217.61|2237.61|2217.61|2237.42|2217.42|12
1640334790000|2021-12-24 08:33:10|2237.67|2217.67|2238|2218|2238.03|2218.03|2237.66|2217.66|23
1640334800000|2021-12-24 08:33:20|2237.92|2217.92|2237.17|2217.17|2237.95|2217.95|2237.17|2217.17|14
1640334810000|2021-12-24 08:33:30|2237.19|2217.19|2237.72|2217.72|2237.72|2217.72|2237.16|2217.16|18
1640334820000|2021-12-24 08:33:40|2237.88|2217.88|2237.49|2217.49|2237.88|2217.88|2237.47|2217.47|13
1640334830000|2021-12-24 08:33:50|2237.51|2217.51|2237.34|2217.34|2237.51|2217.51|2236.78|2216.78|21
1640334840000|2021-12-24 08:34:00|2237.32|2217.32|2237.36|2217.36|2237.37|2217.37|2237.28|2217.28|22
1640334850000|2021-12-24 08:34:10|2237.35|2217.35|2237.62|2217.62|2237.63|2217.63|2237.35|2217.35|19
1640334860000|2021-12-24 08:34:20|2237.63|2217.63|2237.79|2217.79|2237.79|2217.79|2237.59|2217.59|25
1640334870000|2021-12-24 08:34:30|2237.71|2217.71|2237.99|2217.99|2238.18|2218.18|2237.71|2217.71|16
1640334880000|2021-12-24 08:34:40|2238|2218|2238.15|2218.15|2238.18|2218.18|2237.95|2217.95|19
1640334890000|2021-12-24 08:34:50|2238.14|2218.14|2238.16|2218.16|2238.16|2218.16|2238.11|2218.11|6
1640334900000|2021-12-24 08:35:00|2238.17|2218.17|2238.72|2218.72|2238.72|2218.72|2238.17|2218.17|11
1640334910000|2021-12-24 08:35:10|2238.78|2218.78|2238.84|2218.84|2238.84|2218.84|2238.76|2218.76|4
1640334920000|2021-12-24 08:35:20|2239.01|2219.01|2239.73|2219.73|2239.73|2219.73|2239.01|2219.01|9
1640334930000|2021-12-24 08:35:30|2239.7|2219.7|2239.84|2219.84|2239.84|2219.84|2239.7|2219.7|3
1640334940000|2021-12-24 08:35:40|2239.79|2219.79|2239.75|2219.75|2239.79|2219.79|2239.75|2219.75|3
1640334950000|2021-12-24 08:35:50|2239.78|2219.78|2239.83|2219.83|2239.83|2219.83|2239.58|2219.58|10
1640334960000|2021-12-24 08:36:00|2239.73|2219.73|2239.88|2219.88|2240.03|2220.03|2239.73|2219.73|10
1640334970000|2021-12-24 08:36:10|2239.92|2219.92|2240.36|2220.36|2240.36|2220.36|2239.92|2219.92|5
1640334980000|2021-12-24 08:36:20|2240.29|2220.29|2240.35|2220.35|2240.35|2220.35|2240.27|2220.27|10
1640334990000|2021-12-24 08:36:30|2240.42|2220.42|2239.21|2219.21|2240.42|2220.42|2239.19|2219.19|16
1640335000000|2021-12-24 08:36:40|2238.89|2218.89|2238.92|2218.92|2239.07|2219.07|2238.89|2218.89|26
1640335010000|2021-12-24 08:36:50|2239.18|2219.18|2239.42|2219.42|2239.42|2219.42|2239.18|2219.18|29
1640335020000|2021-12-24 08:37:00|2239.51|2219.51|2239.61|2219.61|2239.66|2219.66|2239.43|2219.43|24
1640335030000|2021-12-24 08:37:10|2239.58|2219.58|2239.51|2219.51|2239.62|2219.62|2239.16|2219.16|20
1640335040000|2021-12-24 08:37:20|2239.49|2219.49|2239.53|2219.53|2239.63|2219.63|2239.45|2219.45|23
1640335050000|2021-12-24 08:37:30|2239.51|2219.51|2239.59|2219.59|2239.65|2219.65|2239.39|2219.39|18
1640335060000|2021-12-24 08:37:40|2239.58|2219.58|2237.31|2217.31|2239.58|2219.58|2237.19|2217.19|21
1640335070000|2021-12-24 08:37:50|2237.28|2217.28|2237.04|2217.04|2237.28|2217.28|2236.8|2216.8|15
1640335080000|2021-12-24 08:38:00|2237.05|2217.05|2236.83|2216.83|2237.11|2217.11|2236.8|2216.8|14
1640335090000|2021-12-24 08:38:10|2236.81|2216.81|2236.9|2216.9|2236.93|2216.93|2236.79|2216.79|13
1640335100000|2021-12-24 08:38:20|2236.91|2216.91|2236.9|2216.9|2236.91|2216.91|2236.9|2216.9|2
1640335110000|2021-12-24 08:38:30|2236.91|2216.91|2236.86|2216.86|2236.94|2216.94|2236.61|2216.61|14
1640335120000|2021-12-24 08:38:40|2236.87|2216.87|2236.7|2216.7|2236.89|2216.89|2236.7|2216.7|15
1640335130000|2021-12-24 08:38:50|2236.57|2216.57|2236.57|2216.57|2236.63|2216.63|2236.57|2216.57|3
1640335140000|2021-12-24 08:39:00|2235.89|2215.89|2235.69|2215.69|2236.19|2216.19|2235.69|2215.69|7
1640335150000|2021-12-24 08:39:10|2235.6|2215.6|2234.67|2214.67|2235.6|2215.6|2234.62|2214.62|11
1640335160000|2021-12-24 08:39:20|2234.69|2214.69|2234.52|2214.52|2234.69|2214.69|2234.38|2214.38|12
1640335170000|2021-12-24 08:39:30|2234.54|2214.54|2234.51|2214.51|2234.54|2214.54|2234.44|2214.44|15
1640335180000|2021-12-24 08:39:40|2234.5|2214.5|2234.33|2214.33|2234.5|2214.5|2234.3|2214.3|22
1640335190000|2021-12-24 08:39:50|2234.34|2214.34|2234.6|2214.6|2234.68|2214.68|2234.14|2214.14|12
1640335200000|2021-12-24 08:40:00|2234.62|2214.62|2234.5|2214.5|2234.71|2214.71|2234.5|2214.5|14
1640335210000|2021-12-24 08:40:10|2234.51|2214.51|2234.33|2214.33|2234.52|2214.52|2234.31|2214.31|10
1640335220000|2021-12-24 08:40:20|2234.32|2214.32|2234.32|2214.32|2234.32|2214.32|2234.3|2214.3|5
1640335230000|2021-12-24 08:40:30|2234.3|2214.3|2234.31|2214.31|2234.32|2214.32|2234.3|2214.3|3
1640335240000|2021-12-24 08:40:40|2234.28|2214.28|2234.14|2214.14|2234.28|2214.28|2233.8|2213.8|22
1640335250000|2021-12-24 08:40:50|2234.02|2214.02|2234.16|2214.16|2234.19|2214.19|2234|2214|10
1640335260000|2021-12-24 08:41:00|2234.19|2214.19|2233.51|2213.51|2234.19|2214.19|2233.51|2213.51|19
1640335270000|2021-12-24 08:41:10|2233.59|2213.59|2232.61|2212.61|2233.59|2213.59|2232.6|2212.6|20
1640335280000|2021-12-24 08:41:20|2232.6|2212.6|2232.37|2212.37|2232.64|2212.64|2232.37|2212.37|9
1640335290000|2021-12-24 08:41:30|2232.36|2212.36|2232.23|2212.23|2232.36|2212.36|2232.22|2212.22|19
1640335300000|2021-12-24 08:41:40|2232.48|2212.48|2232.31|2212.31|2232.61|2212.61|2232.31|2212.31|26
1640335310000|2021-12-24 08:41:50|2232.3|2212.3|2231.84|2211.84|2232.31|2212.31|2231.82|2211.82|17
1640335320000|2021-12-24 08:42:00|2231.83|2211.83|2231.82|2211.82|2231.85|2211.85|2231.81|2211.81|12
1640335330000|2021-12-24 08:42:10|2231.84|2211.84|2231.83|2211.83|2231.84|2211.84|2231.59|2211.59|13
1640335340000|2021-12-24 08:42:20|2231.84|2211.84|2231.87|2211.87|2231.88|2211.88|2231.82|2211.82|15
1640335350000|2021-12-24 08:42:30|2231.86|2211.86|2231.87|2211.87|2231.9|2211.9|2231.82|2211.82|16
1640335360000|2021-12-24 08:42:40|2231.86|2211.86|2231.99|2211.99|2232|2212|2231.86|2211.86|19
1640335370000|2021-12-24 08:42:50|2231.98|2211.98|2231.81|2211.81|2232.16|2212.16|2231.78|2211.78|16
1640335380000|2021-12-24 08:43:00|2231.84|2211.84|2232.02|2212.02|2232.03|2212.03|2231.8|2211.8|12
1640335390000|2021-12-24 08:43:10|2232.05|2212.05|2231.98|2211.98|2232.28|2212.28|2231.87|2211.87|28
1640335400000|2021-12-24 08:43:20|2232|2212|2231.84|2211.84|2232|2212|2231.8|2211.8|14
1640335410000|2021-12-24 08:43:30|2231.82|2211.82|2230.28|2210.28|2231.82|2211.82|2230.12|2210.12|29
1640335420000|2021-12-24 08:43:40|2230.06|2210.06|2229.26|2209.26|2230.08|2210.08|2229.26|2209.26|28
1640335430000|2021-12-24 08:43:50|2229.28|2209.28|2229.05|2209.05|2229.41|2209.41|2228.93|2208.93|22
1640335440000|2021-12-24 08:44:00|2229.15|2209.15|2229.28|2209.28|2229.33|2209.33|2229.15|2209.15|8
1640335450000|2021-12-24 08:44:10|2229.29|2209.29|2229.22|2209.22|2229.29|2209.29|2229.21|2209.21|11
1640335460000|2021-12-24 08:44:20|2229.19|2209.19|2229.39|2209.39|2229.41|2209.41|2229.17|2209.17|14
1640335470000|2021-12-24 08:44:30|2229.4|2209.4|2229.5|2209.5|2229.54|2209.54|2229.39|2209.39|10
1640335480000|2021-12-24 08:44:40|2229.57|2209.57|2230.04|2210.04|2230.04|2210.04|2229.57|2209.57|8
1640335490000|2021-12-24 08:44:50|2230.07|2210.07|2230.11|2210.11|2230.45|2210.45|2230.04|2210.04|4
1640335500000|2021-12-24 08:45:00|2230.13|2210.13|2229.99|2209.99|2230.16|2210.16|2229.99|2209.99|4
1640335510000|2021-12-24 08:45:10|2229.92|2209.92|2229.94|2209.94|2229.94|2209.94|2229.92|2209.92|2
1640335520000|2021-12-24 08:45:20|2229.91|2209.91|2230.01|2210.01|2230.01|2210.01|2229.91|2209.91|3
1640335530000|2021-12-24 08:45:30|2230.06|2210.06|2230.06|2210.06|2230.06|2210.06|2230.06|2210.06|1
1640335540000|2021-12-24 08:45:40|2230.07|2210.07|2230.09|2210.09|2230.09|2210.09|2230.07|2210.07|2
1640335550000|2021-12-24 08:45:50|2230.12|2210.12|2231.8|2211.8|2231.8|2211.8|2230.12|2210.12|15
1640335560000|2021-12-24 08:46:00|2231.86|2211.86|2232.18|2212.18|2232.22|2212.22|2231.86|2211.86|7
1640335570000|2021-12-24 08:46:10|2232.11|2212.11|2232.12|2212.12|2232.12|2212.12|2231.9|2211.9|18
1640335580000|2021-12-24 08:46:20|2232.14|2212.14|2232.13|2212.13|2232.36|2212.36|2232.12|2212.12|8
1640335590000|2021-12-24 08:46:30|2232.15|2212.15|2232.15|2212.15|2232.4|2212.4|2232.08|2212.08|11
1640335600000|2021-12-24 08:46:40|2232.14|2212.14|2232.66|2212.66|2232.72|2212.72|2232.14|2212.14|10
1640335610000|2021-12-24 08:46:50|2232.69|2212.69|2233.51|2213.51|2233.56|2213.56|2232.65|2212.65|11
1640335620000|2021-12-24 08:47:00|2233.5|2213.5|2234.56|2214.56|2234.71|2214.71|2233.5|2213.5|15
1640335630000|2021-12-24 08:47:10|2234.65|2214.65|2234.15|2214.15|2234.7|2214.7|2234.13|2214.13|17
1640335640000|2021-12-24 08:47:20|2234.16|2214.16|2234.45|2214.45|2234.59|2214.59|2234.1|2214.1|18
1640335650000|2021-12-24 08:47:30|2234.54|2214.54|2234.63|2214.63|2234.63|2214.63|2234.5|2214.5|5
1640335660000|2021-12-24 08:47:40|2234.6|2214.6|2234.74|2214.74|2234.97|2214.97|2233.77|2213.77|23
1640335670000|2021-12-24 08:47:50|2235.09|2215.09|2236.31|2216.31|2236.47|2216.47|2234.95|2214.95|22
1640335680000|2021-12-24 08:48:00|2236.27|2216.27|2236.1|2216.1|2236.28|2216.28|2236.09|2216.09|15
1640335690000|2021-12-24 08:48:10|2236.09|2216.09|2236.1|2216.1|2236.11|2216.11|2236.08|2216.08|9
1640335700000|2021-12-24 08:48:20|2236.09|2216.09|2235.8|2215.8|2236.09|2216.09|2235.74|2215.74|21
1640335710000|2021-12-24 08:48:30|2235.82|2215.82|2235.6|2215.6|2235.84|2215.84|2235.57|2215.57|20
1640335720000|2021-12-24 08:48:40|2235.68|2215.68|2236.05|2216.05|2236.05|2216.05|2235.68|2215.68|22
1640335730000|2021-12-24 08:48:50|2235.97|2215.97|2237.63|2217.63|2237.63|2217.63|2235.97|2215.97|23
1640335740000|2021-12-24 08:49:00|2237.48|2217.48|2237.81|2217.81|2237.84|2217.84|2237.48|2217.48|9
1640335750000|2021-12-24 08:49:10|2237.76|2217.76|2237.44|2217.44|2237.85|2217.85|2236.94|2216.94|17
1640335760000|2021-12-24 08:49:20|2237.47|2217.47|2237.48|2217.48|2237.48|2217.48|2237.41|2217.41|6
1640335770000|2021-12-24 08:49:30|2237.46|2217.46|2237.54|2217.54|2237.54|2217.54|2237.46|2217.46|3
1640335780000|2021-12-24 08:49:40|2237.61|2217.61|2237.85|2217.85|2237.91|2217.91|2237.57|2217.57|13
1640335790000|2021-12-24 08:49:50|2237.91|2217.91|2237.72|2217.72|2237.94|2217.94|2237.72|2217.72|11
1640335800000|2021-12-24 08:50:00|2237.76|2217.76|2237.48|2217.48|2237.85|2217.85|2237.48|2217.48|17
1640335810000|2021-12-24 08:50:10|2237.46|2217.46|2236.98|2216.98|2237.49|2217.49|2236.72|2216.72|25
1640335820000|2021-12-24 08:50:20|2236.93|2216.93|2237.12|2217.12|2237.13|2217.13|2236.88|2216.88|17
1640335830000|2021-12-24 08:50:30|2236.89|2216.89|2238.87|2218.87|2238.89|2218.89|2236.89|2216.89|23
1640335840000|2021-12-24 08:50:40|2238.84|2218.84|2238.92|2218.92|2238.99|2218.99|2238.81|2218.81|26
1640335850000|2021-12-24 08:50:50|2238.91|2218.91|2239.44|2219.44|2239.49|2219.49|2238.88|2218.88|16
1640335860000|2021-12-24 08:51:00|2239.5|2219.5|2239.13|2219.13|2239.5|2219.5|2239.13|2219.13|21
1640335870000|2021-12-24 08:51:10|2239.11|2219.11|2238.91|2218.91|2239.14|2219.14|2238.8|2218.8|27
1640335880000|2021-12-24 08:51:20|2238.9|2218.9|2238.01|2218.01|2238.92|2218.92|2238.01|2218.01|23
1640335890000|2021-12-24 08:51:30|2237.99|2217.99|2235.8|2215.8|2237.99|2217.99|2235.74|2215.74|30
1640335900000|2021-12-24 08:51:40|2235.67|2215.67|2235.57|2215.57|2235.74|2215.74|2235.42|2215.42|20
1640335910000|2021-12-24 08:51:50|2235.55|2215.55|2235.62|2215.62|2235.62|2215.62|2235.53|2215.53|15
1640335920000|2021-12-24 08:52:00|2235.59|2215.59|2235.58|2215.58|2235.62|2215.62|2235.51|2215.51|13
1640335930000|2021-12-24 08:52:10|2235.51|2215.51|2234.89|2214.89|2235.57|2215.57|2234.86|2214.86|17
1640335940000|2021-12-24 08:52:20|2234.73|2214.73|2234.63|2214.63|2234.73|2214.73|2234.49|2214.49|5
1640335950000|2021-12-24 08:52:30|2234.49|2214.49|2234.5|2214.5|2234.8|2214.8|2234.49|2214.49|9
1640335960000|2021-12-24 08:52:40|2234.15|2214.15|2234.02|2214.02|2234.15|2214.15|2233.33|2213.33|18
1640335970000|2021-12-24 08:52:50|2234.05|2214.05|2233.36|2213.36|2234.06|2214.06|2233.34|2213.34|9
1640335980000|2021-12-24 08:53:00|2233.68|2213.68|2233.68|2213.68|2233.68|2213.68|2233.68|2213.68|1
1640335990000|2021-12-24 08:53:10|2233.41|2213.41|2233.1|2213.1|2233.41|2213.41|2233.07|2213.07|8
1640336000000|2021-12-24 08:53:20|2233.08|2213.08|2232.99|2212.99|2233.1|2213.1|2232.99|2212.99|7
1640336010000|2021-12-24 08:53:30|2233.01|2213.01|2231.92|2211.92|2233.01|2213.01|2231.77|2211.77|23
1640336020000|2021-12-24 08:53:40|2231.91|2211.91|2231.91|2211.91|2231.92|2211.92|2231.87|2211.87|9
1640336030000|2021-12-24 08:53:50|2231.9|2211.9|2231.94|2211.94|2231.96|2211.96|2231.9|2211.9|7
1640336040000|2021-12-24 08:54:00|2231.92|2211.92|2232.21|2212.21|2232.23|2212.23|2231.92|2211.92|16
1640336050000|2021-12-24 08:54:10|2232.18|2212.18|2232.1|2212.1|2232.18|2212.18|2232.07|2212.07|7
1640336060000|2021-12-24 08:54:20|2232.08|2212.08|2230.6|2210.6|2232.08|2212.08|2230.59|2210.59|25
1640336070000|2021-12-24 08:54:30|2230.58|2210.58|2230.51|2210.51|2230.58|2210.58|2230.1|2210.1|10
1640336080000|2021-12-24 08:54:40|2230.43|2210.43|2230.35|2210.35|2230.51|2210.51|2230.28|2210.28|13
1640336090000|2021-12-24 08:54:50|2230.33|2210.33|2230.26|2210.26|2230.39|2210.39|2230.26|2210.26|15
1640336100000|2021-12-24 08:55:00|2230.34|2210.34|2230.07|2210.07|2230.36|2210.36|2230.04|2210.04|15
1640336110000|2021-12-24 08:55:10|2230.09|2210.09|2229.94|2209.94|2230.12|2210.12|2229.94|2209.94|8
1640336120000|2021-12-24 08:55:20|2229.92|2209.92|2230.04|2210.04|2230.19|2210.19|2229.64|2209.64|28
1640336130000|2021-12-24 08:55:30|2230.03|2210.03|2230.55|2210.55|2230.59|2210.59|2230.02|2210.02|9
1640336140000|2021-12-24 08:55:40|2230.54|2210.54|2230.65|2210.65|2230.65|2210.65|2230.54|2210.54|2
1640336150000|2021-12-24 08:55:50|2230.63|2210.63|2230.57|2210.57|2230.63|2210.63|2230.44|2210.44|21
1640336160000|2021-12-24 08:56:00|2230.62|2210.62|2230.51|2210.51|2230.62|2210.62|2230.48|2210.48|22
1640336170000|2021-12-24 08:56:10|2230.52|2210.52|2229.69|2209.69|2230.52|2210.52|2229.62|2209.62|23
1640336180000|2021-12-24 08:56:20|2229.78|2209.78|2229|2209|2229.84|2209.84|2228.92|2208.92|20
1640336190000|2021-12-24 08:56:30|2229.04|2209.04|2228.45|2208.45|2229.04|2209.04|2228.45|2208.45|8
1640336200000|2021-12-24 08:56:40|2228.47|2208.47|2228.52|2208.52|2228.53|2208.53|2228.4|2208.4|9
1640336210000|2021-12-24 08:56:50|2228.5|2208.5|2229.14|2209.14|2229.14|2209.14|2228.5|2208.5|20
1640336220000|2021-12-24 08:57:00|2229.13|2209.13|2230.21|2210.21|2230.31|2210.31|2229.11|2209.11|14
1640336230000|2021-12-24 08:57:10|2230.13|2210.13|2229.6|2209.6|2230.15|2210.15|2229.6|2209.6|13
1640336240000|2021-12-24 08:57:20|2229.58|2209.58|2229.64|2209.64|2229.64|2209.64|2229.58|2209.58|13
1640336250000|2021-12-24 08:57:30|2229.63|2209.63|2229.86|2209.86|2229.89|2209.89|2229.56|2209.56|21
1640336260000|2021-12-24 08:57:40|2229.89|2209.89|2229.63|2209.63|2229.89|2209.89|2229.57|2209.57|16
1640336270000|2021-12-24 08:57:50|2229.62|2209.62|2229.62|2209.62|2229.66|2209.66|2229.61|2209.61|12
1640336280000|2021-12-24 08:58:00|2229.63|2209.63|2228.73|2208.73|2229.63|2209.63|2228.73|2208.73|16
1640336290000|2021-12-24 08:58:10|2228.72|2208.72|2228.55|2208.55|2228.72|2208.72|2228.51|2208.51|8
1640336300000|2021-12-24 08:58:20|2228.54|2208.54|2228.55|2208.55|2228.56|2208.56|2228.54|2208.54|7
1640336310000|2021-12-24 08:58:30|2228.56|2208.56|2228.56|2208.56|2228.56|2208.56|2228.52|2208.52|4
1640336320000|2021-12-24 08:58:40|2228.55|2208.55|2228.36|2208.36|2228.56|2208.56|2228.36|2208.36|5
1640336330000|2021-12-24 08:58:50|2228.39|2208.39|2228.36|2208.36|2228.39|2208.39|2228.36|2208.36|2
1640336340000|2021-12-24 08:59:00|2228.43|2208.43|2228.75|2208.75|2228.75|2208.75|2228.43|2208.43|6
1640336350000|2021-12-24 08:59:10|2228.7|2208.7|2228.7|2208.7|2228.7|2208.7|2228.7|2208.7|1
1640336360000|2021-12-24 08:59:20|2228.68|2208.68|2228.72|2208.72|2228.9|2208.9|2228.68|2208.68|9
1640336370000|2021-12-24 08:59:30|2228.66|2208.66|2228.78|2208.78|2228.78|2208.78|2228.39|2208.39|16
1640336380000|2021-12-24 08:59:40|2228.74|2208.74|2228.34|2208.34|2228.74|2208.74|2228.34|2208.34|11
1640336390000|2021-12-24 08:59:50|2228.45|2208.45|2228.45|2208.45|2228.45|2208.45|2228.45|2208.45|1
1640336400000|2021-12-24 09:00:00|2228.44|2208.44|2228.29|2208.29|2228.45|2208.45|2228.29|2208.29|5
1640336410000|2021-12-24 09:00:10|2228.39|2208.39|2228.29|2208.29|2228.39|2208.39|2228.28|2208.28|3
1640336420000|2021-12-24 09:00:20|2228.34|2208.34|2228.57|2208.57|2228.57|2208.57|2228.34|2208.34|7
1640336430000|2021-12-24 09:00:30|2228.69|2208.69|2228.79|2208.79|2228.79|2208.79|2228.68|2208.68|15
1640336440000|2021-12-24 09:00:40|2228.99|2208.99|2228.91|2208.91|2228.99|2208.99|2228.86|2208.86|11
1640336450000|2021-12-24 09:00:50|2228.9|2208.9|2229.19|2209.19|2229.19|2209.19|2228.86|2208.86|17
1640336460000|2021-12-24 09:01:00|2229.16|2209.16|2229.65|2209.65|2229.76|2209.76|2229.16|2209.16|30
1640336470000|2021-12-24 09:01:10|2229.64|2209.64|2229.75|2209.75|2229.75|2209.75|2229.64|2209.64|3
1640336480000|2021-12-24 09:01:20|2229.74|2209.74|2228.87|2208.87|2229.74|2209.74|2228.87|2208.87|8
1640336490000|2021-12-24 09:01:30|2228.93|2208.93|2228.93|2208.93|2228.93|2208.93|2228.93|2208.93|1
1640336500000|2021-12-24 09:01:40|2228.94|2208.94|2228.99|2208.99|2229.04|2209.04|2228.93|2208.93|9
1640336510000|2021-12-24 09:01:50|2228.97|2208.97|2228.97|2208.97|2228.99|2208.99|2228.97|2208.97|3
1640336520000|2021-12-24 09:02:00|2228.91|2208.91|2228.95|2208.95|2229.05|2209.05|2228.91|2208.91|5
1640336530000|2021-12-24 09:02:10|2229|2209|2229.16|2209.16|2229.18|2209.18|2228.99|2208.99|10
1640336540000|2021-12-24 09:02:20|2229.13|2209.13|2228.94|2208.94|2229.19|2209.19|2228.94|2208.94|25
1640336550000|2021-12-24 09:02:30|2228.91|2208.91|2228.78|2208.78|2228.94|2208.94|2228.78|2208.78|12
1640336560000|2021-12-24 09:02:40|2228.74|2208.74|2228.58|2208.58|2228.74|2208.74|2228.58|2208.58|3
1640336570000|2021-12-24 09:02:50|2228.57|2208.57|2228.33|2208.33|2228.57|2208.57|2228.33|2208.33|5
1640336580000|2021-12-24 09:03:00|2228.25|2208.25|2226.07|2206.07|2228.25|2208.25|2225.85|2205.85|26
1640336590000|2021-12-24 09:03:10|2226.08|2206.08|2225.78|2205.78|2226.1|2206.1|2225.78|2205.78|24
1640336600000|2021-12-24 09:03:20|2225.65|2205.65|2225.37|2205.37|2225.67|2205.67|2225.37|2205.37|13
1640336610000|2021-12-24 09:03:30|2225.36|2205.36|2224.38|2204.38|2225.36|2205.36|2224.38|2204.38|21
1640336620000|2021-12-24 09:03:40|2224.41|2204.41|2224.34|2204.34|2224.41|2204.41|2224.07|2204.07|18
1640336630000|2021-12-24 09:03:50|2224.39|2204.39|2225.44|2205.44|2225.44|2205.44|2224.39|2204.39|16
1640336640000|2021-12-24 09:04:00|2225.66|2205.66|2226.43|2206.43|2226.45|2206.45|2225.57|2205.57|13
1640336650000|2021-12-24 09:04:10|2226.5|2206.5|2226.79|2206.79|2226.79|2206.79|2226.5|2206.5|2
1640336660000|2021-12-24 09:04:20|2226.85|2206.85|2226.85|2206.85|2226.85|2206.85|2226.85|2206.85|1
1640336670000|2021-12-24 09:04:30|2226.84|2206.84|2226.58|2206.58|2226.84|2206.84|2226.58|2206.58|4
1640336680000|2021-12-24 09:04:40|2226.57|2206.57|2226.26|2206.26|2226.57|2206.57|2226.26|2206.26|5
1640336690000|2021-12-24 09:04:50|2226.19|2206.19|2226.12|2206.12|2226.23|2206.23|2226.12|2206.12|4
1640336700000|2021-12-24 09:05:00|2226.01|2206.01|2226.49|2206.49|2226.49|2206.49|2225.91|2205.91|6
1640336710000|2021-12-24 09:05:10|2226.89|2206.89|2227|2207|2227.14|2207.14|2226.89|2206.89|20
1640336720000|2021-12-24 09:05:20|2226.82|2206.82|2227.67|2207.67|2227.67|2207.67|2226.75|2206.75|17
1640336730000|2021-12-24 09:05:30|2227.76|2207.76|2227.76|2207.76|2227.76|2207.76|2227.76|2207.76|1
1640336740000|2021-12-24 09:05:40|2227.71|2207.71|2227.44|2207.44|2227.76|2207.76|2227.44|2207.44|15
1640336750000|2021-12-24 09:05:50|2227.45|2207.45|2227.62|2207.62|2227.68|2207.68|2227.45|2207.45|8
1640336760000|2021-12-24 09:06:00|2227.63|2207.63|2227.52|2207.52|2227.68|2207.68|2227.51|2207.51|17
1640336770000|2021-12-24 09:06:10|2227.45|2207.45|2226.66|2206.66|2227.45|2207.45|2226.66|2206.66|6
1640336780000|2021-12-24 09:06:20|2226.68|2206.68|2225.74|2205.74|2226.68|2206.68|2225.72|2205.72|10
1640336790000|2021-12-24 09:06:30|2225.75|2205.75|2225.94|2205.94|2225.95|2205.95|2225.7|2205.7|14
1640336800000|2021-12-24 09:06:40|2225.93|2205.93|2225.74|2205.74|2225.94|2205.94|2225.73|2205.73|16
1640336810000|2021-12-24 09:06:50|2225.75|2205.75|2227.18|2207.18|2227.18|2207.18|2225.71|2205.71|20
1640336820000|2021-12-24 09:07:00|2227.17|2207.17|2227.07|2207.07|2227.46|2207.46|2227.07|2207.07|28
1640336830000|2021-12-24 09:07:10|2227.08|2207.08|2227.51|2207.51|2227.51|2207.51|2226.97|2206.97|16
1640336840000|2021-12-24 09:07:20|2227.58|2207.58|2228.31|2208.31|2228.31|2208.31|2227.55|2207.55|6
1640336850000|2021-12-24 09:07:30|2228.3|2208.3|2228.45|2208.45|2228.46|2208.46|2228.3|2208.3|4
1640336860000|2021-12-24 09:07:40|2228.49|2208.49|2228.6|2208.6|2228.6|2208.6|2228.49|2208.49|4
1640336870000|2021-12-24 09:07:50|2228.59|2208.59|2228.56|2208.56|2228.59|2208.59|2228.03|2208.03|7
1640336880000|2021-12-24 09:08:00|2228.03|2208.03|2228.02|2208.02|2228.63|2208.63|2228.02|2208.02|10
1640336890000|2021-12-24 09:08:10|2228.03|2208.03|2228.49|2208.49|2228.49|2208.49|2228.03|2208.03|7
1640336900000|2021-12-24 09:08:20|2228.53|2208.53|2228.79|2208.79|2228.79|2208.79|2228.53|2208.53|5
1640336910000|2021-12-24 09:08:30|2228.8|2208.8|2229.07|2209.07|2229.19|2209.19|2228.67|2208.67|16
1640336920000|2021-12-24 09:08:40|2229.1|2209.1|2229.61|2209.61|2229.62|2209.62|2229.07|2209.07|18
1640336930000|2021-12-24 09:08:50|2229.73|2209.73|2229.92|2209.92|2229.94|2209.94|2229.68|2209.68|20
1640336940000|2021-12-24 09:09:00|2229.91|2209.91|2229.76|2209.76|2230.36|2210.36|2229.76|2209.76|25
1640336950000|2021-12-24 09:09:10|2229.74|2209.74|2229.82|2209.82|2229.82|2209.82|2229.7|2209.7|22
1640336960000|2021-12-24 09:09:20|2229.68|2209.68|2230.75|2210.75|2230.75|2210.75|2229.68|2209.68|22
1640336970000|2021-12-24 09:09:30|2230.74|2210.74|2230.74|2210.74|2230.74|2210.74|2230.74|2210.74|1
1640336980000|2021-12-24 09:09:40|2230.75|2210.75|2231.05|2211.05|2231.05|2211.05|2230.75|2210.75|4
1640336990000|2021-12-24 09:09:50|2231.44|2211.44|2231.74|2211.74|2231.74|2211.74|2231.44|2211.44|6
1640337000000|2021-12-24 09:10:00|2231.78|2211.78|2232.12|2212.12|2232.14|2212.14|2231.78|2211.78|14
1640337010000|2021-12-24 09:10:10|2232.1|2212.1|2232.16|2212.16|2232.2|2212.2|2232.07|2212.07|10
1640337020000|2021-12-24 09:10:20|2232.17|2212.17|2232.44|2212.44|2232.44|2212.44|2232.09|2212.09|20
1640337030000|2021-12-24 09:10:30|2232.42|2212.42|2232.31|2212.31|2232.42|2212.42|2232.31|2212.31|4
1640337040000|2021-12-24 09:10:40|2232.33|2212.33|2232.29|2212.29|2232.41|2212.41|2232.29|2212.29|6
1640337050000|2021-12-24 09:10:50|2232.27|2212.27|2232.37|2212.37|2232.37|2212.37|2232.27|2212.27|12
1640337060000|2021-12-24 09:11:00|2232.36|2212.36|2232.47|2212.47|2232.52|2212.52|2232.33|2212.33|19
1640337070000|2021-12-24 09:11:10|2232.52|2212.52|2232.91|2212.91|2232.91|2212.91|2232.46|2212.46|20
1640337080000|2021-12-24 09:11:20|2232.92|2212.92|2233.44|2213.44|2233.44|2213.44|2232.89|2212.89|21
1640337090000|2021-12-24 09:11:30|2233.43|2213.43|2233.19|2213.19|2233.43|2213.43|2233.19|2213.19|15
1640337100000|2021-12-24 09:11:40|2233.12|2213.12|2233.16|2213.16|2233.17|2213.17|2233.12|2213.12|18
1640337110000|2021-12-24 09:11:50|2233.13|2213.13|2233.32|2213.32|2233.34|2213.34|2233.13|2213.13|18
1640337120000|2021-12-24 09:12:00|2233.33|2213.33|2233.29|2213.29|2233.34|2213.34|2233.25|2213.25|12
1640337130000|2021-12-24 09:12:10|2233.28|2213.28|2233.09|2213.09|2233.28|2213.28|2233.04|2213.04|10
1640337140000|2021-12-24 09:12:20|2233.21|2213.21|2233.01|2213.01|2233.21|2213.21|2232.99|2212.99|6
1640337160000|2021-12-24 09:12:40|2233|2213|2233.65|2213.65|2233.65|2213.65|2233|2213|6
1640337170000|2021-12-24 09:12:50|2233.71|2213.71|2233.7|2213.7|2233.71|2213.71|2233.7|2213.7|2
1640337180000|2021-12-24 09:13:00|2233.73|2213.73|2233.83|2213.83|2233.83|2213.83|2233.73|2213.73|2
1640337190000|2021-12-24 09:13:10|2234.12|2214.12|2234.04|2214.04|2234.2|2214.2|2233.79|2213.79|9
1640337200000|2021-12-24 09:13:20|2234|2214|2233.28|2213.28|2234.04|2214.04|2233.24|2213.24|25
1640337210000|2021-12-24 09:13:30|2233.29|2213.29|2233.88|2213.88|2233.88|2213.88|2233.29|2213.29|22
1640337220000|2021-12-24 09:13:40|2233.83|2213.83|2233.83|2213.83|2233.83|2213.83|2233.83|2213.83|1
1640337240000|2021-12-24 09:14:00|2233.84|2213.84|2233.85|2213.85|2233.85|2213.85|2233.84|2213.84|2
1640337250000|2021-12-24 09:14:10|2233.87|2213.87|2233.93|2213.93|2233.93|2213.93|2233.87|2213.87|2
1640337260000|2021-12-24 09:14:20|2234|2214|2234|2214|2234|2214|2234|2214|1
1640337270000|2021-12-24 09:14:30|2234.46|2214.46|2234.46|2214.46|2234.46|2214.46|2234.46|2214.46|1
1640337280000|2021-12-24 09:14:40|2234.37|2214.37|2234.56|2214.56|2234.56|2214.56|2234.35|2214.35|4
1640337290000|2021-12-24 09:14:50|2234.66|2214.66|2234.49|2214.49|2234.66|2214.66|2234.39|2214.39|6
1640337300000|2021-12-24 09:15:00|2234.47|2214.47|2234.49|2214.49|2234.58|2214.58|2234.15|2214.15|5
1640337310000|2021-12-24 09:15:10|2234.74|2214.74|2234.68|2214.68|2234.75|2214.75|2234.59|2214.59|9
1640337320000|2021-12-24 09:15:20|2234.66|2214.66|2234.9|2214.9|2234.93|2214.93|2234.66|2214.66|18
1640337330000|2021-12-24 09:15:30|2234.86|2214.86|2235.6|2215.6|2235.6|2215.6|2234.86|2214.86|7
1640337340000|2021-12-24 09:15:40|2235.62|2215.62|2235.98|2215.98|2235.98|2215.98|2235.61|2215.61|5
1640337350000|2021-12-24 09:15:50|2236.06|2216.06|2236.5|2216.5|2236.5|2216.5|2236.06|2216.06|7
1640337360000|2021-12-24 09:16:00|2236.49|2216.49|2236.41|2216.41|2236.5|2216.5|2236.38|2216.38|11
1640337370000|2021-12-24 09:16:10|2236.5|2216.5|2236.74|2216.74|2236.74|2216.74|2236.5|2216.5|3
1640337380000|2021-12-24 09:16:20|2236.75|2216.75|2238.39|2218.39|2238.53|2218.53|2236.75|2216.75|12
1640337390000|2021-12-24 09:16:30|2238.36|2218.36|2237.56|2217.56|2238.53|2218.53|2237.53|2217.53|21
1640337400000|2021-12-24 09:16:40|2237.48|2217.48|2237.61|2217.61|2237.62|2217.62|2237.48|2217.48|17
1640337410000|2021-12-24 09:16:50|2237.6|2217.6|2236.89|2216.89|2237.61|2217.61|2236.88|2216.88|21
1640337420000|2021-12-24 09:17:00|2236.87|2216.87|2236.57|2216.57|2237.03|2217.03|2236.57|2216.57|22
1640337430000|2021-12-24 09:17:10|2236.54|2216.54|2235.96|2215.96|2236.55|2216.55|2235.87|2215.87|18
1640337440000|2021-12-24 09:17:20|2235.99|2215.99|2236.42|2216.42|2236.43|2216.43|2235.91|2215.91|22
1640337450000|2021-12-24 09:17:30|2236.41|2216.41|2236.48|2216.48|2236.56|2216.56|2236.27|2216.27|19
1640337460000|2021-12-24 09:17:40|2236.47|2216.47|2236.82|2216.82|2236.9|2216.9|2236.4|2216.4|15
1640337470000|2021-12-24 09:17:50|2236.77|2216.77|2237.05|2217.05|2237.06|2217.06|2236.76|2216.76|13
1640337480000|2021-12-24 09:18:00|2237.02|2217.02|2235.64|2215.64|2237.02|2217.02|2235.62|2215.62|26
1640337490000|2021-12-24 09:18:10|2235.65|2215.65|2235.81|2215.81|2235.91|2215.91|2235.61|2215.61|19
1640337500000|2021-12-24 09:18:20|2235.79|2215.79|2234.57|2214.57|2235.79|2215.79|2234.55|2214.55|18
1640337510000|2021-12-24 09:18:30|2234.56|2214.56|2234.25|2214.25|2234.56|2214.56|2233.94|2213.94|14
1640337520000|2021-12-24 09:18:40|2234.22|2214.22|2234.46|2214.46|2234.49|2214.49|2234.14|2214.14|16
1640337530000|2021-12-24 09:18:50|2234.5|2214.5|2234.11|2214.11|2234.5|2214.5|2234.11|2214.11|14
1640337540000|2021-12-24 09:19:00|2234.13|2214.13|2233.74|2213.74|2234.43|2214.43|2233.74|2213.74|14
1640337550000|2021-12-24 09:19:10|2233.71|2213.71|2232.52|2212.52|2233.72|2213.72|2232.52|2212.52|24
1640337560000|2021-12-24 09:19:20|2232.51|2212.51|2231.81|2211.81|2232.51|2212.51|2231.81|2211.81|25
1640337570000|2021-12-24 09:19:30|2231.85|2211.85|2231.82|2211.82|2231.85|2211.85|2231.59|2211.59|22
1640337580000|2021-12-24 09:19:40|2231.77|2211.77|2231.75|2211.75|2231.78|2211.78|2231.67|2211.67|18
1640337590000|2021-12-24 09:19:50|2231.7|2211.7|2232.24|2212.24|2232.24|2212.24|2231.6|2211.6|21
1640337600000|2021-12-24 09:20:00|2232.66|2212.66|2232.89|2212.89|2232.89|2212.89|2232.66|2212.66|6
1640337610000|2021-12-24 09:20:10|2232.9|2212.9|2232.72|2212.72|2232.9|2212.9|2232.72|2212.72|5
1640337620000|2021-12-24 09:20:20|2232.73|2212.73|2232.07|2212.07|2232.73|2212.73|2232.07|2212.07|11
1640337630000|2021-12-24 09:20:30|2232.05|2212.05|2231.97|2211.97|2232.08|2212.08|2231.84|2211.84|23
1640337640000|2021-12-24 09:20:40|2231.99|2211.99|2231.48|2211.48|2231.99|2211.99|2231.46|2211.46|19
1640337650000|2021-12-24 09:20:50|2231.47|2211.47|2231.4|2211.4|2231.59|2211.59|2231.4|2211.4|14
1640337660000|2021-12-24 09:21:00|2231.37|2211.37|2231.12|2211.12|2231.44|2211.44|2231.12|2211.12|12
1640337670000|2021-12-24 09:21:10|2230.95|2210.95|2231.01|2211.01|2231.02|2211.02|2230.91|2210.91|24
1640337680000|2021-12-24 09:21:20|2231.02|2211.02|2231.12|2211.12|2231.12|2211.12|2231.02|2211.02|6
1640337690000|2021-12-24 09:21:30|2231.13|2211.13|2230.64|2210.64|2231.21|2211.21|2230.64|2210.64|22
1640337700000|2021-12-24 09:21:40|2230.62|2210.62|2235.83|2215.83|2235.97|2215.97|2229.94|2209.94|28
1640337710000|2021-12-24 09:21:50|2235.86|2215.86|2237.65|2217.65|2239.27|2219.27|2235.86|2215.86|35
1640337720000|2021-12-24 09:22:00|2237.99|2217.99|2237.53|2217.53|2237.99|2217.99|2236.7|2216.7|23
1640337730000|2021-12-24 09:22:10|2237.51|2217.51|2236.98|2216.98|2237.69|2217.69|2236.98|2216.98|19
1640337740000|2021-12-24 09:22:20|2237.03|2217.03|2236.89|2216.89|2237.03|2217.03|2236.82|2216.82|15
1640337750000|2021-12-24 09:22:30|2236.9|2216.9|2236.71|2216.71|2236.92|2216.92|2236.71|2216.71|12
1640337760000|2021-12-24 09:22:40|2236.68|2216.68|2237.11|2217.11|2237.13|2217.13|2236.23|2216.23|22
1640337770000|2021-12-24 09:22:50|2237.1|2217.1|2238.16|2218.16|2238.31|2218.31|2237.1|2217.1|24
1640337780000|2021-12-24 09:23:00|2237.86|2217.86|2238.17|2218.17|2238.21|2218.21|2237.85|2217.85|20
1640337790000|2021-12-24 09:23:10|2238.09|2218.09|2238.12|2218.12|2238.14|2218.14|2238.06|2218.06|13
1640337800000|2021-12-24 09:23:20|2238.09|2218.09|2237.12|2217.12|2238.09|2218.09|2237.09|2217.09|26
1640337810000|2021-12-24 09:23:30|2237.09|2217.09|2235.44|2215.44|2237.09|2217.09|2235.42|2215.42|24
1640337820000|2021-12-24 09:23:40|2235.45|2215.45|2235.4|2215.4|2235.51|2215.51|2235.31|2215.31|25
1640337830000|2021-12-24 09:23:50|2235.43|2215.43|2235.17|2215.17|2235.43|2215.43|2235.17|2215.17|12
1640337840000|2021-12-24 09:24:00|2235.15|2215.15|2234.41|2214.41|2235.25|2215.25|2234.15|2214.15|11
1640337850000|2021-12-24 09:24:10|2234.42|2214.42|2234.41|2214.41|2234.42|2214.42|2234.39|2214.39|12
1640337860000|2021-12-24 09:24:20|2234.39|2214.39|2233.57|2213.57|2234.4|2214.4|2233.5|2213.5|24
1640337870000|2021-12-24 09:24:30|2233.56|2213.56|2233.7|2213.7|2233.77|2213.77|2233.56|2213.56|19
1640337880000|2021-12-24 09:24:40|2233.72|2213.72|2233.67|2213.67|2233.76|2213.76|2233.63|2213.63|13
1640337890000|2021-12-24 09:24:50|2233.75|2213.75|2233.59|2213.59|2233.75|2213.75|2233.52|2213.52|19
1640337900000|2021-12-24 09:25:00|2233.58|2213.58|2233.55|2213.55|2233.58|2213.58|2233.44|2213.44|10
1640337910000|2021-12-24 09:25:10|2233.52|2213.52|2233.79|2213.79|2234.13|2214.13|2233.51|2213.51|21
1640337920000|2021-12-24 09:25:20|2233.89|2213.89|2234.83|2214.83|2234.83|2214.83|2233.85|2213.85|14
1640337930000|2021-12-24 09:25:30|2234.79|2214.79|2234.83|2214.83|2234.83|2214.83|2234.79|2214.79|2
1640337940000|2021-12-24 09:25:40|2235.23|2215.23|2235.23|2215.23|2235.23|2215.23|2235.23|2215.23|1
1640337950000|2021-12-24 09:25:50|2235.29|2215.29|2234.98|2214.98|2235.65|2215.65|2234.92|2214.92|23
1640337960000|2021-12-24 09:26:00|2235.02|2215.02|2234.49|2214.49|2235.02|2215.02|2234.21|2214.21|26
1640337970000|2021-12-24 09:26:10|2234.73|2214.73|2235.55|2215.55|2235.6|2215.6|2234.62|2214.62|12
1640337980000|2021-12-24 09:26:20|2235.6|2215.6|2236.3|2216.3|2236.3|2216.3|2235.56|2215.56|7
1640337990000|2021-12-24 09:26:30|2236.29|2216.29|2236.81|2216.81|2237.06|2217.06|2236.21|2216.21|13
1640338000000|2021-12-24 09:26:40|2236.89|2216.89|2239.23|2219.23|2239.23|2219.23|2236.89|2216.89|12
1640338010000|2021-12-24 09:26:50|2239.81|2219.81|2241.39|2221.39|2241.54|2221.54|2239.81|2219.81|11
1640338020000|2021-12-24 09:27:00|2241.29|2221.29|2241.26|2221.26|2241.41|2221.41|2241.26|2221.26|6
1640338030000|2021-12-24 09:27:10|2241.3|2221.3|2241.27|2221.27|2241.3|2221.3|2241.25|2221.25|4
1640338040000|2021-12-24 09:27:20|2241.22|2221.22|2241.37|2221.37|2241.37|2221.37|2241.22|2221.22|5
1640338050000|2021-12-24 09:27:30|2241.27|2221.27|2241.42|2221.42|2241.83|2221.83|2241.19|2221.19|16
1640338060000|2021-12-24 09:27:40|2241.61|2221.61|2241.57|2221.57|2241.61|2221.61|2241.49|2221.49|5
1640338070000|2021-12-24 09:27:50|2241.59|2221.59|2241.83|2221.83|2241.83|2221.83|2241.59|2221.59|6
1640338080000|2021-12-24 09:28:00|2241.86|2221.86|2241.31|2221.31|2241.86|2221.86|2241.25|2221.25|11
1640338090000|2021-12-24 09:28:10|2241.43|2221.43|2241.82|2221.82|2241.82|2221.82|2241.43|2221.43|14
1640338100000|2021-12-24 09:28:20|2242.05|2222.05|2241.41|2221.41|2242.08|2222.08|2241.41|2221.41|15
1640338110000|2021-12-24 09:28:30|2241.4|2221.4|2241.47|2221.47|2241.58|2221.58|2241.38|2221.38|16
1640338120000|2021-12-24 09:28:40|2241.48|2221.48|2241.54|2221.54|2241.59|2221.59|2241.47|2221.47|11
1640338130000|2021-12-24 09:28:50|2241.51|2221.51|2241.54|2221.54|2241.58|2221.58|2241.42|2221.42|20
1640338140000|2021-12-24 09:29:00|2241.55|2221.55|2241.43|2221.43|2241.55|2221.55|2241.42|2221.42|12
1640338150000|2021-12-24 09:29:10|2241.4|2221.4|2241.23|2221.23|2241.41|2221.41|2241.21|2221.21|19
1640338160000|2021-12-24 09:29:20|2241.24|2221.24|2241.44|2221.44|2241.44|2221.44|2241.18|2221.18|14
1640338170000|2021-12-24 09:29:30|2241.42|2221.42|2241.51|2221.51|2241.65|2221.65|2241.42|2221.42|15
1640338180000|2021-12-24 09:29:40|2241.52|2221.52|2241.63|2221.63|2241.68|2221.68|2241.49|2221.49|13
1640338190000|2021-12-24 09:29:50|2241.61|2221.61|2241.59|2221.59|2241.63|2221.63|2241.59|2221.59|5
1640338200000|2021-12-24 09:30:00|2241.57|2221.57|2241.46|2221.46|2241.57|2221.57|2241.4|2221.4|27
1640338210000|2021-12-24 09:30:10|2241.45|2221.45|2241.35|2221.35|2241.52|2221.52|2241.35|2221.35|10
1640338220000|2021-12-24 09:30:20|2241.33|2221.33|2239.81|2219.81|2241.35|2221.35|2239.81|2219.81|21
1640338230000|2021-12-24 09:30:30|2239.8|2219.8|2240.53|2220.53|2240.55|2220.55|2239.8|2219.8|18
1640338240000|2021-12-24 09:30:40|2240.54|2220.54|2240.58|2220.58|2240.59|2220.59|2240.52|2220.52|20
1640338250000|2021-12-24 09:30:50|2240.59|2220.59|2240.85|2220.85|2240.85|2220.85|2240.58|2220.58|20
1640338260000|2021-12-24 09:31:00|2240.89|2220.89|2241|2221|2241.03|2221.03|2240.86|2220.86|5
1640338270000|2021-12-24 09:31:10|2241.2|2221.2|2241.2|2221.2|2241.2|2221.2|2241.2|2221.2|1
1640338280000|2021-12-24 09:31:20|2241.22|2221.22|2241.17|2221.17|2241.22|2221.22|2241.17|2221.17|3
1640338290000|2021-12-24 09:31:30|2241.06|2221.06|2241.26|2221.26|2241.26|2221.26|2241.06|2221.06|2
1640338300000|2021-12-24 09:31:40|2241.05|2221.05|2240.35|2220.35|2241.05|2221.05|2240.31|2220.31|16
1640338310000|2021-12-24 09:31:50|2240.11|2220.11|2239.53|2219.53|2240.12|2220.12|2239.53|2219.53|12
1640338320000|2021-12-24 09:32:00|2239.54|2219.54|2239.2|2219.2|2239.67|2219.67|2239.2|2219.2|17
1640338330000|2021-12-24 09:32:10|2238.92|2218.92|2238.06|2218.06|2238.92|2218.92|2238.04|2218.04|19
1640338340000|2021-12-24 09:32:20|2238.1|2218.1|2237.8|2217.8|2238.1|2218.1|2237.69|2217.69|8
1640338350000|2021-12-24 09:32:30|2237.76|2217.76|2236.51|2216.51|2237.76|2217.76|2236.51|2216.51|16
1640338360000|2021-12-24 09:32:40|2236.49|2216.49|2236.08|2216.08|2236.49|2216.49|2236.03|2216.03|9
1640338370000|2021-12-24 09:32:50|2236.13|2216.13|2236.17|2216.17|2236.47|2216.47|2236.13|2216.13|11
1640338380000|2021-12-24 09:33:00|2236.23|2216.23|2236.12|2216.12|2236.25|2216.25|2236.12|2216.12|14
1640338390000|2021-12-24 09:33:10|2236.18|2216.18|2236.35|2216.35|2236.35|2216.35|2236.18|2216.18|14
1640338400000|2021-12-24 09:33:20|2236.34|2216.34|2236.32|2216.32|2236.39|2216.39|2236.29|2216.29|11
1640338410000|2021-12-24 09:33:30|2236.85|2216.85|2237.32|2217.32|2237.36|2217.36|2236.8|2216.8|20
1640338420000|2021-12-24 09:33:40|2237.29|2217.29|2237.03|2217.03|2237.7|2217.7|2237.03|2217.03|25
1640338430000|2021-12-24 09:33:50|2237.02|2217.02|2236.89|2216.89|2237.02|2217.02|2236.83|2216.83|15
1640338440000|2021-12-24 09:34:00|2236.87|2216.87|2236.86|2216.86|2236.93|2216.93|2236.86|2216.86|8
1640338450000|2021-12-24 09:34:10|2236.85|2216.85|2236.47|2216.47|2236.85|2216.85|2236.22|2216.22|24
1640338460000|2021-12-24 09:34:20|2236.41|2216.41|2236.67|2216.67|2236.67|2216.67|2236.33|2216.33|22
1640338470000|2021-12-24 09:34:30|2236.68|2216.68|2237.96|2217.96|2237.96|2217.96|2236.68|2216.68|10
1640338480000|2021-12-24 09:34:40|2237.89|2217.89|2237.74|2217.74|2237.89|2217.89|2237.7|2217.7|15
1640338490000|2021-12-24 09:34:50|2237.75|2217.75|2237.17|2217.17|2237.75|2217.75|2237.17|2217.17|15
1640338500000|2021-12-24 09:35:00|2237|2217|2236.9|2216.9|2237.19|2217.19|2236.89|2216.89|26
1640338510000|2021-12-24 09:35:10|2236.88|2216.88|2236.29|2216.29|2236.88|2216.88|2236.03|2216.03|21
1640338520000|2021-12-24 09:35:20|2236.28|2216.28|2236.09|2216.09|2236.28|2216.28|2236.07|2216.07|16
1640338530000|2021-12-24 09:35:30|2236.07|2216.07|2236.56|2216.56|2236.58|2216.58|2236.06|2216.06|15
1640338540000|2021-12-24 09:35:40|2236.54|2216.54|2236.06|2216.06|2236.77|2216.77|2236.06|2216.06|25
1640338550000|2021-12-24 09:35:50|2236.05|2216.05|2236.06|2216.06|2236.07|2216.07|2236.05|2216.05|7
1640338560000|2021-12-24 09:36:00|2236.08|2216.08|2234.87|2214.87|2236.08|2216.08|2234.87|2214.87|20
1640338570000|2021-12-24 09:36:10|2234.86|2214.86|2234.93|2214.93|2235.19|2215.19|2234.86|2214.86|19
1640338580000|2021-12-24 09:36:20|2234.94|2214.94|2234.86|2214.86|2235.06|2215.06|2234.86|2214.86|15
1640338590000|2021-12-24 09:36:30|2234.91|2214.91|2234.63|2214.63|2235.04|2215.04|2234.63|2214.63|10
1640338600000|2021-12-24 09:36:40|2234.57|2214.57|2234.63|2214.63|2234.67|2214.67|2234.57|2214.57|14
1640338610000|2021-12-24 09:36:50|2234.65|2214.65|2235.73|2215.73|2235.73|2215.73|2234.63|2214.63|12
1640338620000|2021-12-24 09:37:00|2235.91|2215.91|2236.23|2216.23|2236.23|2216.23|2235.73|2215.73|10
1640338630000|2021-12-24 09:37:10|2236.1|2216.1|2235.69|2215.69|2236.1|2216.1|2235.51|2215.51|16
1640338640000|2021-12-24 09:37:20|2235.7|2215.7|2235.79|2215.79|2235.88|2215.88|2235.64|2215.64|12
1640338650000|2021-12-24 09:37:30|2235.77|2215.77|2235.54|2215.54|2235.77|2215.77|2235.54|2215.54|23
1640338660000|2021-12-24 09:37:40|2235.59|2215.59|2235.82|2215.82|2235.82|2215.82|2235.58|2215.58|14
1640338670000|2021-12-24 09:37:50|2235.85|2215.85|2236.52|2216.52|2236.56|2216.56|2235.85|2215.85|4
1640338680000|2021-12-24 09:38:00|2236.48|2216.48|2236.22|2216.22|2236.49|2216.49|2236.22|2216.22|14
1640338690000|2021-12-24 09:38:10|2236.01|2216.01|2236.37|2216.37|2236.47|2216.47|2236.01|2216.01|15
1640338700000|2021-12-24 09:38:20|2236.4|2216.4|2236.85|2216.85|2236.95|2216.95|2236.4|2216.4|11
1640338710000|2021-12-24 09:38:30|2236.86|2216.86|2236.92|2216.92|2236.92|2216.92|2236.86|2216.86|2
1640338720000|2021-12-24 09:38:40|2236.93|2216.93|2236.68|2216.68|2236.93|2216.93|2236.67|2216.67|15
1640338730000|2021-12-24 09:38:50|2236.67|2216.67|2236.79|2216.79|2236.79|2216.79|2236.67|2216.67|10
1640338740000|2021-12-24 09:39:00|2236.82|2216.82|2237.15|2217.15|2237.15|2217.15|2236.78|2216.78|6
1640338750000|2021-12-24 09:39:10|2237.13|2217.13|2236.32|2216.32|2237.13|2217.13|2236.32|2216.32|18
1640338760000|2021-12-24 09:39:20|2236.31|2216.31|2236.12|2216.12|2236.57|2216.57|2236.12|2216.12|18
1640338770000|2021-12-24 09:39:30|2236.1|2216.1|2237.13|2217.13|2237.13|2217.13|2236.1|2216.1|16
1640338780000|2021-12-24 09:39:40|2237.14|2217.14|2237.14|2217.14|2237.14|2217.14|2237.14|2217.14|1
1640338790000|2021-12-24 09:39:50|2237.09|2217.09|2237.13|2217.13|2237.14|2217.14|2236.92|2216.92|8
1640338800000|2021-12-24 09:40:00|2237.4|2217.4|2237.55|2217.55|2237.57|2217.57|2237.4|2217.4|26
1640338810000|2021-12-24 09:40:10|2237.54|2217.54|2237.56|2217.56|2237.56|2217.56|2237.54|2217.54|18
1640338820000|2021-12-24 09:40:20|2237.55|2217.55|2237.29|2217.29|2237.57|2217.57|2237.29|2217.29|17
1640338830000|2021-12-24 09:40:30|2237.28|2217.28|2237.28|2217.28|2237.29|2217.29|2237.28|2217.28|13
1640338840000|2021-12-24 09:40:40|2237.29|2217.29|2237.53|2217.53|2237.53|2217.53|2237.28|2217.28|9
1640338850000|2021-12-24 09:40:50|2237.52|2217.52|2236.05|2216.05|2237.52|2217.52|2236.05|2216.05|14
1640338860000|2021-12-24 09:41:00|2235.99|2215.99|2235.85|2215.85|2236.12|2216.12|2235.62|2215.62|27
1640338870000|2021-12-24 09:41:10|2235.89|2215.89|2235.96|2215.96|2235.97|2215.97|2235.89|2215.89|5
1640338880000|2021-12-24 09:41:20|2235.97|2215.97|2235.92|2215.92|2235.98|2215.98|2235.92|2215.92|15
1640338890000|2021-12-24 09:41:30|2235.91|2215.91|2236.73|2216.73|2236.8|2216.8|2235.86|2215.86|27
1640338900000|2021-12-24 09:41:40|2236.45|2216.45|2235.75|2215.75|2236.57|2216.57|2235.75|2215.75|23
1640338910000|2021-12-24 09:41:50|2235.76|2215.76|2235.6|2215.6|2235.76|2215.76|2235.59|2215.59|13
1640338920000|2021-12-24 09:42:00|2235.57|2215.57|2235.32|2215.32|2235.57|2215.57|2235.32|2215.32|12
1640338930000|2021-12-24 09:42:10|2235.33|2215.33|2235.37|2215.37|2235.38|2215.38|2235.29|2215.29|9
1640338940000|2021-12-24 09:42:20|2235.35|2215.35|2234.7|2214.7|2235.35|2215.35|2233.89|2213.89|25
1640338950000|2021-12-24 09:42:30|2234.71|2214.71|2234.61|2214.61|2234.72|2214.72|2234.61|2214.61|18
1640338960000|2021-12-24 09:42:40|2234.62|2214.62|2234.64|2214.64|2234.65|2214.65|2234.5|2214.5|19
1640338970000|2021-12-24 09:42:50|2234.63|2214.63|2234.29|2214.29|2234.75|2214.75|2234.24|2214.24|16
1640338980000|2021-12-24 09:43:00|2234.27|2214.27|2233.05|2213.05|2234.29|2214.29|2233.05|2213.05|25
1640338990000|2021-12-24 09:43:10|2233.12|2213.12|2232.77|2212.77|2233.24|2213.24|2232.77|2212.77|17
1640339000000|2021-12-24 09:43:20|2232.79|2212.79|2232.53|2212.53|2232.88|2212.88|2232.51|2212.51|15
1640339010000|2021-12-24 09:43:30|2232.52|2212.52|2232.79|2212.79|2232.79|2212.79|2232.25|2212.25|8
1640339020000|2021-12-24 09:43:40|2232.74|2212.74|2233.35|2213.35|2233.35|2213.35|2232.74|2212.74|19
1640339030000|2021-12-24 09:43:50|2233.33|2213.33|2233.13|2213.13|2233.37|2213.37|2233.1|2213.1|17
1640339040000|2021-12-24 09:44:00|2233.12|2213.12|2233.05|2213.05|2233.12|2213.12|2233.02|2213.02|13
1640339050000|2021-12-24 09:44:10|2233.04|2213.04|2232.83|2212.83|2233.13|2213.13|2232.76|2212.76|13
1640339060000|2021-12-24 09:44:20|2232.82|2212.82|2232.57|2212.57|2232.82|2212.82|2232.54|2212.54|6
1640339070000|2021-12-24 09:44:30|2232.56|2212.56|2231.74|2211.74|2232.56|2212.56|2231.47|2211.47|23
1640339080000|2021-12-24 09:44:40|2231.73|2211.73|2231.87|2211.87|2231.87|2211.87|2231.73|2211.73|7
1640339090000|2021-12-24 09:44:50|2231.88|2211.88|2232.49|2212.49|2232.51|2212.51|2231.88|2211.88|18
1640339100000|2021-12-24 09:45:00|2232.09|2212.09|2232.45|2212.45|2232.49|2212.49|2232.05|2212.05|11
1640339110000|2021-12-24 09:45:10|2232.46|2212.46|2232.06|2212.06|2232.49|2212.49|2232.06|2212.06|15
1640339120000|2021-12-24 09:45:20|2232.09|2212.09|2232.43|2212.43|2232.46|2212.46|2232.09|2212.09|18
1640339130000|2021-12-24 09:45:30|2232.42|2212.42|2232.78|2212.78|2232.78|2212.78|2232.29|2212.29|12
1640339140000|2021-12-24 09:45:40|2232.75|2212.75|2233.83|2213.83|2233.83|2213.83|2232.75|2212.75|8
1640339150000|2021-12-24 09:45:50|2233.81|2213.81|2233.78|2213.78|2233.81|2213.81|2233.77|2213.77|4
1640339160000|2021-12-24 09:46:00|2233.77|2213.77|2233.75|2213.75|2233.77|2213.77|2233.75|2213.75|9
1640339170000|2021-12-24 09:46:10|2233.76|2213.76|2233.73|2213.73|2233.76|2213.76|2233.69|2213.69|25
1640339180000|2021-12-24 09:46:20|2233.71|2213.71|2233.64|2213.64|2233.71|2213.71|2233.64|2213.64|13
1640339190000|2021-12-24 09:46:30|2233.67|2213.67|2233.62|2213.62|2233.7|2213.7|2233.62|2213.62|20
1640339200000|2021-12-24 09:46:40|2233.61|2213.61|2233.45|2213.45|2233.64|2213.64|2233.4|2213.4|17
1640339210000|2021-12-24 09:46:50|2233.44|2213.44|2233.57|2213.57|2233.57|2213.57|2233.39|2213.39|10
1640339220000|2021-12-24 09:47:00|2233.56|2213.56|2233.52|2213.52|2233.59|2213.59|2233.48|2213.48|16
1640339230000|2021-12-24 09:47:10|2233.51|2213.51|2233.35|2213.35|2233.51|2213.51|2233.34|2213.34|18
1640339240000|2021-12-24 09:47:20|2233.34|2213.34|2233.34|2213.34|2233.42|2213.42|2233.33|2213.33|20
1640339250000|2021-12-24 09:47:30|2233.38|2213.38|2233.42|2213.42|2233.42|2213.42|2233.36|2213.36|14
1640339260000|2021-12-24 09:47:40|2233.15|2213.15|2233.33|2213.33|2233.43|2213.43|2233.14|2213.14|15
1640339270000|2021-12-24 09:47:50|2233.31|2213.31|2233.23|2213.23|2233.31|2213.31|2233.14|2213.14|21
1640339280000|2021-12-24 09:48:00|2233.22|2213.22|2233.45|2213.45|2233.45|2213.45|2233.22|2213.22|8
1640339290000|2021-12-24 09:48:10|2233.44|2213.44|2233.44|2213.44|2233.45|2213.45|2233.42|2213.42|10
1640339300000|2021-12-24 09:48:20|2233.43|2213.43|2233.43|2213.43|2233.44|2213.44|2233.39|2213.39|9
1640339310000|2021-12-24 09:48:30|2233.44|2213.44|2233.42|2213.42|2233.44|2213.44|2233.42|2213.42|9
1640339320000|2021-12-24 09:48:40|2233.41|2213.41|2231.46|2211.46|2233.42|2213.42|2231.46|2211.46|17
1640339330000|2021-12-24 09:48:50|2231.45|2211.45|2231.62|2211.62|2231.62|2211.62|2231.44|2211.44|7
1640339340000|2021-12-24 09:49:00|2231.61|2211.61|2231.9|2211.9|2232.03|2212.03|2231.6|2211.6|22
1640339350000|2021-12-24 09:49:10|2231.88|2211.88|2231.7|2211.7|2232.1|2212.1|2231.66|2211.66|23
1640339360000|2021-12-24 09:49:20|2231.66|2211.66|2231.4|2211.4|2231.71|2211.71|2231.4|2211.4|17
1640339370000|2021-12-24 09:49:30|2231.46|2211.46|2232.3|2212.3|2232.3|2212.3|2231.46|2211.46|19
1640339380000|2021-12-24 09:49:40|2232.31|2212.31|2232.25|2212.25|2232.33|2212.33|2232.25|2212.25|15
1640339390000|2021-12-24 09:49:50|2232.27|2212.27|2232.37|2212.37|2232.38|2212.38|2232.26|2212.26|14
1640339400000|2021-12-24 09:50:00|2232.35|2212.35|2231.83|2211.83|2232.52|2212.52|2231.83|2211.83|9
1640339410000|2021-12-24 09:50:10|2231.91|2211.91|2231.67|2211.67|2231.91|2211.91|2231.61|2211.61|15
1640339420000|2021-12-24 09:50:20|2231.69|2211.69|2231.94|2211.94|2231.96|2211.96|2231.69|2211.69|11
1640339430000|2021-12-24 09:50:30|2231.93|2211.93|2231.88|2211.88|2231.95|2211.95|2231.88|2211.88|18
1640339440000|2021-12-24 09:50:40|2231.89|2211.89|2231.94|2211.94|2231.94|2211.94|2231.86|2211.86|19
1640339450000|2021-12-24 09:50:50|2231.97|2211.97|2232.01|2212.01|2232.01|2212.01|2231.92|2211.92|8
1640339460000|2021-12-24 09:51:00|2232.04|2212.04|2232.36|2212.36|2232.38|2212.38|2232.04|2212.04|7
1640339470000|2021-12-24 09:51:10|2232.37|2212.37|2232.55|2212.55|2232.55|2212.55|2232.37|2212.37|4
1640339480000|2021-12-24 09:51:20|2232.57|2212.57|2232.62|2212.62|2232.62|2212.62|2232.57|2212.57|2
1640339490000|2021-12-24 09:51:30|2232.63|2212.63|2232.41|2212.41|2232.63|2212.63|2232.32|2212.32|8
1640339500000|2021-12-24 09:51:40|2232.23|2212.23|2232.18|2212.18|2232.23|2212.23|2232.18|2212.18|2
1640339510000|2021-12-24 09:51:50|2232.2|2212.2|2232.21|2212.21|2232.21|2212.21|2232.09|2212.09|4
1640339520000|2021-12-24 09:52:00|2232.25|2212.25|2232.2|2212.2|2232.25|2212.25|2232.2|2212.2|6
1640339530000|2021-12-24 09:52:10|2232.23|2212.23|2232.23|2212.23|2232.23|2212.23|2232.23|2212.23|1
1640339540000|2021-12-24 09:52:20|2232.2|2212.2|2232.23|2212.23|2232.23|2212.23|2232.2|2212.2|4
1640339550000|2021-12-24 09:52:30|2232.24|2212.24|2232.18|2212.18|2232.24|2212.24|2232.15|2212.15|15
1640339560000|2021-12-24 09:52:40|2232.15|2212.15|2231.55|2211.55|2232.2|2212.2|2231.55|2211.55|14
1640339570000|2021-12-24 09:52:50|2231.54|2211.54|2231.28|2211.28|2231.6|2211.6|2231.26|2211.26|19
1640339580000|2021-12-24 09:53:00|2231.27|2211.27|2231.31|2211.31|2231.33|2211.33|2231.25|2211.25|22
1640339590000|2021-12-24 09:53:10|2231.34|2211.34|2231.25|2211.25|2231.34|2211.34|2231.23|2211.23|18
1640339600000|2021-12-24 09:53:20|2231.28|2211.28|2231.26|2211.26|2231.28|2211.28|2231.23|2211.23|17
1640339610000|2021-12-24 09:53:30|2231.25|2211.25|2231.75|2211.75|2231.75|2211.75|2231.25|2211.25|8
1640339620000|2021-12-24 09:53:40|2231.78|2211.78|2231.93|2211.93|2231.93|2211.93|2231.78|2211.78|2
1640339630000|2021-12-24 09:53:50|2232.12|2212.12|2232.11|2212.11|2232.12|2212.12|2232.11|2212.11|2
1640339640000|2021-12-24 09:54:00|2231.91|2211.91|2231.91|2211.91|2231.91|2211.91|2231.88|2211.88|3
1640339650000|2021-12-24 09:54:10|2231.89|2211.89|2232.26|2212.26|2232.26|2212.26|2231.89|2211.89|4
1640339660000|2021-12-24 09:54:20|2232.29|2212.29|2232.59|2212.59|2232.59|2212.59|2232.29|2212.29|2
1640339670000|2021-12-24 09:54:30|2232.68|2212.68|2233.35|2213.35|2233.39|2213.39|2232.67|2212.67|10
1640339680000|2021-12-24 09:54:40|2233.39|2213.39|2232.77|2212.77|2233.39|2213.39|2232.74|2212.74|9
1640339690000|2021-12-24 09:54:50|2232.72|2212.72|2232.8|2212.8|2232.8|2212.8|2232.72|2212.72|3
1640339700000|2021-12-24 09:55:00|2232.87|2212.87|2232.95|2212.95|2232.95|2212.95|2232.87|2212.87|2
1640339710000|2021-12-24 09:55:10|2232.92|2212.92|2233.21|2213.21|2233.21|2213.21|2232.92|2212.92|7
1640339720000|2021-12-24 09:55:20|2233.35|2213.35|2233.91|2213.91|2233.91|2213.91|2233.35|2213.35|8
1640339730000|2021-12-24 09:55:30|2233.92|2213.92|2234|2214|2234|2214|2233.92|2213.92|3
1640339740000|2021-12-24 09:55:40|2233.94|2213.94|2234.2|2214.2|2234.23|2214.23|2233.94|2213.94|5
1640339750000|2021-12-24 09:55:50|2234.26|2214.26|2234.29|2214.29|2234.41|2214.41|2234.25|2214.25|18
1640339760000|2021-12-24 09:56:00|2234.45|2214.45|2233.65|2213.65|2234.47|2214.47|2233.57|2213.57|25
1640339770000|2021-12-24 09:56:10|2233.64|2213.64|2233.33|2213.33|2233.64|2213.64|2233.33|2213.33|20
1640339780000|2021-12-24 09:56:20|2233.32|2213.32|2233.19|2213.19|2233.32|2213.32|2232.98|2212.98|19
1640339790000|2021-12-24 09:56:30|2233.17|2213.17|2233.16|2213.16|2233.2|2213.2|2233.16|2213.16|16
1640339800000|2021-12-24 09:56:40|2233.19|2213.19|2233.73|2213.73|2233.74|2213.74|2233.18|2213.18|14
1640339810000|2021-12-24 09:56:50|2233.71|2213.71|2233.73|2213.73|2233.74|2213.74|2233.71|2213.71|12
1640339820000|2021-12-24 09:57:00|2233.84|2213.84|2233.84|2213.84|2233.88|2213.88|2233.8|2213.8|12
1640339830000|2021-12-24 09:57:10|2233.85|2213.85|2233.83|2213.83|2233.85|2213.85|2233.79|2213.79|22
1640339840000|2021-12-24 09:57:20|2233.82|2213.82|2234.93|2214.93|2235.02|2215.02|2233.75|2213.75|18
1640339850000|2021-12-24 09:57:30|2234.96|2214.96|2235.46|2215.46|2235.48|2215.48|2234.96|2214.96|4
1640339860000|2021-12-24 09:57:40|2235.8|2215.8|2235.72|2215.72|2235.8|2215.8|2235.72|2215.72|2
1640339870000|2021-12-24 09:57:50|2235.78|2215.78|2235.78|2215.78|2235.78|2215.78|2235.78|2215.78|1
1640339880000|2021-12-24 09:58:00|2235.74|2215.74|2235.6|2215.6|2235.74|2215.74|2235.51|2215.51|10
1640339890000|2021-12-24 09:58:10|2235.53|2215.53|2235.04|2215.04|2235.58|2215.58|2234.98|2214.98|20
1640339900000|2021-12-24 09:58:20|2235.01|2215.01|2235.27|2215.27|2235.28|2215.28|2235|2215|24
1640339910000|2021-12-24 09:58:30|2235.28|2215.28|2235.3|2215.3|2235.3|2215.3|2235.18|2215.18|17
1640339920000|2021-12-24 09:58:40|2235.48|2215.48|2235.95|2215.95|2235.95|2215.95|2235.42|2215.42|11
1640339930000|2021-12-24 09:58:50|2235.9|2215.9|2235.87|2215.87|2235.9|2215.9|2235.87|2215.87|2
1640339940000|2021-12-24 09:59:00|2236.19|2216.19|2236.43|2216.43|2236.43|2216.43|2236.19|2216.19|3
1640339950000|2021-12-24 09:59:10|2236.42|2216.42|2236.3|2216.3|2236.47|2216.47|2236.13|2216.13|8
1640339960000|2021-12-24 09:59:20|2236.28|2216.28|2236.28|2216.28|2236.28|2216.28|2236.28|2216.28|1
1640339970000|2021-12-24 09:59:30|2236.39|2216.39|2236.71|2216.71|2236.71|2216.71|2236.39|2216.39|9
1640339980000|2021-12-24 09:59:40|2236.69|2216.69|2237.07|2217.07|2237.07|2217.07|2236.69|2216.69|4
1640339990000|2021-12-24 09:59:50|2237.14|2217.14|2237.45|2217.45|2237.45|2217.45|2237.14|2217.14|3
1640340000000|2021-12-24 10:00:00|2237.17|2217.17|2237.33|2217.33|2237.33|2217.33|2237.17|2217.17|7
1640340010000|2021-12-24 10:00:10|2237.27|2217.27|2236.79|2216.79|2237.27|2217.27|2236.79|2216.79|24
1640340020000|2021-12-24 10:00:20|2236.8|2216.8|2236.82|2216.82|2236.82|2216.82|2236.7|2216.7|11
1640340030000|2021-12-24 10:00:30|2236.81|2216.81|2236.92|2216.92|2237|2217|2236.81|2216.81|12
1640340040000|2021-12-24 10:00:40|2236.87|2216.87|2237.05|2217.05|2237.05|2217.05|2236.87|2216.87|4
1640340050000|2021-12-24 10:00:50|2237.16|2217.16|2237.05|2217.05|2237.16|2217.16|2237.05|2217.05|2
1640340060000|2021-12-24 10:01:00|2237.16|2217.16|2237.04|2217.04|2237.16|2217.16|2237.04|2217.04|9
1640340070000|2021-12-24 10:01:10|2237.14|2217.14|2237.1|2217.1|2237.2|2217.2|2237.04|2217.04|16
1640340080000|2021-12-24 10:01:20|2237.2|2217.2|2237.15|2217.15|2237.2|2217.2|2237.1|2217.1|10
1640340090000|2021-12-24 10:01:30|2237.11|2217.11|2237.01|2217.01|2237.11|2217.11|2237|2217|16
1640340100000|2021-12-24 10:01:40|2237.02|2217.02|2236.64|2216.64|2237.02|2217.02|2236.63|2216.63|14
1640340110000|2021-12-24 10:01:50|2236.6|2216.6|2236.71|2216.71|2236.71|2216.71|2236.6|2216.6|8
1640340120000|2021-12-24 10:02:00|2236.7|2216.7|2236.62|2216.62|2236.75|2216.75|2236.62|2216.62|20
1640340130000|2021-12-24 10:02:10|2236.6|2216.6|2236.48|2216.48|2236.67|2216.67|2236.48|2216.48|20
1640340140000|2021-12-24 10:02:20|2236.5|2216.5|2236.29|2216.29|2236.59|2216.59|2236.28|2216.28|19
1640340150000|2021-12-24 10:02:30|2236.06|2216.06|2236.17|2216.17|2236.17|2216.17|2236.01|2216.01|3
1640340160000|2021-12-24 10:02:40|2236.08|2216.08|2236.06|2216.06|2236.08|2216.08|2236.06|2216.06|3
1640340170000|2021-12-24 10:02:50|2236.05|2216.05|2235.98|2215.98|2236.05|2216.05|2235.94|2215.94|3
1640340180000|2021-12-24 10:03:00|2235.93|2215.93|2235.98|2215.98|2235.98|2215.98|2235.93|2215.93|2
1640340190000|2021-12-24 10:03:10|2236.02|2216.02|2235.62|2215.62|2236.02|2216.02|2235.62|2215.62|8
1640340200000|2021-12-24 10:03:20|2235.63|2215.63|2235.83|2215.83|2235.83|2215.83|2235.59|2215.59|15
1640340210000|2021-12-24 10:03:30|2235.85|2215.85|2235.88|2215.88|2235.96|2215.96|2235.77|2215.77|17
1640340220000|2021-12-24 10:03:40|2235.87|2215.87|2235.73|2215.73|2235.93|2215.93|2235.73|2215.73|17
1640340230000|2021-12-24 10:03:50|2235.75|2215.75|2235.82|2215.82|2235.82|2215.82|2235.46|2215.46|27
1640340240000|2021-12-24 10:04:00|2235.81|2215.81|2236.08|2216.08|2236.18|2216.18|2235.81|2215.81|22
1640340250000|2021-12-24 10:04:10|2236.16|2216.16|2236.12|2216.12|2236.16|2216.16|2235.9|2215.9|10
1640340260000|2021-12-24 10:04:20|2236.13|2216.13|2236.61|2216.61|2236.68|2216.68|2236.08|2216.08|18
1640340270000|2021-12-24 10:04:30|2236.6|2216.6|2236.19|2216.19|2236.6|2216.6|2236.19|2216.19|15
1640340280000|2021-12-24 10:04:40|2236.17|2216.17|2235.98|2215.98|2236.17|2216.17|2235.86|2215.86|15
1640340290000|2021-12-24 10:04:50|2236.14|2216.14|2236.48|2216.48|2236.5|2216.5|2236.02|2216.02|14
1640340300000|2021-12-24 10:05:00|2236.5|2216.5|2236.48|2216.48|2236.57|2216.57|2236.47|2216.47|22
1640340310000|2021-12-24 10:05:10|2236.47|2216.47|2236.35|2216.35|2236.47|2216.47|2236.35|2216.35|18
1640340320000|2021-12-24 10:05:20|2236.37|2216.37|2236.31|2216.31|2236.37|2216.37|2236.31|2216.31|8
1640340330000|2021-12-24 10:05:30|2236.3|2216.3|2236.3|2216.3|2236.33|2216.33|2236.3|2216.3|6
1640340340000|2021-12-24 10:05:40|2236.31|2216.31|2236.29|2216.29|2236.32|2216.32|2236.28|2216.28|16
1640340350000|2021-12-24 10:05:50|2236.3|2216.3|2236.2|2216.2|2236.32|2216.32|2236.13|2216.13|19
1640340360000|2021-12-24 10:06:00|2236.18|2216.18|2236.21|2216.21|2236.23|2216.23|2236.15|2216.15|20
1640340370000|2021-12-24 10:06:10|2236.23|2216.23|2236.2|2216.2|2236.23|2216.23|2236.2|2216.2|8
1640340380000|2021-12-24 10:06:20|2236.19|2216.19|2236.21|2216.21|2236.22|2216.22|2236.16|2216.16|14
1640340390000|2021-12-24 10:06:30|2235.81|2215.81|2235.08|2215.08|2235.81|2215.81|2235.08|2215.08|23
1640340400000|2021-12-24 10:06:40|2235.07|2215.07|2234.14|2214.14|2235.13|2215.13|2234.14|2214.14|17
1640340410000|2021-12-24 10:06:50|2234.17|2214.17|2234.16|2214.16|2234.17|2214.17|2234.14|2214.14|11
1640340420000|2021-12-24 10:07:00|2234.15|2214.15|2233.69|2213.69|2234.22|2214.22|2233.69|2213.69|14
1640340430000|2021-12-24 10:07:10|2233.74|2213.74|2233.52|2213.52|2233.74|2213.74|2233.47|2213.47|13
1640340440000|2021-12-24 10:07:20|2233.57|2213.57|2233.75|2213.75|2233.75|2213.75|2233.54|2213.54|15
1640340450000|2021-12-24 10:07:30|2233.73|2213.73|2232.81|2212.81|2233.74|2213.74|2232.8|2212.8|16
1640340460000|2021-12-24 10:07:40|2232.79|2212.79|2232.21|2212.21|2232.79|2212.79|2232.18|2212.18|17
1640340470000|2021-12-24 10:07:50|2231.77|2211.77|2231.78|2211.78|2231.78|2211.78|2231.18|2211.18|25
1640340480000|2021-12-24 10:08:00|2231.76|2211.76|2231.75|2211.75|2231.87|2211.87|2231.61|2211.61|22
1640340490000|2021-12-24 10:08:10|2231.74|2211.74|2231.51|2211.51|2231.74|2211.74|2231.43|2211.43|13
1640340500000|2021-12-24 10:08:20|2231.49|2211.49|2231.21|2211.21|2231.49|2211.49|2231.21|2211.21|11
1640340510000|2021-12-24 10:08:30|2231.17|2211.17|2230.16|2210.16|2231.17|2211.17|2230.16|2210.16|18
1640340520000|2021-12-24 10:08:40|2230.17|2210.17|2230.49|2210.49|2230.58|2210.58|2230.12|2210.12|23
1640340530000|2021-12-24 10:08:50|2230.47|2210.47|2230.11|2210.11|2230.47|2210.47|2230.04|2210.04|17
1640340540000|2021-12-24 10:09:00|2230.08|2210.08|2229.85|2209.85|2230.18|2210.18|2229.85|2209.85|12
1640340550000|2021-12-24 10:09:10|2229.82|2209.82|2229.58|2209.58|2229.87|2209.87|2229.54|2209.54|14
1640340560000|2021-12-24 10:09:20|2229.72|2209.72|2229.36|2209.36|2229.72|2209.72|2229.31|2209.31|20
1640340570000|2021-12-24 10:09:30|2229.45|2209.45|2229.69|2209.69|2229.76|2209.76|2229.01|2209.01|22
1640340580000|2021-12-24 10:09:40|2229.68|2209.68|2230.01|2210.01|2230.01|2210.01|2229.61|2209.61|16
1640340590000|2021-12-24 10:09:50|2230.04|2210.04|2230.48|2210.48|2230.61|2210.61|2230.04|2210.04|12
1640340600000|2021-12-24 10:10:00|2230.53|2210.53|2231.02|2211.02|2231.04|2211.04|2230.48|2210.48|9
1640340610000|2021-12-24 10:10:10|2231.04|2211.04|2230.46|2210.46|2231.05|2211.05|2230.39|2210.39|17
1640340620000|2021-12-24 10:10:20|2230.52|2210.52|2229.92|2209.92|2230.52|2210.52|2229.92|2209.92|10
1640340630000|2021-12-24 10:10:30|2229.93|2209.93|2229.66|2209.66|2229.93|2209.93|2229.55|2209.55|25
1640340640000|2021-12-24 10:10:40|2229.65|2209.65|2230.05|2210.05|2230.05|2210.05|2229.55|2209.55|18
1640340650000|2021-12-24 10:10:50|2230.09|2210.09|2230.1|2210.1|2230.12|2210.12|2230.05|2210.05|11
1640340660000|2021-12-24 10:11:00|2230.09|2210.09|2229.89|2209.89|2230.12|2210.12|2229.89|2209.89|15
1640340670000|2021-12-24 10:11:10|2229.88|2209.88|2228.89|2208.89|2229.88|2209.88|2228.89|2208.89|12
1640340680000|2021-12-24 10:11:20|2228.4|2208.4|2228.46|2208.46|2228.51|2208.51|2228.11|2208.11|18
1640340690000|2021-12-24 10:11:30|2228.49|2208.49|2227.86|2207.86|2228.49|2208.49|2227.86|2207.86|23
1640340700000|2021-12-24 10:11:40|2227.85|2207.85|2227.36|2207.36|2227.95|2207.95|2227.36|2207.36|9
1640340710000|2021-12-24 10:11:50|2227.46|2207.46|2227.48|2207.48|2227.48|2207.48|2227.36|2207.36|4
1640340740000|2021-12-24 10:12:20|2227.73|2207.73|2227.73|2207.73|2227.73|2207.73|2227.73|2207.73|1
1640340750000|2021-12-24 10:12:30|2227.48|2207.48|2227.48|2207.48|2227.48|2207.48|2227.48|2207.48|1
1640340770000|2021-12-24 10:12:50|2227.54|2207.54|2227.43|2207.43|2227.54|2207.54|2227.42|2207.42|4
1640340780000|2021-12-24 10:13:00|2227.36|2207.36|2227.36|2207.36|2227.36|2207.36|2227.36|2207.36|1
1640340790000|2021-12-24 10:13:10|2227.48|2207.48|2227.48|2207.48|2227.48|2207.48|2227.48|2207.48|1
1640340800000|2021-12-24 10:13:20|2227.43|2207.43|2228.42|2208.42|2228.42|2208.42|2227.43|2207.43|8
1640340810000|2021-12-24 10:13:30|2228.48|2208.48|2228.66|2208.66|2228.66|2208.66|2228.48|2208.48|5
1640340820000|2021-12-24 10:13:40|2228.64|2208.64|2228.69|2208.69|2228.69|2208.69|2228.64|2208.64|2
1640340830000|2021-12-24 10:13:50|2228.71|2208.71|2228.81|2208.81|2228.81|2208.81|2228.71|2208.71|5
1640340850000|2021-12-24 10:14:10|2228.84|2208.84|2229.52|2209.52|2229.53|2209.53|2228.84|2208.84|5
1640340860000|2021-12-24 10:14:20|2229.47|2209.47|2229.52|2209.52|2229.52|2209.52|2229.47|2209.47|2
1640340870000|2021-12-24 10:14:30|2229.51|2209.51|2229.45|2209.45|2229.51|2209.51|2229.45|2209.45|2
1640340880000|2021-12-24 10:14:40|2229.27|2209.27|2229.27|2209.27|2229.27|2209.27|2229.27|2209.27|1
1640340890000|2021-12-24 10:14:50|2229.25|2209.25|2229.25|2209.25|2229.25|2209.25|2229.25|2209.25|1
1640340900000|2021-12-24 10:15:00|2229.31|2209.31|2228.76|2208.76|2229.5|2209.5|2228.75|2208.75|14
1640340910000|2021-12-24 10:15:10|2228.56|2208.56|2228.56|2208.56|2228.56|2208.56|2228.56|2208.56|1
1640340920000|2021-12-24 10:15:20|2228.58|2208.58|2227.74|2207.74|2228.58|2208.58|2227.74|2207.74|6
1640340930000|2021-12-24 10:15:30|2227.65|2207.65|2227.6|2207.6|2227.65|2207.65|2227.6|2207.6|3
1640340940000|2021-12-24 10:15:40|2227.55|2207.55|2227.48|2207.48|2227.55|2207.55|2227.48|2207.48|2
1640340950000|2021-12-24 10:15:50|2227.44|2207.44|2227.44|2207.44|2227.44|2207.44|2227.44|2207.44|1
1640340960000|2021-12-24 10:16:00|2227.37|2207.37|2226.22|2206.22|2227.44|2207.44|2226.22|2206.22|10
1640340970000|2021-12-24 10:16:10|2226.18|2206.18|2226.09|2206.09|2226.23|2206.23|2226.05|2206.05|9
1640340980000|2021-12-24 10:16:20|2226.12|2206.12|2226.09|2206.09|2226.13|2206.13|2226.09|2206.09|4
1640340990000|2021-12-24 10:16:30|2226.1|2206.1|2226.05|2206.05|2226.14|2206.14|2226.04|2206.04|6
1640341000000|2021-12-24 10:16:40|2226.12|2206.12|2226.55|2206.55|2226.55|2206.55|2225.79|2205.79|17
1640341010000|2021-12-24 10:16:50|2226.53|2206.53|2227.49|2207.49|2227.5|2207.5|2226.53|2206.53|9
1640341020000|2021-12-24 10:17:00|2227.67|2207.67|2227.67|2207.67|2227.7|2207.7|2227.66|2207.66|7
1640341030000|2021-12-24 10:17:10|2227.73|2207.73|2228.35|2208.35|2228.35|2208.35|2227.7|2207.7|7
1640341040000|2021-12-24 10:17:20|2228.31|2208.31|2227.73|2207.73|2228.31|2208.31|2227.67|2207.67|22
1640341050000|2021-12-24 10:17:30|2227.71|2207.71|2226.79|2206.79|2227.77|2207.77|2226.79|2206.79|14
1640341060000|2021-12-24 10:17:40|2226.8|2206.8|2226.37|2206.37|2226.83|2206.83|2226.37|2206.37|9
1640341070000|2021-12-24 10:17:50|2226.38|2206.38|2226.42|2206.42|2226.46|2206.46|2226.38|2206.38|8
1640341080000|2021-12-24 10:18:00|2226.34|2206.34|2226.57|2206.57|2226.65|2206.65|2226.34|2206.34|15
1640341090000|2021-12-24 10:18:10|2226.58|2206.58|2226.89|2206.89|2226.93|2206.93|2226.58|2206.58|13
1640341100000|2021-12-24 10:18:20|2226.93|2206.93|2226.47|2206.47|2226.93|2206.93|2226.47|2206.47|9
1640341110000|2021-12-24 10:18:30|2226.44|2206.44|2225.79|2205.79|2226.44|2206.44|2225.79|2205.79|18
1640341120000|2021-12-24 10:18:40|2225.65|2205.65|2225.66|2205.66|2225.71|2205.71|2225.53|2205.53|12
1640341130000|2021-12-24 10:18:50|2225.54|2205.54|2224.66|2204.66|2225.54|2205.54|2224.66|2204.66|13
1640341140000|2021-12-24 10:19:00|2224.65|2204.65|2224.6|2204.6|2224.68|2204.68|2224.59|2204.59|14
1640341150000|2021-12-24 10:19:10|2224.44|2204.44|2224.37|2204.37|2224.44|2204.44|2224.35|2204.35|11
1640341160000|2021-12-24 10:19:20|2224.36|2204.36|2223.85|2203.85|2224.38|2204.38|2223.85|2203.85|15
1640341170000|2021-12-24 10:19:30|2223.87|2203.87|2223.53|2203.53|2223.87|2203.87|2223.53|2203.53|3
1640341180000|2021-12-24 10:19:40|2223.81|2203.81|2224.03|2204.03|2224.03|2204.03|2223.78|2203.78|10
1640341190000|2021-12-24 10:19:50|2224.06|2204.06|2224.14|2204.14|2224.16|2204.16|2224.03|2204.03|13
1640341200000|2021-12-24 10:20:00|2224.16|2204.16|2224.14|2204.14|2224.16|2204.16|2224.12|2204.12|4
1640341210000|2021-12-24 10:20:10|2224.17|2204.17|2224.31|2204.31|2224.31|2204.31|2224.09|2204.09|22
1640341220000|2021-12-24 10:20:20|2224.3|2204.3|2224.16|2204.16|2224.31|2204.31|2224.15|2204.15|21
1640341230000|2021-12-24 10:20:30|2224.19|2204.19|2224.1|2204.1|2224.21|2204.21|2224.1|2204.1|11
1640341240000|2021-12-24 10:20:40|2224.09|2204.09|2224.12|2204.12|2224.15|2204.15|2224.08|2204.08|5
1640341250000|2021-12-24 10:20:50|2224.14|2204.14|2223.99|2203.99|2224.14|2204.14|2223.95|2203.95|14
1640341260000|2021-12-24 10:21:00|2223.98|2203.98|2224.02|2204.02|2224.04|2204.04|2223.93|2203.93|15
1640341270000|2021-12-24 10:21:10|2224.03|2204.03|2224.32|2204.32|2224.32|2204.32|2224.01|2204.01|9
1640341280000|2021-12-24 10:21:20|2224.31|2204.31|2224.16|2204.16|2224.34|2204.34|2224.02|2204.02|17
1640341290000|2021-12-24 10:21:30|2224.19|2204.19|2223.6|2203.6|2224.2|2204.2|2223.6|2203.6|18
1640341300000|2021-12-24 10:21:40|2223.62|2203.62|2223.38|2203.38|2223.62|2203.62|2223.34|2203.34|8
1640341310000|2021-12-24 10:21:50|2223.95|2203.95|2224.89|2204.89|2224.91|2204.91|2223.91|2203.91|22
1640341320000|2021-12-24 10:22:00|2225.33|2205.33|2225.32|2205.32|2225.33|2205.33|2225.32|2205.32|2
1640341330000|2021-12-24 10:22:10|2225.29|2205.29|2225.29|2205.29|2225.29|2205.29|2225.29|2205.29|1
1640341340000|2021-12-24 10:22:20|2225.19|2205.19|2225.41|2205.41|2225.41|2205.41|2225.19|2205.19|2
1640341350000|2021-12-24 10:22:30|2225.4|2205.4|2225.41|2205.41|2225.41|2205.41|2225.4|2205.4|2
1640341360000|2021-12-24 10:22:40|2225.4|2205.4|2225.41|2205.41|2225.41|2205.41|2225.4|2205.4|4
1640341370000|2021-12-24 10:22:50|2225.4|2205.4|2225.4|2205.4|2225.41|2205.41|2225.4|2205.4|5
1640341380000|2021-12-24 10:23:00|2225.37|2205.37|2226.55|2206.55|2226.58|2206.58|2225.37|2205.37|19
1640341390000|2021-12-24 10:23:10|2226.53|2206.53|2228.12|2208.12|2228.12|2208.12|2226.53|2206.53|24
1640341400000|2021-12-24 10:23:20|2228.11|2208.11|2229.36|2209.36|2229.4|2209.4|2228.09|2208.09|18
1640341410000|2021-12-24 10:23:30|2229.42|2209.42|2229.44|2209.44|2229.44|2209.44|2229.41|2209.41|3
1640341420000|2021-12-24 10:23:40|2229.45|2209.45|2230.06|2210.06|2230.06|2210.06|2229.45|2209.45|7
1640341430000|2021-12-24 10:23:50|2230.01|2210.01|2229.96|2209.96|2230.01|2210.01|2229.79|2209.79|6
1640341440000|2021-12-24 10:24:00|2229.94|2209.94|2229.83|2209.83|2229.96|2209.96|2229.83|2209.83|4
1640341450000|2021-12-24 10:24:10|2229.82|2209.82|2229.91|2209.91|2229.91|2209.91|2229.82|2209.82|2
1640341460000|2021-12-24 10:24:20|2230.02|2210.02|2231.09|2211.09|2231.09|2211.09|2230.02|2210.02|13
1640341470000|2021-12-24 10:24:30|2231.2|2211.2|2232.04|2212.04|2232.04|2212.04|2231.2|2211.2|9
1640341480000|2021-12-24 10:24:40|2232.1|2212.1|2232.36|2212.36|2232.36|2212.36|2232.08|2212.08|5
1640341490000|2021-12-24 10:24:50|2232.38|2212.38|2232.14|2212.14|2232.4|2212.4|2232.14|2212.14|14
1640341500000|2021-12-24 10:25:00|2232.15|2212.15|2231.44|2211.44|2232.17|2212.17|2231.43|2211.43|24
1640341510000|2021-12-24 10:25:10|2231.43|2211.43|2231.33|2211.33|2231.43|2211.43|2231.16|2211.16|17
1640341520000|2021-12-24 10:25:20|2231.22|2211.22|2231.18|2211.18|2231.22|2211.22|2231.16|2211.16|11
1640341530000|2021-12-24 10:25:30|2231.19|2211.19|2231.18|2211.18|2231.19|2211.19|2231.18|2211.18|18
1640341540000|2021-12-24 10:25:40|2231.19|2211.19|2231.19|2211.19|2231.25|2211.25|2231.17|2211.17|10
1640341550000|2021-12-24 10:25:50|2231.17|2211.17|2231.25|2211.25|2231.25|2211.25|2231.17|2211.17|9
1640341560000|2021-12-24 10:26:00|2231.27|2211.27|2231.23|2211.23|2231.27|2211.27|2231.21|2211.21|5
1640341570000|2021-12-24 10:26:10|2231.22|2211.22|2231.93|2211.93|2231.93|2211.93|2231.22|2211.22|9
1640341580000|2021-12-24 10:26:20|2232.22|2212.22|2232.29|2212.29|2232.5|2212.5|2231.94|2211.94|8
1640341590000|2021-12-24 10:26:30|2232.5|2212.5|2232.3|2212.3|2232.55|2212.55|2232.27|2212.27|8
1640341600000|2021-12-24 10:26:40|2232.29|2212.29|2231.9|2211.9|2232.29|2212.29|2231.8|2211.8|10
1640341610000|2021-12-24 10:26:50|2231.84|2211.84|2231.81|2211.81|2231.84|2211.84|2231.72|2211.72|4
1640341620000|2021-12-24 10:27:00|2231.73|2211.73|2231.73|2211.73|2231.8|2211.8|2231.67|2211.67|9
1640341630000|2021-12-24 10:27:10|2231.77|2211.77|2230.91|2210.91|2231.77|2211.77|2230.91|2210.91|13
1640341640000|2021-12-24 10:27:20|2230.67|2210.67|2228.26|2208.26|2230.69|2210.69|2228.13|2208.13|26
1640341650000|2021-12-24 10:27:30|2228.27|2208.27|2228.2|2208.2|2228.27|2208.27|2228.13|2208.13|18
1640341660000|2021-12-24 10:27:40|2228.23|2208.23|2228.12|2208.12|2228.23|2208.23|2228.09|2208.09|21
1640341670000|2021-12-24 10:27:50|2228.14|2208.14|2228.1|2208.1|2228.2|2208.2|2228.05|2208.05|16
1640341680000|2021-12-24 10:28:00|2228.09|2208.09|2228.1|2208.1|2228.11|2208.11|2228.01|2208.01|10
1640341690000|2021-12-24 10:28:10|2228.09|2208.09|2227.93|2207.93|2228.09|2208.09|2227.93|2207.93|9
1640341700000|2021-12-24 10:28:20|2227.92|2207.92|2227.5|2207.5|2227.97|2207.97|2227.5|2207.5|18
1640341710000|2021-12-24 10:28:30|2227.2|2207.2|2227.12|2207.12|2227.23|2207.23|2227.1|2207.1|15
1640341720000|2021-12-24 10:28:40|2227.11|2207.11|2226.81|2206.81|2227.11|2207.11|2226.73|2206.73|25
1640341730000|2021-12-24 10:28:50|2226.8|2206.8|2226.67|2206.67|2226.81|2206.81|2226.67|2206.67|19
1640341740000|2021-12-24 10:29:00|2226.66|2206.66|2226.64|2206.64|2226.7|2206.7|2226.64|2206.64|8
1640341750000|2021-12-24 10:29:10|2226.63|2206.63|2226.81|2206.81|2226.81|2206.81|2226.42|2206.42|17
1640341760000|2021-12-24 10:29:20|2226.87|2206.87|2226.87|2206.87|2226.87|2206.87|2226.87|2206.87|1
1640341770000|2021-12-24 10:29:30|2226.91|2206.91|2226.66|2206.66|2227.25|2207.25|2226.37|2206.37|20
1640341780000|2021-12-24 10:29:40|2226.36|2206.36|2226.02|2206.02|2226.38|2206.38|2226.02|2206.02|10
1640341790000|2021-12-24 10:29:50|2226.07|2206.07|2227.37|2207.37|2227.42|2207.42|2226.01|2206.01|14
1640341800000|2021-12-24 10:30:00|2227.36|2207.36|2225.9|2205.9|2227.41|2207.41|2225.9|2205.9|30
1640341810000|2021-12-24 10:30:10|2226.01|2206.01|2224.67|2204.67|2226.01|2206.01|2224.37|2204.37|27
1640341820000|2021-12-24 10:30:20|2224.66|2204.66|2224.73|2204.73|2224.75|2204.75|2224.65|2204.65|5
1640341830000|2021-12-24 10:30:30|2224.7|2204.7|2224.63|2204.63|2224.75|2204.75|2224.62|2204.62|18
1640341840000|2021-12-24 10:30:40|2224.62|2204.62|2224.67|2204.67|2224.67|2204.67|2224.62|2204.62|16
1640341850000|2021-12-24 10:30:50|2224.66|2204.66|2224.7|2204.7|2224.7|2204.7|2224.62|2204.62|18
1640341860000|2021-12-24 10:31:00|2224.69|2204.69|2225.11|2205.11|2225.11|2205.11|2224.39|2204.39|21
1640341870000|2021-12-24 10:31:10|2225.36|2205.36|2226.7|2206.7|2226.7|2206.7|2225.36|2205.36|14
1640341900000|2021-12-24 10:31:40|2226.76|2206.76|2228.06|2208.06|2228.06|2208.06|2226.7|2206.7|11
1640341910000|2021-12-24 10:31:50|2228.17|2208.17|2228.98|2208.98|2228.98|2208.98|2227.98|2207.98|9
1640341920000|2021-12-24 10:32:00|2228.89|2208.89|2228.89|2208.89|2228.89|2208.89|2228.89|2208.89|1
1640341930000|2021-12-24 10:32:10|2228.81|2208.81|2228.89|2208.89|2228.89|2208.89|2228.81|2208.81|18
1640341940000|2021-12-24 10:32:20|2228.83|2208.83|2229.01|2209.01|2229.01|2209.01|2228.83|2208.83|4
1640341950000|2021-12-24 10:32:30|2229|2209|2230.72|2210.72|2230.72|2210.72|2229|2209|14
1640341960000|2021-12-24 10:32:40|2230.79|2210.79|2230.98|2210.98|2231.1|2211.1|2230.79|2210.79|23
1640341970000|2021-12-24 10:32:50|2231.1|2211.1|2231.92|2211.92|2231.93|2211.93|2231.1|2211.1|28
1640341980000|2021-12-24 10:33:00|2231.95|2211.95|2232.1|2212.1|2232.11|2212.11|2231.95|2211.95|12
1640341990000|2021-12-24 10:33:10|2232.19|2212.19|2232.75|2212.75|2232.81|2212.81|2232.18|2212.18|13
1640342000000|2021-12-24 10:33:20|2232.73|2212.73|2234.04|2214.04|2234.12|2214.12|2232.73|2212.73|13
1640342010000|2021-12-24 10:33:30|2234.18|2214.18|2234.11|2214.11|2234.19|2214.19|2234.11|2214.11|3
1640342020000|2021-12-24 10:33:40|2234.1|2214.1|2233.36|2213.36|2234.1|2214.1|2233.16|2213.16|18
1640342030000|2021-12-24 10:33:50|2233.5|2213.5|2233.82|2213.82|2233.82|2213.82|2233.34|2213.34|24
1640342040000|2021-12-24 10:34:00|2233.84|2213.84|2234.25|2214.25|2234.25|2214.25|2233.82|2213.82|10
1640342050000|2021-12-24 10:34:10|2234.41|2214.41|2235.12|2215.12|2235.12|2215.12|2234.26|2214.26|10
1640342060000|2021-12-24 10:34:20|2235.24|2215.24|2235.22|2215.22|2235.24|2215.24|2235.12|2215.12|5
1640342070000|2021-12-24 10:34:30|2235.21|2215.21|2235.85|2215.85|2235.85|2215.85|2235.21|2215.21|12
1640342080000|2021-12-24 10:34:40|2235.93|2215.93|2235.85|2215.85|2235.93|2215.93|2235.85|2215.85|2
1640342090000|2021-12-24 10:34:50|2235.82|2215.82|2236.06|2216.06|2236.16|2216.16|2235.82|2215.82|4
1640342100000|2021-12-24 10:35:00|2236.05|2216.05|2235.3|2215.3|2236.13|2216.13|2235.3|2215.3|16
1640342110000|2021-12-24 10:35:10|2235.37|2215.37|2235.15|2215.15|2235.38|2215.38|2235.1|2215.1|11
1640342120000|2021-12-24 10:35:20|2235.12|2215.12|2235.12|2215.12|2235.3|2215.3|2235.12|2215.12|13
1640342130000|2021-12-24 10:35:30|2235.16|2215.16|2234.19|2214.19|2235.16|2215.16|2234.13|2214.13|16
1640342140000|2021-12-24 10:35:40|2234.18|2214.18|2234.11|2214.11|2234.2|2214.2|2233.85|2213.85|17
1640342150000|2021-12-24 10:35:50|2233.91|2213.91|2234.05|2214.05|2234.05|2214.05|2233.91|2213.91|6
1640342160000|2021-12-24 10:36:00|2234.35|2214.35|2235.1|2215.1|2235.1|2215.1|2234.33|2214.33|25
1640342170000|2021-12-24 10:36:10|2234.94|2214.94|2235.06|2215.06|2235.06|2215.06|2234.94|2214.94|2
1640342180000|2021-12-24 10:36:20|2235.1|2215.1|2235.9|2215.9|2235.92|2215.92|2235.1|2215.1|13
1640342190000|2021-12-24 10:36:30|2235.91|2215.91|2235.99|2215.99|2235.99|2215.99|2235.91|2215.91|4
1640342200000|2021-12-24 10:36:40|2235.97|2215.97|2235.97|2215.97|2235.97|2215.97|2235.97|2215.97|1
1640342210000|2021-12-24 10:36:50|2235.96|2215.96|2235.89|2215.89|2235.96|2215.96|2235.88|2215.88|9
1640342220000|2021-12-24 10:37:00|2235.88|2215.88|2235.63|2215.63|2235.88|2215.88|2235.63|2215.63|14
1640342230000|2021-12-24 10:37:10|2235.56|2215.56|2234.56|2214.56|2235.56|2215.56|2234.48|2214.48|21
1640342240000|2021-12-24 10:37:20|2234.28|2214.28|2234.46|2214.46|2234.46|2214.46|2234.28|2214.28|5
1640342250000|2021-12-24 10:37:30|2234.37|2214.37|2233.78|2213.78|2234.39|2214.39|2233.77|2213.77|16
1640342260000|2021-12-24 10:37:40|2233.77|2213.77|2234.4|2214.4|2234.43|2214.43|2233.3|2213.3|20
1640342270000|2021-12-24 10:37:50|2234.41|2214.41|2234.63|2214.63|2234.64|2214.64|2234.35|2214.35|21
1640342280000|2021-12-24 10:38:00|2234.61|2214.61|2234.56|2214.56|2234.63|2214.63|2234.56|2214.56|18
1640342290000|2021-12-24 10:38:10|2234.54|2214.54|2234.54|2214.54|2234.57|2214.57|2234.47|2214.47|9
1640342300000|2021-12-24 10:38:20|2234.52|2214.52|2234.09|2214.09|2234.55|2214.55|2234.09|2214.09|14
1640342310000|2021-12-24 10:38:30|2234.07|2214.07|2234.12|2214.12|2234.12|2214.12|2234|2214|15
1640342320000|2021-12-24 10:38:40|2234.11|2214.11|2233.62|2213.62|2234.3|2214.3|2233.51|2213.51|18
1640342330000|2021-12-24 10:38:50|2233.5|2213.5|2232.58|2212.58|2233.5|2213.5|2232.41|2212.41|23
1640342340000|2021-12-24 10:39:00|2232.57|2212.57|2232.91|2212.91|2232.91|2212.91|2232.56|2212.56|16
1640342350000|2021-12-24 10:39:10|2232.9|2212.9|2232.82|2212.82|2232.92|2212.92|2232.78|2212.78|22
1640342360000|2021-12-24 10:39:20|2232.81|2212.81|2233.77|2213.77|2233.77|2213.77|2232.77|2212.77|26
1640342370000|2021-12-24 10:39:30|2234.09|2214.09|2234.72|2214.72|2234.72|2214.72|2234.07|2214.07|3
1640342380000|2021-12-24 10:39:40|2234.88|2214.88|2234.21|2214.21|2234.88|2214.88|2234.21|2214.21|9
1640342390000|2021-12-24 10:39:50|2234.22|2214.22|2234.15|2214.15|2234.23|2214.23|2234.1|2214.1|16
1640342400000|2021-12-24 10:40:00|2234.13|2214.13|2234.1|2214.1|2234.15|2214.15|2234.04|2214.04|21
1640342410000|2021-12-24 10:40:10|2234.07|2214.07|2234.13|2214.13|2234.13|2214.13|2234.06|2214.06|11
1640342420000|2021-12-24 10:40:20|2234.07|2214.07|2233.96|2213.96|2234.09|2214.09|2233.93|2213.93|9
1640342430000|2021-12-24 10:40:30|2233.81|2213.81|2233.27|2213.27|2233.84|2213.84|2233.11|2213.11|18
1640342440000|2021-12-24 10:40:40|2233.26|2213.26|2232.32|2212.32|2233.26|2213.26|2232.3|2212.3|23
1640342450000|2021-12-24 10:40:50|2232.31|2212.31|2232.84|2212.84|2232.84|2212.84|2231.85|2211.85|24
1640342460000|2021-12-24 10:41:00|2232.78|2212.78|2232.85|2212.85|2232.85|2212.85|2232.78|2212.78|9
1640342470000|2021-12-24 10:41:10|2232.86|2212.86|2232.39|2212.39|2232.86|2212.86|2232.34|2212.34|15
1640342480000|2021-12-24 10:41:20|2232.37|2212.37|2232.92|2212.92|2232.92|2212.92|2232.35|2212.35|22
1640342490000|2021-12-24 10:41:30|2232.91|2212.91|2233.05|2213.05|2233.06|2213.06|2232.89|2212.89|11
1640342500000|2021-12-24 10:41:40|2233.04|2213.04|2233.34|2213.34|2233.34|2213.34|2232.98|2212.98|17
1640342510000|2021-12-24 10:41:50|2233.61|2213.61|2233.88|2213.88|2233.88|2213.88|2233.6|2213.6|11
1640342520000|2021-12-24 10:42:00|2234.07|2214.07|2234.31|2214.31|2234.31|2214.31|2234.07|2214.07|2
1640342530000|2021-12-24 10:42:10|2234.32|2214.32|2234.3|2214.3|2234.65|2214.65|2234.3|2214.3|9
1640342540000|2021-12-24 10:42:20|2234.28|2214.28|2234.34|2214.34|2234.34|2214.34|2234.28|2214.28|2
1640342550000|2021-12-24 10:42:30|2234.3|2214.3|2234.1|2214.1|2234.3|2214.3|2234.01|2214.01|9
1640342560000|2021-12-24 10:42:40|2234.18|2214.18|2234.25|2214.25|2234.25|2214.25|2234.17|2214.17|6
1640342570000|2021-12-24 10:42:50|2234.41|2214.41|2235.03|2215.03|2235.03|2215.03|2234.41|2214.41|10
1640342580000|2021-12-24 10:43:00|2235.01|2215.01|2234.86|2214.86|2235.06|2215.06|2234.84|2214.84|23
1640342590000|2021-12-24 10:43:10|2234.91|2214.91|2235.35|2215.35|2235.41|2215.41|2234.86|2214.86|19
1640342600000|2021-12-24 10:43:20|2235.34|2215.34|2234.47|2214.47|2235.54|2215.54|2234.47|2214.47|25
1640342610000|2021-12-24 10:43:30|2234.49|2214.49|2233.9|2213.9|2234.49|2214.49|2233.85|2213.85|23
1640342620000|2021-12-24 10:43:40|2233.91|2213.91|2233.91|2213.91|2233.91|2213.91|2233.91|2213.91|1
1640342630000|2021-12-24 10:43:50|2233.94|2213.94|2233.95|2213.95|2233.95|2213.95|2233.91|2213.91|5
1640342640000|2021-12-24 10:44:00|2233.93|2213.93|2233.87|2213.87|2233.94|2213.94|2233.87|2213.87|11
1640342650000|2021-12-24 10:44:10|2233.89|2213.89|2234.72|2214.72|2234.72|2214.72|2233.87|2213.87|20
1640342660000|2021-12-24 10:44:20|2234.69|2214.69|2235.58|2215.58|2235.58|2215.58|2234.69|2214.69|11
1640342670000|2021-12-24 10:44:30|2235.89|2215.89|2236.64|2216.64|2236.64|2216.64|2235.83|2215.83|7
1640342680000|2021-12-24 10:44:40|2236.67|2216.67|2236.51|2216.51|2236.88|2216.88|2236.47|2216.47|21
1640342690000|2021-12-24 10:44:50|2236.52|2216.52|2235.55|2215.55|2236.52|2216.52|2235.55|2215.55|23
1640342700000|2021-12-24 10:45:00|2235.53|2215.53|2235.89|2215.89|2235.89|2215.89|2235.44|2215.44|28
1640342710000|2021-12-24 10:45:10|2235.91|2215.91|2236.05|2216.05|2236.05|2216.05|2235.91|2215.91|6
1640342720000|2021-12-24 10:45:20|2236.03|2216.03|2235.89|2215.89|2236.03|2216.03|2235.89|2215.89|5
1640342730000|2021-12-24 10:45:30|2235.93|2215.93|2236.61|2216.61|2236.63|2216.63|2235.93|2215.93|8
1640342740000|2021-12-24 10:45:40|2236.69|2216.69|2236.88|2216.88|2236.98|2216.98|2236.69|2216.69|6
1640342750000|2021-12-24 10:45:50|2236.9|2216.9|2237.44|2217.44|2237.44|2217.44|2236.9|2216.9|7
1640342760000|2021-12-24 10:46:00|2237.39|2217.39|2236.7|2216.7|2237.64|2217.64|2236.59|2216.59|15
1640342770000|2021-12-24 10:46:10|2236.45|2216.45|2235.77|2215.77|2236.5|2216.5|2235.75|2215.75|23
1640342780000|2021-12-24 10:46:20|2235.79|2215.79|2235.96|2215.96|2235.96|2215.96|2235.76|2215.76|16
1640342790000|2021-12-24 10:46:30|2235.93|2215.93|2235.78|2215.78|2235.96|2215.96|2235.77|2215.77|15
1640342800000|2021-12-24 10:46:40|2235.8|2215.8|2235.79|2215.79|2235.81|2215.81|2235.79|2215.79|13
1640342810000|2021-12-24 10:46:50|2235.8|2215.8|2235.88|2215.88|2235.92|2215.92|2235.79|2215.79|8
1640342820000|2021-12-24 10:47:00|2235.87|2215.87|2235.53|2215.53|2235.9|2215.9|2235.51|2215.51|14
1640342830000|2021-12-24 10:47:10|2235.51|2215.51|2235.27|2215.27|2235.51|2215.51|2235.24|2215.24|11
1640342840000|2021-12-24 10:47:20|2235.22|2215.22|2235.24|2215.24|2235.26|2215.26|2235.18|2215.18|14
1640342850000|2021-12-24 10:47:30|2235.26|2215.26|2235.32|2215.32|2235.34|2215.34|2235.25|2215.25|11
1640342860000|2021-12-24 10:47:40|2235.34|2215.34|2235.34|2215.34|2235.37|2215.37|2235.27|2215.27|5
1640342870000|2021-12-24 10:47:50|2235.24|2215.24|2235.39|2215.39|2235.4|2215.4|2235.24|2215.24|13
1640342880000|2021-12-24 10:48:00|2235.38|2215.38|2235.12|2215.12|2235.39|2215.39|2235.04|2215.04|22
1640342890000|2021-12-24 10:48:10|2235.14|2215.14|2235.06|2215.06|2235.14|2215.14|2235.03|2215.03|23
1640342900000|2021-12-24 10:48:20|2235.05|2215.05|2234.83|2214.83|2235.06|2215.06|2234.83|2214.83|16
1640342910000|2021-12-24 10:48:30|2234.82|2214.82|2234.59|2214.59|2234.82|2214.82|2234.59|2214.59|10
1640342920000|2021-12-24 10:48:40|2234.51|2214.51|2234.6|2214.6|2234.64|2214.64|2234.51|2214.51|6
1640342930000|2021-12-24 10:48:50|2234.51|2214.51|2234.62|2214.62|2234.62|2214.62|2234.01|2214.01|13
1640342940000|2021-12-24 10:49:00|2234.63|2214.63|2234.85|2214.85|2234.85|2214.85|2234.63|2214.63|2
1640342950000|2021-12-24 10:49:10|2234.87|2214.87|2235.27|2215.27|2235.28|2215.28|2234.84|2214.84|10
1640342960000|2021-12-24 10:49:20|2235.54|2215.54|2235.94|2215.94|2235.94|2215.94|2235.54|2215.54|20
1640342970000|2021-12-24 10:49:30|2236.01|2216.01|2235.49|2215.49|2236.01|2216.01|2235.47|2215.47|12
1640342980000|2021-12-24 10:49:40|2235.48|2215.48|2235.46|2215.46|2235.49|2215.49|2235.41|2215.41|6
1640342990000|2021-12-24 10:49:50|2235.43|2215.43|2235.67|2215.67|2235.67|2215.67|2235.41|2215.41|7
1640343000000|2021-12-24 10:50:00|2235.6|2215.6|2235.24|2215.24|2235.65|2215.65|2235.24|2215.24|8
1640343010000|2021-12-24 10:50:10|2235.25|2215.25|2235.07|2215.07|2235.25|2215.25|2234.98|2214.98|29
1640343020000|2021-12-24 10:50:20|2235.03|2215.03|2235|2215|2235.07|2215.07|2234.98|2214.98|17
1640343030000|2021-12-24 10:50:30|2235.02|2215.02|2234.97|2214.97|2235.04|2215.04|2234.97|2214.97|15
1640343040000|2021-12-24 10:50:40|2234.99|2214.99|2234.91|2214.91|2234.99|2214.99|2234.91|2214.91|7
1640343050000|2021-12-24 10:50:50|2234.92|2214.92|2234.92|2214.92|2234.94|2214.94|2234.91|2214.91|5
1640343060000|2021-12-24 10:51:00|2234.95|2214.95|2235.52|2215.52|2235.52|2215.52|2234.94|2214.94|12
1640343070000|2021-12-24 10:51:10|2235.56|2215.56|2235.52|2215.52|2235.56|2215.56|2235.52|2215.52|2
1640343080000|2021-12-24 10:51:20|2235.55|2215.55|2235.85|2215.85|2235.92|2215.92|2235.55|2215.55|6
1640343090000|2021-12-24 10:51:30|2235.82|2215.82|2235.51|2215.51|2235.82|2215.82|2235.46|2215.46|21
1640343100000|2021-12-24 10:51:40|2235.73|2215.73|2235.78|2215.78|2235.78|2215.78|2235.65|2215.65|5
1640343110000|2021-12-24 10:51:50|2235.8|2215.8|2236.3|2216.3|2236.33|2216.33|2235.8|2215.8|9
1640343120000|2021-12-24 10:52:00|2235.94|2215.94|2235.98|2215.98|2235.98|2215.98|2235.94|2215.94|2
1640343130000|2021-12-24 10:52:10|2235.95|2215.95|2236.65|2216.65|2236.66|2216.66|2235.95|2215.95|12
1640343140000|2021-12-24 10:52:20|2236.64|2216.64|2236.84|2216.84|2236.84|2216.84|2236.63|2216.63|16
1640343150000|2021-12-24 10:52:30|2236.78|2216.78|2236.75|2216.75|2236.83|2216.83|2236.75|2216.75|13
1640343160000|2021-12-24 10:52:40|2236.76|2216.76|2235.21|2215.21|2237.09|2217.09|2235.18|2215.18|30
1640343170000|2021-12-24 10:52:50|2235.2|2215.2|2235.27|2215.27|2235.32|2215.32|2235.16|2215.16|27
1640343180000|2021-12-24 10:53:00|2235.26|2215.26|2234.76|2214.76|2235.26|2215.26|2234.76|2214.76|21
1640343190000|2021-12-24 10:53:10|2234.75|2214.75|2234.43|2214.43|2234.94|2214.94|2234.43|2214.43|21
1640343200000|2021-12-24 10:53:20|2234.41|2214.41|2234.25|2214.25|2234.65|2214.65|2234.25|2214.25|24
1640343210000|2021-12-24 10:53:30|2234.23|2214.23|2234.58|2214.58|2234.59|2214.59|2234.17|2214.17|16
1640343220000|2021-12-24 10:53:40|2234.56|2214.56|2234.54|2214.54|2234.73|2214.73|2234.54|2214.54|5
1640343230000|2021-12-24 10:53:50|2234.52|2214.52|2234.47|2214.47|2234.59|2214.59|2234.37|2214.37|13
1640343240000|2021-12-24 10:54:00|2234.48|2214.48|2234.44|2214.44|2234.49|2214.49|2234.41|2214.41|8
1640343250000|2021-12-24 10:54:10|2234.52|2214.52|2234.48|2214.48|2234.52|2214.52|2234.41|2214.41|29
1640343260000|2021-12-24 10:54:20|2234.41|2214.41|2233.76|2213.76|2234.43|2214.43|2233.69|2213.69|18
1640343270000|2021-12-24 10:54:30|2233.74|2213.74|2233.37|2213.37|2233.76|2213.76|2233.34|2213.34|14
1640343280000|2021-12-24 10:54:40|2233.36|2213.36|2233|2213|2233.36|2213.36|2232.93|2212.93|5
1640343290000|2021-12-24 10:54:50|2232.87|2212.87|2232.85|2212.85|2232.9|2212.9|2232.78|2212.78|8
1640343300000|2021-12-24 10:55:00|2232.83|2212.83|2232.52|2212.52|2232.89|2212.89|2232.52|2212.52|15
1640343310000|2021-12-24 10:55:10|2232.51|2212.51|2233.59|2213.59|2233.59|2213.59|2232.29|2212.29|23
1640343320000|2021-12-24 10:55:20|2233.54|2213.54|2233.21|2213.21|2233.59|2213.59|2233|2213|20
1640343330000|2021-12-24 10:55:30|2233.24|2213.24|2232.95|2212.95|2233.24|2213.24|2232.91|2212.91|11
1640343340000|2021-12-24 10:55:40|2233.09|2213.09|2234.12|2214.12|2234.12|2214.12|2233.09|2213.09|25
1640343350000|2021-12-24 10:55:50|2234.13|2214.13|2233.76|2213.76|2234.17|2214.17|2233.6|2213.6|28
1640343360000|2021-12-24 10:56:00|2233.79|2213.79|2233.76|2213.76|2233.79|2213.79|2233.64|2213.64|25
1640343370000|2021-12-24 10:56:10|2234.07|2214.07|2234.26|2214.26|2234.62|2214.62|2234.07|2214.07|23
1640343380000|2021-12-24 10:56:20|2234.16|2214.16|2233.94|2213.94|2234.22|2214.22|2233.91|2213.91|19
1640343390000|2021-12-24 10:56:30|2233.93|2213.93|2233.93|2213.93|2233.94|2213.94|2233.9|2213.9|12
1640343400000|2021-12-24 10:56:40|2233.92|2213.92|2233.92|2213.92|2233.94|2213.94|2233.9|2213.9|14
1640343410000|2021-12-24 10:56:50|2233.93|2213.93|2233.86|2213.86|2233.94|2213.94|2233.86|2213.86|14
1640343420000|2021-12-24 10:57:00|2233.87|2213.87|2233.96|2213.96|2233.98|2213.98|2233.86|2213.86|15
1640343430000|2021-12-24 10:57:10|2233.95|2213.95|2234.55|2214.55|2234.56|2214.56|2233.93|2213.93|23
1640343440000|2021-12-24 10:57:20|2234.56|2214.56|2234.78|2214.78|2234.78|2214.78|2234.55|2214.55|14
1640343450000|2021-12-24 10:57:30|2234.79|2214.79|2235.34|2215.34|2235.34|2215.34|2234.79|2214.79|9
1640343460000|2021-12-24 10:57:40|2235.32|2215.32|2235.62|2215.62|2235.62|2215.62|2235.32|2215.32|2
1640343470000|2021-12-24 10:57:50|2235.6|2215.6|2234.92|2214.92|2235.65|2215.65|2234.85|2214.85|27
1640343480000|2021-12-24 10:58:00|2234.98|2214.98|2234.93|2214.93|2235.15|2215.15|2234.93|2214.93|8
1640343490000|2021-12-24 10:58:10|2234.97|2214.97|2235.34|2215.34|2235.34|2215.34|2234.93|2214.93|5
1640343500000|2021-12-24 10:58:20|2235.37|2215.37|2235.37|2215.37|2235.37|2215.37|2235.37|2215.37|1
1640343510000|2021-12-24 10:58:30|2235.41|2215.41|2235.5|2215.5|2235.5|2215.5|2235.41|2215.41|4
1640343520000|2021-12-24 10:58:40|2235.94|2215.94|2236.13|2216.13|2236.14|2216.14|2235.9|2215.9|6
1640343530000|2021-12-24 10:58:50|2236.12|2216.12|2236.39|2216.39|2236.39|2216.39|2236.12|2216.12|5
1640343540000|2021-12-24 10:59:00|2236.43|2216.43|2237.18|2217.18|2237.18|2217.18|2236.37|2216.37|8
1640343550000|2021-12-24 10:59:10|2236.88|2216.88|2236.67|2216.67|2236.88|2216.88|2236.67|2216.67|4
1640343560000|2021-12-24 10:59:20|2236.69|2216.69|2236.71|2216.71|2236.71|2216.71|2236.69|2216.69|2
1640343570000|2021-12-24 10:59:30|2236.72|2216.72|2237.59|2217.59|2237.59|2217.59|2236.72|2216.72|16
1640343580000|2021-12-24 10:59:40|2237.69|2217.69|2237.7|2217.7|2237.7|2217.7|2237.68|2217.68|12
1640343590000|2021-12-24 10:59:50|2237.69|2217.69|2237.81|2217.81|2237.82|2217.82|2237.65|2217.65|25
1640343600000|2021-12-24 11:00:00|2238.09|2218.09|2237.73|2217.73|2238.09|2218.09|2237.45|2217.45|29
1640343610000|2021-12-24 11:00:10|2237.7|2217.7|2236.15|2216.15|2237.72|2217.72|2236.15|2216.15|29
1640343620000|2021-12-24 11:00:20|2236.14|2216.14|2235.72|2215.72|2236.14|2216.14|2235.36|2215.36|10
1640343630000|2021-12-24 11:00:30|2235.73|2215.73|2235.23|2215.23|2235.73|2215.73|2235.23|2215.23|6
1640343640000|2021-12-24 11:00:40|2235.25|2215.25|2234.81|2214.81|2235.25|2215.25|2234.81|2214.81|3
1640343650000|2021-12-24 11:00:50|2234.65|2214.65|2234.1|2214.1|2234.68|2214.68|2234.1|2214.1|11
1640343660000|2021-12-24 11:01:00|2234.12|2214.12|2233.84|2213.84|2234.12|2214.12|2233.8|2213.8|25
1640343670000|2021-12-24 11:01:10|2233.86|2213.86|2234.46|2214.46|2234.47|2214.47|2233.83|2213.83|26
1640343680000|2021-12-24 11:01:20|2234.48|2214.48|2235.16|2215.16|2235.19|2215.19|2234.48|2214.48|17
1640343690000|2021-12-24 11:01:30|2235.15|2215.15|2235.5|2215.5|2235.5|2215.5|2235.11|2215.11|18
1640343700000|2021-12-24 11:01:40|2235.49|2215.49|2235.22|2215.22|2235.5|2215.5|2235.22|2215.22|24
1640343710000|2021-12-24 11:01:50|2235.2|2215.2|2234.56|2214.56|2235.26|2215.26|2234.55|2214.55|27
1640343720000|2021-12-24 11:02:00|2234.54|2214.54|2234.06|2214.06|2234.59|2214.59|2234.06|2214.06|26
1640343730000|2021-12-24 11:02:10|2234.07|2214.07|2233.36|2213.36|2234.07|2214.07|2233.36|2213.36|25
1640343740000|2021-12-24 11:02:20|2233.35|2213.35|2233.28|2213.28|2233.35|2213.35|2233.25|2213.25|22
1640343750000|2021-12-24 11:02:30|2233.3|2213.3|2232.99|2212.99|2233.36|2213.36|2232.95|2212.95|19
1640343760000|2021-12-24 11:02:40|2232.97|2212.97|2232.83|2212.83|2233.03|2213.03|2232.83|2212.83|5
1640343770000|2021-12-24 11:02:50|2232.79|2212.79|2232.1|2212.1|2232.83|2212.83|2232.1|2212.1|4
1640343780000|2021-12-24 11:03:00|2232.11|2212.11|2232.13|2212.13|2232.13|2212.13|2232.1|2212.1|3
1640343790000|2021-12-24 11:03:10|2232.06|2212.06|2231.9|2211.9|2232.06|2212.06|2231.9|2211.9|5
1640343800000|2021-12-24 11:03:20|2231.85|2211.85|2231.66|2211.66|2231.85|2211.85|2231.64|2211.64|16
1640343810000|2021-12-24 11:03:30|2231.65|2211.65|2231.62|2211.62|2231.65|2211.65|2231.55|2211.55|11
1640343820000|2021-12-24 11:03:40|2231.61|2211.61|2231.54|2211.54|2231.68|2211.68|2231.53|2211.53|20
1640343830000|2021-12-24 11:03:50|2231.58|2211.58|2230.32|2210.32|2231.58|2211.58|2230.32|2210.32|14
1640343840000|2021-12-24 11:04:00|2230.35|2210.35|2230.03|2210.03|2230.39|2210.39|2230.03|2210.03|16
1640343850000|2021-12-24 11:04:10|2230.02|2210.02|2229.78|2209.78|2230.02|2210.02|2229.78|2209.78|10
1640343860000|2021-12-24 11:04:20|2229.77|2209.77|2229.82|2209.82|2229.87|2209.87|2229.76|2209.76|16
1640343870000|2021-12-24 11:04:30|2229.8|2209.8|2230.01|2210.01|2230.01|2210.01|2229.68|2209.68|20
1640343880000|2021-12-24 11:04:40|2230.08|2210.08|2229.82|2209.82|2230.27|2210.27|2229.82|2209.82|11
1640343890000|2021-12-24 11:04:50|2229.83|2209.83|2229.54|2209.54|2229.86|2209.86|2229.53|2209.53|12
1640343900000|2021-12-24 11:05:00|2229.47|2209.47|2229.25|2209.25|2229.55|2209.55|2229.24|2209.24|10
1640343910000|2021-12-24 11:05:10|2229.24|2209.24|2228.9|2208.9|2229.29|2209.29|2228.79|2208.79|13
1640343920000|2021-12-24 11:05:20|2228.95|2208.95|2228.82|2208.82|2228.97|2208.97|2228.82|2208.82|6
1640343930000|2021-12-24 11:05:30|2228.85|2208.85|2228.91|2208.91|2228.91|2208.91|2228.81|2208.81|10
1640343940000|2021-12-24 11:05:40|2228.94|2208.94|2229.97|2209.97|2229.97|2209.97|2228.92|2208.92|20
1640343950000|2021-12-24 11:05:50|2229.99|2209.99|2229.99|2209.99|2229.99|2209.99|2229.99|2209.99|1
1640343960000|2021-12-24 11:06:00|2230.06|2210.06|2230.09|2210.09|2230.1|2210.1|2230.04|2210.04|5
1640343970000|2021-12-24 11:06:10|2230.08|2210.08|2229.58|2209.58|2230.08|2210.08|2229.58|2209.58|8
1640343980000|2021-12-24 11:06:20|2229.62|2209.62|2229.76|2209.76|2229.76|2209.76|2229.62|2209.62|14
1640343990000|2021-12-24 11:06:30|2229.77|2209.77|2229.84|2209.84|2229.84|2209.84|2229.77|2209.77|2
1640344000000|2021-12-24 11:06:40|2229.86|2209.86|2230.7|2210.7|2230.7|2210.7|2229.84|2209.84|10
1640344010000|2021-12-24 11:06:50|2230.64|2210.64|2231.66|2211.66|2231.66|2211.66|2230.64|2210.64|11
1640344020000|2021-12-24 11:07:00|2231.67|2211.67|2231.94|2211.94|2231.95|2211.95|2231.67|2211.67|9
1640344030000|2021-12-24 11:07:10|2231.95|2211.95|2231.55|2211.55|2232.58|2212.58|2231.55|2211.55|21
1640344040000|2021-12-24 11:07:20|2231.56|2211.56|2232.1|2212.1|2232.1|2212.1|2231.44|2211.44|23
1640344050000|2021-12-24 11:07:30|2232.37|2212.37|2232.27|2212.27|2232.39|2212.39|2232.27|2212.27|7
1640344060000|2021-12-24 11:07:40|2232.28|2212.28|2231.98|2211.98|2232.28|2212.28|2231.95|2211.95|11
1640344070000|2021-12-24 11:07:50|2231.97|2211.97|2232.03|2212.03|2232.03|2212.03|2231.9|2211.9|13
1640344080000|2021-12-24 11:08:00|2232.06|2212.06|2232.82|2212.82|2232.82|2212.82|2232.02|2212.02|7
1640344090000|2021-12-24 11:08:10|2233.21|2213.21|2233.05|2213.05|2233.21|2213.21|2233.05|2213.05|6
1640344100000|2021-12-24 11:08:20|2233.11|2213.11|2233.11|2213.11|2233.11|2213.11|2233.11|2213.11|1
1640344110000|2021-12-24 11:08:30|2233.05|2213.05|2233.05|2213.05|2233.05|2213.05|2233.05|2213.05|1
1640344120000|2021-12-24 11:08:40|2232.98|2212.98|2233.15|2213.15|2233.15|2213.15|2232.97|2212.97|7
1640344130000|2021-12-24 11:08:50|2233.09|2213.09|2233.79|2213.79|2233.81|2213.81|2233.09|2213.09|5
1640344140000|2021-12-24 11:09:00|2233.86|2213.86|2233.82|2213.82|2233.86|2213.86|2233.8|2213.8|3
1640344150000|2021-12-24 11:09:10|2234.05|2214.05|2234.49|2214.49|2234.49|2214.49|2234.05|2214.05|12
1640344160000|2021-12-24 11:09:20|2234.47|2214.47|2234.47|2214.47|2234.47|2214.47|2234.47|2214.47|1
1640344170000|2021-12-24 11:09:30|2234.49|2214.49|2234.87|2214.87|2234.87|2214.87|2234.45|2214.45|3
1640344180000|2021-12-24 11:09:40|2234.99|2214.99|2235.15|2215.15|2235.15|2215.15|2234.87|2214.87|5
1640344190000|2021-12-24 11:09:50|2235.17|2215.17|2235.13|2215.13|2235.17|2215.17|2235.04|2215.04|4
1640344200000|2021-12-24 11:10:00|2235.08|2215.08|2234.46|2214.46|2235.08|2215.08|2234.44|2214.44|10
1640344210000|2021-12-24 11:10:10|2233.9|2213.9|2234.15|2214.15|2234.15|2214.15|2233.88|2213.88|18
1640344220000|2021-12-24 11:10:20|2234.53|2214.53|2234.59|2214.59|2234.59|2214.59|2234.51|2214.51|6
1640344230000|2021-12-24 11:10:30|2234.63|2214.63|2236.35|2216.35|2236.38|2216.38|2234.63|2214.63|13
1640344240000|2021-12-24 11:10:40|2236.72|2216.72|2236.53|2216.53|2237.14|2217.14|2236.43|2216.43|23
1640344250000|2021-12-24 11:10:50|2236.5|2216.5|2237.12|2217.12|2237.12|2217.12|2236.5|2216.5|18
1640344260000|2021-12-24 11:11:00|2237.31|2217.31|2237.25|2217.25|2237.31|2217.31|2237.05|2217.05|8
1640344270000|2021-12-24 11:11:10|2237.37|2217.37|2239.13|2219.13|2239.13|2219.13|2237.37|2217.37|16
1640344280000|2021-12-24 11:11:20|2239.22|2219.22|2239.14|2219.14|2239.22|2219.22|2239.14|2219.14|6
1640344290000|2021-12-24 11:11:30|2239.04|2219.04|2240.44|2220.44|2240.49|2220.49|2238.99|2218.99|20
1640344300000|2021-12-24 11:11:40|2240.42|2220.42|2239.59|2219.59|2240.42|2220.42|2239.59|2219.59|23
1640344310000|2021-12-24 11:11:50|2239.58|2219.58|2240.1|2220.1|2240.11|2220.11|2239.39|2219.39|25
1640344320000|2021-12-24 11:12:00|2240.09|2220.09|2240.15|2220.15|2240.28|2220.28|2240.09|2220.09|9
1640344330000|2021-12-24 11:12:10|2240.13|2220.13|2240.41|2220.41|2240.46|2220.46|2240.11|2220.11|10
1640344340000|2021-12-24 11:12:20|2240.42|2220.42|2240.49|2220.49|2240.49|2220.49|2240.41|2220.41|8
1640344350000|2021-12-24 11:12:30|2240.5|2220.5|2241.19|2221.19|2241.19|2221.19|2240.5|2220.5|12
1640344360000|2021-12-24 11:12:40|2241.25|2221.25|2241.42|2221.42|2241.42|2221.42|2241.24|2221.24|7
1640344370000|2021-12-24 11:12:50|2241.41|2221.41|2241.4|2221.4|2241.41|2221.41|2241.35|2221.35|5
1640344380000|2021-12-24 11:13:00|2241.35|2221.35|2241.34|2221.34|2241.44|2221.44|2241.24|2221.24|7
1640344390000|2021-12-24 11:13:10|2241.51|2221.51|2241.7|2221.7|2241.72|2221.72|2241.51|2221.51|3
1640344400000|2021-12-24 11:13:20|2241.72|2221.72|2241.6|2221.6|2241.72|2221.72|2241.6|2221.6|5
1640344410000|2021-12-24 11:13:30|2241.61|2221.61|2241.51|2221.51|2241.61|2221.61|2241.51|2221.51|2
1640344420000|2021-12-24 11:13:40|2241.33|2221.33|2241.46|2221.46|2241.46|2221.46|2241.29|2221.29|8
1640344430000|2021-12-24 11:13:50|2241.51|2221.51|2241.28|2221.28|2241.57|2221.57|2241.28|2221.28|5
1640344440000|2021-12-24 11:14:00|2241.51|2221.51|2241.32|2221.32|2241.65|2221.65|2241.32|2221.32|7
1640344450000|2021-12-24 11:14:10|2241.26|2221.26|2241.29|2221.29|2241.29|2221.29|2241.24|2221.24|3
1640344460000|2021-12-24 11:14:20|2241.24|2221.24|2241.29|2221.29|2241.29|2221.29|2241.24|2221.24|6
1640344480000|2021-12-24 11:14:40|2241.26|2221.26|2241.26|2221.26|2241.26|2221.26|2241.21|2221.21|4
1640344490000|2021-12-24 11:14:50|2241.2|2221.2|2241.26|2221.26|2241.26|2221.26|2241.2|2221.2|2
1640344500000|2021-12-24 11:15:00|2241.2|2221.2|2239.98|2219.98|2241.26|2221.26|2239.98|2219.98|27
1640344510000|2021-12-24 11:15:10|2240.02|2220.02|2240.05|2220.05|2240.11|2220.11|2239.97|2219.97|23
1640344520000|2021-12-24 11:15:20|2240.03|2220.03|2240.03|2220.03|2240.03|2220.03|2239.82|2219.82|14
1640344530000|2021-12-24 11:15:30|2240.04|2220.04|2239.88|2219.88|2240.16|2220.16|2239.85|2219.85|23
1640344540000|2021-12-24 11:15:40|2239.86|2219.86|2239.79|2219.79|2239.9|2219.9|2239.79|2219.79|24
1640344550000|2021-12-24 11:15:50|2239.78|2219.78|2239.74|2219.74|2239.83|2219.83|2239.74|2219.74|14
1640344560000|2021-12-24 11:16:00|2239.72|2219.72|2240.05|2220.05|2240.05|2220.05|2239.72|2219.72|7
1640344570000|2021-12-24 11:16:10|2240.03|2220.03|2241.74|2221.74|2241.74|2221.74|2240.03|2220.03|24
1640344580000|2021-12-24 11:16:20|2241.81|2221.81|2242.14|2222.14|2242.14|2222.14|2241.8|2221.8|4
1640344590000|2021-12-24 11:16:30|2242.16|2222.16|2243.52|2223.52|2243.52|2223.52|2242.16|2222.16|17
1640344600000|2021-12-24 11:16:40|2243.53|2223.53|2244.15|2224.15|2244.22|2224.22|2243.53|2223.53|18
1640344610000|2021-12-24 11:16:50|2244.11|2224.11|2244.26|2224.26|2244.26|2224.26|2244.11|2224.11|11
1640344620000|2021-12-24 11:17:00|2244.3|2224.3|2247.5|2227.5|2248|2228|2244.3|2224.3|22
1640344630000|2021-12-24 11:17:10|2247.51|2227.51|2247.48|2227.48|2247.62|2227.62|2247.48|2227.48|14
1640344640000|2021-12-24 11:17:20|2247.54|2227.54|2247.4|2227.4|2247.61|2227.61|2247.4|2227.4|16
1640344650000|2021-12-24 11:17:30|2247.43|2227.43|2248.36|2228.36|2248.36|2228.36|2247.43|2227.43|14
1640344660000|2021-12-24 11:17:40|2248.37|2228.37|2248.26|2228.26|2248.37|2228.37|2248.25|2228.25|14
1640344670000|2021-12-24 11:17:50|2248.29|2228.29|2248.18|2228.18|2248.33|2228.33|2248.18|2228.18|11
1640344680000|2021-12-24 11:18:00|2248.16|2228.16|2248.24|2228.24|2248.24|2228.24|2248.12|2228.12|9
1640344690000|2021-12-24 11:18:10|2248.23|2228.23|2247.29|2227.29|2248.29|2228.29|2247.2|2227.2|14
1640344700000|2021-12-24 11:18:20|2247.31|2227.31|2247.45|2227.45|2247.48|2227.48|2247.27|2227.27|13
1640344710000|2021-12-24 11:18:30|2247.44|2227.44|2247.52|2227.52|2247.53|2227.53|2247.42|2227.42|8
1640344720000|2021-12-24 11:18:40|2247.49|2227.49|2247.11|2227.11|2247.49|2227.49|2246.89|2226.89|22
1640344730000|2021-12-24 11:18:50|2247.1|2227.1|2246.91|2226.91|2247.46|2227.46|2246.88|2226.88|23
1640344740000|2021-12-24 11:19:00|2246.76|2226.76|2245.8|2225.8|2246.88|2226.88|2244|2224|32
1640344750000|2021-12-24 11:19:10|2245.79|2225.79|2246.5|2226.5|2246.5|2226.5|2245.31|2225.31|20
1640344760000|2021-12-24 11:19:20|2246.72|2226.72|2246.72|2226.72|2246.72|2226.72|2246.72|2226.72|1
1640344770000|2021-12-24 11:19:30|2246.45|2226.45|2246.32|2226.32|2246.5|2226.5|2246.17|2226.17|12
1640344780000|2021-12-24 11:19:40|2246.28|2226.28|2246.48|2226.48|2246.48|2226.48|2246.06|2226.06|14
1640344790000|2021-12-24 11:19:50|2246.61|2226.61|2246.55|2226.55|2246.61|2226.61|2246.55|2226.55|4
1640344800000|2021-12-24 11:20:00|2246.61|2226.61|2246.65|2226.65|2246.72|2226.72|2246.61|2226.61|3
1640344810000|2021-12-24 11:20:10|2246.63|2226.63|2246.78|2226.78|2246.92|2226.92|2246.63|2226.63|4
1640344820000|2021-12-24 11:20:20|2246.7|2226.7|2246.17|2226.17|2246.7|2226.7|2246.17|2226.17|12
1640344830000|2021-12-24 11:20:30|2246.13|2226.13|2244.33|2224.33|2246.13|2226.13|2244.33|2224.33|28
1640344840000|2021-12-24 11:20:40|2244.36|2224.36|2244.3|2224.3|2244.39|2224.39|2244.3|2224.3|10
1640344850000|2021-12-24 11:20:50|2244.31|2224.31|2243.44|2223.44|2244.31|2224.31|2243.42|2223.42|25
1640344860000|2021-12-24 11:21:00|2243.48|2223.48|2244.27|2224.27|2244.29|2224.29|2243.47|2223.47|20
1640344870000|2021-12-24 11:21:10|2244.29|2224.29|2244.38|2224.38|2244.39|2224.39|2244.27|2224.27|5
1640344880000|2021-12-24 11:21:20|2244.39|2224.39|2244.11|2224.11|2244.39|2224.39|2244.11|2224.11|4
1640344890000|2021-12-24 11:21:30|2244.12|2224.12|2243.82|2223.82|2244.12|2224.12|2243.82|2223.82|15
1640344900000|2021-12-24 11:21:40|2243.86|2223.86|2243.2|2223.2|2243.86|2223.86|2243.13|2223.13|21
1640344910000|2021-12-24 11:21:50|2243.19|2223.19|2243.23|2223.23|2243.23|2223.23|2243.18|2223.18|12
1640344920000|2021-12-24 11:22:00|2243.22|2223.22|2242.28|2222.28|2243.22|2223.22|2242.25|2222.25|17
1640344930000|2021-12-24 11:22:10|2242.26|2222.26|2241.86|2221.86|2242.29|2222.29|2241.86|2221.86|10
1640344940000|2021-12-24 11:22:20|2241.82|2221.82|2246.06|2226.06|2246.09|2226.09|2241.82|2221.82|24
1640344950000|2021-12-24 11:22:30|2246.05|2226.05|2245.77|2225.77|2246.36|2226.36|2245.59|2225.59|21
1640344960000|2021-12-24 11:22:40|2245.75|2225.75|2246.25|2226.25|2246.38|2226.38|2245.75|2225.75|24
1640344970000|2021-12-24 11:22:50|2246.29|2226.29|2246.32|2226.32|2246.38|2226.38|2246.21|2226.21|22
1640344980000|2021-12-24 11:23:00|2246.34|2226.34|2246.11|2226.11|2246.34|2226.34|2246.08|2226.08|18
1640344990000|2021-12-24 11:23:10|2246.12|2226.12|2246.12|2226.12|2246.17|2226.17|2245.97|2225.97|23
1640345000000|2021-12-24 11:23:20|2246.13|2226.13|2248.45|2228.45|2248.45|2228.45|2246.11|2226.11|23
1640345010000|2021-12-24 11:23:30|2248.46|2228.46|2249.55|2229.55|2249.68|2229.68|2248.46|2228.46|16
1640345020000|2021-12-24 11:23:40|2249.52|2229.52|2248.78|2228.78|2249.52|2229.52|2248.66|2228.66|12
1640345030000|2021-12-24 11:23:50|2248.69|2228.69|2248.04|2228.04|2248.69|2228.69|2248.04|2228.04|9
1640345040000|2021-12-24 11:24:00|2248.08|2228.08|2247.36|2227.36|2248.08|2228.08|2247.3|2227.3|6
1640345050000|2021-12-24 11:24:10|2247.35|2227.35|2247.46|2227.46|2247.46|2227.46|2247.2|2227.2|11
1640345060000|2021-12-24 11:24:20|2247.49|2227.49|2246.93|2226.93|2247.49|2227.49|2246.79|2226.79|15
1640345070000|2021-12-24 11:24:30|2246.92|2226.92|2247.77|2227.77|2248.36|2228.36|2246.92|2226.92|28
1640345080000|2021-12-24 11:24:40|2247.68|2227.68|2248.31|2228.31|2248.31|2228.31|2247.68|2227.68|19
1640345090000|2021-12-24 11:24:50|2248.28|2228.28|2246.61|2226.61|2248.3|2228.3|2246.61|2226.61|33
1640345100000|2021-12-24 11:25:00|2246.62|2226.62|2246.56|2226.56|2246.83|2226.83|2246.49|2226.49|20
1640345110000|2021-12-24 11:25:10|2246.57|2226.57|2246.11|2226.11|2246.57|2226.57|2246|2226|9
1640345120000|2021-12-24 11:25:20|2246.1|2226.1|2246.43|2226.43|2246.48|2226.48|2246.08|2226.08|14
1640345130000|2021-12-24 11:25:30|2246.38|2226.38|2246.55|2226.55|2246.56|2226.56|2246.38|2226.38|7
1640345140000|2021-12-24 11:25:40|2246.57|2226.57|2246.85|2226.85|2246.85|2226.85|2246.48|2226.48|15
1640345150000|2021-12-24 11:25:50|2246.9|2226.9|2246.58|2226.58|2247.01|2227.01|2246.19|2226.19|22
1640345160000|2021-12-24 11:26:00|2246.6|2226.6|2246.17|2226.17|2246.6|2226.6|2246.12|2226.12|20
1640345170000|2021-12-24 11:26:10|2246.14|2226.14|2246.06|2226.06|2246.14|2226.14|2246.06|2226.06|3
1640345180000|2021-12-24 11:26:20|2246.04|2226.04|2242.68|2222.68|2246.04|2226.04|2242.62|2222.62|29
1640345190000|2021-12-24 11:26:30|2242.71|2222.71|2242.57|2222.57|2242.71|2222.71|2242.41|2222.41|22
1640345200000|2021-12-24 11:26:40|2242.54|2222.54|2242.59|2222.59|2242.6|2222.6|2242.54|2222.54|4
1640345210000|2021-12-24 11:26:50|2242.57|2222.57|2241.98|2221.98|2242.6|2222.6|2241.9|2221.9|17
1640345220000|2021-12-24 11:27:00|2242.02|2222.02|2240.39|2220.39|2242.08|2222.08|2240.26|2220.26|21
1640345230000|2021-12-24 11:27:10|2240.49|2220.49|2239.07|2219.07|2240.49|2220.49|2238.97|2218.97|28
1640345240000|2021-12-24 11:27:20|2239.02|2219.02|2238.87|2218.87|2239.02|2219.02|2238.87|2218.87|8
1640345250000|2021-12-24 11:27:30|2238.85|2218.85|2237.88|2217.88|2238.85|2218.85|2237.88|2217.88|27
1640345260000|2021-12-24 11:27:40|2237.81|2217.81|2235.99|2215.99|2237.81|2217.81|2235.99|2215.99|29
1640345270000|2021-12-24 11:27:50|2236.07|2216.07|2235.63|2215.63|2236.07|2216.07|2235.63|2215.63|26
1640345280000|2021-12-24 11:28:00|2235.59|2215.59|2234.62|2214.62|2235.59|2215.59|2234.19|2214.19|25
1640345290000|2021-12-24 11:28:10|2234.63|2214.63|2234.7|2214.7|2234.73|2214.73|2234.63|2214.63|9
1640345300000|2021-12-24 11:28:20|2234.69|2214.69|2234.68|2214.68|2234.71|2214.71|2234.67|2214.67|7
1640345310000|2021-12-24 11:28:30|2234.67|2214.67|2234.44|2214.44|2234.7|2214.7|2234.44|2214.44|14
1640345320000|2021-12-24 11:28:40|2234.48|2214.48|2232.95|2212.95|2234.48|2214.48|2232.94|2212.94|21
1640345330000|2021-12-24 11:28:50|2232.96|2212.96|2231.88|2211.88|2232.98|2212.98|2231.77|2211.77|27
1640345340000|2021-12-24 11:29:00|2231.91|2211.91|2231.92|2211.92|2231.93|2211.93|2231.77|2211.77|13
1640345350000|2021-12-24 11:29:10|2231.96|2211.96|2232.03|2212.03|2232.03|2212.03|2231.66|2211.66|18
1640345360000|2021-12-24 11:29:20|2232|2212|2231.83|2211.83|2232.06|2212.06|2231.67|2211.67|24
1640345370000|2021-12-24 11:29:30|2231.88|2211.88|2229.75|2209.75|2231.89|2211.89|2229.75|2209.75|28
1640345380000|2021-12-24 11:29:40|2229.74|2209.74|2229.42|2209.42|2229.74|2209.74|2229.24|2209.24|15
1640345390000|2021-12-24 11:29:50|2229.46|2209.46|2229.85|2209.85|2230.27|2210.27|2229.28|2209.28|21
1640345400000|2021-12-24 11:30:00|2229.69|2209.69|2228.62|2208.62|2229.69|2209.69|2228.62|2208.62|15
1640345410000|2021-12-24 11:30:10|2228.68|2208.68|2228.16|2208.16|2228.68|2208.68|2228.16|2208.16|11
1640345420000|2021-12-24 11:30:20|2228.15|2208.15|2227.99|2207.99|2228.15|2208.15|2227.98|2207.98|9
1640345430000|2021-12-24 11:30:30|2228|2208|2227.56|2207.56|2228.03|2208.03|2227.56|2207.56|9
1640345440000|2021-12-24 11:30:40|2227.53|2207.53|2226.69|2206.69|2227.75|2207.75|2226.69|2206.69|10
1640345450000|2021-12-24 11:30:50|2226.68|2206.68|2226.32|2206.32|2226.95|2206.95|2226.32|2206.32|16
1640345460000|2021-12-24 11:31:00|2226.31|2206.31|2226.14|2206.14|2226.31|2206.31|2226.03|2206.03|15
1640345470000|2021-12-24 11:31:10|2226.12|2206.12|2225.62|2205.62|2226.12|2206.12|2224.9|2204.9|17
1640345480000|2021-12-24 11:31:20|2225.67|2205.67|2227.12|2207.12|2227.19|2207.19|2225.67|2205.67|26
1640345490000|2021-12-24 11:31:30|2227.18|2207.18|2226.68|2206.68|2227.18|2207.18|2226.63|2206.63|23
1640345500000|2021-12-24 11:31:40|2226.28|2206.28|2225.74|2205.74|2226.45|2206.45|2225.31|2205.31|23
1640345510000|2021-12-24 11:31:50|2225.77|2205.77|2226.69|2206.69|2226.7|2206.7|2225.68|2205.68|24
1640345520000|2021-12-24 11:32:00|2226.71|2206.71|2228.33|2208.33|2228.33|2208.33|2226.65|2206.65|17
1640345530000|2021-12-24 11:32:10|2229.16|2209.16|2229.56|2209.56|2229.59|2209.59|2229.16|2209.16|9
1640345540000|2021-12-24 11:32:20|2229.55|2209.55|2229.74|2209.74|2230.33|2210.33|2229.55|2209.55|13
1640345550000|2021-12-24 11:32:30|2229.75|2209.75|2229.56|2209.56|2230.23|2210.23|2229.46|2209.46|21
1640345560000|2021-12-24 11:32:40|2229.62|2209.62|2229.55|2209.55|2229.73|2209.73|2229.55|2209.55|11
1640345570000|2021-12-24 11:32:50|2229.6|2209.6|2228.72|2208.72|2229.6|2209.6|2228.71|2208.71|23
1640345580000|2021-12-24 11:33:00|2228.71|2208.71|2229.61|2209.61|2229.69|2209.69|2228.71|2208.71|17
1640345590000|2021-12-24 11:33:10|2229.6|2209.6|2229.59|2209.59|2229.61|2209.61|2229.54|2209.54|13
1640345600000|2021-12-24 11:33:20|2229.63|2209.63|2231|2211|2231|2211|2229.54|2209.54|17
1640345610000|2021-12-24 11:33:30|2230.98|2210.98|2230.96|2210.96|2231.18|2211.18|2230.96|2210.96|13
1640345620000|2021-12-24 11:33:40|2231.04|2211.04|2230.81|2210.81|2231.04|2211.04|2230.8|2210.8|6
1640345630000|2021-12-24 11:33:50|2230.83|2210.83|2230.55|2210.55|2230.83|2210.83|2230.55|2210.55|12
1640345640000|2021-12-24 11:34:00|2230.54|2210.54|2230.3|2210.3|2230.54|2210.54|2230.3|2210.3|24
1640345650000|2021-12-24 11:34:10|2230.31|2210.31|2229.55|2209.55|2230.31|2210.31|2229.55|2209.55|19
1640345660000|2021-12-24 11:34:20|2229.52|2209.52|2229.29|2209.29|2229.59|2209.59|2229.29|2209.29|12
1640345670000|2021-12-24 11:34:30|2229.32|2209.32|2229.32|2209.32|2229.32|2209.32|2229.26|2209.26|11
1640345680000|2021-12-24 11:34:40|2229.34|2209.34|2229.76|2209.76|2229.78|2209.78|2229.2|2209.2|18
1640345690000|2021-12-24 11:34:50|2229.78|2209.78|2230.41|2210.41|2230.41|2210.41|2229.78|2209.78|14
1640345700000|2021-12-24 11:35:00|2230.62|2210.62|2229.92|2209.92|2230.62|2210.62|2229.87|2209.87|10
1640345710000|2021-12-24 11:35:10|2229.91|2209.91|2229.8|2209.8|2230.21|2210.21|2229.8|2209.8|16
1640345720000|2021-12-24 11:35:20|2229.79|2209.79|2229.94|2209.94|2229.94|2209.94|2229.67|2209.67|12
1640345730000|2021-12-24 11:35:30|2229.93|2209.93|2229.89|2209.89|2229.93|2209.93|2229.85|2209.85|11
1640345740000|2021-12-24 11:35:40|2229.86|2209.86|2230.2|2210.2|2230.28|2210.28|2229.85|2209.85|15
1640345750000|2021-12-24 11:35:50|2230.25|2210.25|2230.67|2210.67|2230.93|2210.93|2230.25|2210.25|18
1640345760000|2021-12-24 11:36:00|2230.63|2210.63|2230.25|2210.25|2230.63|2210.63|2230.25|2210.25|14
1640345770000|2021-12-24 11:36:10|2230.24|2210.24|2229.59|2209.59|2230.26|2210.26|2229.59|2209.59|19
1640345780000|2021-12-24 11:36:20|2229.58|2209.58|2229.07|2209.07|2229.58|2209.58|2229.07|2209.07|8
1640345790000|2021-12-24 11:36:30|2229.05|2209.05|2227.26|2207.26|2229.05|2209.05|2227.26|2207.26|21
1640345800000|2021-12-24 11:36:40|2227.15|2207.15|2225.86|2205.86|2227.15|2207.15|2225.82|2205.82|23
1640345810000|2021-12-24 11:36:50|2225.88|2205.88|2225.78|2205.78|2226.05|2206.05|2225.78|2205.78|19
1640345820000|2021-12-24 11:37:00|2225.77|2205.77|2224.78|2204.78|2225.77|2205.77|2224.78|2204.78|12
1640345830000|2021-12-24 11:37:10|2224.67|2204.67|2225.3|2205.3|2225.5|2205.5|2224.67|2204.67|15
1640345840000|2021-12-24 11:37:20|2225.34|2205.34|2225.43|2205.43|2225.53|2205.53|2225.31|2205.31|17
1640345850000|2021-12-24 11:37:30|2225.48|2205.48|2225.61|2205.61|2225.61|2205.61|2225.3|2205.3|6
1640345860000|2021-12-24 11:37:40|2225.6|2205.6|2225.63|2205.63|2225.64|2205.64|2225.6|2205.6|3
1640345870000|2021-12-24 11:37:50|2225.62|2205.62|2225.59|2205.59|2225.71|2205.71|2225.59|2205.59|5
1640345880000|2021-12-24 11:38:00|2225.64|2205.64|2226.6|2206.6|2226.6|2206.6|2225.62|2205.62|17
1640345890000|2021-12-24 11:38:10|2226.64|2206.64|2226.74|2206.74|2226.74|2206.74|2226.58|2206.58|7
1640345900000|2021-12-24 11:38:20|2227.17|2207.17|2227.08|2207.08|2227.17|2207.17|2227.04|2207.04|7
1640345910000|2021-12-24 11:38:30|2227.11|2207.11|2226.56|2206.56|2227.11|2207.11|2226.56|2206.56|7
1640345920000|2021-12-24 11:38:40|2226.05|2206.05|2225.99|2205.99|2226.1|2206.1|2225.97|2205.97|9
1640345930000|2021-12-24 11:38:50|2225.92|2205.92|2225.94|2205.94|2226.18|2206.18|2225.92|2205.92|7
1640345940000|2021-12-24 11:39:00|2226.18|2206.18|2227.57|2207.57|2227.57|2207.57|2226.09|2206.09|13
1640345950000|2021-12-24 11:39:10|2227.62|2207.62|2228.17|2208.17|2228.19|2208.19|2227.61|2207.61|17
1640345960000|2021-12-24 11:39:20|2228.16|2208.16|2228.58|2208.58|2228.58|2208.58|2227.77|2207.77|22
1640345970000|2021-12-24 11:39:30|2228.57|2208.57|2228.68|2208.68|2228.84|2208.84|2228.45|2208.45|7
1640345980000|2021-12-24 11:39:40|2228.67|2208.67|2228.63|2208.63|2228.7|2208.7|2228.63|2208.63|7
1640345990000|2021-12-24 11:39:50|2228.67|2208.67|2228.53|2208.53|2228.74|2208.74|2228.23|2208.23|11
1640346000000|2021-12-24 11:40:00|2228.92|2208.92|2228.36|2208.36|2228.95|2208.95|2228.36|2208.36|14
1640346010000|2021-12-24 11:40:10|2228.22|2208.22|2226.41|2206.41|2228.35|2208.35|2226.41|2206.41|23
1640346020000|2021-12-24 11:40:20|2226.38|2206.38|2225.75|2205.75|2226.41|2206.41|2225.65|2205.65|15
1640346030000|2021-12-24 11:40:30|2225.74|2205.74|2226.19|2206.19|2226.19|2206.19|2225.22|2205.22|19
1640346040000|2021-12-24 11:40:40|2226.21|2206.21|2226.19|2206.19|2226.27|2206.27|2226.14|2206.14|13
1640346050000|2021-12-24 11:40:50|2226.2|2206.2|2225.94|2205.94|2226.22|2206.22|2225.88|2205.88|15
1640346060000|2021-12-24 11:41:00|2225.93|2205.93|2226.1|2206.1|2226.1|2206.1|2225.93|2205.93|5
1640346070000|2021-12-24 11:41:10|2226.11|2206.11|2225.85|2205.85|2226.11|2206.11|2225.27|2205.27|19
1640346080000|2021-12-24 11:41:20|2225.77|2205.77|2225.77|2205.77|2225.96|2205.96|2225.77|2205.77|9
1640346090000|2021-12-24 11:41:30|2225.88|2205.88|2225.78|2205.78|2225.88|2205.88|2225.77|2205.77|7
1640346100000|2021-12-24 11:41:40|2225.77|2205.77|2225.9|2205.9|2225.9|2205.9|2225.77|2205.77|5
1640346110000|2021-12-24 11:41:50|2226.16|2206.16|2226.16|2206.16|2226.16|2206.16|2226.16|2206.16|1
1640346120000|2021-12-24 11:42:00|2226.19|2206.19|2226.63|2206.63|2226.63|2206.63|2226.19|2206.19|5
1640346130000|2021-12-24 11:42:10|2226.79|2206.79|2226.35|2206.35|2226.79|2206.79|2226.35|2206.35|6
1640346140000|2021-12-24 11:42:20|2226.37|2206.37|2226.46|2206.46|2226.5|2206.5|2226.23|2206.23|8
1640346150000|2021-12-24 11:42:30|2226.48|2206.48|2227.06|2207.06|2227.06|2207.06|2226.46|2206.46|16
1640346160000|2021-12-24 11:42:40|2227.31|2207.31|2228.21|2208.21|2228.21|2208.21|2227.31|2207.31|15
1640346170000|2021-12-24 11:42:50|2228.44|2208.44|2228.74|2208.74|2228.79|2208.79|2228.44|2208.44|26
1640346180000|2021-12-24 11:43:00|2228.73|2208.73|2228.49|2208.49|2228.8|2208.8|2228.49|2208.49|13
1640346190000|2021-12-24 11:43:10|2228.48|2208.48|2227.75|2207.75|2228.57|2208.57|2227.72|2207.72|19
1640346200000|2021-12-24 11:43:20|2227.78|2207.78|2227.15|2207.15|2227.82|2207.82|2227.15|2207.15|18
1640346210000|2021-12-24 11:43:30|2227.11|2207.11|2227.53|2207.53|2227.53|2207.53|2227.11|2207.11|6
1640346220000|2021-12-24 11:43:40|2227.62|2207.62|2228.21|2208.21|2228.21|2208.21|2227.62|2207.62|12
1640346230000|2021-12-24 11:43:50|2227.95|2207.95|2227.42|2207.42|2227.97|2207.97|2227.09|2207.09|22
1640346240000|2021-12-24 11:44:00|2227.43|2207.43|2226.41|2206.41|2227.52|2207.52|2226.41|2206.41|19
1640346250000|2021-12-24 11:44:10|2226.45|2206.45|2225.8|2205.8|2226.5|2206.5|2225.36|2205.36|23
1640346260000|2021-12-24 11:44:20|2225.84|2205.84|2225.92|2205.92|2225.95|2205.95|2225.35|2205.35|20
1640346270000|2021-12-24 11:44:30|2226.02|2206.02|2225.85|2205.85|2226.02|2206.02|2225.8|2205.8|7
1640346280000|2021-12-24 11:44:40|2225.67|2205.67|2224.57|2204.57|2225.67|2205.67|2224.48|2204.48|18
1640346290000|2021-12-24 11:44:50|2224.56|2204.56|2222.44|2202.44|2224.56|2204.56|2222.44|2202.44|15
1640346300000|2021-12-24 11:45:00|2222.46|2202.46|2220.11|2200.11|2222.46|2202.46|2220.11|2200.11|23
1640346310000|2021-12-24 11:45:10|2220.12|2200.12|2219.69|2199.69|2220.12|2200.12|2219.6|2199.6|21
1640346320000|2021-12-24 11:45:20|2219.71|2199.71|2219.91|2199.91|2220.07|2200.07|2219.64|2199.64|24
1640346330000|2021-12-24 11:45:30|2219.93|2199.93|2220.16|2200.16|2220.19|2200.19|2219.93|2199.93|13
1640346340000|2021-12-24 11:45:40|2220.17|2200.17|2220.38|2200.38|2220.38|2200.38|2220.08|2200.08|12
1640346350000|2021-12-24 11:45:50|2220.57|2200.57|2220.66|2200.66|2220.68|2200.68|2220.57|2200.57|13
1640346360000|2021-12-24 11:46:00|2220.34|2200.34|2221.01|2201.01|2221.02|2201.02|2220.34|2200.34|15
1640346370000|2021-12-24 11:46:10|2221.03|2201.03|2221.23|2201.23|2221.31|2201.31|2221.03|2201.03|13
1640346380000|2021-12-24 11:46:20|2221.26|2201.26|2220.9|2200.9|2221.27|2201.27|2220.9|2200.9|15
1640346390000|2021-12-24 11:46:30|2220.98|2200.98|2220.97|2200.97|2220.98|2200.98|2220.97|2200.97|2
1640346400000|2021-12-24 11:46:40|2220.98|2200.98|2220.64|2200.64|2220.98|2200.98|2220.64|2200.64|15
1640346410000|2021-12-24 11:46:50|2220.65|2200.65|2220.76|2200.76|2220.76|2200.76|2220.63|2200.63|10
1640346420000|2021-12-24 11:47:00|2220.85|2200.85|2220.85|2200.85|2220.87|2200.87|2220.84|2200.84|8
1640346430000|2021-12-24 11:47:10|2220.87|2200.87|2221.22|2201.22|2221.22|2201.22|2220.84|2200.84|11
1640346440000|2021-12-24 11:47:20|2221.21|2201.21|2221.38|2201.38|2221.38|2201.38|2221.21|2201.21|9
1640346450000|2021-12-24 11:47:30|2221.54|2201.54|2221.69|2201.69|2221.73|2201.73|2221.49|2201.49|14
1640346460000|2021-12-24 11:47:40|2221.62|2201.62|2223.51|2203.51|2223.51|2203.51|2221.62|2201.62|13
1640346470000|2021-12-24 11:47:50|2223.13|2203.13|2223.61|2203.61|2223.61|2203.61|2223.12|2203.12|13
1640346480000|2021-12-24 11:48:00|2223.51|2203.51|2223.95|2203.95|2223.95|2203.95|2223.51|2203.51|12
1640346490000|2021-12-24 11:48:10|2224.56|2204.56|2224.56|2204.56|2224.56|2204.56|2224.55|2204.55|3
1640346500000|2021-12-24 11:48:20|2224.53|2204.53|2224.58|2204.58|2224.58|2204.58|2224.53|2204.53|5
1640346510000|2021-12-24 11:48:30|2224.61|2204.61|2223.11|2203.11|2224.61|2204.61|2223.11|2203.11|12
1640346520000|2021-12-24 11:48:40|2223.07|2203.07|2222.74|2202.74|2223.22|2203.22|2222.56|2202.56|15
1640346530000|2021-12-24 11:48:50|2222.76|2202.76|2222.6|2202.6|2222.95|2202.95|2222.58|2202.58|10
1640346540000|2021-12-24 11:49:00|2222.54|2202.54|2221.31|2201.31|2222.54|2202.54|2221.06|2201.06|17
1640346550000|2021-12-24 11:49:10|2221.27|2201.27|2219.86|2199.86|2221.27|2201.27|2219.86|2199.86|27
1640346560000|2021-12-24 11:49:20|2219.59|2199.59|2219.55|2199.55|2219.77|2199.77|2219.5|2199.5|25
1640346570000|2021-12-24 11:49:30|2219.54|2199.54|2219.72|2199.72|2219.89|2199.89|2219.44|2199.44|26
1640346580000|2021-12-24 11:49:40|2219.71|2199.71|2219.74|2199.74|2219.74|2199.74|2219.32|2199.32|29
1640346590000|2021-12-24 11:49:50|2219.72|2199.72|2219.15|2199.15|2219.74|2199.74|2219.15|2199.15|26
1640346600000|2021-12-24 11:50:00|2218.99|2198.99|2218.09|2198.09|2219.15|2199.15|2218.01|2198.01|15
1640346610000|2021-12-24 11:50:10|2218.06|2198.06|2218.2|2198.2|2218.31|2198.31|2218.05|2198.05|13
1640346620000|2021-12-24 11:50:20|2218.22|2198.22|2217.99|2197.99|2218.66|2198.66|2217.98|2197.98|15
1640346630000|2021-12-24 11:50:30|2217.98|2197.98|2218.21|2198.21|2218.21|2198.21|2217.95|2197.95|6
1640346640000|2021-12-24 11:50:40|2218.4|2198.4|2218.14|2198.14|2218.43|2198.43|2218.05|2198.05|10
1640346650000|2021-12-24 11:50:50|2218.12|2198.12|2217.14|2197.14|2218.12|2198.12|2217.11|2197.11|14
1640346660000|2021-12-24 11:51:00|2217.01|2197.01|2215.73|2195.73|2217.01|2197.01|2215.73|2195.73|17
1640346670000|2021-12-24 11:51:10|2215.78|2195.78|2215.78|2195.78|2215.84|2195.84|2215.63|2195.63|9
1640346680000|2021-12-24 11:51:20|2215.74|2195.74|2213.97|2193.97|2215.74|2195.74|2213.97|2193.97|17
1640346690000|2021-12-24 11:51:30|2214.01|2194.01|2213.57|2193.57|2214.01|2194.01|2213.57|2193.57|8
1640346700000|2021-12-24 11:51:40|2213.59|2193.59|2212.41|2192.41|2213.59|2193.59|2212.39|2192.39|26
1640346710000|2021-12-24 11:51:50|2212.43|2192.43|2210.26|2190.26|2212.43|2192.43|2210.25|2190.25|29
1640346720000|2021-12-24 11:52:00|2210.24|2190.24|2208.67|2188.67|2210.24|2190.24|2208.33|2188.33|34
1640346730000|2021-12-24 11:52:10|2209.05|2189.05|2207.64|2187.64|2209.1|2189.1|2207.62|2187.62|32
1640346740000|2021-12-24 11:52:20|2207.63|2187.63|2207.38|2187.38|2207.7|2187.7|2207.37|2187.37|14
1640346750000|2021-12-24 11:52:30|2207.43|2187.43|2209.21|2189.21|2209.21|2189.21|2207.42|2187.42|25
1640346760000|2021-12-24 11:52:40|2209.24|2189.24|2210.4|2190.4|2210.51|2190.51|2209.24|2189.24|17
1640346770000|2021-12-24 11:52:50|2210.51|2190.51|2211.69|2191.69|2211.8|2191.8|2210.41|2190.41|28
1640346780000|2021-12-24 11:53:00|2211.89|2191.89|2212.26|2192.26|2212.69|2192.69|2211.88|2191.88|26
1640346790000|2021-12-24 11:53:10|2212.24|2192.24|2211.79|2191.79|2212.26|2192.26|2211.79|2191.79|26
1640346800000|2021-12-24 11:53:20|2211.57|2191.57|2211.65|2191.65|2211.65|2191.65|2211.26|2191.26|23
1640346810000|2021-12-24 11:53:30|2211.62|2191.62|2211.13|2191.13|2211.62|2191.62|2211.13|2191.13|28
1640346820000|2021-12-24 11:53:40|2211.14|2191.14|2210.95|2190.95|2211.26|2191.26|2210.93|2190.93|19
1640346830000|2021-12-24 11:53:50|2210.72|2190.72|2209.92|2189.92|2210.72|2190.72|2209.82|2189.82|14
1640346840000|2021-12-24 11:54:00|2209.91|2189.91|2209.64|2189.64|2209.97|2189.97|2209.62|2189.62|12
1640346850000|2021-12-24 11:54:10|2209.63|2189.63|2209.63|2189.63|2209.63|2189.63|2209.63|2189.63|1
1640346860000|2021-12-24 11:54:20|2209.64|2189.64|2209.56|2189.56|2209.89|2189.89|2209.02|2189.02|28
1640346870000|2021-12-24 11:54:30|2209.55|2189.55|2208.49|2188.49|2209.71|2189.71|2208.49|2188.49|19
1640346880000|2021-12-24 11:54:40|2208.59|2188.59|2208.88|2188.88|2208.97|2188.97|2208.59|2188.59|6
1640346890000|2021-12-24 11:54:50|2209.08|2189.08|2208.8|2188.8|2209.08|2189.08|2208.79|2188.79|13
1640346900000|2021-12-24 11:55:00|2208.78|2188.78|2208.8|2188.8|2208.88|2188.88|2208.74|2188.74|33
1640346910000|2021-12-24 11:55:10|2208.79|2188.79|2210.62|2190.62|2210.62|2190.62|2208.75|2188.75|24
1640346920000|2021-12-24 11:55:20|2211.17|2191.17|2212.29|2192.29|2212.33|2192.33|2211.14|2191.14|22
1640346930000|2021-12-24 11:55:30|2212.49|2192.49|2212.38|2192.38|2212.5|2192.5|2211.72|2191.72|24
1640346940000|2021-12-24 11:55:40|2212.39|2192.39|2213.49|2193.49|2213.49|2193.49|2212.05|2192.05|20
1640346950000|2021-12-24 11:55:50|2213.36|2193.36|2213.76|2193.76|2213.76|2193.76|2213.31|2193.31|13
1640346960000|2021-12-24 11:56:00|2214.03|2194.03|2215.38|2195.38|2215.6|2195.6|2214.03|2194.03|30
1640346970000|2021-12-24 11:56:10|2215.39|2195.39|2215.89|2195.89|2215.94|2195.94|2215.18|2195.18|31
1640346980000|2021-12-24 11:56:20|2216.27|2196.27|2215.2|2195.2|2216.6|2196.6|2215.2|2195.2|27
1640346990000|2021-12-24 11:56:30|2215.41|2195.41|2214.22|2194.22|2215.41|2195.41|2214.22|2194.22|24
1640347000000|2021-12-24 11:56:40|2214.3|2194.3|2214.29|2194.29|2214.37|2194.37|2214.2|2194.2|16
1640347010000|2021-12-24 11:56:50|2214.28|2194.28|2214.91|2194.91|2215.17|2195.17|2214.27|2194.27|19
1640347020000|2021-12-24 11:57:00|2214.93|2194.93|2216.33|2196.33|2216.33|2196.33|2214.84|2194.84|32
1640347030000|2021-12-24 11:57:10|2216.35|2196.35|2216.54|2196.54|2216.54|2196.54|2216.33|2196.33|7
1640347040000|2021-12-24 11:57:20|2216.51|2196.51|2216.18|2196.18|2216.51|2196.51|2216.04|2196.04|22
1640347050000|2021-12-24 11:57:30|2216.14|2196.14|2215.94|2195.94|2216.19|2196.19|2215.84|2195.84|20
1640347060000|2021-12-24 11:57:40|2216.04|2196.04|2215.86|2195.86|2216.11|2196.11|2215.74|2195.74|24
1640347070000|2021-12-24 11:57:50|2215.89|2195.89|2215.89|2195.89|2215.9|2195.9|2215.85|2195.85|14
1640347080000|2021-12-24 11:58:00|2215.9|2195.9|2216.35|2196.35|2216.61|2196.61|2215.89|2195.89|12
1640347090000|2021-12-24 11:58:10|2216.33|2196.33|2216.47|2196.47|2216.56|2196.56|2216.32|2196.32|17
1640347100000|2021-12-24 11:58:20|2216.49|2196.49|2216.8|2196.8|2216.8|2196.8|2216.33|2196.33|13
1640347110000|2021-12-24 11:58:30|2217.13|2197.13|2217.2|2197.2|2217.75|2197.75|2217.13|2197.13|32
1640347120000|2021-12-24 11:58:40|2217.18|2197.18|2217.04|2197.04|2217.23|2197.23|2216.94|2196.94|19
1640347130000|2021-12-24 11:58:50|2217.03|2197.03|2218.56|2198.56|2218.56|2198.56|2217.02|2197.02|19
1640347140000|2021-12-24 11:59:00|2218.52|2198.52|2219.42|2199.42|2219.42|2199.42|2218.52|2198.52|8
1640347150000|2021-12-24 11:59:10|2219.55|2199.55|2218.71|2198.71|2219.72|2199.72|2218.66|2198.66|24
1640347160000|2021-12-24 11:59:20|2218.65|2198.65|2219.21|2199.21|2219.38|2199.38|2218.63|2198.63|27
1640347170000|2021-12-24 11:59:30|2219.19|2199.19|2218.7|2198.7|2219.19|2199.19|2218.59|2198.59|28
1640347180000|2021-12-24 11:59:40|2218.69|2198.69|2217.89|2197.89|2218.71|2198.71|2217.84|2197.84|29
1640347190000|2021-12-24 11:59:50|2217.86|2197.86|2216.03|2196.03|2217.91|2197.91|2216|2196|32
1640347200000|2021-12-24 12:00:00|2216.02|2196.02|2214.18|2194.18|2216.05|2196.05|2214.18|2194.18|35
1640347210000|2021-12-24 12:00:10|2214.16|2194.16|2213.29|2193.29|2214.27|2194.27|2213.19|2193.19|34
1640347220000|2021-12-24 12:00:20|2213.28|2193.28|2213.62|2193.62|2213.62|2193.62|2213.08|2193.08|25
1640347230000|2021-12-24 12:00:30|2213.61|2193.61|2213.88|2193.88|2214.01|2194.01|2213.35|2193.35|30
1640347240000|2021-12-24 12:00:40|2213.9|2193.9|2215.77|2195.77|2215.8|2195.8|2213.8|2193.8|31
1640347250000|2021-12-24 12:00:50|2216.21|2196.21|2216.72|2196.72|2216.74|2196.74|2216.08|2196.08|19
1640347260000|2021-12-24 12:01:00|2216.74|2196.74|2215.18|2195.18|2216.74|2196.74|2215.18|2195.18|31
1640347270000|2021-12-24 12:01:10|2215.19|2195.19|2215.19|2195.19|2215.24|2195.24|2213.38|2193.38|32
1640347280000|2021-12-24 12:01:20|2215.18|2195.18|2213.69|2193.69|2216.5|2196.5|2213.48|2193.48|18
1640347290000|2021-12-24 12:01:30|2213.81|2193.81|2213.68|2193.68|2213.83|2193.83|2213.58|2193.58|20
1640347300000|2021-12-24 12:01:40|2213.66|2193.66|2212.8|2192.8|2213.73|2193.73|2212.8|2192.8|21
1640347310000|2021-12-24 12:01:50|2212.78|2192.78|2212.35|2192.35|2212.78|2192.78|2212.35|2192.35|17
1640347320000|2021-12-24 12:02:00|2212.23|2192.23|2212.1|2192.1|2212.24|2192.24|2212.07|2192.07|14
1640347330000|2021-12-24 12:02:10|2212.11|2192.11|2209.26|2189.26|2212.11|2192.11|2209.26|2189.26|29
1640347340000|2021-12-24 12:02:20|2209.13|2189.13|2209.52|2189.52|2209.52|2189.52|2209.11|2189.11|32
1640347350000|2021-12-24 12:02:30|2209.62|2189.62|2209.32|2189.32|2209.62|2189.62|2209.29|2189.29|17
1640347360000|2021-12-24 12:02:40|2209.33|2189.33|2208.59|2188.59|2209.61|2189.61|2208.59|2188.59|29
1640347370000|2021-12-24 12:02:50|2208.4|2188.4|2207.16|2187.16|2208.42|2188.42|2207.14|2187.14|13
1640347380000|2021-12-24 12:03:00|2207.27|2187.27|2207.66|2187.66|2208.32|2188.32|2207.27|2187.27|33
1640347390000|2021-12-24 12:03:10|2207.5|2187.5|2206.81|2186.81|2207.5|2187.5|2206.81|2186.81|14
1640347400000|2021-12-24 12:03:20|2206.88|2186.88|2205.74|2185.74|2206.88|2186.88|2205.68|2185.68|18
1640347410000|2021-12-24 12:03:30|2205.59|2185.59|2204.27|2184.27|2205.59|2185.59|2204.27|2184.27|12
1640347420000|2021-12-24 12:03:40|2204.24|2184.24|2204.66|2184.66|2204.66|2184.66|2204.18|2184.18|20
1640347430000|2021-12-24 12:03:50|2204.58|2184.58|2204.24|2184.24|2204.58|2184.58|2203.84|2183.84|13
1640347440000|2021-12-24 12:04:00|2204.26|2184.26|2204.25|2184.25|2204.43|2184.43|2204.25|2184.25|9
1640347450000|2021-12-24 12:04:10|2204.3|2184.3|2204.95|2184.95|2205.69|2185.69|2204.3|2184.3|29
1640347460000|2021-12-24 12:04:20|2204.52|2184.52|2204.16|2184.16|2204.61|2184.61|2203.82|2183.82|16
1640347470000|2021-12-24 12:04:30|2204.24|2184.24|2204.58|2184.58|2204.74|2184.74|2204.24|2184.24|16
1640347480000|2021-12-24 12:04:40|2204.38|2184.38|2203.42|2183.42|2204.4|2184.4|2203.37|2183.37|14
1640347490000|2021-12-24 12:04:50|2203.39|2183.39|2201.89|2181.89|2203.39|2183.39|2201.76|2181.76|29
1640347500000|2021-12-24 12:05:00|2201.87|2181.87|2200.9|2180.9|2201.87|2181.87|2200.9|2180.9|12
1640347510000|2021-12-24 12:05:10|2200.93|2180.93|2200.96|2180.96|2201|2181|2200.93|2180.93|8
1640347520000|2021-12-24 12:05:20|2200.94|2180.94|2199.19|2179.19|2200.94|2180.94|2199.19|2179.19|18
1640347530000|2021-12-24 12:05:30|2199.27|2179.27|2200.83|2180.83|2200.9|2180.9|2198.83|2178.83|26
1640347540000|2021-12-24 12:05:40|2200.9|2180.9|2203.05|2183.05|2203.48|2183.48|2200.9|2180.9|24
1640347550000|2021-12-24 12:05:50|2203.04|2183.04|2202.99|2182.99|2203.35|2183.35|2202.98|2182.98|19
1640347560000|2021-12-24 12:06:00|2202.98|2182.98|2202.58|2182.58|2203.01|2183.01|2202.17|2182.17|31
1640347570000|2021-12-24 12:06:10|2202.48|2182.48|2203.03|2183.03|2203.6|2183.6|2202.42|2182.42|29
1640347580000|2021-12-24 12:06:20|2202.95|2182.95|2201.41|2181.41|2203.24|2183.24|2201.41|2181.41|24
1640347590000|2021-12-24 12:06:30|2201.42|2181.42|2200.6|2180.6|2201.43|2181.43|2200.6|2180.6|17
1640347600000|2021-12-24 12:06:40|2200.62|2180.62|2200.97|2180.97|2200.97|2180.97|2200.59|2180.59|26
1640347610000|2021-12-24 12:06:50|2201.14|2181.14|2201.64|2181.64|2201.87|2181.87|2200.98|2180.98|29
1640347620000|2021-12-24 12:07:00|2201.78|2181.78|2202.07|2182.07|2202.07|2182.07|2201.78|2181.78|13
1640347630000|2021-12-24 12:07:10|2202.08|2182.08|2203.78|2183.78|2203.78|2183.78|2202.08|2182.08|26
1640347640000|2021-12-24 12:07:20|2203.79|2183.79|2204.45|2184.45|2204.47|2184.47|2203.79|2183.79|24
1640347650000|2021-12-24 12:07:30|2204.44|2184.44|2205.01|2185.01|2205.11|2185.11|2204.44|2184.44|22
1640347660000|2021-12-24 12:07:40|2205|2185|2204.76|2184.76|2205.02|2185.02|2204.73|2184.73|22
1640347670000|2021-12-24 12:07:50|2204.21|2184.21|2203.88|2183.88|2204.33|2184.33|2203.86|2183.86|18
1640347680000|2021-12-24 12:08:00|2203.9|2183.9|2203.99|2183.99|2204.14|2184.14|2203.86|2183.86|20
1640347690000|2021-12-24 12:08:10|2203.98|2183.98|2203.96|2183.96|2204.35|2184.35|2203.95|2183.95|17
1640347700000|2021-12-24 12:08:20|2203.98|2183.98|2204.72|2184.72|2204.72|2184.72|2203.95|2183.95|15
1640347710000|2021-12-24 12:08:30|2204.73|2184.73|2203.59|2183.59|2204.78|2184.78|2203.59|2183.59|23
1640347720000|2021-12-24 12:08:40|2203.61|2183.61|2206.67|2186.67|2206.67|2186.67|2203.59|2183.59|31
1640347730000|2021-12-24 12:08:50|2206.72|2186.72|2206.76|2186.76|2206.78|2186.78|2206.55|2186.55|30
1640347740000|2021-12-24 12:09:00|2206.75|2186.75|2207.02|2187.02|2207.15|2187.15|2206.54|2186.54|29
1640347750000|2021-12-24 12:09:10|2207.22|2187.22|2206.79|2186.79|2207.27|2187.27|2206.77|2186.77|27
1640347760000|2021-12-24 12:09:20|2206.8|2186.8|2207.29|2187.29|2207.33|2187.33|2206.75|2186.75|32
1640347770000|2021-12-24 12:09:30|2207.28|2187.28|2206.52|2186.52|2207.28|2187.28|2206.31|2186.31|30
1640347780000|2021-12-24 12:09:40|2206.49|2186.49|2206.68|2186.68|2207.32|2187.32|2206.49|2186.49|26
1640347790000|2021-12-24 12:09:50|2206.71|2186.71|2207.09|2187.09|2207.09|2187.09|2206.65|2186.65|12
1640347800000|2021-12-24 12:10:00|2207.04|2187.04|2207.13|2187.13|2207.24|2187.24|2207.03|2187.03|11
1640347810000|2021-12-24 12:10:10|2207.12|2187.12|2205.98|2185.98|2207.12|2187.12|2205.92|2185.92|31
1640347820000|2021-12-24 12:10:20|2205.97|2185.97|2205.54|2185.54|2206.07|2186.07|2205.52|2185.52|27
1640347830000|2021-12-24 12:10:30|2205.53|2185.53|2204.58|2184.58|2205.57|2185.57|2204.55|2184.55|18
1640347840000|2021-12-24 12:10:40|2204.57|2184.57|2203.8|2183.8|2204.65|2184.65|2203.8|2183.8|14
1640347850000|2021-12-24 12:10:50|2203.76|2183.76|2202.64|2182.64|2203.76|2183.76|2202.6|2182.6|24
1640347860000|2021-12-24 12:11:00|2202.66|2182.66|2204.19|2184.19|2204.3|2184.3|2202.63|2182.63|31
1640347870000|2021-12-24 12:11:10|2204.13|2184.13|2203.73|2183.73|2204.14|2184.14|2203.65|2183.65|17
1640347880000|2021-12-24 12:11:20|2203.71|2183.71|2203.67|2183.67|2203.72|2183.72|2203.66|2183.66|7
1640347890000|2021-12-24 12:11:30|2203.64|2183.64|2203.55|2183.55|2203.78|2183.78|2203.08|2183.08|21
1640347900000|2021-12-24 12:11:40|2203.58|2183.58|2205.57|2185.57|2205.57|2185.57|2203.58|2183.58|26
1640347910000|2021-12-24 12:11:50|2205.54|2185.54|2205.64|2185.64|2205.71|2185.71|2205.35|2185.35|27
1640347920000|2021-12-24 12:12:00|2205.69|2185.69|2206.51|2186.51|2206.51|2186.51|2205.61|2185.61|13
1640347930000|2021-12-24 12:12:10|2206.53|2186.53|2206.89|2186.89|2206.91|2186.91|2206.53|2186.53|21
1640347940000|2021-12-24 12:12:20|2206.91|2186.91|2208.33|2188.33|2208.33|2188.33|2206.85|2186.85|20
1640347950000|2021-12-24 12:12:30|2208.31|2188.31|2209.07|2189.07|2209.19|2189.19|2208.31|2188.31|17
1640347960000|2021-12-24 12:12:40|2209.18|2189.18|2209.47|2189.47|2209.78|2189.78|2209.18|2189.18|17
1640347970000|2021-12-24 12:12:50|2209.61|2189.61|2212.31|2192.31|2212.31|2192.31|2209.61|2189.61|17
1640347980000|2021-12-24 12:13:00|2212.35|2192.35|2213.55|2193.55|2213.55|2193.55|2212.35|2192.35|27
1640347990000|2021-12-24 12:13:10|2213.56|2193.56|2214.55|2194.55|2214.55|2194.55|2213.56|2193.56|8
1640348010000|2021-12-24 12:13:30|2214.54|2194.54|2215.47|2195.47|2215.47|2195.47|2214.54|2194.54|14
1640348020000|2021-12-24 12:13:40|2215.45|2195.45|2213.85|2193.85|2215.62|2195.62|2213.84|2193.84|32
1640348030000|2021-12-24 12:13:50|2213.87|2193.87|2214.07|2194.07|2214.42|2194.42|2213.7|2193.7|33
1640348040000|2021-12-24 12:14:00|2214.11|2194.11|2213.78|2193.78|2214.47|2194.47|2213.78|2193.78|28
1640348050000|2021-12-24 12:14:10|2213.79|2193.79|2214.22|2194.22|2214.23|2194.23|2213.78|2193.78|18
1640348060000|2021-12-24 12:14:20|2214.04|2194.04|2214.55|2194.55|2214.58|2194.58|2213.76|2193.76|29
1640348070000|2021-12-24 12:14:30|2214.56|2194.56|2215.62|2195.62|2215.68|2195.68|2214.56|2194.56|33
1640348080000|2021-12-24 12:14:40|2215.58|2195.58|2215.45|2195.45|2215.58|2195.58|2215.23|2195.23|19
1640348090000|2021-12-24 12:14:50|2215.58|2195.58|2215.58|2195.58|2215.67|2195.67|2215.58|2195.58|9
1640348100000|2021-12-24 12:15:00|2215.59|2195.59|2215.08|2195.08|2215.59|2195.59|2215.06|2195.06|23
1640348110000|2021-12-24 12:15:10|2215.09|2195.09|2215.65|2195.65|2215.65|2195.65|2215.02|2195.02|11
1640348120000|2021-12-24 12:15:20|2215.68|2195.68|2215.79|2195.79|2215.79|2195.79|2215.68|2195.68|2
1640348130000|2021-12-24 12:15:30|2215.8|2195.8|2215.97|2195.97|2215.97|2195.97|2215.8|2195.8|4
1640348140000|2021-12-24 12:15:40|2216.01|2196.01|2216.02|2196.02|2216.02|2196.02|2216.01|2196.01|2
1640348150000|2021-12-24 12:15:50|2216.06|2196.06|2216.81|2196.81|2216.81|2196.81|2216.06|2196.06|9
1640348160000|2021-12-24 12:16:00|2216.77|2196.77|2217.23|2197.23|2217.52|2197.52|2216.77|2196.77|14
1640348170000|2021-12-24 12:16:10|2217.36|2197.36|2217.73|2197.73|2217.73|2197.73|2217.31|2197.31|12
1640348180000|2021-12-24 12:16:20|2217.79|2197.79|2218.37|2198.37|2218.39|2198.39|2217.73|2197.73|18
1640348190000|2021-12-24 12:16:30|2218.4|2198.4|2219.19|2199.19|2219.19|2199.19|2218.37|2198.37|12
1640348200000|2021-12-24 12:16:40|2219.49|2199.49|2218.76|2198.76|2219.49|2199.49|2218.76|2198.76|18
1640348210000|2021-12-24 12:16:50|2218.97|2198.97|2219.99|2199.99|2219.99|2199.99|2218.97|2198.97|23
1640348220000|2021-12-24 12:17:00|2219.88|2199.88|2219.84|2199.84|2220.07|2200.07|2219.73|2199.73|13
1640348230000|2021-12-24 12:17:10|2219.71|2199.71|2219.68|2199.68|2219.76|2199.76|2219.61|2199.61|11
1640348240000|2021-12-24 12:17:20|2219.93|2199.93|2220.03|2200.03|2220.03|2200.03|2219.9|2199.9|8
1640348250000|2021-12-24 12:17:30|2220.07|2200.07|2220.14|2200.14|2220.14|2200.14|2220.07|2200.07|2
1640348260000|2021-12-24 12:17:40|2220.21|2200.21|2220.35|2200.35|2220.75|2200.75|2220.21|2200.21|13
1640348270000|2021-12-24 12:17:50|2220.29|2200.29|2220.36|2200.36|2220.36|2200.36|2220.29|2200.29|4
1640348280000|2021-12-24 12:18:00|2220.35|2200.35|2220.35|2200.35|2220.35|2200.35|2220.35|2200.35|1
1640348290000|2021-12-24 12:18:10|2220.34|2200.34|2220.16|2200.16|2220.34|2200.34|2220.1|2200.1|7
1640348300000|2021-12-24 12:18:20|2220.3|2200.3|2220.59|2200.59|2220.59|2200.59|2220.3|2200.3|8
1640348310000|2021-12-24 12:18:30|2220.83|2200.83|2221.08|2201.08|2221.08|2201.08|2220.83|2200.83|9
1640348320000|2021-12-24 12:18:40|2221.1|2201.1|2221.38|2201.38|2221.38|2201.38|2221.1|2201.1|7
1640348330000|2021-12-24 12:18:50|2221.35|2201.35|2221.46|2201.46|2221.81|2201.81|2221.35|2201.35|10
1640348340000|2021-12-24 12:19:00|2221.52|2201.52|2221.59|2201.59|2221.59|2201.59|2221.52|2201.52|2
1640348360000|2021-12-24 12:19:20|2221.56|2201.56|2220.61|2200.61|2221.56|2201.56|2220.61|2200.61|23
1640348370000|2021-12-24 12:19:30|2220.53|2200.53|2219.71|2199.71|2220.53|2200.53|2219.69|2199.69|19
1640348380000|2021-12-24 12:19:40|2219.28|2199.28|2217.96|2197.96|2219.28|2199.28|2217.83|2197.83|29
1640348390000|2021-12-24 12:19:50|2218.33|2198.33|2220.44|2200.44|2220.57|2200.57|2218.33|2198.33|30
1640348400000|2021-12-24 12:20:00|2220.55|2200.55|2219.22|2199.22|2220.62|2200.62|2219.22|2199.22|29
1640348410000|2021-12-24 12:20:10|2219.53|2199.53|2218.72|2198.72|2219.53|2199.53|2218.59|2198.59|20
1640348420000|2021-12-24 12:20:20|2218.66|2198.66|2218.7|2198.7|2218.71|2198.71|2218.65|2198.65|17
1640348430000|2021-12-24 12:20:30|2218.71|2198.71|2218.07|2198.07|2218.71|2198.71|2218.07|2198.07|23
1640348440000|2021-12-24 12:20:40|2218.04|2198.04|2218.32|2198.32|2218.32|2198.32|2217.73|2197.73|17
1640348450000|2021-12-24 12:20:50|2218.47|2198.47|2219|2199|2219.01|2199.01|2218.11|2198.11|28
1640348460000|2021-12-24 12:21:00|2218.97|2198.97|2218.94|2198.94|2219.31|2199.31|2218.85|2198.85|19
1640348470000|2021-12-24 12:21:10|2218.91|2198.91|2218.57|2198.57|2218.91|2198.91|2218.53|2198.53|14
1640348480000|2021-12-24 12:21:20|2218.59|2198.59|2219.77|2199.77|2219.77|2199.77|2218.59|2198.59|10
1640348490000|2021-12-24 12:21:30|2220.2|2200.2|2221.23|2201.23|2221.3|2201.3|2220.2|2200.2|13
1640348500000|2021-12-24 12:21:40|2221.85|2201.85|2221.6|2201.6|2221.96|2201.96|2221.59|2201.59|13
1640348510000|2021-12-24 12:21:50|2221.58|2201.58|2220.8|2200.8|2221.58|2201.58|2220.71|2200.71|30
1640348520000|2021-12-24 12:22:00|2220.79|2200.79|2220.69|2200.69|2220.8|2200.8|2220.58|2200.58|24
1640348530000|2021-12-24 12:22:10|2220.77|2200.77|2221.27|2201.27|2221.27|2201.27|2220.77|2200.77|6
1640348540000|2021-12-24 12:22:20|2221.57|2201.57|2221.57|2201.57|2221.57|2201.57|2221.57|2201.57|1
1640348550000|2021-12-24 12:22:30|2221.59|2201.59|2222.29|2202.29|2222.42|2202.42|2221.59|2201.59|13
1640348560000|2021-12-24 12:22:40|2222.26|2202.26|2223.21|2203.21|2223.28|2203.28|2222.26|2202.26|11
1640348570000|2021-12-24 12:22:50|2223.22|2203.22|2223.27|2203.27|2223.28|2203.28|2223.2|2203.2|9
1640348580000|2021-12-24 12:23:00|2223.45|2203.45|2223.48|2203.48|2223.48|2203.48|2223.45|2203.45|2
1640348590000|2021-12-24 12:23:10|2223.5|2203.5|2223.45|2203.45|2223.5|2203.5|2223.44|2203.44|7
1640348600000|2021-12-24 12:23:20|2223.4|2203.4|2223.4|2203.4|2223.4|2203.4|2223.4|2203.4|1
1640348610000|2021-12-24 12:23:30|2223.44|2203.44|2224.72|2204.72|2224.76|2204.76|2223.44|2203.44|14
1640348620000|2021-12-24 12:23:40|2224.64|2204.64|2225.13|2205.13|2225.14|2205.14|2224.64|2204.64|5
1640348630000|2021-12-24 12:23:50|2225.14|2205.14|2225.51|2205.51|2225.56|2205.56|2225.12|2205.12|17
1640348640000|2021-12-24 12:24:00|2225.57|2205.57|2224.3|2204.3|2225.57|2205.57|2224.25|2204.25|20
1640348650000|2021-12-24 12:24:10|2223.79|2203.79|2224.86|2204.86|2224.86|2204.86|2223.79|2203.79|22
1640348660000|2021-12-24 12:24:20|2224.89|2204.89|2225.24|2205.24|2225.24|2205.24|2224.89|2204.89|6
1640348670000|2021-12-24 12:24:30|2225.23|2205.23|2225.52|2205.52|2225.59|2205.59|2225.23|2205.23|9
1640348680000|2021-12-24 12:24:40|2225.53|2205.53|2224.27|2204.27|2225.53|2205.53|2224.27|2204.27|17
1640348690000|2021-12-24 12:24:50|2224.28|2204.28|2224.26|2204.26|2224.43|2204.43|2224.25|2204.25|21
1640348700000|2021-12-24 12:25:00|2224.24|2204.24|2223.52|2203.52|2224.24|2204.24|2223.47|2203.47|20
1640348710000|2021-12-24 12:25:10|2223.51|2203.51|2221.68|2201.68|2223.51|2203.51|2221.68|2201.68|23
1640348720000|2021-12-24 12:25:20|2221.6|2201.6|2221.41|2201.41|2221.61|2201.61|2221.27|2201.27|13
1640348730000|2021-12-24 12:25:30|2221.4|2201.4|2221.08|2201.08|2221.69|2201.69|2221.04|2201.04|25
1640348740000|2021-12-24 12:25:40|2221.07|2201.07|2221|2201|2221.11|2201.11|2220.92|2200.92|24
1640348750000|2021-12-24 12:25:50|2220.98|2200.98|2220.98|2200.98|2221.08|2201.08|2220.85|2200.85|23
1640348760000|2021-12-24 12:26:00|2220.91|2200.91|2220.21|2200.21|2220.98|2200.98|2220.21|2200.21|18
1640348770000|2021-12-24 12:26:10|2220.34|2200.34|2220.18|2200.18|2220.55|2200.55|2220.13|2200.13|18
1640348780000|2021-12-24 12:26:20|2220.26|2200.26|2220.15|2200.15|2220.29|2200.29|2220.12|2200.12|17
1640348790000|2021-12-24 12:26:30|2220.14|2200.14|2220.16|2200.16|2220.16|2200.16|2220.14|2200.14|3
1640348800000|2021-12-24 12:26:40|2220.15|2200.15|2220.61|2200.61|2220.62|2200.62|2220.15|2200.15|13
1640348810000|2021-12-24 12:26:50|2220.6|2200.6|2220.62|2200.62|2220.64|2200.64|2220.5|2200.5|24
1640348820000|2021-12-24 12:27:00|2220.6|2200.6|2220.59|2200.59|2220.62|2200.62|2220.59|2200.59|14
1640348830000|2021-12-24 12:27:10|2220.63|2200.63|2220.83|2200.83|2220.83|2200.83|2220.61|2200.61|21
1640348840000|2021-12-24 12:27:20|2220.85|2200.85|2220.83|2200.83|2220.86|2200.86|2220.76|2200.76|24
1640348850000|2021-12-24 12:27:30|2220.86|2200.86|2221.46|2201.46|2221.5|2201.5|2220.81|2200.81|16
1640348860000|2021-12-24 12:27:40|2221.44|2201.44|2221.4|2201.4|2221.47|2201.47|2221.37|2201.37|10
1640348870000|2021-12-24 12:27:50|2221.34|2201.34|2219.09|2199.09|2221.34|2201.34|2219.09|2199.09|20
1640348880000|2021-12-24 12:28:00|2219.06|2199.06|2216.88|2196.88|2219.06|2199.06|2216.88|2196.88|28
1640348890000|2021-12-24 12:28:10|2216.95|2196.95|2213.59|2193.59|2216.95|2196.95|2213.4|2193.4|37
1640348900000|2021-12-24 12:28:20|2213.53|2193.53|2213.05|2193.05|2213.53|2193.53|2212.99|2192.99|11
1640348910000|2021-12-24 12:28:30|2213.03|2193.03|2215.06|2195.06|2215.26|2195.26|2213.03|2193.03|17
1640348920000|2021-12-24 12:28:40|2215.1|2195.1|2214.21|2194.21|2215.1|2195.1|2214.2|2194.2|28
1640348930000|2021-12-24 12:28:50|2214.54|2194.54|2215.35|2195.35|2215.47|2195.47|2214.54|2194.54|17
1640348940000|2021-12-24 12:29:00|2215.37|2195.37|2213.89|2193.89|2215.44|2195.44|2213.89|2193.89|13
1640348950000|2021-12-24 12:29:10|2213.45|2193.45|2212.8|2192.8|2213.45|2193.45|2212.67|2192.67|20
1640348960000|2021-12-24 12:29:20|2212.82|2192.82|2212.73|2192.73|2212.93|2192.93|2212.66|2192.66|26
1640348970000|2021-12-24 12:29:30|2212.11|2192.11|2212.11|2192.11|2212.27|2192.27|2212.08|2192.08|24
1640348980000|2021-12-24 12:29:40|2212.19|2192.19|2212.65|2192.65|2212.65|2192.65|2212.1|2192.1|19
1640348990000|2021-12-24 12:29:50|2212.64|2192.64|2212.59|2192.59|2212.64|2192.64|2212.53|2192.53|14
1640349000000|2021-12-24 12:30:00|2212.62|2192.62|2211.87|2191.87|2212.62|2192.62|2211.87|2191.87|13
1640349010000|2021-12-24 12:30:10|2211.9|2191.9|2212.79|2192.79|2212.89|2192.89|2211.85|2191.85|17
1640349020000|2021-12-24 12:30:20|2212.88|2192.88|2211.98|2191.98|2212.9|2192.9|2211.97|2191.97|18
1640349030000|2021-12-24 12:30:30|2211.85|2191.85|2211.88|2191.88|2211.93|2191.93|2211.84|2191.84|4
1640349040000|2021-12-24 12:30:40|2211.86|2191.86|2210.12|2190.12|2212|2192|2210.12|2190.12|15
1640349050000|2021-12-24 12:30:50|2210.15|2190.15|2209.3|2189.3|2210.26|2190.26|2209.28|2189.28|28
1640349060000|2021-12-24 12:31:00|2209.32|2189.32|2209.03|2189.03|2209.36|2189.36|2209.03|2189.03|28
1640349070000|2021-12-24 12:31:10|2209.12|2189.12|2208.68|2188.68|2209.33|2189.33|2208.53|2188.53|30
1640349080000|2021-12-24 12:31:20|2208.67|2188.67|2208.8|2188.8|2208.99|2188.99|2208.65|2188.65|27
1640349090000|2021-12-24 12:31:30|2208.77|2188.77|2208.63|2188.63|2208.77|2188.77|2208.56|2188.56|15
1640349100000|2021-12-24 12:31:40|2208.66|2188.66|2209.15|2189.15|2209.18|2189.18|2208.65|2188.65|16
1640349110000|2021-12-24 12:31:50|2209.2|2189.2|2209.25|2189.25|2209.25|2189.25|2209.04|2189.04|20
1640349120000|2021-12-24 12:32:00|2209.23|2189.23|2209.51|2189.51|2209.51|2189.51|2209.21|2189.21|20
1640349130000|2021-12-24 12:32:10|2209.67|2189.67|2210.83|2190.83|2210.85|2190.85|2209.67|2189.67|22
1640349140000|2021-12-24 12:32:20|2210.87|2190.87|2212.03|2192.03|2212.2|2192.2|2210.87|2190.87|16
1640349150000|2021-12-24 12:32:30|2212.02|2192.02|2212.63|2192.63|2212.67|2192.67|2211.5|2191.5|18
1640349160000|2021-12-24 12:32:40|2212.6|2192.6|2213.23|2193.23|2213.37|2193.37|2212.6|2192.6|15
1640349170000|2021-12-24 12:32:50|2213.24|2193.24|2213.41|2193.41|2213.46|2193.46|2213.09|2193.09|18
1640349180000|2021-12-24 12:33:00|2213.45|2193.45|2213.21|2193.21|2213.49|2193.49|2213.21|2193.21|17
1640349190000|2021-12-24 12:33:10|2213.18|2193.18|2212.9|2192.9|2213.3|2193.3|2212.9|2192.9|20
1640349200000|2021-12-24 12:33:20|2212.89|2192.89|2212.71|2192.71|2212.95|2192.95|2212.7|2192.7|19
1640349210000|2021-12-24 12:33:30|2212.7|2192.7|2212.04|2192.04|2212.71|2192.71|2212.04|2192.04|17
1640349220000|2021-12-24 12:33:40|2212.01|2192.01|2211.06|2191.06|2212.01|2192.01|2211.06|2191.06|26
1640349230000|2021-12-24 12:33:50|2211.05|2191.05|2211.84|2191.84|2211.86|2191.86|2210.86|2190.86|21
1640349240000|2021-12-24 12:34:00|2211.93|2191.93|2212.92|2192.92|2213.05|2193.05|2211.93|2191.93|24
1640349250000|2021-12-24 12:34:10|2212.74|2192.74|2213.46|2193.46|2213.54|2193.54|2212.74|2192.74|17
1640349260000|2021-12-24 12:34:20|2213.45|2193.45|2212.47|2192.47|2213.47|2193.47|2212.45|2192.45|20
1640349270000|2021-12-24 12:34:30|2212.49|2192.49|2212.29|2192.29|2212.54|2192.54|2212.25|2192.25|21
1640349280000|2021-12-24 12:34:40|2212.33|2192.33|2211.82|2191.82|2212.33|2192.33|2211.82|2191.82|10
1640349290000|2021-12-24 12:34:50|2211.9|2191.9|2211.78|2191.78|2211.9|2191.9|2211.44|2191.44|24
1640349300000|2021-12-24 12:35:00|2211.79|2191.79|2211.32|2191.32|2211.84|2191.84|2211.31|2191.31|21
1640349310000|2021-12-24 12:35:10|2211.31|2191.31|2211.12|2191.12|2211.31|2191.31|2211.02|2191.02|25
1640349320000|2021-12-24 12:35:20|2211.13|2191.13|2211.16|2191.16|2211.16|2191.16|2211.12|2191.12|9
1640349330000|2021-12-24 12:35:30|2211.15|2191.15|2211.81|2191.81|2211.84|2191.84|2210.96|2190.96|23
1640349340000|2021-12-24 12:35:40|2211.8|2191.8|2212.32|2192.32|2212.34|2192.34|2211.8|2191.8|17
1640349350000|2021-12-24 12:35:50|2211.97|2191.97|2211.91|2191.91|2212.09|2192.09|2211.87|2191.87|17
1640349360000|2021-12-24 12:36:00|2211.9|2191.9|2212.5|2192.5|2212.51|2192.51|2211.9|2191.9|11
1640349370000|2021-12-24 12:36:10|2212.41|2192.41|2212.38|2192.38|2212.41|2192.41|2212.38|2192.38|8
1640349380000|2021-12-24 12:36:20|2212.39|2192.39|2212.52|2192.52|2212.52|2192.52|2212.39|2192.39|3
1640349390000|2021-12-24 12:36:30|2212.54|2192.54|2211.78|2191.78|2212.63|2192.63|2211.72|2191.72|24
1640349400000|2021-12-24 12:36:40|2211.75|2191.75|2212.01|2192.01|2212.02|2192.02|2211.75|2191.75|23
1640349410000|2021-12-24 12:36:50|2212.02|2192.02|2212.5|2192.5|2212.51|2192.51|2212.02|2192.02|11
1640349420000|2021-12-24 12:37:00|2212.67|2192.67|2212.67|2192.67|2212.74|2192.74|2212.66|2192.66|10
1640349430000|2021-12-24 12:37:10|2212.7|2192.7|2213.65|2193.65|2213.65|2193.65|2212.7|2192.7|21
1640349440000|2021-12-24 12:37:20|2213.67|2193.67|2211.93|2191.93|2214.33|2194.33|2211.86|2191.86|26
1640349450000|2021-12-24 12:37:30|2211.95|2191.95|2210.35|2190.35|2211.95|2191.95|2210.3|2190.3|28
1640349460000|2021-12-24 12:37:40|2210.34|2190.34|2209.52|2189.52|2210.4|2190.4|2209.48|2189.48|13
1640349470000|2021-12-24 12:37:50|2209.53|2189.53|2209.56|2189.56|2209.93|2189.93|2209.5|2189.5|21
1640349480000|2021-12-24 12:38:00|2209.65|2189.65|2209.69|2189.69|2209.69|2189.69|2209.65|2189.65|2
1640349490000|2021-12-24 12:38:10|2209.67|2189.67|2207.84|2187.84|2209.69|2189.69|2207.84|2187.84|16
1640349500000|2021-12-24 12:38:20|2207.85|2187.85|2207.78|2187.78|2207.95|2187.95|2207.78|2187.78|6
1640349510000|2021-12-24 12:38:30|2207.77|2187.77|2208.19|2188.19|2208.19|2188.19|2207.37|2187.37|21
1640349520000|2021-12-24 12:38:40|2208.17|2188.17|2208.16|2188.16|2208.52|2188.52|2208.05|2188.05|26
1640349530000|2021-12-24 12:38:50|2208.13|2188.13|2207.13|2187.13|2208.13|2188.13|2207.1|2187.1|19
1640349540000|2021-12-24 12:39:00|2207.33|2187.33|2207.15|2187.15|2207.35|2187.35|2207.13|2187.13|23
1640349550000|2021-12-24 12:39:10|2207.34|2187.34|2207.62|2187.62|2207.69|2187.69|2207.16|2187.16|17
1640349560000|2021-12-24 12:39:20|2207.87|2187.87|2208.2|2188.2|2208.91|2188.91|2207.87|2187.87|18
1640349570000|2021-12-24 12:39:30|2208.21|2188.21|2208.18|2188.18|2208.25|2188.25|2208.14|2188.14|28
1640349580000|2021-12-24 12:39:40|2208.03|2188.03|2206.84|2186.84|2208.12|2188.12|2206.79|2186.79|20
1640349590000|2021-12-24 12:39:50|2206.86|2186.86|2206.81|2186.81|2206.86|2186.86|2206.81|2186.81|2
1640349600000|2021-12-24 12:40:00|2206.76|2186.76|2204.29|2184.29|2206.76|2186.76|2204.24|2184.24|21
1640349610000|2021-12-24 12:40:10|2204.26|2184.26|2204.17|2184.17|2204.67|2184.67|2204.14|2184.14|17
1640349620000|2021-12-24 12:40:20|2204.18|2184.18|2204.67|2184.67|2204.75|2184.75|2204.14|2184.14|24
1640349630000|2021-12-24 12:40:30|2204.68|2184.68|2204.6|2184.6|2204.76|2184.76|2204.57|2184.57|12
1640349640000|2021-12-24 12:40:40|2204.59|2184.59|2204.4|2184.4|2204.6|2184.6|2204.4|2184.4|4
1640349650000|2021-12-24 12:40:50|2204.29|2184.29|2203.74|2183.74|2204.3|2184.3|2203.73|2183.73|10
1640349660000|2021-12-24 12:41:00|2203.7|2183.7|2203.74|2183.74|2203.85|2183.85|2203.63|2183.63|7
1640349670000|2021-12-24 12:41:10|2203.81|2183.81|2203.93|2183.93|2203.98|2183.98|2203.81|2183.81|4
1640349680000|2021-12-24 12:41:20|2203.96|2183.96|2203.98|2183.98|2203.98|2183.98|2203.96|2183.96|2
1640349690000|2021-12-24 12:41:30|2203.99|2183.99|2206.39|2186.39|2206.43|2186.43|2203.99|2183.99|28
1640349700000|2021-12-24 12:41:40|2207.05|2187.05|2207.09|2187.09|2207.14|2187.14|2207.05|2187.05|6
1640349710000|2021-12-24 12:41:50|2207.13|2187.13|2207.11|2187.11|2207.13|2187.13|2207.09|2187.09|9
1640349720000|2021-12-24 12:42:00|2207.19|2187.19|2207.14|2187.14|2207.19|2187.19|2207.13|2187.13|8
1640349730000|2021-12-24 12:42:10|2207.13|2187.13|2207.31|2187.31|2207.36|2187.36|2207.13|2187.13|8
1640349740000|2021-12-24 12:42:20|2207.3|2187.3|2208.42|2188.42|2208.48|2188.48|2207.29|2187.29|20
1640349750000|2021-12-24 12:42:30|2208.47|2188.47|2209.36|2189.36|2209.82|2189.82|2208.47|2188.47|10
1640349760000|2021-12-24 12:42:40|2209.37|2189.37|2209.14|2189.14|2209.73|2189.73|2209.1|2189.1|23
1640349770000|2021-12-24 12:42:50|2209.08|2189.08|2209.09|2189.09|2209.22|2189.22|2209.05|2189.05|34
1640349780000|2021-12-24 12:43:00|2209.12|2189.12|2209.14|2189.14|2209.18|2189.18|2209.06|2189.06|19
1640349790000|2021-12-24 12:43:10|2209.15|2189.15|2208.51|2188.51|2209.21|2189.21|2208.51|2188.51|27
1640349800000|2021-12-24 12:43:20|2208.53|2188.53|2208.62|2188.62|2208.62|2188.62|2208.09|2188.09|29
1640349810000|2021-12-24 12:43:30|2208.63|2188.63|2208.62|2188.62|2208.79|2188.79|2208.62|2188.62|23
1640349820000|2021-12-24 12:43:40|2208.64|2188.64|2209.28|2189.28|2209.28|2189.28|2208.64|2188.64|16
1640349830000|2021-12-24 12:43:50|2209.2|2189.2|2209.28|2189.28|2209.28|2189.28|2209.2|2189.2|3
1640349840000|2021-12-24 12:44:00|2209.36|2189.36|2209.6|2189.6|2209.6|2189.6|2209.36|2189.36|8
1640349850000|2021-12-24 12:44:10|2209.59|2189.59|2210.04|2190.04|2210.07|2190.07|2209.59|2189.59|6
1640349860000|2021-12-24 12:44:20|2210.36|2190.36|2210.1|2190.1|2210.36|2190.36|2209.99|2189.99|16
1640349870000|2021-12-24 12:44:30|2210.11|2190.11|2209.54|2189.54|2210.12|2190.12|2209.52|2189.52|15
1640349880000|2021-12-24 12:44:40|2209.56|2189.56|2209.5|2189.5|2209.73|2189.73|2209.5|2189.5|26
1640349890000|2021-12-24 12:44:50|2209.52|2189.52|2209.03|2189.03|2209.62|2189.62|2209.02|2189.02|23
1640349900000|2021-12-24 12:45:00|2209.08|2189.08|2207.16|2187.16|2209.08|2189.08|2207.16|2187.16|24
1640349910000|2021-12-24 12:45:10|2207.14|2187.14|2207.23|2187.23|2207.41|2187.41|2207.14|2187.14|20
1640349920000|2021-12-24 12:45:20|2207.3|2187.3|2207.96|2187.96|2208.06|2188.06|2207.26|2187.26|19
1640349930000|2021-12-24 12:45:30|2207.84|2187.84|2206.81|2186.81|2208.04|2188.04|2206.76|2186.76|28
1640349940000|2021-12-24 12:45:40|2206.77|2186.77|2206.6|2186.6|2206.77|2186.77|2206.6|2186.6|4
1640349950000|2021-12-24 12:45:50|2206.59|2186.59|2206.15|2186.15|2206.6|2186.6|2206.15|2186.15|5
1640349960000|2021-12-24 12:46:00|2206.54|2186.54|2207.44|2187.44|2207.5|2187.5|2206.54|2186.54|13
1640349970000|2021-12-24 12:46:10|2207.47|2187.47|2208.98|2188.98|2208.98|2188.98|2207.44|2187.44|11
1640349980000|2021-12-24 12:46:20|2208.94|2188.94|2208.94|2188.94|2208.94|2188.94|2208.94|2188.94|1
1640349990000|2021-12-24 12:46:30|2208.98|2188.98|2209.41|2189.41|2209.5|2189.5|2208.94|2188.94|10
1640350000000|2021-12-24 12:46:40|2209.4|2189.4|2210.14|2190.14|2210.14|2190.14|2209.35|2189.35|7
1640350010000|2021-12-24 12:46:50|2210.1|2190.1|2209.71|2189.71|2210.19|2190.19|2209.62|2189.62|11
1640350020000|2021-12-24 12:47:00|2209.72|2189.72|2210.43|2190.43|2210.43|2190.43|2209.72|2189.72|7
1640350030000|2021-12-24 12:47:10|2210.44|2190.44|2210.92|2190.92|2210.92|2190.92|2210.44|2190.44|27
1640350040000|2021-12-24 12:47:20|2210.95|2190.95|2211.54|2191.54|2211.84|2191.84|2210.95|2190.95|8
1640350050000|2021-12-24 12:47:30|2211.49|2191.49|2211.93|2191.93|2211.93|2191.93|2211.49|2191.49|4
1640350060000|2021-12-24 12:47:40|2211.91|2191.91|2212.05|2192.05|2212.06|2192.06|2211.9|2191.9|6
1640350070000|2021-12-24 12:47:50|2212.34|2192.34|2213.55|2193.55|2213.61|2193.61|2212.34|2192.34|16
1640350080000|2021-12-24 12:48:00|2213.51|2193.51|2213.53|2193.53|2213.53|2193.53|2213.47|2193.47|4
1640350090000|2021-12-24 12:48:10|2213.52|2193.52|2214.79|2194.79|2215.46|2195.46|2213.52|2193.52|22
1640350100000|2021-12-24 12:48:20|2214.64|2194.64|2216.3|2196.3|2216.34|2196.34|2214.64|2194.64|35
1640350110000|2021-12-24 12:48:30|2216.31|2196.31|2215.53|2195.53|2216.31|2196.31|2215.37|2195.37|28
1640350120000|2021-12-24 12:48:40|2215.52|2195.52|2215.82|2195.82|2215.85|2195.85|2215.52|2195.52|21
1640350130000|2021-12-24 12:48:50|2215.84|2195.84|2216.05|2196.05|2216.05|2196.05|2215.83|2195.83|22
1640350140000|2021-12-24 12:49:00|2215.98|2195.98|2215.84|2195.84|2216.02|2196.02|2215.83|2195.83|20
1640350150000|2021-12-24 12:49:10|2215.85|2195.85|2215.95|2195.95|2215.96|2195.96|2215.82|2195.82|21
1640350160000|2021-12-24 12:49:20|2215.93|2195.93|2216.94|2196.94|2216.98|2196.98|2215.93|2195.93|16
1640350170000|2021-12-24 12:49:30|2216.95|2196.95|2216.97|2196.97|2216.99|2196.99|2216.88|2196.88|25
1640350180000|2021-12-24 12:49:40|2216.99|2196.99|2217.23|2197.23|2217.24|2197.24|2216.87|2196.87|19
1640350190000|2021-12-24 12:49:50|2217.06|2197.06|2217.16|2197.16|2217.16|2197.16|2216.84|2196.84|16
1640350200000|2021-12-24 12:50:00|2217.1|2197.1|2216.78|2196.78|2217.11|2197.11|2216.63|2196.63|26
1640350210000|2021-12-24 12:50:10|2216.75|2196.75|2217.6|2197.6|2217.6|2197.6|2216.75|2196.75|18
1640350220000|2021-12-24 12:50:20|2217.61|2197.61|2217.43|2197.43|2217.64|2197.64|2217.42|2197.42|14
1640350230000|2021-12-24 12:50:30|2217.46|2197.46|2217.62|2197.62|2217.62|2197.62|2217.27|2197.27|25
1640350240000|2021-12-24 12:50:40|2217.57|2197.57|2218.1|2198.1|2218.12|2198.12|2217.56|2197.56|10
1640350250000|2021-12-24 12:50:50|2218.35|2198.35|2218.54|2198.54|2218.56|2198.56|2218.35|2198.35|12
1640350260000|2021-12-24 12:51:00|2218.49|2198.49|2218.19|2198.19|2218.6|2198.6|2218.12|2198.12|22
1640350270000|2021-12-24 12:51:10|2218.28|2198.28|2218.23|2198.23|2218.57|2198.57|2218.22|2198.22|14
1640350280000|2021-12-24 12:51:20|2218.28|2198.28|2217.86|2197.86|2218.28|2198.28|2217.84|2197.84|18
1640350290000|2021-12-24 12:51:30|2217.89|2197.89|2217.68|2197.68|2217.98|2197.98|2217.62|2197.62|10
1640350300000|2021-12-24 12:51:40|2217.74|2197.74|2215.71|2195.71|2217.74|2197.74|2215.71|2195.71|23
1640350310000|2021-12-24 12:51:50|2215.66|2195.66|2216.16|2196.16|2216.32|2196.32|2215.66|2195.66|15
1640350320000|2021-12-24 12:52:00|2216.15|2196.15|2217.35|2197.35|2217.35|2197.35|2216.15|2196.15|22
1640350330000|2021-12-24 12:52:10|2217.32|2197.32|2218.3|2198.3|2218.3|2198.3|2217.24|2197.24|15
1640350340000|2021-12-24 12:52:20|2218.29|2198.29|2219.12|2199.12|2219.15|2199.15|2218.29|2198.29|11
1640350350000|2021-12-24 12:52:30|2219.21|2199.21|2220.12|2200.12|2220.12|2200.12|2219.21|2199.21|13
1640350360000|2021-12-24 12:52:40|2220.07|2200.07|2220|2200|2220.12|2200.12|2219.99|2199.99|5
1640350370000|2021-12-24 12:52:50|2219.87|2199.87|2220.06|2200.06|2220.11|2200.11|2219.83|2199.83|6
1640350380000|2021-12-24 12:53:00|2220.11|2200.11|2219.96|2199.96|2220.11|2200.11|2219.84|2199.84|4
1640350390000|2021-12-24 12:53:10|2219.92|2199.92|2220.7|2200.7|2220.7|2200.7|2219.92|2199.92|9
1640350400000|2021-12-24 12:53:20|2220.67|2200.67|2220.67|2200.67|2220.67|2200.67|2220.67|2200.67|1
1640350420000|2021-12-24 12:53:40|2220.66|2200.66|2220.66|2200.66|2220.66|2200.66|2220.66|2200.66|1
1640350430000|2021-12-24 12:53:50|2220.54|2200.54|2219.66|2199.66|2220.54|2200.54|2219.65|2199.65|23
1640350440000|2021-12-24 12:54:00|2219.67|2199.67|2220.56|2200.56|2220.67|2200.67|2219.67|2199.67|12
1640350450000|2021-12-24 12:54:10|2220.61|2200.61|2220.63|2200.63|2220.63|2200.63|2220.61|2200.61|3
1640350460000|2021-12-24 12:54:20|2220.78|2200.78|2221.01|2201.01|2221.01|2201.01|2220.78|2200.78|3
1640350470000|2021-12-24 12:54:30|2220.93|2200.93|2220.91|2200.91|2220.93|2200.93|2220.91|2200.91|2
1640350480000|2021-12-24 12:54:40|2220.89|2200.89|2220.89|2200.89|2220.89|2200.89|2220.89|2200.89|1
1640350490000|2021-12-24 12:54:50|2220.95|2200.95|2221.36|2201.36|2221.44|2201.44|2220.95|2200.95|5
1640350500000|2021-12-24 12:55:00|2221.06|2201.06|2221.49|2201.49|2221.52|2201.52|2221.06|2201.06|10
1640350510000|2021-12-24 12:55:10|2221.5|2201.5|2221.27|2201.27|2221.51|2201.51|2221.24|2201.24|16
1640350520000|2021-12-24 12:55:20|2221.28|2201.28|2221.11|2201.11|2221.28|2201.28|2221.1|2201.1|13
1640350530000|2021-12-24 12:55:30|2221.1|2201.1|2221.39|2201.39|2221.39|2201.39|2220.96|2200.96|14
1640350540000|2021-12-24 12:55:40|2221.53|2201.53|2221.65|2201.65|2221.65|2201.65|2221.53|2201.53|5
1640350550000|2021-12-24 12:55:50|2221.56|2201.56|2221.98|2201.98|2221.98|2201.98|2221.56|2201.56|5
1640350560000|2021-12-24 12:56:00|2222.26|2202.26|2222.54|2202.54|2222.54|2202.54|2222.26|2202.26|7
1640350580000|2021-12-24 12:56:20|2222.44|2202.44|2222.79|2202.79|2222.79|2202.79|2222.22|2202.22|4
1640350590000|2021-12-24 12:56:30|2222.77|2202.77|2222.89|2202.89|2222.89|2202.89|2222.73|2202.73|5
1640350600000|2021-12-24 12:56:40|2222.94|2202.94|2222.94|2202.94|2222.94|2202.94|2222.94|2202.94|1
1640350610000|2021-12-24 12:56:50|2222.92|2202.92|2221.89|2201.89|2222.92|2202.92|2221.78|2201.78|26
1640350620000|2021-12-24 12:57:00|2221.91|2201.91|2221.79|2201.79|2221.91|2201.91|2221.73|2201.73|21
1640350630000|2021-12-24 12:57:10|2221.16|2201.16|2221.28|2201.28|2221.42|2201.42|2221.13|2201.13|19
1640350640000|2021-12-24 12:57:20|2221.27|2201.27|2221.04|2201.04|2221.36|2201.36|2221.04|2201.04|26
1640350650000|2021-12-24 12:57:30|2221.09|2201.09|2221.07|2201.07|2221.22|2201.22|2221.06|2201.06|24
1640350660000|2021-12-24 12:57:40|2221.11|2201.11|2221.01|2201.01|2221.11|2201.11|2221|2201|16
1640350670000|2021-12-24 12:57:50|2221|2201|2221.09|2201.09|2221.09|2201.09|2221|2201|14
1640350680000|2021-12-24 12:58:00|2221.11|2201.11|2220.29|2200.29|2221.27|2201.27|2220.29|2200.29|25
1640350690000|2021-12-24 12:58:10|2220.01|2200.01|2218.58|2198.58|2220.06|2200.06|2218.55|2198.55|33
1640350700000|2021-12-24 12:58:20|2218.01|2198.01|2217.99|2197.99|2218.06|2198.06|2217.92|2197.92|25
1640350710000|2021-12-24 12:58:30|2217.97|2197.97|2217.99|2197.99|2218.11|2198.11|2217.92|2197.92|24
1640350720000|2021-12-24 12:58:40|2217.98|2197.98|2217.38|2197.38|2218.03|2198.03|2217.36|2197.36|16
1640350730000|2021-12-24 12:58:50|2217.35|2197.35|2217.51|2197.51|2217.51|2197.51|2217.34|2197.34|17
1640350740000|2021-12-24 12:59:00|2217.53|2197.53|2217.5|2197.5|2217.56|2197.56|2217.5|2197.5|10
1640350750000|2021-12-24 12:59:10|2217.43|2197.43|2217.49|2197.49|2217.58|2197.58|2217.43|2197.43|17
1640350760000|2021-12-24 12:59:20|2217.51|2197.51|2217.54|2197.54|2217.55|2197.55|2217.5|2197.5|14
1640350770000|2021-12-24 12:59:30|2217.64|2197.64|2218|2198|2218|2198|2217.62|2197.62|18
1640350780000|2021-12-24 12:59:40|2218.09|2198.09|2218.34|2198.34|2218.34|2198.34|2218|2198|7
1640350790000|2021-12-24 12:59:50|2218.47|2198.47|2218.51|2198.51|2218.51|2198.51|2218.46|2198.46|6
1640350800000|2021-12-24 13:00:00|2218.5|2198.5|2217.63|2197.63|2218.5|2198.5|2217.63|2197.63|12
1640350810000|2021-12-24 13:00:10|2217.67|2197.67|2216.43|2196.43|2217.67|2197.67|2216.4|2196.4|14
1640350820000|2021-12-24 13:00:20|2216.45|2196.45|2216.45|2196.45|2216.48|2196.48|2216.42|2196.42|4
1640350830000|2021-12-24 13:00:30|2216.41|2196.41|2216.41|2196.41|2216.41|2196.41|2216.41|2196.41|1
1640350840000|2021-12-24 13:00:40|2216.44|2196.44|2216.03|2196.03|2216.47|2196.47|2216.03|2196.03|7
1640350850000|2021-12-24 13:00:50|2215.97|2195.97|2215.97|2195.97|2215.97|2195.97|2215.97|2195.97|1
1640350860000|2021-12-24 13:01:00|2216.07|2196.07|2215.87|2195.87|2216.07|2196.07|2215.86|2195.86|5
1640350870000|2021-12-24 13:01:10|2215.7|2195.7|2215.38|2195.38|2215.7|2195.7|2215.38|2195.38|2
1640350880000|2021-12-24 13:01:20|2215.56|2195.56|2215.56|2195.56|2215.56|2195.56|2215.56|2195.56|1
1640350890000|2021-12-24 13:01:30|2215.17|2195.17|2215.82|2195.82|2215.88|2195.88|2215.17|2195.17|11
1640350900000|2021-12-24 13:01:40|2215.95|2195.95|2215.88|2195.88|2215.96|2195.96|2215.88|2195.88|6
1640350910000|2021-12-24 13:01:50|2215.7|2195.7|2214.61|2194.61|2215.71|2195.71|2214.56|2194.56|22
1640350920000|2021-12-24 13:02:00|2214.09|2194.09|2213.44|2193.44|2214.09|2194.09|2213.17|2193.17|25
1640350930000|2021-12-24 13:02:10|2213.4|2193.4|2213.67|2193.67|2213.71|2193.71|2213.4|2193.4|23
1640350940000|2021-12-24 13:02:20|2213.65|2193.65|2214.17|2194.17|2214.17|2194.17|2213.65|2193.65|16
1640350950000|2021-12-24 13:02:30|2214.18|2194.18|2214.56|2194.56|2214.69|2194.69|2214.14|2194.14|23
1640350960000|2021-12-24 13:02:40|2214.59|2194.59|2213.95|2193.95|2214.74|2194.74|2213.71|2193.71|24
1640350970000|2021-12-24 13:02:50|2214.17|2194.17|2214.05|2194.05|2214.17|2194.17|2213.87|2193.87|6
1640350980000|2021-12-24 13:03:00|2214.09|2194.09|2214.62|2194.62|2214.75|2194.75|2214.09|2194.09|15
1640350990000|2021-12-24 13:03:10|2214.6|2194.6|2214.13|2194.13|2214.66|2194.66|2214.13|2194.13|13
1640351000000|2021-12-24 13:03:20|2213.8|2193.8|2212.72|2192.72|2213.86|2193.86|2212.72|2192.72|12
1640351010000|2021-12-24 13:03:30|2212.77|2192.77|2212.41|2192.41|2212.77|2192.77|2212.41|2192.41|8
1640351020000|2021-12-24 13:03:40|2212.37|2192.37|2213.02|2193.02|2213.02|2193.02|2212.37|2192.37|12
1640351030000|2021-12-24 13:03:50|2213.54|2193.54|2211.74|2191.74|2213.54|2193.54|2211.74|2191.74|10
1640351040000|2021-12-24 13:04:00|2211.82|2191.82|2211.93|2191.93|2211.93|2191.93|2211.81|2191.81|6
1640351050000|2021-12-24 13:04:10|2211.84|2191.84|2211.83|2191.83|2212.11|2192.11|2211.83|2191.83|7
1640351060000|2021-12-24 13:04:20|2211.89|2191.89|2212.86|2192.86|2212.86|2192.86|2211.89|2191.89|7
1640351070000|2021-12-24 13:04:30|2212.83|2192.83|2212.48|2192.48|2212.83|2192.83|2212.48|2192.48|5
1640351080000|2021-12-24 13:04:40|2212.55|2192.55|2212.59|2192.59|2212.61|2192.61|2212.52|2192.52|5
1640351090000|2021-12-24 13:04:50|2212.56|2192.56|2212.78|2192.78|2212.78|2192.78|2212.56|2192.56|10
1640351100000|2021-12-24 13:05:00|2212.88|2192.88|2213.37|2193.37|2213.37|2193.37|2212.88|2192.88|9
1640351110000|2021-12-24 13:05:10|2213.39|2193.39|2212.46|2192.46|2213.53|2193.53|2212.46|2192.46|16
1640351120000|2021-12-24 13:05:20|2212.44|2192.44|2212.15|2192.15|2212.44|2192.44|2212.11|2192.11|4
1640351130000|2021-12-24 13:05:30|2212.18|2192.18|2212.66|2192.66|2212.74|2192.74|2212.18|2192.18|9
1640351140000|2021-12-24 13:05:40|2212.72|2192.72|2212.95|2192.95|2212.95|2192.95|2212.72|2192.72|12
1640351150000|2021-12-24 13:05:50|2213|2193|2213.01|2193.01|2213.04|2193.04|2212.84|2192.84|5
1640351160000|2021-12-24 13:06:00|2213.25|2193.25|2213.6|2193.6|2213.81|2193.81|2213.17|2193.17|10
1640351170000|2021-12-24 13:06:10|2213.61|2193.61|2213.91|2193.91|2213.91|2193.91|2213.61|2193.61|4
1640351180000|2021-12-24 13:06:20|2213.89|2193.89|2214.17|2194.17|2214.17|2194.17|2213.89|2193.89|3
1640351190000|2021-12-24 13:06:30|2214.24|2194.24|2214.58|2194.58|2214.58|2194.58|2214.24|2194.24|5
1640351200000|2021-12-24 13:06:40|2214.67|2194.67|2214.57|2194.57|2214.68|2194.68|2214.57|2194.57|4
1640351210000|2021-12-24 13:06:50|2214.56|2194.56|2214.57|2194.57|2214.57|2194.57|2214.13|2194.13|5
1640351220000|2021-12-24 13:07:00|2214.91|2194.91|2215.03|2195.03|2215.07|2195.07|2214.87|2194.87|9
1640351230000|2021-12-24 13:07:10|2215.02|2195.02|2215.02|2195.02|2215.02|2195.02|2215.02|2195.02|1
1640351240000|2021-12-24 13:07:20|2215|2195|2214.95|2194.95|2215.08|2195.08|2214.53|2194.53|12
1640351250000|2021-12-24 13:07:30|2214.94|2194.94|2213.65|2193.65|2214.99|2194.99|2213.65|2193.65|26
1640351260000|2021-12-24 13:07:40|2213.63|2193.63|2209.41|2189.41|2213.66|2193.66|2209.38|2189.38|32
1640351270000|2021-12-24 13:07:50|2209.43|2189.43|2209.67|2189.67|2209.74|2189.74|2208.2|2188.2|33
1640351280000|2021-12-24 13:08:00|2209.45|2189.45|2209.79|2189.79|2209.79|2189.79|2209.08|2189.08|32
1640351290000|2021-12-24 13:08:10|2209.8|2189.8|2209.28|2189.28|2209.8|2189.8|2209.23|2189.23|30
1640351300000|2021-12-24 13:08:20|2209.27|2189.27|2209.26|2189.26|2209.3|2189.3|2209.18|2189.18|19
1640351310000|2021-12-24 13:08:30|2209.28|2189.28|2209.41|2189.41|2209.52|2189.52|2209.25|2189.25|23
1640351320000|2021-12-24 13:08:40|2209.49|2189.49|2209.2|2189.2|2209.66|2189.66|2209.19|2189.19|32
1640351330000|2021-12-24 13:08:50|2209.19|2189.19|2209.9|2189.9|2209.92|2189.92|2209.19|2189.19|22
1640351340000|2021-12-24 13:09:00|2209.92|2189.92|2209.71|2189.71|2210.21|2190.21|2209.66|2189.66|24
1640351350000|2021-12-24 13:09:10|2209.73|2189.73|2209.77|2189.77|2209.8|2189.8|2209.73|2189.73|17
1640351360000|2021-12-24 13:09:20|2209.75|2189.75|2209.63|2189.63|2209.75|2189.75|2209.63|2189.63|15
1640351370000|2021-12-24 13:09:30|2209.67|2189.67|2209.94|2189.94|2209.98|2189.98|2209.66|2189.66|21
1640351380000|2021-12-24 13:09:40|2209.97|2189.97|2209.7|2189.7|2209.97|2189.97|2209.65|2189.65|27
1640351390000|2021-12-24 13:09:50|2209.71|2189.71|2209.14|2189.14|2209.71|2189.71|2209.14|2189.14|21
1640351400000|2021-12-24 13:10:00|2209.12|2189.12|2208.82|2188.82|2209.16|2189.16|2208.82|2188.82|10
1640351410000|2021-12-24 13:10:10|2208.86|2188.86|2208.79|2188.79|2208.86|2188.86|2208.68|2188.68|7
1640351420000|2021-12-24 13:10:20|2208.71|2188.71|2208.4|2188.4|2208.79|2188.79|2208.35|2188.35|8
1640351430000|2021-12-24 13:10:30|2208.35|2188.35|2208.06|2188.06|2208.35|2188.35|2208.06|2188.06|4
1640351440000|2021-12-24 13:10:40|2208.1|2188.1|2208.19|2188.19|2208.25|2188.25|2208.03|2188.03|9
1640351450000|2021-12-24 13:10:50|2208.22|2188.22|2207.4|2187.4|2208.24|2188.24|2207.23|2187.23|18
1640351460000|2021-12-24 13:11:00|2207.14|2187.14|2207.89|2187.89|2208.01|2188.01|2206.81|2186.81|18
1640351470000|2021-12-24 13:11:10|2207.88|2187.88|2207.68|2187.68|2208.39|2188.39|2207.68|2187.68|26
1640351480000|2021-12-24 13:11:20|2207.66|2187.66|2207.7|2187.7|2207.84|2187.84|2207.66|2187.66|21
1640351490000|2021-12-24 13:11:30|2207.69|2187.69|2207.87|2187.87|2207.87|2187.87|2207.53|2187.53|19
1640351500000|2021-12-24 13:11:40|2207.99|2187.99|2208.64|2188.64|2208.65|2188.65|2207.99|2187.99|23
1640351510000|2021-12-24 13:11:50|2208.66|2188.66|2209.34|2189.34|2209.4|2189.4|2208.65|2188.65|14
1640351520000|2021-12-24 13:12:00|2209.54|2189.54|2210.02|2190.02|2210.06|2190.06|2209.54|2189.54|8
1640351530000|2021-12-24 13:12:10|2210.15|2190.15|2210.1|2190.1|2210.18|2190.18|2210.02|2190.02|14
1640351540000|2021-12-24 13:12:20|2210.16|2190.16|2210.04|2190.04|2210.19|2190.19|2209.99|2189.99|13
1640351550000|2021-12-24 13:12:30|2210.03|2190.03|2209.88|2189.88|2210.03|2190.03|2209.74|2189.74|18
1640351560000|2021-12-24 13:12:40|2209.81|2189.81|2210.14|2190.14|2210.31|2190.31|2209.81|2189.81|19
1640351570000|2021-12-24 13:12:50|2210.15|2190.15|2209.97|2189.97|2210.4|2190.4|2209.96|2189.96|17
1640351580000|2021-12-24 13:13:00|2209.64|2189.64|2209.45|2189.45|2209.64|2189.64|2209.45|2189.45|3
1640351590000|2021-12-24 13:13:10|2209.44|2189.44|2209.44|2189.44|2209.44|2189.44|2209.44|2189.44|1
1640351600000|2021-12-24 13:13:20|2209.33|2189.33|2208.47|2188.47|2209.33|2189.33|2208.29|2188.29|16
1640351610000|2021-12-24 13:13:30|2208.45|2188.45|2209.69|2189.69|2209.72|2189.72|2208.44|2188.44|28
1640351620000|2021-12-24 13:13:40|2209.78|2189.78|2210.14|2190.14|2210.15|2190.15|2209.78|2189.78|19
1640351630000|2021-12-24 13:13:50|2210.11|2190.11|2208.94|2188.94|2210.13|2190.13|2208.94|2188.94|20
1640351640000|2021-12-24 13:14:00|2208.92|2188.92|2208.56|2188.56|2209.01|2189.01|2208.47|2188.47|25
1640351650000|2021-12-24 13:14:10|2208.54|2188.54|2208.43|2188.43|2208.66|2188.66|2208.34|2188.34|15
1640351660000|2021-12-24 13:14:20|2208.67|2188.67|2209.41|2189.41|2209.41|2189.41|2208.56|2188.56|20
1640351670000|2021-12-24 13:14:30|2209.45|2189.45|2208.45|2188.45|2209.46|2189.46|2208.45|2188.45|19
1640351680000|2021-12-24 13:14:40|2208.55|2188.55|2208.46|2188.46|2208.75|2188.75|2208.44|2188.44|19
1640351690000|2021-12-24 13:14:50|2208.52|2188.52|2207.9|2187.9|2208.65|2188.65|2207.9|2187.9|15
1640351700000|2021-12-24 13:15:00|2207.93|2187.93|2207.62|2187.62|2207.93|2187.93|2207.61|2187.61|6
1640351710000|2021-12-24 13:15:10|2207.75|2187.75|2207.77|2187.77|2207.96|2187.96|2207.7|2187.7|14
1640351720000|2021-12-24 13:15:20|2207.54|2187.54|2207.28|2187.28|2207.64|2187.64|2207.28|2187.28|15
1640351730000|2021-12-24 13:15:30|2207.4|2187.4|2207.91|2187.91|2207.91|2187.91|2206.94|2186.94|19
1640351740000|2021-12-24 13:15:40|2207.88|2187.88|2207.88|2187.88|2207.96|2187.96|2207.76|2187.76|21
1640351750000|2021-12-24 13:15:50|2207.87|2187.87|2208.36|2188.36|2208.45|2188.45|2207.83|2187.83|21
1640351760000|2021-12-24 13:16:00|2208.37|2188.37|2209.11|2189.11|2209.13|2189.13|2208.37|2188.37|13
1640351770000|2021-12-24 13:16:10|2209.15|2189.15|2209.45|2189.45|2209.45|2189.45|2209.12|2189.12|15
1640351780000|2021-12-24 13:16:20|2209.46|2189.46|2209.56|2189.56|2209.56|2189.56|2209.44|2189.44|7
1640351790000|2021-12-24 13:16:30|2209.6|2189.6|2209.75|2189.75|2209.75|2189.75|2209.56|2189.56|5
1640351810000|2021-12-24 13:16:50|2209.67|2189.67|2209.46|2189.46|2209.67|2189.67|2209.4|2189.4|13
1640351820000|2021-12-24 13:17:00|2209.43|2189.43|2208.51|2188.51|2209.46|2189.46|2208.45|2188.45|27
1640351830000|2021-12-24 13:17:10|2208.5|2188.5|2211.93|2191.93|2211.93|2191.93|2208.5|2188.5|20
1640351840000|2021-12-24 13:17:20|2212.14|2192.14|2212.15|2192.15|2212.45|2192.45|2211.91|2191.91|27
1640351850000|2021-12-24 13:17:30|2212.14|2192.14|2212.13|2192.13|2212.27|2192.27|2212.12|2192.12|9
1640351860000|2021-12-24 13:17:40|2212.12|2192.12|2213.14|2193.14|2213.18|2193.18|2212.11|2192.11|24
1640351870000|2021-12-24 13:17:50|2213.17|2193.17|2212.84|2192.84|2213.17|2193.17|2212.84|2192.84|12
1640351880000|2021-12-24 13:18:00|2212.9|2192.9|2212.97|2192.97|2212.98|2192.98|2212.87|2192.87|17
1640351890000|2021-12-24 13:18:10|2212.94|2192.94|2213.33|2193.33|2213.35|2193.35|2212.94|2192.94|14
1640351900000|2021-12-24 13:18:20|2213.32|2193.32|2213.91|2193.91|2214.13|2194.13|2213.32|2193.32|7
1640351930000|2021-12-24 13:18:50|2213.93|2193.93|2214.07|2194.07|2214.07|2194.07|2213.63|2193.63|15
1640351940000|2021-12-24 13:19:00|2214.05|2194.05|2213.56|2193.56|2214.05|2194.05|2213.56|2193.56|20
1640351950000|2021-12-24 13:19:10|2213.58|2193.58|2213.52|2193.52|2213.63|2193.63|2213.51|2193.51|16
1640351960000|2021-12-24 13:19:20|2213.53|2193.53|2213.55|2193.55|2213.56|2193.56|2213.44|2193.44|21
1640351970000|2021-12-24 13:19:30|2213.56|2193.56|2213.55|2193.55|2213.59|2193.59|2213.51|2193.51|28
1640351980000|2021-12-24 13:19:40|2213.56|2193.56|2213.52|2193.52|2213.56|2193.56|2213.49|2193.49|14
1640351990000|2021-12-24 13:19:50|2213.53|2193.53|2213.56|2193.56|2213.56|2193.56|2213.53|2193.53|15
1640352000000|2021-12-24 13:20:00|2213.53|2193.53|2213.57|2193.57|2213.61|2193.61|2213.43|2193.43|18
1640352010000|2021-12-24 13:20:10|2213.42|2193.42|2212.44|2192.44|2213.43|2193.43|2212.44|2192.44|25
1640352020000|2021-12-24 13:20:20|2212.47|2192.47|2211.77|2191.77|2212.47|2192.47|2211.77|2191.77|25
1640352030000|2021-12-24 13:20:30|2211.76|2191.76|2211.85|2191.85|2211.92|2191.92|2211.64|2191.64|28
1640352040000|2021-12-24 13:20:40|2211.9|2191.9|2211.9|2191.9|2211.97|2191.97|2211.83|2191.83|27
1640352050000|2021-12-24 13:20:50|2212|2192|2211.93|2191.93|2212|2192|2211.76|2191.76|19
1640352060000|2021-12-24 13:21:00|2211.95|2191.95|2211.91|2191.91|2211.95|2191.95|2211.78|2191.78|22
1640352070000|2021-12-24 13:21:10|2211.9|2191.9|2211.83|2191.83|2211.98|2191.98|2211.83|2191.83|21
1640352080000|2021-12-24 13:21:20|2211.66|2191.66|2211.51|2191.51|2211.66|2191.66|2211.38|2191.38|11
1640352090000|2021-12-24 13:21:30|2211.64|2191.64|2211.62|2191.62|2211.68|2191.68|2211.57|2191.57|21
1640352100000|2021-12-24 13:21:40|2211.61|2191.61|2211.49|2191.49|2211.68|2191.68|2211.49|2191.49|15
1640352110000|2021-12-24 13:21:50|2211.57|2191.57|2211.5|2191.5|2211.57|2191.57|2211.44|2191.44|4
1640352120000|2021-12-24 13:22:00|2211.52|2191.52|2211.45|2191.45|2211.7|2191.7|2211.38|2191.38|12
1640352130000|2021-12-24 13:22:10|2211.38|2191.38|2211.45|2191.45|2211.45|2191.45|2211.38|2191.38|5
1640352140000|2021-12-24 13:22:20|2211.43|2191.43|2212.91|2192.91|2213.2|2193.2|2211.41|2191.41|19
1640352150000|2021-12-24 13:22:30|2212.77|2192.77|2213.14|2193.14|2213.15|2193.15|2212.77|2192.77|4
1640352160000|2021-12-24 13:22:40|2213.2|2193.2|2213.67|2193.67|2213.67|2193.67|2213.2|2193.2|5
1640352170000|2021-12-24 13:22:50|2213.69|2193.69|2213.69|2193.69|2213.69|2193.69|2213.69|2193.69|1
1640352180000|2021-12-24 13:23:00|2213.7|2193.7|2213.95|2193.95|2214.12|2194.12|2213.7|2193.7|10
1640352190000|2021-12-24 13:23:10|2213.92|2193.92|2213.86|2193.86|2213.96|2193.96|2213.77|2193.77|29
1640352200000|2021-12-24 13:23:20|2213.88|2193.88|2213.84|2193.84|2213.91|2193.91|2213.73|2193.73|26
1640352210000|2021-12-24 13:23:30|2213.72|2193.72|2213.83|2193.83|2213.9|2193.9|2213.72|2193.72|24
1640352220000|2021-12-24 13:23:40|2213.82|2193.82|2213.9|2193.9|2213.92|2193.92|2213.77|2193.77|23
1640352230000|2021-12-24 13:23:50|2213.86|2193.86|2212.6|2192.6|2213.91|2193.91|2212.35|2192.35|29
1640352240000|2021-12-24 13:24:00|2212.61|2192.61|2212.77|2192.77|2212.9|2192.9|2212.52|2192.52|21
1640352250000|2021-12-24 13:24:10|2212.76|2192.76|2213.16|2193.16|2213.31|2193.31|2212.76|2192.76|22
1640352260000|2021-12-24 13:24:20|2213.17|2193.17|2213.82|2193.82|2213.82|2193.82|2213.15|2193.15|11
1640352270000|2021-12-24 13:24:30|2213.77|2193.77|2213.75|2193.75|2213.98|2193.98|2213.74|2193.74|9
1640352280000|2021-12-24 13:24:40|2213.74|2193.74|2213.76|2193.76|2213.76|2193.76|2213.69|2193.69|4
1640352290000|2021-12-24 13:24:50|2214.07|2194.07|2214.22|2194.22|2214.22|2194.22|2214.07|2194.07|2
1640352300000|2021-12-24 13:25:00|2214.23|2194.23|2213.37|2193.37|2214.23|2194.23|2213.25|2193.25|23
1640352310000|2021-12-24 13:25:10|2213.32|2193.32|2213.24|2193.24|2213.38|2193.38|2213.22|2193.22|22
1640352320000|2021-12-24 13:25:20|2213.33|2193.33|2213.49|2193.49|2213.52|2193.52|2213.27|2193.27|15
1640352330000|2021-12-24 13:25:30|2213.53|2193.53|2213.47|2193.47|2213.56|2193.56|2213.39|2193.39|24
1640352340000|2021-12-24 13:25:40|2213.45|2193.45|2213.68|2193.68|2213.69|2193.69|2213.4|2193.4|20
1640352350000|2021-12-24 13:25:50|2213.69|2193.69|2213.96|2193.96|2213.96|2193.96|2213.69|2193.69|14
1640352360000|2021-12-24 13:26:00|2213.99|2193.99|2215.28|2195.28|2215.28|2195.28|2213.99|2193.99|11
1640352370000|2021-12-24 13:26:10|2215.29|2195.29|2215.82|2195.82|2215.82|2195.82|2215.29|2195.29|4
1640352380000|2021-12-24 13:26:20|2215.83|2195.83|2217.36|2197.36|2217.36|2197.36|2215.83|2195.83|23
1640352390000|2021-12-24 13:26:30|2217.34|2197.34|2217.54|2197.54|2217.73|2197.73|2217.33|2197.33|19
1640352400000|2021-12-24 13:26:40|2217.56|2197.56|2217.1|2197.1|2217.56|2197.56|2217.08|2197.08|6
1640352410000|2021-12-24 13:26:50|2217.07|2197.07|2217.34|2197.34|2217.34|2197.34|2217.03|2197.03|5
1640352420000|2021-12-24 13:27:00|2217.32|2197.32|2217.62|2197.62|2217.62|2197.62|2217.32|2197.32|21
1640352430000|2021-12-24 13:27:10|2217.59|2197.59|2217.46|2197.46|2217.74|2197.74|2217.46|2197.46|18
1640352440000|2021-12-24 13:27:20|2217.31|2197.31|2217.77|2197.77|2217.78|2197.78|2216.74|2196.74|14
1640352450000|2021-12-24 13:27:30|2217.78|2197.78|2217.8|2197.8|2217.81|2197.81|2217.77|2197.77|5
1640352460000|2021-12-24 13:27:40|2217.81|2197.81|2217.96|2197.96|2217.97|2197.97|2217.77|2197.77|10
1640352470000|2021-12-24 13:27:50|2217.95|2197.95|2218.02|2198.02|2218.05|2198.05|2217.95|2197.95|13
1640352480000|2021-12-24 13:28:00|2218.16|2198.16|2218.65|2198.65|2218.83|2198.83|2218.16|2198.16|15
1640352490000|2021-12-24 13:28:10|2218.61|2198.61|2218.44|2198.44|2218.68|2198.68|2218.43|2198.43|9
1640352500000|2021-12-24 13:28:20|2218.45|2198.45|2218.37|2198.37|2218.45|2198.45|2218.37|2198.37|8
1640352510000|2021-12-24 13:28:30|2218.35|2198.35|2218.08|2198.08|2218.39|2198.39|2218.06|2198.06|16
1640352520000|2021-12-24 13:28:40|2218.02|2198.02|2218.08|2198.08|2218.18|2198.18|2217.99|2197.99|25
1640352530000|2021-12-24 13:28:50|2218.07|2198.07|2217.91|2197.91|2218.07|2198.07|2217.91|2197.91|8
1640352540000|2021-12-24 13:29:00|2217.99|2197.99|2215.74|2195.74|2217.99|2197.99|2215.68|2195.68|26
1640352550000|2021-12-24 13:29:10|2215.64|2195.64|2215.19|2195.19|2215.81|2195.81|2215.19|2195.19|24
1640352560000|2021-12-24 13:29:20|2215.26|2195.26|2214.37|2194.37|2215.51|2195.51|2214.34|2194.34|32
1640352570000|2021-12-24 13:29:30|2214.32|2194.32|2213.85|2193.85|2214.32|2194.32|2213.82|2193.82|11
1640352580000|2021-12-24 13:29:40|2213.86|2193.86|2213.97|2193.97|2214.04|2194.04|2213.65|2193.65|12
1640352590000|2021-12-24 13:29:50|2213.95|2193.95|2213.48|2193.48|2213.95|2193.95|2213.4|2193.4|20
1640352600000|2021-12-24 13:30:00|2213.44|2193.44|2213.16|2193.16|2213.45|2193.45|2213.03|2193.03|23
1640352610000|2021-12-24 13:30:10|2213.12|2193.12|2208.51|2188.51|2213.12|2193.12|2208.51|2188.51|28
1640352620000|2021-12-24 13:30:20|2208.15|2188.15|2207.74|2187.74|2208.15|2188.15|2207.65|2187.65|25
1640352630000|2021-12-24 13:30:30|2207.73|2187.73|2208|2188|2208.25|2188.25|2207.72|2187.72|21
1640352640000|2021-12-24 13:30:40|2207.99|2187.99|2208.05|2188.05|2208.28|2188.28|2207.96|2187.96|20
1640352650000|2021-12-24 13:30:50|2208.04|2188.04|2207.92|2187.92|2208.24|2188.24|2207.92|2187.92|23
1640352660000|2021-12-24 13:31:00|2207.9|2187.9|2207.34|2187.34|2208.01|2188.01|2207.34|2187.34|22
1640352670000|2021-12-24 13:31:10|2207.49|2187.49|2206.98|2186.98|2207.49|2187.49|2206.98|2186.98|11
1640352680000|2021-12-24 13:31:20|2206.87|2186.87|2205.42|2185.42|2206.87|2186.87|2205.41|2185.41|15
1640352690000|2021-12-24 13:31:30|2205.41|2185.41|2205.27|2185.27|2205.41|2185.41|2205.2|2185.2|14
1640352700000|2021-12-24 13:31:40|2205.25|2185.25|2205.88|2185.88|2205.88|2185.88|2205.2|2185.2|22
1640352710000|2021-12-24 13:31:50|2205.94|2185.94|2206.61|2186.61|2206.61|2186.61|2205.83|2185.83|16
1640352720000|2021-12-24 13:32:00|2206.6|2186.6|2206.46|2186.46|2206.73|2186.73|2206.32|2186.32|23
1640352730000|2021-12-24 13:32:10|2206.42|2186.42|2206.15|2186.15|2206.42|2186.42|2206.07|2186.07|21
1640352740000|2021-12-24 13:32:20|2206.16|2186.16|2206.2|2186.2|2206.23|2186.23|2206.07|2186.07|17
1640352750000|2021-12-24 13:32:30|2206.18|2186.18|2206.17|2186.17|2206.32|2186.32|2206.09|2186.09|22
1640352760000|2021-12-24 13:32:40|2206.18|2186.18|2206.27|2186.27|2206.3|2186.3|2206.03|2186.03|20
1640352770000|2021-12-24 13:32:50|2206.22|2186.22|2211.69|2191.69|2211.69|2191.69|2205.86|2185.86|29
1640352780000|2021-12-24 13:33:00|2211.71|2191.71|2213.86|2193.86|2213.86|2193.86|2211.71|2191.71|26
1640352790000|2021-12-24 13:33:10|2213.79|2193.79|2213.9|2193.9|2213.91|2193.91|2213.64|2193.64|17
1640352800000|2021-12-24 13:33:20|2213.92|2193.92|2213.78|2193.78|2213.97|2193.97|2213.58|2193.58|11
1640352810000|2021-12-24 13:33:30|2213.81|2193.81|2214.62|2194.62|2214.69|2194.69|2213.81|2193.81|10
1640352820000|2021-12-24 13:33:40|2215|2195|2215|2195|2215|2195|2215|2195|1
1640352840000|2021-12-24 13:34:00|2215.4|2195.4|2215.41|2195.41|2215.41|2195.41|2215.4|2195.4|2
1640352850000|2021-12-24 13:34:10|2215.53|2195.53|2215.57|2195.57|2215.57|2195.57|2215.53|2195.53|2
1640352860000|2021-12-24 13:34:20|2215.64|2195.64|2215.58|2195.58|2215.64|2195.64|2215.58|2195.58|2
1640352870000|2021-12-24 13:34:30|2215.75|2195.75|2215.77|2195.77|2215.77|2195.77|2215.75|2195.75|2
1640352880000|2021-12-24 13:34:40|2216.07|2196.07|2216.07|2196.07|2216.07|2196.07|2216.07|2196.07|1
1640352890000|2021-12-24 13:34:50|2216.21|2196.21|2216.37|2196.37|2216.37|2196.37|2216.21|2196.21|6
1640352900000|2021-12-24 13:35:00|2216.34|2196.34|2216.37|2196.37|2216.37|2196.37|2216.34|2196.34|4
1640352910000|2021-12-24 13:35:10|2216.35|2196.35|2216.34|2196.34|2216.37|2196.37|2216.34|2196.34|13
1640352920000|2021-12-24 13:35:20|2216.35|2196.35|2216.08|2196.08|2216.37|2196.37|2216.07|2196.07|17
1640352930000|2021-12-24 13:35:30|2216.09|2196.09|2216.35|2196.35|2216.35|2196.35|2216.09|2196.09|17
1640352940000|2021-12-24 13:35:40|2216.32|2196.32|2216.9|2196.9|2216.9|2196.9|2216.32|2196.32|4
1640352950000|2021-12-24 13:35:50|2216.91|2196.91|2218.64|2198.64|2218.64|2198.64|2216.81|2196.81|23
1640352960000|2021-12-24 13:36:00|2218.63|2198.63|2218.91|2198.91|2219.03|2199.03|2218.51|2198.51|9
1640352970000|2021-12-24 13:36:10|2218.94|2198.94|2218.96|2198.96|2218.96|2198.96|2218.94|2198.94|2
1640352980000|2021-12-24 13:36:20|2219.35|2199.35|2215.65|2195.65|2219.35|2199.35|2215.64|2195.64|15
1640352990000|2021-12-24 13:36:30|2215.85|2195.85|2212.46|2192.46|2216.28|2196.28|2212.42|2192.42|37
1640353000000|2021-12-24 13:36:40|2212.33|2192.33|2211.35|2191.35|2212.33|2192.33|2211.24|2191.24|29
1640353010000|2021-12-24 13:36:50|2211.23|2191.23|2209.86|2189.86|2211.23|2191.23|2209.2|2189.2|32
1640353020000|2021-12-24 13:37:00|2209.69|2189.69|2209.49|2189.49|2209.9|2189.9|2209.43|2189.43|29
1640353030000|2021-12-24 13:37:10|2209.53|2189.53|2209.47|2189.47|2209.56|2189.56|2209.47|2189.47|22
1640353040000|2021-12-24 13:37:20|2209.3|2189.3|2209.64|2189.64|2209.64|2189.64|2209.09|2189.09|17
1640353050000|2021-12-24 13:37:30|2209.62|2189.62|2209.82|2189.82|2210.16|2190.16|2209.43|2189.43|25
1640353060000|2021-12-24 13:37:40|2209.79|2189.79|2209.35|2189.35|2209.79|2189.79|2209.33|2189.33|26
1640353070000|2021-12-24 13:37:50|2209.33|2189.33|2209.17|2189.17|2209.35|2189.35|2208.71|2188.71|28
1640353080000|2021-12-24 13:38:00|2209.19|2189.19|2209.4|2189.4|2209.7|2189.7|2209.16|2189.16|27
1640353090000|2021-12-24 13:38:10|2209.43|2189.43|2210.02|2190.02|2210.02|2190.02|2209.4|2189.4|24
1640353100000|2021-12-24 13:38:20|2210.03|2190.03|2210.55|2190.55|2210.55|2190.55|2209.99|2189.99|13
1640353110000|2021-12-24 13:38:30|2210.57|2190.57|2211.12|2191.12|2211.12|2191.12|2210.57|2190.57|2
1640353120000|2021-12-24 13:38:40|2211.22|2191.22|2211.55|2191.55|2211.59|2191.59|2211.22|2191.22|8
1640353130000|2021-12-24 13:38:50|2211.65|2191.65|2211.7|2191.7|2211.78|2191.78|2211.51|2191.51|21
1640353140000|2021-12-24 13:39:00|2212.07|2192.07|2212.58|2192.58|2212.59|2192.59|2212.07|2192.07|20
1640353150000|2021-12-24 13:39:10|2212.53|2192.53|2213.01|2193.01|2213.4|2193.4|2212.52|2192.52|25
1640353160000|2021-12-24 13:39:20|2212.99|2192.99|2213.05|2193.05|2213.05|2193.05|2212.99|2192.99|5
1640353170000|2021-12-24 13:39:30|2213.01|2193.01|2212.98|2192.98|2213.05|2193.05|2212.91|2192.91|13
1640353180000|2021-12-24 13:39:40|2212.96|2192.96|2212.45|2192.45|2213.09|2193.09|2212.45|2192.45|28
1640353190000|2021-12-24 13:39:50|2212.62|2192.62|2213|2193|2213.13|2193.13|2212.52|2192.52|25
1640353200000|2021-12-24 13:40:00|2213.08|2193.08|2212.75|2192.75|2213.08|2193.08|2212.71|2192.71|22
1640353210000|2021-12-24 13:40:10|2212.9|2192.9|2212.53|2192.53|2212.99|2192.99|2212.53|2192.53|22
1640353220000|2021-12-24 13:40:20|2212.54|2192.54|2212.44|2192.44|2212.95|2192.95|2212.44|2192.44|17
1640353230000|2021-12-24 13:40:30|2212.43|2192.43|2212.24|2192.24|2212.54|2192.54|2211.79|2191.79|29
1640353240000|2021-12-24 13:40:40|2212.25|2192.25|2212.24|2192.24|2212.27|2192.27|2212.22|2192.22|19
1640353250000|2021-12-24 13:40:50|2212.29|2192.29|2212.32|2192.32|2212.36|2192.36|2212.23|2192.23|14
1640353260000|2021-12-24 13:41:00|2212.33|2192.33|2212.3|2192.3|2212.43|2192.43|2212.23|2192.23|19
1640353270000|2021-12-24 13:41:10|2212.43|2192.43|2212.6|2192.6|2212.61|2192.61|2212.22|2192.22|17
1640353280000|2021-12-24 13:41:20|2212.57|2192.57|2213|2193|2213.04|2193.04|2212.57|2192.57|14
1640353290000|2021-12-24 13:41:30|2213.02|2193.02|2213.67|2193.67|2213.67|2193.67|2213.02|2193.02|13
1640353300000|2021-12-24 13:41:40|2213.66|2193.66|2213.55|2193.55|2213.66|2193.66|2213.51|2193.51|14
1640353310000|2021-12-24 13:41:50|2213.56|2193.56|2213.51|2193.51|2213.66|2193.66|2213.44|2193.44|27
1640353320000|2021-12-24 13:42:00|2213.57|2193.57|2213.65|2193.65|2213.65|2193.65|2213.32|2193.32|25
1640353330000|2021-12-24 13:42:10|2213.74|2193.74|2214.17|2194.17|2214.23|2194.23|2213.74|2193.74|10
1640353340000|2021-12-24 13:42:20|2214.1|2194.1|2213.27|2193.27|2214.18|2194.18|2213.21|2193.21|26
1640353350000|2021-12-24 13:42:30|2213.31|2193.31|2214.66|2194.66|2214.85|2194.85|2213.28|2193.28|24
1640353360000|2021-12-24 13:42:40|2214.88|2194.88|2216.28|2196.28|2216.28|2196.28|2214.88|2194.88|15
1640353370000|2021-12-24 13:42:50|2216.54|2196.54|2216.78|2196.78|2216.78|2196.78|2216.41|2196.41|10
1640353380000|2021-12-24 13:43:00|2216.76|2196.76|2216.78|2196.78|2216.78|2196.78|2216.76|2196.76|6
1640353390000|2021-12-24 13:43:10|2216.7|2196.7|2216.25|2196.25|2216.7|2196.7|2216.19|2196.19|7
1640353400000|2021-12-24 13:43:20|2216.1|2196.1|2215.63|2195.63|2216.15|2196.15|2215.61|2195.61|9
1640353410000|2021-12-24 13:43:30|2215.61|2195.61|2214.63|2194.63|2215.61|2195.61|2214.57|2194.57|25
1640353420000|2021-12-24 13:43:40|2214.6|2194.6|2214.64|2194.64|2214.67|2194.67|2214.55|2194.55|16
1640353430000|2021-12-24 13:43:50|2214.7|2194.7|2214.56|2194.56|2215.1|2195.1|2214.46|2194.46|28
1640353440000|2021-12-24 13:44:00|2214.55|2194.55|2214.61|2194.61|2214.67|2194.67|2214.5|2194.5|16
1640353450000|2021-12-24 13:44:10|2214.63|2194.63|2215.13|2195.13|2215.29|2195.29|2214.56|2194.56|17
1640353460000|2021-12-24 13:44:20|2215.09|2195.09|2217.22|2197.22|2217.47|2197.47|2215.09|2195.09|24
1640353470000|2021-12-24 13:44:30|2217.05|2197.05|2217.07|2197.07|2217.09|2197.09|2216.84|2196.84|13
1640353480000|2021-12-24 13:44:40|2217.03|2197.03|2216.31|2196.31|2217.03|2197.03|2216.27|2196.27|21
1640353490000|2021-12-24 13:44:50|2216.27|2196.27|2216.36|2196.36|2216.36|2196.36|2216.27|2196.27|7
1640353500000|2021-12-24 13:45:00|2216.37|2196.37|2217.01|2197.01|2217.1|2197.1|2216.29|2196.29|18
1640353510000|2021-12-24 13:45:10|2217.05|2197.05|2216.63|2196.63|2217.14|2197.14|2216.63|2196.63|11
1640353520000|2021-12-24 13:45:20|2216.27|2196.27|2216.38|2196.38|2216.47|2196.47|2216.27|2196.27|5
1640353530000|2021-12-24 13:45:30|2216.32|2196.32|2216.89|2196.89|2216.93|2196.93|2216.28|2196.28|19
1640353540000|2021-12-24 13:45:40|2216.96|2196.96|2217.65|2197.65|2217.7|2197.7|2216.96|2196.96|10
1640353550000|2021-12-24 13:45:50|2217.68|2197.68|2217.65|2197.65|2217.68|2197.68|2217.65|2197.65|6
1640353560000|2021-12-24 13:46:00|2217.68|2197.68|2217.89|2197.89|2217.89|2197.89|2217.44|2197.44|21
1640353570000|2021-12-24 13:46:10|2217.88|2197.88|2217.7|2197.7|2217.91|2197.91|2217.7|2197.7|18
1640353580000|2021-12-24 13:46:20|2217.81|2197.81|2218.63|2198.63|2218.75|2198.75|2217.81|2197.81|20
1640353590000|2021-12-24 13:46:30|2218.47|2198.47|2213.95|2193.95|2218.47|2198.47|2213.78|2193.78|36
1640353600000|2021-12-24 13:46:40|2213.92|2193.92|2214.8|2194.8|2214.8|2194.8|2213.87|2193.87|24
1640353610000|2021-12-24 13:46:50|2214.81|2194.81|2214.66|2194.66|2214.81|2194.81|2214.39|2194.39|29
1640353620000|2021-12-24 13:47:00|2214.54|2194.54|2215.22|2195.22|2215.22|2195.22|2214.5|2194.5|23
1640353630000|2021-12-24 13:47:10|2215.19|2195.19|2214.46|2194.46|2215.21|2195.21|2214.44|2194.44|14
1640353640000|2021-12-24 13:47:20|2214.47|2194.47|2214.83|2194.83|2214.88|2194.88|2214.45|2194.45|28
1640353650000|2021-12-24 13:47:30|2214.84|2194.84|2214.95|2194.95|2214.99|2194.99|2214.7|2194.7|15
1640353660000|2021-12-24 13:47:40|2214.96|2194.96|2215.4|2195.4|2215.43|2195.43|2214.96|2194.96|16
1640353670000|2021-12-24 13:47:50|2215.48|2195.48|2216.14|2196.14|2216.19|2196.19|2215.48|2195.48|15
1640353680000|2021-12-24 13:48:00|2216.15|2196.15|2215.87|2195.87|2216.19|2196.19|2215.87|2195.87|12
1640353690000|2021-12-24 13:48:10|2215.86|2195.86|2215.87|2195.87|2215.87|2195.87|2215.81|2195.81|9
1640353700000|2021-12-24 13:48:20|2215.88|2195.88|2216.37|2196.37|2216.37|2196.37|2215.82|2195.82|9
1640353710000|2021-12-24 13:48:30|2216.38|2196.38|2215.51|2195.51|2216.38|2196.38|2215.4|2195.4|21
1640353720000|2021-12-24 13:48:40|2215.52|2195.52|2215.23|2195.23|2215.52|2195.52|2215.11|2195.11|24
1640353730000|2021-12-24 13:48:50|2215.22|2195.22|2215.42|2195.42|2215.42|2195.42|2215.12|2195.12|22
1640353740000|2021-12-24 13:49:00|2215.48|2195.48|2215.62|2195.62|2215.78|2195.78|2215.48|2195.48|16
1640353750000|2021-12-24 13:49:10|2215.6|2195.6|2215.71|2195.71|2215.71|2195.71|2215.49|2195.49|13
1640353760000|2021-12-24 13:49:20|2215.81|2195.81|2215.73|2195.73|2215.81|2195.81|2215.42|2195.42|27
1640353770000|2021-12-24 13:49:30|2215.5|2195.5|2216.05|2196.05|2216.05|2196.05|2215.47|2195.47|30
1640353780000|2021-12-24 13:49:40|2216.04|2196.04|2215.42|2195.42|2216.05|2196.05|2215.42|2195.42|17
1640353790000|2021-12-24 13:49:50|2215.41|2195.41|2215.62|2195.62|2215.63|2195.63|2215.11|2195.11|29
1640353800000|2021-12-24 13:50:00|2215.61|2195.61|2215.4|2195.4|2215.72|2195.72|2215.34|2195.34|31
1640353810000|2021-12-24 13:50:10|2215.38|2195.38|2214.01|2194.01|2215.38|2195.38|2214.01|2194.01|27
1640353820000|2021-12-24 13:50:20|2213.83|2193.83|2213.78|2193.78|2213.88|2193.88|2213.65|2193.65|27
1640353830000|2021-12-24 13:50:30|2213.79|2193.79|2213.92|2193.92|2214.03|2194.03|2213.66|2193.66|26
1640353840000|2021-12-24 13:50:40|2214.03|2194.03|2213.92|2193.92|2214.37|2194.37|2213.91|2193.91|19
1640353850000|2021-12-24 13:50:50|2213.91|2193.91|2211.92|2191.92|2213.91|2193.91|2211.81|2191.81|30
1640353860000|2021-12-24 13:51:00|2212.12|2192.12|2211.03|2191.03|2212.12|2192.12|2210.26|2190.26|31
1640353870000|2021-12-24 13:51:10|2211.01|2191.01|2210.64|2190.64|2211.01|2191.01|2210.55|2190.55|30
1640353880000|2021-12-24 13:51:20|2210.63|2190.63|2209.84|2189.84|2210.79|2190.79|2209.84|2189.84|27
1640353890000|2021-12-24 13:51:30|2209.87|2189.87|2209.21|2189.21|2209.94|2189.94|2209.18|2189.18|29
1640353900000|2021-12-24 13:51:40|2209.12|2189.12|2208.05|2188.05|2209.12|2189.12|2208|2188|11
1640353910000|2021-12-24 13:51:50|2207.99|2187.99|2208.43|2188.43|2208.43|2188.43|2207.83|2187.83|19
1640353920000|2021-12-24 13:52:00|2208.39|2188.39|2207.89|2187.89|2208.43|2188.43|2207.89|2187.89|20
1640353930000|2021-12-24 13:52:10|2207.8|2187.8|2207.52|2187.52|2207.87|2187.87|2207.41|2187.41|14
1640353940000|2021-12-24 13:52:20|2207.51|2187.51|2210|2190|2211.57|2191.57|2207.51|2187.51|35
1640353950000|2021-12-24 13:52:30|2209.96|2189.96|2210.28|2190.28|2210.38|2190.38|2209.91|2189.91|31
1640353960000|2021-12-24 13:52:40|2210.24|2190.24|2210.31|2190.31|2210.35|2190.35|2210.19|2190.19|26
1640353970000|2021-12-24 13:52:50|2210.28|2190.28|2209.01|2189.01|2210.31|2190.31|2209.01|2189.01|28
1640353980000|2021-12-24 13:53:00|2209.08|2189.08|2209|2189|2209.21|2189.21|2208.97|2188.97|30
1640353990000|2021-12-24 13:53:10|2208.76|2188.76|2208.74|2188.74|2208.76|2188.76|2208.72|2188.72|15
1640354000000|2021-12-24 13:53:20|2208.73|2188.73|2208.58|2188.58|2208.79|2188.79|2208.49|2188.49|30
1640354010000|2021-12-24 13:53:30|2208.59|2188.59|2208.35|2188.35|2208.71|2188.71|2208.21|2188.21|19
1640354020000|2021-12-24 13:53:40|2208.29|2188.29|2207.88|2187.88|2208.32|2188.32|2207.88|2187.88|26
1640354030000|2021-12-24 13:53:50|2207.89|2187.89|2207.97|2187.97|2208.09|2188.09|2207.81|2187.81|29
1640354040000|2021-12-24 13:54:00|2207.9|2187.9|2207.41|2187.41|2207.98|2187.98|2207.41|2187.41|24
1640354050000|2021-12-24 13:54:10|2207.43|2187.43|2207.25|2187.25|2207.49|2187.49|2207.25|2187.25|14
1640354060000|2021-12-24 13:54:20|2207.28|2187.28|2207.13|2187.13|2207.28|2187.28|2207.13|2187.13|12
1640354070000|2021-12-24 13:54:30|2207.15|2187.15|2207.45|2187.45|2207.51|2187.51|2207.15|2187.15|8
1640354080000|2021-12-24 13:54:40|2207.79|2187.79|2207.87|2187.87|2207.87|2187.87|2207.79|2187.79|2
1640354090000|2021-12-24 13:54:50|2207.75|2187.75|2207.98|2187.98|2207.98|2187.98|2207.75|2187.75|5
1640354100000|2021-12-24 13:55:00|2208.01|2188.01|2208.17|2188.17|2208.17|2188.17|2208.01|2188.01|2
1640354110000|2021-12-24 13:55:10|2208.07|2188.07|2208.07|2188.07|2208.07|2188.07|2208.04|2188.04|3
1640354120000|2021-12-24 13:55:20|2208.01|2188.01|2208.71|2188.71|2208.71|2188.71|2208.01|2188.01|6
1640354130000|2021-12-24 13:55:30|2208.67|2188.67|2208.67|2188.67|2208.67|2188.67|2208.67|2188.67|1
1640354140000|2021-12-24 13:55:40|2208.62|2188.62|2208.62|2188.62|2208.62|2188.62|2208.62|2188.62|1
1640354150000|2021-12-24 13:55:50|2208.6|2188.6|2208.31|2188.31|2208.6|2188.6|2208.31|2188.31|3
1640354160000|2021-12-24 13:56:00|2208.3|2188.3|2208.56|2188.56|2208.61|2188.61|2208.29|2188.29|10
1640354170000|2021-12-24 13:56:10|2208.48|2188.48|2208.3|2188.3|2208.48|2188.48|2208.3|2188.3|10
1640354180000|2021-12-24 13:56:20|2208.31|2188.31|2208.02|2188.02|2208.33|2188.33|2208.01|2188.01|18
1640354190000|2021-12-24 13:56:30|2208.01|2188.01|2208.45|2188.45|2208.45|2188.45|2208.01|2188.01|23
1640354200000|2021-12-24 13:56:40|2208.49|2188.49|2208.76|2188.76|2208.77|2188.77|2208.49|2188.49|5
1640354210000|2021-12-24 13:56:50|2208.77|2188.77|2209.07|2189.07|2209.13|2189.13|2208.77|2188.77|20
1640354220000|2021-12-24 13:57:00|2209.06|2189.06|2209.09|2189.09|2209.16|2189.16|2209.04|2189.04|15
1640354230000|2021-12-24 13:57:10|2209.1|2189.1|2209.03|2189.03|2209.11|2189.11|2209.03|2189.03|13
1640354240000|2021-12-24 13:57:20|2209.04|2189.04|2209.48|2189.48|2209.48|2189.48|2209.03|2189.03|17
1640354250000|2021-12-24 13:57:30|2209.58|2189.58|2210.45|2190.45|2210.56|2190.56|2209.58|2189.58|8
1640354260000|2021-12-24 13:57:40|2210.47|2190.47|2210.55|2190.55|2210.57|2190.57|2210.15|2190.15|9
1640354270000|2021-12-24 13:57:50|2210.66|2190.66|2210.93|2190.93|2210.93|2190.93|2210.66|2190.66|6
1640354280000|2021-12-24 13:58:00|2210.9|2190.9|2208.31|2188.31|2210.91|2190.91|2208.31|2188.31|19
1640354290000|2021-12-24 13:58:10|2208.16|2188.16|2207.03|2187.03|2208.2|2188.2|2206.94|2186.94|25
1640354300000|2021-12-24 13:58:20|2207.02|2187.02|2206.06|2186.06|2207.02|2187.02|2205.33|2185.33|27
1640354310000|2021-12-24 13:58:30|2206.03|2186.03|2205.68|2185.68|2206.37|2186.37|2205.31|2185.31|33
1640354320000|2021-12-24 13:58:40|2205.65|2185.65|2204.92|2184.92|2205.8|2185.8|2204.8|2184.8|28
1640354330000|2021-12-24 13:58:50|2204.97|2184.97|2205.5|2185.5|2205.5|2185.5|2204.87|2184.87|30
1640354340000|2021-12-24 13:59:00|2205.58|2185.58|2205.83|2185.83|2206|2186|2205.57|2185.57|28
1640354350000|2021-12-24 13:59:10|2205.89|2185.89|2206.13|2186.13|2206.37|2186.37|2205.89|2185.89|25
1640354360000|2021-12-24 13:59:20|2206.12|2186.12|2205.79|2185.79|2206.26|2186.26|2205.78|2185.78|20
1640354370000|2021-12-24 13:59:30|2205.78|2185.78|2206.15|2186.15|2206.29|2186.29|2205.78|2185.78|24
1640354380000|2021-12-24 13:59:40|2206.21|2186.21|2206.55|2186.55|2206.59|2186.59|2206.17|2186.17|23
1640354390000|2021-12-24 13:59:50|2206.56|2186.56|2206.38|2186.38|2206.97|2186.97|2206.38|2186.38|30
1640354400000|2021-12-24 14:00:00|2206.36|2186.36|2205.6|2185.6|2206.36|2186.36|2205.06|2185.06|20
1640354410000|2021-12-24 14:00:10|2205.58|2185.58|2205.18|2185.18|2205.58|2185.58|2205.1|2185.1|8
1640354420000|2021-12-24 14:00:20|2205.14|2185.14|2205.43|2185.43|2205.43|2185.43|2205.14|2185.14|2
1640354430000|2021-12-24 14:00:30|2205.22|2185.22|2204.04|2184.04|2205.22|2185.22|2204.04|2184.04|9
1640354440000|2021-12-24 14:00:40|2204.01|2184.01|2203.32|2183.32|2204.01|2184.01|2203.23|2183.23|18
1640354450000|2021-12-24 14:00:50|2203.69|2183.69|2204.65|2184.65|2204.67|2184.67|2203.67|2183.67|26
1640354460000|2021-12-24 14:01:00|2204.66|2184.66|2204.81|2184.81|2204.89|2184.89|2204.66|2184.66|23
1640354470000|2021-12-24 14:01:10|2204.82|2184.82|2205.57|2185.57|2205.57|2185.57|2204.81|2184.81|14
1640354480000|2021-12-24 14:01:20|2206.47|2186.47|2206.8|2186.8|2206.97|2186.97|2206.34|2186.34|9
1640354490000|2021-12-24 14:01:30|2206.98|2186.98|2206.12|2186.12|2207.02|2187.02|2206.07|2186.07|17
1640354500000|2021-12-24 14:01:40|2206.09|2186.09|2206.13|2186.13|2206.13|2186.13|2206.03|2186.03|14
1640354510000|2021-12-24 14:01:50|2206.03|2186.03|2205.98|2185.98|2206.11|2186.11|2205.92|2185.92|6
1640354520000|2021-12-24 14:02:00|2206.13|2186.13|2208.28|2188.28|2208.36|2188.36|2206.13|2186.13|28
1640354530000|2021-12-24 14:02:10|2208.26|2188.26|2209|2189|2209|2189|2208.26|2188.26|7
1640354540000|2021-12-24 14:02:20|2208.93|2188.93|2208.95|2188.95|2209|2189|2208.91|2188.91|17
1640354550000|2021-12-24 14:02:30|2208.99|2188.99|2208.9|2188.9|2209.26|2189.26|2208.79|2188.79|13
1640354560000|2021-12-24 14:02:40|2209.01|2189.01|2209.91|2189.91|2210.02|2190.02|2208.97|2188.97|14
1640354570000|2021-12-24 14:02:50|2210.17|2190.17|2208.51|2188.51|2210.19|2190.19|2208.07|2188.07|23
1640354580000|2021-12-24 14:03:00|2208.47|2188.47|2208.55|2188.55|2208.76|2188.76|2208.31|2188.31|35
1640354590000|2021-12-24 14:03:10|2208.59|2188.59|2208.82|2188.82|2209.15|2189.15|2208.59|2188.59|25
1640354600000|2021-12-24 14:03:20|2208.76|2188.76|2208.89|2188.89|2209|2189|2208.76|2188.76|16
1640354610000|2021-12-24 14:03:30|2208.9|2188.9|2208.16|2188.16|2208.93|2188.93|2208|2188|32
1640354620000|2021-12-24 14:03:40|2208.15|2188.15|2208.78|2188.78|2208.79|2188.79|2207.94|2187.94|30
1640354630000|2021-12-24 14:03:50|2208.79|2188.79|2208.77|2188.77|2208.95|2188.95|2208.76|2188.76|19
1640354640000|2021-12-24 14:04:00|2208.76|2188.76|2208.68|2188.68|2208.8|2188.8|2208.68|2188.68|31
1640354650000|2021-12-24 14:04:10|2208.69|2188.69|2208.33|2188.33|2208.81|2188.81|2208.33|2188.33|28
1640354660000|2021-12-24 14:04:20|2208.07|2188.07|2207.91|2187.91|2208.07|2188.07|2207.74|2187.74|32
1640354670000|2021-12-24 14:04:30|2207.9|2187.9|2207.8|2187.8|2207.97|2187.97|2207.71|2187.71|29
1640354680000|2021-12-24 14:04:40|2207.78|2187.78|2206.59|2186.59|2207.91|2187.91|2206.58|2186.58|28
1640354690000|2021-12-24 14:04:50|2206.58|2186.58|2206.52|2186.52|2206.59|2186.59|2206.46|2186.46|15
1640354700000|2021-12-24 14:05:00|2206.53|2186.53|2206.51|2186.51|2206.72|2186.72|2206.42|2186.42|29
1640354710000|2021-12-24 14:05:10|2206.52|2186.52|2205.93|2185.93|2206.57|2186.57|2205.92|2185.92|19
1640354720000|2021-12-24 14:05:20|2205.94|2185.94|2205.57|2185.57|2205.94|2185.94|2205.44|2185.44|15
1640354730000|2021-12-24 14:05:30|2205.59|2185.59|2205.87|2185.87|2205.87|2185.87|2205.57|2185.57|17
1640354740000|2021-12-24 14:05:40|2205.97|2185.97|2206.07|2186.07|2206.11|2186.11|2205.95|2185.95|19
1640354750000|2021-12-24 14:05:50|2206.39|2186.39|2206.12|2186.12|2206.4|2186.4|2205.96|2185.96|23
1640354760000|2021-12-24 14:06:00|2206.09|2186.09|2206.17|2186.17|2206.19|2186.19|2206.07|2186.07|24
1640354770000|2021-12-24 14:06:10|2206.2|2186.2|2207.13|2187.13|2207.13|2187.13|2206.14|2186.14|11
1640354780000|2021-12-24 14:06:20|2207.14|2187.14|2207.04|2187.04|2207.14|2187.14|2206.71|2186.71|24
1640354790000|2021-12-24 14:06:30|2207.18|2187.18|2209.88|2189.88|2209.88|2189.88|2207.18|2187.18|24
1640354800000|2021-12-24 14:06:40|2209.75|2189.75|2210.28|2190.28|2211.11|2191.11|2209.75|2189.75|19
1640354810000|2021-12-24 14:06:50|2210.26|2190.26|2210.21|2190.21|2210.27|2190.27|2210.16|2190.16|23
1640354820000|2021-12-24 14:07:00|2210.2|2190.2|2209.59|2189.59|2210.24|2190.24|2209.51|2189.51|23
1640354830000|2021-12-24 14:07:10|2209.58|2189.58|2208.27|2188.27|2209.58|2189.58|2208.05|2188.05|21
1640354840000|2021-12-24 14:07:20|2208.25|2188.25|2206.91|2186.91|2208.25|2188.25|2206.55|2186.55|32
1640354850000|2021-12-24 14:07:30|2207.01|2187.01|2207.89|2187.89|2208|2188|2206.65|2186.65|26
1640354860000|2021-12-24 14:07:40|2207.87|2187.87|2207.13|2187.13|2207.95|2187.95|2207.12|2187.12|32
1640354870000|2021-12-24 14:07:50|2207.12|2187.12|2207.53|2187.53|2207.53|2187.53|2207.12|2187.12|9
1640354880000|2021-12-24 14:08:00|2207.61|2187.61|2209.44|2189.44|2209.47|2189.47|2207.61|2187.61|12
1640354890000|2021-12-24 14:08:10|2209.46|2189.46|2212.96|2192.96|2212.96|2192.96|2209.45|2189.45|26
1640354900000|2021-12-24 14:08:20|2212.95|2192.95|2214.1|2194.1|2214.19|2194.19|2212.78|2192.78|27
1640354910000|2021-12-24 14:08:30|2214.11|2194.11|2212.88|2192.88|2214.15|2194.15|2212.88|2192.88|31
1640354920000|2021-12-24 14:08:40|2212.85|2192.85|2212.15|2192.15|2212.87|2192.87|2212.15|2192.15|29
1640354930000|2021-12-24 14:08:50|2212.14|2192.14|2212.02|2192.02|2212.14|2192.14|2211.9|2191.9|24
1640354940000|2021-12-24 14:09:00|2212.04|2192.04|2211.61|2191.61|2212.13|2192.13|2211.61|2191.61|29
1640354950000|2021-12-24 14:09:10|2211.58|2191.58|2210.96|2190.96|2211.68|2191.68|2210.96|2190.96|25
1640354960000|2021-12-24 14:09:20|2210.97|2190.97|2210.58|2190.58|2211.05|2191.05|2210.4|2190.4|36
1640354970000|2021-12-24 14:09:30|2210.62|2190.62|2211.65|2191.65|2211.65|2191.65|2210.62|2190.62|19
1640354990000|2021-12-24 14:09:50|2211.58|2191.58|2211.81|2191.81|2212.19|2192.19|2211.58|2191.58|22
1640355000000|2021-12-24 14:10:00|2211.85|2191.85|2212.05|2192.05|2212.49|2192.49|2211.81|2191.81|20
1640355010000|2021-12-24 14:10:10|2212.07|2192.07|2212.09|2192.09|2212.12|2192.12|2212.07|2192.07|7
1640355020000|2021-12-24 14:10:20|2212.03|2192.03|2212.72|2192.72|2212.72|2192.72|2212.03|2192.03|8
1640355030000|2021-12-24 14:10:30|2212.42|2192.42|2212.53|2192.53|2212.72|2192.72|2212.39|2192.39|10
1640355040000|2021-12-24 14:10:40|2212.46|2192.46|2212.34|2192.34|2212.73|2192.73|2212.34|2192.34|9
1640355050000|2021-12-24 14:10:50|2212.4|2192.4|2212.03|2192.03|2212.47|2192.47|2211.88|2191.88|20
1640355060000|2021-12-24 14:11:00|2211.69|2191.69|2212.32|2192.32|2212.32|2192.32|2211.64|2191.64|17
1640355070000|2021-12-24 14:11:10|2212.35|2192.35|2211.72|2191.72|2212.35|2192.35|2211.72|2191.72|20
1640355080000|2021-12-24 14:11:20|2211.68|2191.68|2212.09|2192.09|2212.14|2192.14|2211.26|2191.26|33
1640355090000|2021-12-24 14:11:30|2212.06|2192.06|2211.85|2191.85|2212.24|2192.24|2211.74|2191.74|19
1640355100000|2021-12-24 14:11:40|2211.86|2191.86|2211.86|2191.86|2211.89|2191.89|2211.8|2191.8|21
1640355110000|2021-12-24 14:11:50|2211.85|2191.85|2212.47|2192.47|2212.51|2192.51|2211.8|2191.8|26
1640355120000|2021-12-24 14:12:00|2212.46|2192.46|2212.74|2192.74|2212.74|2192.74|2212.46|2192.46|2
1640355130000|2021-12-24 14:12:10|2212.94|2192.94|2213.15|2193.15|2213.17|2193.17|2212.92|2192.92|10
1640355140000|2021-12-24 14:12:20|2213.17|2193.17|2214.76|2194.76|2214.76|2194.76|2213.12|2193.12|20
1640355150000|2021-12-24 14:12:30|2214.54|2194.54|2214.56|2194.56|2214.65|2194.65|2213.92|2193.92|24
1640355160000|2021-12-24 14:12:40|2214|2194|2214.27|2194.27|2214.33|2194.33|2214|2194|7
1640355170000|2021-12-24 14:12:50|2214.33|2194.33|2214.66|2194.66|2214.66|2194.66|2214.11|2194.11|6
1640355180000|2021-12-24 14:13:00|2214.65|2194.65|2213.95|2193.95|2214.65|2194.65|2213.8|2193.8|17
1640355190000|2021-12-24 14:13:10|2213.97|2193.97|2214.13|2194.13|2214.3|2194.3|2213.89|2193.89|10
1640355200000|2021-12-24 14:13:20|2214.33|2194.33|2214.26|2194.26|2214.43|2194.43|2214.26|2194.26|11
1640355210000|2021-12-24 14:13:30|2214.43|2194.43|2214.49|2194.49|2214.61|2194.61|2214.31|2194.31|8
1640355220000|2021-12-24 14:13:40|2214.37|2194.37|2214.46|2194.46|2214.75|2194.75|2214.3|2194.3|8
1640355230000|2021-12-24 14:13:50|2214.51|2194.51|2217.55|2197.55|2217.57|2197.57|2214.51|2194.51|30
1640355240000|2021-12-24 14:14:00|2217.69|2197.69|2217.22|2197.22|2217.69|2197.69|2217.22|2197.22|9
1640355250000|2021-12-24 14:14:10|2217.38|2197.38|2217.4|2197.4|2217.43|2197.43|2216.97|2196.97|21
1640355260000|2021-12-24 14:14:20|2217.42|2197.42|2217.55|2197.55|2217.63|2197.63|2217.4|2197.4|10
1640355270000|2021-12-24 14:14:30|2217.48|2197.48|2217.66|2197.66|2217.66|2197.66|2217.48|2197.48|4
1640355280000|2021-12-24 14:14:40|2217.61|2197.61|2217.59|2197.59|2217.76|2197.76|2217.59|2197.59|6
1640355290000|2021-12-24 14:14:50|2217.6|2197.6|2217.8|2197.8|2218.08|2198.08|2217.56|2197.56|12
1640355300000|2021-12-24 14:15:00|2218.14|2198.14|2218.73|2198.73|2218.73|2198.73|2218.14|2198.14|24
1640355310000|2021-12-24 14:15:10|2218.72|2198.72|2217.23|2197.23|2218.72|2198.72|2217.23|2197.23|28
1640355320000|2021-12-24 14:15:20|2217.14|2197.14|2216.39|2196.39|2217.2|2197.2|2216.17|2196.17|27
1640355330000|2021-12-24 14:15:30|2216.38|2196.38|2216.46|2196.46|2216.85|2196.85|2216.3|2196.3|21
1640355340000|2021-12-24 14:15:40|2216.4|2196.4|2216.82|2196.82|2216.86|2196.86|2216.31|2196.31|25
1640355350000|2021-12-24 14:15:50|2216.86|2196.86|2216.68|2196.68|2216.86|2196.86|2216.68|2196.68|5
1640355360000|2021-12-24 14:16:00|2216.71|2196.71|2216.9|2196.9|2216.9|2196.9|2216.68|2196.68|5
1640355370000|2021-12-24 14:16:10|2216.85|2196.85|2216.86|2196.86|2217|2197|2216.67|2196.67|14
1640355380000|2021-12-24 14:16:20|2216.82|2196.82|2216.54|2196.54|2217.12|2197.12|2216.54|2196.54|12
1640355390000|2021-12-24 14:16:30|2216.55|2196.55|2216.67|2196.67|2216.67|2196.67|2216.54|2196.54|6
1640355400000|2021-12-24 14:16:40|2216.7|2196.7|2216.64|2196.64|2216.72|2196.72|2216.63|2196.63|7
1640355410000|2021-12-24 14:16:50|2216.51|2196.51|2216.41|2196.41|2216.53|2196.53|2216.41|2196.41|4
1640355420000|2021-12-24 14:17:00|2216.31|2196.31|2215.07|2195.07|2216.31|2196.31|2214.93|2194.93|30
1640355430000|2021-12-24 14:17:10|2215.13|2195.13|2215.94|2195.94|2215.94|2195.94|2215.05|2195.05|23
1640355440000|2021-12-24 14:17:20|2216.46|2196.46|2216.53|2196.53|2216.59|2196.59|2216.37|2196.37|27
1640355450000|2021-12-24 14:17:30|2216.5|2196.5|2216.58|2196.58|2216.59|2196.59|2216.46|2196.46|20
1640355460000|2021-12-24 14:17:40|2216.54|2196.54|2216.51|2196.51|2216.58|2196.58|2216.51|2196.51|15
1640355470000|2021-12-24 14:17:50|2216.5|2196.5|2216.6|2196.6|2216.6|2196.6|2216.43|2196.43|20
1640355480000|2021-12-24 14:18:00|2216.65|2196.65|2216.24|2196.24|2216.66|2196.66|2216.19|2196.19|12
1640355490000|2021-12-24 14:18:10|2216.22|2196.22|2215.81|2195.81|2216.22|2196.22|2215.79|2195.79|27
1640355500000|2021-12-24 14:18:20|2215.77|2195.77|2215.21|2195.21|2215.77|2195.77|2214.84|2194.84|35
1640355510000|2021-12-24 14:18:30|2215.13|2195.13|2213.46|2193.46|2215.13|2195.13|2213.44|2193.44|30
1640355520000|2021-12-24 14:18:40|2213.53|2193.53|2212.65|2192.65|2213.53|2193.53|2212.65|2192.65|33
1640355530000|2021-12-24 14:18:50|2212.68|2192.68|2212.94|2192.94|2213.11|2193.11|2212.65|2192.65|28
1640355540000|2021-12-24 14:19:00|2212.93|2192.93|2214.12|2194.12|2214.12|2194.12|2212.69|2192.69|20
1640355550000|2021-12-24 14:19:10|2214.14|2194.14|2214.89|2194.89|2214.89|2194.89|2214.14|2194.14|15
1640355560000|2021-12-24 14:19:20|2214.91|2194.91|2214.97|2194.97|2215|2195|2214.89|2194.89|16
1640355570000|2021-12-24 14:19:30|2214.93|2194.93|2215.05|2195.05|2215.06|2195.06|2214.93|2194.93|12
1640355580000|2021-12-24 14:19:40|2215.06|2195.06|2215.27|2195.27|2215.3|2195.3|2215.06|2195.06|14
1640355590000|2021-12-24 14:19:50|2215.2|2195.2|2214.08|2194.08|2215.27|2195.27|2214.05|2194.05|23
1640355600000|2021-12-24 14:20:00|2214.06|2194.06|2213.87|2193.87|2214.12|2194.12|2213.81|2193.81|19
1640355610000|2021-12-24 14:20:10|2213.86|2193.86|2214.07|2194.07|2214.14|2194.14|2213.86|2193.86|31
1640355620000|2021-12-24 14:20:20|2214.03|2194.03|2214.43|2194.43|2214.45|2194.45|2214.02|2194.02|20
1640355630000|2021-12-24 14:20:30|2214.45|2194.45|2214.73|2194.73|2214.75|2194.75|2214.41|2194.41|15
1640355640000|2021-12-24 14:20:40|2214.72|2194.72|2214.36|2194.36|2214.72|2194.72|2214.36|2194.36|17
1640355650000|2021-12-24 14:20:50|2214.45|2194.45|2214.33|2194.33|2214.45|2194.45|2214.31|2194.31|19
1640355660000|2021-12-24 14:21:00|2214.27|2194.27|2214.54|2194.54|2214.55|2194.55|2214.24|2194.24|17
1640355670000|2021-12-24 14:21:10|2214.55|2194.55|2214.66|2194.66|2214.95|2194.95|2214.55|2194.55|13
1640355680000|2021-12-24 14:21:20|2214.72|2194.72|2214.78|2194.78|2214.78|2194.78|2214.63|2194.63|24
1640355690000|2021-12-24 14:21:30|2214.81|2194.81|2214.51|2194.51|2214.84|2194.84|2214.5|2194.5|17
1640355700000|2021-12-24 14:21:40|2214.5|2194.5|2214.26|2194.26|2214.61|2194.61|2214.26|2194.26|14
1640355710000|2021-12-24 14:21:50|2214.23|2194.23|2213.05|2193.05|2214.38|2194.38|2212.88|2192.88|27
1640355720000|2021-12-24 14:22:00|2213.51|2193.51|2213.46|2193.46|2213.61|2193.61|2213.4|2193.4|19
1640355730000|2021-12-24 14:22:10|2213.53|2193.53|2213.45|2193.45|2213.69|2193.69|2213.34|2193.34|32
1640355740000|2021-12-24 14:22:20|2213.41|2193.41|2212.57|2192.57|2213.51|2193.51|2212.57|2192.57|35
1640355750000|2021-12-24 14:22:30|2212.58|2192.58|2212.63|2192.63|2212.64|2192.64|2212.5|2192.5|16
1640355760000|2021-12-24 14:22:40|2212.59|2192.59|2212.63|2192.63|2212.64|2192.64|2212.59|2192.59|5
1640355770000|2021-12-24 14:22:50|2212.71|2192.71|2211.6|2191.6|2212.71|2192.71|2211.5|2191.5|34
1640355780000|2021-12-24 14:23:00|2211.66|2191.66|2210.9|2190.9|2211.74|2191.74|2210.83|2190.83|28
1640355790000|2021-12-24 14:23:10|2210.91|2190.91|2210.91|2190.91|2211.08|2191.08|2210.76|2190.76|29
1640355800000|2021-12-24 14:23:20|2210.93|2190.93|2209.89|2189.89|2211.15|2191.15|2209.89|2189.89|14
1640355810000|2021-12-24 14:23:30|2209.52|2189.52|2209.79|2189.79|2209.79|2189.79|2209.26|2189.26|29
1640355820000|2021-12-24 14:23:40|2209.7|2189.7|2209.43|2189.43|2209.7|2189.7|2209.21|2189.21|27
1640355830000|2021-12-24 14:23:50|2209.12|2189.12|2207.49|2187.49|2209.12|2189.12|2207.49|2187.49|27
1640355840000|2021-12-24 14:24:00|2207.51|2187.51|2206.88|2186.88|2207.51|2187.51|2206.67|2186.67|19
1640355850000|2021-12-24 14:24:10|2207.01|2187.01|2207.5|2187.5|2207.63|2187.63|2206.9|2186.9|34
1640355860000|2021-12-24 14:24:20|2207.05|2187.05|2206.81|2186.81|2207.05|2187.05|2206.8|2186.8|27
1640355870000|2021-12-24 14:24:30|2206.78|2186.78|2206.78|2186.78|2206.78|2186.78|2206.78|2186.78|1
1640355880000|2021-12-24 14:24:40|2206.73|2186.73|2206.45|2186.45|2206.73|2186.73|2206.18|2186.18|27
1640355890000|2021-12-24 14:24:50|2206.44|2186.44|2206.25|2186.25|2206.74|2186.74|2206.22|2186.22|26
1640355900000|2021-12-24 14:25:00|2206.27|2186.27|2207.38|2187.38|2207.38|2187.38|2206.24|2186.24|15
1640355910000|2021-12-24 14:25:10|2207.39|2187.39|2206.73|2186.73|2207.67|2187.67|2206.73|2186.73|23
1640355920000|2021-12-24 14:25:20|2206.72|2186.72|2206.6|2186.6|2206.76|2186.76|2206.38|2186.38|20
1640355930000|2021-12-24 14:25:30|2206.58|2186.58|2207.32|2187.32|2207.54|2187.54|2206.58|2186.58|22
1640355940000|2021-12-24 14:25:40|2207.26|2187.26|2206.82|2186.82|2207.26|2187.26|2206.74|2186.74|18
1640355950000|2021-12-24 14:25:50|2206.64|2186.64|2207.15|2187.15|2207.24|2187.24|2206.64|2186.64|22
1640355960000|2021-12-24 14:26:00|2207.19|2187.19|2207.09|2187.09|2207.23|2187.23|2206.99|2186.99|26
1640355970000|2021-12-24 14:26:10|2207.06|2187.06|2207.01|2187.01|2207.14|2187.14|2206.85|2186.85|30
1640355980000|2021-12-24 14:26:20|2206.98|2186.98|2206.94|2186.94|2207.03|2187.03|2206.78|2186.78|30
1640355990000|2021-12-24 14:26:30|2206.96|2186.96|2206.77|2186.77|2206.96|2186.96|2206.73|2186.73|30
1640356000000|2021-12-24 14:26:40|2206.76|2186.76|2206.71|2186.71|2206.82|2186.82|2206.71|2186.71|21
1640356010000|2021-12-24 14:26:50|2206.86|2186.86|2206.78|2186.78|2206.9|2186.9|2206.7|2186.7|19
1640356020000|2021-12-24 14:27:00|2206.76|2186.76|2206.56|2186.56|2207.01|2187.01|2206.49|2186.49|32
1640356030000|2021-12-24 14:27:10|2206.55|2186.55|2206.88|2186.88|2207.03|2187.03|2206.55|2186.55|25
1640356040000|2021-12-24 14:27:20|2206.89|2186.89|2207.4|2187.4|2207.46|2187.46|2206.8|2186.8|31
1640356050000|2021-12-24 14:27:30|2207.39|2187.39|2207.32|2187.32|2207.39|2187.39|2207.27|2187.27|28
1640356060000|2021-12-24 14:27:40|2207.08|2187.08|2206.93|2186.93|2207.16|2187.16|2206.84|2186.84|21
1640356070000|2021-12-24 14:27:50|2206.94|2186.94|2207.82|2187.82|2207.82|2187.82|2206.9|2186.9|28
1640356080000|2021-12-24 14:28:00|2207.79|2187.79|2209.45|2189.45|2209.45|2189.45|2207.76|2187.76|16
1640356090000|2021-12-24 14:28:10|2209.52|2189.52|2210.28|2190.28|2210.28|2190.28|2209.52|2189.52|13
1640356100000|2021-12-24 14:28:20|2210.3|2190.3|2210.22|2190.22|2210.3|2190.3|2210.22|2190.22|2
1640356110000|2021-12-24 14:28:30|2210.12|2190.12|2210.97|2190.97|2211.02|2191.02|2210.12|2190.12|14
1640356120000|2021-12-24 14:28:40|2211|2191|2210.83|2190.83|2211.21|2191.21|2210.76|2190.76|25
1640356130000|2021-12-24 14:28:50|2210.73|2190.73|2210.49|2190.49|2210.73|2190.73|2210.17|2190.17|29
1640356140000|2021-12-24 14:29:00|2210.45|2190.45|2209.35|2189.35|2210.45|2190.45|2209.15|2189.15|25
1640356150000|2021-12-24 14:29:10|2209.32|2189.32|2209.24|2189.24|2209.35|2189.35|2209.2|2189.2|20
1640356160000|2021-12-24 14:29:20|2209.2|2189.2|2208.34|2188.34|2209.2|2189.2|2208.17|2188.17|30
1640356170000|2021-12-24 14:29:30|2208.33|2188.33|2207.94|2187.94|2208.47|2188.47|2207.84|2187.84|27
1640356180000|2021-12-24 14:29:40|2207.91|2187.91|2207.82|2187.82|2207.91|2187.91|2207.67|2187.67|26
1640356190000|2021-12-24 14:29:50|2207.81|2187.81|2207.81|2187.81|2207.88|2187.88|2207.63|2187.63|32
1640356200000|2021-12-24 14:30:00|2207.8|2187.8|2207.84|2187.84|2207.86|2187.86|2207.57|2187.57|30
1640356210000|2021-12-24 14:30:10|2207.83|2187.83|2206.9|2186.9|2207.88|2187.88|2206.87|2186.87|22
1640356220000|2021-12-24 14:30:20|2206.87|2186.87|2206.13|2186.13|2206.87|2186.87|2206.13|2186.13|9
1640356230000|2021-12-24 14:30:30|2205.68|2185.68|2205.72|2185.72|2205.87|2185.87|2205.58|2185.58|18
1640356240000|2021-12-24 14:30:40|2205.68|2185.68|2205.5|2185.5|2205.88|2185.88|2205.35|2185.35|25
1640356250000|2021-12-24 14:30:50|2205.48|2185.48|2204.71|2184.71|2205.49|2185.49|2204.71|2184.71|18
1640356260000|2021-12-24 14:31:00|2204.67|2184.67|2205|2185|2205.32|2185.32|2204.67|2184.67|32
1640356270000|2021-12-24 14:31:10|2204.99|2184.99|2206.46|2186.46|2206.46|2186.46|2204.96|2184.96|17
1640356280000|2021-12-24 14:31:20|2206.45|2186.45|2207.14|2187.14|2207.14|2187.14|2206.37|2186.37|17
1640356290000|2021-12-24 14:31:30|2207.16|2187.16|2208.07|2188.07|2208.07|2188.07|2207.16|2187.16|7
1640356300000|2021-12-24 14:31:40|2208.46|2188.46|2209.23|2189.23|2209.23|2189.23|2208.44|2188.44|3
1640356310000|2021-12-24 14:31:50|2209.07|2189.07|2210.19|2190.19|2210.19|2190.19|2209.07|2189.07|19
1640356320000|2021-12-24 14:32:00|2210.2|2190.2|2210.44|2190.44|2210.49|2190.49|2209.96|2189.96|24
1640356330000|2021-12-24 14:32:10|2210.49|2190.49|2210.55|2190.55|2210.55|2190.55|2210.26|2190.26|17
1640356340000|2021-12-24 14:32:20|2210.51|2190.51|2210.51|2190.51|2210.62|2190.62|2210.45|2190.45|27
1640356350000|2021-12-24 14:32:30|2210.48|2190.48|2210.4|2190.4|2210.51|2190.51|2210.22|2190.22|26
1640356360000|2021-12-24 14:32:40|2210.41|2190.41|2210.45|2190.45|2210.46|2190.46|2210.25|2190.25|20
1640356370000|2021-12-24 14:32:50|2210.46|2190.46|2210.3|2190.3|2210.49|2190.49|2210.27|2190.27|26
1640356380000|2021-12-24 14:33:00|2210.32|2190.32|2210.45|2190.45|2210.54|2190.54|2210.29|2190.29|22
1640356390000|2021-12-24 14:33:10|2210.44|2190.44|2210.48|2190.48|2210.56|2190.56|2210.44|2190.44|16
1640356400000|2021-12-24 14:33:20|2210.49|2190.49|2210.71|2190.71|2210.71|2190.71|2210.46|2190.46|24
1640356410000|2021-12-24 14:33:30|2210.63|2190.63|2210.72|2190.72|2210.74|2190.74|2210.55|2190.55|21
1640356420000|2021-12-24 14:33:40|2210.71|2190.71|2210.87|2190.87|2210.87|2190.87|2210.63|2190.63|22
1640356430000|2021-12-24 14:33:50|2211.03|2191.03|2211.24|2191.24|2211.43|2191.43|2210.93|2190.93|28
1640356440000|2021-12-24 14:34:00|2211.23|2191.23|2211.23|2191.23|2211.46|2191.46|2211.15|2191.15|18
1640356450000|2021-12-24 14:34:10|2211.22|2191.22|2211.16|2191.16|2211.22|2191.22|2210.67|2190.67|36
1640356460000|2021-12-24 14:34:20|2211.15|2191.15|2210.74|2190.74|2211.2|2191.2|2210.74|2190.74|20
1640356470000|2021-12-24 14:34:30|2210.7|2190.7|2211.13|2191.13|2211.15|2191.15|2210.7|2190.7|25
1640356480000|2021-12-24 14:34:40|2211.14|2191.14|2211.32|2191.32|2211.32|2191.32|2210.77|2190.77|20
1640356490000|2021-12-24 14:34:50|2211.31|2191.31|2211.29|2191.29|2211.32|2191.32|2211.17|2191.17|26
1640356500000|2021-12-24 14:35:00|2211.28|2191.28|2210.57|2190.57|2211.31|2191.31|2210.57|2190.57|19
1640356510000|2021-12-24 14:35:10|2210.56|2190.56|2209.69|2189.69|2210.56|2190.56|2209.69|2189.69|21
1640356520000|2021-12-24 14:35:20|2209.72|2189.72|2209.59|2189.59|2209.74|2189.74|2209.51|2189.51|21
1640356530000|2021-12-24 14:35:30|2209.58|2189.58|2209.58|2189.58|2209.67|2189.67|2209.53|2189.53|27
1640356540000|2021-12-24 14:35:40|2209.77|2189.77|2211.34|2191.34|2211.34|2191.34|2209.77|2189.77|22
1640356550000|2021-12-24 14:35:50|2211.35|2191.35|2210.72|2190.72|2211.37|2191.37|2210.72|2190.72|18
1640356560000|2021-12-24 14:36:00|2210.71|2190.71|2210.7|2190.7|2210.72|2190.72|2210.5|2190.5|33
1640356570000|2021-12-24 14:36:10|2210.69|2190.69|2210.46|2190.46|2210.73|2190.73|2210.46|2190.46|28
1640356580000|2021-12-24 14:36:20|2210.45|2190.45|2211.15|2191.15|2211.15|2191.15|2210.4|2190.4|23
1640356590000|2021-12-24 14:36:30|2211.14|2191.14|2210.98|2190.98|2211.15|2191.15|2210.9|2190.9|12
1640356600000|2021-12-24 14:36:40|2211.11|2191.11|2210.82|2190.82|2211.11|2191.11|2210.71|2190.71|22
1640356610000|2021-12-24 14:36:50|2210.78|2190.78|2210.73|2190.73|2210.9|2190.9|2210.71|2190.71|21
1640356620000|2021-12-24 14:37:00|2210.69|2190.69|2210.33|2190.33|2210.84|2190.84|2210.23|2190.23|26
1640356630000|2021-12-24 14:37:10|2210.3|2190.3|2210.25|2190.25|2210.35|2190.35|2210.05|2190.05|25
1640356640000|2021-12-24 14:37:20|2210.28|2190.28|2208.39|2188.39|2210.28|2190.28|2208.39|2188.39|31
1640356650000|2021-12-24 14:37:30|2208.45|2188.45|2208.4|2188.4|2208.45|2188.45|2208.24|2188.24|24
1640356660000|2021-12-24 14:37:40|2208.36|2188.36|2208.24|2188.24|2208.45|2188.45|2208.18|2188.18|32
1640356670000|2021-12-24 14:37:50|2208.25|2188.25|2208.22|2188.22|2208.27|2188.27|2208.17|2188.17|31
1640356680000|2021-12-24 14:38:00|2208.21|2188.21|2208.7|2188.7|2208.7|2188.7|2208.19|2188.19|30
1640356690000|2021-12-24 14:38:10|2208.67|2188.67|2208.7|2188.7|2208.7|2188.7|2208.59|2188.59|19
1640356700000|2021-12-24 14:38:20|2208.75|2188.75|2208.77|2188.77|2208.81|2188.81|2208.63|2188.63|27
1640356710000|2021-12-24 14:38:30|2208.76|2188.76|2209.35|2189.35|2209.38|2189.38|2208.74|2188.74|26
1640356720000|2021-12-24 14:38:40|2209.4|2189.4|2209.45|2189.45|2209.53|2189.53|2209.22|2189.22|28
1640356730000|2021-12-24 14:38:50|2209.52|2189.52|2209.52|2189.52|2209.54|2189.54|2209.42|2189.42|21
1640356740000|2021-12-24 14:39:00|2209.54|2189.54|2210.14|2190.14|2210.14|2190.14|2209.43|2189.43|15
1640356750000|2021-12-24 14:39:10|2210.11|2190.11|2210.17|2190.17|2210.2|2190.2|2210.11|2190.11|17
1640356760000|2021-12-24 14:39:20|2210.18|2190.18|2210.32|2190.32|2210.33|2190.33|2210.12|2190.12|28
1640356770000|2021-12-24 14:39:30|2210.33|2190.33|2210.34|2190.34|2210.35|2190.35|2210.32|2190.32|12
1640356780000|2021-12-24 14:39:40|2210.33|2190.33|2210.26|2190.26|2210.35|2190.35|2210.26|2190.26|6
1640356790000|2021-12-24 14:39:50|2210.25|2190.25|2210.22|2190.22|2210.26|2190.26|2210.21|2190.21|21
1640356800000|2021-12-24 14:40:00|2210.24|2190.24|2210.33|2190.33|2210.33|2190.33|2210.21|2190.21|11
1640356810000|2021-12-24 14:40:10|2210.32|2190.32|2209.52|2189.52|2210.33|2190.33|2209.44|2189.44|28
1640356820000|2021-12-24 14:40:20|2209.59|2189.59|2209.25|2189.25|2209.59|2189.59|2209.25|2189.25|29
1640356830000|2021-12-24 14:40:30|2209.23|2189.23|2209.16|2189.16|2209.24|2189.24|2209.1|2189.1|21
1640356840000|2021-12-24 14:40:40|2209.12|2189.12|2209.24|2189.24|2209.27|2189.27|2209.09|2189.09|26
1640356850000|2021-12-24 14:40:50|2209.25|2189.25|2209.6|2189.6|2209.6|2189.6|2209.17|2189.17|22
1640356860000|2021-12-24 14:41:00|2209.61|2189.61|2210.18|2190.18|2210.18|2190.18|2209.61|2189.61|7
1640356870000|2021-12-24 14:41:10|2210.42|2190.42|2210.73|2190.73|2210.76|2190.76|2210.42|2190.42|6
1640356880000|2021-12-24 14:41:20|2211.26|2191.26|2211.24|2191.24|2211.35|2191.35|2211.16|2191.16|4
1640356890000|2021-12-24 14:41:30|2211.15|2191.15|2210.71|2190.71|2211.17|2191.17|2210.66|2190.66|6
1640356900000|2021-12-24 14:41:40|2210.67|2190.67|2210.67|2190.67|2210.7|2190.7|2210.61|2190.61|8
1640356910000|2021-12-24 14:41:50|2210.63|2190.63|2210.57|2190.57|2210.63|2190.63|2210.57|2190.57|3
1640356920000|2021-12-24 14:42:00|2210.6|2190.6|2210.44|2190.44|2210.6|2190.6|2210.41|2190.41|4
1640356930000|2021-12-24 14:42:10|2210.41|2190.41|2210.49|2190.49|2210.49|2190.49|2210.37|2190.37|4
1640356940000|2021-12-24 14:42:20|2210.63|2190.63|2210.89|2190.89|2210.89|2190.89|2210.57|2190.57|6
1640356950000|2021-12-24 14:42:30|2210.62|2190.62|2210.62|2190.62|2210.62|2190.62|2210.62|2190.62|1
1640356960000|2021-12-24 14:42:40|2210.89|2190.89|2210.97|2190.97|2210.97|2190.97|2210.89|2190.89|2
1640356970000|2021-12-24 14:42:50|2211.05|2191.05|2212.38|2192.38|2212.44|2192.44|2211.05|2191.05|19
1640356980000|2021-12-24 14:43:00|2212.39|2192.39|2212.34|2192.34|2212.59|2192.59|2212.34|2192.34|12
1640356990000|2021-12-24 14:43:10|2212.32|2192.32|2212.42|2192.42|2212.42|2192.42|2212.3|2192.3|5
1640357000000|2021-12-24 14:43:20|2212.43|2192.43|2211.75|2191.75|2212.43|2192.43|2211.64|2191.64|24
1640357010000|2021-12-24 14:43:30|2211.76|2191.76|2211.31|2191.31|2211.79|2191.79|2211.28|2191.28|15
1640357020000|2021-12-24 14:43:40|2211.17|2191.17|2211.17|2191.17|2211.2|2191.2|2211.09|2191.09|14
1640357030000|2021-12-24 14:43:50|2211.16|2191.16|2211.46|2191.46|2211.46|2191.46|2211.16|2191.16|15
1640357040000|2021-12-24 14:44:00|2211.51|2191.51|2212.51|2192.51|2212.51|2192.51|2211.51|2191.51|16
1640357050000|2021-12-24 14:44:10|2212.48|2192.48|2212.51|2192.51|2212.51|2192.51|2212.44|2192.44|4
1640357060000|2021-12-24 14:44:20|2212.48|2192.48|2212.48|2192.48|2212.51|2192.51|2212.48|2192.48|3
1640357070000|2021-12-24 14:44:30|2212.56|2192.56|2210.73|2190.73|2212.56|2192.56|2210.73|2190.73|30
1640357080000|2021-12-24 14:44:40|2210.62|2190.62|2211.01|2191.01|2211.07|2191.07|2210.56|2190.56|27
1640357090000|2021-12-24 14:44:50|2211|2191|2211.26|2191.26|2211.26|2191.26|2210.96|2190.96|20
1640357100000|2021-12-24 14:45:00|2211.27|2191.27|2211.06|2191.06|2211.27|2191.27|2210.93|2190.93|22
1640357110000|2021-12-24 14:45:10|2211.05|2191.05|2211.44|2191.44|2211.44|2191.44|2211.04|2191.04|18
1640357120000|2021-12-24 14:45:20|2211.43|2191.43|2211.81|2191.81|2211.81|2191.81|2211.43|2191.43|5
1640357130000|2021-12-24 14:45:30|2211.77|2191.77|2212.41|2192.41|2212.41|2192.41|2211.77|2191.77|4
1640357140000|2021-12-24 14:45:40|2212.25|2192.25|2212.25|2192.25|2212.25|2192.25|2212.25|2192.25|1
1640357150000|2021-12-24 14:45:50|2212.19|2192.19|2212.38|2192.38|2212.38|2192.38|2212.19|2192.19|2
1640357160000|2021-12-24 14:46:00|2212.44|2192.44|2212.41|2192.41|2212.44|2192.44|2212.41|2192.41|2
1640357170000|2021-12-24 14:46:10|2212.44|2192.44|2212.46|2192.46|2212.46|2192.46|2212.44|2192.44|2
1640357180000|2021-12-24 14:46:20|2212.44|2192.44|2212.44|2192.44|2212.44|2192.44|2212.44|2192.44|1
1640357190000|2021-12-24 14:46:30|2212.49|2192.49|2212.56|2192.56|2212.56|2192.56|2212.49|2192.49|2
1640357200000|2021-12-24 14:46:40|2212.54|2192.54|2212.54|2192.54|2212.54|2192.54|2212.54|2192.54|1
1640357210000|2021-12-24 14:46:50|2212.62|2192.62|2212.63|2192.63|2212.72|2192.72|2212.62|2192.62|8
1640357220000|2021-12-24 14:47:00|2212.69|2192.69|2212.67|2192.67|2212.69|2192.69|2212.67|2192.67|2
1640357230000|2021-12-24 14:47:10|2212.71|2192.71|2212.67|2192.67|2212.71|2192.71|2212.67|2192.67|2
1640357240000|2021-12-24 14:47:20|2212.96|2192.96|2212.99|2192.99|2212.99|2192.99|2212.96|2192.96|2
1640357250000|2021-12-24 14:47:30|2213|2193|2212.59|2192.59|2213.07|2193.07|2212.57|2192.57|14
1640357260000|2021-12-24 14:47:40|2212.6|2192.6|2212.6|2192.6|2212.6|2192.6|2212.6|2192.6|1
1640357270000|2021-12-24 14:47:50|2212.59|2192.59|2212.02|2192.02|2212.59|2192.59|2211.82|2191.82|10
1640357280000|2021-12-24 14:48:00|2211.99|2191.99|2212.69|2192.69|2212.75|2192.75|2211.96|2191.96|20
1640357290000|2021-12-24 14:48:10|2212.67|2192.67|2212.75|2192.75|2212.77|2192.77|2212.65|2192.65|22
1640357300000|2021-12-24 14:48:20|2212.73|2192.73|2212.09|2192.09|2212.75|2192.75|2212.08|2192.08|20
1640357310000|2021-12-24 14:48:30|2212.08|2192.08|2212.13|2192.13|2212.29|2192.29|2211.98|2191.98|17
1640357320000|2021-12-24 14:48:40|2212.19|2192.19|2212.14|2192.14|2212.3|2192.3|2212.14|2192.14|21
1640357330000|2021-12-24 14:48:50|2212.18|2192.18|2211.84|2191.84|2212.18|2192.18|2211.56|2191.56|25
1640357340000|2021-12-24 14:49:00|2211.8|2191.8|2211.34|2191.34|2211.8|2191.8|2211.29|2191.29|19
1640357350000|2021-12-24 14:49:10|2211.54|2191.54|2211.86|2191.86|2211.86|2191.86|2211.54|2191.54|10
1640357360000|2021-12-24 14:49:20|2212|2192|2212.19|2192.19|2212.19|2192.19|2211.97|2191.97|6
1640357370000|2021-12-24 14:49:30|2212.35|2192.35|2212.24|2192.24|2212.35|2192.35|2212.24|2192.24|4
1640357380000|2021-12-24 14:49:40|2212.28|2192.28|2212.19|2192.19|2212.28|2192.28|2212.19|2192.19|5
1640357390000|2021-12-24 14:49:50|2212.08|2192.08|2212.08|2192.08|2212.08|2192.08|2211.97|2191.97|3
1640357400000|2021-12-24 14:50:00|2212.06|2192.06|2211.5|2191.5|2212.06|2192.06|2211.45|2191.45|18
1640357410000|2021-12-24 14:50:10|2211.53|2191.53|2216.08|2196.08|2216.08|2196.08|2211.49|2191.49|22
1640357420000|2021-12-24 14:50:20|2216.07|2196.07|2216.5|2196.5|2217.82|2197.82|2216.07|2196.07|27
1640357430000|2021-12-24 14:50:30|2216.52|2196.52|2217.31|2197.31|2217.31|2197.31|2216.48|2196.48|29
1640357440000|2021-12-24 14:50:40|2217.32|2197.32|2217.41|2197.41|2217.71|2197.71|2217.3|2197.3|20
1640357450000|2021-12-24 14:50:50|2217.45|2197.45|2217.5|2197.5|2217.5|2197.5|2217.35|2197.35|10
1640357460000|2021-12-24 14:51:00|2217.48|2197.48|2218|2198|2218|2198|2217.39|2197.39|14
1640357470000|2021-12-24 14:51:10|2217.98|2197.98|2217.9|2197.9|2217.99|2197.99|2217.66|2197.66|6
1640357480000|2021-12-24 14:51:20|2217.93|2197.93|2217.93|2197.93|2217.93|2197.93|2217.9|2197.9|3
1640357490000|2021-12-24 14:51:30|2217.88|2197.88|2217.88|2197.88|2217.93|2197.93|2217.88|2197.88|4
1640357500000|2021-12-24 14:51:40|2217.87|2197.87|2217.46|2197.46|2217.87|2197.87|2217.07|2197.07|27
1640357510000|2021-12-24 14:51:50|2217.47|2197.47|2217.41|2197.41|2217.47|2197.47|2217.31|2197.31|20
1640357520000|2021-12-24 14:52:00|2217.26|2197.26|2215.77|2195.77|2217.26|2197.26|2215.75|2195.75|18
1640357530000|2021-12-24 14:52:10|2215.78|2195.78|2215.39|2195.39|2215.78|2195.78|2215.32|2195.32|20
1640357540000|2021-12-24 14:52:20|2215.38|2195.38|2206.53|2202.4|2215.42|2202.4|2206.53|2195.19|15
1640357550000|2021-12-24 14:52:30|2206.48|2202.29|2212.18|2192.18|2213.28|2202.29|2206.48|2192.17|28
1640357560000|2021-12-24 14:52:40|2212.17|2192.17|2212.31|2192.31|2212.71|2192.71|2212.17|2192.17|27
1640357570000|2021-12-24 14:52:50|2211.52|2191.52|2212.11|2192.11|2212.12|2192.12|2211.51|2191.51|25
1640357580000|2021-12-24 14:53:00|2212.1|2192.1|2212.21|2192.21|2212.23|2192.23|2212.07|2192.07|14
1640357590000|2021-12-24 14:53:10|2212.2|2192.2|2212.54|2192.54|2212.55|2192.55|2212.14|2192.14|22
1640357600000|2021-12-24 14:53:20|2212.51|2192.51|2212.4|2192.4|2212.51|2192.51|2212.35|2192.35|13
1640357610000|2021-12-24 14:53:30|2212.39|2192.39|2213.15|2193.15|2213.15|2193.15|2212.39|2192.39|19
1640357620000|2021-12-24 14:53:40|2213.52|2193.52|2213.52|2193.52|2213.52|2193.52|2213.52|2193.52|1
1640357630000|2021-12-24 14:53:50|2213.44|2193.44|2211.03|2191.03|2213.48|2193.48|2211.01|2191.01|23
1640357640000|2021-12-24 14:54:00|2211.04|2191.04|2211.49|2191.49|2211.61|2191.61|2211.03|2191.03|27
1640357650000|2021-12-24 14:54:10|2211.5|2191.5|2212.25|2192.25|2212.74|2192.74|2211.44|2191.44|33
1640357660000|2021-12-24 14:54:20|2212.23|2192.23|2211.98|2191.98|2212.23|2192.23|2211.93|2191.93|19
1640357670000|2021-12-24 14:54:30|2211.95|2191.95|2211.67|2191.67|2211.95|2191.95|2211.2|2191.2|19
1640357680000|2021-12-24 14:54:40|2211.68|2191.68|2210.95|2190.95|2212.25|2192.25|2210.95|2190.95|26
1640357690000|2021-12-24 14:54:50|2211.09|2191.09|2205.16|2185.16|2211.09|2191.09|2204.42|2184.42|37
1640357700000|2021-12-24 14:55:00|2205.18|2185.18|2205.64|2185.64|2205.91|2185.91|2205.18|2185.18|18
1640357710000|2021-12-24 14:55:10|2205.63|2185.63|2204.49|2184.49|2205.91|2185.91|2204.49|2184.49|29
1640357720000|2021-12-24 14:55:20|2204.45|2184.45|2204.66|2184.66|2205.16|2185.16|2204.45|2184.45|29
1640357730000|2021-12-24 14:55:30|2204.85|2184.85|2205.38|2185.38|2206.09|2186.09|2204.85|2184.85|34
1640357740000|2021-12-24 14:55:40|2205.28|2185.28|2205.39|2185.39|2205.42|2185.42|2204.64|2184.64|33
1640357750000|2021-12-24 14:55:50|2205.38|2185.38|2204.45|2184.45|2205.38|2185.38|2204.36|2184.36|30
1640357760000|2021-12-24 14:56:00|2204.44|2184.44|2202.9|2182.9|2204.45|2184.45|2202.9|2182.9|24
1640357770000|2021-12-24 14:56:10|2202.37|2182.37|2200.42|2180.42|2202.37|2182.37|2200.42|2180.42|20
1640357780000|2021-12-24 14:56:20|2200.13|2180.13|2198.83|2178.83|2200.13|2180.13|2198.83|2178.83|17
1640357790000|2021-12-24 14:56:30|2198.86|2178.86|2194.49|2174.49|2198.86|2178.86|2193.68|2173.68|33
1640357800000|2021-12-24 14:56:40|2194.73|2174.73|2196.04|2176.04|2196.4|2176.4|2194.73|2174.73|26
1640357810000|2021-12-24 14:56:50|2195.98|2175.98|2194.83|2174.83|2195.98|2175.98|2194.82|2174.82|37
1640357820000|2021-12-24 14:57:00|2194.8|2174.8|2194.9|2174.9|2195.23|2175.23|2194.52|2174.52|31
1640357830000|2021-12-24 14:57:10|2194.72|2174.72|2194.2|2174.2|2194.73|2174.73|2194.19|2174.19|13
1640357840000|2021-12-24 14:57:20|2194.21|2174.21|2193.59|2173.59|2194.28|2174.28|2193.4|2173.4|22
1640357850000|2021-12-24 14:57:30|2193.56|2173.56|2192.14|2172.14|2193.59|2173.59|2192|2172|19
1640357860000|2021-12-24 14:57:40|2192.18|2172.18|2183.82|2163.82|2192.34|2172.34|2182.88|2162.88|38
1640357870000|2021-12-24 14:57:50|2183.93|2163.93|2183.28|2163.28|2185.93|2165.93|2183.28|2163.28|36
1640357880000|2021-12-24 14:58:00|2183.25|2163.25|2177.64|2157.64|2183.25|2163.25|2177.64|2157.64|38
1640357890000|2021-12-24 14:58:10|2177.3|2157.3|2180.65|2160.65|2180.7|2160.7|2177.03|2157.03|39
1640357900000|2021-12-24 14:58:20|2180.49|2160.49|2182.37|2162.37|2182.37|2162.37|2180.44|2160.44|26
1640357910000|2021-12-24 14:58:30|2182.51|2162.51|2182.9|2162.9|2182.9|2162.9|2182.06|2162.06|33
1640357920000|2021-12-24 14:58:40|2182.96|2162.96|2181.65|2161.65|2183.54|2163.54|2181.65|2161.65|29
1640357930000|2021-12-24 14:58:50|2181.41|2161.41|2181.15|2161.15|2181.41|2161.41|2179.56|2159.56|33
1640357940000|2021-12-24 14:59:00|2181.03|2161.03|2181.04|2161.04|2181.89|2161.89|2180.65|2160.65|29
1640357950000|2021-12-24 14:59:10|2181.05|2161.05|2183.18|2163.18|2183.18|2163.18|2181.04|2161.04|24
1640357960000|2021-12-24 14:59:20|2183.12|2163.12|2184.01|2164.01|2184.01|2164.01|2182.91|2162.91|24
1640357970000|2021-12-24 14:59:30|2184.28|2164.28|2184.32|2164.32|2185.2|2165.2|2184.28|2164.28|27
1640357980000|2021-12-24 14:59:40|2184.31|2164.31|2185.27|2165.27|2185.27|2165.27|2184.26|2164.26|14
1640357990000|2021-12-24 14:59:50|2185.47|2165.47|2184.38|2164.38|2185.47|2165.47|2184.38|2164.38|22
1640358000000|2021-12-24 15:00:00|2184.48|2164.48|2183.3|2163.3|2185.37|2165.37|2183.3|2163.3|34
1640358010000|2021-12-24 15:00:10|2183.29|2163.29|2181.36|2161.36|2183.29|2163.29|2180.34|2160.34|36
1640358020000|2021-12-24 15:00:20|2181.37|2161.37|2179.76|2159.76|2181.44|2161.44|2179.41|2159.41|35
1640358030000|2021-12-24 15:00:30|2179.79|2159.79|2177.46|2157.46|2179.82|2159.82|2177.46|2157.46|36
1640358040000|2021-12-24 15:00:40|2177.43|2157.43|2175.05|2155.05|2177.43|2157.43|2175.05|2155.05|27
1640358050000|2021-12-24 15:00:50|2174.98|2154.98|2173.4|2153.4|2175.66|2155.66|2173.4|2153.4|35
1640358060000|2021-12-24 15:01:00|2173.41|2153.41|2169.48|2149.48|2173.54|2153.54|2169.2|2149.2|30
1640358070000|2021-12-24 15:01:10|2169.44|2149.44|2165.98|2145.98|2169.44|2149.44|2165.98|2145.98|33
1640358080000|2021-12-24 15:01:20|2166.03|2146.03|2159.04|2139.04|2166.03|2146.03|2158.65|2138.65|32
1640358090000|2021-12-24 15:01:30|2159.02|2139.02|2161.21|2141.21|2162.46|2142.46|2159.02|2139.02|36
1640358100000|2021-12-24 15:01:40|2161.22|2141.22|2164.4|2144.4|2164.4|2144.4|2159.43|2139.43|35
1640358110000|2021-12-24 15:01:50|2163.7|2143.7|2164.74|2144.74|2167.01|2147.01|2163.7|2143.7|38
1640358120000|2021-12-24 15:02:00|2164.73|2144.73|2167.33|2147.33|2167.33|2147.33|2164.73|2144.73|36
1640358130000|2021-12-24 15:02:10|2167.36|2147.36|2170.98|2150.98|2170.98|2150.98|2167.36|2147.36|36
1640358140000|2021-12-24 15:02:20|2170.99|2150.99|2173.47|2153.47|2173.57|2153.57|2170.99|2150.99|37
1640358150000|2021-12-24 15:02:30|2173.57|2153.57|2172.86|2152.86|2174.23|2154.23|2172.86|2152.86|36
1640358160000|2021-12-24 15:02:40|2172.84|2152.84|2170.3|2150.3|2172.84|2152.84|2170.3|2150.3|34
1640358170000|2021-12-24 15:02:50|2170.32|2150.32|2174.11|2154.11|2174.89|2154.89|2170.32|2150.32|38
1640358180000|2021-12-24 15:03:00|2174.03|2154.03|2172.67|2152.67|2175.55|2155.55|2172.67|2152.67|35
1640358190000|2021-12-24 15:03:10|2172.64|2152.64|2171.78|2151.78|2172.64|2152.64|2169.79|2149.79|33
1640358200000|2021-12-24 15:03:20|2171.71|2151.71|2170.1|2150.1|2171.71|2151.71|2170.1|2150.1|35
1640358210000|2021-12-24 15:03:30|2170.08|2150.08|2166.95|2146.95|2170.08|2150.08|2165.56|2145.56|33
1640358220000|2021-12-24 15:03:40|2167.11|2147.11|2166.01|2146.01|2167.71|2147.71|2166.01|2146.01|36
1640358230000|2021-12-24 15:03:50|2166.47|2146.47|2164.89|2144.89|2166.47|2146.47|2164.87|2144.87|23
1640358240000|2021-12-24 15:04:00|2164.97|2144.97|2161.96|2141.96|2165.32|2145.32|2161.57|2141.57|36
1640358250000|2021-12-24 15:04:10|2161.93|2141.93|2160.61|2140.61|2161.93|2141.93|2160.61|2140.61|23
1640358260000|2021-12-24 15:04:20|2160.41|2140.41|2155.7|2135.7|2160.41|2140.41|2155.7|2135.7|35
1640358270000|2021-12-24 15:04:30|2155.32|2135.32|2151.09|2131.09|2155.32|2135.32|2151.02|2131.02|36
1640358280000|2021-12-24 15:04:40|2150.92|2130.92|2153.62|2133.62|2153.65|2133.65|2150.84|2130.84|36
1640358290000|2021-12-24 15:04:50|2153.57|2133.57|2154.81|2134.81|2154.81|2134.81|2152.21|2132.21|32
1640358300000|2021-12-24 15:05:00|2154.66|2134.66|2153.52|2133.52|2156.41|2136.41|2153.46|2133.46|31
1640358310000|2021-12-24 15:05:10|2153.54|2133.54|2156.13|2136.13|2156.13|2136.13|2153.49|2133.49|29
1640358320000|2021-12-24 15:05:20|2156.58|2136.58|2155.96|2135.96|2156.58|2136.58|2155.19|2135.19|27
1640358330000|2021-12-24 15:05:30|2155.97|2135.97|2154.53|2134.53|2155.97|2135.97|2154.53|2134.53|23
1640358340000|2021-12-24 15:05:40|2154.6|2134.6|2156.52|2136.52|2156.58|2136.58|2154.6|2134.6|33
1640358350000|2021-12-24 15:05:50|2156.56|2136.56|2163.89|2143.89|2163.89|2143.89|2156.56|2136.56|35
1640358360000|2021-12-24 15:06:00|2163.88|2143.88|2164.4|2144.4|2164.8|2144.8|2163.88|2143.88|30
1640358370000|2021-12-24 15:06:10|2164.38|2144.38|2166.32|2146.32|2166.85|2146.85|2163.7|2143.7|34
1640358380000|2021-12-24 15:06:20|2166.24|2146.24|2169.09|2149.09|2169.7|2149.7|2166.24|2146.24|30
1640358390000|2021-12-24 15:06:30|2168.75|2148.75|2173.45|2153.45|2173.45|2153.45|2168.73|2148.73|32
1640358400000|2021-12-24 15:06:40|2173.55|2153.55|2172.9|2152.9|2174.08|2154.08|2171.81|2151.81|35
1640358410000|2021-12-24 15:06:50|2172.88|2152.88|2172.88|2152.88|2173.37|2153.37|2172.45|2152.45|31
1640358420000|2021-12-24 15:07:00|2172.91|2152.91|2172.17|2152.17|2172.91|2152.91|2171.99|2151.99|31
1640358430000|2021-12-24 15:07:10|2172.16|2152.16|2171.86|2151.86|2172.27|2152.27|2171.79|2151.79|22
1640358440000|2021-12-24 15:07:20|2171.8|2151.8|2171.57|2151.57|2172.1|2152.1|2171.18|2151.18|13
1640358450000|2021-12-24 15:07:30|2171.49|2151.49|2172.23|2152.23|2172.23|2152.23|2171.49|2151.49|27
1640358460000|2021-12-24 15:07:40|2172.24|2152.24|2173.33|2153.33|2173.33|2153.33|2172.24|2152.24|11
1640358470000|2021-12-24 15:07:50|2173.43|2153.43|2176.24|2156.24|2176.24|2156.24|2173.43|2153.43|29
1640358480000|2021-12-24 15:08:00|2176.52|2156.52|2179.79|2159.79|2179.83|2159.83|2176.52|2156.52|29
1640358490000|2021-12-24 15:08:10|2179.83|2159.83|2178.81|2158.81|2179.84|2159.84|2178.45|2158.45|29
1640358500000|2021-12-24 15:08:20|2178.85|2158.85|2178.79|2158.79|2178.85|2158.85|2177.67|2157.67|29
1640358510000|2021-12-24 15:08:30|2178.69|2158.69|2178.59|2158.59|2179.38|2159.38|2178.31|2158.31|22
1640358520000|2021-12-24 15:08:40|2178.49|2158.49|2178.62|2158.62|2178.77|2158.77|2178.43|2158.43|15
1640358530000|2021-12-24 15:08:50|2178.65|2158.65|2177.9|2157.9|2179.43|2159.43|2177.88|2157.88|30
1640358540000|2021-12-24 15:09:00|2177.89|2157.89|2178.25|2158.25|2178.72|2158.72|2177.81|2157.81|24
1640358550000|2021-12-24 15:09:10|2178.12|2158.12|2176.47|2156.47|2178.53|2158.53|2176.24|2156.24|31
1640358560000|2021-12-24 15:09:20|2176.41|2156.41|2173.2|2153.2|2176.41|2156.41|2172.7|2152.7|35
1640358570000|2021-12-24 15:09:30|2173.19|2153.19|2172.94|2152.94|2173.72|2153.72|2172.67|2152.67|27
1640358580000|2021-12-24 15:09:40|2172.93|2152.93|2174.13|2154.13|2174.13|2154.13|2172.93|2152.93|18
1640358590000|2021-12-24 15:09:50|2174.16|2154.16|2173.02|2153.02|2174.35|2154.35|2172.75|2152.75|33
1640358600000|2021-12-24 15:10:00|2173.13|2153.13|2172.71|2152.71|2173.57|2153.57|2172.5|2152.5|28
1640358610000|2021-12-24 15:10:10|2172.72|2152.72|2177.6|2157.6|2177.6|2157.6|2172.72|2152.72|35
1640358620000|2021-12-24 15:10:20|2177.96|2157.96|2178.01|2158.01|2178.04|2158.04|2177.4|2157.4|31
1640358630000|2021-12-24 15:10:30|2178.12|2158.12|2177.8|2157.8|2178.27|2158.27|2177.75|2157.75|30
1640358640000|2021-12-24 15:10:40|2177.78|2157.78|2178.59|2158.59|2178.59|2158.59|2177.75|2157.75|25
1640358650000|2021-12-24 15:10:50|2178.56|2158.56|2175.74|2155.74|2178.83|2158.83|2175.7|2155.7|35
1640358660000|2021-12-24 15:11:00|2175.75|2155.75|2175.3|2155.3|2176.3|2156.3|2174.83|2154.83|37
1640358670000|2021-12-24 15:11:10|2175.23|2155.23|2176.64|2156.64|2176.77|2156.77|2175.23|2155.23|21
1640358680000|2021-12-24 15:11:20|2176.63|2156.63|2177.04|2157.04|2177.04|2157.04|2176.63|2156.63|16
1640358690000|2021-12-24 15:11:30|2177.31|2157.31|2176.97|2156.97|2177.33|2157.33|2176.54|2156.54|21
1640358700000|2021-12-24 15:11:40|2177|2157|2178|2158|2178|2158|2176.98|2156.98|20
1640358710000|2021-12-24 15:11:50|2177.96|2157.96|2177.85|2157.85|2177.96|2157.96|2177.83|2157.83|12
1640358720000|2021-12-24 15:12:00|2177.76|2157.76|2178.15|2158.15|2178.43|2158.43|2177.76|2157.76|17
1640358730000|2021-12-24 15:12:10|2178.05|2158.05|2177.38|2157.38|2178.27|2158.27|2177.04|2157.04|28
1640358740000|2021-12-24 15:12:20|2176.8|2156.8|2173.88|2153.88|2176.81|2156.81|2173.78|2153.78|26
1640358750000|2021-12-24 15:12:30|2173.81|2153.81|2174.23|2154.23|2174.82|2154.82|2173.2|2153.2|35
1640358760000|2021-12-24 15:12:40|2174.27|2154.27|2171.79|2151.79|2174.43|2154.43|2171.79|2151.79|33
1640358770000|2021-12-24 15:12:50|2171.76|2151.76|2171.23|2151.23|2171.79|2151.79|2171.21|2151.21|24
1640358780000|2021-12-24 15:13:00|2171.31|2151.31|2171.31|2151.31|2171.47|2151.47|2171.2|2151.2|26
1640358790000|2021-12-24 15:13:10|2171.15|2151.15|2169.91|2149.91|2171.15|2151.15|2169.46|2149.46|25
1640358800000|2021-12-24 15:13:20|2169.99|2149.99|2170.73|2150.73|2170.91|2150.91|2169.97|2149.97|25
1640358810000|2021-12-24 15:13:30|2170.84|2150.84|2168.81|2148.81|2170.99|2150.99|2168.81|2148.81|25
1640358820000|2021-12-24 15:13:40|2168.78|2148.78|2168.9|2148.9|2168.94|2148.94|2168.75|2148.75|26
1640358830000|2021-12-24 15:13:50|2168.93|2148.93|2168.07|2148.07|2168.93|2148.93|2167.95|2147.95|27
1640358840000|2021-12-24 15:14:00|2168.09|2148.09|2167.3|2147.3|2168.09|2148.09|2167.28|2147.28|22
1640358850000|2021-12-24 15:14:10|2167.41|2147.41|2166.02|2146.02|2167.41|2147.41|2166.02|2146.02|22
1640358860000|2021-12-24 15:14:20|2165.87|2145.87|2165.29|2145.29|2165.87|2145.87|2164.81|2144.81|23
1640358870000|2021-12-24 15:14:30|2165.38|2145.38|2165.98|2145.98|2166.75|2146.75|2165.38|2145.38|28
1640358880000|2021-12-24 15:14:40|2165.92|2145.92|2168.57|2148.57|2168.64|2148.64|2165.92|2145.92|37
1640358890000|2021-12-24 15:14:50|2168.55|2148.55|2172.25|2152.25|2172.25|2152.25|2168.55|2148.55|28
1640358900000|2021-12-24 15:15:00|2172.35|2152.35|2175.53|2155.53|2175.65|2155.65|2172.35|2152.35|28
1640358910000|2021-12-24 15:15:10|2175.57|2155.57|2176.42|2156.42|2176.58|2156.58|2175.57|2155.57|25
1640358920000|2021-12-24 15:15:20|2176.41|2156.41|2177.21|2157.21|2177.27|2157.27|2176.26|2156.26|16
1640358930000|2021-12-24 15:15:30|2176.77|2156.77|2175.96|2155.96|2176.77|2156.77|2175.65|2155.65|23
1640358940000|2021-12-24 15:15:40|2175.83|2155.83|2174.9|2154.9|2175.97|2155.97|2174.82|2154.82|30
1640358950000|2021-12-24 15:15:50|2174.94|2154.94|2173.5|2153.5|2174.94|2154.94|2173.5|2153.5|18
1640358960000|2021-12-24 15:16:00|2173.52|2153.52|2174.55|2154.55|2174.6|2154.6|2173.13|2153.13|30
1640358970000|2021-12-24 15:16:10|2174.24|2154.24|2174.19|2154.19|2174.38|2154.38|2173.75|2153.75|32
1640358980000|2021-12-24 15:16:20|2174.21|2154.21|2175.18|2155.18|2175.18|2155.18|2174.02|2154.02|33
1640358990000|2021-12-24 15:16:30|2175.32|2155.32|2178.64|2158.64|2178.66|2158.66|2175.32|2155.32|30
1640359000000|2021-12-24 15:16:40|2178.74|2158.74|2177.2|2157.2|2179.01|2159.01|2176.77|2156.77|29
1640359010000|2021-12-24 15:16:50|2177.22|2157.22|2178.91|2158.91|2178.98|2158.98|2177.15|2157.15|31
1640359020000|2021-12-24 15:17:00|2178.97|2158.97|2179.44|2159.44|2179.44|2159.44|2178.92|2158.92|11
1640359030000|2021-12-24 15:17:10|2179.39|2159.39|2182.41|2162.41|2182.45|2162.45|2179.39|2159.39|23
1640359040000|2021-12-24 15:17:20|2182.45|2162.45|2183.73|2163.73|2183.97|2163.97|2182.45|2162.45|27
1640359050000|2021-12-24 15:17:30|2183.81|2163.81|2182.61|2162.61|2183.83|2163.83|2181.93|2161.93|24
1640359060000|2021-12-24 15:17:40|2182.66|2162.66|2183.44|2163.44|2183.44|2163.44|2182.43|2162.43|21
1640359070000|2021-12-24 15:17:50|2183.52|2163.52|2184|2164|2184.23|2164.23|2183.52|2163.52|18
1640359080000|2021-12-24 15:18:00|2184.01|2164.01|2184.08|2164.08|2184.3|2164.3|2183.41|2163.41|30
1640359090000|2021-12-24 15:18:10|2184.33|2164.33|2183.37|2163.37|2184.81|2164.81|2183.31|2163.31|28
1640359100000|2021-12-24 15:18:20|2183.15|2163.15|2180.7|2160.7|2183.15|2163.15|2180.65|2160.65|22
1640359110000|2021-12-24 15:18:30|2180.76|2160.76|2180.87|2160.87|2180.87|2160.87|2179.63|2159.63|34
1640359120000|2021-12-24 15:18:40|2180.86|2160.86|2182.34|2162.34|2182.37|2162.37|2180.49|2160.49|32
1640359130000|2021-12-24 15:18:50|2182.38|2162.38|2183.9|2163.9|2183.96|2163.96|2182.38|2162.38|20
1640359140000|2021-12-24 15:19:00|2183.94|2163.94|2183.07|2163.07|2183.94|2163.94|2183.07|2163.07|12
1640359150000|2021-12-24 15:19:10|2183.08|2163.08|2183.21|2163.21|2183.22|2163.22|2182.92|2162.92|6
1640359160000|2021-12-24 15:19:20|2183.41|2163.41|2183.97|2163.97|2183.97|2163.97|2183.32|2163.32|8
1640359170000|2021-12-24 15:19:30|2184.21|2164.21|2183.93|2163.93|2185.06|2165.06|2183.93|2163.93|30
1640359180000|2021-12-24 15:19:40|2183.99|2163.99|2183.88|2163.88|2184.72|2164.72|2183.84|2163.84|30
1640359190000|2021-12-24 15:19:50|2183.87|2163.87|2182.65|2162.65|2183.96|2163.96|2182.65|2162.65|31
1640359200000|2021-12-24 15:20:00|2182.69|2162.69|2181.84|2161.84|2182.81|2162.81|2180.88|2160.88|26
1640359210000|2021-12-24 15:20:10|2181.85|2161.85|2183.56|2163.56|2183.56|2163.56|2181.68|2161.68|34
1640359220000|2021-12-24 15:20:20|2183.55|2163.55|2183.72|2163.72|2183.97|2163.97|2183.46|2163.46|15
1640359230000|2021-12-24 15:20:30|2183.7|2163.7|2183.33|2163.33|2183.79|2163.79|2183.05|2163.05|26
1640359240000|2021-12-24 15:20:40|2183.35|2163.35|2184.24|2164.24|2184.24|2164.24|2183.33|2163.33|18
1640359250000|2021-12-24 15:20:50|2184.25|2164.25|2182.67|2162.67|2184.25|2164.25|2182.67|2162.67|21
1640359260000|2021-12-24 15:21:00|2182.6|2162.6|2181.55|2161.55|2182.6|2162.6|2180.74|2160.74|35
1640359270000|2021-12-24 15:21:10|2181.43|2161.43|2180.34|2160.34|2181.45|2161.45|2180.34|2160.34|33
1640359280000|2021-12-24 15:21:20|2180.22|2160.22|2175.46|2155.46|2180.22|2160.22|2173.91|2153.91|37
1640359290000|2021-12-24 15:21:30|2175.33|2155.33|2174.22|2154.22|2175.54|2155.54|2174.2|2154.2|33
1640359300000|2021-12-24 15:21:40|2174.15|2154.15|2174.8|2154.8|2175.13|2155.13|2173.95|2153.95|24
1640359310000|2021-12-24 15:21:50|2174.73|2154.73|2176.16|2156.16|2176.16|2156.16|2174.39|2154.39|34
1640359320000|2021-12-24 15:22:00|2176.05|2156.05|2175.52|2155.52|2176.05|2156.05|2175.13|2155.13|34
1640359330000|2021-12-24 15:22:10|2175.44|2155.44|2176.73|2156.73|2176.73|2156.73|2175.33|2155.33|26
1640359340000|2021-12-24 15:22:20|2176.46|2156.46|2176.64|2156.64|2176.81|2156.81|2176.37|2156.37|26
1640359350000|2021-12-24 15:22:30|2176.65|2156.65|2176.67|2156.67|2176.71|2156.71|2176.51|2156.51|27
1640359360000|2021-12-24 15:22:40|2176.69|2156.69|2177.99|2157.99|2177.99|2157.99|2176.65|2156.65|22
1640359370000|2021-12-24 15:22:50|2178.56|2158.56|2177.72|2157.72|2179.41|2159.41|2177.72|2157.72|29
1640359380000|2021-12-24 15:23:00|2177.78|2157.78|2178.3|2158.3|2178.3|2158.3|2177.49|2157.49|25
1640359390000|2021-12-24 15:23:10|2178.25|2158.25|2177.82|2157.82|2178.34|2158.34|2177.82|2157.82|19
1640359400000|2021-12-24 15:23:20|2177.78|2157.78|2177.64|2157.64|2177.83|2157.83|2177.64|2157.64|34
1640359410000|2021-12-24 15:23:30|2177.67|2157.67|2176.62|2156.62|2177.67|2157.67|2176.48|2156.48|28
1640359420000|2021-12-24 15:23:40|2176.64|2156.64|2177.08|2157.08|2177.08|2157.08|2176.57|2156.57|25
1640359430000|2021-12-24 15:23:50|2176.94|2156.94|2174.85|2154.85|2177.03|2157.03|2174.85|2154.85|35
1640359440000|2021-12-24 15:24:00|2174.57|2154.57|2175|2155|2175.02|2155.02|2174.05|2154.05|33
1640359450000|2021-12-24 15:24:10|2174.99|2154.99|2173.75|2153.75|2174.99|2154.99|2173.51|2153.51|31
1640359460000|2021-12-24 15:24:20|2173.76|2153.76|2174.06|2154.06|2174.09|2154.09|2173.26|2153.26|23
1640359470000|2021-12-24 15:24:30|2174.18|2154.18|2175.4|2155.4|2175.4|2155.4|2174.18|2154.18|21
1640359480000|2021-12-24 15:24:40|2175.7|2155.7|2175.06|2155.06|2175.72|2155.72|2175.02|2155.02|17
1640359490000|2021-12-24 15:24:50|2175.1|2155.1|2175.09|2155.09|2175.24|2155.24|2174.96|2154.96|24
1640359500000|2021-12-24 15:25:00|2175.06|2155.06|2174.21|2154.21|2175.11|2155.11|2174.21|2154.21|22
1640359510000|2021-12-24 15:25:10|2174.2|2154.2|2173.85|2153.85|2174.44|2154.44|2173.85|2153.85|25
1640359520000|2021-12-24 15:25:20|2173.78|2153.78|2170.29|2150.29|2173.78|2153.78|2169.8|2149.8|34
1640359530000|2021-12-24 15:25:30|2170.37|2150.37|2170.82|2150.82|2171.58|2151.58|2170.23|2150.23|33
1640359540000|2021-12-24 15:25:40|2170.81|2150.81|2172.75|2152.75|2172.75|2152.75|2170.81|2150.81|30
1640359550000|2021-12-24 15:25:50|2172.73|2152.73|2171.15|2151.15|2172.73|2152.73|2170.84|2150.84|31
1640359560000|2021-12-24 15:26:00|2170.76|2150.76|2171.16|2151.16|2171.47|2151.47|2170.61|2150.61|30
1640359570000|2021-12-24 15:26:10|2170.92|2150.92|2170.91|2150.91|2170.92|2150.92|2170.44|2150.44|29
1640359580000|2021-12-24 15:26:20|2170.96|2150.96|2173.71|2153.71|2173.79|2153.79|2170.95|2150.95|28
1640359590000|2021-12-24 15:26:30|2173.7|2153.7|2178.04|2158.04|2179.15|2159.15|2173.7|2153.7|31
1640359600000|2021-12-24 15:26:40|2178.27|2158.27|2179.33|2159.33|2179.48|2159.48|2178.27|2158.27|15
1640359610000|2021-12-24 15:26:50|2179.18|2159.18|2179.25|2159.25|2179.25|2159.25|2178.78|2158.78|15
1640359620000|2021-12-24 15:27:00|2179.2|2159.2|2179.92|2159.92|2180.11|2160.11|2179.2|2159.2|13
1640359630000|2021-12-24 15:27:10|2179.91|2159.91|2178.61|2158.61|2180.05|2160.05|2178.6|2158.6|25
1640359640000|2021-12-24 15:27:20|2178.57|2158.57|2180.54|2160.54|2180.54|2160.54|2178.57|2158.57|32
1640359650000|2021-12-24 15:27:30|2180.56|2160.56|2181.49|2161.49|2181.49|2161.49|2180.49|2160.49|28
1640359660000|2021-12-24 15:27:40|2181.5|2161.5|2180.24|2160.24|2181.59|2161.59|2179.97|2159.97|23
1640359670000|2021-12-24 15:27:50|2180.25|2160.25|2180.53|2160.53|2180.53|2160.53|2179.83|2159.83|27
1640359680000|2021-12-24 15:28:00|2180.57|2160.57|2180.99|2160.99|2181.14|2161.14|2180.56|2160.56|26
1640359690000|2021-12-24 15:28:10|2181.01|2161.01|2181.32|2161.32|2181.32|2161.32|2180.93|2160.93|27
1640359700000|2021-12-24 15:28:20|2181.33|2161.33|2182.25|2162.25|2182.25|2162.25|2181.33|2161.33|13
1640359710000|2021-12-24 15:28:30|2182.29|2162.29|2181.19|2161.19|2182.95|2162.95|2180.85|2160.85|33
1640359720000|2021-12-24 15:28:40|2181.2|2161.2|2180.26|2160.26|2181.35|2161.35|2180.22|2160.22|28
1640359730000|2021-12-24 15:28:50|2180.28|2160.28|2180.31|2160.31|2180.31|2160.31|2180.14|2160.14|20
1640359740000|2021-12-24 15:29:00|2180.23|2160.23|2180.37|2160.37|2180.37|2160.37|2180.23|2160.23|6
1640359750000|2021-12-24 15:29:10|2180.33|2160.33|2181.25|2161.25|2181.39|2161.39|2180.33|2160.33|18
1640359760000|2021-12-24 15:29:20|2181.5|2161.5|2181.6|2161.6|2181.6|2161.6|2181.5|2161.5|7
1640359770000|2021-12-24 15:29:30|2181.58|2161.58|2182.21|2162.21|2182.22|2162.22|2181.58|2161.58|10
1640359780000|2021-12-24 15:29:40|2182.47|2162.47|2181.21|2161.21|2182.47|2162.47|2181.14|2161.14|21
1640359790000|2021-12-24 15:29:50|2181.11|2161.11|2181.39|2161.39|2181.39|2161.39|2180.98|2160.98|29
1640359800000|2021-12-24 15:30:00|2181.33|2161.33|2181.56|2161.56|2181.62|2161.62|2181.33|2161.33|21
1640359810000|2021-12-24 15:30:10|2181.52|2161.52|2181.67|2161.67|2181.72|2161.72|2181.37|2161.37|20
1640359820000|2021-12-24 15:30:20|2181.71|2161.71|2182.51|2162.51|2182.51|2162.51|2181.71|2161.71|9
1640359830000|2021-12-24 15:30:30|2182.57|2162.57|2183.27|2163.27|2183.27|2163.27|2182.32|2162.32|10
1640359840000|2021-12-24 15:30:40|2183.34|2163.34|2183.02|2163.02|2183.37|2163.37|2182.95|2162.95|21
1640359850000|2021-12-24 15:30:50|2182.91|2162.91|2183.52|2163.52|2183.52|2163.52|2182.83|2162.83|13
1640359860000|2021-12-24 15:31:00|2183.5|2163.5|2184.04|2164.04|2184.04|2164.04|2183.5|2163.5|9
1640359870000|2021-12-24 15:31:10|2183.97|2163.97|2183.67|2163.67|2184.06|2164.06|2183.67|2163.67|8
1640359880000|2021-12-24 15:31:20|2183.76|2163.76|2183.63|2163.63|2184.04|2164.04|2183.63|2163.63|7
1640359890000|2021-12-24 15:31:30|2183.66|2163.66|2182.08|2162.08|2183.66|2163.66|2182.04|2162.04|26
1640359900000|2021-12-24 15:31:40|2182.1|2162.1|2181.55|2161.55|2182.24|2162.24|2181.55|2161.55|27
1640359910000|2021-12-24 15:31:50|2181.49|2161.49|2180.76|2160.76|2181.53|2161.53|2180.68|2160.68|27
1640359920000|2021-12-24 15:32:00|2180.73|2160.73|2181.83|2161.83|2181.83|2161.83|2180.67|2160.67|23
1640359930000|2021-12-24 15:32:10|2181.77|2161.77|2182.54|2162.54|2182.8|2162.8|2181.77|2161.77|17
1640359940000|2021-12-24 15:32:20|2182.55|2162.55|2183|2163|2183|2163|2182.55|2162.55|9
1640359950000|2021-12-24 15:32:30|2182.98|2162.98|2182.18|2162.18|2182.98|2162.98|2181.86|2161.86|27
1640359960000|2021-12-24 15:32:40|2182.16|2162.16|2181.02|2161.02|2182.16|2162.16|2181.02|2161.02|21
1640359970000|2021-12-24 15:32:50|2181.05|2161.05|2181.49|2161.49|2181.57|2161.57|2180.94|2160.94|28
1640359980000|2021-12-24 15:33:00|2181.52|2161.52|2180.86|2160.86|2181.65|2161.65|2180.78|2160.78|30
1640359990000|2021-12-24 15:33:10|2180.88|2160.88|2182.16|2162.16|2182.17|2162.17|2180.87|2160.87|28
1640360000000|2021-12-24 15:33:20|2182.17|2162.17|2181.35|2161.35|2182.17|2162.17|2181.35|2161.35|18
1640360010000|2021-12-24 15:33:30|2181.36|2161.36|2182.11|2162.11|2182.11|2162.11|2181.36|2161.36|16
1640360020000|2021-12-24 15:33:40|2182.14|2162.14|2181.66|2161.66|2182.14|2162.14|2181.61|2161.61|23
1640360030000|2021-12-24 15:33:50|2181.67|2161.67|2180.84|2160.84|2181.67|2161.67|2180.79|2160.79|26
1640360040000|2021-12-24 15:34:00|2180.82|2160.82|2179.31|2159.31|2180.82|2160.82|2178.84|2158.84|29
1640360050000|2021-12-24 15:34:10|2179.25|2159.25|2180.08|2160.08|2180.08|2160.08|2179.04|2159.04|20
1640360060000|2021-12-24 15:34:20|2180.09|2160.09|2180.73|2160.73|2180.78|2160.78|2180.09|2160.09|20
1640360070000|2021-12-24 15:34:30|2180.74|2160.74|2180.09|2160.09|2180.75|2160.75|2180.09|2160.09|26
1640360080000|2021-12-24 15:34:40|2180.06|2160.06|2180.18|2160.18|2180.22|2160.22|2180.06|2160.06|8
1640360090000|2021-12-24 15:34:50|2180.21|2160.21|2179.41|2159.41|2180.24|2160.24|2179.36|2159.36|30
1640360100000|2021-12-24 15:35:00|2179.39|2159.39|2179.38|2159.38|2179.43|2159.43|2179.33|2159.33|27
1640360110000|2021-12-24 15:35:10|2179.39|2159.39|2180.38|2160.38|2180.38|2160.38|2179.36|2159.36|17
1640360120000|2021-12-24 15:35:20|2180.61|2160.61|2180.61|2160.61|2180.61|2160.61|2180.61|2160.61|1
1640360130000|2021-12-24 15:35:30|2180.62|2160.62|2181.32|2161.32|2181.32|2161.32|2180.61|2160.61|9
1640360140000|2021-12-24 15:35:40|2181.25|2161.25|2181.32|2161.32|2181.32|2161.32|2181.24|2161.24|4
1640360150000|2021-12-24 15:35:50|2181.39|2161.39|2181.48|2161.48|2181.5|2161.5|2181.31|2161.31|9
1640360160000|2021-12-24 15:36:00|2182.34|2162.34|2182.38|2162.38|2182.38|2162.38|2182.29|2162.29|6
1640360170000|2021-12-24 15:36:10|2182.42|2162.42|2182.34|2162.34|2182.62|2162.62|2182.3|2162.3|17
1640360180000|2021-12-24 15:36:20|2182.28|2162.28|2182.28|2162.28|2182.28|2162.28|2182.26|2162.26|8
1640360190000|2021-12-24 15:36:30|2182.27|2162.27|2182.24|2162.24|2182.33|2162.33|2182.24|2162.24|19
1640360200000|2021-12-24 15:36:40|2182.25|2162.25|2182.26|2162.26|2182.27|2162.27|2182.24|2162.24|15
1640360210000|2021-12-24 15:36:50|2182.25|2162.25|2182.24|2162.24|2182.27|2162.27|2182.24|2162.24|15
1640360220000|2021-12-24 15:37:00|2182.45|2162.45|2180.02|2160.02|2182.45|2162.45|2180.02|2160.02|22
1640360230000|2021-12-24 15:37:10|2180.01|2160.01|2176.97|2156.97|2180.01|2160.01|2176.95|2156.95|32
1640360240000|2021-12-24 15:37:20|2176.94|2156.94|2178.29|2158.29|2178.59|2158.59|2176.94|2156.94|28
1640360250000|2021-12-24 15:37:30|2178.27|2158.27|2176.82|2156.82|2178.27|2158.27|2176.78|2156.78|24
1640360260000|2021-12-24 15:37:40|2176.7|2156.7|2177.28|2157.28|2177.3|2157.3|2176.7|2156.7|18
1640360270000|2021-12-24 15:37:50|2177.22|2157.22|2177.41|2157.41|2177.76|2157.76|2177.17|2157.17|16
1640360280000|2021-12-24 15:38:00|2177.28|2157.28|2178.18|2158.18|2178.2|2158.2|2177.25|2157.25|23
1640360290000|2021-12-24 15:38:10|2178.2|2158.2|2180.86|2160.86|2180.86|2160.86|2178.2|2158.2|29
1640360300000|2021-12-24 15:38:20|2180.87|2160.87|2180.11|2160.11|2181.56|2161.56|2180.11|2160.11|24
1640360310000|2021-12-24 15:38:30|2179.84|2159.84|2179.38|2159.38|2180.04|2160.04|2179.38|2159.38|27
1640360320000|2021-12-24 15:38:40|2179.36|2159.36|2178.69|2158.69|2179.36|2159.36|2178.58|2158.58|26
1640360330000|2021-12-24 15:38:50|2178.68|2158.68|2178.6|2158.6|2178.76|2158.76|2178.58|2158.58|20
1640360340000|2021-12-24 15:39:00|2178.57|2158.57|2179.68|2159.68|2179.68|2159.68|2178.44|2158.44|26
1640360350000|2021-12-24 15:39:10|2179.78|2159.78|2180.4|2160.4|2180.45|2160.45|2179.77|2159.77|14
1640360360000|2021-12-24 15:39:20|2180.45|2160.45|2178.83|2158.83|2180.45|2160.45|2178.83|2158.83|27
1640360370000|2021-12-24 15:39:30|2178.85|2158.85|2178.7|2158.7|2178.87|2158.87|2178.25|2158.25|25
1640360380000|2021-12-24 15:39:40|2178.68|2158.68|2179.1|2159.1|2179.3|2159.3|2178.68|2158.68|31
1640360390000|2021-12-24 15:39:50|2179.26|2159.26|2178.75|2158.75|2179.39|2159.39|2178.75|2158.75|26
1640360400000|2021-12-24 15:40:00|2178.6|2158.6|2176.33|2156.33|2178.82|2158.82|2176.33|2156.33|32
1640360410000|2021-12-24 15:40:10|2176.28|2156.28|2175.97|2155.97|2176.37|2156.37|2175.89|2155.89|28
1640360420000|2021-12-24 15:40:20|2175.95|2155.95|2174.81|2154.81|2176.14|2156.14|2174.81|2154.81|30
1640360430000|2021-12-24 15:40:30|2174.84|2154.84|2174.56|2154.56|2174.84|2154.84|2174.56|2154.56|4
1640360440000|2021-12-24 15:40:40|2174.55|2154.55|2174.1|2154.1|2174.55|2154.55|2173.94|2153.94|15
1640360450000|2021-12-24 15:40:50|2174.08|2154.08|2173.88|2153.88|2174.34|2154.34|2173.55|2153.55|35
1640360460000|2021-12-24 15:41:00|2173.87|2153.87|2173.08|2153.08|2174.09|2154.09|2173.08|2153.08|28
1640360470000|2021-12-24 15:41:10|2173.04|2153.04|2171.24|2151.24|2173.04|2153.04|2171.22|2151.22|22
1640360480000|2021-12-24 15:41:20|2171.23|2151.23|2170.4|2150.4|2171.23|2151.23|2170.33|2150.33|16
1640360490000|2021-12-24 15:41:30|2170.39|2150.39|2169.27|2149.27|2170.39|2150.39|2169.1|2149.1|14
1640360500000|2021-12-24 15:41:40|2169.07|2149.07|2168.82|2148.82|2169.2|2149.2|2168.61|2148.61|32
1640360510000|2021-12-24 15:41:50|2168.61|2148.61|2168.47|2148.47|2168.85|2148.85|2168.46|2148.46|24
1640360520000|2021-12-24 15:42:00|2168.5|2148.5|2167.35|2147.35|2168.51|2148.51|2167.35|2147.35|16
1640360530000|2021-12-24 15:42:10|2167.31|2147.31|2167.65|2147.65|2167.65|2147.65|2167.31|2147.31|16
1640360540000|2021-12-24 15:42:20|2167.64|2147.64|2167.87|2147.87|2168.02|2148.02|2167.64|2147.64|18
1640360550000|2021-12-24 15:42:30|2167.88|2147.88|2168.62|2148.62|2168.62|2148.62|2167.71|2147.71|23
1640360560000|2021-12-24 15:42:40|2168.61|2148.61|2170.97|2150.97|2171.17|2151.17|2168.61|2148.61|20
1640360570000|2021-12-24 15:42:50|2171.17|2151.17|2172.44|2152.44|2172.56|2152.56|2171.17|2151.17|22
1640360580000|2021-12-24 15:43:00|2172.49|2152.49|2172.82|2152.82|2172.82|2152.82|2172.32|2152.32|25
1640360590000|2021-12-24 15:43:10|2172.95|2152.95|2174.62|2154.62|2174.63|2154.63|2172.95|2152.95|24
1640360600000|2021-12-24 15:43:20|2174.63|2154.63|2174.79|2154.79|2175.62|2155.62|2174.54|2154.54|26
1640360610000|2021-12-24 15:43:30|2174.83|2154.83|2173.42|2153.42|2174.9|2154.9|2173.25|2153.25|38
1640360620000|2021-12-24 15:43:40|2173.41|2153.41|2175.22|2155.22|2175.24|2155.24|2173.41|2153.41|25
1640360630000|2021-12-24 15:43:50|2175.19|2155.19|2175.83|2155.83|2176.04|2156.04|2175.19|2155.19|16
1640360640000|2021-12-24 15:44:00|2175.82|2155.82|2175.3|2155.3|2175.82|2155.82|2175.13|2155.13|22
1640360650000|2021-12-24 15:44:10|2175.16|2155.16|2175.55|2155.55|2175.55|2155.55|2175.16|2155.16|9
1640360660000|2021-12-24 15:44:20|2175.45|2155.45|2175.3|2155.3|2175.45|2155.45|2175.28|2155.28|6
1640360670000|2021-12-24 15:44:30|2175.29|2155.29|2175.3|2155.3|2175.3|2155.3|2175.16|2155.16|5
1640360680000|2021-12-24 15:44:40|2175.28|2155.28|2175.28|2155.28|2175.3|2155.3|2175.28|2155.28|5
1640360690000|2021-12-24 15:44:50|2175.33|2155.33|2176.55|2156.55|2176.64|2156.64|2175.33|2155.33|13
1640360700000|2021-12-24 15:45:00|2176.62|2156.62|2176.2|2156.2|2176.68|2156.68|2175.92|2155.92|20
1640360710000|2021-12-24 15:45:10|2176.23|2156.23|2175.12|2155.12|2176.27|2156.27|2175.12|2155.12|30
1640360720000|2021-12-24 15:45:20|2175.11|2155.11|2175.11|2155.11|2175.33|2155.33|2175.06|2155.06|29
1640360730000|2021-12-24 15:45:30|2175.23|2155.23|2173.56|2153.56|2175.23|2155.23|2173.56|2153.56|29
1640360740000|2021-12-24 15:45:40|2173.57|2153.57|2173.54|2153.54|2173.57|2153.57|2173.54|2153.54|3
1640360750000|2021-12-24 15:45:50|2173.53|2153.53|2172.03|2152.03|2173.53|2153.53|2172.03|2152.03|28
1640360760000|2021-12-24 15:46:00|2172.02|2152.02|2171.14|2151.14|2172.02|2152.02|2171.03|2151.03|22
1640360770000|2021-12-24 15:46:10|2171.18|2151.18|2170.18|2150.18|2171.18|2151.18|2170.18|2150.18|18
1640360780000|2021-12-24 15:46:20|2170.19|2150.19|2170.19|2150.19|2170.21|2150.21|2170.15|2150.15|6
1640360790000|2021-12-24 15:46:30|2170.22|2150.22|2171.55|2151.55|2171.96|2151.96|2170.22|2150.22|26
1640360800000|2021-12-24 15:46:40|2171.51|2151.51|2169.92|2149.92|2171.53|2151.53|2169.92|2149.92|32
1640360810000|2021-12-24 15:46:50|2169.83|2149.83|2167.93|2147.93|2169.84|2149.84|2167.93|2147.93|16
1640360820000|2021-12-24 15:47:00|2167.95|2147.95|2168.65|2148.65|2168.65|2148.65|2167.95|2147.95|20
1640360830000|2021-12-24 15:47:10|2168.64|2148.64|2168.9|2148.9|2168.9|2148.9|2168.47|2148.47|18
1640360840000|2021-12-24 15:47:20|2168.76|2148.76|2170.34|2150.34|2170.34|2150.34|2168.76|2148.76|20
1640360850000|2021-12-24 15:47:30|2170.35|2150.35|2170.79|2150.79|2170.8|2150.8|2170.35|2150.35|9
1640360860000|2021-12-24 15:47:40|2170.81|2150.81|2172.41|2152.41|2172.41|2152.41|2170.81|2150.81|19
1640360870000|2021-12-24 15:47:50|2172.55|2152.55|2172.6|2152.6|2172.73|2152.73|2172.29|2152.29|20
1640360880000|2021-12-24 15:48:00|2172.67|2152.67|2172.52|2152.52|2173.61|2153.61|2172.44|2152.44|34
1640360890000|2021-12-24 15:48:10|2172.53|2152.53|2172.94|2152.94|2172.94|2152.94|2172.08|2152.08|16
1640360900000|2021-12-24 15:48:20|2172.79|2152.79|2172.95|2152.95|2172.98|2152.98|2172.74|2152.74|8
1640360910000|2021-12-24 15:48:30|2172.91|2152.91|2172.96|2152.96|2172.97|2152.97|2172.91|2152.91|7
1640360920000|2021-12-24 15:48:40|2172.93|2152.93|2171.94|2151.94|2172.93|2152.93|2171.74|2151.74|27
1640360930000|2021-12-24 15:48:50|2172.09|2152.09|2173.3|2153.3|2173.3|2153.3|2172.02|2152.02|15
1640360940000|2021-12-24 15:49:00|2173.34|2153.34|2173.27|2153.27|2173.35|2153.35|2172.81|2152.81|9
1640360950000|2021-12-24 15:49:10|2173.42|2153.42|2173.62|2153.62|2173.65|2153.65|2173.42|2153.42|5
1640360960000|2021-12-24 15:49:20|2173.59|2153.59|2174.71|2154.71|2175.31|2155.31|2173.59|2153.59|25
1640360970000|2021-12-24 15:49:30|2174.8|2154.8|2174.62|2154.62|2174.82|2154.82|2174.62|2154.62|9
1640360980000|2021-12-24 15:49:40|2174.7|2154.7|2174.35|2154.35|2174.75|2154.75|2174.35|2154.35|7
1640360990000|2021-12-24 15:49:50|2174.34|2154.34|2174.54|2154.54|2174.57|2154.57|2174.34|2154.34|16
1640361000000|2021-12-24 15:50:00|2174.55|2154.55|2174.81|2154.81|2174.82|2154.82|2174.55|2154.55|17
1640361010000|2021-12-24 15:50:10|2174.78|2154.78|2173.66|2153.66|2175.02|2155.02|2173.64|2153.64|30
1640361020000|2021-12-24 15:50:20|2173.68|2153.68|2174.15|2154.15|2174.17|2154.17|2173.46|2153.46|23
1640361030000|2021-12-24 15:50:30|2174.16|2154.16|2175.47|2155.47|2175.47|2155.47|2174.16|2154.16|13
1640361040000|2021-12-24 15:50:40|2175.46|2155.46|2175.53|2155.53|2175.53|2155.53|2175.45|2155.45|4
1640361050000|2021-12-24 15:50:50|2175.54|2155.54|2175.7|2155.7|2175.7|2155.7|2174.5|2154.5|27
1640361060000|2021-12-24 15:51:00|2175.65|2155.65|2175.68|2155.68|2175.72|2155.72|2175.59|2155.59|10
1640361070000|2021-12-24 15:51:10|2175.74|2155.74|2176.34|2156.34|2176.36|2156.36|2175.74|2155.74|9
1640361080000|2021-12-24 15:51:20|2176.33|2156.33|2176.3|2156.3|2176.33|2156.33|2176.3|2156.3|2
1640361090000|2021-12-24 15:51:30|2176.31|2156.31|2176.99|2156.99|2177.17|2157.17|2176.31|2156.31|20
1640361100000|2021-12-24 15:51:40|2177.23|2157.23|2177.19|2157.19|2177.3|2157.3|2177.19|2157.19|6
1640361110000|2021-12-24 15:51:50|2177.2|2157.2|2177.88|2157.88|2177.89|2157.89|2177.2|2157.2|14
1640361120000|2021-12-24 15:52:00|2177.94|2157.94|2179.38|2159.38|2179.42|2159.42|2177.94|2157.94|15
1640361130000|2021-12-24 15:52:10|2179.48|2159.48|2179.79|2159.79|2179.95|2159.95|2179.31|2159.31|21
1640361140000|2021-12-24 15:52:20|2179.8|2159.8|2179.89|2159.89|2180.26|2160.26|2179.76|2159.76|31
1640361150000|2021-12-24 15:52:30|2179.88|2159.88|2179.33|2159.33|2180.06|2160.06|2179.32|2159.32|28
1640361160000|2021-12-24 15:52:40|2179.34|2159.34|2179.79|2159.79|2180|2160|2179.34|2159.34|26
1640361170000|2021-12-24 15:52:50|2180.05|2160.05|2181.51|2161.51|2181.7|2161.7|2180.05|2160.05|29
1640361180000|2021-12-24 15:53:00|2181.58|2161.58|2181.35|2161.35|2181.58|2161.58|2181.31|2161.31|10
1640361190000|2021-12-24 15:53:10|2181.43|2161.43|2180.95|2160.95|2181.43|2161.43|2180.88|2160.88|16
1640361200000|2021-12-24 15:53:20|2180.94|2160.94|2181.01|2161.01|2181.08|2161.08|2180.94|2160.94|8
1640361210000|2021-12-24 15:53:30|2181.04|2161.04|2181.79|2161.79|2181.79|2161.79|2181.02|2161.02|17
1640361220000|2021-12-24 15:53:40|2181.8|2161.8|2182.15|2162.15|2182.15|2162.15|2181.79|2161.79|4
1640361230000|2021-12-24 15:53:50|2182.34|2162.34|2181.91|2161.91|2182.41|2162.41|2181.91|2161.91|23
1640361240000|2021-12-24 15:54:00|2181.97|2161.97|2182.71|2162.71|2182.71|2162.71|2181.97|2161.97|12
1640361250000|2021-12-24 15:54:10|2182.69|2162.69|2182.69|2162.69|2182.69|2162.69|2182.69|2162.69|1
1640361260000|2021-12-24 15:54:20|2182.71|2162.71|2182.55|2162.55|2182.71|2162.71|2182.31|2162.31|12
1640361270000|2021-12-24 15:54:30|2182.6|2162.6|2182.7|2162.7|2182.7|2162.7|2182.6|2162.6|5
1640361280000|2021-12-24 15:54:40|2182.76|2162.76|2182.76|2162.76|2183.05|2163.05|2182.76|2162.76|3
1640361290000|2021-12-24 15:54:50|2182.78|2162.78|2183.08|2163.08|2183.08|2163.08|2182.75|2162.75|7
1640361300000|2021-12-24 15:55:00|2183.14|2163.14|2183.14|2163.14|2183.14|2163.14|2183.14|2163.14|1
1640361310000|2021-12-24 15:55:10|2183.45|2163.45|2184.02|2164.02|2184.42|2164.42|2183.45|2163.45|27
1640361320000|2021-12-24 15:55:20|2183.96|2163.96|2184.43|2164.43|2184.43|2164.43|2183.89|2163.89|27
1640361330000|2021-12-24 15:55:30|2184.44|2164.44|2184.58|2164.58|2184.69|2164.69|2184.44|2164.44|10
1640361340000|2021-12-24 15:55:40|2184.56|2164.56|2186.96|2166.96|2186.96|2166.96|2184.56|2164.56|11
1640361350000|2021-12-24 15:55:50|2186.92|2166.92|2189.32|2169.32|2190.67|2170.67|2186.92|2166.92|38
1640361360000|2021-12-24 15:56:00|2189.3|2169.3|2189.26|2169.26|2190.12|2170.12|2189.26|2169.26|29
1640361370000|2021-12-24 15:56:10|2189.23|2169.23|2193.49|2173.49|2194.08|2179.84|2184.37|2169.05|33
1640361380000|2021-12-24 15:56:20|2193.42|2173.42|2196.68|2176.68|2196.7|2176.7|2193.4|2173.4|32
1640361390000|2021-12-24 15:56:30|2196.27|2176.27|2195.89|2175.89|2196.66|2176.66|2195.64|2175.64|37
1640361400000|2021-12-24 15:56:40|2195.83|2175.83|2195.48|2175.48|2195.83|2175.83|2195.35|2175.35|33
1640361410000|2021-12-24 15:56:50|2195.44|2175.44|2195.52|2175.52|2195.6|2175.6|2195.24|2175.24|28
1640361420000|2021-12-24 15:57:00|2195.51|2175.51|2192.59|2172.59|2195.6|2175.6|2192.57|2172.57|36
1640361430000|2021-12-24 15:57:10|2192.55|2172.55|2193.35|2173.35|2193.35|2173.35|2192.15|2172.15|29
1640361440000|2021-12-24 15:57:20|2193.36|2173.36|2194.51|2174.51|2194.51|2174.51|2193.36|2173.36|15
1640361450000|2021-12-24 15:57:30|2194.45|2174.45|2194.29|2174.29|2194.63|2174.63|2194.13|2174.13|16
1640361460000|2021-12-24 15:57:40|2194.04|2174.04|2195.79|2175.79|2195.79|2175.79|2193.97|2173.97|16
1640361470000|2021-12-24 15:57:50|2195.76|2175.76|2197.27|2177.27|2197.29|2177.29|2195.76|2175.76|31
1640361480000|2021-12-24 15:58:00|2197.32|2177.32|2195.22|2175.22|2197.37|2177.37|2194.68|2174.68|26
1640361490000|2021-12-24 15:58:10|2194.92|2174.92|2194.97|2174.97|2195.11|2175.11|2194.15|2174.15|30
1640361500000|2021-12-24 15:58:20|2195.1|2175.1|2195.93|2175.93|2195.98|2175.98|2194.99|2174.99|17
1640361510000|2021-12-24 15:58:30|2196.03|2176.03|2195.34|2175.34|2196.06|2176.06|2195.33|2175.33|23
1640361520000|2021-12-24 15:58:40|2195.32|2175.32|2195.28|2175.28|2195.39|2175.39|2195.28|2175.28|20
1640361530000|2021-12-24 15:58:50|2195.29|2175.29|2195.5|2175.5|2195.54|2175.54|2195.25|2175.25|18
1640361540000|2021-12-24 15:59:00|2195.48|2175.48|2195.65|2175.65|2195.67|2175.67|2195.37|2175.37|17
1640361550000|2021-12-24 15:59:10|2195.67|2175.67|2195.75|2175.75|2195.76|2175.76|2195.44|2175.44|16
1640361560000|2021-12-24 15:59:20|2195.74|2175.74|2195.67|2175.67|2195.75|2175.75|2195.55|2175.55|24
1640361570000|2021-12-24 15:59:30|2195.68|2175.68|2196.42|2176.42|2196.5|2176.5|2195.56|2175.56|22
1640361580000|2021-12-24 15:59:40|2196.24|2176.24|2196.23|2176.23|2196.24|2176.24|2195.86|2175.86|13
1640361590000|2021-12-24 15:59:50|2196.19|2176.19|2196.22|2176.22|2196.22|2176.22|2196|2176|13
1640361600000|2021-12-24 16:00:00|2196.43|2176.43|2196.86|2176.86|2196.86|2176.86|2196.32|2176.32|16
1640361610000|2021-12-24 16:00:10|2196.8|2176.8|2196.5|2176.5|2197|2177|2196.5|2176.5|12
1640361620000|2021-12-24 16:00:20|2196.1|2176.1|2195.31|2175.31|2196.21|2176.21|2195.12|2175.12|37
1640361630000|2021-12-24 16:00:30|2195.29|2175.29|2193.63|2173.63|2195.29|2175.29|2193.61|2173.61|33
1640361640000|2021-12-24 16:00:40|2193.65|2173.65|2194.39|2174.39|2194.39|2174.39|2193.56|2173.56|24
1640361650000|2021-12-24 16:00:50|2194.38|2174.38|2195.69|2175.69|2195.69|2175.69|2194.38|2174.38|10
1640361660000|2021-12-24 16:01:00|2195.79|2175.79|2196.17|2176.17|2196.18|2176.18|2195.61|2175.61|17
1640361670000|2021-12-24 16:01:10|2196.22|2176.22|2195.55|2175.55|2196.56|2176.56|2195.55|2175.55|22
1640361680000|2021-12-24 16:01:20|2195.68|2175.68|2197.85|2177.85|2198.18|2178.18|2195.68|2175.68|25
1640361690000|2021-12-24 16:01:30|2197.89|2177.89|2196.98|2176.98|2197.89|2177.89|2196.91|2176.91|21
1640361700000|2021-12-24 16:01:40|2196.96|2176.96|2197.09|2177.09|2197.24|2177.24|2196.96|2176.96|20
1640361710000|2021-12-24 16:01:50|2197.37|2177.37|2197.34|2177.34|2197.39|2177.39|2196.88|2176.88|26
1640361720000|2021-12-24 16:02:00|2197.38|2177.38|2196.02|2176.02|2197.41|2177.41|2196.02|2176.02|27
1640361730000|2021-12-24 16:02:10|2195.98|2175.98|2197.6|2177.6|2197.6|2177.6|2195.47|2175.47|31
1640361740000|2021-12-24 16:02:20|2197.66|2177.66|2199.7|2179.7|2199.85|2179.85|2197.64|2177.64|22
1640361750000|2021-12-24 16:02:30|2199.89|2179.89|2201.92|2181.92|2201.98|2181.98|2199.53|2179.53|30
1640361760000|2021-12-24 16:02:40|2201.88|2181.88|2201.72|2181.72|2202.59|2182.59|2201.27|2181.27|30
1640361770000|2021-12-24 16:02:50|2201.76|2181.76|2204.49|2184.49|2204.49|2184.49|2201.36|2181.36|32
1640361780000|2021-12-24 16:03:00|2204.5|2184.5|2207.51|2187.51|2207.51|2187.51|2204.35|2184.35|30
1640361790000|2021-12-24 16:03:10|2207.48|2187.48|2206.58|2186.58|2207.52|2187.52|2206.58|2186.58|25
1640361800000|2021-12-24 16:03:20|2206.57|2186.57|2207.15|2187.15|2207.19|2187.19|2206.57|2186.57|13
1640361810000|2021-12-24 16:03:30|2207.62|2187.62|2206.01|2186.01|2207.64|2187.64|2205.45|2185.45|33
1640361820000|2021-12-24 16:03:40|2205.99|2185.99|2205.8|2185.8|2206|2186|2205.74|2185.74|27
1640361830000|2021-12-24 16:03:50|2205.68|2185.68|2205.54|2185.54|2205.71|2185.71|2205.37|2185.37|23
1640361840000|2021-12-24 16:04:00|2205.51|2185.51|2205.84|2185.84|2206.15|2186.15|2205.51|2185.51|21
1640361850000|2021-12-24 16:04:10|2205.86|2185.86|2205.77|2185.77|2205.86|2185.86|2205.69|2185.69|24
1640361860000|2021-12-24 16:04:20|2205.81|2185.81|2206.69|2186.69|2206.69|2186.69|2205.76|2185.76|15
1640361870000|2021-12-24 16:04:30|2206.9|2186.9|2207.79|2187.79|2207.79|2187.79|2206.9|2186.9|15
1640361880000|2021-12-24 16:04:40|2207.77|2187.77|2207.75|2187.75|2207.77|2187.77|2207.74|2187.74|8
1640361890000|2021-12-24 16:04:50|2207.74|2187.74|2208.17|2188.17|2208.17|2188.17|2207.74|2187.74|6
1640361900000|2021-12-24 16:05:00|2208.33|2188.33|2208.73|2188.73|2208.73|2188.73|2208.33|2188.33|6
1640361910000|2021-12-24 16:05:10|2208.77|2188.77|2208.58|2188.58|2209.47|2189.47|2208.43|2188.43|19
1640361920000|2021-12-24 16:05:20|2208.7|2188.7|2209.2|2189.2|2209.2|2189.2|2208.6|2188.6|18
1640361930000|2021-12-24 16:05:30|2209.44|2189.44|2213.72|2193.72|2213.72|2193.72|2209.44|2189.44|23
1640361940000|2021-12-24 16:05:40|2214.15|2194.15|2212.9|2192.9|2214.25|2194.25|2212.75|2192.75|30
1640361950000|2021-12-24 16:05:50|2212.85|2192.85|2216.77|2196.77|2216.77|2196.77|2212.85|2192.85|16
1640361960000|2021-12-24 16:06:00|2216.92|2196.92|2218.65|2198.65|2219.75|2199.75|2216.92|2196.92|33
1640361970000|2021-12-24 16:06:10|2219|2199|2222|2202|2222.56|2202.56|2219|2199|31
1640361980000|2021-12-24 16:06:20|2222.18|2202.18|2223.87|2203.87|2223.88|2203.88|2222.14|2202.14|24
1640361990000|2021-12-24 16:06:30|2223.81|2203.81|2218.53|2198.53|2223.81|2203.81|2217.56|2197.56|33
1640362000000|2021-12-24 16:06:40|2218.54|2198.54|2221.11|2201.11|2221.11|2201.11|2218.54|2198.54|34
1640362010000|2021-12-24 16:06:50|2220.92|2200.92|2223.6|2203.6|2223.6|2203.6|2220.89|2200.89|24
1640362020000|2021-12-24 16:07:00|2223.59|2203.59|2222.5|2202.5|2223.66|2203.66|2222.37|2202.37|27
1640362030000|2021-12-24 16:07:10|2222.53|2202.53|2226.23|2206.23|2226.36|2206.36|2222.5|2202.5|37
1640362040000|2021-12-24 16:07:20|2226.29|2206.29|2226.71|2206.71|2226.9|2206.9|2226.23|2206.23|25
1640362050000|2021-12-24 16:07:30|2226.98|2206.98|2227.64|2207.64|2227.64|2207.64|2226.98|2206.98|26
1640362060000|2021-12-24 16:07:40|2228.03|2208.03|2227.49|2207.49|2228.03|2208.03|2227.49|2207.49|10
1640362070000|2021-12-24 16:07:50|2227.48|2207.48|2226.35|2206.35|2227.48|2207.48|2226.28|2206.28|15
1640362080000|2021-12-24 16:08:00|2226.36|2206.36|2226.79|2206.79|2226.82|2206.82|2226.18|2206.18|18
1640362090000|2021-12-24 16:08:10|2226.82|2206.82|2228.56|2208.56|2228.57|2208.57|2226.82|2206.82|12
1640362100000|2021-12-24 16:08:20|2228.53|2208.53|2229.39|2209.39|2229.56|2209.56|2228.53|2208.53|13
1640362110000|2021-12-24 16:08:30|2229.22|2209.22|2226.85|2206.85|2229.22|2209.22|2226.76|2206.76|31
1640362120000|2021-12-24 16:08:40|2227.46|2207.46|2227.84|2207.84|2227.84|2207.84|2227.2|2207.2|11
1640362130000|2021-12-24 16:08:50|2227.98|2207.98|2227.54|2207.54|2228.11|2208.11|2227.54|2207.54|14
1640362140000|2021-12-24 16:09:00|2227.19|2207.19|2227.77|2207.77|2227.77|2207.77|2227.19|2207.19|7
1640362150000|2021-12-24 16:09:10|2227.72|2207.72|2223.74|2203.74|2227.9|2207.9|2223.67|2203.67|22
1640362160000|2021-12-24 16:09:20|2223.9|2203.9|2224.92|2204.92|2224.93|2204.93|2222.87|2202.87|37
1640362170000|2021-12-24 16:09:30|2224.93|2204.93|2227.27|2207.27|2227.31|2207.31|2224.81|2204.81|25
1640362180000|2021-12-24 16:09:40|2227.61|2207.61|2228.48|2208.48|2228.61|2208.61|2227.61|2207.61|26
1640362190000|2021-12-24 16:09:50|2228.47|2208.47|2228.82|2208.82|2228.91|2208.91|2228.31|2208.31|25
1640362200000|2021-12-24 16:10:00|2228.87|2208.87|2229.13|2209.13|2229.14|2209.14|2228.87|2208.87|22
1640362210000|2021-12-24 16:10:10|2229.21|2209.21|2229.05|2209.05|2229.23|2209.23|2229.05|2209.05|17
1640362220000|2021-12-24 16:10:20|2229.11|2209.11|2229.6|2209.6|2229.6|2209.6|2229.09|2209.09|18
1640362230000|2021-12-24 16:10:30|2229.62|2209.62|2229.44|2209.44|2229.95|2209.95|2229.36|2209.36|14
1640362240000|2021-12-24 16:10:40|2229.5|2209.5|2227.88|2207.88|2229.72|2209.72|2227.71|2207.71|32
1640362250000|2021-12-24 16:10:50|2227.86|2207.86|2227.89|2207.89|2228.83|2208.83|2227.76|2207.76|29
1640362260000|2021-12-24 16:11:00|2227.96|2207.96|2225.31|2205.31|2227.96|2207.96|2225.22|2205.22|27
1640362270000|2021-12-24 16:11:10|2225.29|2205.29|2225.98|2205.98|2225.99|2205.99|2225|2205|21
1640362280000|2021-12-24 16:11:20|2225.99|2205.99|2225.88|2205.88|2225.99|2205.99|2225.42|2205.42|24
1640362290000|2021-12-24 16:11:30|2225.92|2205.92|2227.49|2207.49|2227.49|2207.49|2225.92|2205.92|8
1640362300000|2021-12-24 16:11:40|2227.71|2207.71|2228|2208|2228.12|2208.12|2227.7|2207.7|11
1640362310000|2021-12-24 16:11:50|2228.11|2208.11|2228.19|2208.19|2228.24|2208.24|2228.04|2208.04|9
1640362320000|2021-12-24 16:12:00|2228.15|2208.15|2228.98|2208.98|2228.98|2208.98|2228.15|2208.15|3
1640362330000|2021-12-24 16:12:10|2229.09|2209.09|2230.5|2210.5|2230.5|2210.5|2229.09|2209.09|14
1640362340000|2021-12-24 16:12:20|2230.49|2210.49|2234.33|2214.33|2236.33|2216.33|2230.49|2210.49|25
1640362350000|2021-12-24 16:12:30|2234.36|2214.36|2235.8|2215.8|2236.79|2216.79|2234.36|2214.36|33
1640362360000|2021-12-24 16:12:40|2235.88|2215.88|2232.39|2212.39|2237.86|2217.86|2232.39|2212.39|37
1640362370000|2021-12-24 16:12:50|2233.82|2213.82|2234.02|2214.02|2234.05|2214.05|2232.58|2212.58|32
1640362380000|2021-12-24 16:13:00|2233.5|2213.5|2232.44|2212.44|2233.5|2213.5|2232.44|2212.44|24
1640362390000|2021-12-24 16:13:10|2232.42|2212.42|2232.51|2212.51|2232.68|2212.68|2232.37|2212.37|22
1640362400000|2021-12-24 16:13:20|2232.5|2212.5|2232.1|2212.1|2232.5|2212.5|2231.75|2211.75|27
1640362410000|2021-12-24 16:13:30|2232.12|2212.12|2232.21|2212.21|2232.28|2212.28|2232.12|2212.12|4
1640362420000|2021-12-24 16:13:40|2231.93|2211.93|2231.98|2211.98|2232.24|2212.24|2231.91|2211.91|6
1640362430000|2021-12-24 16:13:50|2231.88|2211.88|2230.38|2210.38|2231.88|2211.88|2230.34|2210.34|29
1640362440000|2021-12-24 16:14:00|2230.37|2210.37|2229.35|2209.35|2230.43|2210.43|2229.35|2209.35|30
1640362450000|2021-12-24 16:14:10|2229.27|2209.27|2228.33|2208.33|2229.27|2209.27|2228.24|2208.24|20
1640362460000|2021-12-24 16:14:20|2228.32|2208.32|2226.56|2206.56|2228.32|2208.32|2226.56|2206.56|21
1640362470000|2021-12-24 16:14:30|2226.59|2206.59|2227.38|2207.38|2227.5|2207.5|2226.59|2206.59|20
1640362480000|2021-12-24 16:14:40|2227.32|2207.32|2230.56|2210.56|2230.66|2210.66|2227.2|2207.2|26
1640362490000|2021-12-24 16:14:50|2230.62|2210.62|2229.5|2209.5|2230.69|2210.69|2229.5|2209.5|20
1640362500000|2021-12-24 16:15:00|2229.51|2209.51|2229.38|2209.38|2229.59|2209.59|2229.35|2209.35|15
1640362510000|2021-12-24 16:15:10|2229.39|2209.39|2229.74|2209.74|2230.22|2210.22|2229.22|2209.22|29
1640362520000|2021-12-24 16:15:20|2229.63|2209.63|2229.75|2209.75|2229.86|2209.86|2229.55|2209.55|27
1640362530000|2021-12-24 16:15:30|2229.71|2209.71|2229.75|2209.75|2229.75|2209.75|2229.61|2209.61|17
1640362540000|2021-12-24 16:15:40|2229.83|2209.83|2231.49|2211.49|2231.49|2211.49|2229.83|2209.83|18
1640362550000|2021-12-24 16:15:50|2231.68|2211.68|2231.71|2211.71|2232.05|2212.05|2231.63|2211.63|20
1640362560000|2021-12-24 16:16:00|2231.73|2211.73|2243.39|2223.39|2245.1|2227.52|2230.52|2211.42|38
1640362570000|2021-12-24 16:16:10|2243.37|2223.37|2246.94|2226.94|2247.01|2227.01|2243.16|2223.16|30
1640362580000|2021-12-24 16:16:20|2247.25|2227.25|2249.23|2229.23|2249.23|2229.23|2247.1|2227.1|24
1640362590000|2021-12-24 16:16:30|2249.14|2229.14|2248.26|2228.26|2249.14|2229.14|2248.26|2228.26|30
1640362600000|2021-12-24 16:16:40|2248.48|2228.48|2249.43|2229.43|2249.43|2229.43|2248.48|2228.48|30
1640362610000|2021-12-24 16:16:50|2249.31|2229.31|2244.21|2224.21|2249.35|2229.35|2244.05|2224.05|37
1640362620000|2021-12-24 16:17:00|2243.85|2223.85|2242.36|2222.36|2243.88|2223.88|2242.19|2222.19|32
1640362630000|2021-12-24 16:17:10|2242.78|2222.78|2244.75|2224.75|2245.71|2225.71|2242.78|2222.78|30
1640362640000|2021-12-24 16:17:20|2244.72|2224.72|2244.29|2224.29|2244.72|2224.72|2244.17|2224.17|14
1640362650000|2021-12-24 16:17:30|2244.56|2224.56|2244.4|2224.4|2244.57|2224.57|2244.06|2224.06|29
1640362660000|2021-12-24 16:17:40|2244.39|2224.39|2243.65|2223.65|2244.39|2224.39|2243.65|2223.65|30
1640362670000|2021-12-24 16:17:50|2243.76|2223.76|2241.56|2221.56|2243.81|2223.81|2241.55|2221.55|28
1640362680000|2021-12-24 16:18:00|2241.59|2221.59|2238.61|2218.61|2241.59|2221.59|2238.45|2218.45|33
1640362690000|2021-12-24 16:18:10|2238.45|2218.45|2239.27|2219.27|2239.68|2219.68|2238.45|2218.45|25
1640362700000|2021-12-24 16:18:20|2239.25|2219.25|2239.61|2219.61|2239.89|2219.89|2238.11|2218.11|34
1640362710000|2021-12-24 16:18:30|2240.06|2220.06|2237.72|2217.72|2240.06|2220.06|2237.72|2217.72|34
1640362720000|2021-12-24 16:18:40|2237.48|2217.48|2235.46|2215.46|2237.48|2217.48|2235.45|2215.45|29
1640362730000|2021-12-24 16:18:50|2235.42|2215.42|2234.18|2214.18|2235.42|2215.42|2233.52|2213.52|38
1640362740000|2021-12-24 16:19:00|2234.5|2214.5|2234.71|2214.71|2234.73|2214.73|2234.33|2214.33|23
1640362750000|2021-12-24 16:19:10|2234.69|2214.69|2233.19|2213.19|2234.69|2214.69|2233.19|2213.19|29
1640362760000|2021-12-24 16:19:20|2233.15|2213.15|2230.73|2210.73|2233.24|2213.24|2230.73|2210.73|33
1640362770000|2021-12-24 16:19:30|2230.71|2210.71|2230.81|2210.81|2230.96|2210.96|2229.57|2209.57|28
1640362780000|2021-12-24 16:19:40|2230.96|2210.96|2229.45|2209.45|2230.96|2210.96|2229.45|2209.45|28
1640362790000|2021-12-24 16:19:50|2229.36|2209.36|2229.08|2209.08|2229.73|2209.73|2229.02|2209.02|16
1640362800000|2021-12-24 16:20:00|2229.12|2209.12|2230.54|2210.54|2230.56|2210.56|2229.09|2209.09|20
1640362810000|2021-12-24 16:20:10|2230.14|2210.14|2229.45|2209.45|2230.14|2210.14|2229.36|2209.36|16
1640362820000|2021-12-24 16:20:20|2228.87|2208.87|2230.17|2210.17|2230.7|2210.7|2228.58|2208.58|18
1640362830000|2021-12-24 16:20:30|2230.16|2210.16|2231.46|2211.46|2231.59|2211.59|2229.88|2209.88|30
1640362840000|2021-12-24 16:20:40|2231.5|2211.5|2232.27|2212.27|2232.28|2212.28|2231.25|2211.25|22
1640362850000|2021-12-24 16:20:50|2232.24|2212.24|2230.97|2210.97|2232.25|2212.25|2230.86|2210.86|30
1640362860000|2021-12-24 16:21:00|2230.94|2210.94|2232.13|2212.13|2232.14|2212.14|2230.85|2210.85|25
1640362870000|2021-12-24 16:21:10|2232.2|2212.2|2232.08|2212.08|2232.28|2212.28|2231.89|2211.89|27
1640362880000|2021-12-24 16:21:20|2232.06|2212.06|2230.14|2210.14|2232.06|2212.06|2230.14|2210.14|26
1640362890000|2021-12-24 16:21:30|2230.12|2210.12|2228.74|2208.74|2230.12|2210.12|2228.66|2208.66|14
1640362900000|2021-12-24 16:21:40|2228.36|2208.36|2228.77|2208.77|2228.77|2208.77|2228.36|2208.36|6
1640362910000|2021-12-24 16:21:50|2228.7|2208.7|2228.11|2208.11|2228.77|2208.77|2228.11|2208.11|16
1640362920000|2021-12-24 16:22:00|2228.07|2208.07|2227.22|2207.22|2228.07|2208.07|2227.22|2207.22|20
1640362930000|2021-12-24 16:22:10|2227.19|2207.19|2229.25|2209.25|2229.25|2209.25|2226.82|2206.82|18
1640362940000|2021-12-24 16:22:20|2229.22|2209.22|2229.46|2209.46|2230.02|2210.02|2229.14|2209.14|15
1640362950000|2021-12-24 16:22:30|2229.41|2209.41|2228.39|2208.39|2229.48|2209.48|2228.39|2208.39|14
1640362960000|2021-12-24 16:22:40|2228.35|2208.35|2228.4|2208.4|2228.46|2208.46|2228.14|2208.14|13
1640362970000|2021-12-24 16:22:50|2228.42|2208.42|2227.89|2207.89|2228.86|2208.86|2227.89|2207.89|22
1640362980000|2021-12-24 16:23:00|2227.81|2207.81|2227.34|2207.34|2227.81|2207.81|2227.23|2207.23|12
1640362990000|2021-12-24 16:23:10|2227.36|2207.36|2226.62|2206.62|2227.51|2207.51|2226.62|2206.62|14
1640363000000|2021-12-24 16:23:20|2226.61|2206.61|2225.51|2205.51|2226.8|2206.8|2225.51|2205.51|13
1640363010000|2021-12-24 16:23:30|2225.55|2205.55|2226.45|2206.45|2226.53|2206.53|2225.52|2205.52|25
1640363020000|2021-12-24 16:23:40|2226.48|2206.48|2224.5|2204.5|2226.48|2206.48|2224.5|2204.5|28
1640363030000|2021-12-24 16:23:50|2224.38|2204.38|2224.68|2204.68|2224.89|2204.89|2224.14|2204.14|20
1640363040000|2021-12-24 16:24:00|2224.65|2204.65|2225.19|2205.19|2225.19|2205.19|2224.59|2204.59|24
1640363050000|2021-12-24 16:24:10|2225.18|2205.18|2226.12|2206.12|2226.15|2206.15|2225.18|2205.18|24
1640363060000|2021-12-24 16:24:20|2226.1|2206.1|2226.51|2206.51|2226.51|2206.51|2225.97|2205.97|16
1640363070000|2021-12-24 16:24:30|2226.66|2206.66|2226.02|2206.02|2227.12|2207.12|2225.78|2205.78|17
1640363080000|2021-12-24 16:24:40|2226.04|2206.04|2227.56|2207.56|2227.58|2207.58|2226.04|2206.04|17
1640363090000|2021-12-24 16:24:50|2228.45|2208.45|2228.76|2208.76|2228.76|2208.76|2228.42|2208.42|13
1640363100000|2021-12-24 16:25:00|2228.69|2208.69|2228.67|2208.67|2228.69|2208.69|2228.65|2208.65|5
1640363110000|2021-12-24 16:25:10|2228.48|2208.48|2227.25|2207.25|2228.51|2208.51|2226.77|2206.77|32
1640363120000|2021-12-24 16:25:20|2227.41|2207.41|2228.01|2208.01|2228.04|2208.04|2227.32|2207.32|24
1640363130000|2021-12-24 16:25:30|2227.94|2207.94|2227.86|2207.86|2228.48|2208.48|2227.86|2207.86|23
1640363140000|2021-12-24 16:25:40|2227.74|2207.74|2226.85|2206.85|2227.84|2207.84|2226.8|2206.8|19
1640363150000|2021-12-24 16:25:50|2226.34|2206.34|2226.52|2206.52|2226.52|2206.52|2226.14|2206.14|9
1640363160000|2021-12-24 16:26:00|2226.54|2206.54|2226.6|2206.6|2226.97|2206.97|2226.33|2206.33|31
1640363170000|2021-12-24 16:26:10|2226.61|2206.61|2226.75|2206.75|2226.77|2206.77|2226.57|2206.57|21
1640363180000|2021-12-24 16:26:20|2226.71|2206.71|2226.21|2206.21|2226.71|2206.71|2225.8|2205.8|29
1640363190000|2021-12-24 16:26:30|2226.26|2206.26|2225.28|2205.28|2226.26|2206.26|2225.28|2205.28|11
1640363200000|2021-12-24 16:26:40|2225.3|2205.3|2225.45|2205.45|2225.55|2205.55|2224.97|2204.97|13
1640363210000|2021-12-24 16:26:50|2225.44|2205.44|2225.68|2205.68|2225.69|2205.69|2225.36|2205.36|12
1640363220000|2021-12-24 16:27:00|2225.61|2205.61|2225.72|2205.72|2225.72|2205.72|2225.61|2205.61|10
1640363230000|2021-12-24 16:27:10|2225.71|2205.71|2228.56|2208.56|2228.56|2208.56|2225.71|2205.71|16
1640363240000|2021-12-24 16:27:20|2228.57|2208.57|2231.08|2211.08|2231.28|2211.28|2228.57|2208.57|16
1640363250000|2021-12-24 16:27:30|2231.32|2211.32|2232.13|2212.13|2232.14|2212.14|2231.32|2211.32|23
1640363260000|2021-12-24 16:27:40|2232.22|2212.22|2233.65|2213.65|2233.78|2213.78|2232.1|2212.1|21
1640363270000|2021-12-24 16:27:50|2234.34|2214.34|2232.56|2212.56|2234.38|2214.38|2232.56|2212.56|19
1640363280000|2021-12-24 16:28:00|2232.54|2212.54|2233.56|2213.56|2233.83|2213.83|2232.51|2212.51|28
1640363290000|2021-12-24 16:28:10|2233.91|2213.91|2236.32|2216.32|2236.32|2216.32|2233.7|2213.7|16
1640363300000|2021-12-24 16:28:20|2236.39|2216.39|2237.89|2217.89|2237.89|2217.89|2236.36|2216.36|20
1640363310000|2021-12-24 16:28:30|2237.87|2217.87|2237.35|2217.35|2238.03|2218.03|2237.35|2217.35|21
1640363320000|2021-12-24 16:28:40|2237.43|2217.43|2236.2|2216.2|2237.43|2217.43|2236.18|2216.18|34
1640363330000|2021-12-24 16:28:50|2236.18|2216.18|2233.48|2213.48|2236.18|2216.18|2233.48|2213.48|36
1640363340000|2021-12-24 16:29:00|2233.44|2213.44|2232.55|2212.55|2233.44|2213.44|2232.06|2212.06|30
1640363350000|2021-12-24 16:29:10|2232.58|2212.58|2232.02|2212.02|2232.82|2212.82|2231.82|2211.82|36
1640363360000|2021-12-24 16:29:20|2232|2212|2232.01|2212.01|2232.05|2212.05|2231.87|2211.87|25
1640363370000|2021-12-24 16:29:30|2232.03|2212.03|2232.78|2212.78|2232.78|2212.78|2232.02|2212.02|20
1640363380000|2021-12-24 16:29:40|2232.82|2212.82|2233.08|2213.08|2233.37|2213.37|2232.82|2212.82|13
1640363390000|2021-12-24 16:29:50|2233.23|2213.23|2233.22|2213.22|2233.23|2213.23|2233.22|2213.22|6
1640363400000|2021-12-24 16:30:00|2233.23|2213.23|2233.03|2213.03|2233.23|2213.23|2232.97|2212.97|17
1640363410000|2021-12-24 16:30:10|2233.07|2213.07|2230.38|2210.38|2233.07|2213.07|2230.38|2210.38|33
1640363420000|2021-12-24 16:30:20|2230.34|2210.34|2227.86|2207.86|2230.36|2210.36|2227.86|2207.86|28
1640363430000|2021-12-24 16:30:30|2227.87|2207.87|2227.96|2207.96|2228.37|2208.37|2226.8|2206.8|35
1640363440000|2021-12-24 16:30:40|2228.15|2208.15|2228.29|2208.29|2228.3|2208.3|2228.02|2208.02|26
1640363450000|2021-12-24 16:30:50|2228.27|2208.27|2227.88|2207.88|2228.41|2208.41|2226.66|2206.66|36
1640363460000|2021-12-24 16:31:00|2227.89|2207.89|2227.89|2207.89|2228.55|2208.55|2227.73|2207.73|22
1640363470000|2021-12-24 16:31:10|2227.86|2207.86|2230.11|2210.11|2230.12|2210.12|2227.81|2207.81|27
1640363480000|2021-12-24 16:31:20|2230.77|2210.77|2230.19|2210.19|2230.93|2210.93|2229.97|2209.97|32
1640363490000|2021-12-24 16:31:30|2230.12|2210.12|2228.99|2208.99|2230.12|2210.12|2228.71|2208.71|30
1640363500000|2021-12-24 16:31:40|2230.19|2210.19|2232.88|2212.88|2233.82|2213.82|2230.19|2210.19|31
1640363510000|2021-12-24 16:31:50|2232.85|2212.85|2232.87|2212.87|2233.03|2213.03|2232.32|2212.32|29
1640363520000|2021-12-24 16:32:00|2232.8|2212.8|2232.69|2212.69|2232.8|2212.8|2231.98|2211.98|35
1640363530000|2021-12-24 16:32:10|2232.67|2212.67|2233.43|2213.43|2233.46|2213.46|2232.67|2212.67|23
1640363540000|2021-12-24 16:32:20|2233.42|2213.42|2232.72|2212.72|2233.42|2213.42|2232.71|2212.71|14
1640363550000|2021-12-24 16:32:30|2232.71|2212.71|2231.44|2211.44|2232.72|2212.72|2231.44|2211.44|27
1640363560000|2021-12-24 16:32:40|2231.43|2211.43|2229.77|2209.77|2231.43|2211.43|2229.71|2209.71|24
1640363570000|2021-12-24 16:32:50|2229.76|2209.76|2229.03|2209.03|2229.76|2209.76|2229.03|2209.03|18
1640363580000|2021-12-24 16:33:00|2228.76|2208.76|2230.84|2210.84|2230.93|2210.93|2228.71|2208.71|19
1640363590000|2021-12-24 16:33:10|2230.87|2210.87|2231|2211|2231.08|2211.08|2230.84|2210.84|22
1640363600000|2021-12-24 16:33:20|2230.98|2210.98|2227.27|2207.27|2231.56|2211.56|2227.27|2207.27|38
1640363610000|2021-12-24 16:33:30|2227.38|2207.38|2226.64|2206.64|2227.38|2207.38|2226.54|2206.54|27
1640363620000|2021-12-24 16:33:40|2226.79|2206.79|2225.87|2205.87|2226.79|2206.79|2225.48|2205.48|29
1640363630000|2021-12-24 16:33:50|2225.9|2205.9|2226.57|2206.57|2226.62|2206.62|2225.87|2205.87|27
1640363640000|2021-12-24 16:34:00|2226.61|2206.61|2226.23|2206.23|2226.66|2206.66|2225.82|2205.82|23
1640363650000|2021-12-24 16:34:10|2226.22|2206.22|2226.24|2206.24|2226.54|2206.54|2226.14|2206.14|23
1640363660000|2021-12-24 16:34:20|2226.34|2206.34|2226.72|2206.72|2226.75|2206.75|2226.31|2206.31|22
1640363670000|2021-12-24 16:34:30|2227.03|2207.03|2228.11|2208.11|2228.12|2208.12|2227.03|2207.03|24
1640363680000|2021-12-24 16:34:40|2228.14|2208.14|2226.87|2206.87|2228.2|2208.2|2226.76|2206.76|29
1640363690000|2021-12-24 16:34:50|2226.85|2206.85|2226.75|2206.75|2226.89|2206.89|2226.71|2206.71|27
1640363700000|2021-12-24 16:35:00|2226.72|2206.72|2226.05|2206.05|2226.72|2206.72|2225.93|2205.93|19
1640363710000|2021-12-24 16:35:10|2225.45|2205.45|2225.96|2205.96|2226.07|2206.07|2225.45|2205.45|7
1640363720000|2021-12-24 16:35:20|2225.99|2205.99|2225.22|2205.22|2226.04|2206.04|2225.22|2205.22|7
1640363730000|2021-12-24 16:35:30|2225.01|2205.01|2224.74|2204.74|2225.22|2205.22|2224.34|2204.34|24
1640363740000|2021-12-24 16:35:40|2224.39|2204.39|2224.61|2204.61|2224.61|2204.61|2224.01|2204.01|29
1640363750000|2021-12-24 16:35:50|2224.64|2204.64|2225.32|2205.32|2225.32|2205.32|2224.61|2204.61|19
1640363760000|2021-12-24 16:36:00|2225.31|2205.31|2228.33|2208.33|2228.33|2208.33|2225.31|2205.31|18
1640363770000|2021-12-24 16:36:10|2228.27|2208.27|2228.4|2208.4|2229.01|2209.01|2228.21|2208.21|16
1640363780000|2021-12-24 16:36:20|2228.41|2208.41|2226.51|2206.51|2228.41|2208.41|2226.51|2206.51|31
1640363790000|2021-12-24 16:36:30|2226.42|2206.42|2224.65|2204.65|2226.42|2206.42|2224.49|2204.49|25
1640363800000|2021-12-24 16:36:40|2224.64|2204.64|2224.72|2204.72|2224.87|2204.87|2224.62|2204.62|28
1640363810000|2021-12-24 16:36:50|2224.84|2204.84|2224.59|2204.59|2225.23|2205.23|2224.59|2204.59|24
1640363820000|2021-12-24 16:37:00|2224.57|2204.57|2224.07|2204.07|2224.57|2204.57|2223.71|2203.71|28
1640363830000|2021-12-24 16:37:10|2224.1|2204.1|2224.69|2204.69|2224.74|2204.74|2224.1|2204.1|14
1640363840000|2021-12-24 16:37:20|2224.72|2204.72|2224.54|2204.54|2224.73|2204.73|2224.53|2204.53|24
1640363850000|2021-12-24 16:37:30|2224.53|2204.53|2224.64|2204.64|2224.7|2204.7|2224.44|2204.44|26
1640363860000|2021-12-24 16:37:40|2224.62|2204.62|2224.54|2204.54|2224.68|2204.68|2224.49|2204.49|12
1640363870000|2021-12-24 16:37:50|2224.53|2204.53|2224.38|2204.38|2224.71|2204.71|2224.22|2204.22|29
1640363880000|2021-12-24 16:38:00|2224.42|2204.42|2224.19|2204.19|2224.53|2204.53|2224.19|2204.19|21
1640363890000|2021-12-24 16:38:10|2224.16|2204.16|2223.43|2203.43|2224.19|2204.19|2223.38|2203.38|17
1640363900000|2021-12-24 16:38:20|2223.62|2203.62|2223.8|2203.8|2224.3|2204.3|2223.62|2203.62|23
1640363910000|2021-12-24 16:38:30|2223.79|2203.79|2223.61|2203.61|2223.83|2203.83|2223.55|2203.55|16
1640363920000|2021-12-24 16:38:40|2223.59|2203.59|2222.71|2202.71|2223.59|2203.59|2222.64|2202.64|13
1640363930000|2021-12-24 16:38:50|2222.7|2202.7|2222.28|2202.28|2222.7|2202.7|2222.28|2202.28|13
1640363940000|2021-12-24 16:39:00|2222.36|2202.36|2219.88|2199.88|2222.36|2202.36|2219.86|2199.86|18
1640363950000|2021-12-24 16:39:10|2219.85|2199.85|2219.09|2199.09|2219.9|2199.9|2219.03|2199.03|22
1640363960000|2021-12-24 16:39:20|2218.62|2198.62|2218.38|2198.38|2219.13|2199.13|2218.38|2198.38|17
1640363970000|2021-12-24 16:39:30|2218.25|2198.25|2217.21|2197.21|2218.25|2198.25|2217.21|2197.21|16
1640363980000|2021-12-24 16:39:40|2217.53|2197.53|2220.04|2200.04|2220.04|2200.04|2217.53|2197.53|24
1640363990000|2021-12-24 16:39:50|2220.12|2200.12|2221.86|2201.86|2221.86|2201.86|2220.04|2200.04|17
1640364000000|2021-12-24 16:40:00|2221.85|2201.85|2221.94|2201.94|2222.11|2202.11|2221.79|2201.79|23
1640364010000|2021-12-24 16:40:10|2221.95|2201.95|2222.51|2202.51|2223.17|2203.17|2221.95|2201.95|25
1640364020000|2021-12-24 16:40:20|2222.52|2202.52|2222.84|2202.84|2223.05|2203.05|2222.49|2202.49|22
1640364030000|2021-12-24 16:40:30|2222.89|2202.89|2223.62|2203.62|2223.62|2203.62|2222.84|2202.84|12
1640364040000|2021-12-24 16:40:40|2223.71|2203.71|2225.74|2205.74|2225.74|2205.74|2223.63|2203.63|23
1640364050000|2021-12-24 16:40:50|2225.79|2205.79|2224.8|2204.8|2226.26|2206.26|2224.63|2204.63|28
1640364060000|2021-12-24 16:41:00|2224.92|2204.92|2225.41|2205.41|2225.43|2205.43|2224.86|2204.86|17
1640364070000|2021-12-24 16:41:10|2225.39|2205.39|2224.63|2204.63|2225.4|2205.4|2224.61|2204.61|25
1640364080000|2021-12-24 16:41:20|2224.61|2204.61|2223.77|2203.77|2224.76|2204.76|2223.76|2203.76|27
1640364090000|2021-12-24 16:41:30|2223.74|2203.74|2223.11|2203.11|2223.74|2203.74|2223.05|2203.05|36
1640364100000|2021-12-24 16:41:40|2223.2|2203.2|2223.99|2203.99|2223.99|2203.99|2223.2|2203.2|26
1640364110000|2021-12-24 16:41:50|2223.98|2203.98|2221.96|2201.96|2223.98|2203.98|2221.87|2201.87|31
1640364120000|2021-12-24 16:42:00|2221.95|2201.95|2220.22|2200.22|2222.04|2202.04|2220.22|2200.22|28
1640364130000|2021-12-24 16:42:10|2220.26|2200.26|2213.62|2193.62|2220.26|2200.26|2213.62|2193.62|34
1640364140000|2021-12-24 16:42:20|2213.59|2193.59|2214.2|2194.2|2214.2|2194.2|2213.41|2193.41|32
1640364150000|2021-12-24 16:42:30|2214.36|2194.36|2215.07|2195.07|2215.07|2195.07|2213.53|2193.53|32
1640364160000|2021-12-24 16:42:40|2215.87|2195.87|2215.81|2195.81|2216.34|2196.34|2215.69|2195.69|32
1640364170000|2021-12-24 16:42:50|2215.78|2195.78|2213.99|2193.99|2216.03|2196.03|2213.99|2193.99|27
1640364180000|2021-12-24 16:43:00|2213.61|2193.61|2211.2|2191.2|2213.61|2193.61|2211.2|2191.2|38
1640364190000|2021-12-24 16:43:10|2211.17|2191.17|2207.17|2187.17|2211.2|2191.2|2207.14|2187.14|30
1640364200000|2021-12-24 16:43:20|2207.11|2187.11|2207.56|2187.56|2207.98|2187.98|2206.61|2186.61|24
1640364210000|2021-12-24 16:43:30|2207.6|2187.6|2208.66|2188.66|2208.66|2188.66|2206.99|2186.99|32
1640364220000|2021-12-24 16:43:40|2208.67|2188.67|2208.22|2188.22|2208.71|2188.71|2208.03|2188.03|31
1640364230000|2021-12-24 16:43:50|2208.49|2188.49|2209.29|2189.29|2209.77|2189.77|2208.44|2188.44|33
1640364240000|2021-12-24 16:44:00|2209.27|2189.27|2208.95|2188.95|2209.45|2189.45|2208.56|2188.56|32
1640364250000|2021-12-24 16:44:10|2209.05|2189.05|2208.34|2188.34|2209.09|2189.09|2208.34|2188.34|31
1640364260000|2021-12-24 16:44:20|2208.3|2188.3|2205.62|2185.62|2208.3|2188.3|2205.62|2185.62|15
1640364270000|2021-12-24 16:44:30|2205.59|2185.59|2205.33|2185.33|2205.62|2185.62|2204.94|2184.94|18
1640364280000|2021-12-24 16:44:40|2205.3|2185.3|2203.69|2183.69|2206.02|2186.02|2203.65|2183.65|32
1640364290000|2021-12-24 16:44:50|2203.71|2183.71|2203.98|2183.98|2204.04|2184.04|2203.71|2183.71|23
1640364300000|2021-12-24 16:45:00|2204.03|2184.03|2209.41|2189.41|2209.41|2189.41|2203.98|2183.98|34
1640364310000|2021-12-24 16:45:10|2209.49|2189.49|2210.49|2190.49|2210.53|2190.53|2208.86|2188.86|33
1640364320000|2021-12-24 16:45:20|2210.46|2190.46|2212.37|2192.37|2212.38|2192.38|2210.13|2190.13|31
1640364330000|2021-12-24 16:45:30|2212.49|2192.49|2213.64|2193.64|2213.64|2193.64|2212.47|2192.47|28
1640364340000|2021-12-24 16:45:40|2213.63|2193.63|2214.7|2194.7|2214.7|2194.7|2213.35|2193.35|27
1640364350000|2021-12-24 16:45:50|2214.64|2194.64|2213.83|2193.83|2216|2196|2213.82|2193.82|31
1640364360000|2021-12-24 16:46:00|2213.82|2193.82|2212.45|2192.45|2213.88|2193.88|2211.77|2191.77|36
1640364370000|2021-12-24 16:46:10|2212.49|2192.49|2210.98|2190.98|2212.99|2192.99|2210.98|2190.98|33
1640364380000|2021-12-24 16:46:20|2210.64|2190.64|2212.42|2192.42|2212.42|2192.42|2210.39|2190.39|32
1640364390000|2021-12-24 16:46:30|2212.37|2192.37|2213.48|2193.48|2213.6|2193.6|2212.36|2192.36|24
1640364400000|2021-12-24 16:46:40|2213.42|2193.42|2213.19|2193.19|2213.42|2193.42|2212.63|2192.63|29
1640364410000|2021-12-24 16:46:50|2213.18|2193.18|2213.8|2193.8|2213.8|2193.8|2213.18|2193.18|13
1640364420000|2021-12-24 16:47:00|2213.87|2193.87|2214.49|2194.49|2214.52|2194.52|2213.87|2193.87|8
1640364430000|2021-12-24 16:47:10|2214.48|2194.48|2213.56|2193.56|2214.49|2194.49|2213.46|2193.46|17
1640364440000|2021-12-24 16:47:20|2213.73|2193.73|2213.45|2193.45|2213.73|2193.73|2213.41|2193.41|14
1640364450000|2021-12-24 16:47:30|2213.5|2193.5|2213.57|2193.57|2213.91|2193.91|2213.48|2193.48|19
1640364460000|2021-12-24 16:47:40|2213.11|2193.11|2212.07|2192.07|2213.11|2193.11|2211.88|2191.88|25
1640364470000|2021-12-24 16:47:50|2212.25|2192.25|2212.65|2192.65|2212.68|2192.68|2212.1|2192.1|22
1640364480000|2021-12-24 16:48:00|2212.63|2192.63|2211.75|2191.75|2212.64|2192.64|2211.75|2191.75|20
1640364490000|2021-12-24 16:48:10|2211.79|2191.79|2210.05|2190.05|2211.8|2191.8|2210.05|2190.05|19
1640364500000|2021-12-24 16:48:20|2210.03|2190.03|2207.51|2187.51|2210.03|2190.03|2206.96|2186.96|35
1640364510000|2021-12-24 16:48:30|2207.5|2187.5|2207.23|2187.23|2207.51|2187.51|2206.68|2186.68|26
1640364520000|2021-12-24 16:48:40|2207.22|2187.22|2205.46|2185.46|2207.5|2187.5|2205.42|2185.42|30
1640364530000|2021-12-24 16:48:50|2205.45|2185.45|2205.6|2185.6|2205.62|2185.62|2205.45|2185.45|30
1640364540000|2021-12-24 16:49:00|2205.61|2185.61|2206.06|2186.06|2206.09|2186.09|2205.49|2185.49|26
1640364550000|2021-12-24 16:49:10|2206.13|2186.13|2204.42|2184.42|2206.13|2186.13|2204.42|2184.42|25
1640364560000|2021-12-24 16:49:20|2204.4|2184.4|2204.13|2184.13|2204.4|2184.4|2203.47|2183.47|19
1640364570000|2021-12-24 16:49:30|2204.1|2184.1|2204.07|2184.07|2204.77|2184.77|2204.07|2184.07|16
1640364580000|2021-12-24 16:49:40|2204.02|2184.02|2203.12|2183.12|2204.02|2184.02|2202.87|2182.87|24
1640364590000|2021-12-24 16:49:50|2203.13|2183.13|2203.49|2183.49|2203.51|2183.51|2202.4|2182.4|25
1640364600000|2021-12-24 16:50:00|2203.5|2183.5|2204.65|2184.65|2204.65|2184.65|2203.5|2183.5|14
1640364610000|2021-12-24 16:50:10|2204.96|2184.96|2206.65|2186.65|2207.02|2187.02|2204.96|2184.96|23
1640364620000|2021-12-24 16:50:20|2207.02|2187.02|2207.73|2187.73|2207.85|2187.85|2206.72|2186.72|19
1640364630000|2021-12-24 16:50:30|2207.86|2187.86|2209.72|2189.72|2209.72|2189.72|2207.82|2187.82|18
1640364640000|2021-12-24 16:50:40|2210.36|2190.36|2208.07|2188.07|2210.64|2190.64|2208.07|2188.07|29
1640364650000|2021-12-24 16:50:50|2208.09|2188.09|2208.15|2188.15|2208.27|2188.27|2206.99|2186.99|32
1640364660000|2021-12-24 16:51:00|2208.2|2188.2|2208.07|2188.07|2208.21|2188.21|2207.47|2187.47|30
1640364670000|2021-12-24 16:51:10|2208.35|2188.35|2209.23|2189.23|2209.23|2189.23|2208.35|2188.35|10
1640364680000|2021-12-24 16:51:20|2209.19|2189.19|2207.74|2187.74|2209.19|2189.19|2207.74|2187.74|18
1640364690000|2021-12-24 16:51:30|2207.61|2187.61|2205.61|2185.61|2207.61|2187.61|2205.52|2185.52|22
1640364700000|2021-12-24 16:51:40|2205.77|2185.77|2206.54|2186.54|2206.54|2186.54|2205.74|2185.74|24
1640364710000|2021-12-24 16:51:50|2206.55|2186.55|2206.39|2186.39|2206.63|2186.63|2206.37|2186.37|17
1640364720000|2021-12-24 16:52:00|2206.37|2186.37|2207.73|2187.73|2207.73|2187.73|2206.03|2186.03|27
1640364730000|2021-12-24 16:52:10|2207.67|2187.67|2207.62|2187.62|2208.39|2188.39|2207.56|2187.56|29
1640364740000|2021-12-24 16:52:20|2207.57|2187.57|2208.14|2188.14|2208.14|2188.14|2207.53|2187.53|12
1640364750000|2021-12-24 16:52:30|2208.18|2188.18|2211.37|2191.37|2211.64|2191.64|2208.18|2188.18|33
1640364760000|2021-12-24 16:52:40|2211.39|2191.39|2211.19|2191.19|2211.39|2191.39|2211.06|2191.06|16
1640364770000|2021-12-24 16:52:50|2211.15|2191.15|2211.15|2191.15|2211.27|2191.27|2211.06|2191.06|18
1640364780000|2021-12-24 16:53:00|2211.12|2191.12|2211.61|2191.61|2211.65|2191.65|2211.12|2191.12|17
1640364790000|2021-12-24 16:53:10|2211.6|2191.6|2213.14|2193.14|2213.14|2193.14|2211.6|2191.6|14
1640364800000|2021-12-24 16:53:20|2213.15|2193.15|2215.84|2195.84|2215.84|2195.84|2213.15|2193.15|13
1640364810000|2021-12-24 16:53:30|2215.73|2195.73|2217.29|2197.29|2217.36|2197.36|2215.64|2195.64|27
1640364820000|2021-12-24 16:53:40|2217.35|2197.35|2217.39|2197.39|2217.6|2197.6|2216.62|2196.62|27
1640364830000|2021-12-24 16:53:50|2217.38|2197.38|2217.39|2197.39|2217.51|2197.51|2216.97|2196.97|24
1640364840000|2021-12-24 16:54:00|2217.53|2197.53|2217.85|2197.85|2217.86|2197.86|2217.52|2197.52|20
1640364850000|2021-12-24 16:54:10|2217.84|2197.84|2217.75|2197.75|2217.85|2197.85|2217.47|2197.47|22
1640364860000|2021-12-24 16:54:20|2217.8|2197.8|2215.74|2195.74|2217.81|2197.81|2215.74|2195.74|32
1640364870000|2021-12-24 16:54:30|2215.73|2195.73|2215.91|2195.91|2215.95|2195.95|2215.67|2195.67|26
1640364880000|2021-12-24 16:54:40|2215.93|2195.93|2218.15|2198.15|2218.24|2198.24|2215.93|2195.93|23
1640364890000|2021-12-24 16:54:50|2218.52|2198.52|2219.29|2199.29|2219.29|2199.29|2218.5|2198.5|11
1640364900000|2021-12-24 16:55:00|2219.31|2199.31|2219.6|2199.6|2219.6|2199.6|2219.31|2199.31|7
1640364910000|2021-12-24 16:55:10|2219.62|2199.62|2219.31|2199.31|2220.38|2200.38|2219.31|2199.31|17
1640364920000|2021-12-24 16:55:20|2219.42|2199.42|2219.36|2199.36|2220.28|2200.28|2219.31|2199.31|27
1640364930000|2021-12-24 16:55:30|2219.35|2199.35|2218.17|2198.17|2219.38|2199.38|2218.05|2198.05|33
1640364940000|2021-12-24 16:55:40|2218.15|2198.15|2219.45|2199.45|2219.58|2199.58|2218.01|2198.01|25
1640364950000|2021-12-24 16:55:50|2219.54|2199.54|2219.76|2199.76|2220.26|2200.26|2219.45|2199.45|12
1640364960000|2021-12-24 16:56:00|2219.71|2199.71|2217.88|2197.88|2219.71|2199.71|2217.85|2197.85|30
1640364970000|2021-12-24 16:56:10|2217.87|2197.87|2217.77|2197.77|2217.87|2197.87|2217.69|2197.69|29
1640364980000|2021-12-24 16:56:20|2217.76|2197.76|2217.52|2197.52|2217.77|2197.77|2217.36|2197.36|21
1640364990000|2021-12-24 16:56:30|2217.43|2197.43|2217.21|2197.21|2218.27|2198.27|2216.98|2196.98|35
1640365000000|2021-12-24 16:56:40|2217.14|2197.14|2216.78|2196.78|2217.46|2197.46|2216.38|2196.38|34
1640365010000|2021-12-24 16:56:50|2216.79|2196.79|2214.63|2194.63|2216.8|2196.8|2214.63|2194.63|34
1640365020000|2021-12-24 16:57:00|2214.6|2194.6|2214.37|2194.37|2214.79|2194.79|2214.22|2194.22|28
1640365030000|2021-12-24 16:57:10|2214.35|2194.35|2215.65|2195.65|2215.65|2195.65|2214.21|2194.21|30
1640365040000|2021-12-24 16:57:20|2215.73|2195.73|2216.75|2196.75|2216.81|2196.81|2215.72|2195.72|23
1640365050000|2021-12-24 16:57:30|2216.73|2196.73|2216.05|2196.05|2216.75|2196.75|2215.99|2195.99|26
1640365060000|2021-12-24 16:57:40|2216.03|2196.03|2215.71|2195.71|2216.13|2196.13|2215.63|2195.63|29
1640365070000|2021-12-24 16:57:50|2215.77|2195.77|2215.77|2195.77|2215.81|2195.81|2215.55|2195.55|19
1640365080000|2021-12-24 16:58:00|2215.96|2195.96|2216.75|2196.75|2216.84|2196.84|2215.96|2195.96|12
1640365090000|2021-12-24 16:58:10|2216.84|2196.84|2218.91|2198.91|2218.91|2198.91|2216.84|2196.84|19
1640365100000|2021-12-24 16:58:20|2218.92|2198.92|2220.35|2200.35|2220.41|2200.41|2218.92|2198.92|17
1640365110000|2021-12-24 16:58:30|2220.3|2200.3|2224.82|2204.82|2224.83|2204.83|2220.18|2200.18|28
1640365120000|2021-12-24 16:58:40|2224.81|2204.81|2228.22|2208.22|2228.22|2208.22|2224.52|2204.52|22
1640365130000|2021-12-24 16:58:50|2228.16|2208.16|2228.31|2208.31|2229.31|2209.31|2227.79|2207.79|23
1640365140000|2021-12-24 16:59:00|2228.35|2208.35|2227.52|2207.52|2228.6|2208.6|2227.43|2207.43|38
1640365150000|2021-12-24 16:59:10|2227.54|2207.54|2227.47|2207.47|2227.58|2207.58|2226.76|2206.76|32
1640365160000|2021-12-24 16:59:20|2227.45|2207.45|2228.13|2208.13|2228.13|2208.13|2227.34|2207.34|20
1640365170000|2021-12-24 16:59:30|2228.14|2208.14|2228.18|2208.18|2228.18|2208.18|2227.87|2207.87|9
1640365180000|2021-12-24 16:59:40|2228.35|2208.35|2228.32|2208.32|2228.35|2208.35|2228.24|2208.24|7
1640365190000|2021-12-24 16:59:50|2228.27|2208.27|2228.5|2208.5|2228.96|2208.96|2228.27|2208.27|13
1640365200000|2021-12-24 17:00:00|2228.51|2208.51|2227.06|2207.06|2228.53|2208.53|2226.92|2206.92|33
1640365210000|2021-12-24 17:00:10|2227.07|2207.07|2226.05|2206.05|2227.07|2207.07|2226.04|2206.04|29
1640365220000|2021-12-24 17:00:20|2226.03|2206.03|2226.17|2206.17|2226.53|2206.53|2226.03|2206.03|21
1640365230000|2021-12-24 17:00:30|2226.14|2206.14|2227.04|2207.04|2227.07|2207.07|2226.14|2206.14|12
1640365240000|2021-12-24 17:00:40|2227.17|2207.17|2227.64|2207.64|2227.71|2207.71|2227.17|2207.17|6
1640365250000|2021-12-24 17:00:50|2227.67|2207.67|2228.48|2208.48|2228.48|2208.48|2227.67|2207.67|8
1640365260000|2021-12-24 17:01:00|2228.85|2208.85|2229.65|2209.65|2229.65|2209.65|2228.85|2208.85|14
1640365270000|2021-12-24 17:01:10|2229.59|2209.59|2231.58|2211.58|2231.58|2211.58|2229.59|2209.59|24
1640365280000|2021-12-24 17:01:20|2232.22|2212.22|2233.21|2213.21|2233.47|2213.47|2232.22|2212.22|20
1640365290000|2021-12-24 17:01:30|2233.24|2213.24|2233.27|2213.27|2233.27|2213.27|2232.75|2212.75|13
1640365300000|2021-12-24 17:01:40|2233.28|2213.28|2232.95|2212.95|2233.86|2213.86|2232.86|2212.86|25
1640365310000|2021-12-24 17:01:50|2232.92|2212.92|2233.59|2213.59|2233.62|2213.62|2232.84|2212.84|17
1640365320000|2021-12-24 17:02:00|2233.58|2213.58|2233.19|2213.19|2233.58|2213.58|2232.79|2212.79|18
1640365330000|2021-12-24 17:02:10|2233.23|2213.23|2234.51|2214.51|2234.51|2214.51|2233.19|2213.19|13
1640365340000|2021-12-24 17:02:20|2234.47|2214.47|2234.31|2214.31|2234.47|2214.47|2234.19|2214.19|4
1640365360000|2021-12-24 17:02:40|2234.51|2214.51|2232.87|2212.87|2234.51|2214.51|2232.87|2212.87|16
1640365370000|2021-12-24 17:02:50|2232.65|2212.65|2231.86|2211.86|2232.65|2212.65|2231.85|2211.85|11
1640365380000|2021-12-24 17:03:00|2231.81|2211.81|2232.02|2212.02|2232.09|2212.09|2231.81|2211.81|9
1640365390000|2021-12-24 17:03:10|2232.09|2212.09|2232.06|2212.06|2232.09|2212.09|2231.44|2211.44|10
1640365400000|2021-12-24 17:03:20|2231.92|2211.92|2230.21|2210.21|2231.92|2211.92|2230.21|2210.21|18
1640365410000|2021-12-24 17:03:30|2230.29|2210.29|2228.51|2208.51|2230.29|2210.29|2228.51|2208.51|26
1640365420000|2021-12-24 17:03:40|2228.52|2208.52|2227.54|2207.54|2228.52|2208.52|2227.54|2207.54|29
1640365430000|2021-12-24 17:03:50|2227.64|2207.64|2225.84|2205.84|2227.7|2207.7|2225.84|2205.84|29
1640365440000|2021-12-24 17:04:00|2225.89|2205.89|2225.81|2205.81|2225.9|2205.9|2225.68|2205.68|17
1640365450000|2021-12-24 17:04:10|2225.91|2205.91|2225.81|2205.81|2226|2206|2225.81|2205.81|23
1640365460000|2021-12-24 17:04:20|2225.8|2205.8|2225.42|2205.42|2225.8|2205.8|2225.34|2205.34|13
1640365470000|2021-12-24 17:04:30|2225.38|2205.38|2225.52|2205.52|2225.52|2205.52|2225.29|2205.29|10
1640365480000|2021-12-24 17:04:40|2225.53|2205.53|2224.82|2204.82|2226.42|2206.42|2224.82|2204.82|35
1640365490000|2021-12-24 17:04:50|2224.84|2204.84|2224.87|2204.87|2224.87|2204.87|2224.77|2204.77|14
1640365500000|2021-12-24 17:05:00|2224.88|2204.88|2224.88|2204.88|2225.08|2205.08|2224.88|2204.88|27
1640365510000|2021-12-24 17:05:10|2224.87|2204.87|2224.59|2204.59|2225.07|2205.07|2224.39|2204.39|32
1640365520000|2021-12-24 17:05:20|2224.53|2204.53|2224.26|2204.26|2224.86|2204.86|2224.22|2204.22|30
1640365530000|2021-12-24 17:05:30|2224.27|2204.27|2224.35|2204.35|2224.43|2204.43|2224.22|2204.22|13
1640365540000|2021-12-24 17:05:40|2224.4|2204.4|2225.09|2205.09|2225.09|2205.09|2224.09|2204.09|20
1640365550000|2021-12-24 17:05:50|2225.02|2205.02|2225.57|2205.57|2225.57|2205.57|2225.02|2205.02|19
1640365560000|2021-12-24 17:06:00|2225.6|2205.6|2226.26|2206.26|2226.27|2206.27|2225.56|2205.56|10
1640365570000|2021-12-24 17:06:10|2226.27|2206.27|2226.51|2206.51|2226.51|2206.51|2226.18|2206.18|15
1640365580000|2021-12-24 17:06:20|2226.74|2206.74|2225.23|2205.23|2226.76|2206.76|2225.23|2205.23|23
1640365590000|2021-12-24 17:06:30|2224.56|2204.56|2222.27|2202.27|2224.56|2204.56|2222.27|2202.27|30
1640365600000|2021-12-24 17:06:40|2222.31|2202.31|2221.88|2201.88|2222.31|2202.31|2221.81|2201.81|19
1640365610000|2021-12-24 17:06:50|2222.03|2202.03|2221.19|2201.19|2222.1|2202.1|2221.15|2201.15|30
1640365620000|2021-12-24 17:07:00|2221.1|2201.1|2221.19|2201.19|2221.19|2201.19|2221.04|2201.04|18
1640365630000|2021-12-24 17:07:10|2221.2|2201.2|2220.59|2200.59|2221.2|2201.2|2220.59|2200.59|19
1640365640000|2021-12-24 17:07:20|2220.63|2200.63|2219.57|2199.57|2220.69|2200.69|2219.53|2199.53|23
1640365650000|2021-12-24 17:07:30|2219.59|2199.59|2218.3|2198.3|2219.59|2199.59|2218.19|2198.19|23
1640365660000|2021-12-24 17:07:40|2218.28|2198.28|2218.44|2198.44|2218.55|2198.55|2218.19|2198.19|26
1640365670000|2021-12-24 17:07:50|2218.4|2198.4|2217.88|2197.88|2218.67|2198.67|2217.88|2197.88|28
1640365680000|2021-12-24 17:08:00|2217.85|2197.85|2216.52|2196.52|2217.85|2197.85|2216.47|2196.47|21
1640365690000|2021-12-24 17:08:10|2216.56|2196.56|2214.87|2194.87|2216.56|2196.56|2214.85|2194.85|17
1640365700000|2021-12-24 17:08:20|2214.86|2194.86|2215.79|2195.79|2215.79|2195.79|2214.86|2194.86|11
1640365710000|2021-12-24 17:08:30|2215.72|2195.72|2216.45|2196.45|2216.45|2196.45|2215.61|2195.61|28
1640365720000|2021-12-24 17:08:40|2216.44|2196.44|2217.63|2197.63|2217.63|2197.63|2216.35|2196.35|22
1640365730000|2021-12-24 17:08:50|2217.39|2197.39|2217.13|2197.13|2217.39|2197.39|2217.03|2197.03|15
1640365740000|2021-12-24 17:09:00|2217.14|2197.14|2216.6|2196.6|2217.14|2197.14|2216.09|2196.09|28
1640365750000|2021-12-24 17:09:10|2216.69|2196.69|2216.21|2196.21|2216.73|2196.73|2216.21|2196.21|19
1640365760000|2021-12-24 17:09:20|2216.28|2196.28|2214.68|2194.68|2216.28|2196.28|2214.66|2194.66|25
1640365770000|2021-12-24 17:09:30|2214.71|2194.71|2215.53|2195.53|2215.56|2195.56|2214.66|2194.66|22
1640365780000|2021-12-24 17:09:40|2215.81|2195.81|2215.48|2195.48|2215.84|2195.84|2215.31|2195.31|23
1640365790000|2021-12-24 17:09:50|2215.45|2195.45|2215.61|2195.61|2215.65|2195.65|2215.45|2195.45|18
1640365800000|2021-12-24 17:10:00|2215.57|2195.57|2214.83|2194.83|2215.57|2195.57|2214.79|2194.79|17
1640365810000|2021-12-24 17:10:10|2214.82|2194.82|2215.36|2195.36|2215.41|2195.41|2214.73|2194.73|25
1640365820000|2021-12-24 17:10:20|2215.34|2195.34|2214.14|2194.14|2215.34|2195.34|2214.14|2194.14|19
1640365830000|2021-12-24 17:10:30|2214.12|2194.12|2214.05|2194.05|2214.13|2194.13|2213.28|2193.28|24
1640365840000|2021-12-24 17:10:40|2213.69|2193.69|2215.47|2195.47|2215.54|2195.54|2213.69|2193.69|29
1640365850000|2021-12-24 17:10:50|2215.44|2195.44|2214.93|2194.93|2215.5|2195.5|2214.91|2194.91|24
1640365860000|2021-12-24 17:11:00|2214.77|2194.77|2214.48|2194.48|2214.81|2194.81|2214.47|2194.47|22
1640365870000|2021-12-24 17:11:10|2214.51|2194.51|2214.16|2194.16|2214.62|2194.62|2214.09|2194.09|19
1640365880000|2021-12-24 17:11:20|2214.11|2194.11|2213.76|2193.76|2214.28|2194.28|2213.74|2193.74|23
1640365890000|2021-12-24 17:11:30|2213.75|2193.75|2214.98|2194.98|2214.98|2194.98|2213.74|2193.74|14
1640365900000|2021-12-24 17:11:40|2214.96|2194.96|2214.96|2194.96|2214.96|2194.96|2214.96|2194.96|1
1640365910000|2021-12-24 17:11:50|2215.35|2195.35|2216.48|2196.48|2216.49|2196.49|2215.34|2195.34|18
1640365920000|2021-12-24 17:12:00|2216.52|2196.52|2216.33|2196.33|2216.58|2196.58|2216.3|2196.3|16
1640365930000|2021-12-24 17:12:10|2216.3|2196.3|2217.48|2197.48|2217.63|2197.63|2216.24|2196.24|19
1640365940000|2021-12-24 17:12:20|2217.47|2197.47|2217.46|2197.46|2217.47|2197.47|2217.46|2197.46|2
1640365950000|2021-12-24 17:12:30|2217.6|2197.6|2217.24|2197.24|2217.6|2197.6|2217.2|2197.2|8
1640365960000|2021-12-24 17:12:40|2217.19|2197.19|2216.3|2196.3|2217.34|2197.34|2216.16|2196.16|22
1640365970000|2021-12-24 17:12:50|2216.37|2196.37|2216.18|2196.18|2216.37|2196.37|2216.13|2196.13|18
1640365980000|2021-12-24 17:13:00|2216.21|2196.21|2216.78|2196.78|2216.78|2196.78|2216.17|2196.17|14
1640365990000|2021-12-24 17:13:10|2216.85|2196.85|2218.13|2198.13|2218.13|2198.13|2216.85|2196.85|11
1640366000000|2021-12-24 17:13:20|2218.71|2198.71|2219.57|2199.57|2219.66|2199.66|2218.71|2198.71|12
1640366010000|2021-12-24 17:13:30|2219.63|2199.63|2220.27|2200.27|2220.27|2200.27|2219.63|2199.63|6
1640366020000|2021-12-24 17:13:40|2220.73|2200.73|2220.71|2200.71|2221.46|2201.46|2220.7|2200.7|21
1640366030000|2021-12-24 17:13:50|2220.74|2200.74|2222.49|2202.49|2223.88|2203.88|2220.74|2200.74|26
1640366040000|2021-12-24 17:14:00|2222.37|2202.37|2223.08|2203.08|2223.16|2203.16|2222.37|2202.37|24
1640366050000|2021-12-24 17:14:10|2223.06|2203.06|2222.94|2202.94|2223.11|2203.11|2222.93|2202.93|19
1640366060000|2021-12-24 17:14:20|2222.93|2202.93|2223.33|2203.33|2223.41|2203.41|2222.93|2202.93|22
1640366070000|2021-12-24 17:14:30|2223.14|2203.14|2223.27|2203.27|2223.27|2203.27|2222.95|2202.95|23
1640366080000|2021-12-24 17:14:40|2223.29|2203.29|2222.29|2202.29|2223.29|2203.29|2222.29|2202.29|22
1640366090000|2021-12-24 17:14:50|2222.31|2202.31|2223.29|2203.29|2223.31|2203.31|2222.28|2202.28|26
1640366100000|2021-12-24 17:15:00|2223.31|2203.31|2223.33|2203.33|2223.39|2203.39|2223.14|2203.14|24
1640366110000|2021-12-24 17:15:10|2223.35|2203.35|2221.49|2201.49|2223.42|2203.42|2221.49|2201.49|24
1640366120000|2021-12-24 17:15:20|2221.48|2201.48|2219.16|2199.16|2221.48|2201.48|2218.96|2198.96|30
1640366130000|2021-12-24 17:15:30|2219.39|2199.39|2217.79|2197.79|2219.39|2199.39|2217.79|2197.79|32
1640366140000|2021-12-24 17:15:40|2217.88|2197.88|2216.98|2196.98|2217.88|2197.88|2216.98|2196.98|30
1640366150000|2021-12-24 17:15:50|2216.97|2196.97|2213.93|2193.93|2216.97|2196.97|2213.93|2193.93|33
1640366160000|2021-12-24 17:16:00|2213.9|2193.9|2214.89|2194.89|2214.93|2194.93|2213.64|2193.64|31
1640366170000|2021-12-24 17:16:10|2214.88|2194.88|2214.22|2194.22|2214.91|2194.91|2214.18|2194.18|31
1640366180000|2021-12-24 17:16:20|2214.19|2194.19|2215.22|2195.22|2215.24|2195.24|2214.18|2194.18|28
1640366190000|2021-12-24 17:16:30|2215.21|2195.21|2213.99|2193.99|2215.21|2195.21|2213.99|2193.99|30
1640366200000|2021-12-24 17:16:40|2213.97|2193.97|2213.69|2193.69|2213.97|2193.97|2213.69|2193.69|14
1640366210000|2021-12-24 17:16:50|2213.71|2193.71|2213.43|2193.43|2213.71|2193.71|2213.43|2193.43|9
1640366220000|2021-12-24 17:17:00|2213.42|2193.42|2213.26|2193.26|2213.43|2193.43|2213.12|2193.12|14
1640366230000|2021-12-24 17:17:10|2213.27|2193.27|2213.38|2193.38|2213.38|2193.38|2213.1|2193.1|8
1640366240000|2021-12-24 17:17:20|2213.29|2193.29|2212|2192|2213.38|2193.38|2211.78|2191.78|23
1640366250000|2021-12-24 17:17:30|2211.79|2191.79|2211.94|2191.94|2212.26|2192.26|2211.74|2191.74|15
1640366260000|2021-12-24 17:17:40|2211.93|2191.93|2212.1|2192.1|2212.23|2192.23|2211.85|2191.85|24
1640366270000|2021-12-24 17:17:50|2212.14|2192.14|2212.44|2192.44|2212.47|2192.47|2212.08|2192.08|18
1640366280000|2021-12-24 17:18:00|2212.48|2192.48|2213.02|2193.02|2213.02|2193.02|2212.39|2192.39|10
1640366290000|2021-12-24 17:18:10|2213.47|2193.47|2212.61|2192.61|2213.47|2193.47|2212.54|2192.54|21
1640366300000|2021-12-24 17:18:20|2212.63|2192.63|2212.3|2192.3|2212.63|2192.63|2211.66|2191.66|34
1640366310000|2021-12-24 17:18:30|2212.63|2192.63|2212.11|2192.11|2212.65|2192.65|2212.11|2192.11|16
1640366320000|2021-12-24 17:18:40|2212.09|2192.09|2212.32|2192.32|2212.33|2192.33|2212.07|2192.07|13
1640366330000|2021-12-24 17:18:50|2212.58|2192.58|2212.65|2192.65|2212.75|2192.75|2212.52|2192.52|16
1640366340000|2021-12-24 17:19:00|2212.52|2192.52|2212.56|2192.56|2212.66|2192.66|2212.51|2192.51|11
1640366350000|2021-12-24 17:19:10|2212.6|2192.6|2212.98|2192.98|2212.98|2192.98|2212.6|2192.6|11
1640366360000|2021-12-24 17:19:20|2213.01|2193.01|2213.01|2193.01|2213.01|2193.01|2213.01|2193.01|1
1640366370000|2021-12-24 17:19:30|2213.09|2193.09|2210.94|2190.94|2213.09|2193.09|2210.91|2190.91|20
1640366380000|2021-12-24 17:19:40|2210.82|2190.82|2208.79|2188.79|2210.82|2190.82|2208.79|2188.79|7
1640366390000|2021-12-24 17:19:50|2208.76|2188.76|2207.35|2187.35|2208.76|2188.76|2206.8|2186.8|31
1640366400000|2021-12-24 17:20:00|2207.33|2187.33|2207.47|2187.47|2207.47|2187.47|2207.22|2187.22|22
1640366410000|2021-12-24 17:20:10|2207.46|2187.46|2208.96|2188.96|2208.96|2188.96|2207.46|2187.46|19
1640366420000|2021-12-24 17:20:20|2209.05|2189.05|2209.64|2189.64|2209.67|2189.67|2209.05|2189.05|10
1640366430000|2021-12-24 17:20:30|2209.68|2189.68|2209.78|2189.78|2210.43|2190.43|2209.64|2189.64|11
1640366440000|2021-12-24 17:20:40|2209.9|2189.9|2212.23|2192.23|2212.23|2192.23|2209.9|2189.9|12
1640366450000|2021-12-24 17:20:50|2212.22|2192.22|2210.6|2190.6|2212.56|2192.56|2210.6|2190.6|24
1640366460000|2021-12-24 17:21:00|2210.55|2190.55|2209.29|2189.29|2210.55|2190.55|2209.13|2189.13|35
1640366470000|2021-12-24 17:21:10|2208.82|2188.82|2208.42|2188.42|2209.02|2189.02|2208.42|2188.42|28
1640366480000|2021-12-24 17:21:20|2208.46|2188.46|2208.09|2188.09|2208.5|2188.5|2207.98|2187.98|29
1640366490000|2021-12-24 17:21:30|2208.12|2188.12|2207.63|2187.63|2208.19|2188.19|2207.63|2187.63|18
1640366500000|2021-12-24 17:21:40|2207.65|2187.65|2207.92|2187.92|2207.99|2187.99|2207.16|2187.16|18
1640366510000|2021-12-24 17:21:50|2207.91|2187.91|2207.68|2187.68|2207.99|2187.99|2207.67|2187.67|10
1640366520000|2021-12-24 17:22:00|2207.22|2187.22|2208.12|2188.12|2208.16|2188.16|2207.22|2187.22|17
1640366530000|2021-12-24 17:22:10|2208.16|2188.16|2209.1|2189.1|2209.63|2189.63|2208.14|2188.14|30
1640366540000|2021-12-24 17:22:20|2209.19|2189.19|2209.84|2189.84|2209.84|2189.84|2208.98|2188.98|26
1640366550000|2021-12-24 17:22:30|2209.86|2189.86|2210.7|2190.7|2210.7|2190.7|2209.86|2189.86|11
1640366560000|2021-12-24 17:22:40|2210.68|2190.68|2210.54|2190.54|2210.68|2190.68|2210.52|2190.52|11
1640366570000|2021-12-24 17:22:50|2210.53|2190.53|2211.91|2191.91|2211.91|2191.91|2210.45|2190.45|21
1640366580000|2021-12-24 17:23:00|2211.9|2191.9|2211.7|2191.7|2211.91|2191.91|2211.61|2191.61|9
1640366590000|2021-12-24 17:23:10|2211.63|2191.63|2211.3|2191.3|2211.79|2191.79|2211.3|2191.3|9
1640366600000|2021-12-24 17:23:20|2211.22|2191.22|2211.61|2191.61|2211.61|2191.61|2211.13|2191.13|10
1640366610000|2021-12-24 17:23:30|2211.63|2191.63|2211.73|2191.73|2211.73|2191.73|2211.63|2191.63|2
1640366620000|2021-12-24 17:23:40|2211.89|2191.89|2211.53|2191.53|2211.89|2191.89|2211.53|2191.53|8
1640366630000|2021-12-24 17:23:50|2211.67|2191.67|2211.67|2191.67|2211.67|2191.67|2211.67|2191.67|1
1640366640000|2021-12-24 17:24:00|2211.79|2191.79|2211.62|2191.62|2211.79|2191.79|2211.58|2191.58|6
1640366650000|2021-12-24 17:24:10|2211.55|2191.55|2210.56|2190.56|2211.55|2191.55|2210.34|2190.34|14
1640366660000|2021-12-24 17:24:20|2210.36|2190.36|2209.73|2189.73|2210.38|2190.38|2209.7|2189.7|17
1640366670000|2021-12-24 17:24:30|2209.72|2189.72|2209.94|2189.94|2209.99|2189.99|2209.5|2189.5|24
1640366680000|2021-12-24 17:24:40|2209.95|2189.95|2209.14|2189.14|2209.95|2189.95|2209.14|2189.14|5
1640366690000|2021-12-24 17:24:50|2209.42|2189.42|2210.68|2190.68|2210.68|2190.68|2209.39|2189.39|14
1640366700000|2021-12-24 17:25:00|2210.66|2190.66|2211.35|2191.35|2211.35|2191.35|2210.66|2190.66|8
1640366710000|2021-12-24 17:25:10|2211.36|2191.36|2211.47|2191.47|2211.47|2191.47|2211.36|2191.36|6
1640366720000|2021-12-24 17:25:20|2211.5|2191.5|2211.98|2191.98|2211.98|2191.98|2211.2|2191.2|17
1640366730000|2021-12-24 17:25:30|2212.05|2192.05|2218.26|2198.26|2218.42|2198.42|2212.05|2192.05|25
1640366740000|2021-12-24 17:25:40|2218.28|2198.28|2218.98|2198.98|2219.3|2199.3|2218.28|2198.28|16
1640366750000|2021-12-24 17:25:50|2219|2199|2217.03|2197.03|2219|2199|2216.86|2196.86|33
1640366760000|2021-12-24 17:26:00|2217.02|2197.02|2217.14|2197.14|2217.14|2197.14|2216.92|2196.92|17
1640366770000|2021-12-24 17:26:10|2217.46|2197.46|2217.27|2197.27|2217.88|2197.88|2217.27|2197.27|21
1640366780000|2021-12-24 17:26:20|2217.31|2197.31|2215.92|2195.92|2217.31|2197.31|2215.92|2195.92|20
1640366790000|2021-12-24 17:26:30|2215.94|2195.94|2211.47|2191.47|2215.94|2195.94|2211.47|2191.47|36
1640366800000|2021-12-24 17:26:40|2211.46|2191.46|2210.77|2190.77|2211.8|2191.8|2210.77|2190.77|32
1640366810000|2021-12-24 17:26:50|2210.76|2190.76|2209.01|2189.01|2210.96|2190.96|2208.99|2188.99|36
1640366820000|2021-12-24 17:27:00|2209|2189|2209.67|2189.67|2209.83|2189.83|2209|2189|31
1640366830000|2021-12-24 17:27:10|2209.65|2189.65|2209.34|2189.34|2209.66|2189.66|2209.19|2189.19|25
1640366840000|2021-12-24 17:27:20|2209.33|2189.33|2208.35|2188.35|2209.4|2189.4|2208.35|2188.35|30
1640366850000|2021-12-24 17:27:30|2208.42|2188.42|2208.34|2188.34|2208.49|2188.49|2208.09|2188.09|17
1640366860000|2021-12-24 17:27:40|2208.28|2188.28|2208.27|2188.27|2208.39|2188.39|2208.2|2188.2|22
1640366870000|2021-12-24 17:27:50|2208.26|2188.26|2209.04|2189.04|2209.11|2189.11|2208.17|2188.17|27
1640366880000|2021-12-24 17:28:00|2209.19|2189.19|2208.51|2188.51|2209.22|2189.22|2208.51|2188.51|17
1640366890000|2021-12-24 17:28:10|2208.5|2188.5|2207.36|2187.36|2208.58|2188.58|2207.36|2187.36|22
1640366900000|2021-12-24 17:28:20|2207.34|2187.34|2206.85|2186.85|2207.34|2187.34|2206.66|2186.66|19
1640366910000|2021-12-24 17:28:30|2206.86|2186.86|2206.48|2186.48|2206.91|2186.91|2206.38|2186.38|22
1640366920000|2021-12-24 17:28:40|2206.46|2186.46|2206.36|2186.36|2206.46|2186.46|2206.36|2186.36|5
1640366930000|2021-12-24 17:28:50|2206.28|2186.28|2206.12|2186.12|2206.28|2186.28|2206.02|2186.02|9
1640366940000|2021-12-24 17:29:00|2206.07|2186.07|2206.32|2186.32|2206.32|2186.32|2205.52|2185.52|14
1640366950000|2021-12-24 17:29:10|2206.34|2186.34|2207.27|2187.27|2207.27|2187.27|2206.34|2186.34|12
1640366960000|2021-12-24 17:29:20|2207.23|2187.23|2206.66|2186.66|2207.31|2187.31|2206.6|2186.6|15
1640366970000|2021-12-24 17:29:30|2206.61|2186.61|2206.76|2186.76|2206.79|2186.79|2206.5|2186.5|10
1640366980000|2021-12-24 17:29:40|2206.83|2186.83|2206.74|2186.74|2206.83|2186.83|2206.49|2186.49|11
1640366990000|2021-12-24 17:29:50|2206.93|2186.93|2206.96|2186.96|2206.96|2186.96|2206.91|2186.91|10
1640367000000|2021-12-24 17:30:00|2206.92|2186.92|2207.2|2187.2|2208.02|2188.02|2206.78|2186.78|17
1640367010000|2021-12-24 17:30:10|2207.23|2187.23|2207.58|2187.58|2207.58|2187.58|2206.94|2186.94|17
1640367020000|2021-12-24 17:30:20|2207.64|2187.64|2209.54|2189.54|2209.77|2189.77|2207.64|2187.64|26
1640367030000|2021-12-24 17:30:30|2209.53|2189.53|2210.03|2190.03|2210.13|2190.13|2209.5|2189.5|28
1640367040000|2021-12-24 17:30:40|2210.06|2190.06|2211.02|2191.02|2211.02|2191.02|2210.06|2190.06|12
1640367050000|2021-12-24 17:30:50|2211.09|2191.09|2214.53|2194.53|2214.53|2194.53|2211.09|2191.09|34
1640367060000|2021-12-24 17:31:00|2214.56|2194.56|2213.98|2193.98|2214.61|2194.61|2213.89|2193.89|21
1640367070000|2021-12-24 17:31:10|2213.99|2193.99|2211.99|2191.99|2213.99|2193.99|2211.99|2191.99|22
1640367080000|2021-12-24 17:31:20|2211.98|2191.98|2211.51|2191.51|2211.99|2191.99|2211.29|2191.29|26
1640367090000|2021-12-24 17:31:30|2211.62|2191.62|2210.9|2190.9|2211.63|2191.63|2210.78|2190.78|30
1640367100000|2021-12-24 17:31:40|2210.74|2190.74|2211.72|2191.72|2211.72|2191.72|2210.73|2190.73|20
1640367110000|2021-12-24 17:31:50|2212.24|2192.24|2212.13|2192.13|2212.24|2192.24|2212.07|2192.07|12
1640367120000|2021-12-24 17:32:00|2212.11|2192.11|2212.12|2192.12|2212.2|2192.2|2211.85|2191.85|11
1640367130000|2021-12-24 17:32:10|2212.13|2192.13|2213.33|2193.33|2213.33|2193.33|2212.13|2192.13|6
1640367140000|2021-12-24 17:32:20|2213.6|2193.6|2213.9|2193.9|2213.9|2193.9|2213.6|2193.6|9
1640367150000|2021-12-24 17:32:30|2213.88|2193.88|2215.14|2195.14|2215.14|2195.14|2213.88|2193.88|14
1640367160000|2021-12-24 17:32:40|2215.78|2195.78|2216.62|2196.62|2216.65|2196.65|2215.77|2195.77|12
1640367170000|2021-12-24 17:32:50|2216.7|2196.7|2216.76|2196.76|2216.76|2196.76|2216.69|2196.69|4
1640367180000|2021-12-24 17:33:00|2216.72|2196.72|2214.2|2194.2|2216.72|2196.72|2213.95|2193.95|31
1640367190000|2021-12-24 17:33:10|2214.21|2194.21|2214.39|2194.39|2214.59|2194.59|2214.21|2194.21|27
1640367200000|2021-12-24 17:33:20|2214.4|2194.4|2214.56|2194.56|2214.56|2194.56|2214.36|2194.36|19
1640367210000|2021-12-24 17:33:30|2214.58|2194.58|2213.1|2193.1|2214.58|2194.58|2213.08|2193.08|29
1640367220000|2021-12-24 17:33:40|2213.16|2193.16|2212.72|2192.72|2213.23|2193.23|2212.72|2192.72|16
1640367230000|2021-12-24 17:33:50|2212.69|2192.69|2212.77|2192.77|2212.99|2192.99|2212.68|2192.68|15
1640367240000|2021-12-24 17:34:00|2212.73|2192.73|2212.92|2192.92|2212.95|2192.95|2212.71|2192.71|16
1640367250000|2021-12-24 17:34:10|2212.9|2192.9|2212.47|2192.47|2212.9|2192.9|2211.95|2191.95|25
1640367260000|2021-12-24 17:34:20|2212.46|2192.46|2214.84|2194.84|2214.84|2194.84|2212.45|2192.45|28
1640367270000|2021-12-24 17:34:30|2214.83|2194.83|2215.28|2195.28|2215.29|2195.29|2214.81|2194.81|4
1640367280000|2021-12-24 17:34:40|2215.27|2195.27|2215.31|2195.31|2215.31|2195.31|2215.27|2195.27|2
1640367290000|2021-12-24 17:34:50|2215.34|2195.34|2215.44|2195.44|2215.45|2195.45|2215.34|2195.34|7
1640367300000|2021-12-24 17:35:00|2215.45|2195.45|2216.35|2196.35|2216.35|2196.35|2215.45|2195.45|11
1640367310000|2021-12-24 17:35:10|2216.19|2196.19|2215.59|2195.59|2216.35|2196.35|2215.59|2195.59|9
1640367320000|2021-12-24 17:35:20|2215.6|2195.6|2214.24|2194.24|2215.6|2195.6|2214.24|2194.24|23
1640367330000|2021-12-24 17:35:30|2214.18|2194.18|2213.62|2193.62|2214.27|2194.27|2213.62|2193.62|12
1640367340000|2021-12-24 17:35:40|2213.64|2193.64|2213.82|2193.82|2214.03|2194.03|2213.59|2193.59|17
1640367350000|2021-12-24 17:35:50|2213.78|2193.78|2213.53|2193.53|2213.8|2193.8|2213.53|2193.53|21
1640367360000|2021-12-24 17:36:00|2213.36|2193.36|2213.38|2193.38|2213.42|2193.42|2212.8|2192.8|29
1640367370000|2021-12-24 17:36:10|2213.44|2193.44|2215.29|2195.29|2215.35|2195.35|2213.44|2193.44|21
1640367380000|2021-12-24 17:36:20|2215.26|2195.26|2214.56|2194.56|2215.26|2195.26|2214.51|2194.51|21
1640367390000|2021-12-24 17:36:30|2214.57|2194.57|2214.55|2194.55|2214.64|2194.64|2214.26|2194.26|21
1640367400000|2021-12-24 17:36:40|2214.39|2194.39|2214.6|2194.6|2214.69|2194.69|2214.39|2194.39|27
1640367410000|2021-12-24 17:36:50|2214.61|2194.61|2215.1|2195.1|2215.1|2195.1|2214.4|2194.4|28
1640367420000|2021-12-24 17:37:00|2215.13|2195.13|2215.51|2195.51|2215.57|2195.57|2215.08|2195.08|26
1640367430000|2021-12-24 17:37:10|2215.52|2195.52|2215.49|2195.49|2215.52|2195.52|2215.48|2195.48|10
1640367440000|2021-12-24 17:37:20|2215.48|2195.48|2215.41|2195.41|2215.48|2195.48|2214.75|2194.75|15
1640367450000|2021-12-24 17:37:30|2215.5|2195.5|2216.35|2196.35|2216.35|2196.35|2215.26|2195.26|24
1640367460000|2021-12-24 17:37:40|2216.36|2196.36|2216.84|2196.84|2217.18|2197.18|2216.36|2196.36|13
1640367470000|2021-12-24 17:37:50|2216.75|2196.75|2217.36|2197.36|2217.36|2197.36|2216.75|2196.75|5
1640367480000|2021-12-24 17:38:00|2217.34|2197.34|2218.32|2198.32|2218.32|2198.32|2217.34|2197.34|16
1640367490000|2021-12-24 17:38:10|2218.31|2198.31|2217.72|2197.72|2218.31|2198.31|2217.54|2197.54|26
1640367500000|2021-12-24 17:38:20|2217.73|2197.73|2218.06|2198.06|2218.06|2198.06|2217.73|2197.73|8
1640367510000|2021-12-24 17:38:30|2218.13|2198.13|2218.15|2198.15|2218.15|2198.15|2218.13|2198.13|7
1640367520000|2021-12-24 17:38:40|2218.01|2198.01|2218.71|2198.71|2218.71|2198.71|2217.98|2197.98|18
1640367530000|2021-12-24 17:38:50|2218.7|2198.7|2218.49|2198.49|2219.22|2199.22|2218.47|2198.47|16
1640367540000|2021-12-24 17:39:00|2218.4|2198.4|2218.56|2198.56|2218.56|2198.56|2218.26|2198.26|24
1640367550000|2021-12-24 17:39:10|2218.57|2198.57|2218.25|2198.25|2218.57|2198.57|2218.25|2198.25|24
1640367560000|2021-12-24 17:39:20|2218.4|2198.4|2218.52|2198.52|2218.52|2198.52|2218.28|2198.28|13
1640367570000|2021-12-24 17:39:30|2218.45|2198.45|2218.38|2198.38|2218.59|2198.59|2218.3|2198.3|23
1640367580000|2021-12-24 17:39:40|2218.4|2198.4|2217.86|2197.86|2218.55|2198.55|2217.86|2197.86|25
1640367590000|2021-12-24 17:39:50|2217.88|2197.88|2218.59|2198.59|2218.59|2198.59|2217.72|2197.72|27
1640367600000|2021-12-24 17:40:00|2218.61|2198.61|2219.37|2199.37|2219.61|2199.61|2218.61|2198.61|18
1640367610000|2021-12-24 17:40:10|2219.35|2199.35|2219.72|2199.72|2219.76|2199.76|2219.33|2199.33|20
1640367620000|2021-12-24 17:40:20|2219.76|2199.76|2219.61|2199.61|2219.76|2199.76|2219.61|2199.61|14
1640367630000|2021-12-24 17:40:30|2219.24|2199.24|2219.25|2199.25|2219.34|2199.34|2218.8|2198.8|29
1640367640000|2021-12-24 17:40:40|2219.29|2199.29|2218.82|2198.82|2219.57|2199.57|2218.82|2198.82|12
1640367650000|2021-12-24 17:40:50|2218.86|2198.86|2218.86|2198.86|2218.9|2198.9|2218.36|2198.36|22
1640367660000|2021-12-24 17:41:00|2218.82|2198.82|2218.79|2198.79|2218.82|2198.82|2218.79|2198.79|2
1640367680000|2021-12-24 17:41:20|2218.78|2198.78|2218.63|2198.63|2218.78|2198.78|2218.41|2198.41|14
1640367690000|2021-12-24 17:41:30|2218.67|2198.67|2220.06|2200.06|2220.06|2200.06|2218.52|2198.52|19
1640367700000|2021-12-24 17:41:40|2219.9|2199.9|2220.43|2200.43|2220.59|2200.59|2219.9|2199.9|12
1640367710000|2021-12-24 17:41:50|2220.39|2200.39|2220.32|2200.32|2220.43|2200.43|2220.31|2200.31|14
1640367720000|2021-12-24 17:42:00|2220.24|2200.24|2220.28|2200.28|2220.28|2200.28|2220.2|2200.2|3
1640367730000|2021-12-24 17:42:10|2220.2|2200.2|2220.21|2200.21|2220.21|2200.21|2220.2|2200.2|2
1640367740000|2021-12-24 17:42:20|2220.25|2200.25|2220.25|2200.25|2220.25|2200.25|2220.25|2200.25|1
1640367750000|2021-12-24 17:42:30|2220.12|2200.12|2219.13|2199.13|2220.2|2200.2|2219.09|2199.09|20
1640367760000|2021-12-24 17:42:40|2219.14|2199.14|2219.1|2199.1|2219.26|2199.26|2219.09|2199.09|13
1640367770000|2021-12-24 17:42:50|2219.05|2199.05|2219.04|2199.04|2219.15|2199.15|2219.04|2199.04|11
1640367780000|2021-12-24 17:43:00|2218.57|2198.57|2219.65|2199.65|2219.65|2199.65|2218.57|2198.57|11
1640367790000|2021-12-24 17:43:10|2219.66|2199.66|2218.79|2198.79|2219.66|2199.66|2218.79|2198.79|16
1640367800000|2021-12-24 17:43:20|2218.82|2198.82|2219.6|2199.6|2219.65|2199.65|2218.72|2198.72|18
1640367810000|2021-12-24 17:43:30|2219.54|2199.54|2220.04|2200.04|2220.06|2200.06|2219.49|2199.49|7
1640367820000|2021-12-24 17:43:40|2220.2|2200.2|2220.5|2200.5|2220.56|2200.56|2220.2|2200.2|11
1640367830000|2021-12-24 17:43:50|2220.51|2200.51|2221.7|2201.7|2221.7|2201.7|2220.47|2200.47|11
1640367840000|2021-12-24 17:44:00|2221.74|2201.74|2221.79|2201.79|2221.86|2201.86|2221.74|2201.74|5
1640367850000|2021-12-24 17:44:10|2221.8|2201.8|2220.76|2200.76|2221.8|2201.8|2220.76|2200.76|9
1640367860000|2021-12-24 17:44:20|2220.82|2200.82|2220.58|2200.58|2220.82|2200.82|2220.58|2200.58|16
1640367870000|2021-12-24 17:44:30|2221.09|2201.09|2220.61|2200.61|2221.09|2201.09|2220.61|2200.61|20
1640367880000|2021-12-24 17:44:40|2220.7|2200.7|2220.45|2200.45|2220.72|2200.72|2220.45|2200.45|18
1640367890000|2021-12-24 17:44:50|2220.25|2200.25|2220.45|2200.45|2220.46|2200.46|2219.73|2199.73|27
1640367900000|2021-12-24 17:45:00|2220.46|2200.46|2221.38|2201.38|2221.38|2201.38|2220.4|2200.4|10
1640367910000|2021-12-24 17:45:10|2221.39|2201.39|2220.59|2200.59|2221.39|2201.39|2220.59|2200.59|10
1640367920000|2021-12-24 17:45:20|2220.65|2200.65|2220.52|2200.52|2220.65|2200.65|2220.52|2200.52|12
1640367930000|2021-12-24 17:45:30|2220.42|2200.42|2220.05|2200.05|2220.46|2200.46|2220.03|2200.03|31
1640367940000|2021-12-24 17:45:40|2219.72|2199.72|2219.6|2199.6|2219.72|2199.72|2219.52|2199.52|18
1640367950000|2021-12-24 17:45:50|2219.58|2199.58|2219.48|2199.48|2219.73|2199.73|2219.46|2199.46|15
1640367960000|2021-12-24 17:46:00|2219.47|2199.47|2219.59|2199.59|2219.74|2199.74|2219.47|2199.47|21
1640367970000|2021-12-24 17:46:10|2219.58|2199.58|2220.26|2200.26|2220.26|2200.26|2218.43|2198.43|36
1640367980000|2021-12-24 17:46:20|2220.25|2200.25|2220.43|2200.43|2220.45|2200.45|2220.25|2200.25|15
1640367990000|2021-12-24 17:46:30|2220.44|2200.44|2220.03|2200.03|2220.44|2200.44|2220|2200|17
1640368000000|2021-12-24 17:46:40|2220.04|2200.04|2220.34|2200.34|2220.41|2200.41|2220.03|2200.03|22
1640368010000|2021-12-24 17:46:50|2220.37|2200.37|2220.93|2200.93|2221.11|2201.11|2220.37|2200.37|26
1640368020000|2021-12-24 17:47:00|2221.05|2201.05|2222.62|2202.62|2222.62|2202.62|2221.01|2201.01|27
1640368030000|2021-12-24 17:47:10|2222.59|2202.59|2223.28|2203.28|2223.28|2203.28|2222.56|2202.56|13
1640368040000|2021-12-24 17:47:20|2223.02|2203.02|2223.04|2203.04|2223.28|2203.28|2223.02|2203.02|4
1640368050000|2021-12-24 17:47:30|2223.07|2203.07|2222.86|2202.86|2223.27|2203.27|2222.82|2202.82|16
1640368060000|2021-12-24 17:47:40|2222.92|2202.92|2222.87|2202.87|2222.94|2202.94|2222.85|2202.85|7
1640368070000|2021-12-24 17:47:50|2222.89|2202.89|2224.17|2204.17|2224.17|2204.17|2222.89|2202.89|12
1640368080000|2021-12-24 17:48:00|2224.21|2204.21|2224.51|2204.51|2224.57|2204.57|2224.21|2204.21|24
1640368090000|2021-12-24 17:48:10|2224.52|2204.52|2225.36|2205.36|2225.36|2205.36|2224.44|2204.44|25
1640368100000|2021-12-24 17:48:20|2225.3|2205.3|2225.47|2205.47|2225.47|2205.47|2225.3|2205.3|2
1640368110000|2021-12-24 17:48:30|2225.46|2205.46|2225.5|2205.5|2225.5|2205.5|2225.46|2205.46|4
1640368120000|2021-12-24 17:48:40|2225.54|2205.54|2225.56|2205.56|2225.56|2205.56|2225.5|2205.5|5
1640368130000|2021-12-24 17:48:50|2225.55|2205.55|2225.69|2205.69|2225.69|2205.69|2225.47|2205.47|7
1640368140000|2021-12-24 17:49:00|2225.62|2205.62|2224.72|2204.72|2225.76|2205.76|2224.71|2204.71|26
1640368150000|2021-12-24 17:49:10|2224.71|2204.71|2225.53|2205.53|2225.53|2205.53|2224.69|2204.69|20
1640368160000|2021-12-24 17:49:20|2225.4|2205.4|2225.4|2205.4|2225.4|2205.4|2225.4|2205.4|1
1640368170000|2021-12-24 17:49:30|2225.49|2205.49|2228.14|2208.14|2228.19|2208.19|2225.49|2205.49|16
1640368180000|2021-12-24 17:49:40|2228.25|2208.25|2228.75|2208.75|2229.43|2209.43|2228.25|2208.25|14
1640368190000|2021-12-24 17:49:50|2228.14|2208.14|2228.6|2208.6|2228.6|2208.6|2227.51|2207.51|29
1640368200000|2021-12-24 17:50:00|2228.58|2208.58|2228.46|2208.46|2228.59|2208.59|2228.35|2208.35|18
1640368210000|2021-12-24 17:50:10|2228.61|2208.61|2228.65|2208.65|2228.65|2208.65|2228.47|2208.47|13
1640368220000|2021-12-24 17:50:20|2228.7|2208.7|2229.51|2209.51|2229.51|2209.51|2228.7|2208.7|7
1640368230000|2021-12-24 17:50:30|2229.57|2209.57|2229.62|2209.62|2229.62|2209.62|2229.57|2209.57|5
1640368240000|2021-12-24 17:50:40|2229.6|2209.6|2229.64|2209.64|2229.67|2209.67|2229.6|2209.6|4
1640368250000|2021-12-24 17:50:50|2229.65|2209.65|2229.58|2209.58|2229.65|2209.65|2229.58|2209.58|2
1640368260000|2021-12-24 17:51:00|2229.88|2209.88|2229.95|2209.95|2229.95|2209.95|2229.88|2209.88|4
1640368270000|2021-12-24 17:51:10|2230.03|2210.03|2230.43|2210.43|2230.44|2210.44|2230.03|2210.03|5
1640368280000|2021-12-24 17:51:20|2230.44|2210.44|2230.52|2210.52|2230.52|2210.52|2230.43|2210.43|3
1640368290000|2021-12-24 17:51:30|2230.33|2210.33|2229.66|2209.66|2230.37|2210.37|2229.63|2209.63|19
1640368300000|2021-12-24 17:51:40|2229.65|2209.65|2230.06|2210.06|2230.06|2210.06|2229.55|2209.55|7
1640368310000|2021-12-24 17:51:50|2230.07|2210.07|2230.69|2210.69|2230.69|2210.69|2229.92|2209.92|13
1640368320000|2021-12-24 17:52:00|2230.9|2210.9|2230.92|2210.92|2230.98|2210.98|2230.67|2210.67|7
1640368330000|2021-12-24 17:52:10|2230.99|2210.99|2230.94|2210.94|2230.99|2210.99|2230.94|2210.94|9
1640368340000|2021-12-24 17:52:20|2230.95|2210.95|2231|2211|2231|2211|2230.95|2210.95|2
1640368350000|2021-12-24 17:52:30|2231.01|2211.01|2231.01|2211.01|2231.01|2211.01|2231.01|2211.01|1
1640368360000|2021-12-24 17:52:40|2231|2211|2231|2211|2231|2211|2231|2211|1
1640368370000|2021-12-24 17:52:50|2231.16|2211.16|2232.56|2212.56|2232.56|2212.56|2231.16|2211.16|17
1640368380000|2021-12-24 17:53:00|2232.54|2212.54|2234.2|2214.2|2234.23|2214.23|2232.54|2212.54|15
1640368390000|2021-12-24 17:53:10|2234.22|2214.22|2235.34|2215.34|2235.34|2215.34|2233.82|2213.82|18
1640368400000|2021-12-24 17:53:20|2235.26|2215.26|2234.86|2214.86|2235.46|2215.46|2234.86|2214.86|6
1640368410000|2021-12-24 17:53:30|2234.79|2214.79|2234.71|2214.71|2234.81|2214.81|2234.7|2214.7|7
1640368420000|2021-12-24 17:53:40|2234.65|2214.65|2234.68|2214.68|2234.83|2214.83|2234|2214|16
1640368430000|2021-12-24 17:53:50|2234.65|2214.65|2234.91|2214.91|2234.91|2214.91|2234.64|2214.64|15
1640368440000|2021-12-24 17:54:00|2234.88|2214.88|2235.37|2215.37|2235.37|2215.37|2234.86|2214.86|11
1640368450000|2021-12-24 17:54:10|2235.38|2215.38|2235.36|2215.36|2235.39|2215.39|2235.36|2215.36|3
1640368460000|2021-12-24 17:54:20|2235.35|2215.35|2235.31|2215.31|2235.36|2215.36|2235.31|2215.31|3
1640368470000|2021-12-24 17:54:30|2235.3|2215.3|2235.47|2215.47|2235.47|2215.47|2234.74|2214.74|22
1640368480000|2021-12-24 17:54:40|2235.27|2215.27|2235.7|2215.7|2235.71|2215.71|2235.27|2215.27|9
1640368490000|2021-12-24 17:54:50|2235.71|2215.71|2233.88|2213.88|2235.71|2215.71|2233.85|2213.85|23
1640368500000|2021-12-24 17:55:00|2233.91|2213.91|2233.58|2213.58|2233.93|2213.93|2233.45|2213.45|24
1640368510000|2021-12-24 17:55:10|2233.56|2213.56|2232.8|2212.8|2233.64|2213.64|2232.62|2212.62|29
1640368520000|2021-12-24 17:55:20|2232.65|2212.65|2232.17|2212.17|2232.78|2212.78|2232.07|2212.07|21
1640368530000|2021-12-24 17:55:30|2232.15|2212.15|2232.03|2212.03|2232.16|2212.16|2231.74|2211.74|30
1640368540000|2021-12-24 17:55:40|2231.99|2211.99|2234.92|2214.92|2234.92|2214.92|2231.99|2211.99|25
1640368550000|2021-12-24 17:55:50|2234.93|2214.93|2235.97|2215.97|2236.01|2216.01|2234.93|2214.93|13
1640368560000|2021-12-24 17:56:00|2235.96|2215.96|2235.98|2215.98|2236|2216|2235.73|2215.73|6
1640368570000|2021-12-24 17:56:10|2236|2216|2236.31|2216.31|2236.34|2216.34|2235.99|2215.99|13
1640368580000|2021-12-24 17:56:20|2236.45|2216.45|2237.88|2217.88|2237.88|2217.88|2236.45|2216.45|15
1640368590000|2021-12-24 17:56:30|2237.89|2217.89|2237.89|2217.89|2238.17|2218.17|2237.72|2217.72|11
1640368600000|2021-12-24 17:56:40|2237.96|2217.96|2237.28|2217.28|2238.45|2218.45|2237.28|2217.28|20
1640368610000|2021-12-24 17:56:50|2237.34|2217.34|2237.29|2217.29|2237.34|2217.34|2237.26|2217.26|3
1640368620000|2021-12-24 17:57:00|2237.39|2217.39|2237.3|2217.3|2237.4|2217.4|2237.3|2217.3|13
1640368630000|2021-12-24 17:57:10|2237.32|2217.32|2237.32|2217.32|2237.34|2217.34|2237.32|2217.32|3
1640368640000|2021-12-24 17:57:20|2237.34|2217.34|2237.32|2217.32|2237.44|2217.44|2237.32|2217.32|8
1640368650000|2021-12-24 17:57:30|2237.14|2217.14|2236.84|2216.84|2237.14|2217.14|2236.81|2216.81|24
1640368660000|2021-12-24 17:57:40|2236.82|2216.82|2236.92|2216.92|2236.97|2216.97|2236.76|2216.76|23
1640368670000|2021-12-24 17:57:50|2236.91|2216.91|2237.02|2217.02|2237.23|2217.23|2236.84|2216.84|19
1640368680000|2021-12-24 17:58:00|2237|2217|2237.11|2217.11|2237.23|2217.23|2236.91|2216.91|15
1640368690000|2021-12-24 17:58:10|2237.12|2217.12|2237.21|2217.21|2237.22|2217.22|2237.1|2217.1|6
1640368700000|2021-12-24 17:58:20|2237.22|2217.22|2236.83|2216.83|2237.29|2217.29|2236.83|2216.83|16
1640368710000|2021-12-24 17:58:30|2236.86|2216.86|2238.01|2218.01|2238.02|2218.02|2236.85|2216.85|23
1640368720000|2021-12-24 17:58:40|2237.99|2217.99|2238.24|2218.24|2238.42|2218.42|2237.99|2217.99|9
1640368730000|2021-12-24 17:58:50|2238.22|2218.22|2237.36|2217.36|2238.32|2218.32|2237.29|2217.29|22
1640368740000|2021-12-24 17:59:00|2237.12|2217.12|2237.3|2217.3|2237.44|2217.44|2236.99|2216.99|26
1640368750000|2021-12-24 17:59:10|2237.35|2217.35|2237.45|2217.45|2237.45|2217.45|2237.18|2217.18|17
1640368760000|2021-12-24 17:59:20|2237.4|2217.4|2237.6|2217.6|2237.77|2217.77|2237.4|2217.4|17
1640368770000|2021-12-24 17:59:30|2237.69|2217.69|2237.54|2217.54|2237.73|2217.73|2237.53|2217.53|20
1640368780000|2021-12-24 17:59:40|2237.55|2217.55|2237.54|2217.54|2237.55|2217.55|2237.49|2217.49|17
1640368790000|2021-12-24 17:59:50|2237.53|2217.53|2237.59|2217.59|2237.6|2217.6|2237.42|2217.42|19
1640368800000|2021-12-24 18:00:00|2237.51|2217.51|2238.54|2218.54|2238.54|2218.54|2237.51|2217.51|24
1640368810000|2021-12-24 18:00:10|2238.62|2218.62|2238.43|2218.43|2238.62|2218.62|2238.3|2218.3|11
1640368820000|2021-12-24 18:00:20|2238|2218|2237.85|2217.85|2238.08|2218.08|2237.85|2217.85|10
1640368830000|2021-12-24 18:00:30|2237.68|2217.68|2233.81|2213.81|2237.68|2217.68|2233.81|2213.81|34
1640368840000|2021-12-24 18:00:40|2233.83|2213.83|2234.01|2214.01|2234.01|2214.01|2233.38|2213.38|30
1640368850000|2021-12-24 18:00:50|2233.99|2213.99|2233.29|2213.29|2234.05|2214.05|2233.26|2213.26|32
1640368860000|2021-12-24 18:01:00|2233.3|2213.3|2233|2213|2233.3|2213.3|2232.32|2212.32|27
1640368870000|2021-12-24 18:01:10|2233.01|2213.01|2232.36|2212.36|2233.1|2213.1|2232.36|2212.36|30
1640368880000|2021-12-24 18:01:20|2232.44|2212.44|2232.29|2212.29|2232.55|2212.55|2232.29|2212.29|23
1640368890000|2021-12-24 18:01:30|2232.34|2212.34|2232.69|2212.69|2232.74|2212.74|2232.31|2212.31|16
1640368900000|2021-12-24 18:01:40|2232.71|2212.71|2232.64|2212.64|2232.75|2212.75|2232.62|2212.62|10
1640368910000|2021-12-24 18:01:50|2232.65|2212.65|2233.52|2213.52|2233.64|2213.64|2232.65|2212.65|19
1640368920000|2021-12-24 18:02:00|2233.54|2213.54|2232.89|2212.89|2233.54|2213.54|2232.81|2212.81|17
1640368930000|2021-12-24 18:02:10|2232.88|2212.88|2232.21|2212.21|2232.89|2212.89|2232.18|2212.18|17
1640368940000|2021-12-24 18:02:20|2232.19|2212.19|2232.11|2212.11|2232.61|2212.61|2232.03|2212.03|29
1640368950000|2021-12-24 18:02:30|2232.03|2212.03|2230.44|2210.44|2232.09|2212.09|2230.44|2210.44|30
1640368960000|2021-12-24 18:02:40|2230.43|2210.43|2229.82|2209.82|2230.45|2210.45|2229.82|2209.82|19
1640368970000|2021-12-24 18:02:50|2229.78|2209.78|2229.56|2209.56|2229.78|2209.78|2229.53|2209.53|15
1640368980000|2021-12-24 18:03:00|2229.58|2209.58|2229.01|2209.01|2229.63|2209.63|2229.01|2209.01|22
1640368990000|2021-12-24 18:03:10|2229|2209|2229.16|2209.16|2229.16|2209.16|2228.96|2208.96|15
1640369000000|2021-12-24 18:03:20|2229.14|2209.14|2230.72|2210.72|2230.83|2210.83|2229.04|2209.04|21
1640369010000|2021-12-24 18:03:30|2230.85|2210.85|2232.1|2212.1|2232.5|2212.5|2230.85|2210.85|20
1640369020000|2021-12-24 18:03:40|2232.51|2212.51|2232.39|2212.39|2232.53|2212.53|2232.38|2212.38|14
1640369030000|2021-12-24 18:03:50|2232.4|2212.4|2231.91|2211.91|2232.51|2212.51|2231.91|2211.91|26
1640369040000|2021-12-24 18:04:00|2231.99|2211.99|2232.41|2212.41|2232.49|2212.49|2231.98|2211.98|13
1640369050000|2021-12-24 18:04:10|2232.4|2212.4|2232.34|2212.34|2232.51|2212.51|2231.92|2211.92|12
1640369060000|2021-12-24 18:04:20|2232.37|2212.37|2232.41|2212.41|2232.47|2212.47|2232.36|2212.36|9
1640369070000|2021-12-24 18:04:30|2232.45|2212.45|2231.71|2211.71|2232.45|2212.45|2231.71|2211.71|15
1640369080000|2021-12-24 18:04:40|2231.69|2211.69|2231.11|2211.11|2231.69|2211.69|2230.74|2210.74|27
1640369090000|2021-12-24 18:04:50|2231.04|2211.04|2231|2211|2231.1|2211.1|2230.91|2210.91|16
1640369100000|2021-12-24 18:05:00|2230.97|2210.97|2231|2211|2231.05|2211.05|2230.97|2210.97|12
1640369110000|2021-12-24 18:05:10|2231.02|2211.02|2231.14|2211.14|2231.21|2211.21|2231|2211|7
1640369120000|2021-12-24 18:05:20|2231.15|2211.15|2231.09|2211.09|2231.82|2211.82|2231.09|2211.09|19
1640369130000|2021-12-24 18:05:30|2231.07|2211.07|2231.75|2211.75|2231.75|2211.75|2230.68|2210.68|16
1640369140000|2021-12-24 18:05:40|2231.8|2211.8|2232.24|2212.24|2232.34|2212.34|2231.8|2211.8|9
1640369150000|2021-12-24 18:05:50|2232.21|2212.21|2231.83|2211.83|2232.37|2212.37|2231.83|2211.83|21
1640369160000|2021-12-24 18:06:00|2231.8|2211.8|2233.1|2213.1|2233.1|2213.1|2231.6|2211.6|31
1640369170000|2021-12-24 18:06:10|2233.29|2213.29|2234.88|2214.88|2234.92|2214.92|2233.29|2213.29|10
1640369180000|2021-12-24 18:06:20|2234.87|2214.87|2236.84|2216.84|2236.84|2216.84|2234.74|2214.74|21
1640369190000|2021-12-24 18:06:30|2236.89|2216.89|2237.46|2217.46|2237.46|2217.46|2236.76|2216.76|14
1640369200000|2021-12-24 18:06:40|2237.45|2217.45|2237.92|2217.92|2237.93|2217.93|2237.31|2217.31|11
1640369210000|2021-12-24 18:06:50|2237.9|2217.9|2236.86|2216.86|2237.92|2217.92|2236.78|2216.78|11
1640369220000|2021-12-24 18:07:00|2236.9|2216.9|2237.02|2217.02|2237.04|2217.04|2236.9|2216.9|21
1640369230000|2021-12-24 18:07:10|2237.04|2217.04|2236.94|2216.94|2237.04|2217.04|2236.78|2216.78|15
1640369240000|2021-12-24 18:07:20|2236.93|2216.93|2236.81|2216.81|2236.93|2216.93|2236.81|2216.81|16
1640369250000|2021-12-24 18:07:30|2236.83|2216.83|2237.29|2217.29|2237.29|2217.29|2236.83|2216.83|7
1640369260000|2021-12-24 18:07:40|2237.45|2217.45|2236.98|2216.98|2237.92|2217.92|2236.98|2216.98|16
1640369270000|2021-12-24 18:07:50|2237.01|2217.01|2236.44|2216.44|2237.09|2217.09|2236.42|2216.42|27
1640369280000|2021-12-24 18:08:00|2236.52|2216.52|2236.64|2216.64|2236.64|2216.64|2236.43|2216.43|20
1640369290000|2021-12-24 18:08:10|2236.65|2216.65|2236.49|2216.49|2236.65|2216.65|2236.49|2216.49|14
1640369300000|2021-12-24 18:08:20|2236.47|2216.47|2236.5|2216.5|2236.62|2216.62|2236.45|2216.45|10
1640369310000|2021-12-24 18:08:30|2236.48|2216.48|2234.08|2214.08|2236.48|2216.48|2234.08|2214.08|25
1640369320000|2021-12-24 18:08:40|2234.18|2214.18|2233.96|2213.96|2234.47|2214.47|2233.96|2213.96|20
1640369330000|2021-12-24 18:08:50|2233.95|2213.95|2233.74|2213.74|2233.95|2213.95|2233.66|2213.66|23
1640369340000|2021-12-24 18:09:00|2233.73|2213.73|2233.83|2213.83|2233.84|2213.84|2233.69|2213.69|22
1640369350000|2021-12-24 18:09:10|2233.82|2213.82|2232.68|2212.68|2233.82|2213.82|2232.68|2212.68|33
1640369360000|2021-12-24 18:09:20|2232.53|2212.53|2235.37|2215.37|2235.37|2215.37|2232.03|2212.03|32
1640369370000|2021-12-24 18:09:30|2235.65|2215.65|2237.42|2217.42|2237.6|2217.6|2235.65|2215.65|16
1640369380000|2021-12-24 18:09:40|2237.58|2217.58|2237.64|2217.64|2237.87|2217.87|2237.45|2217.45|12
1640369390000|2021-12-24 18:09:50|2237.61|2217.61|2237.6|2217.6|2237.62|2217.62|2237.53|2217.53|16
1640369400000|2021-12-24 18:10:00|2237.57|2217.57|2237.07|2217.07|2237.61|2217.61|2237.04|2217.04|24
1640369410000|2021-12-24 18:10:10|2236.9|2216.9|2235.85|2215.85|2236.9|2216.9|2235.85|2215.85|20
1640369420000|2021-12-24 18:10:20|2235.87|2215.87|2236.28|2216.28|2236.28|2216.28|2235.87|2215.87|19
1640369430000|2021-12-24 18:10:30|2236.3|2216.3|2237.55|2217.55|2237.61|2217.61|2236.3|2216.3|15
1640369440000|2021-12-24 18:10:40|2237.59|2217.59|2237.35|2217.35|2237.61|2217.61|2237.34|2217.34|14
1640369450000|2021-12-24 18:10:50|2237.32|2217.32|2235.24|2215.24|2237.33|2217.33|2234.75|2214.75|16
1640369460000|2021-12-24 18:11:00|2234.79|2214.79|2234.31|2214.31|2234.79|2214.79|2234.24|2214.24|10
1640369470000|2021-12-24 18:11:10|2234.3|2214.3|2232.95|2212.95|2234.3|2214.3|2232.11|2212.11|27
1640369480000|2021-12-24 18:11:20|2232.91|2212.91|2233.42|2213.42|2233.45|2213.45|2232.91|2212.91|31
1640369490000|2021-12-24 18:11:30|2233.35|2213.35|2232.75|2212.75|2233.44|2213.44|2232.75|2212.75|27
1640369500000|2021-12-24 18:11:40|2232.74|2212.74|2232.59|2212.59|2232.8|2212.8|2232.33|2212.33|23
1640369510000|2021-12-24 18:11:50|2232.56|2212.56|2231.83|2211.83|2232.56|2212.56|2231.83|2211.83|17
1640369520000|2021-12-24 18:12:00|2231.82|2211.82|2231.89|2211.89|2232.15|2212.15|2231.79|2211.79|22
1640369530000|2021-12-24 18:12:10|2231.92|2211.92|2232.75|2212.75|2232.81|2212.81|2231.84|2211.84|26
1640369540000|2021-12-24 18:12:20|2232.66|2212.66|2232.6|2212.6|2232.93|2212.93|2232.6|2212.6|22
1640369550000|2021-12-24 18:12:30|2232.59|2212.59|2231.71|2211.71|2232.64|2212.64|2231.68|2211.68|28
1640369560000|2021-12-24 18:12:40|2231.72|2211.72|2230.57|2210.57|2231.74|2211.74|2230.57|2210.57|18
1640369570000|2021-12-24 18:12:50|2230.51|2210.51|2229.8|2209.8|2230.56|2210.56|2229.8|2209.8|17
1640369580000|2021-12-24 18:13:00|2229.71|2209.71|2229.7|2209.7|2229.78|2209.78|2229.65|2209.65|13
1640369590000|2021-12-24 18:13:10|2229.68|2209.68|2230.33|2210.33|2230.59|2210.59|2229.68|2209.68|23
1640369600000|2021-12-24 18:13:20|2230.42|2210.42|2230.05|2210.05|2230.42|2210.42|2229.89|2209.89|13
1640369610000|2021-12-24 18:13:30|2229.99|2209.99|2229.72|2209.72|2230.57|2210.57|2229.72|2209.72|22
1640369620000|2021-12-24 18:13:40|2229.71|2209.71|2229.75|2209.75|2229.77|2209.77|2229.71|2209.71|14
1640369630000|2021-12-24 18:13:50|2229.74|2209.74|2229.69|2209.69|2229.76|2209.76|2229.65|2209.65|15
1640369640000|2021-12-24 18:14:00|2229.67|2209.67|2229.02|2209.02|2229.67|2209.67|2229|2209|21
1640369650000|2021-12-24 18:14:10|2228.88|2208.88|2230.7|2210.7|2230.71|2210.71|2228.88|2208.88|18
1640369660000|2021-12-24 18:14:20|2230.65|2210.65|2230.59|2210.59|2230.7|2210.7|2230.52|2210.52|6
1640369670000|2021-12-24 18:14:30|2230.64|2210.64|2231.22|2211.22|2231.22|2211.22|2230.63|2210.63|12
1640369680000|2021-12-24 18:14:40|2231.23|2211.23|2230.91|2210.91|2231.23|2211.23|2230.91|2210.91|5
1640369690000|2021-12-24 18:14:50|2230.93|2210.93|2230.95|2210.95|2230.95|2210.95|2230.93|2210.93|2
1640369700000|2021-12-24 18:15:00|2231.11|2211.11|2230.99|2210.99|2231.13|2211.13|2230.99|2210.99|6
1640369710000|2021-12-24 18:15:10|2230.93|2210.93|2230.3|2210.3|2230.94|2210.94|2230.23|2210.23|19
1640369720000|2021-12-24 18:15:20|2230.44|2210.44|2231.66|2211.66|2231.66|2211.66|2230.44|2210.44|11
1640369730000|2021-12-24 18:15:30|2231.85|2211.85|2232.86|2212.86|2232.86|2212.86|2231.85|2211.85|10
1640369740000|2021-12-24 18:15:40|2232.79|2212.79|2232.81|2212.81|2232.92|2212.92|2232.79|2212.79|16
1640369750000|2021-12-24 18:15:50|2232.86|2212.86|2232.82|2212.82|2232.86|2212.86|2232.76|2212.76|10
1640369760000|2021-12-24 18:16:00|2232.79|2212.79|2232.67|2212.67|2232.85|2212.85|2232.67|2212.67|5
1640369770000|2021-12-24 18:16:10|2232.93|2212.93|2232.88|2212.88|2232.97|2212.97|2232.74|2212.74|12
1640369780000|2021-12-24 18:16:20|2232.96|2212.96|2231.7|2211.7|2232.96|2212.96|2231.7|2211.7|20
1640369790000|2021-12-24 18:16:30|2231.71|2211.71|2231.04|2211.04|2231.72|2211.72|2230.96|2210.96|11
1640369800000|2021-12-24 18:16:40|2230.94|2210.94|2231.7|2211.7|2231.73|2211.73|2230.94|2210.94|23
1640369810000|2021-12-24 18:16:50|2231.72|2211.72|2231.42|2211.42|2231.79|2211.79|2231.42|2211.42|17
1640369820000|2021-12-24 18:17:00|2231.4|2211.4|2232.78|2212.78|2232.78|2212.78|2231.4|2211.4|29
1640369830000|2021-12-24 18:17:10|2233.1|2213.1|2233.1|2213.1|2233.1|2213.1|2233.1|2213.1|1
1640369840000|2021-12-24 18:17:20|2233.09|2213.09|2232.23|2212.23|2233.09|2213.09|2232.23|2212.23|12
1640369850000|2021-12-24 18:17:30|2232.2|2212.2|2231.79|2211.79|2232.22|2212.22|2231.79|2211.79|10
1640369860000|2021-12-24 18:17:40|2231.78|2211.78|2230.65|2210.65|2231.78|2211.78|2230.58|2210.58|21
1640369870000|2021-12-24 18:17:50|2230.66|2210.66|2230|2210|2230.66|2210.66|2229.95|2209.95|22
1640369880000|2021-12-24 18:18:00|2230.01|2210.01|2230.35|2210.35|2230.35|2210.35|2229.98|2209.98|8
1640369890000|2021-12-24 18:18:10|2230.37|2210.37|2230.75|2210.75|2230.75|2210.75|2230.33|2210.33|10
1640369900000|2021-12-24 18:18:20|2230.55|2210.55|2230.6|2210.6|2230.6|2210.6|2230.55|2210.55|4
1640369910000|2021-12-24 18:18:30|2230.59|2210.59|2231.51|2211.51|2231.53|2211.53|2230.59|2210.59|20
1640369920000|2021-12-24 18:18:40|2231.41|2211.41|2231.53|2211.53|2231.6|2211.6|2231.4|2211.4|22
1640369930000|2021-12-24 18:18:50|2231.51|2211.51|2231.52|2211.52|2231.54|2211.54|2231.49|2211.49|19
1640369940000|2021-12-24 18:19:00|2231.5|2211.5|2231.51|2211.51|2231.78|2211.78|2231.49|2211.49|16
1640369950000|2021-12-24 18:19:10|2231.53|2211.53|2229.71|2209.71|2231.53|2211.53|2229.71|2209.71|23
1640369960000|2021-12-24 18:19:20|2229.68|2209.68|2230.56|2210.56|2230.62|2210.62|2229.68|2209.68|26
1640369970000|2021-12-24 18:19:30|2230.55|2210.55|2230.8|2210.8|2230.81|2210.81|2230.55|2210.55|12
1640369980000|2021-12-24 18:19:40|2230.81|2210.81|2230.65|2210.65|2230.95|2210.95|2230.58|2210.58|15
1640369990000|2021-12-24 18:19:50|2230.62|2210.62|2231.06|2211.06|2231.12|2211.12|2230.59|2210.59|12
1640370000000|2021-12-24 18:20:00|2231.1|2211.1|2231.64|2211.64|2231.64|2211.64|2230.94|2210.94|23
1640370010000|2021-12-24 18:20:10|2231.7|2211.7|2232.21|2212.21|2232.26|2212.26|2231.7|2211.7|8
1640370020000|2021-12-24 18:20:20|2232.39|2212.39|2233.04|2213.04|2233.04|2213.04|2232.38|2212.38|10
1640370030000|2021-12-24 18:20:30|2233.19|2213.19|2233.64|2213.64|2233.65|2213.65|2233.19|2213.19|11
1640370040000|2021-12-24 18:20:40|2233.66|2213.66|2233.63|2213.63|2233.66|2213.66|2233.57|2213.57|7
1640370050000|2021-12-24 18:20:50|2233.61|2213.61|2233.44|2213.44|2233.61|2213.61|2233.36|2213.36|5
1640370060000|2021-12-24 18:21:00|2233.57|2213.57|2233.63|2213.63|2233.7|2213.7|2233.57|2213.57|3
1640370070000|2021-12-24 18:21:10|2233.69|2213.69|2233.85|2213.85|2233.85|2213.85|2233.69|2213.69|3
1640370080000|2021-12-24 18:21:20|2233.82|2213.82|2233.57|2213.57|2233.83|2213.83|2233.57|2213.57|6
1640370090000|2021-12-24 18:21:30|2233.56|2213.56|2233.5|2213.5|2233.56|2213.56|2233.49|2213.49|3
1640370100000|2021-12-24 18:21:40|2233.27|2213.27|2233.19|2213.19|2233.27|2213.27|2233.17|2213.17|5
1640370110000|2021-12-24 18:21:50|2233.2|2213.2|2233.34|2213.34|2233.35|2213.35|2232.92|2212.92|5
1640370120000|2021-12-24 18:22:00|2233.32|2213.32|2233.08|2213.08|2233.34|2213.34|2233.05|2213.05|5
1640370130000|2021-12-24 18:22:10|2233.33|2213.33|2233.33|2213.33|2233.33|2213.33|2233.33|2213.33|1
1640370140000|2021-12-24 18:22:20|2233.26|2213.26|2232.54|2212.54|2233.26|2213.26|2232.41|2212.41|21
1640370150000|2021-12-24 18:22:30|2232.42|2212.42|2232.06|2212.06|2232.51|2212.51|2231.95|2211.95|14
1640370160000|2021-12-24 18:22:40|2232.03|2212.03|2232.49|2212.49|2232.55|2212.55|2231.9|2211.9|15
1640370170000|2021-12-24 18:22:50|2232.51|2212.51|2232.53|2212.53|2232.55|2212.55|2232.51|2212.51|4
1640370180000|2021-12-24 18:23:00|2232.51|2212.51|2232.45|2212.45|2232.51|2212.51|2232.45|2212.45|6
1640370190000|2021-12-24 18:23:10|2232.56|2212.56|2232.49|2212.49|2232.6|2212.6|2232.49|2212.49|5
1640370200000|2021-12-24 18:23:20|2232.52|2212.52|2232.52|2212.52|2232.52|2212.52|2232.52|2212.52|1
1640370210000|2021-12-24 18:23:30|2232.51|2212.51|2232.28|2212.28|2232.51|2212.51|2232.28|2212.28|7
1640370220000|2021-12-24 18:23:40|2232.19|2212.19|2232.6|2212.6|2232.6|2212.6|2231.55|2211.55|16
1640370230000|2021-12-24 18:23:50|2232.64|2212.64|2233.86|2213.86|2233.86|2213.86|2232.61|2212.61|10
1640370240000|2021-12-24 18:24:00|2233.87|2213.87|2233.66|2213.66|2233.87|2213.87|2233.39|2213.39|8
1640370250000|2021-12-24 18:24:10|2233.7|2213.7|2234.24|2214.24|2234.24|2214.24|2233.69|2213.69|8
1640370260000|2021-12-24 18:24:20|2234.35|2214.35|2234.96|2214.96|2234.96|2214.96|2234.35|2214.35|7
1640370280000|2021-12-24 18:24:40|2234.99|2214.99|2235.78|2215.78|2235.83|2215.83|2234.96|2214.96|12
1640370290000|2021-12-24 18:24:50|2235.8|2215.8|2235.94|2215.94|2235.94|2215.94|2235.76|2215.76|8
1640370300000|2021-12-24 18:25:00|2235.85|2215.85|2236.45|2216.45|2236.45|2216.45|2235.85|2215.85|7
1640370310000|2021-12-24 18:25:10|2236.49|2216.49|2237.84|2217.84|2238.21|2218.21|2236.49|2216.49|14
1640370320000|2021-12-24 18:25:20|2237.77|2217.77|2235.66|2215.66|2237.77|2217.77|2235.66|2215.66|26
1640370330000|2021-12-24 18:25:30|2235.7|2215.7|2234.35|2214.35|2236.37|2216.37|2233.98|2213.98|28
1640370340000|2021-12-24 18:25:40|2234.19|2214.19|2231.49|2211.49|2234.19|2214.19|2231.43|2211.43|26
1640370350000|2021-12-24 18:25:50|2231.57|2211.57|2231.7|2211.7|2231.86|2211.86|2231.38|2211.38|14
1640370360000|2021-12-24 18:26:00|2231.69|2211.69|2231.89|2211.89|2232.13|2212.13|2231.69|2211.69|18
1640370370000|2021-12-24 18:26:10|2231.86|2211.86|2230.74|2210.74|2231.86|2211.86|2230.73|2210.73|15
1640370380000|2021-12-24 18:26:20|2230.73|2210.73|2231.05|2211.05|2231.17|2211.17|2230.68|2210.68|16
1640370390000|2021-12-24 18:26:30|2231.01|2211.01|2228.49|2208.49|2231.06|2211.06|2228.49|2208.49|29
1640370400000|2021-12-24 18:26:40|2227.94|2207.94|2226.23|2206.23|2227.94|2207.94|2225.72|2205.72|30
1640370410000|2021-12-24 18:26:50|2226.42|2206.42|2228.04|2208.04|2228.04|2208.04|2226.42|2206.42|23
1640370420000|2021-12-24 18:27:00|2227.98|2207.98|2228.54|2208.54|2228.77|2208.77|2227.86|2207.86|22
1640370430000|2021-12-24 18:27:10|2228.53|2208.53|2228.84|2208.84|2228.92|2208.92|2228.51|2208.51|14
1640370440000|2021-12-24 18:27:20|2228.88|2208.88|2229.63|2209.63|2229.8|2209.8|2228.84|2208.84|27
1640370450000|2021-12-24 18:27:30|2229.61|2209.61|2229.32|2209.32|2229.65|2209.65|2229.32|2209.32|17
1640370460000|2021-12-24 18:27:40|2229.48|2209.48|2228.93|2208.93|2229.48|2209.48|2228.7|2208.7|19
1640370470000|2021-12-24 18:27:50|2228.92|2208.92|2228.89|2208.89|2228.92|2208.92|2228.79|2208.79|16
1640370480000|2021-12-24 18:28:00|2228.93|2208.93|2228.94|2208.94|2229.01|2209.01|2228.81|2208.81|21
1640370490000|2021-12-24 18:28:10|2228.97|2208.97|2230.37|2210.37|2230.45|2210.45|2228.97|2208.97|25
1640370500000|2021-12-24 18:28:20|2230.4|2210.4|2230.34|2210.34|2230.4|2210.4|2230.28|2210.28|14
1640370510000|2021-12-24 18:28:30|2230.32|2210.32|2230.75|2210.75|2230.76|2210.76|2230.28|2210.28|24
1640370520000|2021-12-24 18:28:40|2230.76|2210.76|2230.92|2210.92|2230.92|2210.92|2230.75|2210.75|9
1640370530000|2021-12-24 18:28:50|2230.95|2210.95|2231.52|2211.52|2231.74|2211.74|2230.95|2210.95|12
1640370540000|2021-12-24 18:29:00|2231.59|2211.59|2231.34|2211.34|2231.59|2211.59|2231.19|2211.19|24
1640370550000|2021-12-24 18:29:10|2231.31|2211.31|2231.27|2211.27|2231.31|2211.31|2231.17|2211.17|10
1640370560000|2021-12-24 18:29:20|2231.19|2211.19|2231.17|2211.17|2231.19|2211.19|2230.98|2210.98|5
1640370570000|2021-12-24 18:29:30|2231.19|2211.19|2231.33|2211.33|2231.33|2211.33|2231.19|2211.19|5
1640370580000|2021-12-24 18:29:40|2231.35|2211.35|2232.35|2212.35|2232.47|2212.47|2231.35|2211.35|12
1640370590000|2021-12-24 18:29:50|2232.36|2212.36|2232.18|2212.18|2232.36|2212.36|2232.18|2212.18|10
1640370600000|2021-12-24 18:30:00|2232.03|2212.03|2232.03|2212.03|2232.03|2212.03|2232.03|2212.03|1
1640370610000|2021-12-24 18:30:10|2232.2|2212.2|2232.49|2212.49|2232.56|2212.56|2232.2|2212.2|18
1640370620000|2021-12-24 18:30:20|2232.48|2212.48|2232.43|2212.43|2232.61|2212.61|2232.31|2212.31|22
1640370630000|2021-12-24 18:30:30|2232.31|2212.31|2231.28|2211.28|2232.31|2212.31|2231.27|2211.27|19
1640370640000|2021-12-24 18:30:40|2231.27|2211.27|2232.02|2212.02|2232.11|2212.11|2231.26|2211.26|24
1640370650000|2021-12-24 18:30:50|2232.17|2212.17|2233.99|2213.99|2233.99|2213.99|2232.16|2212.16|22
1640370660000|2021-12-24 18:31:00|2233.94|2213.94|2235.58|2215.58|2235.58|2215.58|2233.66|2213.66|14
1640370670000|2021-12-24 18:31:10|2235.5|2215.5|2234.27|2214.27|2235.5|2215.5|2234.04|2214.04|20
1640370680000|2021-12-24 18:31:20|2234.3|2214.3|2234.31|2214.31|2234.37|2214.37|2234.15|2214.15|11
1640370690000|2021-12-24 18:31:30|2234.24|2214.24|2234.32|2214.32|2234.38|2214.38|2234.24|2214.24|9
1640370700000|2021-12-24 18:31:40|2234.22|2214.22|2234.59|2214.59|2234.72|2214.72|2234.22|2214.22|10
1640370710000|2021-12-24 18:31:50|2234.68|2214.68|2235.02|2215.02|2235.05|2215.05|2234.68|2214.68|7
1640370720000|2021-12-24 18:32:00|2234.73|2214.73|2233.23|2213.23|2234.73|2214.73|2233.23|2213.23|17
1640370730000|2021-12-24 18:32:10|2233.17|2213.17|2233.56|2213.56|2233.66|2213.66|2232.5|2212.5|28
1640370740000|2021-12-24 18:32:20|2233.55|2213.55|2234.07|2214.07|2234.19|2214.19|2233.32|2213.32|26
1640370750000|2021-12-24 18:32:30|2234.12|2214.12|2235|2215|2235|2215|2234.12|2214.12|12
1640370760000|2021-12-24 18:32:40|2234.98|2214.98|2235.32|2215.32|2235.32|2215.32|2234.92|2214.92|16
1640370770000|2021-12-24 18:32:50|2235.31|2215.31|2235.39|2215.39|2235.41|2215.41|2235.31|2215.31|5
1640370780000|2021-12-24 18:33:00|2235.42|2215.42|2235.32|2215.32|2235.42|2215.42|2235.12|2215.12|6
1640370790000|2021-12-24 18:33:10|2235.26|2215.26|2235.32|2215.32|2235.32|2215.32|2235.26|2215.26|2
1640370800000|2021-12-24 18:33:20|2235.18|2215.18|2235.28|2215.28|2235.3|2215.3|2235.18|2215.18|3
1640370810000|2021-12-24 18:33:30|2235.18|2215.18|2235.34|2215.34|2235.34|2215.34|2234.28|2214.28|15
1640370820000|2021-12-24 18:33:40|2235.4|2215.4|2235.85|2215.85|2235.86|2215.86|2235.4|2215.4|7
1640370830000|2021-12-24 18:33:50|2235.84|2215.84|2235.83|2215.83|2235.84|2215.84|2235.83|2215.83|2
1640370840000|2021-12-24 18:34:00|2235.84|2215.84|2236|2216|2236|2216|2235.84|2215.84|4
1640370850000|2021-12-24 18:34:10|2236.02|2216.02|2234.44|2214.44|2236.3|2216.3|2234.32|2214.32|21
1640370860000|2021-12-24 18:34:20|2234.42|2214.42|2235.3|2215.3|2235.3|2215.3|2234.2|2214.2|33
1640370870000|2021-12-24 18:34:30|2235.22|2215.22|2235.45|2215.45|2235.46|2215.46|2235.06|2215.06|9
1640370880000|2021-12-24 18:34:40|2235.46|2215.46|2235.99|2215.99|2235.99|2215.99|2235.46|2215.46|8
1640370890000|2021-12-24 18:34:50|2235.97|2215.97|2235.97|2215.97|2235.97|2215.97|2235.97|2215.97|1
1640370900000|2021-12-24 18:35:00|2235.88|2215.88|2235.98|2215.98|2235.98|2215.98|2235.71|2215.71|12
1640370910000|2021-12-24 18:35:10|2236.03|2216.03|2236.01|2216.01|2236.03|2216.03|2236.01|2216.01|6
1640370920000|2021-12-24 18:35:20|2236|2216|2235.65|2215.65|2236.03|2216.03|2235.65|2215.65|8
1640370930000|2021-12-24 18:35:30|2235.74|2215.74|2237.13|2217.13|2237.13|2217.13|2235.74|2215.74|20
1640370940000|2021-12-24 18:35:40|2237.88|2217.88|2239.4|2219.4|2239.4|2219.4|2237.88|2217.88|12
1640370950000|2021-12-24 18:35:50|2239.41|2219.41|2239.39|2219.39|2239.41|2219.41|2239.39|2219.39|3
1640370960000|2021-12-24 18:36:00|2239.32|2219.32|2239.4|2219.4|2239.4|2219.4|2239.27|2219.27|6
1640370970000|2021-12-24 18:36:10|2239.38|2219.38|2235.62|2215.62|2239.38|2219.38|2235.44|2215.44|29
1640370980000|2021-12-24 18:36:20|2235.74|2215.74|2237.02|2217.02|2237.02|2217.02|2235.74|2215.74|19
1640370990000|2021-12-24 18:36:30|2237.32|2217.32|2237.76|2217.76|2237.89|2217.89|2237.32|2217.32|19
1640371000000|2021-12-24 18:36:40|2237.78|2217.78|2237.24|2217.24|2237.88|2217.88|2237.24|2217.24|24
1640371010000|2021-12-24 18:36:50|2237.55|2217.55|2238|2218|2238|2218|2237.22|2217.22|22
1640371020000|2021-12-24 18:37:00|2238.52|2218.52|2238.43|2218.43|2238.52|2218.52|2238.35|2218.35|12
1640371030000|2021-12-24 18:37:10|2238.41|2218.41|2238.83|2218.83|2238.84|2218.84|2238.4|2218.4|14
1640371040000|2021-12-24 18:37:20|2239.13|2219.13|2237.82|2217.82|2239.13|2219.13|2237.79|2217.79|16
1640371050000|2021-12-24 18:37:30|2237.91|2217.91|2238.21|2218.21|2238.22|2218.22|2237.85|2217.85|21
1640371060000|2021-12-24 18:37:40|2238.2|2218.2|2238.22|2218.22|2238.22|2218.22|2238.19|2218.19|4
1640371070000|2021-12-24 18:37:50|2238.21|2218.21|2238.47|2218.47|2238.47|2218.47|2238.19|2218.19|17
1640371080000|2021-12-24 18:38:00|2238.48|2218.48|2238.94|2218.94|2238.94|2218.94|2238.48|2218.48|7
1640371090000|2021-12-24 18:38:10|2239.45|2219.45|2239.37|2219.37|2239.45|2219.45|2239.35|2219.35|3
1640371100000|2021-12-24 18:38:20|2239.22|2219.22|2239.51|2219.51|2239.51|2219.51|2239.06|2219.06|7
1640371110000|2021-12-24 18:38:30|2239.48|2219.48|2239.55|2219.55|2239.55|2219.55|2239.48|2219.48|2
1640371120000|2021-12-24 18:38:40|2239.88|2219.88|2239.88|2219.88|2239.88|2219.88|2239.88|2219.88|1
1640371130000|2021-12-24 18:38:50|2239.9|2219.9|2240.28|2220.28|2240.33|2220.33|2239.9|2219.9|6
1640371140000|2021-12-24 18:39:00|2240.27|2220.27|2240.01|2220.01|2240.27|2220.27|2240.01|2220.01|5
1640371150000|2021-12-24 18:39:10|2240.27|2220.27|2240.52|2220.52|2240.52|2220.52|2240.24|2220.24|15
1640371160000|2021-12-24 18:39:20|2240.53|2220.53|2240.46|2220.46|2240.56|2220.56|2240.41|2220.41|13
1640371170000|2021-12-24 18:39:30|2240.35|2220.35|2240.5|2220.5|2240.5|2220.5|2240.35|2220.35|4
1640371180000|2021-12-24 18:39:40|2240.52|2220.52|2240.62|2220.62|2240.62|2220.62|2240.4|2220.4|14
1640371190000|2021-12-24 18:39:50|2240.66|2220.66|2240.81|2220.81|2240.81|2220.81|2240.62|2220.62|6
1640371200000|2021-12-24 18:40:00|2240.66|2220.66|2241.45|2221.45|2241.45|2221.45|2240.66|2220.66|7
1640371210000|2021-12-24 18:40:10|2241.6|2221.6|2241.33|2221.33|2242.13|2222.13|2241.33|2221.33|16
1640371220000|2021-12-24 18:40:20|2241.42|2221.42|2242.41|2222.41|2242.41|2222.41|2241.42|2221.42|30
1640371230000|2021-12-24 18:40:30|2242.4|2222.4|2242.71|2222.71|2242.82|2222.82|2241.77|2221.77|31
1640371240000|2021-12-24 18:40:40|2242.81|2222.81|2242.5|2222.5|2242.81|2222.81|2242.36|2222.36|28
1640371250000|2021-12-24 18:40:50|2242.51|2222.51|2241.37|2221.37|2242.51|2222.51|2241.36|2221.36|20
1640371260000|2021-12-24 18:41:00|2241.35|2221.35|2242.44|2222.44|2242.44|2222.44|2241.35|2221.35|27
1640371270000|2021-12-24 18:41:10|2242.47|2222.47|2241.73|2221.73|2242.47|2222.47|2241.51|2221.51|29
1640371280000|2021-12-24 18:41:20|2241.7|2221.7|2241.67|2221.67|2241.7|2221.7|2241.49|2221.49|20
1640371290000|2021-12-24 18:41:30|2241.65|2221.65|2242.04|2222.04|2242.04|2222.04|2241.55|2221.55|27
1640371300000|2021-12-24 18:41:40|2242.06|2222.06|2242.03|2222.03|2242.15|2222.15|2242.02|2222.02|30
1640371310000|2021-12-24 18:41:50|2241.98|2221.98|2241.9|2221.9|2242.46|2222.46|2241.9|2221.9|22
1640371320000|2021-12-24 18:42:00|2241.93|2221.93|2239.99|2219.99|2241.93|2221.93|2239.97|2219.97|31
1640371330000|2021-12-24 18:42:10|2239.78|2219.78|2236.38|2216.38|2239.78|2219.78|2236.21|2216.21|28
1640371340000|2021-12-24 18:42:20|2236.42|2216.42|2237.01|2217.01|2237.08|2217.08|2236.4|2216.4|21
1640371350000|2021-12-24 18:42:30|2237.3|2217.3|2236.54|2216.54|2237.36|2217.36|2236.52|2216.52|33
1640371360000|2021-12-24 18:42:40|2236.53|2216.53|2237.26|2217.26|2237.26|2217.26|2236.52|2216.52|19
1640371370000|2021-12-24 18:42:50|2237.33|2217.33|2238.92|2218.92|2238.92|2218.92|2237.22|2217.22|28
1640371380000|2021-12-24 18:43:00|2238.91|2218.91|2238.66|2218.66|2238.91|2218.91|2238.62|2218.62|16
1640371390000|2021-12-24 18:43:10|2238.65|2218.65|2238.48|2218.48|2238.65|2218.65|2238.4|2218.4|13
1640371400000|2021-12-24 18:43:20|2238.46|2218.46|2238.39|2218.39|2238.54|2218.54|2238.25|2218.25|13
1640371410000|2021-12-24 18:43:30|2238.38|2218.38|2238.47|2218.47|2238.9|2218.9|2238.37|2218.37|21
1640371420000|2021-12-24 18:43:40|2238.46|2218.46|2238.19|2218.19|2238.46|2218.46|2238.05|2218.05|18
1640371430000|2021-12-24 18:43:50|2238.08|2218.08|2238.11|2218.11|2238.21|2218.21|2238|2218|14
1640371440000|2021-12-24 18:44:00|2238.13|2218.13|2238.21|2218.21|2238.21|2218.21|2237.47|2217.47|23
1640371450000|2021-12-24 18:44:10|2238.37|2218.37|2239.68|2219.68|2239.68|2219.68|2238.27|2218.27|23
1640371460000|2021-12-24 18:44:20|2240.1|2220.1|2240.4|2220.4|2240.4|2220.4|2240.1|2220.1|19
1640371470000|2021-12-24 18:44:30|2240.38|2220.38|2238.9|2218.9|2240.49|2220.49|2238.9|2218.9|27
1640371480000|2021-12-24 18:44:40|2238.92|2218.92|2238.75|2218.75|2238.92|2218.92|2238.45|2218.45|22
1640371490000|2021-12-24 18:44:50|2238.84|2218.84|2238.72|2218.72|2239.27|2219.27|2238.72|2218.72|21
1640371500000|2021-12-24 18:45:00|2238.7|2218.7|2238.66|2218.66|2238.7|2218.7|2238.52|2218.52|17
1640371510000|2021-12-24 18:45:10|2238.68|2218.68|2237.77|2217.77|2238.68|2218.68|2237.75|2217.75|14
1640371520000|2021-12-24 18:45:20|2237.78|2217.78|2238.59|2218.59|2238.65|2218.65|2237.46|2217.46|27
1640371530000|2021-12-24 18:45:30|2238.57|2218.57|2238.64|2218.64|2238.66|2218.66|2238.57|2218.57|14
1640371540000|2021-12-24 18:45:40|2238.61|2218.61|2238.14|2218.14|2238.62|2218.62|2238.14|2218.14|13
1640371550000|2021-12-24 18:45:50|2238.13|2218.13|2238.54|2218.54|2238.55|2218.55|2238.13|2218.13|13
1640371560000|2021-12-24 18:46:00|2238.53|2218.53|2238.67|2218.67|2238.67|2218.67|2238.51|2218.51|9
1640371570000|2021-12-24 18:46:10|2238.66|2218.66|2238.6|2218.6|2238.66|2218.66|2238.57|2218.57|13
1640371580000|2021-12-24 18:46:20|2238.62|2218.62|2238.65|2218.65|2238.68|2218.68|2238.57|2218.57|20
1640371590000|2021-12-24 18:46:30|2238.66|2218.66|2240.23|2220.23|2241.06|2221.06|2238.66|2218.66|18
1640371600000|2021-12-24 18:46:40|2240.31|2220.31|2240.21|2220.21|2240.44|2220.44|2240.13|2220.13|15
1640371610000|2021-12-24 18:46:50|2240.22|2220.22|2240.57|2220.57|2240.83|2220.83|2240.22|2220.22|7
1640371620000|2021-12-24 18:47:00|2240.56|2220.56|2240.15|2220.15|2240.61|2220.61|2240.14|2220.14|12
1640371630000|2021-12-24 18:47:10|2240.18|2220.18|2239|2219|2240.62|2220.62|2239|2219|32
1640371640000|2021-12-24 18:47:20|2238.98|2218.98|2238.72|2218.72|2239.08|2219.08|2238.72|2218.72|27
1640371650000|2021-12-24 18:47:30|2238.74|2218.74|2238.21|2218.21|2238.74|2218.74|2238.2|2218.2|11
1640371660000|2021-12-24 18:47:40|2238.28|2218.28|2235.84|2215.84|2238.71|2218.71|2235.84|2215.84|28
1640371670000|2021-12-24 18:47:50|2235.93|2215.93|2236.04|2216.04|2236.25|2216.25|2235.58|2215.58|23
1640371680000|2021-12-24 18:48:00|2235.99|2215.99|2235.68|2215.68|2236.16|2216.16|2235.66|2215.66|21
1640371690000|2021-12-24 18:48:10|2235.69|2215.69|2235.81|2215.81|2236.36|2216.36|2235.69|2215.69|16
1640371700000|2021-12-24 18:48:20|2235.68|2215.68|2235.43|2215.43|2235.68|2215.68|2235.42|2215.42|23
1640371710000|2021-12-24 18:48:30|2235.45|2215.45|2235.28|2215.28|2235.65|2215.65|2235.16|2215.16|18
1640371720000|2021-12-24 18:48:40|2235.27|2215.27|2236.76|2216.76|2236.83|2216.83|2235.06|2215.06|24
1640371730000|2021-12-24 18:48:50|2236.83|2216.83|2237.96|2217.96|2237.96|2217.96|2236.76|2216.76|4
1640371740000|2021-12-24 18:49:00|2237.98|2217.98|2237.55|2217.55|2237.98|2217.98|2237.55|2217.55|10
1640371750000|2021-12-24 18:49:10|2237.64|2217.64|2247.2|2227.2|2247.2|2227.2|2237.35|2217.35|34
1640371760000|2021-12-24 18:49:20|2247.21|2227.21|2248.12|2228.12|2248.17|2228.17|2247.21|2227.21|14
1640371770000|2021-12-24 18:49:30|2248.17|2228.17|2245.05|2225.05|2248.17|2228.17|2244.52|2224.52|33
1640371780000|2021-12-24 18:49:40|2245.08|2225.08|2245.28|2225.28|2245.44|2225.44|2244.89|2224.89|31
1640371790000|2021-12-24 18:49:50|2245.26|2225.26|2243.66|2223.66|2245.26|2225.26|2243.66|2223.66|27
1640371800000|2021-12-24 18:50:00|2243.63|2223.63|2246.66|2226.66|2246.66|2226.66|2243.4|2223.4|30
1640371810000|2021-12-24 18:50:10|2246.68|2226.68|2246.49|2226.49|2246.68|2226.68|2245.8|2225.8|23
1640371820000|2021-12-24 18:50:20|2246.59|2226.59|2248.66|2228.66|2248.66|2228.66|2246.59|2226.59|15
1640371830000|2021-12-24 18:50:30|2248.9|2228.9|2249.75|2229.75|2249.78|2229.78|2248.79|2228.79|18
1640371840000|2021-12-24 18:50:40|2249.78|2229.78|2249.81|2229.81|2251.55|2231.55|2249.66|2229.66|31
1640371850000|2021-12-24 18:50:50|2249.83|2229.83|2250.31|2230.31|2250.44|2230.44|2249.01|2229.01|30
1640371860000|2021-12-24 18:51:00|2250.25|2230.25|2250.57|2230.57|2250.57|2230.57|2249.73|2229.73|17
1640371870000|2021-12-24 18:51:10|2250.74|2230.74|2250.98|2230.98|2251.51|2231.51|2250.73|2230.73|17
1640371880000|2021-12-24 18:51:20|2250.92|2230.92|2251.93|2231.93|2251.93|2231.93|2250.84|2230.84|30
1640371890000|2021-12-24 18:51:30|2251.87|2231.87|2252.5|2232.5|2252.5|2232.5|2251.8|2231.8|19
1640371900000|2021-12-24 18:51:40|2252.49|2232.49|2252.17|2232.17|2252.49|2232.49|2252.17|2232.17|14
1640371910000|2021-12-24 18:51:50|2252.16|2232.16|2252.53|2232.53|2252.88|2232.88|2252.16|2232.16|23
1640371920000|2021-12-24 18:52:00|2252.54|2232.54|2253.27|2233.27|2253.76|2233.76|2252.34|2232.34|25
1640371930000|2021-12-24 18:52:10|2253.2|2233.2|2249.73|2229.73|2253.2|2233.2|2249.73|2229.73|29
1640371940000|2021-12-24 18:52:20|2249.8|2229.8|2249.48|2229.48|2249.83|2229.83|2248.67|2228.67|31
1640371950000|2021-12-24 18:52:30|2249.49|2229.49|2249.02|2229.02|2249.72|2229.72|2249|2229|22
1640371960000|2021-12-24 18:52:40|2249.06|2229.06|2247.06|2227.06|2249.06|2229.06|2247.06|2227.06|29
1640371970000|2021-12-24 18:52:50|2247.04|2227.04|2249.65|2229.65|2249.79|2229.79|2247.04|2227.04|32
1640371980000|2021-12-24 18:53:00|2249.41|2229.41|2250.18|2230.18|2250.18|2230.18|2248.86|2228.86|30
1640371990000|2021-12-24 18:53:10|2250.22|2230.22|2248.33|2228.33|2251.06|2231.06|2248.29|2228.29|28
1640372000000|2021-12-24 18:53:20|2248.31|2228.31|2248.85|2228.85|2249.24|2229.24|2248.31|2228.31|16
1640372010000|2021-12-24 18:53:30|2248.91|2228.91|2247.68|2227.68|2249.01|2229.01|2247.08|2227.08|27
1640372020000|2021-12-24 18:53:40|2247.86|2227.86|2248.57|2228.57|2248.79|2228.79|2247.84|2227.84|20
1640372030000|2021-12-24 18:53:50|2248.58|2228.58|2247.92|2227.92|2248.67|2228.67|2247.89|2227.89|21
1640372040000|2021-12-24 18:54:00|2247.95|2227.95|2247.95|2227.95|2248.57|2228.57|2247.44|2227.44|25
1640372050000|2021-12-24 18:54:10|2247.93|2227.93|2247.82|2227.82|2248.33|2228.33|2247.8|2227.8|20
1640372060000|2021-12-24 18:54:20|2247.81|2227.81|2247.1|2227.1|2247.82|2227.82|2247.09|2227.09|16
1640372070000|2021-12-24 18:54:30|2247.06|2227.06|2245.34|2225.34|2247.06|2227.06|2245.34|2225.34|16
1640372080000|2021-12-24 18:54:40|2245.32|2225.32|2246|2226|2246.23|2226.23|2245.32|2225.32|31
1640372090000|2021-12-24 18:54:50|2246.03|2226.03|2245|2225|2246.11|2226.11|2244.99|2224.99|27
1640372100000|2021-12-24 18:55:00|2245.36|2225.36|2245.03|2225.03|2245.41|2225.41|2244.92|2224.92|19
1640372110000|2021-12-24 18:55:10|2244.97|2224.97|2246.5|2226.5|2246.72|2226.72|2244.97|2224.97|24
1640372120000|2021-12-24 18:55:20|2246.48|2226.48|2247.7|2227.7|2247.7|2227.7|2245.8|2225.8|34
1640372130000|2021-12-24 18:55:30|2247.83|2227.83|2251.51|2231.51|2252.05|2232.05|2247.75|2227.75|35
1640372140000|2021-12-24 18:55:40|2251.49|2231.49|2250.68|2230.68|2251.58|2231.58|2250.67|2230.67|27
1640372150000|2021-12-24 18:55:50|2250.67|2230.67|2251.29|2231.29|2251.3|2231.3|2249.82|2229.82|27
1640372160000|2021-12-24 18:56:00|2251.25|2231.25|2251.88|2231.88|2252|2232|2251.07|2231.07|27
1640372170000|2021-12-24 18:56:10|2251.87|2231.87|2250.28|2230.28|2251.93|2231.93|2250.23|2230.23|29
1640372180000|2021-12-24 18:56:20|2250.26|2230.26|2250.17|2230.17|2250.64|2230.64|2250.17|2230.17|20
1640372190000|2021-12-24 18:56:30|2250.14|2230.14|2250.43|2230.43|2250.43|2230.43|2250.13|2230.13|27
1640372200000|2021-12-24 18:56:40|2250.36|2230.36|2249.07|2229.07|2250.58|2230.58|2248.97|2228.97|33
1640372210000|2021-12-24 18:56:50|2249.05|2229.05|2248.26|2228.26|2249.09|2229.09|2248.25|2228.25|19
1640372220000|2021-12-24 18:57:00|2248.21|2228.21|2249.42|2229.42|2249.42|2229.42|2248.21|2228.21|25
1640372230000|2021-12-24 18:57:10|2249.36|2229.36|2248.77|2228.77|2250.08|2230.08|2248.77|2228.77|19
1640372240000|2021-12-24 18:57:20|2248.74|2228.74|2248.25|2228.25|2248.86|2228.86|2247.58|2227.58|33
1640372250000|2021-12-24 18:57:30|2248.19|2228.19|2248.55|2228.55|2248.77|2228.77|2248.19|2228.19|28
1640372260000|2021-12-24 18:57:40|2248.56|2228.56|2249.09|2229.09|2249.09|2229.09|2247.8|2227.8|24
1640372270000|2021-12-24 18:57:50|2249.05|2229.05|2249.89|2229.89|2249.89|2229.89|2249.05|2229.05|12
1640372280000|2021-12-24 18:58:00|2249.85|2229.85|2251.34|2231.34|2251.34|2231.34|2249.85|2229.85|11
1640372290000|2021-12-24 18:58:10|2251.03|2231.03|2251.63|2231.63|2251.63|2231.63|2250.92|2230.92|18
1640372300000|2021-12-24 18:58:20|2251.52|2231.52|2251.58|2231.58|2251.58|2231.58|2251.22|2231.22|20
1640372310000|2021-12-24 18:58:30|2251.61|2231.61|2251.95|2231.95|2251.95|2231.95|2251.61|2231.61|12
1640372320000|2021-12-24 18:58:40|2251.99|2231.99|2252.51|2232.51|2252.82|2232.82|2251.83|2231.83|21
1640372330000|2021-12-24 18:58:50|2252.5|2232.5|2252.56|2232.56|2253.06|2233.06|2252.44|2232.44|11
1640372340000|2021-12-24 18:59:00|2252.55|2232.55|2253.93|2233.93|2253.93|2233.93|2252.09|2232.09|29
1640372350000|2021-12-24 18:59:10|2253.86|2233.86|2253.18|2233.18|2253.86|2233.86|2253.17|2233.17|18
1640372360000|2021-12-24 18:59:20|2253.38|2233.38|2253.52|2233.52|2253.84|2233.84|2253.38|2233.38|23
1640372370000|2021-12-24 18:59:30|2253.54|2233.54|2253.76|2233.76|2253.78|2233.78|2252.9|2232.9|32
1640372380000|2021-12-24 18:59:40|2254.33|2234.33|2253.47|2233.47|2254.33|2234.33|2253.4|2233.4|25
1640372390000|2021-12-24 18:59:50|2253.48|2233.48|2253.57|2233.57|2253.69|2233.69|2253.43|2233.43|10
1640372400000|2021-12-24 19:00:00|2253.55|2233.55|2253.9|2233.9|2254.4|2234.4|2253.35|2233.35|24
1640372410000|2021-12-24 19:00:10|2253.92|2233.92|2254.11|2234.11|2254.11|2234.11|2253.81|2233.81|6
1640372420000|2021-12-24 19:00:20|2254.08|2234.08|2254.2|2234.2|2254.49|2234.49|2253.91|2233.91|10
1640372430000|2021-12-24 19:00:30|2254.31|2234.31|2254.22|2234.22|2254.54|2234.54|2253.92|2233.92|13
1640372440000|2021-12-24 19:00:40|2254.18|2234.18|2255.12|2235.12|2255.12|2235.12|2254.18|2234.18|19
1640372450000|2021-12-24 19:00:50|2255.2|2235.2|2255.89|2235.89|2256.57|2236.57|2255.16|2235.16|30
1640372460000|2021-12-24 19:01:00|2255.84|2235.84|2254.13|2234.13|2255.93|2235.93|2253.59|2233.59|28
1640372470000|2021-12-24 19:01:10|2254.11|2234.11|2255.54|2235.54|2255.55|2235.55|2254.11|2234.11|27
1640372480000|2021-12-24 19:01:20|2255.52|2235.52|2255.62|2235.62|2255.72|2235.72|2254.56|2234.56|33
1640372490000|2021-12-24 19:01:30|2255.55|2235.55|2256.73|2236.73|2256.73|2236.73|2255.53|2235.53|15
1640372500000|2021-12-24 19:01:40|2256.75|2236.75|2256.99|2236.99|2257.05|2237.05|2256.69|2236.69|26
1640372510000|2021-12-24 19:01:50|2256.98|2236.98|2257.21|2237.21|2257.29|2237.29|2256.75|2236.75|18
1640372520000|2021-12-24 19:02:00|2257.22|2237.22|2259.35|2239.35|2259.43|2239.43|2257.21|2237.21|19
1640372530000|2021-12-24 19:02:10|2259.21|2239.21|2259.23|2239.23|2259.23|2239.23|2258.54|2238.54|12
1640372540000|2021-12-24 19:02:20|2258.82|2238.82|2259.39|2239.39|2259.51|2239.51|2258.82|2238.82|14
1640372550000|2021-12-24 19:02:30|2259.41|2239.41|2259.5|2239.5|2259.5|2239.5|2259.22|2239.22|7
1640372560000|2021-12-24 19:02:40|2259.37|2239.37|2259.76|2239.76|2259.79|2239.79|2259.37|2239.37|13
1640372570000|2021-12-24 19:02:50|2259.75|2239.75|2261.05|2241.05|2261.05|2241.05|2259.75|2239.75|17
1640372580000|2021-12-24 19:03:00|2260.95|2240.95|2259.64|2239.64|2261.03|2241.03|2259.64|2239.64|24
1640372590000|2021-12-24 19:03:10|2259.66|2239.66|2260.58|2240.58|2260.58|2240.58|2259.62|2239.62|12
1640372600000|2021-12-24 19:03:20|2260.5|2240.5|2260.51|2240.51|2260.51|2240.51|2259.58|2239.58|27
1640372610000|2021-12-24 19:03:30|2260.57|2240.57|2261.43|2241.43|2261.43|2241.43|2260.44|2240.44|16
1640372620000|2021-12-24 19:03:40|2261.36|2241.36|2261.87|2241.87|2261.88|2241.88|2261.36|2241.36|11
1640372630000|2021-12-24 19:03:50|2261.84|2241.84|2260.8|2240.8|2261.84|2241.84|2260.8|2240.8|23
1640372640000|2021-12-24 19:04:00|2260.84|2240.84|2259.38|2239.38|2260.84|2240.84|2258.82|2238.82|33
1640372650000|2021-12-24 19:04:10|2259.29|2239.29|2259.19|2239.19|2259.39|2239.39|2258.39|2238.39|26
1640372660000|2021-12-24 19:04:20|2259.41|2239.41|2258.87|2238.87|2259.57|2239.57|2258.82|2238.82|12
1640372670000|2021-12-24 19:04:30|2258.9|2238.9|2258.71|2238.71|2259.14|2239.14|2258.67|2238.67|29
1640372680000|2021-12-24 19:04:40|2258.69|2238.69|2258.64|2238.64|2258.69|2238.69|2258.47|2238.47|19
1640372690000|2021-12-24 19:04:50|2258.61|2238.61|2258.57|2238.57|2259.08|2239.08|2258.56|2238.56|26
1640372700000|2021-12-24 19:05:00|2258.55|2238.55|2258.44|2238.44|2258.55|2238.55|2258.29|2238.29|17
1640372710000|2021-12-24 19:05:10|2258.49|2238.49|2258.15|2238.15|2258.49|2238.49|2258.15|2238.15|25
1640372720000|2021-12-24 19:05:20|2258.13|2238.13|2258.29|2238.29|2258.37|2238.37|2258.03|2238.03|17
1640372730000|2021-12-24 19:05:30|2258.28|2238.28|2259.08|2239.08|2259.08|2239.08|2258.28|2238.28|17
1640372740000|2021-12-24 19:05:40|2259.09|2239.09|2260.68|2240.68|2260.68|2240.68|2259.09|2239.09|15
1640372750000|2021-12-24 19:05:50|2260.69|2240.69|2261.18|2241.18|2261.65|2241.65|2260.69|2240.69|14
1640372760000|2021-12-24 19:06:00|2261.16|2241.16|2262.94|2242.94|2262.94|2242.94|2261.16|2241.16|22
1640372770000|2021-12-24 19:06:10|2263.56|2243.56|2263.76|2243.76|2263.76|2243.76|2263.52|2243.52|14
1640372780000|2021-12-24 19:06:20|2263.93|2243.93|2263.52|2243.52|2264.29|2244.29|2263.52|2243.52|16
1640372790000|2021-12-24 19:06:30|2263.57|2243.57|2264.79|2244.79|2264.79|2244.79|2263.54|2243.54|14
1640372800000|2021-12-24 19:06:40|2265.09|2245.09|2265.73|2245.73|2265.73|2245.73|2265.09|2245.09|14
1640372810000|2021-12-24 19:06:50|2265.7|2245.7|2266.42|2246.42|2266.42|2246.42|2265.67|2245.67|10
1640372820000|2021-12-24 19:07:00|2267.1|2247.1|2268.34|2248.34|2268.34|2248.34|2267.1|2247.1|23
1640372830000|2021-12-24 19:07:10|2268.23|2248.23|2268.08|2248.08|2268.28|2248.28|2267.75|2247.75|22
1640372840000|2021-12-24 19:07:20|2268.28|2248.28|2268.01|2248.01|2268.29|2248.29|2268.01|2248.01|14
1640372850000|2021-12-24 19:07:30|2268.04|2248.04|2267.53|2247.53|2268.14|2248.14|2267.4|2247.4|26
1640372860000|2021-12-24 19:07:40|2267.54|2247.54|2268.38|2248.38|2268.51|2248.51|2267.54|2247.54|23
1640372870000|2021-12-24 19:07:50|2268.43|2248.43|2268.59|2248.59|2268.59|2248.59|2268.43|2248.43|7
1640372880000|2021-12-24 19:08:00|2268.56|2248.56|2268.61|2248.61|2268.61|2248.61|2268.54|2248.54|8
1640372890000|2021-12-24 19:08:10|2268.72|2248.72|2268.71|2248.71|2268.75|2248.75|2268.71|2248.71|5
1640372900000|2021-12-24 19:08:20|2268.7|2248.7|2268.47|2248.47|2268.7|2248.7|2268.26|2248.26|17
1640372910000|2021-12-24 19:08:30|2268.32|2248.32|2268.62|2248.62|2268.62|2248.62|2268.32|2248.32|9
1640372920000|2021-12-24 19:08:40|2268.66|2248.66|2269.04|2249.04|2269.09|2249.09|2268.66|2248.66|8
1640372930000|2021-12-24 19:08:50|2269.09|2249.09|2269.07|2249.07|2269.13|2249.13|2269.07|2249.07|4
1640372940000|2021-12-24 19:09:00|2269.1|2249.1|2268.77|2248.77|2269.11|2249.11|2268.65|2248.65|11
1640372950000|2021-12-24 19:09:10|2269.05|2249.05|2269.71|2249.71|2269.71|2249.71|2268.99|2248.99|15
1640372960000|2021-12-24 19:09:20|2269.69|2249.69|2272.48|2252.48|2272.89|2252.89|2269.69|2249.69|22
1640372970000|2021-12-24 19:09:30|2272.49|2252.49|2270.88|2250.88|2273.5|2253.5|2270.6|2250.6|31
1640372980000|2021-12-24 19:09:40|2270.71|2250.71|2271.61|2251.61|2271.61|2251.61|2270.41|2250.41|19
1640372990000|2021-12-24 19:09:50|2271.63|2251.63|2272.64|2252.64|2272.71|2252.71|2271.53|2251.53|25
1640373000000|2021-12-24 19:10:00|2272.67|2252.67|2271.93|2251.93|2272.67|2252.67|2271.91|2251.91|21
1640373010000|2021-12-24 19:10:10|2271.99|2251.99|2272.39|2252.39|2272.77|2252.77|2271.96|2251.96|20
1640373020000|2021-12-24 19:10:20|2272.86|2252.86|2272.38|2252.38|2274.25|2254.25|2272.29|2252.29|24
1640373030000|2021-12-24 19:10:30|2272.36|2252.36|2271.44|2251.44|2272.36|2252.36|2270.94|2250.94|25
1640373040000|2021-12-24 19:10:40|2271.43|2251.43|2272.87|2252.87|2272.87|2252.87|2271.42|2251.42|28
1640373050000|2021-12-24 19:10:50|2273.02|2253.02|2273.52|2253.52|2274.92|2254.92|2273.02|2253.02|28
1640373060000|2021-12-24 19:11:00|2273.56|2253.56|2273.87|2253.87|2274.62|2254.62|2273.56|2253.56|17
1640373070000|2021-12-24 19:11:10|2273.9|2253.9|2273.62|2253.62|2274.54|2254.54|2273.62|2253.62|19
1640373080000|2021-12-24 19:11:20|2272.49|2252.49|2271.31|2251.31|2272.62|2252.62|2271.04|2251.04|30
1640373090000|2021-12-24 19:11:30|2271.29|2251.29|2271.06|2251.06|2271.33|2251.33|2270.66|2250.66|27
1640373100000|2021-12-24 19:11:40|2271.05|2251.05|2270.76|2250.76|2271.12|2251.12|2270.27|2250.27|23
1640373110000|2021-12-24 19:11:50|2271.01|2251.01|2270.22|2250.22|2271.08|2251.08|2270.17|2250.17|23
1640373120000|2021-12-24 19:12:00|2270.24|2250.24|2270.02|2250.02|2270.25|2250.25|2269.97|2249.97|22
1640373130000|2021-12-24 19:12:10|2270.04|2250.04|2268.15|2248.15|2270.04|2250.04|2268.15|2248.15|19
1640373140000|2021-12-24 19:12:20|2267.76|2247.76|2266.6|2246.6|2267.76|2247.76|2266.31|2246.31|28
1640373150000|2021-12-24 19:12:30|2266.57|2246.57|2266.09|2246.09|2266.77|2246.77|2265.85|2245.85|32
1640373160000|2021-12-24 19:12:40|2265.96|2245.96|2266.43|2246.43|2266.45|2246.45|2265.77|2245.77|19
1640373170000|2021-12-24 19:12:50|2266.85|2246.85|2268.8|2248.8|2269.19|2249.19|2266.65|2246.65|33
1640373180000|2021-12-24 19:13:00|2268.79|2248.79|2269.44|2249.44|2269.45|2249.45|2268.79|2248.79|12
1640373190000|2021-12-24 19:13:10|2269.62|2249.62|2268.69|2248.69|2269.62|2249.62|2268.69|2248.69|21
1640373200000|2021-12-24 19:13:20|2268.77|2248.77|2266.61|2246.61|2268.77|2248.77|2266.37|2246.37|23
1640373210000|2021-12-24 19:13:30|2266.66|2246.66|2267.07|2247.07|2267.44|2247.44|2266.64|2246.64|24
1640373220000|2021-12-24 19:13:40|2267.04|2247.04|2268.55|2248.55|2268.55|2248.55|2267.01|2247.01|25
1640373230000|2021-12-24 19:13:50|2268.4|2248.4|2270.4|2250.4|2270.4|2250.4|2268.35|2248.35|22
1640373240000|2021-12-24 19:14:00|2270.45|2250.45|2270.5|2250.5|2270.74|2250.74|2270.43|2250.43|10
1640373250000|2021-12-24 19:14:10|2270.51|2250.51|2271|2251|2271.36|2251.36|2270.5|2250.5|24
1640373260000|2021-12-24 19:14:20|2271.01|2251.01|2270.33|2250.33|2271.45|2251.45|2270.32|2250.32|24
1640373270000|2021-12-24 19:14:30|2270.31|2250.31|2268.58|2248.58|2270.31|2250.31|2268.57|2248.57|17
1640373280000|2021-12-24 19:14:40|2268.57|2248.57|2266.83|2246.83|2268.57|2248.57|2266.83|2246.83|21
1640373290000|2021-12-24 19:14:50|2266.88|2246.88|2266.5|2246.5|2266.93|2246.93|2266.07|2246.07|34
1640373300000|2021-12-24 19:15:00|2266.6|2246.6|2267.33|2247.33|2267.33|2247.33|2266.55|2246.55|25
1640373310000|2021-12-24 19:15:10|2267.29|2247.29|2267.42|2247.42|2267.85|2247.85|2267.18|2247.18|20
1640373320000|2021-12-24 19:15:20|2267.49|2247.49|2268.08|2248.08|2268.22|2248.22|2267.48|2247.48|22
1640373330000|2021-12-24 19:15:30|2268.57|2248.57|2270.19|2250.19|2270.19|2250.19|2268.57|2248.57|24
1640373340000|2021-12-24 19:15:40|2270.23|2250.23|2269.94|2249.94|2270.43|2250.43|2269.94|2249.94|23
1640373350000|2021-12-24 19:15:50|2269.95|2249.95|2269.68|2249.68|2270.02|2250.02|2269.68|2249.68|13
1640373360000|2021-12-24 19:16:00|2269.36|2249.36|2269.49|2249.49|2269.5|2249.5|2269.14|2249.14|24
1640373370000|2021-12-24 19:16:10|2269.5|2249.5|2268.04|2248.04|2269.55|2249.55|2268.04|2248.04|22
1640373380000|2021-12-24 19:16:20|2268.05|2248.05|2268.45|2248.45|2268.47|2248.47|2267.79|2247.79|22
1640373390000|2021-12-24 19:16:30|2268.39|2248.39|2267.91|2247.91|2268.45|2248.45|2267.72|2247.72|19
1640373400000|2021-12-24 19:16:40|2267.92|2247.92|2267.04|2247.04|2267.92|2247.92|2267.02|2247.02|25
1640373410000|2021-12-24 19:16:50|2266.59|2246.59|2265.02|2245.02|2266.59|2246.59|2265.01|2245.01|32
1640373420000|2021-12-24 19:17:00|2265.01|2245.01|2259.35|2239.35|2265.01|2245.01|2259.33|2239.33|37
1640373430000|2021-12-24 19:17:10|2259.36|2239.36|2260.56|2240.56|2260.78|2240.78|2259.32|2239.32|33
1640373440000|2021-12-24 19:17:20|2260.07|2240.07|2260.78|2240.78|2261.67|2241.67|2260.05|2240.05|25
1640373450000|2021-12-24 19:17:30|2261.17|2241.17|2262.66|2242.66|2262.91|2242.91|2260.76|2240.76|27
1640373460000|2021-12-24 19:17:40|2262.03|2242.03|2262.9|2242.9|2263.05|2243.05|2261.83|2241.83|29
1640373470000|2021-12-24 19:17:50|2262.86|2242.86|2262.55|2242.55|2262.99|2242.99|2262.07|2242.07|29
1640373480000|2021-12-24 19:18:00|2262.79|2242.79|2257.68|2237.68|2263.03|2243.03|2257.51|2237.51|31
1640373490000|2021-12-24 19:18:10|2257.42|2237.42|2255.28|2235.28|2257.5|2237.5|2255.2|2235.2|34
1640373500000|2021-12-24 19:18:20|2255.54|2235.54|2257.03|2237.03|2257.06|2237.06|2255.49|2235.49|32
1640373510000|2021-12-24 19:18:30|2257.08|2237.08|2259.01|2239.01|2259.04|2239.04|2257.08|2237.08|30
1640373520000|2021-12-24 19:18:40|2259.08|2239.08|2259.65|2239.65|2259.65|2239.65|2259.06|2239.06|23
1640373530000|2021-12-24 19:18:50|2259.63|2239.63|2259.67|2239.67|2259.84|2239.84|2259.63|2239.63|12
1640373540000|2021-12-24 19:19:00|2259.66|2239.66|2259.84|2239.84|2259.89|2239.89|2259.1|2239.1|28
1640373550000|2021-12-24 19:19:10|2259.88|2239.88|2259.55|2239.55|2260.14|2240.14|2259.32|2239.32|27
1640373560000|2021-12-24 19:19:20|2259.59|2239.59|2258.84|2238.84|2259.67|2239.67|2258.78|2238.78|21
1640373570000|2021-12-24 19:19:30|2258.87|2238.87|2260.06|2240.06|2260.14|2240.14|2258.87|2238.87|17
1640373580000|2021-12-24 19:19:40|2260.3|2240.3|2260.42|2240.42|2260.42|2240.42|2260.3|2240.3|5
1640373590000|2021-12-24 19:19:50|2260.4|2240.4|2260.36|2240.36|2260.79|2240.79|2260.36|2240.36|13
1640373600000|2021-12-24 19:20:00|2260.58|2240.58|2261.35|2241.35|2261.5|2241.5|2260.58|2240.58|14
1640373610000|2021-12-24 19:20:10|2261.36|2241.36|2259.91|2239.91|2261.36|2241.36|2259.91|2239.91|29
1640373620000|2021-12-24 19:20:20|2259.9|2239.9|2259.96|2239.96|2260.59|2240.59|2259.9|2239.9|25
1640373630000|2021-12-24 19:20:30|2259.94|2239.94|2260.45|2240.45|2260.55|2240.55|2259.58|2239.58|34
1640373640000|2021-12-24 19:20:40|2260.48|2240.48|2260.52|2240.52|2260.52|2240.52|2260.41|2240.41|22
1640373650000|2021-12-24 19:20:50|2260.53|2240.53|2260.44|2240.44|2260.55|2240.55|2260.02|2240.02|35
1640373660000|2021-12-24 19:21:00|2260.42|2240.42|2260.62|2240.62|2260.68|2240.68|2260.42|2240.42|26
1640373670000|2021-12-24 19:21:10|2260.57|2240.57|2260.5|2240.5|2260.58|2240.58|2260.42|2240.42|21
1640373680000|2021-12-24 19:21:20|2260.51|2240.51|2260.81|2240.81|2260.94|2240.94|2260.51|2240.51|20
1640373690000|2021-12-24 19:21:30|2260.74|2240.74|2260.22|2240.22|2260.76|2240.76|2260.22|2240.22|21
1640373700000|2021-12-24 19:21:40|2260.23|2240.23|2259.95|2239.95|2260.6|2240.6|2259.95|2239.95|30
1640373710000|2021-12-24 19:21:50|2259.89|2239.89|2257.79|2237.79|2259.89|2239.89|2257.74|2237.74|27
1640373720000|2021-12-24 19:22:00|2257.8|2237.8|2257.5|2237.5|2257.82|2237.82|2257.17|2237.17|20
1640373730000|2021-12-24 19:22:10|2257.52|2237.52|2256.21|2236.21|2257.52|2237.52|2256.2|2236.2|23
1640373740000|2021-12-24 19:22:20|2255.99|2235.99|2255.36|2235.36|2255.99|2235.99|2254.69|2234.69|30
1640373750000|2021-12-24 19:22:30|2255.34|2235.34|2254.22|2234.22|2255.36|2235.36|2254.14|2234.14|27
1640373760000|2021-12-24 19:22:40|2254.34|2234.34|2255.46|2235.46|2255.51|2235.51|2253.79|2233.79|22
1640373770000|2021-12-24 19:22:50|2255.49|2235.49|2255.92|2235.92|2256.31|2236.31|2254.68|2234.68|34
1640373780000|2021-12-24 19:23:00|2256.03|2236.03|2255.49|2235.49|2256.03|2236.03|2255.44|2235.44|23
1640373790000|2021-12-24 19:23:10|2255.45|2235.45|2255.83|2235.83|2255.83|2235.83|2255.41|2235.41|20
1640373800000|2021-12-24 19:23:20|2255.84|2235.84|2256.81|2236.81|2256.81|2236.81|2255.84|2235.84|13
1640373810000|2021-12-24 19:23:30|2256.79|2236.79|2257.36|2237.36|2257.44|2237.44|2256.79|2236.79|12
1640373820000|2021-12-24 19:23:40|2256.95|2236.95|2256.54|2236.54|2256.95|2236.95|2256.3|2236.3|26
1640373830000|2021-12-24 19:23:50|2256.56|2236.56|2256.85|2236.85|2256.98|2236.98|2256.56|2236.56|10
1640373840000|2021-12-24 19:24:00|2256.87|2236.87|2257.02|2237.02|2257.22|2237.22|2256.87|2236.87|13
1640373850000|2021-12-24 19:24:10|2256.94|2236.94|2256.76|2236.76|2256.95|2236.95|2256.6|2236.6|15
1640373860000|2021-12-24 19:24:20|2256.77|2236.77|2256.45|2236.45|2256.8|2236.8|2256.45|2236.45|23
1640373870000|2021-12-24 19:24:30|2256.44|2236.44|2256.91|2236.91|2256.97|2236.97|2256.44|2236.44|15
1640373880000|2021-12-24 19:24:40|2256.94|2236.94|2256.91|2236.91|2256.96|2236.96|2256.91|2236.91|4
1640373890000|2021-12-24 19:24:50|2256.89|2236.89|2256.51|2236.51|2256.89|2236.89|2256.51|2236.51|14
1640373900000|2021-12-24 19:25:00|2256.43|2236.43|2251.15|2231.15|2256.48|2236.48|2250.36|2230.36|31
1640373910000|2021-12-24 19:25:10|2251.14|2231.14|2252.53|2232.53|2252.62|2232.62|2250.3|2230.3|30
1640373920000|2021-12-24 19:25:20|2252.25|2232.25|2252.19|2232.19|2253.08|2233.08|2252.17|2232.17|34
1640373930000|2021-12-24 19:25:30|2252.16|2232.16|2251.64|2231.64|2252.25|2232.25|2251.64|2231.64|27
1640373940000|2021-12-24 19:25:40|2251.67|2231.67|2248.56|2228.56|2251.71|2231.71|2248.56|2228.56|31
1640373950000|2021-12-24 19:25:50|2248.31|2228.31|2248.91|2228.91|2250.03|2230.03|2247.69|2227.69|35
1640373960000|2021-12-24 19:26:00|2248.88|2228.88|2248.39|2228.39|2248.93|2228.93|2248.31|2228.31|30
1640373970000|2021-12-24 19:26:10|2248.42|2228.42|2248.72|2228.72|2248.85|2228.85|2248.42|2228.42|17
1640373980000|2021-12-24 19:26:20|2248.73|2228.73|2248.6|2228.6|2248.94|2228.94|2248.48|2228.48|29
1640373990000|2021-12-24 19:26:30|2248.61|2228.61|2248.85|2228.85|2248.95|2228.95|2248.6|2228.6|21
1640374000000|2021-12-24 19:26:40|2248.88|2228.88|2249.26|2229.26|2249.26|2229.26|2248.87|2228.87|19
1640374010000|2021-12-24 19:26:50|2249.18|2229.18|2247.22|2227.22|2249.18|2229.18|2247.22|2227.22|21
1640374020000|2021-12-24 19:27:00|2247.21|2227.21|2247.19|2227.19|2247.98|2227.98|2246.96|2226.96|31
1640374030000|2021-12-24 19:27:10|2247.31|2227.31|2248.45|2228.45|2248.47|2228.47|2247.12|2227.12|24
1640374040000|2021-12-24 19:27:20|2248.46|2228.46|2249.83|2229.83|2249.84|2229.84|2248.4|2228.4|21
1640374050000|2021-12-24 19:27:30|2249.85|2229.85|2249.41|2229.41|2249.88|2229.88|2249.4|2229.4|21
1640374060000|2021-12-24 19:27:40|2249.43|2229.43|2249.69|2229.69|2249.71|2229.71|2249.4|2229.4|23
1640374070000|2021-12-24 19:27:50|2249.74|2229.74|2249.09|2229.09|2249.74|2229.74|2249.07|2229.07|15
1640374080000|2021-12-24 19:28:00|2249.11|2229.11|2249.06|2229.06|2249.22|2229.22|2248.51|2228.51|24
1640374090000|2021-12-24 19:28:10|2249.12|2229.12|2249.83|2229.83|2249.87|2229.87|2249.12|2229.12|17
1640374100000|2021-12-24 19:28:20|2249.85|2229.85|2250.48|2230.48|2250.62|2230.62|2249.85|2229.85|15
1640374110000|2021-12-24 19:28:30|2250.55|2230.55|2250.64|2230.64|2250.85|2230.85|2250.26|2230.26|18
1640374120000|2021-12-24 19:28:40|2250.85|2230.85|2250.43|2230.43|2250.85|2230.85|2250.43|2230.43|10
1640374130000|2021-12-24 19:28:50|2250.84|2230.84|2250.89|2230.89|2250.91|2230.91|2250.77|2230.77|5
1640374140000|2021-12-24 19:29:00|2251.03|2231.03|2251.03|2231.03|2251.03|2231.03|2251.03|2231.03|1
1640374150000|2021-12-24 19:29:10|2250.93|2230.93|2250.58|2230.58|2250.99|2230.99|2250.58|2230.58|8
1640374160000|2021-12-24 19:29:20|2250.62|2230.62|2250.53|2230.53|2250.89|2230.89|2250.48|2230.48|10
1640374170000|2021-12-24 19:29:30|2250.5|2230.5|2250.29|2230.29|2250.51|2230.51|2250.29|2230.29|3
1640374180000|2021-12-24 19:29:40|2250.36|2230.36|2249.56|2229.56|2250.77|2230.77|2249.56|2229.56|20
1640374190000|2021-12-24 19:29:50|2249.59|2229.59|2248.78|2228.78|2249.74|2229.74|2248.49|2228.49|32
1640374200000|2021-12-24 19:30:00|2249.12|2229.12|2249.93|2229.93|2249.96|2229.96|2249.12|2229.12|24
1640374210000|2021-12-24 19:30:10|2249.88|2229.88|2249.81|2229.81|2249.93|2229.93|2249.27|2229.27|23
1640374220000|2021-12-24 19:30:20|2249.77|2229.77|2250.71|2230.71|2250.71|2230.71|2249.77|2229.77|8
1640374230000|2021-12-24 19:30:30|2250.69|2230.69|2250.73|2230.73|2250.73|2230.73|2250.69|2230.69|2
1640374240000|2021-12-24 19:30:40|2250.69|2230.69|2250.76|2230.76|2250.76|2230.76|2250.46|2230.46|11
1640374250000|2021-12-24 19:30:50|2250.71|2230.71|2250.25|2230.25|2250.87|2230.87|2250.23|2230.23|13
1640374260000|2021-12-24 19:31:00|2249.81|2229.81|2248.68|2228.68|2249.81|2229.81|2248.68|2228.68|33
1640374270000|2021-12-24 19:31:10|2248.69|2228.69|2248.95|2228.95|2249.23|2229.23|2248.69|2228.69|27
1640374280000|2021-12-24 19:31:20|2248.63|2228.63|2248.38|2228.38|2248.81|2228.81|2248.3|2228.3|34
1640374290000|2021-12-24 19:31:30|2248.35|2228.35|2246.1|2226.1|2248.35|2228.35|2246.1|2226.1|26
1640374300000|2021-12-24 19:31:40|2244.73|2224.73|2245.42|2225.42|2246.42|2226.42|2244.33|2224.33|36
1640374310000|2021-12-24 19:31:50|2245.01|2225.01|2244.2|2224.2|2245.15|2225.15|2244.2|2224.2|24
1640374320000|2021-12-24 19:32:00|2244.15|2224.15|2243.12|2223.12|2244.15|2224.15|2243.12|2223.12|13
1640374330000|2021-12-24 19:32:10|2243.06|2223.06|2242.5|2222.5|2243.8|2223.8|2242.18|2222.18|29
1640374340000|2021-12-24 19:32:20|2242.19|2222.19|2241.56|2221.56|2242.21|2222.21|2241.55|2221.55|16
1640374350000|2021-12-24 19:32:30|2241.64|2221.64|2242.52|2222.52|2242.74|2222.74|2241.55|2221.55|22
1640374360000|2021-12-24 19:32:40|2242.65|2222.65|2242.39|2222.39|2242.65|2222.65|2242.39|2222.39|23
1640374370000|2021-12-24 19:32:50|2242.42|2222.42|2241.63|2221.63|2242.42|2222.42|2241.52|2221.52|19
1640374380000|2021-12-24 19:33:00|2241.61|2221.61|2241.49|2221.49|2241.73|2221.73|2241.49|2221.49|11
1640374390000|2021-12-24 19:33:10|2241.48|2221.48|2241.09|2221.09|2241.48|2221.48|2241.08|2221.08|7
1640374400000|2021-12-24 19:33:20|2241|2221|2240.63|2220.63|2241|2221|2240.63|2220.63|20
1640374410000|2021-12-24 19:33:30|2240.66|2220.66|2240.42|2220.42|2240.73|2220.73|2240.42|2220.42|22
1640374420000|2021-12-24 19:33:40|2240.43|2220.43|2239.89|2219.89|2240.45|2220.45|2239.68|2219.68|18
1640374430000|2021-12-24 19:33:50|2239.84|2219.84|2239.46|2219.46|2240.24|2220.24|2239.06|2219.06|19
1640374440000|2021-12-24 19:34:00|2239.51|2219.51|2239.21|2219.21|2239.63|2219.63|2239.18|2219.18|8
1640374450000|2021-12-24 19:34:10|2239.01|2219.01|2240.13|2220.13|2240.22|2220.22|2239.01|2219.01|24
1640374460000|2021-12-24 19:34:20|2240.18|2220.18|2240|2220|2240.19|2220.19|2239.97|2219.97|25
1640374470000|2021-12-24 19:34:30|2239.99|2219.99|2239.86|2219.86|2240.24|2220.24|2239.81|2219.81|26
1640374480000|2021-12-24 19:34:40|2239.74|2219.74|2238.66|2218.66|2239.79|2219.79|2238.66|2218.66|18
1640374490000|2021-12-24 19:34:50|2238.65|2218.65|2235.34|2215.34|2238.67|2218.67|2235.25|2215.25|27
1640374500000|2021-12-24 19:35:00|2235.13|2215.13|2235.46|2215.46|2235.46|2215.46|2234.64|2214.64|34
1640374510000|2021-12-24 19:35:10|2235.16|2215.16|2237.18|2217.18|2237.59|2217.59|2235.11|2215.11|31
1640374520000|2021-12-24 19:35:20|2237.17|2217.17|2237.03|2217.03|2237.17|2217.17|2236.88|2216.88|29
1640374530000|2021-12-24 19:35:30|2237.22|2217.22|2236.66|2216.66|2237.22|2217.22|2236.5|2216.5|26
1640374540000|2021-12-24 19:35:40|2236.68|2216.68|2236.42|2216.42|2237.23|2217.23|2236.39|2216.39|33
1640374550000|2021-12-24 19:35:50|2236.39|2216.39|2235.72|2215.72|2236.39|2216.39|2235.72|2215.72|18
1640374560000|2021-12-24 19:36:00|2235.67|2215.67|2235.86|2215.86|2235.86|2215.86|2235.67|2215.67|3
1640374570000|2021-12-24 19:36:10|2235.88|2215.88|2236|2216|2236.07|2216.07|2235.88|2215.88|10
1640374580000|2021-12-24 19:36:20|2235.99|2215.99|2235.72|2215.72|2235.99|2215.99|2235.23|2215.23|15
1640374590000|2021-12-24 19:36:30|2235.69|2215.69|2235.68|2215.68|2235.72|2215.72|2235.2|2215.2|13
1640374600000|2021-12-24 19:36:40|2235.88|2215.88|2235.43|2215.43|2236.07|2216.07|2235.29|2215.29|27
1640374610000|2021-12-24 19:36:50|2235.34|2215.34|2236.33|2216.33|2236.36|2216.36|2235.34|2215.34|28
1640374620000|2021-12-24 19:37:00|2236.38|2216.38|2236.28|2216.28|2236.7|2216.7|2236.08|2216.08|31
1640374630000|2021-12-24 19:37:10|2236.43|2216.43|2238.61|2218.61|2238.61|2218.61|2236.42|2216.42|30
1640374640000|2021-12-24 19:37:20|2238.55|2218.55|2240.16|2220.16|2240.17|2220.17|2238.54|2218.54|25
1640374650000|2021-12-24 19:37:30|2240.19|2220.19|2239.53|2219.53|2240.19|2220.19|2239.46|2219.46|20
1640374660000|2021-12-24 19:37:40|2239.5|2219.5|2239.3|2219.3|2239.51|2219.51|2239.24|2219.24|15
1640374670000|2021-12-24 19:37:50|2239.29|2219.29|2238.41|2218.41|2239.29|2219.29|2238.37|2218.37|22
1640374680000|2021-12-24 19:38:00|2238.4|2218.4|2238.62|2218.62|2238.69|2218.69|2237.86|2217.86|21
1640374690000|2021-12-24 19:38:10|2238.61|2218.61|2239.39|2219.39|2239.44|2219.44|2238.59|2218.59|27
1640374700000|2021-12-24 19:38:20|2239.42|2219.42|2239.44|2219.44|2239.72|2219.72|2239.3|2219.3|24
1640374710000|2021-12-24 19:38:30|2239.47|2219.47|2238.8|2218.8|2239.8|2219.8|2238.7|2218.7|27
1640374720000|2021-12-24 19:38:40|2238.81|2218.81|2239.83|2219.83|2239.83|2219.83|2238.73|2218.73|20
1640374730000|2021-12-24 19:38:50|2239.84|2219.84|2239.62|2219.62|2239.88|2219.88|2239.35|2219.35|21
1640374740000|2021-12-24 19:39:00|2239.67|2219.67|2239.64|2219.64|2239.96|2219.96|2239.53|2219.53|21
1640374750000|2021-12-24 19:39:10|2239.63|2219.63|2239.67|2219.67|2239.89|2219.89|2239.58|2219.58|14
1640374760000|2021-12-24 19:39:20|2239.68|2219.68|2242.16|2222.16|2242.47|2222.47|2239.66|2219.66|20
1640374770000|2021-12-24 19:39:30|2242.5|2222.5|2244.34|2224.34|2244.39|2224.39|2241.9|2221.9|31
1640374780000|2021-12-24 19:39:40|2244.39|2224.39|2244.06|2224.06|2244.78|2224.78|2244.05|2224.05|25
1640374790000|2021-12-24 19:39:50|2244.03|2224.03|2243.32|2223.32|2244.04|2224.04|2243.26|2223.26|33
1640374800000|2021-12-24 19:40:00|2243.31|2223.31|2242.88|2222.88|2243.91|2223.91|2242.63|2222.63|34
1640374810000|2021-12-24 19:40:10|2243.05|2223.05|2243.17|2223.17|2243.3|2223.3|2242.95|2222.95|26
1640374820000|2021-12-24 19:40:20|2243.05|2223.05|2241.74|2221.74|2243.05|2223.05|2241.61|2221.61|29
1640374830000|2021-12-24 19:40:30|2241.52|2221.52|2240.86|2220.86|2241.6|2221.6|2240.86|2220.86|32
1640374840000|2021-12-24 19:40:40|2240.84|2220.84|2237.95|2217.95|2240.84|2220.84|2237.84|2217.84|35
1640374850000|2021-12-24 19:40:50|2237.79|2217.79|2237.81|2217.81|2237.84|2217.84|2237.7|2217.7|8
1640374860000|2021-12-24 19:41:00|2237.79|2217.79|2237.5|2217.5|2238.01|2218.01|2237.5|2217.5|13
1640374870000|2021-12-24 19:41:10|2237.51|2217.51|2234.92|2214.92|2237.51|2217.51|2234.92|2214.92|23
1640374880000|2021-12-24 19:41:20|2233.55|2213.55|2233.69|2213.69|2233.69|2213.69|2230.44|2210.44|35
1640374890000|2021-12-24 19:41:30|2233.95|2213.95|2232.05|2212.05|2234.33|2214.33|2232.05|2212.05|34
1640374900000|2021-12-24 19:41:40|2232.07|2212.07|2232.15|2212.15|2232.82|2212.82|2231.98|2211.98|28
1640374910000|2021-12-24 19:41:50|2232.12|2212.12|2231.67|2211.67|2232.12|2212.12|2231.31|2211.31|25
1640374920000|2021-12-24 19:42:00|2231.58|2211.58|2231.11|2211.11|2231.58|2211.58|2230.3|2210.3|12
1640374930000|2021-12-24 19:42:10|2231.33|2211.33|2232.84|2212.84|2232.84|2212.84|2231.33|2211.33|23
1640374940000|2021-12-24 19:42:20|2232.83|2212.83|2232.86|2212.86|2233.08|2213.08|2232.75|2212.75|21
1640374950000|2021-12-24 19:42:30|2232.88|2212.88|2231.72|2211.72|2232.89|2212.89|2231.72|2211.72|23
1640374960000|2021-12-24 19:42:40|2231.74|2211.74|2231.46|2211.46|2231.74|2211.74|2231.25|2211.25|9
1640374970000|2021-12-24 19:42:50|2231.45|2211.45|2231.95|2211.95|2231.99|2211.99|2231.42|2211.42|19
1640374980000|2021-12-24 19:43:00|2231.96|2211.96|2231.2|2211.2|2231.96|2211.96|2231.2|2211.2|12
1640374990000|2021-12-24 19:43:10|2231.19|2211.19|2230.92|2210.92|2231.19|2211.19|2230.68|2210.68|6
1640375000000|2021-12-24 19:43:20|2230.89|2210.89|2230.79|2210.79|2230.89|2210.89|2230.31|2210.31|17
1640375010000|2021-12-24 19:43:30|2230.84|2210.84|2231.03|2211.03|2231.05|2211.05|2230.83|2210.83|14
1640375020000|2021-12-24 19:43:40|2231.02|2211.02|2229.99|2209.99|2231.05|2211.05|2229.99|2209.99|19
1640375030000|2021-12-24 19:43:50|2229.96|2209.96|2228.57|2208.57|2229.97|2209.97|2228.57|2208.57|15
1640375040000|2021-12-24 19:44:00|2228.55|2208.55|2228.78|2208.78|2228.78|2208.78|2228.55|2208.55|4
1640375050000|2021-12-24 19:44:10|2228.83|2208.83|2228.56|2208.56|2228.94|2208.94|2228.56|2208.56|9
1640375060000|2021-12-24 19:44:20|2228.53|2208.53|2228.71|2208.71|2228.71|2208.71|2228.39|2208.39|9
1640375070000|2021-12-24 19:44:30|2228.66|2208.66|2225.97|2205.97|2228.72|2208.72|2225.92|2205.92|18
1640375080000|2021-12-24 19:44:40|2225.98|2205.98|2227.87|2207.87|2227.87|2207.87|2225.33|2205.33|31
1640375090000|2021-12-24 19:44:50|2227.85|2207.85|2227.42|2207.42|2228.71|2208.71|2227.42|2207.42|33
1640375100000|2021-12-24 19:45:00|2227.53|2207.53|2228.74|2208.74|2229.29|2209.29|2227.44|2207.44|28
1640375110000|2021-12-24 19:45:10|2228.77|2208.77|2229.15|2209.15|2229.23|2209.23|2228.74|2208.74|20
1640375120000|2021-12-24 19:45:20|2229.16|2209.16|2231.47|2211.47|2231.47|2211.47|2229.16|2209.16|25
1640375130000|2021-12-24 19:45:30|2231.6|2211.6|2232.86|2212.86|2232.92|2212.92|2231.6|2211.6|29
1640375140000|2021-12-24 19:45:40|2232.92|2212.92|2232.43|2212.43|2233.5|2213.5|2232.43|2212.43|21
1640375150000|2021-12-24 19:45:50|2232.29|2212.29|2232.55|2212.55|2232.55|2212.55|2232.1|2212.1|7
1640375160000|2021-12-24 19:46:00|2232.5|2212.5|2231.5|2211.5|2232.5|2212.5|2231.29|2211.29|25
1640375170000|2021-12-24 19:46:10|2231.49|2211.49|2232.62|2212.62|2232.79|2212.79|2231.49|2211.49|18
1640375180000|2021-12-24 19:46:20|2232.68|2212.68|2233.99|2213.99|2233.99|2213.99|2232.68|2212.68|22
1640375190000|2021-12-24 19:46:30|2233.96|2213.96|2233.14|2213.14|2233.96|2213.96|2232.66|2212.66|16
1640375200000|2021-12-24 19:46:40|2233.18|2213.18|2232.85|2212.85|2233.18|2213.18|2232.85|2212.85|5
1640375210000|2021-12-24 19:46:50|2233.06|2213.06|2231.12|2211.12|2233.06|2213.06|2231.1|2211.1|30
1640375220000|2021-12-24 19:47:00|2231.11|2211.11|2231.13|2211.13|2231.5|2211.5|2230.86|2210.86|29
1640375230000|2021-12-24 19:47:10|2231.23|2211.23|2232.04|2212.04|2232.04|2212.04|2231.18|2211.18|24
1640375240000|2021-12-24 19:47:20|2232.03|2212.03|2232.08|2212.08|2232.19|2212.19|2231.7|2211.7|24
1640375250000|2021-12-24 19:47:30|2232.01|2212.01|2232.25|2212.25|2232.25|2212.25|2231.97|2211.97|15
1640375260000|2021-12-24 19:47:40|2232.19|2212.19|2231.45|2211.45|2232.19|2212.19|2231.39|2211.39|23
1640375270000|2021-12-24 19:47:50|2231.42|2211.42|2231.64|2211.64|2231.68|2211.68|2231.42|2211.42|18
1640375280000|2021-12-24 19:48:00|2231.65|2211.65|2231.21|2211.21|2231.65|2211.65|2231.21|2211.21|23
1640375290000|2021-12-24 19:48:10|2231.54|2211.54|2231.98|2211.98|2232.08|2212.08|2231.54|2211.54|17
1640375300000|2021-12-24 19:48:20|2231.96|2211.96|2231.29|2211.29|2231.96|2211.96|2231.25|2211.25|26
1640375310000|2021-12-24 19:48:30|2231.26|2211.26|2229.76|2209.76|2231.26|2211.26|2229.74|2209.74|28
1640375320000|2021-12-24 19:48:40|2229.78|2209.78|2229.43|2209.43|2229.78|2209.78|2228.38|2208.38|35
1640375330000|2021-12-24 19:48:50|2229.25|2209.25|2231.66|2211.66|2231.76|2211.76|2229.07|2209.07|31
1640375340000|2021-12-24 19:49:00|2231.58|2211.58|2228.71|2208.71|2231.58|2211.58|2228.71|2208.71|27
1640375350000|2021-12-24 19:49:10|2228.73|2208.73|2227.96|2207.96|2228.73|2208.73|2227.96|2207.96|15
1640375360000|2021-12-24 19:49:20|2227.94|2207.94|2227.74|2207.74|2227.94|2207.94|2226.49|2206.49|32
1640375370000|2021-12-24 19:49:30|2227.76|2207.76|2227.48|2207.48|2228.3|2208.3|2227.48|2207.48|27
1640375380000|2021-12-24 19:49:40|2227.46|2207.46|2226.32|2206.32|2227.46|2207.46|2226.2|2206.2|26
1640375390000|2021-12-24 19:49:50|2226.2|2206.2|2227.1|2207.1|2227.29|2207.29|2225.45|2205.45|35
1640375400000|2021-12-24 19:50:00|2226.79|2206.79|2225.73|2205.73|2226.98|2206.98|2225.73|2205.73|32
1640375410000|2021-12-24 19:50:10|2225.72|2205.72|2225.48|2205.48|2225.86|2205.86|2225.4|2205.4|24
1640375420000|2021-12-24 19:50:20|2225.49|2205.49|2225.73|2205.73|2225.74|2205.74|2225.49|2205.49|24
1640375430000|2021-12-24 19:50:30|2225.71|2205.71|2225.26|2205.26|2225.74|2205.74|2225.26|2205.26|23
1640375440000|2021-12-24 19:50:40|2225.25|2205.25|2225.3|2205.3|2225.36|2205.36|2224.88|2204.88|24
1640375450000|2021-12-24 19:50:50|2225.27|2205.27|2224.93|2204.93|2225.33|2205.33|2224.9|2204.9|23
1640375460000|2021-12-24 19:51:00|2224.9|2204.9|2224.15|2204.15|2224.91|2204.91|2224.15|2204.15|13
1640375470000|2021-12-24 19:51:10|2224.16|2204.16|2223.8|2203.8|2224.16|2204.16|2223.8|2203.8|7
1640375480000|2021-12-24 19:51:20|2223.78|2203.78|2220.98|2200.98|2223.78|2203.78|2220.98|2200.98|19
1640375490000|2021-12-24 19:51:30|2220.99|2200.99|2221.8|2201.8|2222.14|2202.14|2220.83|2200.83|28
1640375500000|2021-12-24 19:51:40|2221.73|2201.73|2222.29|2202.29|2222.3|2202.3|2221.68|2201.68|22
1640375510000|2021-12-24 19:51:50|2222.28|2202.28|2221.73|2201.73|2222.34|2202.34|2221.73|2201.73|18
1640375520000|2021-12-24 19:52:00|2221.69|2201.69|2220.73|2200.73|2221.7|2201.7|2220.73|2200.73|5
1640375530000|2021-12-24 19:52:10|2220.63|2200.63|2219.18|2199.18|2220.63|2200.63|2219.16|2199.16|25
1640375540000|2021-12-24 19:52:20|2219.16|2199.16|2219.64|2199.64|2219.64|2199.64|2219.16|2199.16|9
1640375550000|2021-12-24 19:52:30|2219.62|2199.62|2218.94|2198.94|2219.62|2199.62|2218.94|2198.94|9
1640375560000|2021-12-24 19:52:40|2218.95|2198.95|2219.27|2199.27|2219.27|2199.27|2218.64|2198.64|15
1640375570000|2021-12-24 19:52:50|2219.26|2199.26|2219.38|2199.38|2219.56|2199.56|2219.25|2199.25|5
1640375580000|2021-12-24 19:53:00|2219.3|2199.3|2218.54|2198.54|2219.35|2199.35|2218.52|2198.52|14
1640375590000|2021-12-24 19:53:10|2218.3|2198.3|2218.37|2198.37|2218.37|2198.37|2217.95|2197.95|12
1640375600000|2021-12-24 19:53:20|2218.41|2198.41|2218.87|2198.87|2218.89|2198.89|2218.37|2198.37|11
1640375610000|2021-12-24 19:53:30|2218.92|2198.92|2219.09|2199.09|2219.16|2199.16|2218.87|2198.87|19
1640375620000|2021-12-24 19:53:40|2219.08|2199.08|2219.31|2199.31|2219.47|2199.47|2219.08|2199.08|27
1640375630000|2021-12-24 19:53:50|2219.42|2199.42|2219.64|2199.64|2219.67|2199.67|2219.42|2199.42|11
1640375640000|2021-12-24 19:54:00|2219.65|2199.65|2219.67|2199.67|2219.71|2199.71|2219.65|2199.65|9
1640375650000|2021-12-24 19:54:10|2219.71|2199.71|2218.04|2198.04|2219.71|2199.71|2218.04|2198.04|29
1640375660000|2021-12-24 19:54:20|2217.81|2197.81|2213.99|2193.99|2217.81|2197.81|2213.99|2193.99|33
1640375670000|2021-12-24 19:54:30|2214.04|2194.04|2216.66|2196.66|2216.75|2196.75|2213.99|2193.99|27
1640375680000|2021-12-24 19:54:40|2217.22|2197.22|2216.26|2196.26|2217.31|2197.31|2216.24|2196.24|28
1640375690000|2021-12-24 19:54:50|2216.31|2196.31|2216.34|2196.34|2216.45|2196.45|2216.21|2196.21|24
1640375700000|2021-12-24 19:55:00|2216.32|2196.32|2216.6|2196.6|2216.64|2196.64|2215.78|2195.78|26
1640375710000|2021-12-24 19:55:10|2216.61|2196.61|2217.01|2197.01|2217.11|2197.11|2216.48|2196.48|27
1640375720000|2021-12-24 19:55:20|2217|2197|2220.56|2200.56|2220.6|2200.6|2217|2197|33
1640375730000|2021-12-24 19:55:30|2220.55|2200.55|2220.03|2200.03|2220.55|2200.55|2219.51|2199.51|36
1640375740000|2021-12-24 19:55:40|2220.04|2200.04|2220.21|2200.21|2220.4|2200.4|2220.04|2200.04|25
1640375750000|2021-12-24 19:55:50|2220.02|2200.02|2217.96|2197.96|2220.02|2200.02|2217.85|2197.85|22
1640375760000|2021-12-24 19:56:00|2217.87|2197.87|2218.34|2198.34|2218.58|2198.58|2217.87|2197.87|16
1640375770000|2021-12-24 19:56:10|2218.38|2198.38|2218.67|2198.67|2218.73|2198.73|2218.38|2198.38|10
1640375780000|2021-12-24 19:56:20|2218.61|2198.61|2218.41|2198.41|2218.61|2198.61|2218.4|2198.4|10
1640375790000|2021-12-24 19:56:30|2218.42|2198.42|2217.82|2197.82|2218.42|2198.42|2217.44|2197.44|16
1640375800000|2021-12-24 19:56:40|2217.76|2197.76|2217.48|2197.48|2217.76|2197.76|2217.11|2197.11|26
1640375810000|2021-12-24 19:56:50|2217.51|2197.51|2215.2|2195.2|2217.51|2197.51|2214.95|2194.95|33
1640375820000|2021-12-24 19:57:00|2215.26|2195.26|2215.73|2195.73|2216.12|2196.12|2215.26|2195.26|17
1640375830000|2021-12-24 19:57:10|2215.72|2195.72|2215.1|2195.1|2215.98|2195.98|2214.95|2194.95|29
1640375840000|2021-12-24 19:57:20|2215.06|2195.06|2214.96|2194.96|2215.22|2195.22|2214.96|2194.96|20
1640375850000|2021-12-24 19:57:30|2214.98|2194.98|2215.44|2195.44|2215.83|2195.83|2214.97|2194.97|30
1640375860000|2021-12-24 19:57:40|2215.29|2195.29|2215.03|2195.03|2215.61|2195.61|2215.03|2195.03|25
1640375870000|2021-12-24 19:57:50|2215.05|2195.05|2214.45|2194.45|2215.08|2195.08|2214.45|2194.45|10
1640375880000|2021-12-24 19:58:00|2214.48|2194.48|2213.81|2193.81|2214.81|2194.81|2213.81|2193.81|12
1640375890000|2021-12-24 19:58:10|2213.45|2193.45|2212.82|2192.82|2213.54|2193.54|2212.71|2192.71|17
1640375900000|2021-12-24 19:58:20|2212.85|2192.85|2212.21|2192.21|2213.47|2193.47|2212.17|2192.17|23
1640375910000|2021-12-24 19:58:30|2212.14|2192.14|2212.32|2192.32|2212.32|2192.32|2211.89|2191.89|10
1640375920000|2021-12-24 19:58:40|2211.98|2191.98|2211.91|2191.91|2212.45|2192.45|2211.88|2191.88|9
1640375930000|2021-12-24 19:58:50|2211.93|2191.93|2211.21|2191.21|2211.93|2191.93|2210.1|2190.1|30
1640375940000|2021-12-24 19:59:00|2210.69|2190.69|2211.24|2191.24|2212.24|2192.24|2210.69|2190.69|21
1640375950000|2021-12-24 19:59:10|2211.41|2191.41|2210.86|2190.86|2211.45|2191.45|2210.85|2190.85|15
1640375960000|2021-12-24 19:59:20|2210.88|2190.88|2208.9|2188.9|2210.88|2190.88|2208.9|2188.9|35
1640375970000|2021-12-24 19:59:30|2208.95|2188.95|2209.31|2189.31|2209.32|2189.32|2208.92|2188.92|20
1640375980000|2021-12-24 19:59:40|2209.32|2189.32|2209.28|2189.28|2209.6|2189.6|2209.26|2189.26|22
1640375990000|2021-12-24 19:59:50|2209.32|2189.32|2211.6|2191.6|2211.88|2191.88|2209.32|2189.32|33
1640376000000|2021-12-24 20:00:00|2211.88|2191.88|2208.31|2188.31|2211.88|2191.88|2208.31|2188.31|35
1640376010000|2021-12-24 20:00:10|2208.29|2188.29|2206.29|2186.29|2208.29|2188.29|2204.29|2184.29|34
1640376020000|2021-12-24 20:00:20|2206.72|2186.72|2209.03|2189.03|2209.04|2189.04|2206.65|2186.65|33
1640376030000|2021-12-24 20:00:30|2209.06|2189.06|2206.83|2186.83|2209.72|2189.72|2206.83|2186.83|34
1640376040000|2021-12-24 20:00:40|2206.76|2186.76|2208.1|2188.1|2208.1|2188.1|2205.88|2185.88|36
1640376050000|2021-12-24 20:00:50|2208.09|2188.09|2209.2|2189.2|2209.31|2189.31|2207.09|2187.09|31
1640376060000|2021-12-24 20:01:00|2209.31|2189.31|2210.55|2190.55|2210.55|2190.55|2209.31|2189.31|27
1640376070000|2021-12-24 20:01:10|2210.77|2190.77|2213.01|2193.01|2213.12|2193.12|2210.77|2190.77|34
1640376080000|2021-12-24 20:01:20|2213.12|2193.12|2211.01|2191.01|2213.55|2193.55|2211.01|2191.01|35
1640376090000|2021-12-24 20:01:30|2211.12|2191.12|2210.15|2190.15|2211.61|2191.61|2209.86|2189.86|36
1640376100000|2021-12-24 20:01:40|2210.26|2190.26|2209.93|2189.93|2210.88|2190.88|2209.93|2189.93|33
1640376110000|2021-12-24 20:01:50|2209.85|2189.85|2210.28|2190.28|2210.36|2190.36|2207.82|2187.82|37
1640376120000|2021-12-24 20:02:00|2210.34|2190.34|2210.55|2190.55|2210.55|2190.55|2210.04|2190.04|29
1640376130000|2021-12-24 20:02:10|2210.59|2190.59|2211.35|2191.35|2211.4|2191.4|2210.44|2190.44|28
1640376140000|2021-12-24 20:02:20|2211.34|2191.34|2213.08|2193.08|2213.1|2193.1|2211.29|2191.29|24
1640376150000|2021-12-24 20:02:30|2212.99|2192.99|2211.62|2191.62|2213|2193|2211.62|2191.62|28
1640376160000|2021-12-24 20:02:40|2211.57|2191.57|2212.56|2192.56|2212.59|2192.59|2210.85|2190.85|28
1640376170000|2021-12-24 20:02:50|2212.46|2192.46|2212.52|2192.52|2212.81|2192.81|2211.92|2191.92|37
1640376180000|2021-12-24 20:03:00|2212.5|2192.5|2213.19|2193.19|2213.3|2193.3|2212.25|2192.25|37
1640376190000|2021-12-24 20:03:10|2213.04|2193.04|2212.72|2192.72|2213.7|2193.7|2212.47|2192.47|35
1640376200000|2021-12-24 20:03:20|2212.97|2192.97|2212.1|2192.1|2213.05|2193.05|2212.1|2192.1|31
1640376210000|2021-12-24 20:03:30|2211.91|2191.91|2210.18|2190.18|2211.91|2191.91|2210.11|2190.11|33
1640376220000|2021-12-24 20:03:40|2210.12|2190.12|2210.98|2190.98|2210.98|2190.98|2209.57|2189.57|38
1640376230000|2021-12-24 20:03:50|2210.99|2190.99|2209.46|2189.46|2210.99|2190.99|2209.45|2189.45|34
1640376240000|2021-12-24 20:04:00|2209.41|2189.41|2209.18|2189.18|2209.58|2189.58|2209.13|2189.13|30
1640376250000|2021-12-24 20:04:10|2208.95|2188.95|2209.23|2189.23|2209.59|2189.59|2208.81|2188.81|32
1640376260000|2021-12-24 20:04:20|2209.2|2189.2|2208.5|2188.5|2209.44|2189.44|2208.16|2188.16|35
1640376270000|2021-12-24 20:04:30|2208.61|2188.61|2208.67|2188.67|2209.08|2189.08|2208.56|2188.56|24
1640376280000|2021-12-24 20:04:40|2208.62|2188.62|2206.94|2186.94|2208.62|2188.62|2206.28|2186.28|27
1640376290000|2021-12-24 20:04:50|2206.93|2186.93|2206.43|2186.43|2206.93|2186.93|2206.43|2186.43|21
1640376300000|2021-12-24 20:05:00|2206.42|2186.42|2208.09|2188.09|2208.17|2188.17|2206.42|2186.42|26
1640376310000|2021-12-24 20:05:10|2208.89|2188.89|2209.66|2189.66|2209.92|2189.92|2208.89|2188.89|13
1640376320000|2021-12-24 20:05:20|2209.65|2189.65|2211.59|2191.59|2211.59|2191.59|2209.61|2189.61|34
1640376330000|2021-12-24 20:05:30|2211.6|2191.6|2210.47|2190.47|2211.73|2191.73|2210.41|2190.41|33
1640376340000|2021-12-24 20:05:40|2210.27|2190.27|2209.88|2189.88|2210.33|2190.33|2209.88|2189.88|28
1640376350000|2021-12-24 20:05:50|2209.87|2189.87|2208.51|2188.51|2209.87|2189.87|2208.51|2188.51|30
1640376360000|2021-12-24 20:06:00|2208.49|2188.49|2208.8|2188.8|2208.98|2188.98|2207.98|2187.98|32
1640376370000|2021-12-24 20:06:10|2208.81|2188.81|2208.48|2188.48|2208.83|2188.83|2207.92|2187.92|33
1640376380000|2021-12-24 20:06:20|2208.47|2188.47|2207.8|2187.8|2208.47|2188.47|2207.8|2187.8|30
1640376390000|2021-12-24 20:06:30|2207.78|2187.78|2207.14|2187.14|2207.78|2187.78|2207.14|2187.14|19
1640376400000|2021-12-24 20:06:40|2207.05|2187.05|2204.06|2184.06|2207.05|2187.05|2204.06|2184.06|32
1640376410000|2021-12-24 20:06:50|2204|2184|2204.22|2184.22|2204.36|2184.36|2204|2184|28
1640376420000|2021-12-24 20:07:00|2204.21|2184.21|2203.87|2183.87|2204.23|2184.23|2203.72|2183.72|15
1640376430000|2021-12-24 20:07:10|2203.84|2183.84|2202.5|2182.5|2203.86|2183.86|2202.49|2182.49|30
1640376440000|2021-12-24 20:07:20|2202.55|2182.55|2199.83|2179.83|2202.61|2182.61|2199.56|2179.56|35
1640376450000|2021-12-24 20:07:30|2199.69|2179.69|2199.53|2179.53|2200.54|2180.54|2199.47|2179.47|33
1640376460000|2021-12-24 20:07:40|2199.52|2179.52|2199.53|2179.53|2199.65|2179.65|2199.48|2179.48|35
1640376470000|2021-12-24 20:07:50|2199.52|2179.52|2198.73|2178.73|2199.63|2179.63|2198.47|2178.47|36
1640376480000|2021-12-24 20:08:00|2198.66|2178.66|2199.16|2179.16|2199.23|2179.23|2198.56|2178.56|28
1640376490000|2021-12-24 20:08:10|2199.01|2179.01|2197.3|2177.3|2199.01|2179.01|2196.86|2176.86|36
1640376500000|2021-12-24 20:08:20|2197.28|2177.28|2195.8|2175.8|2197.59|2177.59|2195.8|2175.8|33
1640376510000|2021-12-24 20:08:30|2196.16|2176.16|2193.98|2173.98|2196.17|2176.17|2193.98|2173.98|22
1640376520000|2021-12-24 20:08:40|2193.95|2173.95|2194.06|2174.06|2194.44|2174.44|2193.71|2173.71|25
1640376530000|2021-12-24 20:08:50|2194.07|2174.07|2197.08|2177.08|2197.16|2177.16|2194.07|2174.07|36
1640376540000|2021-12-24 20:09:00|2197.09|2177.09|2199|2179|2199.71|2179.71|2197.09|2177.09|34
1640376550000|2021-12-24 20:09:10|2199.07|2179.07|2197.93|2177.93|2199.51|2179.51|2197.9|2177.9|28
1640376560000|2021-12-24 20:09:20|2197.96|2177.96|2198.3|2178.3|2198.53|2178.53|2197.93|2177.93|15
1640376570000|2021-12-24 20:09:30|2198.34|2178.34|2198.39|2178.39|2198.39|2178.39|2198.02|2178.02|14
1640376580000|2021-12-24 20:09:40|2198.4|2178.4|2197.43|2177.43|2198.73|2178.73|2197.4|2177.4|21
1640376590000|2021-12-24 20:09:50|2197.48|2177.48|2197.74|2177.74|2198.16|2178.16|2197.46|2177.46|34
1640376600000|2021-12-24 20:10:00|2197.73|2177.73|2198.95|2178.95|2198.98|2178.98|2197.69|2177.69|26
1640376610000|2021-12-24 20:10:10|2198.94|2178.94|2201.46|2181.46|2201.46|2181.46|2198.94|2178.94|25
1640376620000|2021-12-24 20:10:20|2201.59|2181.59|2204.91|2184.91|2204.91|2184.91|2201.59|2181.59|31
1640376630000|2021-12-24 20:10:30|2204.99|2184.99|2207.92|2187.92|2209.34|2189.34|2204.99|2184.99|35
1640376640000|2021-12-24 20:10:40|2207.98|2187.98|2208.31|2188.31|2208.31|2188.31|2207.44|2187.44|38
1640376650000|2021-12-24 20:10:50|2208.33|2188.33|2212.13|2192.13|2212.13|2192.13|2208.27|2188.27|27
1640376660000|2021-12-24 20:11:00|2212.28|2192.28|2211.26|2191.26|2212.48|2192.48|2210.8|2190.8|29
1640376670000|2021-12-24 20:11:10|2211.22|2191.22|2210.06|2190.06|2211.35|2191.35|2210.06|2190.06|32
1640376680000|2021-12-24 20:11:20|2210.1|2190.1|2210.16|2190.16|2210.34|2190.34|2209.7|2189.7|24
1640376690000|2021-12-24 20:11:30|2210.24|2190.24|2210.2|2190.2|2210.34|2190.34|2209.53|2189.53|22
1640376700000|2021-12-24 20:11:40|2210.43|2190.43|2210.99|2190.99|2211.29|2191.29|2210.43|2190.43|31
1640376710000|2021-12-24 20:11:50|2211|2191|2210.37|2190.37|2211|2191|2210.13|2190.13|26
1640376720000|2021-12-24 20:12:00|2210.51|2190.51|2209.57|2189.57|2210.72|2190.72|2209.31|2189.31|32
1640376730000|2021-12-24 20:12:10|2209.59|2189.59|2210.44|2190.44|2210.45|2190.45|2209.54|2189.54|28
1640376740000|2021-12-24 20:12:20|2210.43|2190.43|2209.85|2189.85|2210.44|2190.44|2209.82|2189.82|24
1640376750000|2021-12-24 20:12:30|2209.86|2189.86|2212.23|2192.23|2212.23|2192.23|2209.75|2189.75|25
1640376760000|2021-12-24 20:12:40|2212.25|2192.25|2212.15|2192.15|2213.41|2193.41|2212.12|2192.12|32
1640376770000|2021-12-24 20:12:50|2211.61|2191.61|2213.15|2193.15|2213.15|2193.15|2211.39|2191.39|30
1640376780000|2021-12-24 20:13:00|2213.22|2193.22|2214.59|2194.59|2214.59|2194.59|2213.22|2193.22|28
1640376790000|2021-12-24 20:13:10|2214.28|2194.28|2215.24|2195.24|2215.24|2195.24|2214.28|2194.28|26
1640376800000|2021-12-24 20:13:20|2215.26|2195.26|2215.83|2195.83|2215.84|2195.84|2215.24|2195.24|17
1640376810000|2021-12-24 20:13:30|2215.84|2195.84|2217.09|2197.09|2217.09|2197.09|2215.84|2195.84|12
1640376820000|2021-12-24 20:13:40|2217.23|2197.23|2218.54|2198.54|2218.54|2198.54|2217.23|2197.23|18
1640376830000|2021-12-24 20:13:50|2219.09|2199.09|2218.23|2198.23|2219.21|2199.21|2218.17|2198.17|31
1640376840000|2021-12-24 20:14:00|2218.46|2198.46|2220.41|2200.41|2220.41|2200.41|2218.46|2198.46|19
1640376850000|2021-12-24 20:14:10|2220.51|2200.51|2220.86|2200.86|2220.98|2200.98|2220.48|2200.48|21
1640376860000|2021-12-24 20:14:20|2220.83|2200.83|2221.27|2201.27|2221.33|2201.33|2220.72|2200.72|10
1640376870000|2021-12-24 20:14:30|2221.2|2201.2|2220.82|2200.82|2221.2|2201.2|2220.78|2200.78|17
1640376880000|2021-12-24 20:14:40|2220.81|2200.81|2221.22|2201.22|2221.22|2201.22|2220.3|2200.3|23
1640376890000|2021-12-24 20:14:50|2221.27|2201.27|2222.52|2202.52|2222.52|2202.52|2221.2|2201.2|16
1640376900000|2021-12-24 20:15:00|2222.4|2202.4|2222.52|2202.52|2222.54|2202.54|2222.4|2202.4|11
1640376910000|2021-12-24 20:15:10|2222.51|2202.51|2225.48|2205.48|2225.51|2205.51|2222.51|2202.51|33
1640376920000|2021-12-24 20:15:20|2225.49|2205.49|2226.21|2206.21|2226.21|2206.21|2225.49|2205.49|29
1640376930000|2021-12-24 20:15:30|2226.17|2206.17|2226.44|2206.44|2226.44|2206.44|2226.17|2206.17|9
1640376940000|2021-12-24 20:15:40|2226.34|2206.34|2226.47|2206.47|2226.51|2206.51|2225.99|2205.99|22
1640376950000|2021-12-24 20:15:50|2226.51|2206.51|2226.61|2206.61|2226.61|2206.61|2226.47|2206.47|18
1640376960000|2021-12-24 20:16:00|2226.62|2206.62|2226.62|2206.62|2226.62|2206.62|2226.61|2206.61|7
1640376970000|2021-12-24 20:16:10|2226.61|2206.61|2226.47|2206.47|2226.64|2206.64|2226.47|2206.47|10
1640376980000|2021-12-24 20:16:20|2226.43|2206.43|2226.27|2206.27|2226.57|2206.57|2226.15|2206.15|8
1640376990000|2021-12-24 20:16:30|2226.29|2206.29|2227.48|2207.48|2227.48|2207.48|2226.27|2206.27|14
1640377000000|2021-12-24 20:16:40|2227.46|2207.46|2227.31|2207.31|2227.46|2207.46|2226.86|2206.86|15
1640377010000|2021-12-24 20:16:50|2227.4|2207.4|2227.38|2207.38|2227.46|2207.46|2227.09|2207.09|10
1640377020000|2021-12-24 20:17:00|2227.35|2207.35|2226.19|2206.19|2227.44|2207.44|2226.19|2206.19|13
1640377030000|2021-12-24 20:17:10|2226.15|2206.15|2224.01|2204.01|2226.2|2206.2|2223.88|2203.88|30
1640377040000|2021-12-24 20:17:20|2223.96|2203.96|2221.84|2201.84|2224.04|2204.04|2221.84|2201.84|29
1640377050000|2021-12-24 20:17:30|2221.91|2201.91|2221.45|2201.45|2221.91|2201.91|2221.23|2201.23|20
1640377060000|2021-12-24 20:17:40|2221.44|2201.44|2220.34|2200.34|2221.55|2201.55|2220.33|2200.33|18
1640377070000|2021-12-24 20:17:50|2220.02|2200.02|2218.06|2198.06|2220.02|2200.02|2218.06|2198.06|16
1640377080000|2021-12-24 20:18:00|2218.2|2198.2|2218.03|2198.03|2218.22|2198.22|2218.03|2198.03|21
1640377090000|2021-12-24 20:18:10|2218.11|2198.11|2219.15|2199.15|2219.15|2199.15|2218.11|2198.11|18
1640377100000|2021-12-24 20:18:20|2219.1|2199.1|2219.7|2199.7|2219.75|2199.75|2219.1|2199.1|14
1640377110000|2021-12-24 20:18:30|2219.57|2199.57|2219.58|2199.58|2219.65|2199.65|2219.57|2199.57|4
1640377120000|2021-12-24 20:18:40|2219.54|2199.54|2219.71|2199.71|2219.72|2199.72|2219.49|2199.49|19
1640377130000|2021-12-24 20:18:50|2219.72|2199.72|2219.51|2199.51|2219.72|2199.72|2219.28|2199.28|26
1640377140000|2021-12-24 20:19:00|2219.5|2199.5|2219.52|2199.52|2219.56|2199.56|2219.47|2199.47|15
1640377150000|2021-12-24 20:19:10|2219.53|2199.53|2220.18|2200.18|2220.18|2200.18|2219.52|2199.52|14
1640377160000|2021-12-24 20:19:20|2220.22|2200.22|2221.7|2201.7|2221.7|2201.7|2220.22|2200.22|10
1640377170000|2021-12-24 20:19:30|2221.83|2201.83|2222.41|2202.41|2223.67|2203.67|2221.83|2201.83|24
1640377180000|2021-12-24 20:19:40|2222.48|2202.48|2223.53|2203.53|2223.53|2203.53|2222.48|2202.48|32
1640377190000|2021-12-24 20:19:50|2223.54|2203.54|2223.95|2203.95|2223.95|2203.95|2223.53|2203.53|17
1640377200000|2021-12-24 20:20:00|2223.96|2203.96|2224.01|2204.01|2224.21|2204.21|2223.92|2203.92|13
1640377210000|2021-12-24 20:20:10|2223.82|2203.82|2222.94|2202.94|2223.85|2203.85|2222.94|2202.94|13
1640377220000|2021-12-24 20:20:20|2222.85|2202.85|2220.72|2200.72|2222.85|2202.85|2220.71|2200.71|24
1640377230000|2021-12-24 20:20:30|2220.77|2200.77|2220.1|2200.1|2220.77|2200.77|2220.1|2200.1|16
1640377240000|2021-12-24 20:20:40|2220.09|2200.09|2218.56|2198.56|2220.09|2200.09|2218.56|2198.56|30
1640377250000|2021-12-24 20:20:50|2218.55|2198.55|2217.8|2197.8|2218.55|2198.55|2217.8|2197.8|32
1640377260000|2021-12-24 20:21:00|2217.78|2197.78|2215.93|2195.93|2217.78|2197.78|2215.84|2195.84|33
1640377270000|2021-12-24 20:21:10|2215.94|2195.94|2215.96|2195.96|2216.59|2196.59|2215.81|2195.81|31
1640377280000|2021-12-24 20:21:20|2215.95|2195.95|2214.17|2194.17|2216.03|2196.03|2214.02|2194.02|36
1640377290000|2021-12-24 20:21:30|2214.04|2194.04|2211.99|2191.99|2214.15|2194.15|2211.99|2191.99|34
1640377300000|2021-12-24 20:21:40|2211.98|2191.98|2211.89|2191.89|2212.06|2192.06|2211.89|2191.89|22
1640377310000|2021-12-24 20:21:50|2211.94|2191.94|2212.77|2192.77|2213.44|2193.44|2211.86|2191.86|32
1640377320000|2021-12-24 20:22:00|2212.8|2192.8|2213.81|2193.81|2213.81|2193.81|2212.79|2192.79|35
1640377330000|2021-12-24 20:22:10|2213.77|2193.77|2213.87|2193.87|2214.1|2194.1|2213.76|2193.76|21
1640377340000|2021-12-24 20:22:20|2213.88|2193.88|2214.37|2194.37|2214.56|2194.56|2213.81|2193.81|26
1640377350000|2021-12-24 20:22:30|2214.43|2194.43|2214.04|2194.04|2214.43|2194.43|2213.81|2193.81|28
1640377360000|2021-12-24 20:22:40|2214.03|2194.03|2214.03|2194.03|2215.31|2195.31|2214.03|2194.03|34
1640377370000|2021-12-24 20:22:50|2214.02|2194.02|2214.36|2194.36|2214.72|2194.72|2214.02|2194.02|22
1640377380000|2021-12-24 20:23:00|2214.34|2194.34|2212.35|2192.35|2214.34|2194.34|2212.35|2192.35|38
1640377390000|2021-12-24 20:23:10|2212.3|2192.3|2211.97|2191.97|2212.55|2192.55|2211.9|2191.9|25
1640377400000|2021-12-24 20:23:20|2211.96|2191.96|2211.4|2191.4|2212.03|2192.03|2211.38|2191.38|27
1640377410000|2021-12-24 20:23:30|2211.38|2191.38|2210.1|2190.1|2211.39|2191.39|2210.1|2190.1|19
1640377420000|2021-12-24 20:23:40|2210.04|2190.04|2209.83|2189.83|2210.04|2190.04|2209.56|2189.56|28
1640377430000|2021-12-24 20:23:50|2210.05|2190.05|2209.86|2189.86|2210.48|2190.48|2209.86|2189.86|28
1640377440000|2021-12-24 20:24:00|2209.85|2189.85|2209.8|2189.8|2209.93|2189.93|2209.49|2189.49|28
1640377450000|2021-12-24 20:24:10|2209.82|2189.82|2208.82|2188.82|2209.85|2189.85|2208.73|2188.73|30
1640377460000|2021-12-24 20:24:20|2208.81|2188.81|2210.57|2190.57|2210.62|2190.62|2208.81|2188.81|29
1640377470000|2021-12-24 20:24:30|2211.27|2191.27|2213.25|2193.25|2213.25|2193.25|2210.64|2190.64|30
1640377480000|2021-12-24 20:24:40|2213.17|2193.17|2213.32|2193.32|2213.9|2193.9|2212.86|2192.86|26
1640377490000|2021-12-24 20:24:50|2213.34|2193.34|2212.36|2192.36|2213.34|2193.34|2211.6|2191.6|33
1640377500000|2021-12-24 20:25:00|2212.37|2192.37|2213.95|2193.95|2213.98|2193.98|2212.37|2192.37|25
1640377510000|2021-12-24 20:25:10|2214.02|2194.02|2215.2|2195.2|2215.2|2195.2|2214.01|2194.01|18
1640377520000|2021-12-24 20:25:20|2215.21|2195.21|2215.97|2195.97|2216.56|2196.56|2215.05|2195.05|30
1640377530000|2021-12-24 20:25:30|2215.98|2195.98|2216.66|2196.66|2216.66|2196.66|2215.95|2195.95|18
1640377540000|2021-12-24 20:25:40|2217.07|2197.07|2215.73|2195.73|2217.12|2197.12|2215.63|2195.63|24
1640377550000|2021-12-24 20:25:50|2215.65|2195.65|2215.73|2195.73|2216.16|2196.16|2215.65|2195.65|33
1640377560000|2021-12-24 20:26:00|2215.72|2195.72|2215.51|2195.51|2215.73|2195.73|2215.51|2195.51|17
1640377570000|2021-12-24 20:26:10|2215.58|2195.58|2215.67|2195.67|2216.01|2196.01|2215.58|2195.58|18
1640377580000|2021-12-24 20:26:20|2215.68|2195.68|2216.09|2196.09|2216.09|2196.09|2215.55|2195.55|28
1640377590000|2021-12-24 20:26:30|2216.14|2196.14|2216.31|2196.31|2216.4|2196.4|2215.99|2195.99|30
1640377600000|2021-12-24 20:26:40|2216.27|2196.27|2213.59|2193.59|2216.38|2196.38|2213.55|2193.55|37
1640377610000|2021-12-24 20:26:50|2213.66|2193.66|2209.1|2189.1|2213.66|2193.66|2209.1|2189.1|36
1640377620000|2021-12-24 20:27:00|2209.15|2189.15|2207.69|2187.69|2209.15|2189.15|2207.28|2187.28|29
1640377630000|2021-12-24 20:27:10|2207.68|2187.68|2206.38|2186.38|2207.72|2187.72|2206.32|2186.32|23
1640377640000|2021-12-24 20:27:20|2206.32|2186.32|2205.3|2185.3|2206.51|2186.51|2205.28|2185.28|17
1640377650000|2021-12-24 20:27:30|2205.22|2185.22|2204.54|2184.54|2205.3|2185.3|2204.54|2184.54|16
1640377660000|2021-12-24 20:27:40|2204.53|2184.53|2204.78|2184.78|2204.78|2184.78|2204.17|2184.17|29
1640377670000|2021-12-24 20:27:50|2204.69|2184.69|2205.98|2185.98|2206.58|2186.58|2204.69|2184.69|32
1640377680000|2021-12-24 20:28:00|2205.96|2185.96|2205.79|2185.79|2205.96|2185.96|2205.06|2185.06|35
1640377690000|2021-12-24 20:28:10|2205.88|2185.88|2205.75|2185.75|2206.45|2186.45|2205.42|2185.42|33
1640377700000|2021-12-24 20:28:20|2205.71|2185.71|2205.07|2185.07|2205.76|2185.76|2205.06|2185.06|18
1640377710000|2021-12-24 20:28:30|2205.08|2185.08|2205.07|2185.07|2205.09|2185.09|2204.52|2184.52|33
1640377720000|2021-12-24 20:28:40|2205.04|2185.04|2204.87|2184.87|2205.52|2185.52|2204.87|2184.87|27
1640377730000|2021-12-24 20:28:50|2204.75|2184.75|2205.94|2185.94|2205.94|2185.94|2204.75|2184.75|29
1640377740000|2021-12-24 20:29:00|2205.85|2185.85|2207.2|2187.2|2207.2|2187.2|2205.85|2185.85|21
1640377750000|2021-12-24 20:29:10|2207.11|2187.11|2206.15|2186.15|2207.15|2187.15|2206.14|2186.14|21
1640377760000|2021-12-24 20:29:20|2206.3|2186.3|2204.31|2184.31|2206.3|2186.3|2204.31|2184.31|18
1640377770000|2021-12-24 20:29:30|2204.39|2184.39|2204.53|2184.53|2204.64|2184.64|2203.68|2183.68|33
1640377780000|2021-12-24 20:29:40|2204.56|2184.56|2204.32|2184.32|2204.59|2184.59|2204.32|2184.32|25
1640377790000|2021-12-24 20:29:50|2204.56|2184.56|2205.58|2185.58|2205.58|2185.58|2204.56|2184.56|13
1640377800000|2021-12-24 20:30:00|2205.83|2185.83|2205.29|2185.29|2206|2186|2205.29|2185.29|30
1640377810000|2021-12-24 20:30:10|2205.3|2185.3|2205.59|2185.59|2205.59|2185.59|2205.24|2185.24|11
1640377820000|2021-12-24 20:30:20|2205.55|2185.55|2206.68|2186.68|2206.68|2186.68|2205.55|2185.55|17
1640377830000|2021-12-24 20:30:30|2206.67|2186.67|2209.08|2189.08|2209.08|2189.08|2206.67|2186.67|27
1640377840000|2021-12-24 20:30:40|2209.82|2189.82|2209.59|2189.59|2209.85|2189.85|2209.39|2189.39|27
1640377850000|2021-12-24 20:30:50|2209.61|2189.61|2208.84|2188.84|2209.68|2189.68|2208.84|2188.84|30
1640377860000|2021-12-24 20:31:00|2208.87|2188.87|2205.86|2185.86|2208.87|2188.87|2205.82|2185.82|31
1640377870000|2021-12-24 20:31:10|2205.38|2185.38|2205.17|2185.17|2205.86|2185.86|2205.17|2185.17|23
1640377880000|2021-12-24 20:31:20|2205.02|2185.02|2203.7|2183.7|2205.02|2185.02|2203.7|2183.7|22
1640377890000|2021-12-24 20:31:30|2203.68|2183.68|2201.77|2181.77|2203.68|2183.68|2201.76|2181.76|30
1640377900000|2021-12-24 20:31:40|2201.76|2181.76|2202.86|2182.86|2202.86|2182.86|2201.7|2181.7|28
1640377910000|2021-12-24 20:31:50|2203.21|2183.21|2202.59|2182.59|2203.21|2183.21|2202.29|2182.29|18
1640377920000|2021-12-24 20:32:00|2202.71|2182.71|2201.53|2181.53|2202.71|2182.71|2201.53|2181.53|21
1640377930000|2021-12-24 20:32:10|2201.51|2181.51|2200.58|2180.58|2201.63|2181.63|2200.58|2180.58|12
1640377940000|2021-12-24 20:32:20|2200.54|2180.54|2201.03|2181.03|2201.03|2181.03|2200.54|2180.54|6
1640377950000|2021-12-24 20:32:30|2200.88|2180.88|2199.75|2179.75|2200.88|2180.88|2199.75|2179.75|8
1640377960000|2021-12-24 20:32:40|2199.81|2179.81|2200.96|2180.96|2201.03|2181.03|2199.81|2179.81|25
1640377970000|2021-12-24 20:32:50|2200.89|2180.89|2201.13|2181.13|2201.25|2181.25|2200.89|2180.89|29
1640377980000|2021-12-24 20:33:00|2200.71|2180.71|2200.84|2180.84|2200.84|2180.84|2200.59|2180.59|22
1640377990000|2021-12-24 20:33:10|2200.64|2180.64|2202.27|2182.27|2202.27|2182.27|2200.61|2180.61|28
1640378000000|2021-12-24 20:33:20|2202.22|2182.22|2202.9|2182.9|2202.91|2182.91|2202.22|2182.22|25
1640378010000|2021-12-24 20:33:30|2202.91|2182.91|2203.35|2183.35|2203.35|2183.35|2202.83|2182.83|19
1640378020000|2021-12-24 20:33:40|2203.36|2183.36|2203.66|2183.66|2203.7|2183.7|2202.85|2182.85|26
1640378030000|2021-12-24 20:33:50|2203.74|2183.74|2204.97|2184.97|2204.97|2184.97|2203.73|2183.73|16
1640378040000|2021-12-24 20:34:00|2205.37|2185.37|2205.34|2185.34|2205.43|2185.43|2205.33|2185.33|4
1640378050000|2021-12-24 20:34:10|2205.33|2185.33|2205.49|2185.49|2205.51|2185.51|2204.98|2184.98|22
1640378060000|2021-12-24 20:34:20|2205.53|2185.53|2205.4|2185.4|2205.53|2185.53|2205.13|2185.13|7
1640378070000|2021-12-24 20:34:30|2205.47|2185.47|2206.2|2186.2|2206.28|2186.28|2205.47|2185.47|11
1640378080000|2021-12-24 20:34:40|2206.28|2186.28|2206.04|2186.04|2206.47|2186.47|2206|2186|12
1640378090000|2021-12-24 20:34:50|2206.03|2186.03|2206.9|2186.9|2206.9|2186.9|2205.18|2185.18|26
1640378100000|2021-12-24 20:35:00|2206.79|2186.79|2206.69|2186.69|2206.87|2186.87|2206.69|2186.69|10
1640378110000|2021-12-24 20:35:10|2206.56|2186.56|2206.79|2186.79|2206.84|2186.84|2206.39|2186.39|16
1640378120000|2021-12-24 20:35:20|2206.82|2186.82|2208.01|2188.01|2208.04|2188.04|2206.82|2186.82|24
1640378130000|2021-12-24 20:35:30|2207.9|2187.9|2208.52|2188.52|2208.52|2188.52|2207.17|2187.17|36
1640378140000|2021-12-24 20:35:40|2208.55|2188.55|2209.95|2189.95|2209.95|2189.95|2208.45|2188.45|27
1640378150000|2021-12-24 20:35:50|2210.14|2190.14|2209.88|2189.88|2210.48|2190.48|2209.81|2189.81|15
1640378160000|2021-12-24 20:36:00|2209.89|2189.89|2210.16|2190.16|2210.24|2190.24|2209.89|2189.89|25
1640378170000|2021-12-24 20:36:10|2210.19|2190.19|2210.15|2190.15|2210.22|2190.22|2210.04|2190.04|19
1640378180000|2021-12-24 20:36:20|2210.18|2190.18|2209.38|2189.38|2210.29|2190.29|2209.32|2189.32|27
1640378190000|2021-12-24 20:36:30|2209.44|2189.44|2209.09|2189.09|2209.44|2189.44|2208.81|2188.81|27
1640378200000|2021-12-24 20:36:40|2209.1|2189.1|2209.25|2189.25|2209.25|2189.25|2208.99|2188.99|30
1640378210000|2021-12-24 20:36:50|2209.18|2189.18|2207.25|2187.25|2209.18|2189.18|2207.07|2187.07|31
1640378220000|2021-12-24 20:37:00|2207.31|2187.31|2207.17|2187.17|2207.68|2187.68|2207.17|2187.17|27
1640378230000|2021-12-24 20:37:10|2207.16|2187.16|2207.94|2187.94|2208.34|2188.34|2207.14|2187.14|34
1640378240000|2021-12-24 20:37:20|2208.24|2188.24|2208.93|2188.93|2208.99|2188.99|2208.24|2188.24|12
1640378250000|2021-12-24 20:37:30|2208.94|2188.94|2208.98|2188.98|2208.99|2188.99|2208.94|2188.94|4
1640378260000|2021-12-24 20:37:40|2209.08|2189.08|2210.7|2190.7|2210.71|2190.71|2208.99|2188.99|22
1640378270000|2021-12-24 20:37:50|2211.2|2191.2|2210.4|2190.4|2211.2|2191.2|2210.4|2190.4|20
1640378280000|2021-12-24 20:38:00|2210.37|2190.37|2209.85|2189.85|2210.37|2190.37|2209.21|2189.21|28
1640378290000|2021-12-24 20:38:10|2209.86|2189.86|2210.16|2190.16|2210.29|2190.29|2209.81|2189.81|30
1640378300000|2021-12-24 20:38:20|2210.23|2190.23|2210.18|2190.18|2210.25|2190.25|2210.06|2190.06|22
1640378310000|2021-12-24 20:38:30|2210.17|2190.17|2211.29|2191.29|2211.33|2191.33|2210.14|2190.14|21
1640378320000|2021-12-24 20:38:40|2211.33|2191.33|2211.36|2191.36|2211.36|2191.36|2210.94|2190.94|17
1640378330000|2021-12-24 20:38:50|2211.55|2191.55|2210.53|2190.53|2211.78|2191.78|2210.5|2190.5|25
1640378340000|2021-12-24 20:39:00|2210.5|2190.5|2210.2|2190.2|2210.54|2190.54|2209.91|2189.91|29
1640378350000|2021-12-24 20:39:10|2210.06|2190.06|2210.49|2190.49|2210.59|2190.59|2210.05|2190.05|26
1640378360000|2021-12-24 20:39:20|2210.5|2190.5|2210.55|2190.55|2210.57|2190.57|2210.25|2190.25|20
1640378370000|2021-12-24 20:39:30|2210.65|2190.65|2210.48|2190.48|2210.65|2190.65|2209.71|2189.71|28
1640378380000|2021-12-24 20:39:40|2210.49|2190.49|2210.44|2190.44|2210.51|2190.51|2210.38|2190.38|13
1640378390000|2021-12-24 20:39:50|2210.42|2190.42|2212.38|2192.38|2212.48|2192.48|2210.41|2190.41|23
1640378400000|2021-12-24 20:40:00|2212.4|2192.4|2213.34|2193.34|2213.37|2193.37|2212.28|2192.28|11
1640378410000|2021-12-24 20:40:10|2213.07|2193.07|2213.07|2193.07|2213.07|2193.07|2212.78|2192.78|8
1640378420000|2021-12-24 20:40:20|2213.29|2193.29|2213.67|2193.67|2213.67|2193.67|2213.29|2193.29|3
1640378430000|2021-12-24 20:40:30|2213.66|2193.66|2213.72|2193.72|2214.01|2194.01|2213.66|2193.66|4
1640378440000|2021-12-24 20:40:40|2213.93|2193.93|2215.12|2195.12|2215.14|2195.14|2213.93|2193.93|12
1640378450000|2021-12-24 20:40:50|2215.15|2195.15|2215.56|2195.56|2215.66|2195.66|2214.66|2194.66|29
1640378460000|2021-12-24 20:41:00|2215.57|2195.57|2215.55|2195.55|2215.59|2195.59|2215.43|2195.43|28
1640378470000|2021-12-24 20:41:10|2215.56|2195.56|2215.27|2195.27|2215.56|2195.56|2215.15|2195.15|15
1640378480000|2021-12-24 20:41:20|2215.21|2195.21|2213.98|2193.98|2215.21|2195.21|2213.96|2193.96|30
1640378490000|2021-12-24 20:41:30|2214.01|2194.01|2214.4|2194.4|2214.4|2194.4|2213.84|2193.84|20
1640378500000|2021-12-24 20:41:40|2214.42|2194.42|2214.81|2194.81|2214.84|2194.84|2214.36|2194.36|23
1640378510000|2021-12-24 20:41:50|2214.88|2194.88|2214.99|2194.99|2215.01|2195.01|2214.88|2194.88|7
1640378520000|2021-12-24 20:42:00|2215.24|2195.24|2215.24|2195.24|2215.24|2195.24|2215.24|2195.24|1
1640378530000|2021-12-24 20:42:10|2215.23|2195.23|2214.73|2194.73|2215.23|2195.23|2214.55|2194.55|19
1640378540000|2021-12-24 20:42:20|2214.71|2194.71|2214.73|2194.73|2215.29|2195.29|2214.71|2194.71|15
1640378550000|2021-12-24 20:42:30|2214.53|2194.53|2214.51|2194.51|2214.53|2194.53|2214.32|2194.32|23
1640378560000|2021-12-24 20:42:40|2214.57|2194.57|2214.59|2194.59|2214.65|2194.65|2214.51|2194.51|17
1640378570000|2021-12-24 20:42:50|2214.58|2194.58|2214.51|2194.51|2214.66|2194.66|2214.48|2194.48|22
1640378580000|2021-12-24 20:43:00|2214.53|2194.53|2212.83|2192.83|2214.53|2194.53|2212.83|2192.83|31
1640378590000|2021-12-24 20:43:10|2212.76|2192.76|2213.46|2193.46|2213.46|2193.46|2212.5|2192.5|22
1640378600000|2021-12-24 20:43:20|2213.5|2193.5|2213.41|2193.41|2213.69|2193.69|2213.39|2193.39|17
1640378610000|2021-12-24 20:43:30|2213.47|2193.47|2213.36|2193.36|2213.47|2193.47|2213.19|2193.19|21
1640378620000|2021-12-24 20:43:40|2213.43|2193.43|2213.34|2193.34|2213.43|2193.43|2213.34|2193.34|22
1640378630000|2021-12-24 20:43:50|2213.37|2193.37|2213.73|2193.73|2213.83|2193.83|2213.36|2193.36|20
1640378640000|2021-12-24 20:44:00|2213.72|2193.72|2215.76|2195.76|2215.76|2195.76|2213.72|2193.72|27
1640378650000|2021-12-24 20:44:10|2215.69|2195.69|2216.62|2196.62|2216.63|2196.63|2215.69|2195.69|19
1640378660000|2021-12-24 20:44:20|2216.61|2196.61|2217.3|2197.3|2217.32|2197.32|2216.61|2196.61|12
1640378670000|2021-12-24 20:44:30|2217.26|2197.26|2219.07|2199.07|2219.07|2199.07|2217.26|2197.26|12
1640378680000|2021-12-24 20:44:40|2219.08|2199.08|2219.61|2199.61|2219.61|2199.61|2219.08|2199.08|4
1640378690000|2021-12-24 20:44:50|2219.66|2199.66|2219.67|2199.67|2219.7|2199.7|2219.66|2199.66|4
1640378700000|2021-12-24 20:45:00|2219.62|2199.62|2219.62|2199.62|2219.62|2199.62|2219.62|2199.62|1
1640378710000|2021-12-24 20:45:10|2220.01|2200.01|2219.95|2199.95|2220.02|2200.02|2219.95|2199.95|26
1640378720000|2021-12-24 20:45:20|2219.9|2199.9|2220.02|2200.02|2220.02|2200.02|2219.89|2199.89|15
1640378730000|2021-12-24 20:45:30|2219.95|2199.95|2219.98|2199.98|2220.03|2200.03|2219.77|2199.77|17
1640378740000|2021-12-24 20:45:40|2219.72|2199.72|2219.37|2199.37|2219.83|2199.83|2219.32|2199.32|13
1640378750000|2021-12-24 20:45:50|2219.36|2199.36|2219.68|2199.68|2219.68|2199.68|2219.21|2199.21|17
1640378760000|2021-12-24 20:46:00|2219.62|2199.62|2220.6|2200.6|2220.6|2200.6|2219.62|2199.62|11
1640378770000|2021-12-24 20:46:10|2220.72|2200.72|2221.69|2201.69|2221.76|2201.76|2220.71|2200.71|20
1640378780000|2021-12-24 20:46:20|2221.71|2201.71|2222.3|2202.3|2222.3|2202.3|2221.69|2201.69|18
1640378790000|2021-12-24 20:46:30|2222.31|2202.31|2222.75|2202.75|2222.75|2202.75|2222.29|2202.29|8
1640378800000|2021-12-24 20:46:40|2222.74|2202.74|2222.55|2202.55|2222.74|2202.74|2222.5|2202.5|12
1640378810000|2021-12-24 20:46:50|2222.6|2202.6|2223.39|2203.39|2223.39|2203.39|2222.6|2202.6|7
1640378820000|2021-12-24 20:47:00|2223.44|2203.44|2224.6|2204.6|2224.6|2204.6|2223.44|2203.44|24
1640378830000|2021-12-24 20:47:10|2224.66|2204.66|2224.98|2204.98|2224.98|2204.98|2224.56|2204.56|19
1640378840000|2021-12-24 20:47:20|2224.79|2204.79|2225.53|2205.53|2225.53|2205.53|2224.69|2204.69|12
1640378850000|2021-12-24 20:47:30|2225.52|2205.52|2225.6|2205.6|2225.6|2205.6|2225.42|2205.42|12
1640378860000|2021-12-24 20:47:40|2225.57|2205.57|2225.07|2205.07|2225.57|2205.57|2224.91|2204.91|22
1640378870000|2021-12-24 20:47:50|2225.02|2205.02|2224.94|2204.94|2225.05|2205.05|2224.89|2204.89|25
1640378880000|2021-12-24 20:48:00|2224.98|2204.98|2225.25|2205.25|2225.25|2205.25|2224.94|2204.94|17
1640378890000|2021-12-24 20:48:10|2225.28|2205.28|2224.35|2204.35|2225.29|2205.29|2224.33|2204.33|24
1640378900000|2021-12-24 20:48:20|2224.36|2204.36|2224.94|2204.94|2224.94|2204.94|2224.36|2204.36|28
1640378910000|2021-12-24 20:48:30|2225.15|2205.15|2225.64|2205.64|2225.64|2205.64|2225.15|2205.15|9
1640378920000|2021-12-24 20:48:40|2225.65|2205.65|2225.67|2205.67|2225.67|2205.67|2225.59|2205.59|8
1640378930000|2021-12-24 20:48:50|2225.95|2205.95|2226|2206|2226|2206|2225.95|2205.95|7
1640378940000|2021-12-24 20:49:00|2226.28|2206.28|2226.01|2206.01|2226.28|2206.28|2225.95|2205.95|11
1640378950000|2021-12-24 20:49:10|2226.03|2206.03|2225.73|2205.73|2226.03|2206.03|2225.62|2205.62|23
1640378960000|2021-12-24 20:49:20|2225.74|2205.74|2225.96|2205.96|2225.96|2205.96|2225.63|2205.63|16
1640378970000|2021-12-24 20:49:30|2225.78|2205.78|2225.78|2205.78|2225.78|2205.78|2225.78|2205.78|1
1640378980000|2021-12-24 20:49:40|2225.86|2205.86|2227.58|2207.58|2227.58|2207.58|2225.81|2205.81|17
1640378990000|2021-12-24 20:49:50|2227.68|2207.68|2227.34|2207.34|2227.74|2207.74|2226.91|2206.91|22
1640379000000|2021-12-24 20:50:00|2227.38|2207.38|2223.35|2203.35|2227.38|2207.38|2223.18|2203.18|33
1640379010000|2021-12-24 20:50:10|2223.43|2203.43|2224.05|2204.05|2224.3|2204.3|2223.4|2203.4|31
1640379020000|2021-12-24 20:50:20|2224|2204|2221.9|2201.9|2224.09|2204.09|2221.9|2201.9|31
1640379030000|2021-12-24 20:50:30|2221.66|2201.66|2220.94|2200.94|2221.66|2201.66|2220.37|2200.37|31
1640379040000|2021-12-24 20:50:40|2220.93|2200.93|2219.05|2199.05|2221.14|2201.14|2219.05|2199.05|28
1640379050000|2021-12-24 20:50:50|2219.06|2199.06|2216.11|2196.11|2219.06|2199.06|2216.06|2196.06|37
1640379060000|2021-12-24 20:51:00|2216.22|2196.22|2217.52|2197.52|2217.54|2197.54|2216.22|2196.22|38
1640379070000|2021-12-24 20:51:10|2217.51|2197.51|2217.4|2197.4|2217.51|2197.51|2217.22|2197.22|23
1640379080000|2021-12-24 20:51:20|2217.39|2197.39|2218.09|2198.09|2218.11|2198.11|2217.37|2197.37|30
1640379090000|2021-12-24 20:51:30|2218.14|2198.14|2218.53|2198.53|2218.67|2198.67|2217.9|2197.9|30
1640379100000|2021-12-24 20:51:40|2218.47|2198.47|2218.6|2198.6|2218.66|2198.66|2218.47|2198.47|27
1640379110000|2021-12-24 20:51:50|2218.58|2198.58|2218.58|2198.58|2218.66|2198.66|2218.51|2198.51|17
1640379120000|2021-12-24 20:52:00|2218.56|2198.56|2220.6|2200.6|2220.91|2200.91|2218.56|2198.56|34
1640379130000|2021-12-24 20:52:10|2220.58|2200.58|2220.48|2200.48|2220.58|2200.58|2220.17|2200.17|31
1640379140000|2021-12-24 20:52:20|2220.44|2200.44|2221.5|2201.5|2221.5|2201.5|2220.42|2200.42|23
1640379150000|2021-12-24 20:52:30|2221.59|2201.59|2223.6|2203.6|2223.6|2203.6|2221.59|2201.59|20
1640379160000|2021-12-24 20:52:40|2223.61|2203.61|2224.29|2204.29|2224.68|2204.68|2223.61|2203.61|19
1640379170000|2021-12-24 20:52:50|2224.27|2204.27|2224.29|2204.29|2224.38|2204.38|2224.27|2204.27|7
1640379180000|2021-12-24 20:53:00|2224.2|2204.2|2223.83|2203.83|2224.24|2204.24|2223.37|2203.37|26
1640379190000|2021-12-24 20:53:10|2223.84|2203.84|2224.25|2204.25|2224.34|2204.34|2223.84|2203.84|12
1640379200000|2021-12-24 20:53:20|2224.28|2204.28|2222.68|2202.68|2224.28|2204.28|2222.68|2202.68|23
1640379210000|2021-12-24 20:53:30|2222.41|2202.41|2221.8|2201.8|2222.41|2202.41|2221.7|2201.7|24
1640379220000|2021-12-24 20:53:40|2221.82|2201.82|2221.77|2201.77|2221.97|2201.97|2221.51|2201.51|32
1640379230000|2021-12-24 20:53:50|2221.74|2201.74|2221.99|2201.99|2221.99|2201.99|2221.62|2201.62|26
1640379240000|2021-12-24 20:54:00|2222.01|2202.01|2222|2202|2222.07|2202.07|2221.97|2201.97|18
1640379250000|2021-12-24 20:54:10|2222.03|2202.03|2223.53|2203.53|2223.53|2203.53|2221.92|2201.92|25
1640379260000|2021-12-24 20:54:20|2223.54|2203.54|2224.9|2204.9|2224.9|2204.9|2223.54|2203.54|24
1640379270000|2021-12-24 20:54:30|2224.72|2204.72|2225.55|2205.55|2225.91|2205.91|2224.72|2204.72|29
1640379280000|2021-12-24 20:54:40|2225.49|2205.49|2226.23|2206.23|2226.23|2206.23|2225.49|2205.49|22
1640379290000|2021-12-24 20:54:50|2226.17|2206.17|2225.19|2205.19|2226.33|2206.33|2225.19|2205.19|17
1640379300000|2021-12-24 20:55:00|2225.11|2205.11|2224.34|2204.34|2225.11|2205.11|2224.34|2204.34|13
1640379310000|2021-12-24 20:55:10|2224.36|2204.36|2223.58|2203.58|2224.47|2204.47|2223.34|2203.34|28
1640379320000|2021-12-24 20:55:20|2223.61|2203.61|2223.73|2203.73|2223.79|2203.79|2223.61|2203.61|27
1640379330000|2021-12-24 20:55:30|2223.75|2203.75|2222.76|2202.76|2223.76|2203.76|2222.76|2202.76|27
1640379340000|2021-12-24 20:55:40|2222.58|2202.58|2222.02|2202.02|2222.58|2202.58|2222.02|2202.02|19
1640379350000|2021-12-24 20:55:50|2222.03|2202.03|2221.89|2201.89|2222.09|2202.09|2221.8|2201.8|15
1640379360000|2021-12-24 20:56:00|2221.86|2201.86|2222.01|2202.01|2222.04|2202.04|2221.8|2201.8|12
1640379370000|2021-12-24 20:56:10|2222.03|2202.03|2222.35|2202.35|2222.41|2202.41|2222|2202|21
1640379380000|2021-12-24 20:56:20|2222.37|2202.37|2221.97|2201.97|2222.37|2202.37|2221.9|2201.9|17
1640379390000|2021-12-24 20:56:30|2221.96|2201.96|2223.6|2203.6|2223.6|2203.6|2221.9|2201.9|18
1640379400000|2021-12-24 20:56:40|2223.62|2203.62|2224.5|2204.5|2224.73|2204.73|2223.62|2203.62|15
1640379410000|2021-12-24 20:56:50|2224.76|2204.76|2225.45|2205.45|2225.45|2205.45|2224.76|2204.76|3
1640379420000|2021-12-24 20:57:00|2225.42|2205.42|2225.58|2205.58|2225.58|2205.58|2225.42|2205.42|3
1640379430000|2021-12-24 20:57:10|2225.52|2205.52|2224.77|2204.77|2225.55|2205.55|2224.68|2204.68|23
1640379440000|2021-12-24 20:57:20|2224.76|2204.76|2223.85|2203.85|2224.76|2204.76|2223.84|2203.84|22
1640379450000|2021-12-24 20:57:30|2223.79|2203.79|2223.59|2203.59|2224.18|2204.18|2223.43|2203.43|27
1640379460000|2021-12-24 20:57:40|2223.56|2203.56|2224.41|2204.41|2224.45|2204.45|2223.53|2203.53|28
1640379470000|2021-12-24 20:57:50|2224.44|2204.44|2225.51|2205.51|2225.55|2205.55|2224.35|2204.35|21
1640379480000|2021-12-24 20:58:00|2225.54|2205.54|2225.89|2205.89|2225.89|2205.89|2225.3|2205.3|29
1640379490000|2021-12-24 20:58:10|2225.9|2205.9|2225.9|2205.9|2225.9|2205.9|2225.9|2205.9|1
1640379500000|2021-12-24 20:58:20|2225.97|2205.97|2227.61|2207.61|2227.61|2207.61|2225.82|2205.82|24
1640379510000|2021-12-24 20:58:30|2227.7|2207.7|2227.85|2207.85|2227.89|2207.89|2227.7|2207.7|10
1640379520000|2021-12-24 20:58:40|2227.9|2207.9|2230.62|2210.62|2230.84|2210.84|2227.9|2207.9|17
1640379530000|2021-12-24 20:58:50|2230.38|2210.38|2231.19|2211.19|2231.19|2211.19|2230.35|2210.35|19
1640379540000|2021-12-24 20:59:00|2231.22|2211.22|2230.81|2210.81|2231.22|2211.22|2230.8|2210.8|10
1640379550000|2021-12-24 20:59:10|2231.12|2211.12|2230.87|2210.87|2231.34|2211.34|2230.87|2210.87|6
1640379560000|2021-12-24 20:59:20|2230.81|2210.81|2231.22|2211.22|2231.22|2211.22|2230.73|2210.73|8
1640379570000|2021-12-24 20:59:30|2231.29|2211.29|2231.48|2211.48|2231.48|2211.48|2231.29|2211.29|6
1640379580000|2021-12-24 20:59:40|2231.6|2211.6|2232.86|2212.86|2232.86|2212.86|2231.6|2211.6|26
1640379590000|2021-12-24 20:59:50|2232.88|2212.88|2233.07|2213.07|2233.07|2213.07|2232.66|2212.66|20
1640379600000|2021-12-24 21:00:00|2233.29|2213.29|2233.06|2213.06|2233.61|2213.61|2233.02|2213.02|19
1640379610000|2021-12-24 21:00:10|2233.05|2213.05|2233.53|2213.53|2233.53|2213.53|2232.99|2212.99|14
1640379620000|2021-12-24 21:00:20|2233.44|2213.44|2234.09|2214.09|2234.09|2214.09|2233.44|2213.44|5
1640379630000|2021-12-24 21:00:30|2234.25|2214.25|2234.75|2214.75|2234.75|2214.75|2234.25|2214.25|6
1640379640000|2021-12-24 21:00:40|2234.72|2214.72|2235.58|2215.58|2236|2216|2234.72|2214.72|28
1640379650000|2021-12-24 21:00:50|2235.57|2215.57|2228.13|2208.13|2235.57|2215.57|2228.05|2208.05|32
1640379660000|2021-12-24 21:01:00|2228.06|2208.06|2228.14|2208.14|2228.45|2208.45|2228.04|2208.04|34
1640379670000|2021-12-24 21:01:10|2228.07|2208.07|2226.62|2206.62|2228.07|2208.07|2226.62|2206.62|30
1640379680000|2021-12-24 21:01:20|2226.61|2206.61|2225.9|2205.9|2226.61|2206.61|2225.64|2205.64|26
1640379690000|2021-12-24 21:01:30|2225.86|2205.86|2226.69|2206.69|2226.83|2206.83|2225.85|2205.85|31
1640379700000|2021-12-24 21:01:40|2226.71|2206.71|2226.47|2206.47|2226.71|2206.71|2225.97|2205.97|28
1640379710000|2021-12-24 21:01:50|2226.48|2206.48|2227.96|2207.96|2228|2208|2226.44|2206.44|30
1640379720000|2021-12-24 21:02:00|2228.05|2208.05|2229.39|2209.39|2229.4|2209.4|2228.05|2208.05|27
1640379730000|2021-12-24 21:02:10|2229.54|2209.54|2228.72|2208.72|2229.86|2209.86|2228.65|2208.65|30
1640379740000|2021-12-24 21:02:20|2228.79|2208.79|2228.49|2208.49|2228.79|2208.79|2228.48|2208.48|25
1640379750000|2021-12-24 21:02:30|2228.48|2208.48|2229.3|2209.3|2229.3|2209.3|2228.45|2208.45|21
1640379760000|2021-12-24 21:02:40|2229.32|2209.32|2229.03|2209.03|2229.39|2209.39|2229.03|2209.03|14
1640379770000|2021-12-24 21:02:50|2229.04|2209.04|2229.08|2209.08|2229.08|2209.08|2228.99|2208.99|3
1640379780000|2021-12-24 21:03:00|2229.12|2209.12|2229.12|2209.12|2229.12|2209.12|2229.12|2209.12|1
1640379790000|2021-12-24 21:03:10|2229.08|2209.08|2227.63|2207.63|2229.08|2209.08|2227.63|2207.63|28
1640379800000|2021-12-24 21:03:20|2227.62|2207.62|2228.28|2208.28|2228.28|2208.28|2227.6|2207.6|23
1640379810000|2021-12-24 21:03:30|2228.29|2208.29|2229.61|2209.61|2229.61|2209.61|2228.29|2208.29|14
1640379820000|2021-12-24 21:03:40|2229.64|2209.64|2230.64|2210.64|2230.64|2210.64|2229.64|2209.64|14
1640379830000|2021-12-24 21:03:50|2230.52|2210.52|2231.31|2211.31|2231.39|2211.39|2230.52|2210.52|23
1640379840000|2021-12-24 21:04:00|2231.28|2211.28|2230.42|2210.42|2231.43|2211.43|2230.42|2210.42|18
1640379850000|2021-12-24 21:04:10|2230.59|2210.59|2228.86|2208.86|2230.66|2210.66|2228.86|2208.86|15
1640379860000|2021-12-24 21:04:20|2228.92|2208.92|2228.68|2208.68|2229.11|2209.11|2228.37|2208.37|32
1640379870000|2021-12-24 21:04:30|2228.75|2208.75|2229.57|2209.57|2229.57|2209.57|2228.75|2208.75|30
1640379880000|2021-12-24 21:04:40|2229.58|2209.58|2229.44|2209.44|2229.62|2209.62|2229.44|2209.44|18
1640379890000|2021-12-24 21:04:50|2229.43|2209.43|2227.75|2207.75|2229.43|2209.43|2227.75|2207.75|19
1640379900000|2021-12-24 21:05:00|2227.52|2207.52|2227.41|2207.41|2227.56|2207.56|2227.36|2207.36|28
1640379910000|2021-12-24 21:05:10|2227.39|2207.39|2228.93|2208.93|2228.93|2208.93|2227.36|2207.36|28
1640379920000|2021-12-24 21:05:20|2229.26|2209.26|2229.3|2209.3|2229.57|2209.57|2228.87|2208.87|10
1640379930000|2021-12-24 21:05:30|2229.29|2209.29|2230.2|2210.2|2230.27|2210.27|2229.29|2209.29|19
1640379940000|2021-12-24 21:05:40|2230.18|2210.18|2229.93|2209.93|2230.98|2210.98|2229.77|2209.77|35
1640379950000|2021-12-24 21:05:50|2229.89|2209.89|2229.24|2209.24|2229.89|2209.89|2229.11|2209.11|29
1640379960000|2021-12-24 21:06:00|2229.21|2209.21|2228.26|2208.26|2229.21|2209.21|2228.06|2208.06|33
1640379970000|2021-12-24 21:06:10|2228.25|2208.25|2227.65|2207.65|2228.32|2208.32|2227.64|2207.64|21
1640379980000|2021-12-24 21:06:20|2227.61|2207.61|2227.35|2207.35|2227.68|2207.68|2227.35|2207.35|22
1640379990000|2021-12-24 21:06:30|2227.26|2207.26|2226.78|2206.78|2227.26|2207.26|2226.42|2206.42|30
1640380000000|2021-12-24 21:06:40|2226.77|2206.77|2226.23|2206.23|2226.86|2206.86|2226.23|2206.23|25
1640380010000|2021-12-24 21:06:50|2225.91|2205.91|2225.16|2205.16|2225.91|2205.91|2225.15|2205.15|32
1640380020000|2021-12-24 21:07:00|2225.14|2205.14|2225.08|2205.08|2225.59|2205.59|2224.56|2204.56|22
1640380030000|2021-12-24 21:07:10|2225.06|2205.06|2226.24|2206.24|2226.59|2206.59|2225.06|2205.06|25
1640380040000|2021-12-24 21:07:20|2226.41|2206.41|2224.65|2204.65|2226.41|2206.41|2224.65|2204.65|33
1640380050000|2021-12-24 21:07:30|2224.63|2204.63|2224.22|2204.22|2224.69|2204.69|2224.12|2204.12|27
1640380060000|2021-12-24 21:07:40|2224.21|2204.21|2223.3|2203.3|2224.27|2204.27|2223.3|2203.3|21
1640380070000|2021-12-24 21:07:50|2223.27|2203.27|2222.99|2202.99|2223.27|2203.27|2222.37|2202.37|14
1640380080000|2021-12-24 21:08:00|2223.43|2203.43|2223.76|2203.76|2223.79|2203.79|2223.02|2203.02|20
1640380090000|2021-12-24 21:08:10|2223.74|2203.74|2223.4|2203.4|2223.76|2203.76|2223.24|2203.24|25
1640380100000|2021-12-24 21:08:20|2223.42|2203.42|2223.22|2203.22|2223.44|2203.44|2223.14|2203.14|28
1640380110000|2021-12-24 21:08:30|2223.14|2203.14|2222.76|2202.76|2223.18|2203.18|2222.76|2202.76|11
1640380120000|2021-12-24 21:08:40|2222.56|2202.56|2221.26|2201.26|2222.56|2202.56|2221.26|2201.26|18
1640380130000|2021-12-24 21:08:50|2221.19|2201.19|2220.33|2200.33|2221.19|2201.19|2220.06|2200.06|21
1640380140000|2021-12-24 21:09:00|2220.34|2200.34|2220.7|2200.7|2220.7|2200.7|2220.09|2200.09|28
1640380150000|2021-12-24 21:09:10|2220.96|2200.96|2222.95|2202.95|2222.95|2202.95|2220.96|2200.96|29
1640380160000|2021-12-24 21:09:20|2223|2203|2223.47|2203.47|2223.86|2203.86|2222.72|2202.72|33
1640380170000|2021-12-24 21:09:30|2223.46|2203.46|2223.21|2203.21|2223.46|2203.46|2222.58|2202.58|27
1640380180000|2021-12-24 21:09:40|2223.51|2203.51|2223.33|2203.33|2224.11|2204.11|2223.33|2203.33|23
1640380190000|2021-12-24 21:09:50|2223.07|2203.07|2222.58|2202.58|2223.13|2203.13|2222.58|2202.58|15
1640380200000|2021-12-24 21:10:00|2222.57|2202.57|2221.98|2201.98|2222.58|2202.58|2221.93|2201.93|14
1640380210000|2021-12-24 21:10:10|2221.81|2201.81|2222.56|2202.56|2223.13|2203.13|2221.78|2201.78|34
1640380220000|2021-12-24 21:10:20|2222.48|2202.48|2220.47|2200.47|2222.48|2202.48|2220.46|2200.46|22
1640380230000|2021-12-24 21:10:30|2220.5|2200.5|2220.3|2200.3|2220.5|2200.5|2220.3|2200.3|3
1640380240000|2021-12-24 21:10:40|2220.22|2200.22|2220.61|2200.61|2221.01|2201.01|2220.05|2200.05|25
1640380250000|2021-12-24 21:10:50|2220.5|2200.5|2220.29|2200.29|2220.5|2200.5|2220.05|2200.05|25
1640380260000|2021-12-24 21:11:00|2220.3|2200.3|2220.37|2200.37|2220.47|2200.47|2220.29|2200.29|15
1640380270000|2021-12-24 21:11:10|2220.38|2200.38|2220.27|2200.27|2220.44|2200.44|2220.27|2200.27|13
1640380280000|2021-12-24 21:11:20|2220.29|2200.29|2220.07|2200.07|2220.29|2200.29|2220.07|2200.07|4
1640380290000|2021-12-24 21:11:30|2220.21|2200.21|2220.17|2200.17|2220.27|2200.27|2220.11|2200.11|6
1640380300000|2021-12-24 21:11:40|2220.25|2200.25|2221.55|2201.55|2221.6|2201.6|2220.25|2200.25|30
1640380310000|2021-12-24 21:11:50|2221.48|2201.48|2220.13|2200.13|2221.48|2201.48|2220.13|2200.13|32
1640380320000|2021-12-24 21:12:00|2220.12|2200.12|2220.95|2200.95|2221.09|2201.09|2220.12|2200.12|22
1640380330000|2021-12-24 21:12:10|2220.94|2200.94|2220.78|2200.78|2220.97|2200.97|2220.65|2200.65|27
1640380340000|2021-12-24 21:12:20|2220.77|2200.77|2219.72|2199.72|2220.77|2200.77|2219.7|2199.7|25
1640380350000|2021-12-24 21:12:30|2219.49|2199.49|2219.56|2199.56|2219.58|2199.58|2219.47|2199.47|5
1640380360000|2021-12-24 21:12:40|2219.68|2199.68|2219.68|2199.68|2219.68|2199.68|2219.68|2199.68|1
1640380370000|2021-12-24 21:12:50|2219.82|2199.82|2219.68|2199.68|2220.15|2200.15|2219.68|2199.68|11
1640380380000|2021-12-24 21:13:00|2219.67|2199.67|2218.63|2198.63|2219.67|2199.67|2218.58|2198.58|25
1640380390000|2021-12-24 21:13:10|2218.72|2198.72|2218.53|2198.53|2218.72|2198.72|2218.47|2198.47|28
1640380400000|2021-12-24 21:13:20|2218.62|2198.62|2218.67|2198.67|2218.71|2198.71|2218.51|2198.51|24
1640380410000|2021-12-24 21:13:30|2218.69|2198.69|2219.12|2199.12|2219.12|2199.12|2218.64|2198.64|17
1640380420000|2021-12-24 21:13:40|2219.11|2199.11|2219.75|2199.75|2220.41|2200.41|2219.11|2199.11|31
1640380430000|2021-12-24 21:13:50|2219.68|2199.68|2218.94|2198.94|2219.68|2199.68|2218.83|2198.83|14
1640380440000|2021-12-24 21:14:00|2218.92|2198.92|2218.84|2198.84|2219.01|2199.01|2218.84|2198.84|18
1640380450000|2021-12-24 21:14:10|2218.82|2198.82|2217.85|2197.85|2218.82|2198.82|2217.78|2197.78|26
1640380460000|2021-12-24 21:14:20|2217.94|2197.94|2217.15|2197.15|2218.01|2198.01|2217.15|2197.15|15
1640380470000|2021-12-24 21:14:30|2216.98|2196.98|2217.56|2197.56|2217.56|2197.56|2216.98|2196.98|3
1640380480000|2021-12-24 21:14:40|2217.57|2197.57|2216.69|2196.69|2217.7|2197.7|2216.69|2196.69|8
1640380490000|2021-12-24 21:14:50|2216.7|2196.7|2215.75|2195.75|2216.7|2196.7|2215.75|2195.75|17
1640380500000|2021-12-24 21:15:00|2215.81|2195.81|2214.69|2194.69|2215.81|2195.81|2214.69|2194.69|25
1640380510000|2021-12-24 21:15:10|2214.68|2194.68|2215.1|2195.1|2215.1|2195.1|2214.24|2194.24|17
1640380520000|2021-12-24 21:15:20|2215.17|2195.17|2215.11|2195.11|2215.28|2195.28|2214.67|2194.67|20
1640380530000|2021-12-24 21:15:30|2215.13|2195.13|2215.22|2195.22|2215.22|2195.22|2215.13|2195.13|2
1640380540000|2021-12-24 21:15:40|2215.25|2195.25|2215.16|2195.16|2215.79|2195.79|2215.16|2195.16|16
1640380550000|2021-12-24 21:15:50|2215|2195|2215.45|2195.45|2215.94|2195.94|2214.69|2194.69|22
1640380560000|2021-12-24 21:16:00|2215.46|2195.46|2215.46|2195.46|2215.46|2195.46|2215.46|2195.46|1
1640380570000|2021-12-24 21:16:10|2215.47|2195.47|2215.37|2195.37|2215.47|2195.47|2215.37|2195.37|5
1640380580000|2021-12-24 21:16:20|2215.41|2195.41|2214.41|2194.41|2215.43|2195.43|2214.41|2194.41|10
1640380590000|2021-12-24 21:16:30|2214.12|2194.12|2213.14|2193.14|2214.12|2194.12|2213.14|2193.14|11
1640380600000|2021-12-24 21:16:40|2212.87|2192.87|2211.89|2191.89|2212.87|2192.87|2210.74|2190.74|25
1640380610000|2021-12-24 21:16:50|2211.92|2191.92|2210.49|2190.49|2212.15|2192.15|2210.49|2190.49|30
1640380620000|2021-12-24 21:17:00|2209.75|2189.75|2209.81|2189.81|2209.83|2189.83|2209.64|2189.64|20
1640380630000|2021-12-24 21:17:10|2209.83|2189.83|2209.21|2189.21|2209.88|2189.88|2209.08|2189.08|25
1640380640000|2021-12-24 21:17:20|2209.12|2189.12|2208.73|2188.73|2209.5|2189.5|2208.73|2188.73|22
1640380650000|2021-12-24 21:17:30|2208.74|2188.74|2209.71|2189.71|2209.71|2189.71|2208.74|2188.74|11
1640380660000|2021-12-24 21:17:40|2209.7|2189.7|2210.69|2190.69|2210.95|2190.95|2209.7|2189.7|28
1640380670000|2021-12-24 21:17:50|2210.84|2190.84|2211.46|2191.46|2211.47|2191.47|2210.84|2190.84|13
1640380680000|2021-12-24 21:18:00|2211.32|2191.32|2211.34|2191.34|2211.44|2191.44|2211.2|2191.2|18
1640380690000|2021-12-24 21:18:10|2211.35|2191.35|2212.04|2192.04|2212.17|2192.17|2211.35|2191.35|10
1640380700000|2021-12-24 21:18:20|2212.12|2192.12|2212.22|2192.22|2212.6|2192.6|2212.12|2192.12|28
1640380710000|2021-12-24 21:18:30|2212.21|2192.21|2211.83|2191.83|2212.21|2192.21|2211.75|2191.75|32
1640380720000|2021-12-24 21:18:40|2211.86|2191.86|2211.4|2191.4|2211.86|2191.86|2211.4|2191.4|11
1640380730000|2021-12-24 21:18:50|2211.24|2191.24|2211.33|2191.33|2211.34|2191.34|2211.24|2191.24|8
1640380740000|2021-12-24 21:19:00|2211.32|2191.32|2210.48|2190.48|2211.32|2191.32|2210.48|2190.48|10
1640380750000|2021-12-24 21:19:10|2210.39|2190.39|2210.42|2190.42|2210.42|2190.42|2210.39|2190.39|2
1640380760000|2021-12-24 21:19:20|2210.47|2190.47|2211.03|2191.03|2211.03|2191.03|2210.47|2190.47|14
1640380770000|2021-12-24 21:19:30|2211.05|2191.05|2211.4|2191.4|2211.4|2191.4|2211.02|2191.02|16
1640380780000|2021-12-24 21:19:40|2211.45|2191.45|2211.61|2191.61|2211.66|2191.66|2211.45|2191.45|8
1640380790000|2021-12-24 21:19:50|2211.74|2191.74|2212.4|2192.4|2212.4|2192.4|2211.74|2191.74|4
1640380800000|2021-12-24 21:20:00|2212.39|2192.39|2211.42|2191.42|2212.39|2192.39|2211.41|2191.41|15
1640380810000|2021-12-24 21:20:10|2211.55|2191.55|2212.69|2192.69|2212.69|2192.69|2211.55|2191.55|9
1640380820000|2021-12-24 21:20:20|2212.71|2192.71|2212.68|2192.68|2212.71|2192.71|2212.68|2192.68|3
1640380830000|2021-12-24 21:20:30|2212.71|2192.71|2212.33|2192.33|2212.71|2192.71|2212.33|2192.33|7
1640380840000|2021-12-24 21:20:40|2212.25|2192.25|2212.42|2192.42|2212.44|2192.44|2211.73|2191.73|16
1640380850000|2021-12-24 21:20:50|2212.34|2192.34|2211.92|2191.92|2212.42|2192.42|2211.83|2191.83|9
1640380860000|2021-12-24 21:21:00|2211.93|2191.93|2212.6|2192.6|2212.6|2192.6|2211.93|2191.93|5
1640380870000|2021-12-24 21:21:10|2212.61|2192.61|2211.52|2191.52|2212.62|2192.62|2211.52|2191.52|11
1640380880000|2021-12-24 21:21:20|2211.5|2191.5|2210.98|2190.98|2211.5|2191.5|2210.9|2190.9|9
1640380890000|2021-12-24 21:21:30|2210.97|2190.97|2210.26|2190.26|2210.97|2190.97|2210.26|2190.26|24
1640380900000|2021-12-24 21:21:40|2210.28|2190.28|2209.75|2189.75|2210.35|2190.35|2209.75|2189.75|24
1640380910000|2021-12-24 21:21:50|2209.61|2189.61|2209.49|2189.49|2209.63|2189.63|2209.42|2189.42|22
1640380920000|2021-12-24 21:22:00|2209.45|2189.45|2209.58|2189.58|2209.58|2189.58|2209.01|2189.01|34
1640380930000|2021-12-24 21:22:10|2209.74|2189.74|2210.01|2190.01|2210.41|2190.41|2209.71|2189.71|18
1640380940000|2021-12-24 21:22:20|2210.04|2190.04|2210.26|2190.26|2210.3|2190.3|2210.01|2190.01|28
1640380950000|2021-12-24 21:22:30|2210.27|2190.27|2211.82|2191.82|2211.82|2191.82|2210.27|2190.27|11
1640380960000|2021-12-24 21:22:40|2211.8|2191.8|2211.06|2191.06|2212.27|2192.27|2211.06|2191.06|23
1640380970000|2021-12-24 21:22:50|2211.07|2191.07|2211.13|2191.13|2211.13|2191.13|2211.05|2191.05|11
1640380980000|2021-12-24 21:23:00|2211.11|2191.11|2211.5|2191.5|2211.5|2191.5|2211.11|2191.11|9
1640380990000|2021-12-24 21:23:10|2211.67|2191.67|2213.38|2193.38|2213.67|2193.67|2211.64|2191.64|28
1640381000000|2021-12-24 21:23:20|2213.31|2193.31|2213.56|2193.56|2213.59|2193.59|2213.28|2193.28|27
1640381010000|2021-12-24 21:23:30|2213.6|2193.6|2213.86|2193.86|2214.2|2194.2|2213.58|2193.58|28
1640381020000|2021-12-24 21:23:40|2213.87|2193.87|2212.83|2192.83|2213.87|2193.87|2212.83|2192.83|8
1640381030000|2021-12-24 21:23:50|2212.79|2192.79|2212.4|2192.4|2212.79|2192.79|2212.4|2192.4|3
1640381040000|2021-12-24 21:24:00|2212.41|2192.41|2210.53|2190.53|2212.41|2192.41|2210.53|2190.53|28
1640381050000|2021-12-24 21:24:10|2210.57|2190.57|2209.65|2189.65|2210.65|2190.65|2209.65|2189.65|23
1640381060000|2021-12-24 21:24:20|2209.64|2189.64|2209.66|2189.66|2209.67|2189.67|2209.38|2189.38|27
1640381070000|2021-12-24 21:24:30|2209.67|2189.67|2209.83|2189.83|2209.91|2189.91|2209.58|2189.58|21
1640381080000|2021-12-24 21:24:40|2209.86|2189.86|2210.2|2190.2|2210.22|2190.22|2209.8|2189.8|25
1640381090000|2021-12-24 21:24:50|2210.15|2190.15|2210.72|2190.72|2210.72|2190.72|2210.15|2190.15|20
1640381100000|2021-12-24 21:25:00|2210.7|2190.7|2211.28|2191.28|2211.28|2191.28|2210.63|2190.63|7
1640381110000|2021-12-24 21:25:10|2211.31|2191.31|2211.57|2191.57|2211.64|2191.64|2211.31|2191.31|9
1640381120000|2021-12-24 21:25:20|2211.5|2191.5|2211.67|2191.67|2211.67|2191.67|2211.39|2191.39|16
1640381130000|2021-12-24 21:25:30|2211.65|2191.65|2211.76|2191.76|2211.8|2191.8|2211.59|2191.59|7
1640381150000|2021-12-24 21:25:50|2211.8|2191.8|2211.65|2191.65|2211.98|2191.98|2211.64|2191.64|8
1640381160000|2021-12-24 21:26:00|2211.64|2191.64|2211.78|2191.78|2211.78|2191.78|2211.64|2191.64|5
1640381170000|2021-12-24 21:26:10|2211.74|2191.74|2212.75|2192.75|2212.75|2192.75|2211.74|2191.74|12
1640381180000|2021-12-24 21:26:20|2212.71|2192.71|2213.66|2193.66|2213.66|2193.66|2212.71|2192.71|11
1640381190000|2021-12-24 21:26:30|2213.56|2193.56|2213.22|2193.22|2213.56|2193.56|2213.22|2193.22|3
1640381200000|2021-12-24 21:26:40|2213.31|2193.31|2213.42|2193.42|2213.42|2193.42|2212.68|2192.68|14
1640381210000|2021-12-24 21:26:50|2213.44|2193.44|2212.95|2192.95|2213.44|2193.44|2212.95|2192.95|14
1640381220000|2021-12-24 21:27:00|2212.98|2192.98|2213.5|2193.5|2213.5|2193.5|2212.95|2192.95|13
1640381230000|2021-12-24 21:27:10|2213.49|2193.49|2213.02|2193.02|2213.49|2193.49|2213.02|2193.02|15
1640381240000|2021-12-24 21:27:20|2213.04|2193.04|2213.07|2193.07|2213.11|2193.11|2212.99|2192.99|23
1640381250000|2021-12-24 21:27:30|2213.06|2193.06|2213.19|2193.19|2213.33|2193.33|2213.04|2193.04|21
1640381260000|2021-12-24 21:27:40|2213.22|2193.22|2214.4|2194.4|2214.46|2194.46|2213.22|2193.22|25
1640381270000|2021-12-24 21:27:50|2214.43|2194.43|2214.43|2194.43|2214.44|2194.44|2214.4|2194.4|10
1640381280000|2021-12-24 21:28:00|2214.44|2194.44|2216.31|2196.31|2216.47|2196.47|2214.44|2194.44|24
1640381290000|2021-12-24 21:28:10|2216.32|2196.32|2216|2196|2216.48|2196.48|2216|2196|19
1640381300000|2021-12-24 21:28:20|2215.95|2195.95|2215.51|2195.51|2216.04|2196.04|2215.5|2195.5|27
1640381310000|2021-12-24 21:28:30|2215.48|2195.48|2216.61|2196.61|2216.61|2196.61|2215.48|2195.48|25
1640381320000|2021-12-24 21:28:40|2216.65|2196.65|2218.5|2198.5|2218.52|2198.52|2216.65|2196.65|23
1640381330000|2021-12-24 21:28:50|2218.57|2198.57|2218.73|2198.73|2218.73|2198.73|2218.43|2198.43|10
1640381340000|2021-12-24 21:29:00|2218.72|2198.72|2218.67|2198.67|2218.93|2198.93|2218.67|2198.67|8
1640381350000|2021-12-24 21:29:10|2218.66|2198.66|2218.68|2198.68|2218.68|2198.68|2218.66|2198.66|3
1640381360000|2021-12-24 21:29:20|2218.67|2198.67|2218.34|2198.34|2218.67|2198.67|2218.24|2198.24|25
1640381370000|2021-12-24 21:29:30|2218.26|2198.26|2217.02|2197.02|2218.35|2198.35|2216.96|2196.96|30
1640381380000|2021-12-24 21:29:40|2217|2197|2217.86|2197.86|2217.88|2197.88|2216.93|2196.93|34
1640381390000|2021-12-24 21:29:50|2217.88|2197.88|2217.87|2197.87|2217.88|2197.88|2217.84|2197.84|23
1640381400000|2021-12-24 21:30:00|2217.97|2197.97|2217.88|2197.88|2217.97|2197.97|2217.83|2197.83|16
1640381410000|2021-12-24 21:30:10|2217.92|2197.92|2217.88|2197.88|2217.97|2197.97|2217.3|2197.3|23
1640381420000|2021-12-24 21:30:20|2217.86|2197.86|2217.7|2197.7|2218|2198|2217|2197|25
1640381430000|2021-12-24 21:30:30|2217.71|2197.71|2218.62|2198.62|2218.62|2198.62|2217.7|2197.7|7
1640381440000|2021-12-24 21:30:40|2218.66|2198.66|2218.76|2198.76|2218.77|2198.77|2218.66|2198.66|3
1640381450000|2021-12-24 21:30:50|2218.78|2198.78|2218.76|2198.76|2218.78|2198.78|2218.76|2198.76|2
1640381460000|2021-12-24 21:31:00|2218.65|2198.65|2218.57|2198.57|2218.65|2198.65|2218.23|2198.23|20
1640381470000|2021-12-24 21:31:10|2218.59|2198.59|2218.8|2198.8|2218.8|2198.8|2218.59|2198.59|7
1640381480000|2021-12-24 21:31:20|2219.11|2199.11|2219.2|2199.2|2219.21|2199.21|2219.11|2199.11|6
1640381490000|2021-12-24 21:31:30|2219.21|2199.21|2219.23|2199.23|2219.31|2199.31|2219.18|2199.18|19
1640381500000|2021-12-24 21:31:40|2219.26|2199.26|2219.49|2199.49|2220.1|2200.1|2219.26|2199.26|17
1640381510000|2021-12-24 21:31:50|2219.5|2199.5|2218.59|2198.59|2219.5|2199.5|2217.91|2197.91|32
1640381520000|2021-12-24 21:32:00|2218.63|2198.63|2217.87|2197.87|2218.76|2198.76|2217.87|2197.87|29
1640381530000|2021-12-24 21:32:10|2217.86|2197.86|2217.99|2197.99|2218.1|2198.1|2217.78|2197.78|26
1640381540000|2021-12-24 21:32:20|2217.92|2197.92|2215.84|2195.84|2217.92|2197.92|2215.69|2195.69|27
1640381550000|2021-12-24 21:32:30|2215.94|2195.94|2217.55|2197.55|2217.55|2197.55|2215.88|2195.88|21
1640381560000|2021-12-24 21:32:40|2217.59|2197.59|2216.98|2196.98|2218.23|2198.23|2216.98|2196.98|31
1640381570000|2021-12-24 21:32:50|2216.88|2196.88|2216.86|2196.86|2217.32|2197.32|2216.62|2196.62|24
1640381580000|2021-12-24 21:33:00|2216.79|2196.79|2216.66|2196.66|2216.79|2196.79|2216.66|2196.66|9
1640381590000|2021-12-24 21:33:10|2216.71|2196.71|2215.23|2195.23|2216.71|2196.71|2215.21|2195.21|17
1640381600000|2021-12-24 21:33:20|2215.18|2195.18|2215.06|2195.06|2215.22|2195.22|2215.05|2195.05|28
1640381610000|2021-12-24 21:33:30|2215.05|2195.05|2214.02|2194.02|2215.08|2195.08|2214.02|2194.02|24
1640381620000|2021-12-24 21:33:40|2214.01|2194.01|2214.04|2194.04|2214.08|2194.08|2213.98|2193.98|16
1640381630000|2021-12-24 21:33:50|2214.24|2194.24|2214.15|2194.15|2214.42|2194.42|2213.64|2193.64|25
1640381640000|2021-12-24 21:34:00|2214.17|2194.17|2213.58|2193.58|2214.31|2194.31|2213.58|2193.58|20
1640381650000|2021-12-24 21:34:10|2213.51|2193.51|2212.32|2192.32|2213.51|2193.51|2212.28|2192.28|20
1640381660000|2021-12-24 21:34:20|2212.37|2192.37|2212.02|2192.02|2212.58|2192.58|2212.02|2192.02|23
1640381670000|2021-12-24 21:34:30|2212.03|2192.03|2211.91|2191.91|2212.07|2192.07|2211.91|2191.91|9
1640381680000|2021-12-24 21:34:40|2211.97|2191.97|2210.94|2190.94|2211.97|2191.97|2210.93|2190.93|17
1640381690000|2021-12-24 21:34:50|2210.87|2190.87|2210.39|2190.39|2210.87|2190.87|2209.64|2189.64|26
1640381700000|2021-12-24 21:35:00|2210.38|2190.38|2210.19|2190.19|2210.49|2190.49|2210.19|2190.19|17
1640381710000|2021-12-24 21:35:10|2210.18|2190.18|2209.74|2189.74|2210.28|2190.28|2209.72|2189.72|16
1640381720000|2021-12-24 21:35:20|2209.67|2189.67|2209.2|2189.2|2209.67|2189.67|2209.2|2189.2|5
1640381730000|2021-12-24 21:35:30|2209.21|2189.21|2209.21|2189.21|2209.21|2189.21|2209.21|2189.21|1
1640381740000|2021-12-24 21:35:40|2209.22|2189.22|2209.22|2189.22|2209.22|2189.22|2209.22|2189.22|1
1640381750000|2021-12-24 21:35:50|2209.18|2189.18|2208.86|2188.86|2209.18|2189.18|2208.85|2188.85|3
1640381760000|2021-12-24 21:36:00|2209.02|2189.02|2209.2|2189.2|2209.2|2189.2|2209.02|2189.02|3
1640381770000|2021-12-24 21:36:10|2209.22|2189.22|2208.39|2188.39|2209.22|2189.22|2208.03|2188.03|14
1640381780000|2021-12-24 21:36:20|2208.55|2188.55|2209.8|2189.8|2209.8|2189.8|2208.55|2188.55|11
1640381790000|2021-12-24 21:36:30|2209.87|2189.87|2208.9|2188.9|2209.87|2189.87|2208.87|2188.87|15
1640381800000|2021-12-24 21:36:40|2208.95|2188.95|2209.3|2189.3|2209.46|2189.46|2208.85|2188.85|14
1640381810000|2021-12-24 21:36:50|2209.21|2189.21|2208.48|2188.48|2209.21|2189.21|2208.48|2188.48|18
1640381820000|2021-12-24 21:37:00|2208.22|2188.22|2208.38|2188.38|2208.38|2188.38|2207.65|2187.65|23
1640381830000|2021-12-24 21:37:10|2208.39|2188.39|2208.81|2188.81|2208.81|2188.81|2208|2188|26
1640381840000|2021-12-24 21:37:20|2208.8|2188.8|2208.93|2188.93|2208.96|2188.96|2208.78|2188.78|14
1640381850000|2021-12-24 21:37:30|2208.98|2188.98|2208.96|2188.96|2208.98|2188.98|2208.89|2188.89|14
1640381860000|2021-12-24 21:37:40|2208.92|2188.92|2205.92|2185.92|2208.92|2188.92|2205.92|2185.92|31
1640381870000|2021-12-24 21:37:50|2205.69|2185.69|2205.08|2185.08|2205.71|2185.71|2204.76|2184.76|32
1640381880000|2021-12-24 21:38:00|2205.15|2185.15|2204.66|2184.66|2205.17|2185.17|2204.66|2184.66|27
1640381890000|2021-12-24 21:38:10|2204.76|2184.76|2204.55|2184.55|2204.76|2184.76|2204.23|2184.23|10
1640381900000|2021-12-24 21:38:20|2204.33|2184.33|2204.49|2184.49|2204.49|2184.49|2204.33|2184.33|12
1640381910000|2021-12-24 21:38:30|2204.55|2184.55|2204.55|2184.55|2204.55|2184.55|2204.55|2184.55|1
1640381920000|2021-12-24 21:38:40|2204.5|2184.5|2204.38|2184.38|2204.55|2184.55|2204.38|2184.38|4
1640381930000|2021-12-24 21:38:50|2204.37|2184.37|2204.24|2184.24|2204.37|2184.37|2204.21|2184.21|4
1640381940000|2021-12-24 21:39:00|2204.35|2184.35|2204.2|2184.2|2204.35|2184.35|2204.08|2184.08|4
1640381950000|2021-12-24 21:39:10|2204.08|2184.08|2205.04|2185.04|2205.04|2185.04|2204.03|2184.03|17
1640381960000|2021-12-24 21:39:20|2204.95|2184.95|2206.86|2186.86|2206.86|2186.86|2204.95|2184.95|19
1640381970000|2021-12-24 21:39:30|2206.9|2186.9|2207.76|2187.76|2209.26|2189.26|2206.9|2186.9|33
1640381980000|2021-12-24 21:39:40|2207.75|2187.75|2207.47|2187.47|2207.84|2187.84|2207.38|2187.38|27
1640381990000|2021-12-24 21:39:50|2207.46|2187.46|2207.13|2187.13|2207.65|2187.65|2207.13|2187.13|30
1640382000000|2021-12-24 21:40:00|2207.14|2187.14|2205.54|2185.54|2207.21|2187.21|2205.54|2185.54|18
1640382010000|2021-12-24 21:40:10|2205.5|2185.5|2207.32|2187.32|2207.43|2187.43|2205.5|2185.5|23
1640382020000|2021-12-24 21:40:20|2207.38|2187.38|2206.86|2186.86|2207.65|2187.65|2206.84|2186.84|14
1640382030000|2021-12-24 21:40:30|2206.79|2186.79|2206|2186|2206.82|2186.82|2206|2186|23
1640382040000|2021-12-24 21:40:40|2206.01|2186.01|2204.71|2184.71|2206.02|2186.02|2204.71|2184.71|25
1640382050000|2021-12-24 21:40:50|2204.77|2184.77|2205.23|2185.23|2205.25|2185.25|2204.3|2184.3|24
1640382060000|2021-12-24 21:41:00|2205.22|2185.22|2205.99|2185.99|2205.99|2185.99|2205.22|2185.22|22
1640382070000|2021-12-24 21:41:10|2205.98|2185.98|2206.68|2186.68|2206.68|2186.68|2205.98|2185.98|4
1640382080000|2021-12-24 21:41:20|2206.67|2186.67|2206.81|2186.81|2207.28|2187.28|2206.64|2186.64|16
1640382090000|2021-12-24 21:41:30|2206.86|2186.86|2204.7|2184.7|2206.86|2186.86|2204.69|2184.69|26
1640382100000|2021-12-24 21:41:40|2204.69|2184.69|2204.67|2184.67|2204.7|2184.7|2204.67|2184.67|5
1640382110000|2021-12-24 21:41:50|2204.6|2184.6|2205.24|2185.24|2205.39|2185.39|2204.6|2184.6|21
1640382120000|2021-12-24 21:42:00|2205.25|2185.25|2204.63|2184.63|2205.25|2185.25|2204.41|2184.41|31
1640382130000|2021-12-24 21:42:10|2204.76|2184.76|2203.86|2183.86|2204.81|2184.81|2203.86|2183.86|31
1640382140000|2021-12-24 21:42:20|2203.87|2183.87|2203.49|2183.49|2203.88|2183.88|2203|2183|28
1640382150000|2021-12-24 21:42:30|2203.51|2183.51|2202.88|2182.88|2203.77|2183.77|2202.87|2182.87|29
1640382160000|2021-12-24 21:42:40|2202.87|2182.87|2202.09|2182.09|2202.88|2182.88|2202.02|2182.02|18
1640382170000|2021-12-24 21:42:50|2202.05|2182.05|2201.78|2181.78|2202.07|2182.07|2201.78|2181.78|5
1640382180000|2021-12-24 21:43:00|2201.96|2181.96|2201.9|2181.9|2201.96|2181.96|2201.85|2181.85|3
1640382190000|2021-12-24 21:43:10|2201.82|2181.82|2200.77|2180.77|2201.82|2181.82|2200.77|2180.77|9
1640382200000|2021-12-24 21:43:20|2200.83|2180.83|2200.41|2180.41|2200.83|2180.83|2200.41|2180.41|7
1640382210000|2021-12-24 21:43:30|2200.39|2180.39|2199.94|2179.94|2200.39|2180.39|2199.79|2179.79|16
1640382220000|2021-12-24 21:43:40|2199.91|2179.91|2199.83|2179.83|2199.92|2179.92|2199.55|2179.55|22
1640382230000|2021-12-24 21:43:50|2199.87|2179.87|2200.26|2180.26|2200.4|2180.4|2199.81|2179.81|21
1640382240000|2021-12-24 21:44:00|2200.33|2180.33|2200.46|2180.46|2200.46|2180.46|2199.86|2179.86|28
1640382250000|2021-12-24 21:44:10|2200.51|2180.51|2201.2|2181.2|2201.2|2181.2|2200.39|2180.39|11
1640382260000|2021-12-24 21:44:20|2201.24|2181.24|2201.65|2181.65|2201.73|2181.73|2201.24|2181.24|23
1640382270000|2021-12-24 21:44:30|2201.66|2181.66|2202.28|2182.28|2202.28|2182.28|2201.66|2181.66|23
1640382280000|2021-12-24 21:44:40|2202.25|2182.25|2202.34|2182.34|2202.34|2182.34|2202.25|2182.25|3
1640382290000|2021-12-24 21:44:50|2202.33|2182.33|2200.18|2180.18|2202.33|2182.33|2200.11|2180.11|32
1640382300000|2021-12-24 21:45:00|2200.19|2180.19|2199.01|2179.01|2200.19|2180.19|2198.78|2178.78|34
1640382310000|2021-12-24 21:45:10|2198.99|2178.99|2199.82|2179.82|2200.06|2180.06|2198.99|2178.99|15
1640382320000|2021-12-24 21:45:20|2200.06|2180.06|2200.07|2180.07|2200.17|2180.17|2199.69|2179.69|17
1640382330000|2021-12-24 21:45:30|2200.11|2180.11|2200.84|2180.84|2201.44|2181.44|2200.11|2180.11|28
1640382340000|2021-12-24 21:45:40|2200.81|2180.81|2200.09|2180.09|2200.82|2180.82|2199.52|2179.52|31
1640382350000|2021-12-24 21:45:50|2200.1|2180.1|2200.38|2180.38|2200.41|2180.41|2199.94|2179.94|19
1640382360000|2021-12-24 21:46:00|2200.36|2180.36|2201.59|2181.59|2201.59|2181.59|2200.36|2180.36|12
1640382370000|2021-12-24 21:46:10|2201.85|2181.85|2202.53|2182.53|2202.53|2182.53|2201.68|2181.68|24
1640382380000|2021-12-24 21:46:20|2202.5|2182.5|2204.18|2184.18|2204.18|2184.18|2202.5|2182.5|25
1640382390000|2021-12-24 21:46:30|2204.16|2184.16|2203.48|2183.48|2204.65|2184.65|2203.22|2183.22|30
1640382400000|2021-12-24 21:46:40|2203.47|2183.47|2203.62|2183.62|2203.62|2183.62|2203.27|2183.27|23
1640382410000|2021-12-24 21:46:50|2203.7|2183.7|2203.95|2183.95|2203.99|2183.99|2203.34|2183.34|32
1640382420000|2021-12-24 21:47:00|2203.96|2183.96|2204.44|2184.44|2204.44|2184.44|2203.81|2183.81|21
1640382430000|2021-12-24 21:47:10|2204.29|2184.29|2203.32|2183.32|2204.44|2184.44|2203.32|2183.32|15
1640382440000|2021-12-24 21:47:20|2203.34|2183.34|2202.82|2182.82|2203.34|2183.34|2202.82|2182.82|29
1640382450000|2021-12-24 21:47:30|2202.81|2182.81|2202.84|2182.84|2202.85|2182.85|2202.33|2182.33|29
1640382460000|2021-12-24 21:47:40|2202.94|2182.94|2203.51|2183.51|2203.7|2183.7|2202.94|2182.94|27
1640382470000|2021-12-24 21:47:50|2203.49|2183.49|2202.63|2182.63|2203.49|2183.49|2202.63|2182.63|28
1640382480000|2021-12-24 21:48:00|2202.65|2182.65|2202.91|2182.91|2203.1|2183.1|2202.65|2182.65|21
1640382490000|2021-12-24 21:48:10|2202.9|2182.9|2203.02|2183.02|2203.16|2183.16|2202.7|2182.7|27
1640382500000|2021-12-24 21:48:20|2203.03|2183.03|2203.75|2183.75|2203.75|2183.75|2203.03|2183.03|18
1640382510000|2021-12-24 21:48:30|2203.98|2183.98|2202.54|2182.54|2203.98|2183.98|2202.43|2182.43|32
1640382520000|2021-12-24 21:48:40|2202.57|2182.57|2202.43|2182.43|2202.57|2182.57|2202.43|2182.43|21
1640382530000|2021-12-24 21:48:50|2202.55|2182.55|2202.18|2182.18|2202.79|2182.79|2202.18|2182.18|21
1640382540000|2021-12-24 21:49:00|2202.16|2182.16|2202.29|2182.29|2202.29|2182.29|2202.02|2182.02|27
1640382550000|2021-12-24 21:49:10|2202.23|2182.23|2202.17|2182.17|2202.27|2182.27|2202.09|2182.09|22
1640382560000|2021-12-24 21:49:20|2202.19|2182.19|2201.91|2181.91|2202.19|2182.19|2201.66|2181.66|27
1640382570000|2021-12-24 21:49:30|2201.88|2181.88|2200.51|2180.51|2201.9|2181.9|2200.51|2180.51|34
1640382580000|2021-12-24 21:49:40|2200.5|2180.5|2200.31|2180.31|2200.57|2180.57|2200.24|2180.24|25
1640382590000|2021-12-24 21:49:50|2200.28|2180.28|2199.92|2179.92|2200.57|2180.57|2199.92|2179.92|29
1640382600000|2021-12-24 21:50:00|2200.08|2180.08|2199.55|2179.55|2200.14|2180.14|2199.55|2179.55|16
1640382610000|2021-12-24 21:50:10|2199.83|2179.83|2200.51|2180.51|2200.57|2180.57|2199.74|2179.74|11
1640382620000|2021-12-24 21:50:20|2200.57|2180.57|2202.41|2182.41|2202.41|2182.41|2200.49|2180.49|13
1640382630000|2021-12-24 21:50:30|2202.48|2182.48|2202.79|2182.79|2202.87|2182.87|2202.31|2182.31|33
1640382640000|2021-12-24 21:50:40|2203.1|2183.1|2204.16|2184.16|2204.16|2184.16|2203.09|2183.09|19
1640382650000|2021-12-24 21:50:50|2204.04|2184.04|2203.69|2183.69|2204.13|2184.13|2203.38|2183.38|24
1640382660000|2021-12-24 21:51:00|2203.68|2183.68|2203.76|2183.76|2203.76|2183.76|2203.47|2183.47|13
1640382670000|2021-12-24 21:51:10|2203.74|2183.74|2204.02|2184.02|2204.02|2184.02|2203.71|2183.71|28
1640382680000|2021-12-24 21:51:20|2204.1|2184.1|2204.5|2184.5|2204.5|2184.5|2204.1|2184.1|22
1640382690000|2021-12-24 21:51:30|2204.49|2184.49|2203.91|2183.91|2204.5|2184.5|2203.91|2183.91|19
1640382700000|2021-12-24 21:51:40|2203.92|2183.92|2203.61|2183.61|2204.04|2184.04|2203.6|2183.6|20
1640382710000|2021-12-24 21:51:50|2203.62|2183.62|2203.64|2183.64|2203.64|2183.64|2203.6|2183.6|14
1640382720000|2021-12-24 21:52:00|2203.63|2183.63|2203.75|2183.75|2203.81|2183.81|2203.63|2183.63|12
1640382730000|2021-12-24 21:52:10|2203.73|2183.73|2202.5|2182.5|2203.73|2183.73|2202.5|2182.5|23
1640382740000|2021-12-24 21:52:20|2202.64|2182.64|2201.72|2181.72|2202.64|2182.64|2201.67|2181.67|27
1640382750000|2021-12-24 21:52:30|2201.68|2181.68|2201.92|2181.92|2201.92|2181.92|2201.66|2181.66|17
1640382760000|2021-12-24 21:52:40|2201.95|2181.95|2201.95|2181.95|2202.05|2182.05|2201.91|2181.91|24
1640382770000|2021-12-24 21:52:50|2201.93|2181.93|2201.93|2181.93|2201.97|2181.97|2201.92|2181.92|11
1640382780000|2021-12-24 21:53:00|2201.94|2181.94|2201.55|2181.55|2202.56|2182.56|2201.55|2181.55|25
1640382790000|2021-12-24 21:53:10|2201.51|2181.51|2201.2|2181.2|2201.51|2181.51|2200.98|2180.98|23
1640382800000|2021-12-24 21:53:20|2201.21|2181.21|2202.79|2182.79|2202.79|2182.79|2201.21|2181.21|24
1640382810000|2021-12-24 21:53:30|2202.84|2182.84|2203.87|2183.87|2203.87|2183.87|2202.84|2182.84|24
1640382820000|2021-12-24 21:53:40|2203.81|2183.81|2204.52|2184.52|2204.52|2184.52|2203.81|2183.81|9
1640382830000|2021-12-24 21:53:50|2204.43|2184.43|2205.23|2185.23|2205.23|2185.23|2204.01|2184.01|13
1640382840000|2021-12-24 21:54:00|2205.22|2185.22|2205.28|2185.28|2205.29|2185.29|2205.19|2185.19|8
1640382850000|2021-12-24 21:54:10|2205.26|2185.26|2205.26|2185.26|2205.26|2185.26|2205.26|2185.26|1
1640382860000|2021-12-24 21:54:20|2205.39|2185.39|2206.78|2186.78|2206.99|2186.99|2205.39|2185.39|34
1640382870000|2021-12-24 21:54:30|2206.77|2186.77|2206.75|2186.75|2206.78|2186.78|2206.69|2186.69|24
1640382880000|2021-12-24 21:54:40|2206.74|2186.74|2205.42|2185.42|2206.74|2186.74|2205.35|2185.35|27
1640382890000|2021-12-24 21:54:50|2205.41|2185.41|2205.39|2185.39|2205.48|2185.48|2205.38|2185.38|23
1640382900000|2021-12-24 21:55:00|2205.44|2185.44|2206.16|2186.16|2206.19|2186.19|2205.33|2185.33|25
1640382910000|2021-12-24 21:55:10|2206.2|2186.2|2206.6|2186.6|2206.62|2186.62|2206.2|2186.2|10
1640382920000|2021-12-24 21:55:20|2206.73|2186.73|2206.75|2186.75|2206.75|2186.75|2206.71|2186.71|7
1640382930000|2021-12-24 21:55:30|2206.73|2186.73|2207.09|2187.09|2207.09|2187.09|2206.68|2186.68|4
1640382940000|2021-12-24 21:55:40|2207|2187|2206.91|2186.91|2207.05|2187.05|2206.91|2186.91|4
1640382950000|2021-12-24 21:55:50|2206.67|2186.67|2206.11|2186.11|2206.67|2186.67|2206.11|2186.11|4
1640382960000|2021-12-24 21:56:00|2206.12|2186.12|2206.61|2186.61|2206.61|2186.61|2205.88|2185.88|16
1640382970000|2021-12-24 21:56:10|2206.65|2186.65|2207.03|2187.03|2207.07|2187.07|2206.52|2186.52|14
1640382980000|2021-12-24 21:56:20|2207.04|2187.04|2206.48|2186.48|2207.51|2187.51|2206.48|2186.48|13
1640382990000|2021-12-24 21:56:30|2206.49|2186.49|2206.03|2186.03|2206.54|2186.54|2206|2186|18
1640383000000|2021-12-24 21:56:40|2206.02|2186.02|2205.83|2185.83|2206.03|2186.03|2205.4|2185.4|21
1640383010000|2021-12-24 21:56:50|2205.62|2185.62|2205.74|2185.74|2205.74|2185.74|2205.44|2185.44|7
1640383020000|2021-12-24 21:57:00|2205.62|2185.62|2205.54|2185.54|2205.62|2185.62|2205.54|2185.54|3
1640383030000|2021-12-24 21:57:10|2205.46|2185.46|2204.75|2184.75|2205.5|2185.5|2204.73|2184.73|14
1640383040000|2021-12-24 21:57:20|2204.33|2184.33|2202.73|2182.73|2204.33|2184.33|2202.73|2182.73|18
1640383050000|2021-12-24 21:57:30|2202.89|2182.89|2200.99|2180.99|2202.89|2182.89|2200.63|2180.63|36
1640383060000|2021-12-24 21:57:40|2201.02|2181.02|2200.98|2180.98|2201.33|2181.33|2200.87|2180.87|25
1640383070000|2021-12-24 21:57:50|2200.97|2180.97|2200.84|2180.84|2201.08|2181.08|2200.81|2180.81|23
1640383080000|2021-12-24 21:58:00|2200.82|2180.82|2201.03|2181.03|2201.04|2181.04|2200.44|2180.44|26
1640383090000|2021-12-24 21:58:10|2201.05|2181.05|2201.65|2181.65|2201.65|2181.65|2201.05|2181.05|8
1640383100000|2021-12-24 21:58:20|2201.64|2181.64|2201.64|2181.64|2201.66|2181.66|2201.64|2181.64|3
1640383110000|2021-12-24 21:58:30|2201.66|2181.66|2201.21|2181.21|2201.86|2181.86|2201.21|2181.21|15
1640383120000|2021-12-24 21:58:40|2201.23|2181.23|2199.99|2179.99|2201.27|2181.27|2199.5|2179.5|36
1640383130000|2021-12-24 21:58:50|2200.18|2180.18|2200.03|2180.03|2200.2|2180.2|2199.94|2179.94|30
1640505500000|2021-12-26 07:58:20|2201.66|2181.66|2201.66|2181.66|2201.66|2181.66|2201.66|2181.66|1
1640505590000|2021-12-26 07:59:50|2152.39|2132.39|2152.65|2132.65|2152.78|2132.78|2152.39|2132.39|4
1640505600000|2021-12-26 08:00:00|2152.59|2132.59|2152.15|2132.15|2152.59|2132.59|2152|2132|16
1640505610000|2021-12-26 08:00:10|2152.18|2132.18|2151.88|2131.88|2152.31|2132.31|2151.87|2131.87|27
1640505620000|2021-12-26 08:00:20|2151.94|2131.94|2152.24|2132.24|2152.28|2132.28|2151.86|2131.86|27
1640505630000|2021-12-26 08:00:30|2152.19|2132.19|2151.81|2131.81|2152.19|2132.19|2151.8|2131.8|20
1640505640000|2021-12-26 08:00:40|2151.74|2131.74|2151.02|2131.02|2151.74|2131.74|2151.02|2131.02|21
1640505650000|2021-12-26 08:00:50|2151.04|2131.04|2151.12|2131.12|2151.12|2131.12|2150.96|2130.96|17
1640505660000|2021-12-26 08:01:00|2151.11|2131.11|2151.09|2131.09|2151.28|2131.28|2151.05|2131.05|26
1640505670000|2021-12-26 08:01:10|2151.03|2131.03|2151.25|2131.25|2151.38|2131.38|2151.03|2131.03|19
1640505680000|2021-12-26 08:01:20|2151.27|2131.27|2151.29|2131.29|2151.41|2131.41|2151.27|2131.27|14
1640505690000|2021-12-26 08:01:30|2151.28|2131.28|2150.8|2130.8|2151.42|2131.42|2150.78|2130.78|15
1640505700000|2021-12-26 08:01:40|2150.79|2130.79|2151.42|2131.42|2151.42|2131.42|2150.74|2130.74|31
1640505720000|2021-12-26 08:02:00|2151.39|2131.39|2151.42|2131.42|2151.47|2131.47|2151.38|2131.38|7
1640505730000|2021-12-26 08:02:10|2151.43|2131.43|2151.18|2131.18|2151.43|2131.43|2151.18|2131.18|11
1640505740000|2021-12-26 08:02:20|2151.22|2131.22|2151.99|2131.99|2151.99|2131.99|2151.22|2131.22|22
1640505750000|2021-12-26 08:02:30|2151.98|2131.98|2151.48|2131.48|2151.98|2131.98|2151.37|2131.37|32
1640505760000|2021-12-26 08:02:40|2151.44|2131.44|2150.95|2130.95|2151.52|2131.52|2150.9|2130.9|22
1640505770000|2021-12-26 08:02:50|2150.94|2130.94|2150.94|2130.94|2150.94|2130.94|2150.89|2130.89|3
1640505780000|2021-12-26 08:03:00|2150.9|2130.9|2150.42|2130.42|2150.93|2130.93|2150.42|2130.42|4
1640505790000|2021-12-26 08:03:10|2150.74|2130.74|2150.62|2130.62|2150.78|2130.78|2150.62|2130.62|5
1640505800000|2021-12-26 08:03:20|2150.51|2130.51|2150.55|2130.55|2150.65|2130.65|2150.42|2130.42|8
1640505810000|2021-12-26 08:03:30|2150.58|2130.58|2150.71|2130.71|2150.78|2130.78|2150.58|2130.58|8
1640505820000|2021-12-26 08:03:40|2150.67|2130.67|2151.37|2131.37|2151.62|2131.62|2150.67|2130.67|34
1640505830000|2021-12-26 08:03:50|2151.35|2131.35|2150.74|2130.74|2151.52|2131.52|2150.74|2130.74|16
1640505840000|2021-12-26 08:04:00|2150.77|2130.77|2147.56|2127.56|2150.77|2130.77|2147.56|2127.56|33
1640505850000|2021-12-26 08:04:10|2147.55|2127.55|2147.49|2127.49|2147.64|2127.64|2147.49|2127.49|23
1640505860000|2021-12-26 08:04:20|2147.47|2127.47|2148.59|2128.59|2148.62|2128.62|2147.47|2127.47|25
1640505870000|2021-12-26 08:04:30|2148.64|2128.64|2148.66|2128.66|2148.68|2128.68|2148.58|2128.58|14
1640505880000|2021-12-26 08:04:40|2148.65|2128.65|2148.01|2128.01|2148.86|2128.86|2147.8|2127.8|22
1640505890000|2021-12-26 08:04:50|2147.99|2127.99|2148.61|2128.61|2148.63|2128.63|2147.75|2127.75|18
1640505900000|2021-12-26 08:05:00|2148.6|2128.6|2148.63|2128.63|2148.67|2128.67|2148.57|2128.57|21
1640505910000|2021-12-26 08:05:10|2148.61|2128.61|2148.95|2128.95|2148.95|2128.95|2148.57|2128.57|14
1640505920000|2021-12-26 08:05:20|2148.94|2128.94|2149.33|2129.33|2149.48|2129.48|2148.89|2128.89|27
1640505930000|2021-12-26 08:05:30|2149.35|2129.35|2149.17|2129.17|2149.35|2129.35|2149.14|2129.14|17
1640505940000|2021-12-26 08:05:40|2149.16|2129.16|2149.11|2129.11|2149.18|2129.18|2149.04|2129.04|28
1640505950000|2021-12-26 08:05:50|2149.09|2129.09|2149.38|2129.38|2149.38|2129.38|2149.09|2129.09|24
1640505960000|2021-12-26 08:06:00|2149.36|2129.36|2148.65|2128.65|2149.38|2129.38|2148.65|2128.65|27
1640505970000|2021-12-26 08:06:10|2148.7|2128.7|2148.76|2128.76|2148.77|2128.77|2148.7|2128.7|17
1640505980000|2021-12-26 08:06:20|2148.74|2128.74|2150.29|2130.29|2150.58|2130.58|2148.74|2128.74|26
1640505990000|2021-12-26 08:06:30|2150.38|2130.38|2150.61|2130.61|2150.61|2130.61|2150.26|2130.26|24
1640506000000|2021-12-26 08:06:40|2150.94|2130.94|2150.97|2130.97|2150.97|2130.97|2150.94|2130.94|2
1640506010000|2021-12-26 08:06:50|2150.93|2130.93|2150.65|2130.65|2150.93|2130.93|2150.65|2130.65|13
1640506020000|2021-12-26 08:07:00|2150.67|2130.67|2150.67|2130.67|2150.67|2130.67|2150.67|2130.67|1
1640506030000|2021-12-26 08:07:10|2150.64|2130.64|2150.65|2130.65|2150.65|2130.65|2150.58|2130.58|3
1640506040000|2021-12-26 08:07:20|2150.56|2130.56|2150.44|2130.44|2150.58|2130.58|2150.4|2130.4|18
1640506050000|2021-12-26 08:07:30|2150.54|2130.54|2150.77|2130.77|2150.77|2130.77|2150.53|2130.53|7
1640506070000|2021-12-26 08:07:50|2150.75|2130.75|2151.53|2131.53|2151.53|2131.53|2150.75|2130.75|6
1640506080000|2021-12-26 08:08:00|2151.56|2131.56|2151.56|2131.56|2151.56|2131.56|2151.56|2131.56|1
1640506090000|2021-12-26 08:08:10|2151.55|2131.55|2151.52|2131.52|2151.55|2131.55|2151.49|2131.49|4
1640506100000|2021-12-26 08:08:20|2151.54|2131.54|2151.51|2131.51|2151.54|2131.54|2151.51|2131.51|3
1640506110000|2021-12-26 08:08:30|2151.54|2131.54|2151.54|2131.54|2151.54|2131.54|2151.54|2131.54|1
1640506120000|2021-12-26 08:08:40|2151.49|2131.49|2151.98|2131.98|2151.98|2131.98|2151.49|2131.49|6
1640506130000|2021-12-26 08:08:50|2152.05|2132.05|2153.1|2133.1|2153.28|2133.28|2152.05|2132.05|11
1640506140000|2021-12-26 08:09:00|2153.17|2133.17|2153.17|2133.17|2153.17|2133.17|2153.17|2133.17|1
1640506150000|2021-12-26 08:09:10|2153.18|2133.18|2153.22|2133.22|2153.22|2133.22|2153.18|2133.18|2
1640506160000|2021-12-26 08:09:20|2153.24|2133.24|2153.7|2133.7|2153.71|2133.71|2153.24|2133.24|22
1640506170000|2021-12-26 08:09:30|2153.71|2133.71|2154.41|2134.41|2154.43|2134.43|2153.69|2133.69|19
1640506180000|2021-12-26 08:09:40|2154.4|2134.4|2154.44|2134.44|2154.44|2134.44|2154.4|2134.4|2
1640506190000|2021-12-26 08:09:50|2154.38|2134.38|2154.38|2134.38|2154.38|2134.38|2154.38|2134.38|1
1640506200000|2021-12-26 08:10:00|2154.34|2134.34|2154.24|2134.24|2154.34|2134.34|2153.54|2133.54|15
1640506210000|2021-12-26 08:10:10|2154.25|2134.25|2154.25|2134.25|2154.25|2134.25|2154.25|2134.25|1
1640506220000|2021-12-26 08:10:20|2154.38|2134.38|2154.4|2134.4|2154.43|2134.43|2154.38|2134.38|7
1640506230000|2021-12-26 08:10:30|2154.39|2134.39|2154.53|2134.53|2154.53|2134.53|2154.34|2134.34|21
1640506240000|2021-12-26 08:10:40|2154.54|2134.54|2154.57|2134.57|2154.6|2134.6|2154.53|2134.53|10
1640506250000|2021-12-26 08:10:50|2154.61|2134.61|2154.62|2134.62|2154.63|2134.63|2154.57|2134.57|10
1640506260000|2021-12-26 08:11:00|2154.57|2134.57|2154.47|2134.47|2154.58|2134.58|2154.4|2134.4|16
1640506270000|2021-12-26 08:11:10|2154.5|2134.5|2154.41|2134.41|2154.52|2134.52|2154.41|2134.41|16
1640506280000|2021-12-26 08:11:20|2154.4|2134.4|2154.39|2134.39|2154.51|2134.51|2154.39|2134.39|15
1640506290000|2021-12-26 08:11:30|2154.27|2134.27|2154.42|2134.42|2154.45|2134.45|2154.27|2134.27|9
1640506300000|2021-12-26 08:11:40|2154.4|2134.4|2154.48|2134.48|2154.48|2134.48|2154.29|2134.29|5
1640506310000|2021-12-26 08:11:50|2154.49|2134.49|2154.5|2134.5|2154.51|2134.51|2154.38|2134.38|8
1640506320000|2021-12-26 08:12:00|2154.46|2134.46|2154.56|2134.56|2154.6|2134.6|2154.46|2134.46|15
1640506330000|2021-12-26 08:12:10|2154.57|2134.57|2154.61|2134.61|2154.61|2134.61|2154.57|2134.57|6
1640506340000|2021-12-26 08:12:20|2154.62|2134.62|2154.61|2134.61|2154.62|2134.62|2154.6|2134.6|3
1640506350000|2021-12-26 08:12:30|2154.6|2134.6|2154.61|2134.61|2154.61|2134.61|2154.57|2134.57|4
1640506360000|2021-12-26 08:12:40|2154.59|2134.59|2154.67|2134.67|2154.75|2134.75|2154.59|2134.59|13
1640506370000|2021-12-26 08:12:50|2154.65|2134.65|2154.65|2134.65|2154.67|2134.67|2154.58|2134.58|10
1640506380000|2021-12-26 08:13:00|2154.67|2134.67|2154.69|2134.69|2154.71|2134.71|2154.66|2134.66|8
1640506390000|2021-12-26 08:13:10|2154.66|2134.66|2155.12|2135.12|2155.14|2135.14|2154.64|2134.64|14
1640506400000|2021-12-26 08:13:20|2155.1|2135.1|2155.27|2135.27|2155.27|2135.27|2155.1|2135.1|2
1640506410000|2021-12-26 08:13:30|2155.37|2135.37|2155.85|2135.85|2155.85|2135.85|2155.37|2135.37|6
1640506420000|2021-12-26 08:13:40|2155.95|2135.95|2156.3|2136.3|2156.3|2136.3|2155.95|2135.95|8
1640506430000|2021-12-26 08:13:50|2156.28|2136.28|2158.17|2138.17|2158.18|2138.18|2156.28|2136.28|23
1640506440000|2021-12-26 08:14:00|2158.06|2138.06|2158.2|2138.2|2158.23|2138.23|2158.06|2138.06|6
1640506450000|2021-12-26 08:14:10|2158.54|2138.54|2158.2|2138.2|2158.54|2138.54|2157.73|2137.73|26
1640506460000|2021-12-26 08:14:20|2158.03|2138.03|2158.22|2138.22|2158.22|2138.22|2157.99|2137.99|5
1640506470000|2021-12-26 08:14:30|2158.37|2138.37|2159.4|2139.4|2159.55|2139.55|2158.37|2138.37|14
1640506480000|2021-12-26 08:14:40|2159.32|2139.32|2160.23|2140.23|2160.23|2140.23|2159.32|2139.32|19
1640506490000|2021-12-26 08:14:50|2160.3|2140.3|2161.22|2141.22|2161.22|2141.22|2160.3|2140.3|19
1640506500000|2021-12-26 08:15:00|2161.21|2141.21|2161.39|2141.39|2161.39|2141.39|2161.21|2141.21|9
1640506510000|2021-12-26 08:15:10|2161.36|2141.36|2162.34|2142.34|2162.34|2142.34|2161.36|2141.36|9
1640506520000|2021-12-26 08:15:20|2162.39|2142.39|2163.53|2143.53|2163.53|2143.53|2162.39|2142.39|11
1640506530000|2021-12-26 08:15:30|2163.52|2143.52|2163.56|2143.56|2163.56|2143.56|2163.35|2143.35|5
1640506540000|2021-12-26 08:15:40|2163.47|2143.47|2163.64|2143.64|2163.64|2143.64|2163.47|2143.47|6
1640506550000|2021-12-26 08:15:50|2163.66|2143.66|2163.96|2143.96|2163.96|2143.96|2163.66|2143.66|5
1640506560000|2021-12-26 08:16:00|2163.94|2143.94|2164.29|2144.29|2164.29|2144.29|2163.94|2143.94|4
1640506570000|2021-12-26 08:16:10|2164.3|2144.3|2164.31|2144.31|2164.31|2144.31|2164.29|2144.29|3
1640506580000|2021-12-26 08:16:20|2164.32|2144.32|2164.93|2144.93|2164.93|2144.93|2164.32|2144.32|17
1640506590000|2021-12-26 08:16:30|2164.94|2144.94|2164.75|2144.75|2165.91|2145.91|2163.94|2143.94|22
1640506600000|2021-12-26 08:16:40|2164.77|2144.77|2165.14|2145.14|2165.24|2145.24|2164.77|2144.77|34
1640506610000|2021-12-26 08:16:50|2165.11|2145.11|2165.1|2145.1|2165.28|2145.28|2165.04|2145.04|29
1640506620000|2021-12-26 08:17:00|2165|2145|2164.56|2144.56|2165|2145|2164.41|2144.41|15
1640506630000|2021-12-26 08:17:10|2164.64|2144.64|2164.72|2144.72|2164.72|2144.72|2164.62|2144.62|20
1640506640000|2021-12-26 08:17:20|2164.85|2144.85|2165.39|2145.39|2165.39|2145.39|2164.85|2144.85|30
1640506650000|2021-12-26 08:17:30|2165.41|2145.41|2165.39|2145.39|2165.42|2145.42|2165.39|2145.39|6
1640506660000|2021-12-26 08:17:40|2165.4|2145.4|2165.4|2145.4|2165.4|2145.4|2165.37|2145.37|6
1640506670000|2021-12-26 08:17:50|2165.42|2145.42|2165.67|2145.67|2165.67|2145.67|2165.4|2145.4|9
1640506680000|2021-12-26 08:18:00|2165.66|2145.66|2165.67|2145.67|2165.67|2145.67|2165.53|2145.53|5
1640506690000|2021-12-26 08:18:10|2165.66|2145.66|2166.47|2146.47|2166.51|2146.51|2165.63|2145.63|9
1640506700000|2021-12-26 08:18:20|2166.46|2146.46|2166.7|2146.7|2166.75|2146.75|2166.42|2146.42|8
1640506710000|2021-12-26 08:18:30|2166.66|2146.66|2166.65|2146.65|2166.66|2146.66|2166.57|2146.57|5
1640506720000|2021-12-26 08:18:40|2166.62|2146.62|2166.62|2146.62|2166.62|2146.62|2166.62|2146.62|1
1640506730000|2021-12-26 08:18:50|2166.68|2146.68|2166.71|2146.71|2166.71|2146.71|2166.68|2146.68|2
1640506740000|2021-12-26 08:19:00|2166.69|2146.69|2166.69|2146.69|2166.69|2146.69|2166.69|2146.69|1
1640506750000|2021-12-26 08:19:10|2166.79|2146.79|2166.47|2146.47|2166.79|2146.79|2166.38|2146.38|13
1640506760000|2021-12-26 08:19:20|2166.44|2146.44|2166.49|2146.49|2166.5|2146.5|2166.41|2146.41|11
1640506770000|2021-12-26 08:19:30|2166.51|2146.51|2167|2147|2167|2147|2166.51|2146.51|5
1640506780000|2021-12-26 08:19:40|2166.99|2146.99|2167.03|2147.03|2167.03|2147.03|2166.99|2146.99|3
1640506790000|2021-12-26 08:19:50|2166.99|2146.99|2167.59|2147.59|2167.68|2147.68|2166.99|2146.99|8
1640506800000|2021-12-26 08:20:00|2167.55|2147.55|2167.47|2147.47|2167.59|2147.59|2167.47|2147.47|5
1640506810000|2021-12-26 08:20:10|2167.49|2147.49|2166.57|2146.57|2167.49|2147.49|2166.57|2146.57|18
1640506820000|2021-12-26 08:20:20|2166.56|2146.56|2166.19|2146.19|2166.57|2146.57|2166.05|2146.05|22
1640506830000|2021-12-26 08:20:30|2166.2|2146.2|2166.4|2146.4|2166.4|2146.4|2165.92|2145.92|20
1640506840000|2021-12-26 08:20:40|2166.41|2146.41|2166.6|2146.6|2166.63|2146.63|2166.41|2146.41|17
1640506850000|2021-12-26 08:20:50|2166.62|2146.62|2165.67|2145.67|2166.62|2146.62|2165.51|2145.51|14
1640506860000|2021-12-26 08:21:00|2165.81|2145.81|2166.16|2146.16|2166.27|2146.27|2165.69|2145.69|10
1640506870000|2021-12-26 08:21:10|2166.17|2146.17|2166.91|2146.91|2166.91|2146.91|2166.17|2146.17|8
1640506880000|2021-12-26 08:21:20|2166.95|2146.95|2167.99|2147.99|2167.99|2147.99|2166.95|2146.95|17
1640506890000|2021-12-26 08:21:30|2167.98|2147.98|2168.35|2148.35|2168.35|2148.35|2167.98|2147.98|7
1640506900000|2021-12-26 08:21:40|2168.32|2148.32|2168.32|2148.32|2168.37|2148.37|2168.32|2148.32|6
1640506910000|2021-12-26 08:21:50|2168.33|2148.33|2168.34|2148.34|2168.34|2148.34|2168.33|2148.33|2
1640506920000|2021-12-26 08:22:00|2168.31|2148.31|2168.33|2148.33|2168.41|2148.41|2168.1|2148.1|10
1640506930000|2021-12-26 08:22:10|2168.56|2148.56|2168.56|2148.56|2168.56|2148.56|2168.56|2148.56|1
1640506940000|2021-12-26 08:22:20|2168.59|2148.59|2168.59|2148.59|2168.59|2148.59|2168.59|2148.59|1
1640506950000|2021-12-26 08:22:30|2168.58|2148.58|2168.58|2148.58|2168.58|2148.58|2168.58|2148.58|1
1640506960000|2021-12-26 08:22:40|2168.61|2148.61|2168.73|2148.73|2168.73|2148.73|2168.61|2148.61|7
1640506970000|2021-12-26 08:22:50|2168.72|2148.72|2168.7|2148.7|2168.73|2148.73|2168.7|2148.7|3
1640506980000|2021-12-26 08:23:00|2168.57|2148.57|2168.81|2148.81|2168.81|2148.81|2168.57|2148.57|2
1640506990000|2021-12-26 08:23:10|2168.86|2148.86|2169.6|2149.6|2169.67|2149.67|2168.86|2148.86|18
1640507000000|2021-12-26 08:23:20|2169.62|2149.62|2169.1|2149.1|2169.73|2149.73|2169.03|2149.03|16
1640507010000|2021-12-26 08:23:30|2169.07|2149.07|2169.58|2149.58|2169.61|2149.61|2169.07|2149.07|15
1640507020000|2021-12-26 08:23:40|2169.62|2149.62|2169.92|2149.92|2169.92|2149.92|2169.58|2149.58|9
1640507030000|2021-12-26 08:23:50|2170.05|2150.05|2170.5|2150.5|2170.5|2150.5|2170.05|2150.05|6
1640507040000|2021-12-26 08:24:00|2170.57|2150.57|2170.1|2150.1|2170.57|2150.57|2170.01|2150.01|5
1640507050000|2021-12-26 08:24:10|2169.9|2149.9|2170.5|2150.5|2170.5|2150.5|2169.88|2149.88|6
1640507060000|2021-12-26 08:24:20|2170.51|2150.51|2170.7|2150.7|2170.7|2150.7|2170.46|2150.46|4
1640507070000|2021-12-26 08:24:30|2170.66|2150.66|2170.33|2150.33|2170.66|2150.66|2170.33|2150.33|6
1640507080000|2021-12-26 08:24:40|2170.34|2150.34|2170.58|2150.58|2170.66|2150.66|2170.34|2150.34|10
1640507090000|2021-12-26 08:24:50|2170.67|2150.67|2171.33|2151.33|2171.34|2151.34|2170.67|2150.67|14
1640507100000|2021-12-26 08:25:00|2171.34|2151.34|2171.42|2151.42|2171.44|2151.44|2171.33|2151.33|11
1640507110000|2021-12-26 08:25:10|2171.41|2151.41|2171.4|2151.4|2171.42|2151.42|2171.4|2151.4|7
1640507120000|2021-12-26 08:25:20|2171.38|2151.38|2172.37|2152.37|2172.44|2152.44|2171.38|2151.38|14
1640507130000|2021-12-26 08:25:30|2172.38|2152.38|2172.15|2152.15|2172.38|2152.38|2172.13|2152.13|7
1640507140000|2021-12-26 08:25:40|2172.34|2152.34|2172.34|2152.34|2172.34|2152.34|2172.34|2152.34|1
1640507150000|2021-12-26 08:25:50|2172.35|2152.35|2171.66|2151.66|2172.36|2152.36|2171.66|2151.66|21
1640507160000|2021-12-26 08:26:00|2171.67|2151.67|2171.75|2151.75|2172.03|2152.03|2171.67|2151.67|6
1640507170000|2021-12-26 08:26:10|2171.69|2151.69|2171.69|2151.69|2171.69|2151.69|2171.69|2151.69|1
1640507180000|2021-12-26 08:26:20|2171.74|2151.74|2172|2152|2172.01|2152.01|2171.74|2151.74|4
1640507190000|2021-12-26 08:26:30|2172.09|2152.09|2172|2152|2172.16|2152.16|2172|2152|23
1640507200000|2021-12-26 08:26:40|2171.82|2151.82|2170.56|2150.56|2171.83|2151.83|2170.45|2150.45|23
1640507210000|2021-12-26 08:26:50|2170.68|2150.68|2170.6|2150.6|2170.71|2150.71|2170.6|2150.6|5
1640507220000|2021-12-26 08:27:00|2170.64|2150.64|2170.66|2150.66|2170.66|2150.66|2170.63|2150.63|3
1640507230000|2021-12-26 08:27:10|2170.63|2150.63|2170.73|2150.73|2170.73|2150.73|2170.63|2150.63|5
1640507240000|2021-12-26 08:27:20|2170.7|2150.7|2170.67|2150.67|2170.72|2150.72|2170.67|2150.67|3
1640507250000|2021-12-26 08:27:30|2170.64|2150.64|2170.74|2150.74|2170.74|2150.74|2170.64|2150.64|3
1640507260000|2021-12-26 08:27:40|2170.7|2150.7|2170.77|2150.77|2170.77|2150.77|2170.7|2150.7|2
1640507270000|2021-12-26 08:27:50|2170.71|2150.71|2170.96|2150.96|2171.03|2151.03|2170.71|2150.71|17
1640507280000|2021-12-26 08:28:00|2170.95|2150.95|2171.74|2151.74|2171.74|2151.74|2170.95|2150.95|20
1640507290000|2021-12-26 08:28:10|2171.96|2151.96|2171.97|2151.97|2171.97|2151.97|2171.91|2151.91|12
1640507300000|2021-12-26 08:28:20|2171.99|2151.99|2171.94|2151.94|2171.99|2151.99|2171.92|2151.92|4
1640507310000|2021-12-26 08:28:30|2171.95|2151.95|2172.42|2152.42|2172.43|2152.43|2171.94|2151.94|10
1640507320000|2021-12-26 08:28:40|2172.43|2152.43|2172.65|2152.65|2172.65|2152.65|2172.42|2152.42|3
1640507330000|2021-12-26 08:28:50|2172.63|2152.63|2172.93|2152.93|2172.97|2152.97|2172.63|2152.63|3
1640507340000|2021-12-26 08:29:00|2172.97|2152.97|2173.46|2153.46|2173.46|2153.46|2172.88|2152.88|10
1640507350000|2021-12-26 08:29:10|2173.43|2153.43|2173.46|2153.46|2173.46|2153.46|2173.43|2153.43|2
1640507360000|2021-12-26 08:29:20|2173.44|2153.44|2173.46|2153.46|2173.46|2153.46|2173.44|2153.44|7
1640507370000|2021-12-26 08:29:30|2173.38|2153.38|2173.53|2153.53|2173.53|2153.53|2173.38|2153.38|2
1640507380000|2021-12-26 08:29:40|2173.55|2153.55|2173.7|2153.7|2173.7|2153.7|2173.55|2153.55|5
1640507390000|2021-12-26 08:29:50|2173.68|2153.68|2173.65|2153.65|2173.7|2153.7|2173.54|2153.54|5
1640507400000|2021-12-26 08:30:00|2173.66|2153.66|2173.33|2153.33|2173.75|2153.75|2173.29|2153.29|11
1640507410000|2021-12-26 08:30:10|2173.41|2153.41|2171.81|2151.81|2173.41|2153.41|2171.63|2151.63|33
1640507420000|2021-12-26 08:30:20|2171.8|2151.8|2171.95|2151.95|2172.05|2152.05|2171.79|2151.79|19
1640507430000|2021-12-26 08:30:30|2171.94|2151.94|2172.3|2152.3|2172.31|2152.31|2171.89|2151.89|20
1640507440000|2021-12-26 08:30:40|2172.27|2152.27|2172.32|2152.32|2172.35|2152.35|2172.23|2152.23|18
1640507450000|2021-12-26 08:30:50|2172.3|2152.3|2171.43|2151.43|2172.3|2152.3|2171.43|2151.43|11
1640507460000|2021-12-26 08:31:00|2171.34|2151.34|2170.81|2150.81|2171.44|2151.44|2170.81|2150.81|26
1640507470000|2021-12-26 08:31:10|2170.82|2150.82|2171.9|2151.9|2172.33|2152.33|2170.75|2150.75|25
1640507480000|2021-12-26 08:31:20|2171.87|2151.87|2172.36|2152.36|2172.58|2152.58|2171.87|2151.87|23
1640507490000|2021-12-26 08:31:30|2172.34|2152.34|2172.26|2152.26|2172.37|2152.37|2172.17|2152.17|29
1640507500000|2021-12-26 08:31:40|2172.22|2152.22|2172.17|2152.17|2172.43|2152.43|2172.15|2152.15|24
1640507510000|2021-12-26 08:31:50|2172.15|2152.15|2172.1|2152.1|2172.31|2152.31|2172.09|2152.09|17
1640507520000|2021-12-26 08:32:00|2172.08|2152.08|2172.06|2152.06|2172.14|2152.14|2172.02|2152.02|13
1640507530000|2021-12-26 08:32:10|2172.01|2152.01|2170.38|2150.38|2172.01|2152.01|2170.16|2150.16|24
1640507540000|2021-12-26 08:32:20|2170.42|2150.42|2170.03|2150.03|2170.42|2150.42|2169.9|2149.9|23
1640507550000|2021-12-26 08:32:30|2170.02|2150.02|2170.77|2150.77|2170.77|2150.77|2170|2150|24
1640507560000|2021-12-26 08:32:40|2170.76|2150.76|2170.75|2150.75|2170.89|2150.89|2170.7|2150.7|17
1640507570000|2021-12-26 08:32:50|2170.73|2150.73|2170.48|2150.48|2170.83|2150.83|2170.48|2150.48|15
1640507580000|2021-12-26 08:33:00|2170.46|2150.46|2170.31|2150.31|2170.46|2150.46|2170.18|2150.18|23
1640507590000|2021-12-26 08:33:10|2170.27|2150.27|2170.05|2150.05|2170.27|2150.27|2169.9|2149.9|15
1640507600000|2021-12-26 08:33:20|2169.97|2149.97|2169.54|2149.54|2170.03|2150.03|2169.54|2149.54|17
1640507610000|2021-12-26 08:33:30|2169.51|2149.51|2168.87|2148.87|2169.56|2149.56|2168.84|2148.84|25
1640507620000|2021-12-26 08:33:40|2168.86|2148.86|2169.53|2149.53|2169.82|2149.82|2168.86|2148.86|28
1640507630000|2021-12-26 08:33:50|2169.48|2149.48|2168.93|2148.93|2169.48|2149.48|2168.93|2148.93|23
1640507640000|2021-12-26 08:34:00|2168.9|2148.9|2168.99|2148.99|2169.07|2149.07|2168.9|2148.9|21
1640507650000|2021-12-26 08:34:10|2168.98|2148.98|2168.61|2148.61|2168.98|2148.98|2168.46|2148.46|29
1640507660000|2021-12-26 08:34:20|2168.64|2148.64|2169.38|2149.38|2169.39|2149.39|2168.62|2148.62|27
1640507670000|2021-12-26 08:34:30|2169.39|2149.39|2168.69|2148.69|2169.39|2149.39|2168.54|2148.54|22
1640507680000|2021-12-26 08:34:40|2168.67|2148.67|2169.14|2149.14|2169.24|2149.24|2168.52|2148.52|29
1640507690000|2021-12-26 08:34:50|2169.11|2149.11|2169.08|2149.08|2169.26|2149.26|2169.01|2149.01|27
1640507700000|2021-12-26 08:35:00|2169.07|2149.07|2169.24|2149.24|2169.33|2149.33|2169.07|2149.07|29
1640507710000|2021-12-26 08:35:10|2169.21|2149.21|2169.27|2149.27|2169.37|2149.37|2169.2|2149.2|25
1640507720000|2021-12-26 08:35:20|2169.26|2149.26|2169.15|2149.15|2169.31|2149.31|2169.13|2149.13|17
1640507730000|2021-12-26 08:35:30|2169.33|2149.33|2169.14|2149.14|2169.33|2149.33|2169.07|2149.07|21
1640507740000|2021-12-26 08:35:40|2169.1|2149.1|2168.33|2148.33|2169.3|2149.3|2168.32|2148.32|25
1640507750000|2021-12-26 08:35:50|2168.29|2148.29|2168.28|2148.28|2168.36|2148.36|2168.18|2148.18|18
1640507760000|2021-12-26 08:36:00|2168.25|2148.25|2167.92|2147.92|2168.53|2148.53|2167.92|2147.92|18
1640507770000|2021-12-26 08:36:10|2167.91|2147.91|2168.13|2148.13|2168.15|2148.15|2167.91|2147.91|29
1640507780000|2021-12-26 08:36:20|2168.12|2148.12|2168.14|2148.14|2168.14|2148.14|2167.88|2147.88|26
1640507790000|2021-12-26 08:36:30|2168.13|2148.13|2167.95|2147.95|2168.22|2148.22|2167.93|2147.93|23
1640507800000|2021-12-26 08:36:40|2167.91|2147.91|2168.56|2148.56|2168.56|2148.56|2167.85|2147.85|22
1640507810000|2021-12-26 08:36:50|2168.62|2148.62|2168.69|2148.69|2168.72|2148.72|2168.62|2148.62|18
1640507820000|2021-12-26 08:37:00|2168.68|2148.68|2168.74|2148.74|2168.78|2148.78|2168.64|2148.64|24
1640507830000|2021-12-26 08:37:10|2168.75|2148.75|2168.93|2148.93|2169.01|2149.01|2168.72|2148.72|17
1640507840000|2021-12-26 08:37:20|2168.92|2148.92|2168.63|2148.63|2168.92|2148.92|2168.62|2148.62|16
1640507850000|2021-12-26 08:37:30|2168.64|2148.64|2168.2|2148.2|2168.66|2148.66|2168.07|2148.07|23
1640507860000|2021-12-26 08:37:40|2168.3|2148.3|2167.93|2147.93|2168.4|2148.4|2167.93|2147.93|24
1640507870000|2021-12-26 08:37:50|2168.01|2148.01|2168.12|2148.12|2168.14|2148.14|2167.88|2147.88|22
1640507880000|2021-12-26 08:38:00|2168.11|2148.11|2167.92|2147.92|2168.41|2148.41|2167.89|2147.89|19
1640507890000|2021-12-26 08:38:10|2167.68|2147.68|2167.34|2147.34|2167.68|2147.68|2167.23|2147.23|22
1640507900000|2021-12-26 08:38:20|2167.35|2147.35|2167.35|2147.35|2167.45|2147.45|2167.18|2147.18|30
1640507910000|2021-12-26 08:38:30|2167.34|2147.34|2166.87|2146.87|2167.48|2147.48|2166.86|2146.86|25
1640507920000|2021-12-26 08:38:40|2166.89|2146.89|2166.36|2146.36|2166.93|2146.93|2166.29|2146.29|22
1640507930000|2021-12-26 08:38:50|2166.35|2146.35|2166.34|2146.34|2166.45|2146.45|2166.3|2146.3|12
1640507940000|2021-12-26 08:39:00|2166.27|2146.27|2166.04|2146.04|2166.27|2146.27|2166.04|2146.04|9
1640507950000|2021-12-26 08:39:10|2166.14|2146.14|2166.08|2146.08|2166.16|2146.16|2166.03|2146.03|19
1640507960000|2021-12-26 08:39:20|2166.14|2146.14|2165.47|2145.47|2166.14|2146.14|2165.47|2145.47|13
1640507970000|2021-12-26 08:39:30|2165.49|2145.49|2165.47|2145.47|2165.5|2145.5|2165.33|2145.33|22
1640507980000|2021-12-26 08:39:40|2165.48|2145.48|2164.88|2144.88|2165.54|2145.54|2164.88|2144.88|26
1640507990000|2021-12-26 08:39:50|2164.87|2144.87|2164.11|2144.11|2164.87|2144.87|2164.06|2144.06|19
1640508000000|2021-12-26 08:40:00|2164.09|2144.09|2164.03|2144.03|2164.12|2144.12|2164.03|2144.03|16
1640508010000|2021-12-26 08:40:10|2164.04|2144.04|2165|2145|2165|2145|2164.04|2144.04|31
1640508020000|2021-12-26 08:40:20|2164.99|2144.99|2165.66|2145.66|2165.67|2145.67|2164.99|2144.99|23
1640508030000|2021-12-26 08:40:30|2165.62|2145.62|2165.46|2145.46|2165.74|2145.74|2165.46|2145.46|27
1640508040000|2021-12-26 08:40:40|2165.48|2145.48|2165.77|2145.77|2165.85|2145.85|2165.48|2145.48|23
1640508050000|2021-12-26 08:40:50|2165.76|2145.76|2166.33|2146.33|2166.38|2146.38|2165.74|2145.74|26
1640508060000|2021-12-26 08:41:00|2166.34|2146.34|2165.54|2145.54|2166.34|2146.34|2165.54|2145.54|24
1640508070000|2021-12-26 08:41:10|2165.48|2145.48|2165.07|2145.07|2165.48|2145.48|2164.95|2144.95|26
1640508080000|2021-12-26 08:41:20|2165.05|2145.05|2165.16|2145.16|2165.19|2145.19|2164.99|2144.99|13
1640508090000|2021-12-26 08:41:30|2164.98|2144.98|2165.17|2145.17|2165.18|2145.18|2164.98|2144.98|4
1640508100000|2021-12-26 08:41:40|2165.14|2145.14|2165.11|2145.11|2165.15|2145.15|2165.08|2145.08|16
1640508110000|2021-12-26 08:41:50|2165.1|2145.1|2165.11|2145.11|2165.11|2145.11|2165.09|2145.09|11
1640508120000|2021-12-26 08:42:00|2165.1|2145.1|2165.15|2145.15|2165.15|2145.15|2165.09|2145.09|6
1640508130000|2021-12-26 08:42:10|2165.14|2145.14|2165.07|2145.07|2165.15|2145.15|2165.02|2145.02|18
1640508140000|2021-12-26 08:42:20|2165.06|2145.06|2165.11|2145.11|2165.13|2145.13|2165.05|2145.05|23
1640508150000|2021-12-26 08:42:30|2165.13|2145.13|2165.11|2145.11|2165.19|2145.19|2165.07|2145.07|20
1640508160000|2021-12-26 08:42:40|2165.1|2145.1|2165.11|2145.11|2165.13|2145.13|2165.08|2145.08|14
1640508170000|2021-12-26 08:42:50|2165.1|2145.1|2165.14|2145.14|2165.15|2145.15|2165.1|2145.1|15
1640508180000|2021-12-26 08:43:00|2165.18|2145.18|2165.77|2145.77|2165.88|2145.88|2165.12|2145.12|24
1640508190000|2021-12-26 08:43:10|2165.76|2145.76|2165.79|2145.79|2165.86|2145.86|2165.54|2145.54|22
1640508200000|2021-12-26 08:43:20|2165.78|2145.78|2165.8|2145.8|2165.82|2145.82|2165.76|2145.76|15
1640508210000|2021-12-26 08:43:30|2165.77|2145.77|2166.42|2146.42|2166.42|2146.42|2165.77|2145.77|18
1640508220000|2021-12-26 08:43:40|2166.28|2146.28|2165.34|2145.34|2166.42|2146.42|2165.29|2145.29|30
1640508230000|2021-12-26 08:43:50|2165.33|2145.33|2165.31|2145.31|2165.53|2145.53|2165.31|2145.31|22
1640508240000|2021-12-26 08:44:00|2165.23|2145.23|2165.98|2145.98|2165.99|2145.99|2165.23|2145.23|14
1640508250000|2021-12-26 08:44:10|2165.99|2145.99|2165.47|2145.47|2165.99|2145.99|2165.46|2145.46|17
1640508260000|2021-12-26 08:44:20|2165.27|2145.27|2165.65|2145.65|2165.86|2145.86|2165.27|2145.27|21
1640508270000|2021-12-26 08:44:30|2165.59|2145.59|2164.72|2144.72|2165.66|2145.66|2164.69|2144.69|32
1640508280000|2021-12-26 08:44:40|2164.69|2144.69|2164.48|2144.48|2164.69|2144.69|2164.4|2144.4|20
1640508290000|2021-12-26 08:44:50|2164.47|2144.47|2164.04|2144.04|2164.52|2144.52|2163.98|2143.98|20
1640508300000|2021-12-26 08:45:00|2164.01|2144.01|2162.81|2142.81|2164.01|2144.01|2162.77|2142.77|25
1640508310000|2021-12-26 08:45:10|2162.13|2142.13|2159.57|2139.57|2162.13|2142.13|2159.24|2139.24|35
1640508320000|2021-12-26 08:45:20|2159.61|2139.61|2160.42|2140.42|2160.49|2140.49|2159.61|2139.61|27
1640508330000|2021-12-26 08:45:30|2160.4|2140.4|2160.58|2140.58|2160.76|2140.76|2160.4|2140.4|28
1640508340000|2021-12-26 08:45:40|2160.62|2140.62|2160.46|2140.46|2160.62|2140.62|2160.35|2140.35|27
1640508350000|2021-12-26 08:45:50|2160.5|2140.5|2161.05|2141.05|2161.16|2141.16|2160.47|2140.47|26
1640508360000|2021-12-26 08:46:00|2161.02|2141.02|2160.59|2140.59|2161.35|2141.35|2160.59|2140.59|24
1640508370000|2021-12-26 08:46:10|2160.56|2140.56|2160.59|2140.59|2160.66|2140.66|2160.56|2140.56|15
1640508380000|2021-12-26 08:46:20|2160.68|2140.68|2161.79|2141.79|2161.8|2141.8|2160.6|2140.6|22
1640508390000|2021-12-26 08:46:30|2161.75|2141.75|2161.27|2141.27|2161.91|2141.91|2161.15|2141.15|20
1640508400000|2021-12-26 08:46:40|2161.43|2141.43|2161.63|2141.63|2161.63|2141.63|2161.3|2141.3|22
1640508410000|2021-12-26 08:46:50|2161.65|2141.65|2161.31|2141.31|2161.67|2141.67|2161.3|2141.3|12
1640508420000|2021-12-26 08:47:00|2161.28|2141.28|2161.6|2141.6|2161.66|2141.66|2161.27|2141.27|30
1640508430000|2021-12-26 08:47:10|2161.61|2141.61|2161.59|2141.59|2161.72|2141.72|2161.59|2141.59|17
1640508440000|2021-12-26 08:47:20|2161.72|2141.72|2161.73|2141.73|2161.73|2141.73|2161.6|2141.6|14
1640508450000|2021-12-26 08:47:30|2161.72|2141.72|2161.73|2141.73|2161.76|2141.76|2161.63|2141.63|14
1640508460000|2021-12-26 08:47:40|2161.74|2141.74|2161.57|2141.57|2161.77|2141.77|2161.57|2141.57|14
1640508470000|2021-12-26 08:47:50|2161.61|2141.61|2161.58|2141.58|2161.62|2141.62|2161.53|2141.53|17
1640508480000|2021-12-26 08:48:00|2161.56|2141.56|2160.21|2140.21|2161.56|2141.56|2160.21|2140.21|19
1640508490000|2021-12-26 08:48:10|2160.24|2140.24|2160.07|2140.07|2160.25|2140.25|2160.07|2140.07|6
1640508500000|2021-12-26 08:48:20|2159.91|2139.91|2160.13|2140.13|2160.13|2140.13|2159.91|2139.91|4
1640508510000|2021-12-26 08:48:30|2160.27|2140.27|2159.66|2139.66|2160.27|2140.27|2159.66|2139.66|2
1640508520000|2021-12-26 08:48:40|2159.73|2139.73|2160.79|2140.79|2160.85|2140.85|2159.7|2139.7|27
1640508530000|2021-12-26 08:48:50|2160.85|2140.85|2161.06|2141.06|2161.25|2141.25|2160.74|2140.74|25
1640508540000|2021-12-26 08:49:00|2161.19|2141.19|2160.93|2140.93|2161.19|2141.19|2160.87|2140.87|25
1640508550000|2021-12-26 08:49:10|2160.92|2140.92|2160.87|2140.87|2160.97|2140.97|2160.87|2140.87|24
1640508560000|2021-12-26 08:49:20|2160.84|2140.84|2160.39|2140.39|2160.84|2140.84|2160.39|2140.39|6
1640508570000|2021-12-26 08:49:30|2160.32|2140.32|2160.26|2140.26|2160.32|2140.32|2160.25|2140.25|8
1640508580000|2021-12-26 08:49:40|2160.22|2140.22|2160.22|2140.22|2160.22|2140.22|2160.22|2140.22|1
1640508590000|2021-12-26 08:49:50|2160.39|2140.39|2160.39|2140.39|2160.39|2140.39|2160.39|2140.39|1
1640508600000|2021-12-26 08:50:00|2160.22|2140.22|2160.22|2140.22|2160.22|2140.22|2160.22|2140.22|1
1640508620000|2021-12-26 08:50:20|2160.25|2140.25|2161.08|2141.08|2161.08|2141.08|2160.25|2140.25|14
1640508630000|2021-12-26 08:50:30|2161.14|2141.14|2161.31|2141.31|2161.31|2141.31|2161.07|2141.07|18
1640508640000|2021-12-26 08:50:40|2161.3|2141.3|2161.38|2141.38|2161.38|2141.38|2161.24|2141.24|14
1640508650000|2021-12-26 08:50:50|2161.4|2141.4|2163.17|2143.17|2163.17|2143.17|2161.4|2141.4|25
1640508660000|2021-12-26 08:51:00|2163.16|2143.16|2163.25|2143.25|2163.36|2143.36|2163.03|2143.03|23
1640508670000|2021-12-26 08:51:10|2163.36|2143.36|2163.37|2143.37|2163.41|2143.41|2163.36|2143.36|4
1640508680000|2021-12-26 08:51:20|2163.36|2143.36|2163.39|2143.39|2163.46|2143.46|2163.36|2143.36|17
1640508690000|2021-12-26 08:51:30|2163.34|2143.34|2163.5|2143.5|2163.5|2143.5|2163.34|2143.34|4
1640508700000|2021-12-26 08:51:40|2163.51|2143.51|2163.46|2143.46|2163.52|2143.52|2163.45|2143.45|14
1640508710000|2021-12-26 08:51:50|2163.52|2143.52|2163.33|2143.33|2163.52|2143.52|2163.29|2143.29|21
1640508720000|2021-12-26 08:52:00|2163.31|2143.31|2162.34|2142.34|2163.31|2143.31|2162.33|2142.33|20
1640508730000|2021-12-26 08:52:10|2162.35|2142.35|2162.29|2142.29|2162.36|2142.36|2162.28|2142.28|13
1640508740000|2021-12-26 08:52:20|2162.27|2142.27|2162.11|2142.11|2162.32|2142.32|2162.02|2142.02|20
1640508750000|2021-12-26 08:52:30|2162.16|2142.16|2162.21|2142.21|2162.21|2142.21|2162.05|2142.05|16
1640508760000|2021-12-26 08:52:40|2162.24|2142.24|2162.95|2142.95|2162.96|2142.96|2162.24|2142.24|18
1640508770000|2021-12-26 08:52:50|2162.94|2142.94|2162.94|2142.94|2162.95|2142.95|2162.88|2142.88|16
1640508780000|2021-12-26 08:53:00|2162.96|2142.96|2163.31|2143.31|2163.31|2143.31|2162.96|2142.96|14
1640508790000|2021-12-26 08:53:10|2163.28|2143.28|2162.42|2142.42|2163.28|2143.28|2162.38|2142.38|24
1640508800000|2021-12-26 08:53:20|2162.41|2142.41|2162.36|2142.36|2162.42|2142.42|2162.35|2142.35|20
1640508810000|2021-12-26 08:53:30|2162.37|2142.37|2162.38|2142.38|2162.39|2142.39|2162.37|2142.37|8
1640508820000|2021-12-26 08:53:40|2162.39|2142.39|2162.43|2142.43|2162.44|2142.44|2162.38|2142.38|21
1640508830000|2021-12-26 08:53:50|2162.41|2142.41|2163.26|2143.26|2163.33|2143.33|2162.41|2142.41|23
1640508840000|2021-12-26 08:54:00|2163.4|2143.4|2163.33|2143.33|2163.43|2143.43|2163.33|2143.33|10
1640508850000|2021-12-26 08:54:10|2163.32|2143.32|2162.95|2142.95|2163.33|2143.33|2162.85|2142.85|20
1640508860000|2021-12-26 08:54:20|2162.96|2142.96|2162.76|2142.76|2163.01|2143.01|2162.76|2142.76|32
1640508870000|2021-12-26 08:54:30|2162.58|2142.58|2162.02|2142.02|2162.58|2142.58|2162.02|2142.02|19
1640508880000|2021-12-26 08:54:40|2162.01|2142.01|2162.95|2142.95|2162.98|2142.98|2161.99|2141.99|18
1640508890000|2021-12-26 08:54:50|2162.97|2142.97|2163.01|2143.01|2163.03|2143.03|2162.97|2142.97|14
1640508900000|2021-12-26 08:55:00|2163|2143|2163|2143|2163.03|2143.03|2162.99|2142.99|14
1640508910000|2021-12-26 08:55:10|2163.02|2143.02|2162.71|2142.71|2163.02|2143.02|2162.66|2142.66|19
1640508920000|2021-12-26 08:55:20|2162.74|2142.74|2162.26|2142.26|2162.85|2142.85|2162.21|2142.21|21
1640508930000|2021-12-26 08:55:30|2162.25|2142.25|2162.14|2142.14|2162.25|2142.25|2162.13|2142.13|9
1640508940000|2021-12-26 08:55:40|2162.3|2142.3|2162.25|2142.25|2162.31|2142.31|2162.15|2142.15|24
1640508950000|2021-12-26 08:55:50|2162.24|2142.24|2162.14|2142.14|2162.31|2142.31|2162.14|2142.14|19
1640508960000|2021-12-26 08:56:00|2162.27|2142.27|2161.95|2141.95|2162.27|2142.27|2161.92|2141.92|18
1640508970000|2021-12-26 08:56:10|2161.94|2141.94|2161.96|2141.96|2161.98|2141.98|2161.93|2141.93|22
1640508980000|2021-12-26 08:56:20|2161.94|2141.94|2161.93|2141.93|2161.96|2141.96|2161.93|2141.93|15
1640508990000|2021-12-26 08:56:30|2161.94|2141.94|2161.93|2141.93|2161.98|2141.98|2161.93|2141.93|21
1640509000000|2021-12-26 08:56:40|2161.94|2141.94|2162.94|2142.94|2163.17|2143.17|2161.93|2141.93|18
1640509010000|2021-12-26 08:56:50|2162.96|2142.96|2163.26|2143.26|2163.5|2143.5|2162.96|2142.96|27
1640509020000|2021-12-26 08:57:00|2163.31|2143.31|2163.2|2143.2|2163.46|2143.46|2163.17|2143.17|22
1640509030000|2021-12-26 08:57:10|2163.19|2143.19|2163.13|2143.13|2163.23|2143.23|2163.1|2143.1|27
1640509040000|2021-12-26 08:57:20|2163.12|2143.12|2163.13|2143.13|2163.19|2143.19|2163.06|2143.06|25
1640509050000|2021-12-26 08:57:30|2163.18|2143.18|2163.11|2143.11|2163.31|2143.31|2163.11|2143.11|24
1640509060000|2021-12-26 08:57:40|2163.12|2143.12|2162.97|2142.97|2163.17|2143.17|2162.97|2142.97|16
1640509070000|2021-12-26 08:57:50|2162.99|2142.99|2162.93|2142.93|2163.03|2143.03|2162.86|2142.86|12
1640509080000|2021-12-26 08:58:00|2162.89|2142.89|2163.01|2143.01|2163.02|2143.02|2162.89|2142.89|19
1640509090000|2021-12-26 08:58:10|2163|2143|2163.15|2143.15|2163.18|2143.18|2163|2143|12
1640509100000|2021-12-26 08:58:20|2163.14|2143.14|2163.57|2143.57|2163.61|2143.61|2163.14|2143.14|17
1640509110000|2021-12-26 08:58:30|2163.6|2143.6|2164.11|2144.11|2164.11|2144.11|2163.59|2143.59|12
1640509120000|2021-12-26 08:58:40|2164.14|2144.14|2164.17|2144.17|2164.21|2144.21|2164.14|2144.14|17
1640509130000|2021-12-26 08:58:50|2164.15|2144.15|2164.1|2144.1|2164.32|2144.32|2164.01|2144.01|26
1640509140000|2021-12-26 08:59:00|2164.13|2144.13|2164.11|2144.11|2164.13|2144.13|2164.07|2144.07|14
1640509150000|2021-12-26 08:59:10|2164.45|2144.45|2164.62|2144.62|2164.62|2144.62|2164.42|2144.42|12
1640509160000|2021-12-26 08:59:20|2164.61|2144.61|2164.6|2144.6|2164.62|2144.62|2164.58|2144.58|24
1640509170000|2021-12-26 08:59:30|2164.59|2144.59|2165.37|2145.37|2165.39|2145.39|2164.59|2144.59|14
1640509180000|2021-12-26 08:59:40|2165.39|2145.39|2165.53|2145.53|2165.54|2145.54|2165.39|2145.39|6
1640509190000|2021-12-26 08:59:50|2165.51|2145.51|2165.51|2145.51|2165.51|2145.51|2165.51|2145.51|1
1640509200000|2021-12-26 09:00:00|2165.64|2145.64|2165.64|2145.64|2165.65|2145.65|2165.64|2145.64|3
1640509210000|2021-12-26 09:00:10|2165.63|2145.63|2165.64|2145.64|2165.65|2145.65|2165.63|2145.63|4
1640509220000|2021-12-26 09:00:20|2165.65|2145.65|2165.72|2145.72|2165.72|2145.72|2165.65|2145.65|3
1640509230000|2021-12-26 09:00:30|2165.64|2145.64|2165.73|2145.73|2165.73|2145.73|2165.64|2145.64|5
1640509240000|2021-12-26 09:00:40|2165.87|2145.87|2165.87|2145.87|2165.87|2145.87|2165.87|2145.87|1
1640509260000|2021-12-26 09:01:00|2165.86|2145.86|2165.49|2145.49|2165.9|2145.9|2165.31|2145.31|15
1640509270000|2021-12-26 09:01:10|2165.47|2145.47|2165.73|2145.73|2165.76|2145.76|2165.46|2145.46|31
1640509280000|2021-12-26 09:01:20|2165.74|2145.74|2165.74|2145.74|2165.76|2145.76|2165.72|2145.72|16
1640509290000|2021-12-26 09:01:30|2165.78|2145.78|2167.69|2147.69|2167.69|2147.69|2165.74|2145.74|17
1640509300000|2021-12-26 09:01:40|2167.6|2147.6|2167.59|2147.59|2167.6|2147.6|2167.5|2147.5|9
1640509310000|2021-12-26 09:01:50|2167.57|2147.57|2167.57|2147.57|2167.57|2147.57|2167.57|2147.57|1
1640509320000|2021-12-26 09:02:00|2167.58|2147.58|2167.58|2147.58|2167.59|2147.59|2167.58|2147.58|3
1640509330000|2021-12-26 09:02:10|2167.73|2147.73|2167.65|2147.65|2167.76|2147.76|2167.65|2147.65|5
1640509340000|2021-12-26 09:02:20|2167.62|2147.62|2167.6|2147.6|2167.65|2147.65|2167.6|2147.6|3
1640509350000|2021-12-26 09:02:30|2167.58|2147.58|2167.07|2147.07|2167.58|2147.58|2167.07|2147.07|7
1640509360000|2021-12-26 09:02:40|2167|2147|2166.99|2146.99|2167.02|2147.02|2166.73|2146.73|14
1640509370000|2021-12-26 09:02:50|2166.98|2146.98|2166.98|2146.98|2166.99|2146.99|2166.97|2146.97|6
1640509380000|2021-12-26 09:03:00|2167.1|2147.1|2167.08|2147.08|2167.11|2147.11|2167.08|2147.08|13
1640509390000|2021-12-26 09:03:10|2167.1|2147.1|2167.15|2147.15|2167.18|2147.18|2167.08|2147.08|15
1640509400000|2021-12-26 09:03:20|2167.14|2147.14|2168.88|2148.88|2168.89|2148.89|2167.14|2147.14|29
1640509410000|2021-12-26 09:03:30|2168.87|2148.87|2168.88|2148.88|2168.9|2148.9|2168.83|2148.83|21
1640509420000|2021-12-26 09:03:40|2168.9|2148.9|2169.4|2149.4|2169.4|2149.4|2168.9|2148.9|8
1640509430000|2021-12-26 09:03:50|2169.39|2149.39|2169.56|2149.56|2169.56|2149.56|2169.39|2149.39|3
1640509450000|2021-12-26 09:04:10|2169.33|2149.33|2169.48|2149.48|2169.5|2149.5|2169.31|2149.31|6
1640509460000|2021-12-26 09:04:20|2169.53|2149.53|2170.08|2150.08|2170.08|2150.08|2169.53|2149.53|6
1640509470000|2021-12-26 09:04:30|2170.1|2150.1|2170.51|2150.51|2170.51|2150.51|2170.09|2150.09|6
1640509480000|2021-12-26 09:04:40|2170.49|2150.49|2170.57|2150.57|2170.57|2150.57|2170.49|2150.49|2
1640509490000|2021-12-26 09:04:50|2170.4|2150.4|2170.35|2150.35|2170.45|2150.45|2169.66|2149.66|14
1640509500000|2021-12-26 09:05:00|2170.29|2150.29|2170.48|2150.48|2170.54|2150.54|2170.29|2150.29|6
1640509510000|2021-12-26 09:05:10|2170.46|2150.46|2170.46|2150.46|2170.46|2150.46|2170.46|2150.46|1
1640509520000|2021-12-26 09:05:20|2170.49|2150.49|2171.25|2151.25|2171.25|2151.25|2170.27|2150.27|14
1640509530000|2021-12-26 09:05:30|2171.27|2151.27|2171.72|2151.72|2171.97|2151.97|2171.27|2151.27|19
1640509540000|2021-12-26 09:05:40|2171.77|2151.77|2172.15|2152.15|2172.69|2152.69|2171.73|2151.73|24
1640509550000|2021-12-26 09:05:50|2172.19|2152.19|2172.91|2152.91|2172.91|2152.91|2172.01|2152.01|26
1640509560000|2021-12-26 09:06:00|2173.4|2153.4|2174.82|2154.82|2174.82|2154.82|2173.4|2153.4|9
1640509570000|2021-12-26 09:06:10|2174.79|2154.79|2174.99|2154.99|2174.99|2154.99|2174.79|2154.79|3
1640509580000|2021-12-26 09:06:20|2174.97|2154.97|2174.91|2154.91|2174.97|2154.97|2174.91|2154.91|4
1640509590000|2021-12-26 09:06:30|2174.84|2154.84|2174.84|2154.84|2174.84|2154.84|2174.83|2154.83|3
1640509600000|2021-12-26 09:06:40|2174.75|2154.75|2174.75|2154.75|2174.75|2154.75|2174.75|2154.75|1
1640509610000|2021-12-26 09:06:50|2174.79|2154.79|2175.39|2155.39|2175.39|2155.39|2174.79|2154.79|7
1640509620000|2021-12-26 09:07:00|2175.36|2155.36|2175.44|2155.44|2175.44|2155.44|2175.36|2155.36|4
1640509630000|2021-12-26 09:07:10|2175.43|2155.43|2175.47|2155.47|2175.47|2155.47|2175.41|2155.41|4
1640509640000|2021-12-26 09:07:20|2175.93|2155.93|2176.43|2156.43|2176.43|2156.43|2175.93|2155.93|7
1640509650000|2021-12-26 09:07:30|2176.48|2156.48|2177.49|2157.49|2177.5|2157.5|2176.44|2156.44|13
1640509660000|2021-12-26 09:07:40|2177.52|2157.52|2177.78|2157.78|2177.81|2157.81|2177.52|2157.52|3
1640509670000|2021-12-26 09:07:50|2177.76|2157.76|2176.09|2156.09|2177.76|2157.76|2176.09|2156.09|26
1640509680000|2021-12-26 09:08:00|2176.15|2156.15|2177.64|2157.64|2177.64|2157.64|2176.15|2156.15|26
1640509690000|2021-12-26 09:08:10|2178.06|2158.06|2178.86|2158.86|2178.87|2158.87|2178.06|2158.06|11
1640509700000|2021-12-26 09:08:20|2178.85|2158.85|2177.67|2157.67|2178.85|2158.85|2177.55|2157.55|16
1640509710000|2021-12-26 09:08:30|2177.7|2157.7|2178|2158|2178.07|2158.07|2177.69|2157.69|22
1640509720000|2021-12-26 09:08:40|2177.97|2157.97|2178.04|2158.04|2178.07|2158.07|2177.32|2157.32|20
1640509730000|2021-12-26 09:08:50|2178.02|2158.02|2178.52|2158.52|2178.63|2158.63|2177.97|2157.97|10
1640509740000|2021-12-26 09:09:00|2178.51|2158.51|2182.17|2162.17|2182.17|2162.17|2178.38|2158.38|31
1640509750000|2021-12-26 09:09:10|2181.48|2161.48|2181.61|2161.61|2181.66|2161.66|2181.43|2161.43|28
1640509760000|2021-12-26 09:09:20|2181.6|2161.6|2181.51|2161.51|2181.61|2161.61|2181.19|2161.19|27
1640509770000|2021-12-26 09:09:30|2181.56|2161.56|2182.3|2162.3|2182.37|2162.37|2181.51|2161.51|11
1640509780000|2021-12-26 09:09:40|2182.39|2162.39|2182.6|2162.6|2182.86|2162.86|2182.36|2162.36|9
1640509790000|2021-12-26 09:09:50|2182.59|2162.59|2182.34|2162.34|2182.59|2162.59|2182.34|2162.34|2
1640509800000|2021-12-26 09:10:00|2182.32|2162.32|2182.56|2162.56|2182.56|2162.56|2182.32|2162.32|2
1640509810000|2021-12-26 09:10:10|2182.6|2162.6|2181.9|2161.9|2182.74|2162.74|2181.52|2161.52|12
1640509820000|2021-12-26 09:10:20|2181.82|2161.82|2181.4|2161.4|2181.84|2161.84|2181.25|2161.25|5
1640509830000|2021-12-26 09:10:30|2181.43|2161.43|2182.59|2162.59|2182.67|2162.67|2181.43|2161.43|21
1640509840000|2021-12-26 09:10:40|2182.67|2162.67|2182.67|2162.67|2182.67|2162.67|2182.58|2162.58|5
1640509850000|2021-12-26 09:10:50|2182.73|2162.73|2182.44|2162.44|2182.73|2162.73|2182.44|2162.44|5
1640509860000|2021-12-26 09:11:00|2182.45|2162.45|2182.55|2162.55|2182.55|2162.55|2182.25|2162.25|6
1640509870000|2021-12-26 09:11:10|2182.69|2162.69|2181.39|2161.39|2182.69|2162.69|2181.38|2161.38|18
1640509880000|2021-12-26 09:11:20|2181.4|2161.4|2181.17|2161.17|2181.4|2161.4|2181.15|2161.15|5
1640509890000|2021-12-26 09:11:30|2181.2|2161.2|2181.16|2161.16|2181.22|2161.22|2181.16|2161.16|4
1640509900000|2021-12-26 09:11:40|2180.42|2160.42|2184.27|2164.27|2184.99|2164.99|2180.42|2160.42|21
1640509910000|2021-12-26 09:11:50|2184.34|2164.34|2186.14|2166.14|2186.27|2166.27|2184.2|2164.2|24
1640509920000|2021-12-26 09:12:00|2186.2|2166.2|2186.13|2166.13|2186.34|2166.34|2186.03|2166.03|14
1640509930000|2021-12-26 09:12:10|2186.11|2166.11|2186.44|2166.44|2186.51|2166.51|2186.11|2166.11|6
1640509940000|2021-12-26 09:12:20|2186.69|2166.69|2187.15|2167.15|2187.35|2167.35|2186.69|2166.69|19
1640509950000|2021-12-26 09:12:30|2187.08|2167.08|2187.22|2167.22|2187.23|2167.23|2187.08|2167.08|5
1640509960000|2021-12-26 09:12:40|2187.12|2167.12|2187.22|2167.22|2187.22|2167.22|2187.12|2167.12|3
1640509970000|2021-12-26 09:12:50|2187.14|2167.14|2187.2|2167.2|2187.2|2167.2|2187.14|2167.14|2
1640509980000|2021-12-26 09:13:00|2187.12|2167.12|2187.33|2167.33|2187.33|2167.33|2187.12|2167.12|3
1640509990000|2021-12-26 09:13:10|2187.34|2167.34|2187.45|2167.45|2187.65|2167.65|2186.52|2166.52|27
1640510000000|2021-12-26 09:13:20|2187.65|2167.65|2187.83|2167.83|2187.95|2167.95|2187.57|2167.57|11
1640510010000|2021-12-26 09:13:30|2187.71|2167.71|2188.65|2168.65|2188.65|2168.65|2187.71|2167.71|18
1640510020000|2021-12-26 09:13:40|2188.7|2168.7|2188.81|2168.81|2189.2|2169.2|2188.49|2168.49|18
1640510030000|2021-12-26 09:13:50|2188.96|2168.96|2190.18|2170.18|2190.18|2170.18|2188.96|2168.96|14
1640510040000|2021-12-26 09:14:00|2190.21|2170.21|2190.73|2170.73|2190.73|2170.73|2190.21|2170.21|11
1640510060000|2021-12-26 09:14:20|2190.68|2170.68|2191.23|2171.23|2191.23|2171.23|2190.68|2170.68|5
1640510070000|2021-12-26 09:14:30|2191.42|2171.42|2191.52|2171.52|2191.52|2171.52|2191.4|2171.4|8
1640510080000|2021-12-26 09:14:40|2191.56|2171.56|2191.56|2171.56|2191.56|2171.56|2191.56|2171.56|1
1640510090000|2021-12-26 09:14:50|2191.51|2171.51|2190.75|2170.75|2191.51|2171.51|2190.58|2170.58|14
1640510100000|2021-12-26 09:15:00|2190.79|2170.79|2190.84|2170.84|2190.98|2170.98|2190.73|2170.73|10
1640510110000|2021-12-26 09:15:10|2190.93|2170.93|2191.55|2171.55|2191.59|2171.59|2190.93|2170.93|7
1640510120000|2021-12-26 09:15:20|2191.29|2171.29|2191.36|2171.36|2191.39|2171.39|2191.29|2171.29|5
1640510130000|2021-12-26 09:15:30|2191.33|2171.33|2191.56|2171.56|2191.56|2171.56|2191.23|2171.23|7
1640510140000|2021-12-26 09:15:40|2191.58|2171.58|2191.61|2171.61|2191.72|2171.72|2191.58|2171.58|5
1640510150000|2021-12-26 09:15:50|2191.66|2171.66|2191.56|2171.56|2191.66|2171.66|2191.55|2171.55|3
1640510160000|2021-12-26 09:16:00|2191.55|2171.55|2190.91|2170.91|2191.57|2171.57|2190.85|2170.85|13
1640510170000|2021-12-26 09:16:10|2190.92|2170.92|2191.17|2171.17|2191.17|2171.17|2190.77|2170.77|22
1640510180000|2021-12-26 09:16:20|2191.15|2171.15|2190.94|2170.94|2191.21|2171.21|2190.92|2170.92|15
1640510190000|2021-12-26 09:16:30|2190.78|2170.78|2190.91|2170.91|2191.11|2171.11|2190.72|2170.72|26
1640510200000|2021-12-26 09:16:40|2190.89|2170.89|2190.77|2170.77|2190.92|2170.92|2190.72|2170.72|9
1640510210000|2021-12-26 09:16:50|2190.96|2170.96|2190.95|2170.95|2191|2171|2190.91|2170.91|13
1640510220000|2021-12-26 09:17:00|2190.94|2170.94|2190.86|2170.86|2190.98|2170.98|2190.86|2170.86|14
1640510230000|2021-12-26 09:17:10|2190.81|2170.81|2190.96|2170.96|2191.02|2171.02|2190.73|2170.73|15
1640510240000|2021-12-26 09:17:20|2190.98|2170.98|2190.89|2170.89|2191|2171|2190.74|2170.74|19
1640510250000|2021-12-26 09:17:30|2190.87|2170.87|2191|2171|2191|2171|2190.81|2170.81|14
1640510260000|2021-12-26 09:17:40|2191.01|2171.01|2190.95|2170.95|2191.1|2171.1|2190.94|2170.94|10
1640510270000|2021-12-26 09:17:50|2190.97|2170.97|2191.51|2171.51|2191.56|2171.56|2190.97|2170.97|8
1640510280000|2021-12-26 09:18:00|2191.63|2171.63|2191.65|2171.65|2191.65|2171.65|2191.56|2171.56|4
1640510290000|2021-12-26 09:18:10|2191.6|2171.6|2191.28|2171.28|2191.6|2171.6|2191.28|2171.28|8
1640510300000|2021-12-26 09:18:20|2191.5|2171.5|2191.67|2171.67|2191.67|2171.67|2191.48|2171.48|3
1640510310000|2021-12-26 09:18:30|2191.48|2171.48|2191.55|2171.55|2191.67|2171.67|2191.43|2171.43|7
1640510320000|2021-12-26 09:18:40|2191.68|2171.68|2191.68|2171.68|2191.68|2171.68|2191.68|2171.68|1
1640510330000|2021-12-26 09:18:50|2191.5|2171.5|2191.58|2171.58|2191.61|2171.61|2191.5|2171.5|6
1640510340000|2021-12-26 09:19:00|2191.6|2171.6|2191.59|2171.59|2191.69|2171.69|2191.56|2171.56|8
1640510350000|2021-12-26 09:19:10|2191.64|2171.64|2191.18|2171.18|2191.64|2171.64|2191.17|2171.17|19
1640510360000|2021-12-26 09:19:20|2191.14|2171.14|2191.35|2171.35|2191.36|2171.36|2191.12|2171.12|14
1640510370000|2021-12-26 09:19:30|2191.36|2171.36|2191.47|2171.47|2191.68|2171.68|2191.35|2171.35|17
1640510380000|2021-12-26 09:19:40|2191.49|2171.49|2190.99|2170.99|2191.59|2171.59|2190.99|2170.99|12
1640510390000|2021-12-26 09:19:50|2190.63|2170.63|2191.18|2171.18|2191.26|2171.26|2190.63|2170.63|21
1640510400000|2021-12-26 09:20:00|2191.19|2171.19|2192.63|2172.63|2193.63|2173.63|2191.19|2171.19|28
1640510410000|2021-12-26 09:20:10|2192.64|2172.64|2192.78|2172.78|2192.83|2172.83|2192.64|2172.64|9
1640510420000|2021-12-26 09:20:20|2192.68|2172.68|2192.85|2172.85|2192.86|2172.86|2192.68|2172.68|7
1640510430000|2021-12-26 09:20:30|2192.86|2172.86|2192.75|2172.75|2192.86|2172.86|2192.75|2172.75|3
1640510440000|2021-12-26 09:20:40|2192.77|2172.77|2193.75|2173.75|2193.79|2173.79|2192.77|2172.77|14
1640510450000|2021-12-26 09:20:50|2193.79|2173.79|2193.62|2173.62|2193.79|2173.79|2193.6|2173.6|7
1640510460000|2021-12-26 09:21:00|2193.24|2173.24|2192.91|2172.91|2193.24|2173.24|2192.91|2172.91|8
1640510470000|2021-12-26 09:21:10|2192.88|2172.88|2192.87|2172.87|2192.88|2172.88|2192.87|2172.87|2
1640510480000|2021-12-26 09:21:20|2192.88|2172.88|2192.67|2172.67|2192.92|2172.92|2192.67|2172.67|9
1640510490000|2021-12-26 09:21:30|2192.64|2172.64|2192.62|2172.62|2192.64|2172.64|2192.62|2172.62|2
1640510500000|2021-12-26 09:21:40|2192.42|2172.42|2192.92|2172.92|2192.92|2172.92|2192.42|2172.42|5
1640510510000|2021-12-26 09:21:50|2192.86|2172.86|2193.32|2173.32|2193.37|2173.37|2192.84|2172.84|7
1640510520000|2021-12-26 09:22:00|2193.33|2173.33|2193.48|2173.48|2193.53|2173.53|2193.33|2173.33|7
1640510530000|2021-12-26 09:22:10|2193.51|2173.51|2193.62|2173.62|2193.81|2173.81|2193.51|2173.51|5
1640510560000|2021-12-26 09:22:40|2193.63|2173.63|2193.64|2173.64|2193.64|2173.64|2193.63|2173.63|2
1640510570000|2021-12-26 09:22:50|2193.58|2173.58|2193.58|2173.58|2193.58|2173.58|2193.58|2173.58|1
1640510580000|2021-12-26 09:23:00|2193.64|2173.64|2193.64|2173.64|2193.64|2173.64|2193.64|2173.64|1
1640510590000|2021-12-26 09:23:10|2193.58|2173.58|2193.67|2173.67|2193.73|2173.73|2193.54|2173.54|10
1640510600000|2021-12-26 09:23:20|2193.61|2173.61|2193.63|2173.63|2193.63|2173.63|2193.58|2173.58|5
1640510610000|2021-12-26 09:23:30|2193.6|2173.6|2193.75|2173.75|2193.75|2173.75|2193.6|2173.6|2
1640510620000|2021-12-26 09:23:40|2193.93|2173.93|2193.93|2173.93|2193.93|2173.93|2193.93|2173.93|1
1640510630000|2021-12-26 09:23:50|2193.89|2173.89|2193.99|2173.99|2193.99|2173.99|2193.7|2173.7|11
1640510640000|2021-12-26 09:24:00|2193.92|2173.92|2194.19|2174.19|2194.21|2174.21|2193.92|2173.92|9
1640510650000|2021-12-26 09:24:10|2194.21|2174.21|2194.21|2174.21|2194.21|2174.21|2194.21|2174.21|1
1640510660000|2021-12-26 09:24:20|2194.23|2174.23|2194.29|2174.29|2194.48|2174.48|2194.21|2174.21|6
1640510670000|2021-12-26 09:24:30|2194.47|2174.47|2194.55|2174.55|2194.55|2174.55|2194.32|2174.32|11
1640510680000|2021-12-26 09:24:40|2194.63|2174.63|2194.63|2174.63|2194.63|2174.63|2194.58|2174.58|6
1640510690000|2021-12-26 09:24:50|2194.7|2174.7|2194.74|2174.74|2194.94|2174.94|2194.7|2174.7|10
1640510700000|2021-12-26 09:25:00|2194.78|2174.78|2194.66|2174.66|2194.78|2174.78|2194.62|2174.62|12
1640510710000|2021-12-26 09:25:10|2194.62|2174.62|2194.16|2174.16|2194.62|2174.62|2194.04|2174.04|24
1640510720000|2021-12-26 09:25:20|2193.87|2173.87|2193.81|2173.81|2193.94|2173.94|2193.81|2173.81|15
1640510730000|2021-12-26 09:25:30|2193.83|2173.83|2193.93|2173.93|2193.94|2173.94|2193.73|2173.73|20
1640510740000|2021-12-26 09:25:40|2193.86|2173.86|2194.32|2174.32|2194.39|2174.39|2193.86|2173.86|10
1640510750000|2021-12-26 09:25:50|2194.39|2174.39|2194.61|2174.61|2194.61|2174.61|2194.11|2174.11|11
1640510760000|2021-12-26 09:26:00|2194.86|2174.86|2194.86|2174.86|2194.86|2174.86|2194.85|2174.85|3
1640510770000|2021-12-26 09:26:10|2194.85|2174.85|2194.86|2174.86|2194.86|2174.86|2194.85|2174.85|2
1640510780000|2021-12-26 09:26:20|2195.09|2175.09|2196.33|2176.33|2196.41|2176.41|2195.09|2175.09|19
1640510790000|2021-12-26 09:26:30|2196.37|2176.37|2196.12|2176.12|2196.43|2176.43|2195.99|2175.99|23
1640510800000|2021-12-26 09:26:40|2196.13|2176.13|2195.5|2175.5|2196.13|2176.13|2195.47|2175.47|27
1640510810000|2021-12-26 09:26:50|2195.56|2175.56|2195.52|2175.52|2195.56|2175.56|2195.47|2175.47|10
1640510820000|2021-12-26 09:27:00|2195.47|2175.47|2195.51|2175.51|2195.52|2175.52|2195.47|2175.47|5
1640510830000|2021-12-26 09:27:10|2195.48|2175.48|2193.91|2173.91|2195.48|2175.48|2193.91|2173.91|14
1640510840000|2021-12-26 09:27:20|2193.92|2173.92|2192.81|2172.81|2193.92|2173.92|2192.81|2172.81|24
1640510850000|2021-12-26 09:27:30|2192.85|2172.85|2191.88|2171.88|2192.92|2172.92|2191.78|2171.78|19
1640510860000|2021-12-26 09:27:40|2191.63|2171.63|2191.15|2171.15|2191.63|2171.63|2190.96|2170.96|33
1640510870000|2021-12-26 09:27:50|2191.14|2171.14|2190.53|2170.53|2191.14|2171.14|2190.53|2170.53|29
1640510880000|2021-12-26 09:28:00|2190.52|2170.52|2191.2|2171.2|2191.2|2171.2|2190.52|2170.52|17
1640510890000|2021-12-26 09:28:10|2191.01|2171.01|2192.24|2172.24|2192.26|2172.26|2191.01|2171.01|21
1640510900000|2021-12-26 09:28:20|2192.23|2172.23|2192.45|2172.45|2192.66|2172.66|2192.21|2172.21|25
1640510910000|2021-12-26 09:28:30|2192.5|2172.5|2192.14|2172.14|2192.5|2172.5|2192.12|2172.12|21
1640510920000|2021-12-26 09:28:40|2192.13|2172.13|2192.38|2172.38|2192.39|2172.39|2192.11|2172.11|25
1640510930000|2021-12-26 09:28:50|2192.37|2172.37|2192.88|2172.88|2193.15|2173.15|2192.33|2172.33|19
1640510940000|2021-12-26 09:29:00|2192.7|2172.7|2192.31|2172.31|2192.7|2172.7|2192.31|2172.31|15
1640510950000|2021-12-26 09:29:10|2192.35|2172.35|2192.42|2172.42|2192.44|2172.44|2192.31|2172.31|14
1640510960000|2021-12-26 09:29:20|2192.37|2172.37|2191.61|2171.61|2192.44|2172.44|2191.52|2171.52|20
1640510970000|2021-12-26 09:29:30|2191.56|2171.56|2191.01|2171.01|2191.57|2171.57|2191|2171|30
1640510980000|2021-12-26 09:29:40|2191|2171|2190.73|2170.73|2191|2171|2190.69|2170.69|12
1640510990000|2021-12-26 09:29:50|2190.79|2170.79|2190.91|2170.91|2190.91|2170.91|2190.77|2170.77|15
1640511000000|2021-12-26 09:30:00|2190.95|2170.95|2191.2|2171.2|2191.36|2171.36|2190.95|2170.95|27
1640511010000|2021-12-26 09:30:10|2191.21|2171.21|2189.22|2169.22|2191.21|2171.21|2189.21|2169.21|26
1640511020000|2021-12-26 09:30:20|2189.18|2169.18|2188.04|2168.04|2189.28|2169.28|2187.87|2167.87|29
1640511030000|2021-12-26 09:30:30|2187.97|2167.97|2187.92|2167.92|2188.05|2168.05|2187.49|2167.49|21
1640511040000|2021-12-26 09:30:40|2187.89|2167.89|2187.24|2167.24|2188.02|2168.02|2187.18|2167.18|21
1640511050000|2021-12-26 09:30:50|2187.18|2167.18|2187.7|2167.7|2187.71|2167.71|2187.18|2167.18|25
1640511060000|2021-12-26 09:31:00|2187.71|2167.71|2188.38|2168.38|2188.38|2168.38|2187.57|2167.57|19
1640511070000|2021-12-26 09:31:10|2188.33|2168.33|2188.21|2168.21|2188.35|2168.35|2188.21|2168.21|19
1640511080000|2021-12-26 09:31:20|2188.22|2168.22|2188.29|2168.29|2188.32|2168.32|2188.22|2168.22|7
1640511090000|2021-12-26 09:31:30|2188.3|2168.3|2188.4|2168.4|2188.4|2168.4|2188.3|2168.3|9
1640511100000|2021-12-26 09:31:40|2188.38|2168.38|2188.96|2168.96|2188.96|2168.96|2188.38|2168.38|8
1640511110000|2021-12-26 09:31:50|2188.94|2168.94|2188.03|2168.03|2188.97|2168.97|2188.03|2168.03|11
1640511120000|2021-12-26 09:32:00|2187.92|2167.92|2187.85|2167.85|2188|2168|2187.77|2167.77|20
1640511130000|2021-12-26 09:32:10|2187.83|2167.83|2188.39|2168.39|2188.39|2168.39|2187.83|2167.83|16
1640511140000|2021-12-26 09:32:20|2188.44|2168.44|2188.41|2168.41|2188.47|2168.47|2188.4|2168.4|13
1640511150000|2021-12-26 09:32:30|2188.4|2168.4|2188.47|2168.47|2188.47|2168.47|2188.38|2168.38|8
1640511160000|2021-12-26 09:32:40|2188.45|2168.45|2188.45|2168.45|2188.47|2168.47|2188.43|2168.43|11
1640511170000|2021-12-26 09:32:50|2188.44|2168.44|2188.4|2168.4|2188.45|2168.45|2188.4|2168.4|8
1640511180000|2021-12-26 09:33:00|2188.41|2168.41|2188.61|2168.61|2188.73|2168.73|2188.41|2168.41|19
1640511190000|2021-12-26 09:33:10|2188.62|2168.62|2188.48|2168.48|2188.62|2168.62|2188.48|2168.48|8
1640511200000|2021-12-26 09:33:20|2188.5|2168.5|2188.43|2168.43|2188.52|2168.52|2188.43|2168.43|13
1640511210000|2021-12-26 09:33:30|2188.45|2168.45|2189.15|2169.15|2189.15|2169.15|2188.45|2168.45|14
1640511220000|2021-12-26 09:33:40|2189.17|2169.17|2189.51|2169.51|2189.51|2169.51|2189.17|2169.17|2
1640511230000|2021-12-26 09:33:50|2189.58|2169.58|2189.14|2169.14|2189.58|2169.58|2189.08|2169.08|7
1640511240000|2021-12-26 09:34:00|2189.18|2169.18|2188.72|2168.72|2189.18|2169.18|2188.72|2168.72|4
1640511250000|2021-12-26 09:34:10|2188.83|2168.83|2188.75|2168.75|2188.89|2168.89|2188.75|2168.75|5
1640511260000|2021-12-26 09:34:20|2188.74|2168.74|2188.42|2168.42|2188.74|2168.74|2188.34|2168.34|7
1640511270000|2021-12-26 09:34:30|2188.44|2168.44|2188.27|2168.27|2188.44|2168.44|2188.27|2168.27|10
1640511280000|2021-12-26 09:34:40|2188.18|2168.18|2188.42|2168.42|2188.43|2168.43|2188.18|2168.18|29
1640511290000|2021-12-26 09:34:50|2188.43|2168.43|2188.45|2168.45|2188.49|2168.49|2188.43|2168.43|9
1640511300000|2021-12-26 09:35:00|2188.26|2168.26|2188.41|2168.41|2188.46|2168.46|2188.26|2168.26|20
1640511310000|2021-12-26 09:35:10|2188.29|2168.29|2188.31|2168.31|2188.38|2168.38|2188.23|2168.23|8
1640511320000|2021-12-26 09:35:20|2188.32|2168.32|2187.96|2167.96|2188.32|2168.32|2187.96|2167.96|4
1640511330000|2021-12-26 09:35:30|2187.87|2167.87|2188.03|2168.03|2188.03|2168.03|2187.83|2167.83|10
1640511340000|2021-12-26 09:35:40|2188.05|2168.05|2189.71|2169.71|2189.78|2169.78|2188.03|2168.03|22
1640511350000|2021-12-26 09:35:50|2189.69|2169.69|2190.43|2170.43|2190.46|2170.46|2189.69|2169.69|23
1640511360000|2021-12-26 09:36:00|2190.42|2170.42|2191.31|2171.31|2191.31|2171.31|2190.38|2170.38|14
1640511370000|2021-12-26 09:36:10|2191.42|2171.42|2192.14|2172.14|2192.14|2172.14|2191.38|2171.38|7
1640511380000|2021-12-26 09:36:20|2192.15|2172.15|2193.9|2173.9|2193.9|2173.9|2192.15|2172.15|13
1640511390000|2021-12-26 09:36:30|2193.73|2173.73|2194.43|2174.43|2194.47|2174.47|2193.73|2173.73|14
1640511400000|2021-12-26 09:36:40|2194.44|2174.44|2194.99|2174.99|2194.99|2174.99|2194.44|2174.44|19
1640511410000|2021-12-26 09:36:50|2195.68|2175.68|2199.53|2179.53|2199.53|2179.53|2195.68|2175.68|27
1640511420000|2021-12-26 09:37:00|2199.6|2179.6|2199.66|2179.66|2199.79|2179.79|2199.57|2179.57|16
1640511430000|2021-12-26 09:37:10|2199.75|2179.75|2200.63|2180.63|2200.63|2180.63|2199.31|2179.31|13
1640511440000|2021-12-26 09:37:20|2200.77|2180.77|2200.58|2180.58|2200.82|2180.82|2200.58|2180.58|8
1640511450000|2021-12-26 09:37:30|2200.54|2180.54|2198.96|2178.96|2200.54|2180.54|2198.38|2178.38|37
1640511460000|2021-12-26 09:37:40|2198.94|2178.94|2200.57|2180.57|2200.57|2180.57|2198.93|2178.93|23
1640511470000|2021-12-26 09:37:50|2200.55|2180.55|2200.19|2180.19|2200.57|2180.57|2200.19|2180.19|9
1640511480000|2021-12-26 09:38:00|2199.95|2179.95|2201.51|2181.51|2201.51|2181.51|2199.95|2179.95|14
1640511490000|2021-12-26 09:38:10|2201.54|2181.54|2201.59|2181.59|2201.6|2181.6|2201.51|2181.51|12
1640511500000|2021-12-26 09:38:20|2201.58|2181.58|2201.54|2181.54|2201.58|2181.58|2201.54|2181.54|3
1640511510000|2021-12-26 09:38:30|2201.13|2181.13|2201.78|2181.78|2201.79|2181.79|2201.13|2181.13|17
1640511520000|2021-12-26 09:38:40|2201.79|2181.79|2201.91|2181.91|2201.94|2181.94|2201.78|2181.78|4
1640511530000|2021-12-26 09:38:50|2201.94|2181.94|2201.74|2181.74|2201.94|2181.94|2201.7|2181.7|7
1640511540000|2021-12-26 09:39:00|2201.75|2181.75|2201.76|2181.76|2201.76|2181.76|2201.69|2181.69|6
1640511550000|2021-12-26 09:39:10|2202.1|2182.1|2202.03|2182.03|2202.25|2182.25|2201.93|2181.93|14
1640511560000|2021-12-26 09:39:20|2201.69|2181.69|2201.27|2181.27|2201.75|2181.75|2201.25|2181.25|17
1640511570000|2021-12-26 09:39:30|2201.26|2181.26|2201.98|2181.98|2202.02|2182.02|2201.26|2181.26|15
1640511580000|2021-12-26 09:39:40|2202.13|2182.13|2202.11|2182.11|2202.44|2182.44|2201.98|2181.98|12
1640511590000|2021-12-26 09:39:50|2202.19|2182.19|2202.38|2182.38|2202.38|2182.38|2201.84|2181.84|11
1640511600000|2021-12-26 09:40:00|2202.43|2182.43|2203.61|2183.61|2203.61|2183.61|2202.43|2182.43|13
1640511610000|2021-12-26 09:40:10|2203.58|2183.58|2204.22|2184.22|2204.22|2184.22|2203.58|2183.58|7
1640511620000|2021-12-26 09:40:20|2204.2|2184.2|2204.37|2184.37|2204.39|2184.39|2204.2|2184.2|8
1640511630000|2021-12-26 09:40:30|2204.31|2184.31|2202.69|2182.69|2204.31|2184.31|2202.54|2182.54|25
1640511640000|2021-12-26 09:40:40|2202.66|2182.66|2202.42|2182.42|2202.68|2182.68|2202.22|2182.22|20
1640511650000|2021-12-26 09:40:50|2202.4|2182.4|2202.4|2182.4|2202.4|2182.4|2202.4|2182.4|1
1640511660000|2021-12-26 09:41:00|2202.33|2182.33|2202.38|2182.38|2202.39|2182.39|2202.33|2182.33|3
1640511670000|2021-12-26 09:41:10|2202.52|2182.52|2203.4|2183.4|2203.4|2183.4|2202.52|2182.52|7
1640511680000|2021-12-26 09:41:20|2203.82|2183.82|2204.87|2184.87|2204.87|2184.87|2203.82|2183.82|11
1640511690000|2021-12-26 09:41:30|2204.86|2184.86|2205.07|2185.07|2205.07|2185.07|2204.76|2184.76|12
1640511700000|2021-12-26 09:41:40|2205.06|2185.06|2205.18|2185.18|2205.19|2185.19|2205.01|2185.01|15
1640511710000|2021-12-26 09:41:50|2205.19|2185.19|2205.18|2185.18|2205.26|2185.26|2205.18|2185.18|8
1640511720000|2021-12-26 09:42:00|2205.15|2185.15|2205.17|2185.17|2205.21|2185.21|2205.09|2185.09|13
1640511730000|2021-12-26 09:42:10|2205.15|2185.15|2203.91|2183.91|2205.15|2185.15|2203.81|2183.81|13
1640511740000|2021-12-26 09:42:20|2203.87|2183.87|2203.39|2183.39|2203.93|2183.93|2203.39|2183.39|8
1640511750000|2021-12-26 09:42:30|2203.53|2183.53|2203.9|2183.9|2203.92|2183.92|2203.36|2183.36|10
1640511760000|2021-12-26 09:42:40|2203.82|2183.82|2203.49|2183.49|2203.82|2183.82|2203.49|2183.49|15
1640511770000|2021-12-26 09:42:50|2203.14|2183.14|2202.66|2182.66|2203.27|2183.27|2202.66|2182.66|14
1640511780000|2021-12-26 09:43:00|2202.38|2182.38|2202.28|2182.28|2202.38|2182.38|2202.22|2182.22|3
1640511790000|2021-12-26 09:43:10|2202.17|2182.17|2201.98|2181.98|2202.17|2182.17|2201.8|2181.8|11
1640511800000|2021-12-26 09:43:20|2201.96|2181.96|2200.76|2180.76|2201.96|2181.96|2200.71|2180.71|12
1640511810000|2021-12-26 09:43:30|2200.77|2180.77|2200.39|2180.39|2200.77|2180.77|2200.17|2180.17|32
1640511820000|2021-12-26 09:43:40|2199.9|2179.9|2199.83|2179.83|2199.9|2179.9|2199.72|2179.72|27
1640511830000|2021-12-26 09:43:50|2199.72|2179.72|2199.79|2179.79|2199.83|2179.83|2199.72|2179.72|13
1640511840000|2021-12-26 09:44:00|2199.84|2179.84|2199.91|2179.91|2199.92|2179.92|2199.71|2179.71|15
1640511850000|2021-12-26 09:44:10|2200.07|2180.07|2199.98|2179.98|2200.23|2180.23|2199.91|2179.91|11
1640511860000|2021-12-26 09:44:20|2199.97|2179.97|2199.79|2179.79|2199.97|2179.97|2199.79|2179.79|12
1640511870000|2021-12-26 09:44:30|2199.82|2179.82|2198.45|2178.45|2200|2180|2198.45|2178.45|30
1640511880000|2021-12-26 09:44:40|2198.44|2178.44|2197.66|2177.66|2198.6|2178.6|2197.45|2177.45|32
1640511890000|2021-12-26 09:44:50|2197.89|2177.89|2199.02|2179.02|2199.02|2179.02|2197.8|2177.8|22
1640511900000|2021-12-26 09:45:00|2199.04|2179.04|2199.3|2179.3|2199.44|2179.44|2198.97|2178.97|30
1640511910000|2021-12-26 09:45:10|2199.36|2179.36|2199.44|2179.44|2199.44|2179.44|2199.21|2179.21|23
1640511920000|2021-12-26 09:45:20|2199.41|2179.41|2199.42|2179.42|2199.46|2179.46|2199.4|2179.4|14
1640511930000|2021-12-26 09:45:30|2199.46|2179.46|2199.44|2179.44|2199.46|2179.46|2199.39|2179.39|24
1640511940000|2021-12-26 09:45:40|2199.43|2179.43|2198.4|2178.4|2199.52|2179.52|2198.4|2178.4|25
1640511950000|2021-12-26 09:45:50|2198.42|2178.42|2198.59|2178.59|2198.62|2178.62|2198.01|2178.01|26
1640511960000|2021-12-26 09:46:00|2198.61|2178.61|2199.44|2179.44|2199.44|2179.44|2198.59|2178.59|20
1640511970000|2021-12-26 09:46:10|2199.43|2179.43|2201.21|2181.21|2201.36|2181.36|2199.29|2179.29|26
1640511980000|2021-12-26 09:46:20|2201.22|2181.22|2202.52|2182.52|2202.52|2182.52|2201.22|2181.22|9
1640511990000|2021-12-26 09:46:30|2202.53|2182.53|2203.63|2183.63|2203.63|2183.63|2202.53|2182.53|13
1640512000000|2021-12-26 09:46:40|2203.62|2183.62|2205.5|2185.5|2205.57|2185.57|2203.57|2183.57|21
1640512010000|2021-12-26 09:46:50|2205.57|2185.57|2205.72|2185.72|2205.72|2185.72|2205.5|2185.5|13
1640512020000|2021-12-26 09:47:00|2205.66|2185.66|2206|2186|2206.13|2186.13|2205.66|2185.66|9
1640512030000|2021-12-26 09:47:10|2206.01|2186.01|2206.71|2186.71|2206.71|2186.71|2205.84|2185.84|22
1640512040000|2021-12-26 09:47:20|2206.73|2186.73|2206.88|2186.88|2206.88|2186.88|2206.69|2186.69|5
1640512050000|2021-12-26 09:47:30|2206.65|2186.65|2206.82|2186.82|2206.86|2186.86|2206.65|2186.65|5
1640512060000|2021-12-26 09:47:40|2206.95|2186.95|2206.56|2186.56|2206.95|2186.95|2206.55|2186.55|9
1640512070000|2021-12-26 09:47:50|2206.32|2186.32|2206.62|2186.62|2206.62|2186.62|2205.98|2185.98|27
1640512080000|2021-12-26 09:48:00|2206.63|2186.63|2208.56|2188.56|2208.99|2188.99|2206.63|2186.63|21
1640512090000|2021-12-26 09:48:10|2208.6|2188.6|2208.27|2188.27|2208.6|2188.6|2208.27|2188.27|8
1640512100000|2021-12-26 09:48:20|2208.29|2188.29|2208.7|2188.7|2208.7|2188.7|2207.99|2187.99|12
1640512110000|2021-12-26 09:48:30|2208.78|2188.78|2208.94|2188.94|2209.29|2189.29|2208.71|2188.71|9
1640512120000|2021-12-26 09:48:40|2208.81|2188.81|2207.44|2187.44|2208.81|2188.81|2207.33|2187.33|9
1640512130000|2021-12-26 09:48:50|2207.42|2187.42|2207.35|2187.35|2207.83|2187.83|2206.54|2186.54|30
1640512140000|2021-12-26 09:49:00|2207.33|2187.33|2207.02|2187.02|2207.37|2187.37|2206.85|2186.85|27
1640512150000|2021-12-26 09:49:10|2207.06|2187.06|2206.82|2186.82|2207.09|2187.09|2206.72|2186.72|31
1640512160000|2021-12-26 09:49:20|2206.81|2186.81|2207.67|2187.67|2207.67|2187.67|2206.81|2186.81|16
1640512170000|2021-12-26 09:49:30|2207.59|2187.59|2211.24|2191.24|2211.24|2191.24|2207.59|2187.59|29
1640512180000|2021-12-26 09:49:40|2211.14|2191.14|2212.59|2192.59|2212.59|2192.59|2211.14|2191.14|13
1640512190000|2021-12-26 09:49:50|2212.52|2192.52|2211|2191|2212.59|2192.59|2211|2191|16
1640512200000|2021-12-26 09:50:00|2210.9|2190.9|2211.57|2191.57|2211.57|2191.57|2210.9|2190.9|25
1640512210000|2021-12-26 09:50:10|2211.55|2191.55|2210.59|2190.59|2211.55|2191.55|2210.59|2190.59|32
1640512220000|2021-12-26 09:50:20|2210.61|2190.61|2209.91|2189.91|2210.69|2190.69|2209.91|2189.91|26
1640512230000|2021-12-26 09:50:30|2209.92|2189.92|2209.67|2189.67|2210.07|2190.07|2209.56|2189.56|19
1640512240000|2021-12-26 09:50:40|2209.64|2189.64|2209.95|2189.95|2209.98|2189.98|2209.55|2189.55|26
1640512250000|2021-12-26 09:50:50|2209.92|2189.92|2209.91|2189.91|2210.1|2190.1|2209.46|2189.46|28
1640512260000|2021-12-26 09:51:00|2209.92|2189.92|2210.08|2190.08|2210.13|2190.13|2209.9|2189.9|19
1640512270000|2021-12-26 09:51:10|2210.07|2190.07|2210.15|2190.15|2210.16|2190.16|2210.05|2190.05|15
1640512280000|2021-12-26 09:51:20|2210.19|2190.19|2208.79|2188.79|2210.22|2190.22|2208.79|2188.79|28
1640512290000|2021-12-26 09:51:30|2208.78|2188.78|2207.84|2187.84|2208.78|2188.78|2207.84|2187.84|15
1640512300000|2021-12-26 09:51:40|2207.72|2187.72|2206.43|2186.43|2207.72|2187.72|2206.27|2186.27|17
1640512310000|2021-12-26 09:51:50|2206.53|2186.53|2205.27|2185.27|2206.53|2186.53|2205.26|2185.26|26
1640512320000|2021-12-26 09:52:00|2205.24|2185.24|2205.13|2185.13|2205.24|2185.24|2204.94|2184.94|24
1640512330000|2021-12-26 09:52:10|2205.09|2185.09|2204.98|2184.98|2205.29|2185.29|2204.98|2184.98|19
1640512340000|2021-12-26 09:52:20|2204.63|2184.63|2204.11|2184.11|2205.06|2185.06|2203.88|2183.88|15
1640512350000|2021-12-26 09:52:30|2204.12|2184.12|2204.16|2184.16|2204.38|2184.38|2203.83|2183.83|25
1640512360000|2021-12-26 09:52:40|2204.18|2184.18|2203.51|2183.51|2204.34|2184.34|2203.42|2183.42|27
1640512370000|2021-12-26 09:52:50|2203.49|2183.49|2200.26|2180.26|2203.73|2183.73|2200.14|2180.14|32
1640512380000|2021-12-26 09:53:00|2200.25|2180.25|2201.16|2181.16|2201.22|2181.22|2200.21|2180.21|29
1640512390000|2021-12-26 09:53:10|2201.13|2181.13|2202.23|2182.23|2202.31|2182.31|2201.02|2181.02|31
1640512400000|2021-12-26 09:53:20|2202.21|2182.21|2203.55|2183.55|2203.7|2183.7|2202.19|2182.19|27
1640512410000|2021-12-26 09:53:30|2203.62|2183.62|2203.46|2183.46|2203.71|2183.71|2203.4|2183.4|24
1640512420000|2021-12-26 09:53:40|2203.39|2183.39|2203.99|2183.99|2204.31|2184.31|2203.28|2183.28|28
1640512430000|2021-12-26 09:53:50|2203.97|2183.97|2204.09|2184.09|2204.16|2184.16|2203.95|2183.95|14
1640512440000|2021-12-26 09:54:00|2204.15|2184.15|2204.55|2184.55|2204.6|2184.6|2204.15|2184.15|22
1640512450000|2021-12-26 09:54:10|2204.57|2184.57|2205.48|2185.48|2205.48|2185.48|2204.5|2184.5|21
1640512460000|2021-12-26 09:54:20|2205.54|2185.54|2205.74|2185.74|2205.76|2185.76|2205.46|2185.46|14
1640512470000|2021-12-26 09:54:30|2205.73|2185.73|2205.12|2185.12|2205.78|2185.78|2205.1|2185.1|21
1640512480000|2021-12-26 09:54:40|2205.11|2185.11|2203.55|2183.55|2205.16|2185.16|2203.55|2183.55|27
1640512490000|2021-12-26 09:54:50|2203.24|2183.24|2200.56|2180.56|2203.24|2183.24|2200.56|2180.56|27
1640512500000|2021-12-26 09:55:00|2200.64|2180.64|2201.35|2181.35|2201.35|2181.35|2200.34|2180.34|30
1640512510000|2021-12-26 09:55:10|2201.69|2181.69|2201.71|2181.71|2201.78|2181.78|2201.15|2181.15|27
1640512520000|2021-12-26 09:55:20|2201.72|2181.72|2201.27|2181.27|2202.07|2182.07|2201.23|2181.23|24
1640512530000|2021-12-26 09:55:30|2201.24|2181.24|2201.36|2181.36|2201.38|2181.38|2201.06|2181.06|18
1640512540000|2021-12-26 09:55:40|2201.42|2181.42|2200.66|2180.66|2201.48|2181.48|2200.66|2180.66|18
1640512550000|2021-12-26 09:55:50|2200.68|2180.68|2200.64|2180.64|2200.8|2180.8|2200.51|2180.51|24
1640512560000|2021-12-26 09:56:00|2200.75|2180.75|2202.43|2182.43|2202.44|2182.44|2200.65|2180.65|21
1640512570000|2021-12-26 09:56:10|2202.44|2182.44|2204.46|2184.46|2204.61|2184.61|2202.38|2182.38|26
1640512580000|2021-12-26 09:56:20|2204.54|2184.54|2204.93|2184.93|2204.93|2184.93|2203.8|2183.8|22
1640512590000|2021-12-26 09:56:30|2204.95|2184.95|2204.36|2184.36|2205.02|2185.02|2204.36|2184.36|10
1640512600000|2021-12-26 09:56:40|2204.44|2184.44|2207.58|2187.58|2207.58|2187.58|2204.05|2184.05|26
1640512610000|2021-12-26 09:56:50|2207.57|2187.57|2207.67|2187.67|2207.76|2187.76|2207.31|2187.31|27
1640512620000|2021-12-26 09:57:00|2207.69|2187.69|2208.12|2188.12|2208.12|2188.12|2207.61|2187.61|9
1640512630000|2021-12-26 09:57:10|2208.08|2188.08|2207.83|2187.83|2208.18|2188.18|2207.78|2187.78|10
1640512640000|2021-12-26 09:57:20|2207.93|2187.93|2208.35|2188.35|2208.78|2188.78|2207.85|2187.85|18
1640512650000|2021-12-26 09:57:30|2208.58|2188.58|2209.27|2189.27|2209.4|2189.4|2208.43|2188.43|17
1640512660000|2021-12-26 09:57:40|2209.62|2189.62|2210.82|2190.82|2210.84|2190.84|2209.5|2189.5|8
1640512670000|2021-12-26 09:57:50|2210.83|2190.83|2210.44|2190.44|2210.83|2190.83|2210.14|2190.14|25
1640512680000|2021-12-26 09:58:00|2210.45|2190.45|2215.28|2195.28|2215.28|2195.28|2210.45|2190.45|26
1640512690000|2021-12-26 09:58:10|2215.32|2195.32|2214.67|2194.67|2216.12|2196.12|2214.6|2194.6|27
1640512700000|2021-12-26 09:58:20|2214.68|2194.68|2214.93|2194.93|2216.15|2196.15|2214.68|2194.68|22
1640512710000|2021-12-26 09:58:30|2214.92|2194.92|2219.83|2199.83|2219.83|2199.83|2214.91|2194.91|26
1640512720000|2021-12-26 09:58:40|2219.97|2199.97|2219.49|2199.49|2219.97|2199.97|2219.44|2199.44|14
1640512730000|2021-12-26 09:58:50|2219.56|2199.56|2219.83|2199.83|2219.9|2199.9|2218.87|2198.87|30
1640512740000|2021-12-26 09:59:00|2219.82|2199.82|2220.45|2200.45|2220.49|2200.49|2219.67|2199.67|27
1640512750000|2021-12-26 09:59:10|2220.48|2200.48|2220.35|2200.35|2220.56|2200.56|2220.35|2200.35|19
1640512760000|2021-12-26 09:59:20|2220.09|2200.09|2218.27|2198.27|2220.09|2200.09|2218.07|2198.07|34
1640512770000|2021-12-26 09:59:30|2218.22|2198.22|2218.63|2198.63|2218.63|2198.63|2218.22|2198.22|22
1640512780000|2021-12-26 09:59:40|2218.41|2198.41|2218.68|2198.68|2218.68|2198.68|2218.41|2198.41|6
1640512790000|2021-12-26 09:59:50|2218.69|2198.69|2219.27|2199.27|2219.28|2199.28|2218.69|2198.69|6
1640512800000|2021-12-26 10:00:00|2219.28|2199.28|2219.97|2199.97|2219.98|2199.98|2219.28|2199.28|16
1640512810000|2021-12-26 10:00:10|2220.05|2200.05|2220.92|2200.92|2220.96|2200.96|2219.98|2199.98|15
1640512820000|2021-12-26 10:00:20|2220.85|2200.85|2221.4|2201.4|2221.4|2201.4|2220.84|2200.84|10
1640512830000|2021-12-26 10:00:30|2221.71|2201.71|2222.44|2202.44|2222.44|2202.44|2221.51|2201.51|10
1640512840000|2021-12-26 10:00:40|2222.43|2202.43|2222.99|2202.99|2223.08|2203.08|2222.43|2202.43|18
1640512850000|2021-12-26 10:00:50|2223.03|2203.03|2222.4|2202.4|2223.03|2203.03|2222.26|2202.26|29
1640512860000|2021-12-26 10:01:00|2222.37|2202.37|2222.91|2202.91|2222.91|2202.91|2221.57|2201.57|23
1640512870000|2021-12-26 10:01:10|2222.87|2202.87|2222.97|2202.97|2222.97|2202.97|2222.52|2202.52|15
1640512880000|2021-12-26 10:01:20|2223.09|2203.09|2223.62|2203.62|2223.62|2203.62|2223.09|2203.09|5
1640512890000|2021-12-26 10:01:30|2223.85|2203.85|2222.67|2202.67|2223.98|2203.98|2222.67|2202.67|14
1640512900000|2021-12-26 10:01:40|2222.77|2202.77|2222.9|2202.9|2223.21|2203.21|2222.67|2202.67|29
1640512910000|2021-12-26 10:01:50|2222.93|2202.93|2223.08|2203.08|2223.17|2203.17|2222.93|2202.93|22
1640512920000|2021-12-26 10:02:00|2223.11|2203.11|2223.5|2203.5|2223.5|2203.5|2222.37|2202.37|28
1640512930000|2021-12-26 10:02:10|2223.44|2203.44|2224.55|2204.55|2225.04|2205.04|2223.44|2203.44|22
1640512940000|2021-12-26 10:02:20|2224.52|2204.52|2223.97|2203.97|2224.64|2204.64|2223.97|2203.97|25
1640512950000|2021-12-26 10:02:30|2223.98|2203.98|2223.96|2203.96|2224.06|2204.06|2223.96|2203.96|14
1640512960000|2021-12-26 10:02:40|2223.93|2203.93|2222.63|2202.63|2224.15|2204.15|2222.62|2202.62|24
1640512970000|2021-12-26 10:02:50|2222.62|2202.62|2222.19|2202.19|2222.74|2202.74|2222.03|2202.03|30
1640512980000|2021-12-26 10:03:00|2222.17|2202.17|2223.19|2203.19|2223.21|2203.21|2222.01|2202.01|23
1640512990000|2021-12-26 10:03:10|2223.12|2203.12|2223.19|2203.19|2223.22|2203.22|2222.48|2202.48|20
1640513000000|2021-12-26 10:03:20|2223.18|2203.18|2222.96|2202.96|2223.18|2203.18|2222.78|2202.78|12
1640513010000|2021-12-26 10:03:30|2222.95|2202.95|2222.77|2202.77|2223.81|2203.81|2222.77|2202.77|28
1640513020000|2021-12-26 10:03:40|2222.73|2202.73|2222.42|2202.42|2222.73|2202.73|2222.42|2202.42|13
1640513030000|2021-12-26 10:03:50|2222.28|2202.28|2222.64|2202.64|2222.66|2202.66|2222.22|2202.22|23
1640513040000|2021-12-26 10:04:00|2222.66|2202.66|2223.83|2203.83|2223.83|2203.83|2222.54|2202.54|22
1640513050000|2021-12-26 10:04:10|2223.82|2203.82|2223.57|2203.57|2223.82|2203.82|2223.53|2203.53|19
1640513060000|2021-12-26 10:04:20|2223.66|2203.66|2223.98|2203.98|2223.98|2203.98|2223.57|2203.57|12
1640513070000|2021-12-26 10:04:30|2223.91|2203.91|2223.82|2203.82|2223.91|2203.91|2223.82|2203.82|11
1640513080000|2021-12-26 10:04:40|2223.94|2203.94|2223.36|2203.36|2223.96|2203.96|2223.36|2203.36|11
1640513090000|2021-12-26 10:04:50|2223.34|2203.34|2222.47|2202.47|2223.41|2203.41|2222.23|2202.23|31
1640513100000|2021-12-26 10:05:00|2222.49|2202.49|2221.72|2201.72|2222.49|2202.49|2221.71|2201.71|34
1640513110000|2021-12-26 10:05:10|2221.73|2201.73|2220.71|2200.71|2221.79|2201.79|2220.7|2200.7|18
1640513120000|2021-12-26 10:05:20|2220.7|2200.7|2220.59|2200.59|2220.77|2200.77|2220.49|2200.49|24
1640513130000|2021-12-26 10:05:30|2220.75|2200.75|2219.8|2199.8|2220.84|2200.84|2219.8|2199.8|26
1640513140000|2021-12-26 10:05:40|2219.77|2199.77|2219.81|2199.81|2219.97|2199.97|2219.73|2199.73|25
1640513150000|2021-12-26 10:05:50|2219.79|2199.79|2220.83|2200.83|2220.83|2200.83|2219.61|2199.61|34
1640513160000|2021-12-26 10:06:00|2220.8|2200.8|2219.49|2199.49|2220.8|2200.8|2219.49|2199.49|34
1640513170000|2021-12-26 10:06:10|2219.52|2199.52|2218.31|2198.31|2219.52|2199.52|2218.31|2198.31|31
1640513180000|2021-12-26 10:06:20|2218.36|2198.36|2218.63|2198.63|2218.63|2198.63|2218.21|2198.21|33
1640513190000|2021-12-26 10:06:30|2218.62|2198.62|2219.3|2199.3|2219.33|2199.33|2218.62|2198.62|28
1640513200000|2021-12-26 10:06:40|2219.26|2199.26|2218.79|2198.79|2219.26|2199.26|2218.76|2198.76|26
1640513210000|2021-12-26 10:06:50|2218.98|2198.98|2218.94|2198.94|2218.98|2198.98|2218.82|2198.82|19
1640513220000|2021-12-26 10:07:00|2218.86|2198.86|2218.85|2198.85|2218.87|2198.87|2218.8|2198.8|18
1640513230000|2021-12-26 10:07:10|2218.95|2198.95|2219.04|2199.04|2219.09|2199.09|2218.95|2198.95|3
1640513250000|2021-12-26 10:07:30|2218.97|2198.97|2218.73|2198.73|2218.97|2198.97|2218.73|2198.73|5
1640513260000|2021-12-26 10:07:40|2218.72|2198.72|2218.76|2198.76|2218.79|2198.79|2218.7|2198.7|12
1640513270000|2021-12-26 10:07:50|2218.61|2198.61|2218.36|2198.36|2218.65|2198.65|2218.36|2198.36|23
1640513280000|2021-12-26 10:08:00|2218.05|2198.05|2217.59|2197.59|2218.08|2198.08|2217.45|2197.45|33
1640513290000|2021-12-26 10:08:10|2217.58|2197.58|2219.2|2199.2|2219.23|2199.23|2217.56|2197.56|28
1640513300000|2021-12-26 10:08:20|2219.27|2199.27|2219.23|2199.23|2219.34|2199.34|2219.01|2199.01|30
1640513310000|2021-12-26 10:08:30|2219.2|2199.2|2219.3|2199.3|2219.32|2199.32|2219.11|2199.11|30
1640513320000|2021-12-26 10:08:40|2219.41|2199.41|2218.79|2198.79|2219.41|2199.41|2218.65|2198.65|23
1640513330000|2021-12-26 10:08:50|2218.77|2198.77|2218.84|2198.84|2218.88|2198.88|2218.71|2198.71|22
1640513340000|2021-12-26 10:09:00|2218.85|2198.85|2219.65|2199.65|2219.69|2199.69|2218.75|2198.75|26
1640513350000|2021-12-26 10:09:10|2219.63|2199.63|2220.04|2200.04|2220.04|2200.04|2219.62|2199.62|28
1640513360000|2021-12-26 10:09:20|2219.99|2199.99|2220.25|2200.25|2220.33|2200.33|2219.99|2199.99|19
1640513370000|2021-12-26 10:09:30|2220.26|2200.26|2220.11|2200.11|2220.37|2200.37|2220.1|2200.1|20
1640513380000|2021-12-26 10:09:40|2220.14|2200.14|2220.04|2200.04|2220.16|2200.16|2219.99|2199.99|14
1640513390000|2021-12-26 10:09:50|2220.32|2200.32|2219.5|2199.5|2220.32|2200.32|2219.34|2199.34|21
1640513400000|2021-12-26 10:10:00|2219.54|2199.54|2221.38|2201.38|2221.38|2201.38|2219.54|2199.54|28
1640513410000|2021-12-26 10:10:10|2221.49|2201.49|2222.63|2202.63|2222.63|2202.63|2221.44|2201.44|15
1640513420000|2021-12-26 10:10:20|2222.58|2202.58|2222.89|2202.89|2222.89|2202.89|2222.56|2202.56|5
1640513430000|2021-12-26 10:10:30|2222.96|2202.96|2222.57|2202.57|2223.11|2203.11|2222.57|2202.57|17
1640513440000|2021-12-26 10:10:40|2222.54|2202.54|2223.58|2203.58|2223.58|2203.58|2222.54|2202.54|21
1640513450000|2021-12-26 10:10:50|2223.71|2203.71|2224.03|2204.03|2224.03|2204.03|2222.79|2202.79|30
1640513460000|2021-12-26 10:11:00|2224.15|2204.15|2224.48|2204.48|2224.48|2204.48|2224.01|2204.01|4
1640513470000|2021-12-26 10:11:10|2224.69|2204.69|2225.02|2205.02|2225.02|2205.02|2224.51|2204.51|8
1640513480000|2021-12-26 10:11:20|2225.12|2205.12|2224.32|2204.32|2225.15|2205.15|2224.23|2204.23|20
1640513490000|2021-12-26 10:11:30|2224.38|2204.38|2224.98|2204.98|2224.98|2204.98|2224.1|2204.1|16
1640513500000|2021-12-26 10:11:40|2225.05|2205.05|2225.52|2205.52|2225.56|2205.56|2225.05|2205.05|10
1640513510000|2021-12-26 10:11:50|2225.51|2205.51|2225.05|2205.05|2225.72|2205.72|2225.05|2205.05|16
1640513520000|2021-12-26 10:12:00|2224.96|2204.96|2225.78|2205.78|2225.88|2205.88|2224.96|2204.96|28
1640513530000|2021-12-26 10:12:10|2225.79|2205.79|2225.83|2205.83|2225.89|2205.89|2224.96|2204.96|22
1640513540000|2021-12-26 10:12:20|2225.76|2205.76|2225.76|2205.76|2225.92|2205.92|2225.74|2205.74|8
1640513550000|2021-12-26 10:12:30|2225.77|2205.77|2223.76|2203.76|2225.84|2205.84|2223.37|2203.37|30
1640513560000|2021-12-26 10:12:40|2223.74|2203.74|2224.51|2204.51|2224.51|2204.51|2223.74|2203.74|21
1640513570000|2021-12-26 10:12:50|2224.3|2204.3|2222.23|2202.23|2224.4|2204.4|2222.05|2202.05|32
1640513580000|2021-12-26 10:13:00|2222.25|2202.25|2223.71|2203.71|2223.71|2203.71|2221.81|2201.81|25
1640513590000|2021-12-26 10:13:10|2223.52|2203.52|2225.15|2205.15|2225.16|2205.16|2223.5|2203.5|27
1640513600000|2021-12-26 10:13:20|2225.18|2205.18|2225.15|2205.15|2225.18|2205.18|2225.08|2205.08|10
1640513610000|2021-12-26 10:13:30|2225.12|2205.12|2225.16|2205.16|2225.16|2205.16|2225.12|2205.12|9
1640513620000|2021-12-26 10:13:40|2225.38|2205.38|2225.38|2205.38|2225.38|2205.38|2225.38|2205.38|1
1640513630000|2021-12-26 10:13:50|2225.32|2205.32|2225.17|2205.17|2225.35|2205.35|2225.17|2205.17|4
1640513640000|2021-12-26 10:14:00|2225.15|2205.15|2224.38|2204.38|2225.16|2205.16|2224.37|2204.37|18
1640513650000|2021-12-26 10:14:10|2224.4|2204.4|2223.38|2203.38|2224.41|2204.41|2223.07|2203.07|25
1640513660000|2021-12-26 10:14:20|2223.35|2203.35|2222.62|2202.62|2223.48|2203.48|2222.62|2202.62|20
1640513670000|2021-12-26 10:14:30|2222.64|2202.64|2221.96|2201.96|2222.67|2202.67|2221.87|2201.87|29
1640513680000|2021-12-26 10:14:40|2221.94|2201.94|2220.16|2200.16|2221.94|2201.94|2219.84|2199.84|32
1640513690000|2021-12-26 10:14:50|2220.18|2200.18|2221.07|2201.07|2221.07|2201.07|2219.86|2199.86|31
1640513700000|2021-12-26 10:15:00|2221.03|2201.03|2220.74|2200.74|2221.12|2201.12|2220.65|2200.65|25
1640513710000|2021-12-26 10:15:10|2220.92|2200.92|2220.23|2200.23|2220.92|2200.92|2219.91|2199.91|27
1640513720000|2021-12-26 10:15:20|2219.53|2199.53|2220.96|2200.96|2220.98|2200.98|2219.53|2199.53|31
1640513730000|2021-12-26 10:15:30|2220.95|2200.95|2220.68|2200.68|2221.18|2201.18|2220.56|2200.56|26
1640513740000|2021-12-26 10:15:40|2220.67|2200.67|2221.63|2201.63|2221.68|2201.68|2220.66|2200.66|30
1640513750000|2021-12-26 10:15:50|2221.43|2201.43|2221.32|2201.32|2221.43|2201.43|2220.84|2200.84|28
1640513760000|2021-12-26 10:16:00|2221.3|2201.3|2220.91|2200.91|2221.34|2201.34|2220.91|2200.91|21
1640513770000|2021-12-26 10:16:10|2220.88|2200.88|2221.02|2201.02|2221.06|2201.06|2220.72|2200.72|20
1640513780000|2021-12-26 10:16:20|2221|2201|2220.85|2200.85|2221|2201|2220.85|2200.85|3
1640513790000|2021-12-26 10:16:30|2221|2201|2220.61|2200.61|2221.05|2201.05|2220.28|2200.28|19
1640513800000|2021-12-26 10:16:40|2220.57|2200.57|2220.23|2200.23|2220.63|2200.63|2220.23|2200.23|24
1640513810000|2021-12-26 10:16:50|2220.46|2200.46|2220.22|2200.22|2220.6|2200.6|2220.22|2200.22|17
1640513820000|2021-12-26 10:17:00|2220.4|2200.4|2221.55|2201.55|2221.61|2201.61|2220.4|2200.4|26
1640513830000|2021-12-26 10:17:10|2221.42|2201.42|2221.3|2201.3|2221.5|2201.5|2221.23|2201.23|7
1640513840000|2021-12-26 10:17:20|2221.33|2201.33|2221.24|2201.24|2221.37|2201.37|2220.96|2200.96|11
1640513850000|2021-12-26 10:17:30|2221.19|2201.19|2222.29|2202.29|2222.64|2202.64|2221.19|2201.19|22
1640513860000|2021-12-26 10:17:40|2222.55|2202.55|2222.24|2202.24|2222.55|2202.55|2222.15|2202.15|16
1640513870000|2021-12-26 10:17:50|2222.27|2202.27|2222.33|2202.33|2222.36|2202.36|2222.02|2202.02|25
1640513880000|2021-12-26 10:18:00|2222.14|2202.14|2222.08|2202.08|2222.44|2202.44|2222.08|2202.08|12
1640513890000|2021-12-26 10:18:10|2222.03|2202.03|2222.03|2202.03|2222.1|2202.1|2221.8|2201.8|10
1640513900000|2021-12-26 10:18:20|2222.16|2202.16|2222.39|2202.39|2222.67|2202.67|2222.16|2202.16|25
1640513910000|2021-12-26 10:18:30|2222.4|2202.4|2222.36|2202.36|2222.42|2202.42|2222.36|2202.36|7
1640513920000|2021-12-26 10:18:40|2222.32|2202.32|2222.3|2202.3|2222.48|2202.48|2222.3|2202.3|14
1640513930000|2021-12-26 10:18:50|2222.45|2202.45|2222.25|2202.25|2222.45|2202.45|2222.25|2202.25|13
1640513940000|2021-12-26 10:19:00|2222.18|2202.18|2222.25|2202.25|2222.41|2202.41|2222.18|2202.18|8
1640513950000|2021-12-26 10:19:10|2222.38|2202.38|2222.35|2202.35|2222.58|2202.58|2222.35|2202.35|14
1640513960000|2021-12-26 10:19:20|2222.36|2202.36|2222.49|2202.49|2222.54|2202.54|2222.33|2202.33|13
1640513970000|2021-12-26 10:19:30|2222.53|2202.53|2223.78|2203.78|2223.78|2203.78|2222.53|2202.53|13
1640513980000|2021-12-26 10:19:40|2223.79|2203.79|2223.79|2203.79|2223.79|2203.79|2223.79|2203.79|1
1640513990000|2021-12-26 10:19:50|2223.78|2203.78|2224.43|2204.43|2224.43|2204.43|2223.72|2203.72|8
1640514000000|2021-12-26 10:20:00|2224.45|2204.45|2226.09|2206.09|2226.09|2206.09|2224.42|2204.42|17
1640514010000|2021-12-26 10:20:10|2226.08|2206.08|2226.08|2206.08|2226.19|2206.19|2226.08|2206.08|5
1640514020000|2021-12-26 10:20:20|2226.16|2206.16|2225.85|2205.85|2226.16|2206.16|2225.52|2205.52|15
1640514030000|2021-12-26 10:20:30|2225.87|2205.87|2227.35|2207.35|2227.58|2207.58|2225.87|2205.87|18
1640514040000|2021-12-26 10:20:40|2227.39|2207.39|2227.63|2207.63|2227.63|2207.63|2227.28|2207.28|17
1640514050000|2021-12-26 10:20:50|2227.73|2207.73|2227.73|2207.73|2227.73|2207.73|2227.73|2207.73|1
1640514060000|2021-12-26 10:21:00|2227.71|2207.71|2227.34|2207.34|2227.71|2207.71|2227.17|2207.17|16
1640514070000|2021-12-26 10:21:10|2227.21|2207.21|2226.72|2206.72|2227.3|2207.3|2226.72|2206.72|17
1640514080000|2021-12-26 10:21:20|2226.68|2206.68|2226.09|2206.09|2226.68|2206.68|2225.88|2205.88|35
1640514090000|2021-12-26 10:21:30|2226.1|2206.1|2226.96|2206.96|2226.96|2206.96|2225.97|2205.97|30
1640514100000|2021-12-26 10:21:40|2226.95|2206.95|2227.13|2207.13|2227.14|2207.14|2226.83|2206.83|27
1640514110000|2021-12-26 10:21:50|2227.14|2207.14|2226.6|2206.6|2227.14|2207.14|2226.51|2206.51|27
1640514120000|2021-12-26 10:22:00|2226.7|2206.7|2226.63|2206.63|2226.74|2206.74|2226.63|2206.63|5
1640514130000|2021-12-26 10:22:10|2226.48|2206.48|2226.42|2206.42|2226.71|2206.71|2226.42|2206.42|7
1640514140000|2021-12-26 10:22:20|2226.43|2206.43|2226.35|2206.35|2226.43|2206.43|2226.35|2206.35|4
1640514150000|2021-12-26 10:22:30|2226.34|2206.34|2226.41|2206.41|2226.41|2206.41|2226.34|2206.34|10
1640514160000|2021-12-26 10:22:40|2226.4|2206.4|2226.56|2206.56|2226.57|2206.57|2226.39|2206.39|13
1640514170000|2021-12-26 10:22:50|2226.54|2206.54|2225.73|2205.73|2226.57|2206.57|2225.71|2205.71|13
1640514180000|2021-12-26 10:23:00|2225.6|2205.6|2225.78|2205.78|2225.78|2205.78|2225.44|2205.44|8
1640514190000|2021-12-26 10:23:10|2225.74|2205.74|2225.99|2205.99|2226.08|2206.08|2225.74|2205.74|16
1640514200000|2021-12-26 10:23:20|2226|2206|2226.49|2206.49|2226.62|2206.62|2226|2206|15
1640514210000|2021-12-26 10:23:30|2226.5|2206.5|2226.71|2206.71|2226.8|2206.8|2226.5|2206.5|17
1640514220000|2021-12-26 10:23:40|2226.92|2206.92|2226.96|2206.96|2226.96|2206.96|2226.92|2206.92|3
1640514230000|2021-12-26 10:23:50|2227.01|2207.01|2227.01|2207.01|2227.01|2207.01|2227.01|2207.01|1
1640514240000|2021-12-26 10:24:00|2227.04|2207.04|2227.94|2207.94|2227.94|2207.94|2227.04|2207.04|8
1640514250000|2021-12-26 10:24:10|2227.9|2207.9|2227.91|2207.91|2227.91|2207.91|2227.9|2207.9|2
1640514260000|2021-12-26 10:24:20|2227.9|2207.9|2227.41|2207.41|2227.99|2207.99|2226.98|2206.98|26
1640514270000|2021-12-26 10:24:30|2227.49|2207.49|2226.03|2206.03|2227.51|2207.51|2226.03|2206.03|20
1640514280000|2021-12-26 10:24:40|2226.08|2206.08|2225.8|2205.8|2226.14|2206.14|2225.74|2205.74|17
1640514290000|2021-12-26 10:24:50|2225.79|2205.79|2225.75|2205.75|2225.79|2205.79|2225.75|2205.75|2
1640514300000|2021-12-26 10:25:00|2225.78|2205.78|2225.58|2205.58|2225.86|2205.86|2225.41|2205.41|6
1640514310000|2021-12-26 10:25:10|2225.43|2205.43|2224.12|2204.12|2225.43|2205.43|2224.08|2204.08|22
1640514320000|2021-12-26 10:25:20|2224.1|2204.1|2224.16|2204.16|2224.41|2204.41|2224.03|2204.03|14
1640514330000|2021-12-26 10:25:30|2224.25|2204.25|2224.81|2204.81|2224.83|2204.83|2224.14|2204.14|16
1640514340000|2021-12-26 10:25:40|2224.78|2204.78|2225.09|2205.09|2225.11|2205.11|2224.67|2204.67|17
1640514350000|2021-12-26 10:25:50|2225.06|2205.06|2225.55|2205.55|2225.55|2205.55|2224.83|2204.83|25
1640514360000|2021-12-26 10:26:00|2225.64|2205.64|2224.74|2204.74|2225.84|2205.84|2224.62|2204.62|20
1640514370000|2021-12-26 10:26:10|2224.73|2204.73|2224.9|2204.9|2224.93|2204.93|2224.73|2204.73|13
1640514380000|2021-12-26 10:26:20|2224.92|2204.92|2225.97|2205.97|2226.01|2206.01|2224.85|2204.85|19
1640514390000|2021-12-26 10:26:30|2226.02|2206.02|2226.16|2206.16|2227.23|2207.23|2225.96|2205.96|24
1640514400000|2021-12-26 10:26:40|2226.14|2206.14|2227.29|2207.29|2227.31|2207.31|2225.83|2205.83|22
1640514410000|2021-12-26 10:26:50|2227.32|2207.32|2227.13|2207.13|2227.32|2207.32|2226.65|2206.65|26
1640514420000|2021-12-26 10:27:00|2227.16|2207.16|2227.3|2207.3|2227.37|2207.37|2227.05|2207.05|12
1640514430000|2021-12-26 10:27:10|2227.35|2207.35|2227.5|2207.5|2227.65|2207.65|2227.22|2207.22|10
1640514440000|2021-12-26 10:27:20|2227.45|2207.45|2227.42|2207.42|2227.46|2207.46|2227.2|2207.2|20
1640514450000|2021-12-26 10:27:30|2227.53|2207.53|2227.9|2207.9|2227.95|2207.95|2227.53|2207.53|13
1640514460000|2021-12-26 10:27:40|2227.92|2207.92|2228.53|2208.53|2228.54|2208.54|2227.9|2207.9|9
1640514470000|2021-12-26 10:27:50|2228.6|2208.6|2228.11|2208.11|2228.81|2208.81|2228.11|2208.11|21
1640514480000|2021-12-26 10:28:00|2228.08|2208.08|2228.27|2208.27|2228.38|2208.38|2228.04|2208.04|32
1640514490000|2021-12-26 10:28:10|2228.26|2208.26|2228.48|2208.48|2228.52|2208.52|2228.22|2208.22|14
1640514500000|2021-12-26 10:28:20|2228.52|2208.52|2228.93|2208.93|2229.32|2209.32|2228.52|2208.52|15
1640514510000|2021-12-26 10:28:30|2228.94|2208.94|2229.36|2209.36|2229.47|2209.47|2228.89|2208.89|25
1640514520000|2021-12-26 10:28:40|2229.25|2209.25|2228.93|2208.93|2229.25|2209.25|2228.83|2208.83|31
1640514530000|2021-12-26 10:28:50|2228.9|2208.9|2229.16|2209.16|2229.17|2209.17|2228.9|2208.9|17
1640514540000|2021-12-26 10:29:00|2229.14|2209.14|2228.4|2208.4|2229.21|2209.21|2228.4|2208.4|27
1640514550000|2021-12-26 10:29:10|2228.51|2208.51|2227.76|2207.76|2228.7|2208.7|2227.76|2207.76|34
1640514560000|2021-12-26 10:29:20|2227.62|2207.62|2226.98|2206.98|2227.62|2207.62|2226.9|2206.9|21
1640514570000|2021-12-26 10:29:30|2227.03|2207.03|2226.88|2206.88|2227.07|2207.07|2226.87|2206.87|23
1640514580000|2021-12-26 10:29:40|2227.01|2207.01|2226.06|2206.06|2227.01|2207.01|2225.97|2205.97|33
1640514590000|2021-12-26 10:29:50|2226.04|2206.04|2226.48|2206.48|2226.63|2206.63|2226.04|2206.04|33
1640514600000|2021-12-26 10:30:00|2226.61|2206.61|2227.12|2207.12|2227.17|2207.17|2226.5|2206.5|31
1640514610000|2021-12-26 10:30:10|2227.16|2207.16|2227.3|2207.3|2227.57|2207.57|2227.09|2207.09|26
1640514620000|2021-12-26 10:30:20|2227.29|2207.29|2227.58|2207.58|2227.63|2207.63|2226.74|2206.74|28
1640514630000|2021-12-26 10:30:30|2227.59|2207.59|2228.74|2208.74|2228.79|2208.79|2227.59|2207.59|26
1640514640000|2021-12-26 10:30:40|2228.79|2208.79|2228.71|2208.71|2228.79|2208.79|2228.71|2208.71|10
1640514650000|2021-12-26 10:30:50|2228.7|2208.7|2229.58|2209.58|2229.66|2209.66|2228.7|2208.7|20
1640514660000|2021-12-26 10:31:00|2229.6|2209.6|2229.52|2209.52|2229.76|2209.76|2229.52|2209.52|8
1640514670000|2021-12-26 10:31:10|2229.58|2209.58|2229.83|2209.83|2229.83|2209.83|2229.57|2209.57|6
1640514680000|2021-12-26 10:31:20|2229.91|2209.91|2229.89|2209.89|2229.98|2209.98|2229.89|2209.89|9
1640514690000|2021-12-26 10:31:30|2229.99|2209.99|2230.02|2210.02|2230.02|2210.02|2229.99|2209.99|3
1640514700000|2021-12-26 10:31:40|2230.03|2210.03|2230.08|2210.08|2230.08|2210.08|2230.02|2210.02|6
1640514710000|2021-12-26 10:31:50|2230.01|2210.01|2230.17|2210.17|2230.17|2210.17|2229.96|2209.96|3
1640514720000|2021-12-26 10:32:00|2230.25|2210.25|2230.25|2210.25|2230.25|2210.25|2230.25|2210.25|1
1640514730000|2021-12-26 10:32:10|2230.22|2210.22|2230.73|2210.73|2230.73|2210.73|2230.22|2210.22|10
1640514740000|2021-12-26 10:32:20|2230.72|2210.72|2230.84|2210.84|2231.22|2211.22|2230.66|2210.66|15
1640514750000|2021-12-26 10:32:30|2231.24|2211.24|2231.23|2211.23|2231.28|2211.28|2230.96|2210.96|9
1640514760000|2021-12-26 10:32:40|2231.22|2211.22|2229.92|2209.92|2231.25|2211.25|2229.82|2209.82|12
1640514770000|2021-12-26 10:32:50|2229.72|2209.72|2229.72|2209.72|2229.72|2209.72|2229.72|2209.72|1
1640514780000|2021-12-26 10:33:00|2229.8|2209.8|2230.42|2210.42|2230.43|2210.43|2229.71|2209.71|15
1640514790000|2021-12-26 10:33:10|2230.39|2210.39|2232.22|2212.22|2232.22|2212.22|2230.39|2210.39|15
1640514800000|2021-12-26 10:33:20|2231.92|2211.92|2232.44|2212.44|2232.45|2212.45|2231.76|2211.76|10
1640514810000|2021-12-26 10:33:30|2232.32|2212.32|2232.47|2212.47|2232.47|2212.47|2232.32|2212.32|6
1640514820000|2021-12-26 10:33:40|2232.49|2212.49|2232.46|2212.46|2232.49|2212.49|2232.46|2212.46|2
1640514830000|2021-12-26 10:33:50|2232.49|2212.49|2232.46|2212.46|2232.49|2212.49|2232.46|2212.46|2
1640514840000|2021-12-26 10:34:00|2232.49|2212.49|2232.57|2212.57|2232.62|2212.62|2232.49|2212.49|6
1640514850000|2021-12-26 10:34:10|2232.6|2212.6|2232.17|2212.17|2232.62|2212.62|2231.69|2211.69|16
1640514860000|2021-12-26 10:34:20|2232.18|2212.18|2232.58|2212.58|2232.65|2212.65|2232.18|2212.18|23
1640514870000|2021-12-26 10:34:30|2232.59|2212.59|2233.92|2213.92|2233.92|2213.92|2232.58|2212.58|17
1640514880000|2021-12-26 10:34:40|2233.95|2213.95|2232.72|2212.72|2233.95|2213.95|2232.72|2212.72|20
1640514890000|2021-12-26 10:34:50|2232.26|2212.26|2232.03|2212.03|2232.33|2212.33|2231.93|2211.93|21
1640514900000|2021-12-26 10:35:00|2232.2|2212.2|2233.21|2213.21|2233.21|2213.21|2232.04|2212.04|24
1640514910000|2021-12-26 10:35:10|2233.19|2213.19|2232.92|2212.92|2233.35|2213.35|2232.71|2212.71|25
1640514920000|2021-12-26 10:35:20|2232.93|2212.93|2232.19|2212.19|2232.93|2212.93|2232.17|2212.17|13
1640514930000|2021-12-26 10:35:30|2232.11|2212.11|2231.22|2211.22|2232.11|2212.11|2230.7|2210.7|27
1640514940000|2021-12-26 10:35:40|2231.2|2211.2|2231.2|2211.2|2231.21|2211.21|2230.96|2210.96|16
1640514950000|2021-12-26 10:35:50|2231.54|2211.54|2230.74|2210.74|2231.65|2211.65|2230.73|2210.73|12
1640514960000|2021-12-26 10:36:00|2230.78|2210.78|2230.69|2210.69|2230.86|2210.86|2230.69|2210.69|3
1640514970000|2021-12-26 10:36:10|2230.84|2210.84|2231.2|2211.2|2231.25|2211.25|2230.84|2210.84|7
1640514980000|2021-12-26 10:36:20|2231.25|2211.25|2232.16|2212.16|2232.3|2212.3|2231.18|2211.18|22
1640514990000|2021-12-26 10:36:30|2232.25|2212.25|2232.48|2212.48|2232.85|2212.85|2232.04|2212.04|16
1640515000000|2021-12-26 10:36:40|2232.54|2212.54|2232.5|2212.5|2232.54|2212.54|2231.89|2211.89|21
1640515010000|2021-12-26 10:36:50|2232.75|2212.75|2232.8|2212.8|2232.8|2212.8|2232.64|2212.64|11
1640515020000|2021-12-26 10:37:00|2232.81|2212.81|2232.33|2212.33|2232.81|2212.81|2232.23|2212.23|22
1640515030000|2021-12-26 10:37:10|2232.28|2212.28|2232.82|2212.82|2233.01|2213.01|2232.27|2212.27|22
1640515040000|2021-12-26 10:37:20|2232.66|2212.66|2232.8|2212.8|2233.18|2213.18|2232.63|2212.63|10
1640515050000|2021-12-26 10:37:30|2232.68|2212.68|2233.88|2213.88|2233.88|2213.88|2232.62|2212.62|20
1640515060000|2021-12-26 10:37:40|2233.76|2213.76|2233.82|2213.82|2233.82|2213.82|2233.58|2213.58|27
1640515070000|2021-12-26 10:37:50|2233.85|2213.85|2234.13|2214.13|2234.32|2214.32|2233.85|2213.85|24
1640515080000|2021-12-26 10:38:00|2234.1|2214.1|2233.91|2213.91|2234.1|2214.1|2233.79|2213.79|23
1640515090000|2021-12-26 10:38:10|2233.89|2213.89|2235.39|2215.39|2235.39|2215.39|2233.89|2213.89|12
1640515100000|2021-12-26 10:38:20|2235.34|2215.34|2234.93|2214.93|2235.34|2215.34|2234.92|2214.92|10
1640515110000|2021-12-26 10:38:30|2234.96|2214.96|2235.15|2215.15|2235.29|2215.29|2234.8|2214.8|16
1640515120000|2021-12-26 10:38:40|2235.22|2215.22|2235.38|2215.38|2235.55|2215.55|2235.22|2215.22|11
1640515130000|2021-12-26 10:38:50|2235.37|2215.37|2236.26|2216.26|2236.58|2216.58|2235.33|2215.33|15
1640515140000|2021-12-26 10:39:00|2236.33|2216.33|2236.19|2216.19|2237.02|2217.02|2236.18|2216.18|29
1640515150000|2021-12-26 10:39:10|2236.16|2216.16|2236.01|2216.01|2236.34|2216.34|2235.83|2215.83|29
1640515160000|2021-12-26 10:39:20|2235.86|2215.86|2235.8|2215.8|2235.95|2215.95|2235.35|2215.35|33
1640515170000|2021-12-26 10:39:30|2235.84|2215.84|2235.17|2215.17|2235.85|2215.85|2235.17|2215.17|31
1640515180000|2021-12-26 10:39:40|2235.12|2215.12|2235.71|2215.71|2235.73|2215.73|2235.12|2215.12|27
1640515190000|2021-12-26 10:39:50|2235.7|2215.7|2236.74|2216.74|2236.75|2216.75|2235.7|2215.7|20
1640515200000|2021-12-26 10:40:00|2236.73|2216.73|2237.3|2217.3|2237.38|2217.38|2236.72|2216.72|15
1640515210000|2021-12-26 10:40:10|2237.38|2217.38|2237.35|2217.35|2237.38|2217.38|2237.33|2217.33|8
1640515220000|2021-12-26 10:40:20|2237.31|2217.31|2238.38|2218.38|2238.38|2218.38|2237.23|2217.23|21
1640515230000|2021-12-26 10:40:30|2238.57|2218.57|2239.36|2219.36|2239.39|2219.39|2238.57|2218.57|13
1640515240000|2021-12-26 10:40:40|2239.25|2219.25|2239.32|2219.32|2239.32|2219.32|2239.25|2219.25|3
1640515250000|2021-12-26 10:40:50|2239.39|2219.39|2239.62|2219.62|2239.62|2219.62|2239.31|2219.31|9
1640515260000|2021-12-26 10:41:00|2239.61|2219.61|2239.72|2219.72|2239.82|2219.82|2239.61|2219.61|14
1640515270000|2021-12-26 10:41:10|2239.58|2219.58|2238.46|2218.46|2239.78|2219.78|2238.46|2218.46|26
1640515280000|2021-12-26 10:41:20|2238.45|2218.45|2238.5|2218.5|2238.54|2218.54|2238.43|2218.43|26
1640515290000|2021-12-26 10:41:30|2238.47|2218.47|2237.29|2217.29|2238.54|2218.54|2237.28|2217.28|28
1640515300000|2021-12-26 10:41:40|2237.32|2217.32|2237.37|2217.37|2237.43|2217.43|2237.26|2217.26|27
1640515310000|2021-12-26 10:41:50|2238.05|2218.05|2239.21|2219.21|2239.22|2219.22|2238.03|2218.03|33
1640515320000|2021-12-26 10:42:00|2239.19|2219.19|2238.66|2218.66|2239.21|2219.21|2238.64|2218.64|20
1640515330000|2021-12-26 10:42:10|2238.74|2218.74|2239.39|2219.39|2239.4|2219.4|2238.68|2218.68|16
1640515340000|2021-12-26 10:42:20|2239.41|2219.41|2239.17|2219.17|2239.41|2219.41|2239.17|2219.17|7
1640515350000|2021-12-26 10:42:30|2239.16|2219.16|2239.33|2219.33|2239.47|2219.47|2238.94|2218.94|13
1640515360000|2021-12-26 10:42:40|2239.34|2219.34|2239.57|2219.57|2239.57|2219.57|2239.31|2219.31|7
1640515370000|2021-12-26 10:42:50|2239.54|2219.54|2240.01|2220.01|2240.01|2220.01|2239.54|2219.54|12
1640515380000|2021-12-26 10:43:00|2240.16|2220.16|2240.08|2220.08|2240.16|2220.16|2239.96|2219.96|11
1640515390000|2021-12-26 10:43:10|2240.07|2220.07|2240.09|2220.09|2240.09|2220.09|2240.07|2220.07|3
1640515400000|2021-12-26 10:43:20|2240.06|2220.06|2240.45|2220.45|2240.45|2220.45|2240.02|2220.02|7
1640515410000|2021-12-26 10:43:30|2240.47|2220.47|2240.45|2220.45|2240.64|2220.64|2240.21|2220.21|9
1640515420000|2021-12-26 10:43:40|2240.46|2220.46|2239.23|2219.23|2240.47|2220.47|2239.19|2219.19|21
1640515430000|2021-12-26 10:43:50|2239.24|2219.24|2238.54|2218.54|2239.24|2219.24|2238.54|2218.54|14
1640515440000|2021-12-26 10:44:00|2238.71|2218.71|2238.57|2218.57|2238.8|2218.8|2238.57|2218.57|9
1640515450000|2021-12-26 10:44:10|2238.65|2218.65|2238.65|2218.65|2238.65|2218.65|2238.65|2218.65|1
1640515460000|2021-12-26 10:44:20|2238.68|2218.68|2238.66|2218.66|2238.72|2218.72|2238.62|2218.62|6
1640515470000|2021-12-26 10:44:30|2238.44|2218.44|2238.55|2218.55|2238.55|2218.55|2238.4|2218.4|5
1640515480000|2021-12-26 10:44:40|2238.45|2218.45|2236.24|2216.24|2238.45|2218.45|2236.21|2216.21|15
1640515490000|2021-12-26 10:44:50|2236.21|2216.21|2237.43|2217.43|2237.52|2217.52|2236.18|2216.18|22
1640515500000|2021-12-26 10:45:00|2237.44|2217.44|2237.92|2217.92|2238.54|2218.54|2237.43|2217.43|25
1640515510000|2021-12-26 10:45:10|2237.85|2217.85|2236.61|2216.61|2237.85|2217.85|2236.43|2216.43|34
1640515520000|2021-12-26 10:45:20|2236.62|2216.62|2235.23|2215.23|2236.62|2216.62|2235.23|2215.23|22
1640515530000|2021-12-26 10:45:30|2235.22|2215.22|2234.44|2214.44|2235.22|2215.22|2234.42|2214.42|11
1640515540000|2021-12-26 10:45:40|2233.78|2213.78|2232.99|2212.99|2234.25|2214.25|2232.98|2212.98|21
1640515550000|2021-12-26 10:45:50|2233|2213|2233.48|2213.48|2234|2214|2233|2213|35
1640515560000|2021-12-26 10:46:00|2233.43|2213.43|2233.01|2213.01|2233.43|2213.43|2233.01|2213.01|19
1640515570000|2021-12-26 10:46:10|2233|2213|2232.28|2212.28|2233.18|2213.18|2232.28|2212.28|27
1640515580000|2021-12-26 10:46:20|2232.24|2212.24|2231.14|2211.14|2232.32|2212.32|2231.13|2211.13|30
1640515590000|2021-12-26 10:46:30|2231.13|2211.13|2231.94|2211.94|2231.94|2211.94|2231.09|2211.09|29
1640515600000|2021-12-26 10:46:40|2232.08|2212.08|2232.1|2212.1|2232.46|2212.46|2232.08|2212.08|18
1640515610000|2021-12-26 10:46:50|2232.11|2212.11|2233.13|2213.13|2233.13|2213.13|2232.11|2212.11|18
1640515620000|2021-12-26 10:47:00|2233.14|2213.14|2233.52|2213.52|2233.82|2213.82|2233.12|2213.12|23
1640515630000|2021-12-26 10:47:10|2233.51|2213.51|2233.01|2213.01|2233.56|2213.56|2233|2213|24
1640515640000|2021-12-26 10:47:20|2232.97|2212.97|2235.51|2215.51|2235.54|2215.54|2232.97|2212.97|27
1640515650000|2021-12-26 10:47:30|2235.49|2215.49|2235.95|2215.95|2235.96|2215.96|2235.45|2215.45|21
1640515660000|2021-12-26 10:47:40|2235.93|2215.93|2235.56|2215.56|2236|2216|2235.52|2215.52|26
1640515670000|2021-12-26 10:47:50|2235.54|2215.54|2235.37|2215.37|2235.67|2215.67|2235.08|2215.08|21
1640515680000|2021-12-26 10:48:00|2235.36|2215.36|2235.65|2215.65|2235.65|2215.65|2235.26|2215.26|24
1640515690000|2021-12-26 10:48:10|2235.74|2215.74|2236.29|2216.29|2236.29|2216.29|2235.74|2215.74|22
1640515700000|2021-12-26 10:48:20|2236.31|2216.31|2237.18|2217.18|2237.18|2217.18|2236.3|2216.3|25
1640515710000|2021-12-26 10:48:30|2237.19|2217.19|2237.4|2217.4|2237.51|2217.51|2236.86|2216.86|18
1640515720000|2021-12-26 10:48:40|2237.41|2217.41|2237.04|2217.04|2237.72|2217.72|2236.97|2216.97|20
1640515730000|2021-12-26 10:48:50|2236.78|2216.78|2237.3|2217.3|2237.3|2217.3|2236.78|2216.78|23
1640515740000|2021-12-26 10:49:00|2237.43|2217.43|2237.52|2217.52|2237.53|2217.53|2237.43|2217.43|12
1640515750000|2021-12-26 10:49:10|2237.51|2217.51|2237.56|2217.56|2237.56|2217.56|2237.51|2217.51|3
1640515760000|2021-12-26 10:49:20|2237.53|2217.53|2238.68|2218.68|2238.68|2218.68|2237.53|2217.53|13
1640515770000|2021-12-26 10:49:30|2238.8|2218.8|2242.38|2222.38|2242.38|2222.38|2238.73|2218.73|22
1640515780000|2021-12-26 10:49:40|2243.24|2223.24|2244.69|2224.69|2245.82|2225.82|2243|2223|33
1640515790000|2021-12-26 10:49:50|2244.74|2224.74|2245.3|2225.3|2245.35|2225.35|2244.74|2224.74|26
1640515800000|2021-12-26 10:50:00|2245.33|2225.33|2246.38|2226.38|2246.38|2226.38|2245.12|2225.12|25
1640515810000|2021-12-26 10:50:10|2246.42|2226.42|2246.75|2226.75|2246.76|2226.76|2245.66|2225.66|29
1640515820000|2021-12-26 10:50:20|2246.69|2226.69|2246.83|2226.83|2246.84|2226.84|2246.14|2226.14|25
1640515830000|2021-12-26 10:50:30|2246.84|2226.84|2247.46|2227.46|2247.46|2227.46|2246.84|2226.84|14
1640515840000|2021-12-26 10:50:40|2247.39|2227.39|2247.3|2227.3|2247.51|2227.51|2247.2|2227.2|16
1640515850000|2021-12-26 10:50:50|2247.32|2227.32|2247.27|2227.27|2247.33|2227.33|2247.27|2227.27|4
1640515860000|2021-12-26 10:51:00|2247.26|2227.26|2247.43|2227.43|2247.52|2227.52|2247.26|2227.26|10
1640515870000|2021-12-26 10:51:10|2247.45|2227.45|2247.57|2227.57|2247.57|2227.57|2247.4|2227.4|9
1640515880000|2021-12-26 10:51:20|2247.81|2227.81|2247.34|2227.34|2247.81|2227.81|2246.41|2226.41|31
1640515890000|2021-12-26 10:51:30|2247.35|2227.35|2247.49|2227.49|2247.74|2227.74|2247.03|2227.03|27
1640515900000|2021-12-26 10:51:40|2247.53|2227.53|2247.69|2227.69|2247.76|2227.76|2247.45|2227.45|27
1640515910000|2021-12-26 10:51:50|2247.67|2227.67|2247.74|2227.74|2247.74|2227.74|2247.62|2227.62|15
1640515920000|2021-12-26 10:52:00|2247.75|2227.75|2248.65|2228.65|2249.02|2229.02|2247.72|2227.72|21
1640515930000|2021-12-26 10:52:10|2248.71|2228.71|2248.63|2228.63|2248.73|2228.73|2248.38|2228.38|13
1640515940000|2021-12-26 10:52:20|2248.62|2228.62|2248.34|2228.34|2248.65|2228.65|2248.27|2228.27|10
1640515950000|2021-12-26 10:52:30|2248.29|2228.29|2248.38|2228.38|2248.55|2228.55|2248.29|2228.29|8
1640515960000|2021-12-26 10:52:40|2248.37|2228.37|2246.87|2226.87|2248.37|2228.37|2246.87|2226.87|32
1640515970000|2021-12-26 10:52:50|2246.79|2226.79|2246.42|2226.42|2246.86|2226.86|2246|2226|35
1640515980000|2021-12-26 10:53:00|2246.47|2226.47|2246.38|2226.38|2246.47|2226.47|2246.08|2226.08|27
1640515990000|2021-12-26 10:53:10|2246.45|2226.45|2246.39|2226.39|2246.65|2226.65|2246.27|2226.27|30
1640516000000|2021-12-26 10:53:20|2246.37|2226.37|2246.09|2226.09|2246.37|2226.37|2245.91|2225.91|22
1640516010000|2021-12-26 10:53:30|2246.12|2226.12|2246.07|2226.07|2246.14|2226.14|2245.96|2225.96|12
1640516020000|2021-12-26 10:53:40|2246.1|2226.1|2246.08|2226.08|2246.35|2226.35|2245.98|2225.98|10
1640516030000|2021-12-26 10:53:50|2246.14|2226.14|2245.86|2225.86|2246.35|2226.35|2245.86|2225.86|12
1640516040000|2021-12-26 10:54:00|2245.89|2225.89|2246.11|2226.11|2246.42|2226.42|2245.86|2225.86|10
1640516050000|2021-12-26 10:54:10|2246.14|2226.14|2246.27|2226.27|2246.33|2226.33|2246.07|2226.07|9
1640516060000|2021-12-26 10:54:20|2246.37|2226.37|2246.64|2226.64|2246.64|2226.64|2246.35|2226.35|9
1640516070000|2021-12-26 10:54:30|2246.62|2226.62|2246.39|2226.39|2246.64|2226.64|2246.39|2226.39|7
1640516080000|2021-12-26 10:54:40|2246.38|2226.38|2246.3|2226.3|2246.43|2226.43|2246.3|2226.3|14
1640516090000|2021-12-26 10:54:50|2246.32|2226.32|2246.19|2226.19|2246.32|2226.32|2246.12|2226.12|15
1640516100000|2021-12-26 10:55:00|2246.18|2226.18|2246.48|2226.48|2246.49|2226.49|2246.18|2226.18|11
1640516110000|2021-12-26 10:55:10|2246.49|2226.49|2246.6|2226.6|2246.6|2226.6|2246.48|2226.48|11
1640516120000|2021-12-26 10:55:20|2246.52|2226.52|2246.6|2226.6|2246.6|2226.6|2246.52|2226.52|2
1640516130000|2021-12-26 10:55:30|2246.55|2226.55|2246.55|2226.55|2246.55|2226.55|2246.55|2226.55|1
1640516140000|2021-12-26 10:55:40|2247.05|2227.05|2247.59|2227.59|2247.92|2227.92|2247.05|2227.05|19
1640516150000|2021-12-26 10:55:50|2247.69|2227.69|2249.09|2229.09|2249.09|2229.09|2247.69|2227.69|19
1640516160000|2021-12-26 10:56:00|2249.16|2229.16|2248.74|2228.74|2249.26|2229.26|2248.57|2228.57|20
1640516170000|2021-12-26 10:56:10|2248.66|2228.66|2251.31|2231.31|2251.31|2231.31|2248.64|2228.64|19
1640516180000|2021-12-26 10:56:20|2251.34|2231.34|2251.03|2231.03|2251.67|2231.67|2251.03|2231.03|11
1640516190000|2021-12-26 10:56:30|2251.05|2231.05|2251.42|2231.42|2251.46|2231.46|2250.81|2230.81|15
1640516200000|2021-12-26 10:56:40|2251.5|2231.5|2251.78|2231.78|2251.89|2231.89|2251.46|2231.46|14
1640516210000|2021-12-26 10:56:50|2251.89|2231.89|2251.11|2231.11|2251.89|2231.89|2250.98|2230.98|17
1640516220000|2021-12-26 10:57:00|2251.1|2231.1|2251.8|2231.8|2251.8|2231.8|2251.1|2231.1|12
1640516230000|2021-12-26 10:57:10|2251.83|2231.83|2251.96|2231.96|2251.96|2231.96|2251.83|2231.83|2
1640516240000|2021-12-26 10:57:20|2252.02|2232.02|2252|2232|2252.2|2232.2|2252|2232|6
1640516250000|2021-12-26 10:57:30|2252.2|2232.2|2252.31|2232.31|2252.31|2232.31|2252.11|2232.11|8
1640516260000|2021-12-26 10:57:40|2252.32|2232.32|2252.32|2232.32|2252.32|2232.32|2252.19|2232.19|7
1640516270000|2021-12-26 10:57:50|2252.53|2232.53|2253.17|2233.17|2253.17|2233.17|2252.53|2232.53|6
1640516280000|2021-12-26 10:58:00|2253.25|2233.25|2252.76|2232.76|2253.25|2233.25|2252.51|2232.51|19
1640516290000|2021-12-26 10:58:10|2253.04|2233.04|2253.04|2233.04|2253.04|2233.04|2253.04|2233.04|1
1640516310000|2021-12-26 10:58:30|2253.11|2233.11|2253.11|2233.11|2253.11|2233.11|2253.11|2233.11|1
1640516320000|2021-12-26 10:58:40|2253.3|2233.3|2255.41|2235.41|2255.41|2235.41|2253.25|2233.25|17
1640516330000|2021-12-26 10:58:50|2255.38|2235.38|2256.15|2236.15|2256.17|2236.17|2255.38|2235.38|12
1640516340000|2021-12-26 10:59:00|2256.47|2236.47|2254.86|2234.86|2256.58|2236.58|2254.64|2234.64|28
1640516350000|2021-12-26 10:59:10|2254.91|2234.91|2255.4|2235.4|2255.42|2235.42|2254.9|2234.9|14
1640516360000|2021-12-26 10:59:20|2255.5|2235.5|2252.69|2232.69|2255.5|2235.5|2252.69|2232.69|30
1640516370000|2021-12-26 10:59:30|2252.67|2232.67|2252.55|2232.55|2252.68|2232.68|2252.53|2232.53|21
1640516380000|2021-12-26 10:59:40|2252.6|2232.6|2252.69|2232.69|2252.73|2232.73|2252.57|2232.57|14
1640516390000|2021-12-26 10:59:50|2252.67|2232.67|2253.49|2233.49|2253.5|2233.5|2252.53|2232.53|26
1640516400000|2021-12-26 11:00:00|2253.5|2233.5|2255.2|2235.2|2255.25|2235.25|2253.5|2233.5|27
1640516410000|2021-12-26 11:00:10|2255.26|2235.26|2254.64|2234.64|2255.4|2235.4|2254.64|2234.64|24
1640516420000|2021-12-26 11:00:20|2254.63|2234.63|2253.73|2233.73|2254.64|2234.64|2253.58|2233.58|16
1640516430000|2021-12-26 11:00:30|2253.71|2233.71|2253.39|2233.39|2254.21|2234.21|2253.39|2233.39|23
1640516440000|2021-12-26 11:00:40|2253.37|2233.37|2254.98|2234.98|2255.01|2235.01|2253.35|2233.35|28
1640516450000|2021-12-26 11:00:50|2254.96|2234.96|2255.1|2235.1|2255.32|2235.32|2254.92|2234.92|24
1640516460000|2021-12-26 11:01:00|2255.09|2235.09|2255.57|2235.57|2255.57|2235.57|2255.01|2235.01|17
1640516470000|2021-12-26 11:01:10|2255.58|2235.58|2256.47|2236.47|2256.52|2236.52|2255.58|2235.58|11
1640516480000|2021-12-26 11:01:20|2256.57|2236.57|2258.58|2238.58|2258.58|2238.58|2256.57|2236.57|13
1640516490000|2021-12-26 11:01:30|2258.66|2238.66|2257.07|2237.07|2259.21|2239.21|2256.93|2236.93|23
1640516500000|2021-12-26 11:01:40|2257.06|2237.06|2257.82|2237.82|2258|2238|2257.06|2237.06|30
1640516510000|2021-12-26 11:01:50|2257.85|2237.85|2257.77|2237.77|2257.89|2237.89|2257.14|2237.14|35
1640516520000|2021-12-26 11:02:00|2257.78|2237.78|2258.49|2238.49|2259.47|2239.47|2257.78|2237.78|36
1640516530000|2021-12-26 11:02:10|2258.46|2238.46|2260.12|2240.12|2260.15|2240.15|2258.39|2238.39|27
1640516540000|2021-12-26 11:02:20|2260.55|2240.55|2260.2|2240.2|2260.6|2240.6|2260.2|2240.2|16
1640516550000|2021-12-26 11:02:30|2260.39|2240.39|2260.61|2240.61|2260.61|2240.61|2260.23|2240.23|25
1640516560000|2021-12-26 11:02:40|2260.66|2240.66|2261.07|2241.07|2261.07|2241.07|2260.66|2240.66|7
1640516570000|2021-12-26 11:02:50|2261.06|2241.06|2261.52|2241.52|2261.55|2241.55|2261.06|2241.06|18
1640516580000|2021-12-26 11:03:00|2261.55|2241.55|2261.48|2241.48|2261.9|2241.9|2261.18|2241.18|18
1640516590000|2021-12-26 11:03:10|2261.41|2241.41|2261.26|2241.26|2261.49|2241.49|2260.62|2240.62|26
1640516600000|2021-12-26 11:03:20|2261.15|2241.15|2260.96|2240.96|2262.09|2242.09|2260.96|2240.96|29
1640516610000|2021-12-26 11:03:30|2261|2241|2261.78|2241.78|2261.78|2241.78|2260.9|2240.9|26
1640516620000|2021-12-26 11:03:40|2261.74|2241.74|2261.76|2241.76|2261.76|2241.76|2261.59|2241.59|15
1640516630000|2021-12-26 11:03:50|2261.64|2241.64|2260.44|2240.44|2261.64|2241.64|2260.25|2240.25|27
1640516640000|2021-12-26 11:04:00|2260.6|2240.6|2260.89|2240.89|2261.1|2241.1|2260.46|2240.46|31
1640516650000|2021-12-26 11:04:10|2261.06|2241.06|2260.91|2240.91|2261.57|2241.57|2260.84|2240.84|24
1640516660000|2021-12-26 11:04:20|2260.79|2240.79|2260.21|2240.21|2260.79|2240.79|2260.18|2240.18|21
1640516670000|2021-12-26 11:04:30|2260.2|2240.2|2259.55|2239.55|2260.35|2240.35|2259.53|2239.53|26
1640516680000|2021-12-26 11:04:40|2259.54|2239.54|2259.17|2239.17|2259.72|2239.72|2259.17|2239.17|23
1640516690000|2021-12-26 11:04:50|2259.18|2239.18|2260.58|2240.58|2260.58|2240.58|2259.18|2239.18|21
1640516700000|2021-12-26 11:05:00|2260.59|2240.59|2260.64|2240.64|2260.65|2240.65|2260.59|2240.59|9
1640516710000|2021-12-26 11:05:10|2260.62|2240.62|2260.68|2240.68|2260.7|2240.7|2260.62|2240.62|4
1640516720000|2021-12-26 11:05:20|2260.67|2240.67|2261.3|2241.3|2261.32|2241.32|2260.67|2240.67|10
1640516730000|2021-12-26 11:05:30|2261.32|2241.32|2262.58|2242.58|2262.58|2242.58|2261.3|2241.3|17
1640516740000|2021-12-26 11:05:40|2262.84|2242.84|2262.05|2242.05|2264.27|2244.27|2262.05|2242.05|26
1640516750000|2021-12-26 11:05:50|2262.1|2242.1|2260.55|2240.55|2262.1|2242.1|2260.48|2240.48|28
1640516760000|2021-12-26 11:06:00|2260.52|2240.52|2260.57|2240.57|2261.06|2241.06|2260.52|2240.52|27
1640516770000|2021-12-26 11:06:10|2260.56|2240.56|2260.2|2240.2|2260.73|2240.73|2260.2|2240.2|18
1640516780000|2021-12-26 11:06:20|2260.16|2240.16|2257.79|2237.79|2260.16|2240.16|2257.79|2237.79|7
1640516790000|2021-12-26 11:06:30|2258.35|2238.35|2257.84|2237.84|2258.35|2238.35|2257.78|2237.78|20
1640516800000|2021-12-26 11:06:40|2257.43|2237.43|2256.74|2236.74|2257.47|2237.47|2256.5|2236.5|31
1640516810000|2021-12-26 11:06:50|2256.72|2236.72|2256.93|2236.93|2257.19|2237.19|2256.39|2236.39|32
1640516820000|2021-12-26 11:07:00|2256.97|2236.97|2256.3|2236.3|2256.97|2236.97|2255.72|2235.72|34
1640516830000|2021-12-26 11:07:10|2256.69|2236.69|2256.16|2236.16|2256.75|2236.75|2255.86|2235.86|32
1640516840000|2021-12-26 11:07:20|2256.15|2236.15|2256.59|2236.59|2256.75|2236.75|2256.11|2236.11|28
1640516850000|2021-12-26 11:07:30|2256.52|2236.52|2256.86|2236.86|2257.55|2237.55|2256.45|2236.45|29
1640516860000|2021-12-26 11:07:40|2256.85|2236.85|2257.21|2237.21|2257.21|2237.21|2256.85|2236.85|23
1640516870000|2021-12-26 11:07:50|2257.17|2237.17|2256.86|2236.86|2257.59|2237.59|2256.85|2236.85|30
1640516880000|2021-12-26 11:08:00|2256.85|2236.85|2256.87|2236.87|2256.93|2236.93|2256.65|2236.65|26
1640516890000|2021-12-26 11:08:10|2256.79|2236.79|2256.31|2236.31|2256.97|2236.97|2256.28|2236.28|22
1640516900000|2021-12-26 11:08:20|2256.33|2236.33|2257.87|2237.87|2257.87|2237.87|2256.32|2236.32|30
1640516910000|2021-12-26 11:08:30|2257.85|2237.85|2259.18|2239.18|2259.41|2239.41|2257.72|2237.72|29
1640516920000|2021-12-26 11:08:40|2259.21|2239.21|2259.61|2239.61|2259.68|2239.68|2259.19|2239.19|25
1640516930000|2021-12-26 11:08:50|2259.72|2239.72|2261.4|2241.4|2261.4|2241.4|2259.72|2239.72|23
1640516940000|2021-12-26 11:09:00|2261.47|2241.47|2261.65|2241.65|2262.06|2242.06|2261.47|2241.47|11
1640516950000|2021-12-26 11:09:10|2261.36|2241.36|2262.04|2242.04|2262.32|2242.32|2260.97|2240.97|30
1640516960000|2021-12-26 11:09:20|2262.02|2242.02|2263.11|2243.11|2263.37|2243.37|2262.02|2242.02|27
1640516970000|2021-12-26 11:09:30|2263.07|2243.07|2261.47|2241.47|2263.09|2243.09|2261.44|2241.44|36
1640516980000|2021-12-26 11:09:40|2261.48|2241.48|2261.78|2241.78|2261.78|2241.78|2261.32|2241.32|23
1640516990000|2021-12-26 11:09:50|2261.77|2241.77|2262.48|2242.48|2262.48|2242.48|2261.77|2241.77|14
1640517000000|2021-12-26 11:10:00|2262.47|2242.47|2263.38|2243.38|2263.38|2243.38|2262.47|2242.47|10
1640517010000|2021-12-26 11:10:10|2263.32|2243.32|2260.5|2240.5|2263.32|2243.32|2260.44|2240.44|29
1640517020000|2021-12-26 11:10:20|2260.54|2240.54|2260.82|2240.82|2260.82|2240.82|2259.99|2239.99|26
1640517030000|2021-12-26 11:10:30|2260.83|2240.83|2260.8|2240.8|2261.01|2241.01|2260.58|2240.58|30
1640517040000|2021-12-26 11:10:40|2260.83|2240.83|2261.34|2241.34|2261.34|2241.34|2260.77|2240.77|27
1640517050000|2021-12-26 11:10:50|2261.37|2241.37|2261.49|2241.49|2261.51|2241.51|2261.37|2241.37|10
1640517060000|2021-12-26 11:11:00|2261.45|2241.45|2261.76|2241.76|2261.97|2241.97|2261.45|2241.45|23
1640517070000|2021-12-26 11:11:10|2261.75|2241.75|2262.01|2242.01|2262.01|2242.01|2261.68|2241.68|15
1640517080000|2021-12-26 11:11:20|2262|2242|2261.92|2241.92|2262.01|2242.01|2261.9|2241.9|10
1640517090000|2021-12-26 11:11:30|2261.9|2241.9|2261.3|2241.3|2261.93|2241.93|2261.06|2241.06|19
1640517100000|2021-12-26 11:11:40|2261.25|2241.25|2261.11|2241.11|2261.43|2241.43|2261|2241|26
1640517110000|2021-12-26 11:11:50|2261.15|2241.15|2260|2240|2261.24|2241.24|2259.96|2239.96|29
1640517120000|2021-12-26 11:12:00|2259.8|2239.8|2258.89|2238.89|2259.8|2239.8|2258.82|2238.82|25
1640517130000|2021-12-26 11:12:10|2258.86|2238.86|2259.3|2239.3|2259.4|2239.4|2258.71|2238.71|26
1640517140000|2021-12-26 11:12:20|2259.28|2239.28|2259.51|2239.51|2259.55|2239.55|2259.19|2239.19|27
1640517150000|2021-12-26 11:12:30|2259.5|2239.5|2258.95|2238.95|2259.54|2239.54|2258.93|2238.93|27
1640517160000|2021-12-26 11:12:40|2258.99|2238.99|2258.91|2238.91|2259.13|2239.13|2258.89|2238.89|23
1640517170000|2021-12-26 11:12:50|2258.89|2238.89|2259.42|2239.42|2259.46|2239.46|2258.89|2238.89|22
1640517180000|2021-12-26 11:13:00|2259.43|2239.43|2257.64|2237.64|2259.48|2239.48|2257.57|2237.57|26
1640517190000|2021-12-26 11:13:10|2257.66|2237.66|2256.64|2236.64|2258.17|2238.17|2256.64|2236.64|29
1640517200000|2021-12-26 11:13:20|2256.75|2236.75|2255.73|2235.73|2256.75|2236.75|2255.71|2235.71|25
1640517210000|2021-12-26 11:13:30|2255.77|2235.77|2256.63|2236.63|2256.69|2236.69|2255.73|2235.73|23
1640517220000|2021-12-26 11:13:40|2256.61|2236.61|2257.3|2237.3|2257.33|2237.33|2256.26|2236.26|27
1640517230000|2021-12-26 11:13:50|2257.36|2237.36|2257.68|2237.68|2257.99|2237.99|2257.36|2237.36|29
1640517240000|2021-12-26 11:14:00|2257.66|2237.66|2257.23|2237.23|2258.36|2238.36|2257.17|2237.17|31
1640517250000|2021-12-26 11:14:10|2257.26|2237.26|2257.11|2237.11|2257.27|2237.27|2257.08|2237.08|18
1640517260000|2021-12-26 11:14:20|2257.09|2237.09|2256.56|2236.56|2257.13|2237.13|2256.49|2236.49|31
1640517270000|2021-12-26 11:14:30|2256.57|2236.57|2255.58|2235.58|2256.57|2236.57|2255.27|2235.27|24
1640517280000|2021-12-26 11:14:40|2255.57|2235.57|2253.72|2233.72|2255.59|2235.59|2253.72|2233.72|26
1640517290000|2021-12-26 11:14:50|2253.69|2233.69|2254.3|2234.3|2254.6|2234.6|2253.27|2233.27|32
1640517300000|2021-12-26 11:15:00|2254.37|2234.37|2254.27|2234.27|2254.62|2234.62|2254.27|2234.27|30
1640517310000|2021-12-26 11:15:10|2254.31|2234.31|2254.14|2234.14|2254.99|2234.99|2254.06|2234.06|34
1640517320000|2021-12-26 11:15:20|2254.13|2234.13|2253.85|2233.85|2254.29|2234.29|2253.85|2233.85|27
1640517330000|2021-12-26 11:15:30|2253.79|2233.79|2252.79|2232.79|2253.79|2233.79|2252.37|2232.37|19
1640517340000|2021-12-26 11:15:40|2252.78|2232.78|2250.6|2230.6|2252.84|2232.84|2250.6|2230.6|21
1640517350000|2021-12-26 11:15:50|2250.61|2230.61|2248.48|2228.48|2250.61|2230.61|2248.45|2228.45|25
1640517360000|2021-12-26 11:16:00|2248.47|2228.47|2246.33|2226.33|2248.47|2228.47|2246.33|2226.33|21
1640517370000|2021-12-26 11:16:10|2246.34|2226.34|2245.95|2225.95|2246.34|2226.34|2245.75|2225.75|17
1640517380000|2021-12-26 11:16:20|2245.97|2225.97|2248.34|2228.34|2248.54|2228.54|2245.97|2225.97|26
1640517390000|2021-12-26 11:16:30|2248.3|2228.3|2248.22|2228.22|2248.35|2228.35|2248.07|2228.07|26
1640517400000|2021-12-26 11:16:40|2248.15|2228.15|2248.14|2228.14|2248.28|2228.28|2247.97|2227.97|27
1640517410000|2021-12-26 11:16:50|2248.13|2228.13|2248.99|2228.99|2249.27|2229.27|2248.13|2228.13|21
1640517420000|2021-12-26 11:17:00|2249.1|2229.1|2248.9|2228.9|2249.1|2229.1|2248.54|2228.54|11
1640517430000|2021-12-26 11:17:10|2248.82|2228.82|2249.71|2229.71|2249.76|2229.76|2248.82|2228.82|13
1640517440000|2021-12-26 11:17:20|2249.69|2229.69|2249.46|2229.46|2250.03|2230.03|2249.44|2229.44|22
1640517450000|2021-12-26 11:17:30|2249.43|2229.43|2249.46|2229.46|2249.49|2229.49|2249.2|2229.2|17
1640517460000|2021-12-26 11:17:40|2249.56|2229.56|2249.44|2229.44|2249.56|2229.56|2249.28|2229.28|9
1640517470000|2021-12-26 11:17:50|2249.49|2229.49|2250.65|2230.65|2250.65|2230.65|2249.49|2229.49|16
1640517480000|2021-12-26 11:18:00|2250.64|2230.64|2250.61|2230.61|2250.87|2230.87|2250.31|2230.31|18
1640517490000|2021-12-26 11:18:10|2250.63|2230.63|2249.59|2229.59|2250.63|2230.63|2249.57|2229.57|13
1640517500000|2021-12-26 11:18:20|2249.66|2229.66|2250.57|2230.57|2250.57|2230.57|2249.66|2229.66|10
1640517510000|2021-12-26 11:18:30|2250.76|2230.76|2250.21|2230.21|2250.76|2230.76|2250.05|2230.05|9
1640517520000|2021-12-26 11:18:40|2250.19|2230.19|2251.8|2231.8|2251.94|2231.94|2250.05|2230.05|20
1640517530000|2021-12-26 11:18:50|2251.74|2231.74|2253.43|2233.43|2253.43|2233.43|2251.74|2231.74|18
1640517540000|2021-12-26 11:19:00|2253.38|2233.38|2253.63|2233.63|2254.03|2234.03|2253.38|2233.38|9
1640517550000|2021-12-26 11:19:10|2253.61|2233.61|2254.23|2234.23|2254.23|2234.23|2253.61|2233.61|7
1640517560000|2021-12-26 11:19:20|2254.51|2234.51|2255.17|2235.17|2255.17|2235.17|2254.51|2234.51|18
1640517570000|2021-12-26 11:19:30|2255.21|2235.21|2256.3|2236.3|2256.3|2236.3|2255.17|2235.17|12
1640517580000|2021-12-26 11:19:40|2256.24|2236.24|2254.99|2234.99|2256.24|2236.24|2254.63|2234.63|20
1640517590000|2021-12-26 11:19:50|2255.08|2235.08|2255.52|2235.52|2255.55|2235.55|2255.02|2235.02|17
1640517600000|2021-12-26 11:20:00|2255.61|2235.61|2255.45|2235.45|2255.61|2235.61|2255.31|2235.31|15
1640517610000|2021-12-26 11:20:10|2255.42|2235.42|2255.48|2235.48|2255.58|2235.58|2255.38|2235.38|10
1640517620000|2021-12-26 11:20:20|2255.49|2235.49|2256.01|2236.01|2256.01|2236.01|2255.48|2235.48|15
1640517630000|2021-12-26 11:20:30|2256|2236|2256.21|2236.21|2256.21|2236.21|2256|2236|8
1640517640000|2021-12-26 11:20:40|2256.06|2236.06|2256.19|2236.19|2256.32|2236.32|2256.06|2236.06|15
1640517650000|2021-12-26 11:20:50|2256.26|2236.26|2256.28|2236.28|2256.28|2236.28|2256.22|2236.22|6
1640517660000|2021-12-26 11:21:00|2256.2|2236.2|2256.68|2236.68|2256.71|2236.71|2256.2|2236.2|10
1640517670000|2021-12-26 11:21:10|2256.67|2236.67|2256.75|2236.75|2256.75|2236.75|2256.67|2236.67|10
1640517680000|2021-12-26 11:21:20|2256.71|2236.71|2256.78|2236.78|2256.78|2236.78|2256.71|2236.71|3
1640517690000|2021-12-26 11:21:30|2256.8|2236.8|2256.8|2236.8|2256.8|2236.8|2256.8|2236.8|1
1640517700000|2021-12-26 11:21:40|2256.84|2236.84|2258.06|2238.06|2258.09|2238.09|2256.84|2236.84|16
1640517710000|2021-12-26 11:21:50|2258.6|2238.6|2259.04|2239.04|2259.15|2239.15|2258.6|2238.6|6
1640517720000|2021-12-26 11:22:00|2259|2239|2259.08|2239.08|2259.11|2239.11|2258.73|2238.73|9
1640517730000|2021-12-26 11:22:10|2259.09|2239.09|2258.69|2238.69|2259.1|2239.1|2258.69|2238.69|3
1640517740000|2021-12-26 11:22:20|2259.1|2239.1|2259.05|2239.05|2259.1|2239.1|2259.05|2239.05|4
1640517750000|2021-12-26 11:22:30|2258.92|2238.92|2258.69|2238.69|2258.92|2238.92|2258.52|2238.52|9
1640517760000|2021-12-26 11:22:40|2258.39|2238.39|2259.02|2239.02|2259.06|2239.06|2258.33|2238.33|20
1640517770000|2021-12-26 11:22:50|2259.05|2239.05|2258.63|2238.63|2259.05|2239.05|2258.63|2238.63|6
1640517780000|2021-12-26 11:23:00|2258.65|2238.65|2258.44|2238.44|2258.77|2238.77|2258.44|2238.44|9
1640517790000|2021-12-26 11:23:10|2258.49|2238.49|2258.89|2238.89|2258.89|2238.89|2258.37|2238.37|11
1640517800000|2021-12-26 11:23:20|2258.86|2238.86|2255.1|2235.1|2258.94|2238.94|2255.1|2235.1|16
1640517810000|2021-12-26 11:23:30|2253.4|2233.4|2252.55|2232.55|2253.55|2233.55|2251.01|2231.01|29
1640517820000|2021-12-26 11:23:40|2252.53|2232.53|2248.92|2228.92|2252.7|2237.58|2241.19|2228.36|32
1640517830000|2021-12-26 11:23:50|2248.91|2228.91|2249.1|2229.1|2249.19|2229.19|2248.91|2228.91|23
1640517840000|2021-12-26 11:24:00|2249.11|2229.11|2248.25|2228.25|2249.11|2229.11|2248.25|2228.25|19
1640517850000|2021-12-26 11:24:10|2248.24|2228.24|2247.83|2227.83|2248.31|2228.31|2247.83|2227.83|15
1640517860000|2021-12-26 11:24:20|2247.81|2227.81|2247.54|2227.54|2249.76|2229.76|2247.53|2227.53|29
1640517870000|2021-12-26 11:24:30|2247.55|2227.55|2246.7|2226.7|2247.55|2227.55|2246.7|2226.7|26
1640517880000|2021-12-26 11:24:40|2246.69|2226.69|2246.55|2226.55|2246.76|2226.76|2246.55|2226.55|11
1640517890000|2021-12-26 11:24:50|2246.58|2226.58|2246.43|2226.43|2246.73|2226.73|2246.43|2226.43|11
1640517900000|2021-12-26 11:25:00|2246.39|2226.39|2246.63|2226.63|2246.63|2226.63|2246.17|2226.17|11
1640517910000|2021-12-26 11:25:10|2246.62|2226.62|2245.55|2225.55|2246.62|2226.62|2245.54|2225.54|17
1640517920000|2021-12-26 11:25:20|2245.5|2225.5|2245.47|2225.47|2245.55|2225.55|2245.47|2225.47|10
1640517930000|2021-12-26 11:25:30|2245.45|2225.45|2244.53|2224.53|2245.47|2225.47|2244.53|2224.53|17
1640517940000|2021-12-26 11:25:40|2244.68|2224.68|2243.85|2223.85|2244.68|2224.68|2243.84|2223.84|22
1640517950000|2021-12-26 11:25:50|2243.89|2223.89|2243.85|2223.85|2243.9|2223.9|2243.83|2223.83|16
1640517960000|2021-12-26 11:26:00|2243.83|2223.83|2243.81|2223.81|2243.87|2223.87|2243.76|2223.76|11
1640517970000|2021-12-26 11:26:10|2243.93|2223.93|2243.83|2223.83|2243.93|2223.93|2243.83|2223.83|5
1640517980000|2021-12-26 11:26:20|2243.79|2223.79|2243.93|2223.93|2243.93|2223.93|2243.78|2223.78|9
1640517990000|2021-12-26 11:26:30|2243.92|2223.92|2243.47|2223.47|2243.92|2223.92|2243.47|2223.47|8
1640518000000|2021-12-26 11:26:40|2243.46|2223.46|2243.48|2223.48|2243.58|2223.58|2243.45|2223.45|16
1640518010000|2021-12-26 11:26:50|2243.5|2223.5|2240.61|2220.61|2243.5|2223.5|2240.61|2220.61|23
1640518020000|2021-12-26 11:27:00|2240.6|2220.6|2242.21|2222.21|2242.21|2222.21|2240.5|2220.5|16
1640518030000|2021-12-26 11:27:10|2242.36|2222.36|2244.08|2224.08|2244.11|2224.11|2242.36|2222.36|22
1640518040000|2021-12-26 11:27:20|2244.01|2224.01|2244.1|2224.1|2244.21|2224.21|2243.99|2223.99|11
1640518050000|2021-12-26 11:27:30|2244.07|2224.07|2244.14|2224.14|2244.41|2224.41|2244.07|2224.07|18
1640518060000|2021-12-26 11:27:40|2244.16|2224.16|2244.27|2224.27|2244.41|2224.41|2244.15|2224.15|12
1640518070000|2021-12-26 11:27:50|2244.26|2224.26|2244.27|2224.27|2244.28|2224.28|2244.22|2224.22|7
1640518080000|2021-12-26 11:28:00|2244.26|2224.26|2244.33|2224.33|2244.34|2224.34|2244.17|2224.17|19
1640518090000|2021-12-26 11:28:10|2244.31|2224.31|2244.35|2224.35|2244.41|2224.41|2244.25|2224.25|15
1640518100000|2021-12-26 11:28:20|2244.38|2224.38|2244.62|2224.62|2244.62|2224.62|2244.32|2224.32|19
1640518110000|2021-12-26 11:28:30|2244.6|2224.6|2244.42|2224.42|2244.65|2224.65|2244.4|2224.4|10
1640518120000|2021-12-26 11:28:40|2244.41|2224.41|2244.41|2224.41|2244.43|2224.43|2244.4|2224.4|7
1640518130000|2021-12-26 11:28:50|2244.39|2224.39|2244.44|2224.44|2244.46|2224.46|2244.39|2224.39|9
1640518140000|2021-12-26 11:29:00|2244.47|2224.47|2244.81|2224.81|2244.81|2224.81|2244.39|2224.39|16
1640518150000|2021-12-26 11:29:10|2244.78|2224.78|2244.94|2224.94|2244.94|2224.94|2244.78|2224.78|3
1640518160000|2021-12-26 11:29:20|2244.72|2224.72|2244.48|2224.48|2244.73|2224.73|2244.38|2224.38|18
1640518170000|2021-12-26 11:29:30|2244.47|2224.47|2244.65|2224.65|2244.68|2224.68|2244.47|2224.47|12
1640518180000|2021-12-26 11:29:40|2244.66|2224.66|2244.32|2224.32|2244.66|2224.66|2244.32|2224.32|10
1640518190000|2021-12-26 11:29:50|2244.28|2224.28|2244.01|2224.01|2244.28|2224.28|2244|2224|14
1640518200000|2021-12-26 11:30:00|2244.03|2224.03|2243.84|2223.84|2244.06|2224.06|2243.79|2223.79|15
1640518210000|2021-12-26 11:30:10|2243.82|2223.82|2243.53|2223.53|2243.82|2223.82|2243.53|2223.53|13
1640518220000|2021-12-26 11:30:20|2243.54|2223.54|2244.78|2224.78|2244.8|2224.8|2243.54|2223.54|16
1640518230000|2021-12-26 11:30:30|2244.79|2224.79|2244.82|2224.82|2245|2225|2244.79|2224.79|10
1640518240000|2021-12-26 11:30:40|2244.81|2224.81|2244.56|2224.56|2244.82|2224.82|2244.54|2224.54|9
1640518250000|2021-12-26 11:30:50|2244.59|2224.59|2243.87|2223.87|2244.6|2224.6|2243.87|2223.87|11
1640518260000|2021-12-26 11:31:00|2243.91|2223.91|2244.92|2224.92|2245.01|2225.01|2243.87|2223.87|20
1640518270000|2021-12-26 11:31:10|2244.93|2224.93|2245.71|2225.71|2245.71|2225.71|2244.93|2224.93|13
1640518280000|2021-12-26 11:31:20|2245.73|2225.73|2246.17|2226.17|2246.17|2226.17|2245.66|2225.66|9
1640518290000|2021-12-26 11:31:30|2246.18|2226.18|2246.91|2226.91|2246.97|2226.97|2246.17|2226.17|21
1640518300000|2021-12-26 11:31:40|2246.88|2226.88|2246.91|2226.91|2246.99|2226.99|2246.51|2226.51|16
1640518310000|2021-12-26 11:31:50|2246.85|2226.85|2246.86|2226.86|2246.97|2226.97|2246.85|2226.85|6
1640518320000|2021-12-26 11:32:00|2246.82|2226.82|2246.67|2226.67|2246.82|2226.82|2246.67|2226.67|6
1640518330000|2021-12-26 11:32:10|2246.63|2226.63|2246.84|2226.84|2246.84|2226.84|2246.63|2226.63|3
1640518340000|2021-12-26 11:32:20|2246.86|2226.86|2247.23|2227.23|2247.32|2227.32|2246.86|2226.86|6
1640518350000|2021-12-26 11:32:30|2247.39|2227.39|2247.4|2227.4|2247.44|2227.44|2247.39|2227.39|8
1640518360000|2021-12-26 11:32:40|2247.41|2227.41|2247.93|2227.93|2247.93|2227.93|2247.38|2227.38|9
1640518370000|2021-12-26 11:32:50|2247.8|2227.8|2248.66|2228.66|2249.08|2229.08|2247.8|2227.8|23
1640518380000|2021-12-26 11:33:00|2248.79|2228.79|2249.99|2229.99|2250.02|2230.02|2248.79|2228.79|28
1640518390000|2021-12-26 11:33:10|2250|2230|2250|2230|2250|2230|2250|2230|1
1640518400000|2021-12-26 11:33:20|2250.04|2230.04|2250.03|2230.03|2250.04|2230.04|2249.94|2229.94|6
1640518410000|2021-12-26 11:33:30|2249.91|2229.91|2249.98|2229.98|2250.03|2230.03|2249.86|2229.86|17
1640518420000|2021-12-26 11:33:40|2250|2230|2249.89|2229.89|2250.07|2230.07|2249.89|2229.89|13
1640518430000|2021-12-26 11:33:50|2249.9|2229.9|2249.72|2229.72|2249.9|2229.9|2249.62|2229.62|17
1640518440000|2021-12-26 11:34:00|2249.73|2229.73|2249.4|2229.4|2249.73|2229.73|2249.39|2229.39|25
1640518450000|2021-12-26 11:34:10|2249.39|2229.39|2248.42|2228.42|2249.47|2229.47|2248.42|2228.42|20
1640518460000|2021-12-26 11:34:20|2248.4|2228.4|2246.44|2226.44|2248.45|2228.45|2246.44|2226.44|19
1640518470000|2021-12-26 11:34:30|2246.36|2226.36|2242.6|2222.6|2246.4|2226.4|2242.53|2222.53|19
1640518480000|2021-12-26 11:34:40|2242.59|2222.59|2243.16|2223.16|2243.26|2223.26|2242.52|2222.52|21
1640518490000|2021-12-26 11:34:50|2243.14|2223.14|2243.89|2223.89|2243.93|2223.93|2243.04|2223.04|23
1640518500000|2021-12-26 11:35:00|2244.03|2224.03|2242.11|2222.11|2244.15|2224.15|2242.11|2222.11|28
1640518510000|2021-12-26 11:35:10|2242.14|2222.14|2240.54|2220.54|2242.14|2222.14|2240.41|2220.41|23
1640518520000|2021-12-26 11:35:20|2240.53|2220.53|2239.13|2219.13|2240.57|2220.57|2239.13|2219.13|28
1640518530000|2021-12-26 11:35:30|2239.05|2219.05|2235.82|2215.82|2239.05|2219.05|2235.78|2215.78|27
1640518540000|2021-12-26 11:35:40|2235.94|2215.94|2233.85|2213.85|2235.97|2215.97|2233.85|2213.85|22
1640518550000|2021-12-26 11:35:50|2233.8|2213.8|2233.36|2213.36|2233.8|2213.8|2233.21|2213.21|17
1640518560000|2021-12-26 11:36:00|2233.33|2213.33|2232.88|2212.88|2233.5|2213.5|2232.23|2212.23|31
1640518570000|2021-12-26 11:36:10|2232.85|2212.85|2232.71|2212.71|2233.47|2213.47|2232.33|2212.33|24
1640518580000|2021-12-26 11:36:20|2232.69|2212.69|2231.68|2211.68|2233.24|2213.24|2231.62|2211.62|29
1640518590000|2021-12-26 11:36:30|2231.73|2211.73|2232.48|2212.48|2232.48|2212.48|2231.65|2211.65|15
1640518600000|2021-12-26 11:36:40|2232.49|2212.49|2233.35|2213.35|2233.35|2213.35|2232.46|2212.46|17
1640518610000|2021-12-26 11:36:50|2233.7|2213.7|2233.35|2213.35|2233.7|2213.7|2233.12|2213.12|20
1640518620000|2021-12-26 11:37:00|2233.32|2213.32|2233.54|2213.54|2233.77|2213.77|2233.32|2213.32|13
1640518630000|2021-12-26 11:37:10|2233.52|2213.52|2233.43|2213.43|2233.52|2213.52|2232.93|2212.93|20
1640518640000|2021-12-26 11:37:20|2233.4|2213.4|2233.29|2213.29|2233.44|2213.44|2232.97|2212.97|15
1640518650000|2021-12-26 11:37:30|2233.3|2213.3|2235.03|2215.03|2235.1|2215.1|2233.29|2213.29|22
1640518660000|2021-12-26 11:37:40|2235.04|2215.04|2236.92|2216.92|2236.92|2216.92|2235.04|2215.04|18
1640518670000|2021-12-26 11:37:50|2237.02|2217.02|2237.24|2217.24|2237.24|2217.24|2236.64|2216.64|21
1640518680000|2021-12-26 11:38:00|2237.29|2217.29|2238.18|2218.18|2238.19|2218.19|2237.19|2217.19|14
1640518690000|2021-12-26 11:38:10|2238.15|2218.15|2238.35|2218.35|2238.35|2218.35|2237.83|2217.83|18
1640518700000|2021-12-26 11:38:20|2238.4|2218.4|2239.69|2219.69|2239.69|2219.69|2238.38|2218.38|18
1640518710000|2021-12-26 11:38:30|2239.67|2219.67|2240.45|2220.45|2240.46|2220.46|2239.67|2219.67|8
1640518720000|2021-12-26 11:38:40|2240.43|2220.43|2239.98|2219.98|2240.43|2220.43|2239.7|2219.7|14
1640518730000|2021-12-26 11:38:50|2240.03|2220.03|2241.77|2221.77|2241.79|2221.79|2239.98|2219.98|21
1640518740000|2021-12-26 11:39:00|2241.6|2221.6|2241.56|2221.56|2241.65|2221.65|2241.47|2221.47|15
1640518750000|2021-12-26 11:39:10|2241.57|2221.57|2241.35|2221.35|2241.8|2221.8|2240.98|2220.98|20
1640518760000|2021-12-26 11:39:20|2241.31|2221.31|2240.74|2220.74|2241.34|2221.34|2240.72|2220.72|16
1640518770000|2021-12-26 11:39:30|2240.66|2220.66|2240.63|2220.63|2240.74|2220.74|2240.63|2220.63|12
1640518780000|2021-12-26 11:39:40|2240.61|2220.61|2241.41|2221.41|2241.55|2221.55|2240.54|2220.54|16
1640518790000|2021-12-26 11:39:50|2241.34|2221.34|2240.57|2220.57|2241.43|2221.43|2240.57|2220.57|23
1640518800000|2021-12-26 11:40:00|2240.58|2220.58|2240.15|2220.15|2240.58|2220.58|2240.13|2220.13|8
1640518810000|2021-12-26 11:40:10|2240.19|2220.19|2238|2218|2240.19|2220.19|2238|2218|13
1640518820000|2021-12-26 11:40:20|2238.05|2218.05|2236.94|2216.94|2238.07|2218.07|2236.84|2216.84|17
1640518830000|2021-12-26 11:40:30|2237.26|2217.26|2235.27|2215.27|2237.71|2217.71|2235.27|2215.27|28
1640518840000|2021-12-26 11:40:40|2235.29|2215.29|2233.15|2213.15|2235.36|2215.36|2233.08|2213.08|20
1640518850000|2021-12-26 11:40:50|2233.13|2213.13|2233.35|2213.35|2233.45|2213.45|2232.75|2212.75|26
1640518860000|2021-12-26 11:41:00|2233.22|2213.22|2232.46|2212.46|2233.3|2213.3|2232.41|2212.41|23
1640518870000|2021-12-26 11:41:10|2232.41|2212.41|2232.31|2212.31|2232.47|2212.47|2232.12|2212.12|14
1640518880000|2021-12-26 11:41:20|2232.29|2212.29|2232.34|2212.34|2232.62|2212.62|2232.02|2212.02|19
1640518890000|2021-12-26 11:41:30|2232.33|2212.33|2231.53|2211.53|2232.37|2212.37|2231.52|2211.52|9
1640518900000|2021-12-26 11:41:40|2231.59|2211.59|2231.85|2211.85|2231.94|2211.94|2231.44|2211.44|16
1640518910000|2021-12-26 11:41:50|2231.84|2211.84|2232.2|2212.2|2232.24|2212.24|2231.84|2211.84|12
1640518920000|2021-12-26 11:42:00|2232.26|2212.26|2232.6|2212.6|2232.6|2212.6|2231.89|2211.89|20
1640518930000|2021-12-26 11:42:10|2232.75|2212.75|2234.3|2214.3|2234.42|2214.42|2232.42|2212.42|25
1640518940000|2021-12-26 11:42:20|2234.48|2214.48|2235.82|2215.82|2235.88|2215.88|2234.48|2214.48|16
1640518950000|2021-12-26 11:42:30|2235.92|2215.92|2235.95|2215.95|2236.02|2216.02|2235.87|2215.87|9
1640518960000|2021-12-26 11:42:40|2235.96|2215.96|2235.87|2215.87|2236.96|2216.96|2235.71|2215.71|26
1640518970000|2021-12-26 11:42:50|2235.86|2215.86|2236|2216|2236.69|2216.69|2235.86|2215.86|22
1640518980000|2021-12-26 11:43:00|2235.87|2215.87|2236.59|2216.59|2236.59|2216.59|2235.87|2215.87|8
1640518990000|2021-12-26 11:43:10|2236.61|2216.61|2236.65|2216.65|2236.93|2216.93|2236.61|2216.61|21
1640519000000|2021-12-26 11:43:20|2237.11|2217.11|2236.67|2216.67|2237.15|2217.15|2236.63|2216.63|17
1640519010000|2021-12-26 11:43:30|2236.7|2216.7|2236.81|2216.81|2236.81|2216.81|2236.12|2216.12|22
1640519020000|2021-12-26 11:43:40|2236.85|2216.85|2236.79|2216.79|2236.91|2216.91|2236.57|2216.57|14
1640519030000|2021-12-26 11:43:50|2236.73|2216.73|2237.24|2217.24|2237.28|2217.28|2236.69|2216.69|11
1640519040000|2021-12-26 11:44:00|2237.25|2217.25|2237.21|2217.21|2237.32|2217.32|2237.21|2217.21|10
1640519050000|2021-12-26 11:44:10|2237.15|2217.15|2237.8|2217.8|2237.8|2217.8|2236.7|2216.7|19
1640519060000|2021-12-26 11:44:20|2237.78|2217.78|2237.92|2217.92|2237.94|2217.94|2237.73|2217.73|12
1640519070000|2021-12-26 11:44:30|2238.05|2218.05|2238.73|2218.73|2238.73|2218.73|2238.02|2218.02|6
1640519080000|2021-12-26 11:44:40|2238.69|2218.69|2239.39|2219.39|2239.39|2219.39|2238.69|2218.69|8
1640519090000|2021-12-26 11:44:50|2239.46|2219.46|2239.88|2219.88|2239.9|2219.9|2239.46|2219.46|6
1640519100000|2021-12-26 11:45:00|2239.89|2219.89|2239.77|2219.77|2239.89|2219.89|2239.77|2219.77|5
1640519110000|2021-12-26 11:45:10|2239.9|2219.9|2239.84|2219.84|2239.92|2219.92|2239.84|2219.84|5
1640519120000|2021-12-26 11:45:20|2239.88|2219.88|2239.88|2219.88|2239.88|2219.88|2239.88|2219.88|1
1640519130000|2021-12-26 11:45:30|2239.62|2219.62|2239.87|2219.87|2239.87|2219.87|2239.59|2219.59|4
1640519140000|2021-12-26 11:45:40|2240.06|2220.06|2238.09|2218.09|2240.06|2220.06|2238.09|2218.09|19
1640519150000|2021-12-26 11:45:50|2237.56|2217.56|2237.09|2217.09|2237.56|2217.56|2237.06|2217.06|23
1640519160000|2021-12-26 11:46:00|2237.05|2217.05|2236.56|2216.56|2237.05|2217.05|2236.36|2216.36|19
1640519170000|2021-12-26 11:46:10|2236.55|2216.55|2236.68|2216.68|2236.79|2216.79|2236.48|2216.48|23
1640519180000|2021-12-26 11:46:20|2236.66|2216.66|2234.8|2214.8|2236.66|2216.66|2234.8|2214.8|18
1640519190000|2021-12-26 11:46:30|2234.78|2214.78|2234.63|2214.63|2234.78|2214.78|2234.37|2214.37|18
1640519200000|2021-12-26 11:46:40|2234.62|2214.62|2234.13|2214.13|2234.67|2214.67|2234.08|2214.08|13
1640519210000|2021-12-26 11:46:50|2234.05|2214.05|2229.59|2209.59|2234.07|2214.07|2229.24|2209.24|28
1640519220000|2021-12-26 11:47:00|2229.44|2209.44|2227.92|2207.92|2229.44|2209.44|2227.73|2207.73|30
1640519230000|2021-12-26 11:47:10|2227.9|2207.9|2225.02|2205.02|2227.9|2207.9|2225.02|2205.02|28
1640519240000|2021-12-26 11:47:20|2225|2205|2220.93|2200.93|2225.53|2205.53|2220.37|2200.37|27
1640519250000|2021-12-26 11:47:30|2221.23|2201.23|2222.87|2202.87|2223.3|2203.3|2221.23|2201.23|30
1640519260000|2021-12-26 11:47:40|2222.88|2202.88|2221.86|2201.86|2222.88|2202.88|2221.8|2201.8|19
1640519270000|2021-12-26 11:47:50|2221.88|2201.88|2222.01|2202.01|2222.01|2202.01|2221.88|2201.88|14
1640519280000|2021-12-26 11:48:00|2221.91|2201.91|2220.66|2200.66|2222.01|2202.01|2220.66|2200.66|14
1640519290000|2021-12-26 11:48:10|2220.62|2200.62|2221.11|2201.11|2221.38|2201.38|2220.59|2200.59|20
1640519300000|2021-12-26 11:48:20|2221.03|2201.03|2215.39|2195.39|2221.03|2201.03|2215.39|2195.39|34
1640519310000|2021-12-26 11:48:30|2215.18|2195.18|2207.72|2187.72|2215.22|2195.22|2207.46|2187.46|35
1640519320000|2021-12-26 11:48:40|2207.96|2187.96|2211.32|2191.32|2211.8|2191.8|2205.88|2185.88|34
1640519330000|2021-12-26 11:48:50|2211.33|2191.33|2215.23|2195.23|2215.3|2195.3|2211.33|2191.33|28
1640519340000|2021-12-26 11:49:00|2215.36|2195.36|2219.52|2199.52|2219.73|2199.73|2215.17|2195.17|27
1640519350000|2021-12-26 11:49:10|2219.53|2199.53|2222.98|2202.98|2224.38|2204.38|2219.53|2199.53|23
1640519360000|2021-12-26 11:49:20|2223.47|2203.47|2223.58|2203.58|2223.81|2203.81|2222.71|2202.71|22
1640519370000|2021-12-26 11:49:30|2223.57|2203.57|2222.94|2202.94|2223.87|2203.87|2222.44|2202.44|21
1640519380000|2021-12-26 11:49:40|2222.95|2202.95|2224.04|2204.04|2224.12|2204.12|2221.84|2201.84|27
1640519390000|2021-12-26 11:49:50|2224.05|2204.05|2223.88|2203.88|2224.93|2204.93|2223.78|2203.78|32
1640519400000|2021-12-26 11:50:00|2223.9|2203.9|2222.43|2202.43|2223.9|2203.9|2222.04|2202.04|35
1640519410000|2021-12-26 11:50:10|2222.36|2202.36|2224.06|2204.06|2224.25|2204.25|2222.36|2202.36|17
1640519420000|2021-12-26 11:50:20|2224.03|2204.03|2228.56|2208.56|2228.56|2208.56|2224.03|2204.03|30
1640519430000|2021-12-26 11:50:30|2228.58|2208.58|2229.48|2209.48|2230.79|2210.79|2228.58|2208.58|27
1640519440000|2021-12-26 11:50:40|2229.47|2209.47|2229.66|2209.66|2229.66|2209.66|2228.93|2208.93|24
1640519450000|2021-12-26 11:50:50|2229.67|2209.67|2230.51|2210.51|2230.51|2210.51|2229.67|2209.67|20
1640519460000|2021-12-26 11:51:00|2230.46|2210.46|2231.65|2211.65|2231.65|2211.65|2230.39|2210.39|16
1640519470000|2021-12-26 11:51:10|2232.05|2212.05|2232.44|2212.44|2232.44|2212.44|2231.65|2211.65|15
1640519480000|2021-12-26 11:51:20|2232.49|2212.49|2232.96|2212.96|2232.96|2212.96|2232.45|2212.45|12
1640519490000|2021-12-26 11:51:30|2232.95|2212.95|2228.41|2208.41|2232.95|2212.95|2228.41|2208.41|27
1640519500000|2021-12-26 11:51:40|2228.42|2208.42|2227.73|2207.73|2228.47|2208.47|2227.71|2207.71|29
1640519510000|2021-12-26 11:51:50|2227.91|2207.91|2227.7|2207.7|2228.46|2208.46|2227.62|2207.62|25
1640519520000|2021-12-26 11:52:00|2227.69|2207.69|2226.01|2206.01|2227.69|2207.69|2225.89|2205.89|25
1640519530000|2021-12-26 11:52:10|2225.99|2205.99|2224.01|2204.01|2225.99|2205.99|2223.66|2203.66|30
1640519540000|2021-12-26 11:52:20|2224.14|2204.14|2224.34|2204.34|2224.34|2204.34|2223.68|2203.68|26
1640519550000|2021-12-26 11:52:30|2224.35|2204.35|2224.81|2204.81|2224.96|2204.96|2224.29|2204.29|18
1640519560000|2021-12-26 11:52:40|2224.89|2204.89|2224.15|2204.15|2225.02|2205.02|2223.93|2203.93|20
1640519570000|2021-12-26 11:52:50|2224.16|2204.16|2224.39|2204.39|2224.41|2204.41|2224.16|2204.16|11
1640519580000|2021-12-26 11:53:00|2224.34|2204.34|2224.73|2204.73|2224.73|2204.73|2224.15|2204.15|18
1640519590000|2021-12-26 11:53:10|2224.87|2204.87|2226.11|2206.11|2226.11|2206.11|2224.87|2204.87|24
1640519600000|2021-12-26 11:53:20|2226.12|2206.12|2228.57|2208.57|2228.65|2208.65|2226.1|2206.1|29
1640519610000|2021-12-26 11:53:30|2229.6|2209.6|2229.67|2209.67|2229.67|2209.67|2229.45|2209.45|11
1640519620000|2021-12-26 11:53:40|2229.7|2209.7|2229.68|2209.68|2229.83|2209.83|2229.62|2209.62|7
1640519630000|2021-12-26 11:53:50|2229.71|2209.71|2231.27|2211.27|2231.65|2211.65|2229.68|2209.68|17
1640519640000|2021-12-26 11:54:00|2231.22|2211.22|2231.68|2211.68|2232.01|2212.01|2231.16|2211.16|29
1640519650000|2021-12-26 11:54:10|2231.67|2211.67|2234.37|2214.37|2234.38|2214.38|2231.67|2211.67|23
1640519660000|2021-12-26 11:54:20|2234.4|2214.4|2235.69|2215.69|2235.69|2215.69|2234.4|2214.4|19
1640519670000|2021-12-26 11:54:30|2235.7|2215.7|2237.68|2217.68|2237.68|2217.68|2235.7|2215.7|17
1640519680000|2021-12-26 11:54:40|2237.81|2217.81|2237.78|2217.78|2237.82|2217.82|2237.78|2217.78|7
1640519690000|2021-12-26 11:54:50|2237.81|2217.81|2235.1|2215.1|2238.19|2218.19|2235.1|2215.1|23
1640519700000|2021-12-26 11:55:00|2235.08|2215.08|2234.07|2214.07|2235.08|2215.08|2234.06|2214.06|27
1640519710000|2021-12-26 11:55:10|2234.13|2214.13|2235.44|2215.44|2235.5|2215.5|2234.13|2214.13|25
1640519720000|2021-12-26 11:55:20|2235.65|2215.65|2237.44|2217.44|2237.46|2217.46|2235.65|2215.65|30
1640519730000|2021-12-26 11:55:30|2237.41|2217.41|2235.58|2215.58|2237.41|2217.41|2235.58|2215.58|25
1640519740000|2021-12-26 11:55:40|2235.34|2215.34|2236.33|2216.33|2236.33|2216.33|2235.34|2215.34|15
1640519750000|2021-12-26 11:55:50|2236.34|2216.34|2236.79|2216.79|2236.79|2216.79|2236.34|2216.34|7
1640519760000|2021-12-26 11:56:00|2236.75|2216.75|2236.4|2216.4|2237.01|2217.01|2236.4|2216.4|7
1640519770000|2021-12-26 11:56:10|2236.44|2216.44|2236.24|2216.24|2236.46|2216.46|2236.24|2216.24|15
1640519780000|2021-12-26 11:56:20|2236.32|2216.32|2236.73|2216.73|2236.73|2216.73|2236.32|2216.32|14
1640519790000|2021-12-26 11:56:30|2236.89|2216.89|2236.71|2216.71|2236.98|2216.98|2236.49|2216.49|18
1640519800000|2021-12-26 11:56:40|2236.75|2216.75|2236.7|2216.7|2237.25|2217.25|2236.7|2216.7|27
1640519810000|2021-12-26 11:56:50|2236.71|2216.71|2237.12|2217.12|2237.28|2217.28|2236.69|2216.69|23
1640519820000|2021-12-26 11:57:00|2237.11|2217.11|2236.93|2216.93|2237.15|2217.15|2236.93|2216.93|17
1640519830000|2021-12-26 11:57:10|2236.89|2216.89|2236.44|2216.44|2236.89|2216.89|2236.39|2216.39|14
1640519840000|2021-12-26 11:57:20|2236.43|2216.43|2236.45|2216.45|2236.46|2216.46|2236.39|2216.39|16
1640519850000|2021-12-26 11:57:30|2236.46|2216.46|2236.8|2216.8|2236.8|2216.8|2236.42|2216.42|14
1640519860000|2021-12-26 11:57:40|2236.81|2216.81|2236.79|2216.79|2236.81|2216.81|2236.79|2216.79|3
1640519870000|2021-12-26 11:57:50|2236.82|2216.82|2235.34|2215.34|2236.82|2216.82|2235.34|2215.34|12
1640519880000|2021-12-26 11:58:00|2235.49|2215.49|2233.61|2213.61|2235.49|2215.49|2233.61|2213.61|14
1640519890000|2021-12-26 11:58:10|2233.6|2213.6|2233.21|2213.21|2233.61|2213.61|2232.81|2212.81|18
1640519900000|2021-12-26 11:58:20|2233.2|2213.2|2232.27|2212.27|2233.2|2213.2|2231.55|2211.55|20
1640519910000|2021-12-26 11:58:30|2232.15|2212.15|2232.57|2212.57|2232.62|2212.62|2232.15|2212.15|6
1640519920000|2021-12-26 11:58:40|2232.59|2212.59|2234.5|2214.5|2234.5|2214.5|2232.59|2212.59|28
1640519930000|2021-12-26 11:58:50|2234.62|2214.62|2235.73|2215.73|2235.74|2215.74|2234.47|2214.47|20
1640519940000|2021-12-26 11:59:00|2235.74|2215.74|2235.39|2215.39|2236.46|2216.46|2235.38|2215.38|23
1640519950000|2021-12-26 11:59:10|2235.84|2215.84|2235.89|2215.89|2236.06|2216.06|2235.39|2215.39|30
1640519960000|2021-12-26 11:59:20|2235.88|2215.88|2236.01|2216.01|2236.08|2216.08|2235.88|2215.88|13
1640519970000|2021-12-26 11:59:30|2236|2216|2235.86|2215.86|2236.11|2216.11|2235.86|2215.86|7
1640519980000|2021-12-26 11:59:40|2235.88|2215.88|2235.7|2215.7|2235.94|2215.94|2235.7|2215.7|12
1640519990000|2021-12-26 11:59:50|2235.71|2215.71|2235.58|2215.58|2235.77|2215.77|2235.58|2215.58|8
1640520000000|2021-12-26 12:00:00|2235.59|2215.59|2232.88|2212.88|2235.66|2215.66|2232.88|2212.88|37
1640520010000|2021-12-26 12:00:10|2232.71|2212.71|2231.93|2211.93|2233.34|2213.34|2231.93|2211.93|29
1640520020000|2021-12-26 12:00:20|2231.92|2211.92|2228.05|2208.05|2231.92|2211.92|2228.05|2208.05|36
1640520030000|2021-12-26 12:00:30|2227.93|2207.93|2227.82|2207.82|2228.36|2208.36|2227.8|2207.8|18
1640520040000|2021-12-26 12:00:40|2227.84|2207.84|2228.38|2208.38|2228.67|2208.67|2227.82|2207.82|23
1640520050000|2021-12-26 12:00:50|2228.4|2208.4|2227.99|2207.99|2228.51|2208.51|2227.19|2207.19|32
1640520060000|2021-12-26 12:01:00|2228.03|2208.03|2227.93|2207.93|2229.69|2209.69|2227.85|2207.85|35
1640520070000|2021-12-26 12:01:10|2228.52|2208.52|2228.37|2208.37|2228.8|2208.8|2228.36|2208.36|27
1640520080000|2021-12-26 12:01:20|2228.39|2208.39|2228.57|2208.57|2228.58|2208.58|2228.36|2208.36|22
1640520090000|2021-12-26 12:01:30|2228.49|2208.49|2226.82|2206.82|2228.91|2208.91|2226.3|2206.3|20
1640520100000|2021-12-26 12:01:40|2226.44|2206.44|2227.86|2207.86|2227.86|2207.86|2226.38|2206.38|20
1640520110000|2021-12-26 12:01:50|2227.85|2207.85|2228.49|2208.49|2228.52|2208.52|2227.85|2207.85|12
1640520120000|2021-12-26 12:02:00|2228.5|2208.5|2229.77|2209.77|2229.77|2209.77|2228.5|2208.5|15
1640520130000|2021-12-26 12:02:10|2229.8|2209.8|2230.52|2210.52|2230.52|2210.52|2229.73|2209.73|15
1640520140000|2021-12-26 12:02:20|2230.63|2210.63|2234.11|2214.11|2234.18|2214.18|2230.5|2210.5|30
1640520150000|2021-12-26 12:02:30|2234.37|2214.37|2235.43|2215.43|2235.43|2215.43|2234.37|2214.37|30
1640520160000|2021-12-26 12:02:40|2235.41|2215.41|2236.17|2216.17|2236.17|2216.17|2235.3|2215.3|34
1640520170000|2021-12-26 12:02:50|2236.82|2216.82|2237.8|2217.8|2237.81|2217.81|2236.73|2216.73|23
1640520180000|2021-12-26 12:03:00|2237.81|2217.81|2238.23|2218.23|2238.54|2218.54|2237.81|2217.81|14
1640520190000|2021-12-26 12:03:10|2238.32|2218.32|2238.78|2218.78|2238.81|2218.81|2238.32|2218.32|18
1640520200000|2021-12-26 12:03:20|2238.8|2218.8|2239.53|2219.53|2239.53|2219.53|2238.67|2218.67|26
1640520210000|2021-12-26 12:03:30|2239.57|2219.57|2240.33|2220.33|2240.33|2220.33|2239.52|2219.52|15
1640520220000|2021-12-26 12:03:40|2240.29|2220.29|2238.83|2218.83|2240.29|2220.29|2238.25|2218.25|30
1640520230000|2021-12-26 12:03:50|2238.93|2218.93|2240.57|2220.57|2240.57|2220.57|2238.93|2218.93|27
1640520240000|2021-12-26 12:04:00|2240.78|2220.78|2241.25|2221.25|2241.36|2221.36|2240.57|2220.57|23
1640520250000|2021-12-26 12:04:10|2241.35|2221.35|2246.76|2226.76|2247|2227|2241.35|2221.35|30
1640520260000|2021-12-26 12:04:20|2246.77|2226.77|2248.05|2228.05|2248.17|2228.17|2246.72|2226.72|23
1640520270000|2021-12-26 12:04:30|2246.56|2226.56|2245.72|2225.72|2246.59|2226.59|2245.62|2225.62|28
1640520280000|2021-12-26 12:04:40|2245.7|2225.7|2246.64|2226.64|2247.11|2227.11|2245.59|2225.59|27
1640520290000|2021-12-26 12:04:50|2246.62|2226.62|2245.88|2225.88|2246.62|2226.62|2245.27|2225.27|31
1640520300000|2021-12-26 12:05:00|2246.45|2226.45|2246.49|2226.49|2246.73|2226.73|2245.8|2225.8|28
1640520310000|2021-12-26 12:05:10|2246.53|2226.53|2247.98|2227.98|2248.2|2228.2|2246.53|2226.53|19
1640520320000|2021-12-26 12:05:20|2247.79|2227.79|2248.41|2228.41|2248.41|2228.41|2247.79|2227.79|10
1640520330000|2021-12-26 12:05:30|2248.4|2228.4|2249.11|2229.11|2249.11|2229.11|2248.4|2228.4|13
1640520340000|2021-12-26 12:05:40|2249.52|2229.52|2250.51|2230.51|2250.51|2230.51|2249.43|2229.43|15
1640520350000|2021-12-26 12:05:50|2250.5|2230.5|2250.73|2230.73|2250.75|2230.75|2250.42|2230.42|23
1640520360000|2021-12-26 12:06:00|2250.71|2230.71|2252.41|2232.41|2252.41|2232.41|2250.71|2230.71|13
1640520370000|2021-12-26 12:06:10|2252.43|2232.43|2253.6|2233.6|2253.6|2233.6|2252.06|2232.06|28
1640520380000|2021-12-26 12:06:20|2253.66|2233.66|2252.55|2232.55|2253.66|2233.66|2252.29|2232.29|16
1640520390000|2021-12-26 12:06:30|2252.46|2232.46|2254.08|2234.08|2254.1|2234.1|2252.46|2232.46|21
1640520400000|2021-12-26 12:06:40|2254.18|2234.18|2254.66|2234.66|2255.03|2235.03|2254.09|2234.09|20
1640520410000|2021-12-26 12:06:50|2254.65|2234.65|2255.24|2235.24|2255.24|2235.24|2254.27|2234.27|16
1640520420000|2021-12-26 12:07:00|2255.25|2235.25|2254.41|2234.41|2255.46|2235.46|2254.4|2234.4|16
1640520430000|2021-12-26 12:07:10|2254.43|2234.43|2253.66|2233.66|2254.57|2234.57|2253.65|2233.65|22
1640520440000|2021-12-26 12:07:20|2253.62|2233.62|2252.43|2232.43|2253.64|2233.64|2252.43|2232.43|22
1640520450000|2021-12-26 12:07:30|2252.42|2232.42|2251.11|2231.11|2252.42|2232.42|2250.99|2230.99|17
1640520460000|2021-12-26 12:07:40|2251.13|2231.13|2251.48|2231.48|2251.48|2231.48|2251.13|2231.13|14
1640520470000|2021-12-26 12:07:50|2251.97|2231.97|2252.58|2232.58|2252.58|2232.58|2251.89|2231.89|16
1640520480000|2021-12-26 12:08:00|2252.52|2232.52|2253.57|2233.57|2253.57|2233.57|2252.52|2232.52|11
1640520490000|2021-12-26 12:08:10|2253.64|2233.64|2251.44|2231.44|2253.68|2233.68|2251.44|2231.44|22
1640520500000|2021-12-26 12:08:20|2251.01|2231.01|2249.67|2229.67|2251.07|2231.07|2249.57|2229.57|24
1640520510000|2021-12-26 12:08:30|2249.64|2229.64|2248.65|2228.65|2249.64|2229.64|2248.37|2228.37|29
1640520520000|2021-12-26 12:08:40|2248.66|2228.66|2247.24|2227.24|2248.7|2228.7|2247.08|2227.08|22
1640520530000|2021-12-26 12:08:50|2246.25|2226.25|2247.76|2227.76|2248.21|2228.21|2245.93|2225.93|30
1640520540000|2021-12-26 12:09:00|2247.81|2227.81|2247.69|2227.69|2247.97|2227.97|2247.67|2227.67|17
1640520550000|2021-12-26 12:09:10|2247.68|2227.68|2247.4|2227.4|2247.68|2227.68|2246.61|2226.61|27
1640520560000|2021-12-26 12:09:20|2247.36|2227.36|2249.89|2229.89|2249.89|2229.89|2247.36|2227.36|19
1640520570000|2021-12-26 12:09:30|2250.97|2230.97|2250.52|2230.52|2251.09|2231.09|2250.52|2230.52|19
1640520580000|2021-12-26 12:09:40|2250.55|2230.55|2250.11|2230.11|2250.56|2230.56|2250.11|2230.11|17
1640520590000|2021-12-26 12:09:50|2250.17|2230.17|2251.74|2231.74|2251.74|2231.74|2250.15|2230.15|15
1640520600000|2021-12-26 12:10:00|2252.09|2232.09|2253.02|2233.02|2253.26|2233.26|2252.09|2232.09|24
1640520610000|2021-12-26 12:10:10|2252.33|2232.33|2251.34|2231.34|2252.33|2232.33|2251.34|2231.34|22
1640520620000|2021-12-26 12:10:20|2251.22|2231.22|2250.89|2230.89|2251.34|2231.34|2250.87|2230.87|12
1640520630000|2021-12-26 12:10:30|2250.9|2230.9|2250.89|2230.89|2251.18|2231.18|2250.85|2230.85|15
1640520640000|2021-12-26 12:10:40|2250.87|2230.87|2249.47|2229.47|2250.87|2230.87|2249.42|2229.42|12
1640520650000|2021-12-26 12:10:50|2249.56|2229.56|2249.16|2229.16|2249.56|2229.56|2249.16|2229.16|18
1640520660000|2021-12-26 12:11:00|2249.18|2229.18|2249.27|2229.27|2249.3|2229.3|2249.14|2229.14|10
1640520670000|2021-12-26 12:11:10|2249.28|2229.28|2248.42|2228.42|2249.28|2229.28|2248.02|2228.02|22
1640520680000|2021-12-26 12:11:20|2248.49|2228.49|2248.52|2228.52|2248.57|2228.57|2248.23|2228.23|23
1640520690000|2021-12-26 12:11:30|2248.48|2228.48|2247.6|2227.6|2248.48|2228.48|2247.33|2227.33|19
1640520700000|2021-12-26 12:11:40|2247.33|2227.33|2247.72|2227.72|2248.13|2228.13|2247.33|2227.33|27
1640520710000|2021-12-26 12:11:50|2247.69|2227.69|2248.78|2228.78|2248.83|2228.83|2247.68|2227.68|11
1640520720000|2021-12-26 12:12:00|2249.08|2229.08|2249.86|2229.86|2249.86|2229.86|2249.08|2229.08|10
1640520730000|2021-12-26 12:12:10|2249.87|2229.87|2249.77|2229.77|2249.87|2229.87|2249.76|2229.76|11
1640520740000|2021-12-26 12:12:20|2249.72|2229.72|2249.17|2229.17|2249.8|2229.8|2248.99|2228.99|17
1640520750000|2021-12-26 12:12:30|2249.23|2229.23|2249|2229|2249.23|2229.23|2248.95|2228.95|14
1640520760000|2021-12-26 12:12:40|2249.1|2229.1|2249.37|2229.37|2249.41|2229.41|2249.1|2229.1|13
1640520770000|2021-12-26 12:12:50|2249.54|2229.54|2249.56|2229.56|2249.63|2229.63|2249.36|2229.36|10
1640520780000|2021-12-26 12:13:00|2249.57|2229.57|2249.93|2229.93|2250.12|2230.12|2249.51|2229.51|13
1640520790000|2021-12-26 12:13:10|2249.81|2229.81|2250.01|2230.01|2250.11|2230.11|2249.76|2229.76|16
1640520800000|2021-12-26 12:13:20|2250.11|2230.11|2250.15|2230.15|2250.15|2230.15|2250.04|2230.04|9
1640520810000|2021-12-26 12:13:30|2250.14|2230.14|2250.06|2230.06|2250.14|2230.14|2250.02|2230.02|4
1640520820000|2021-12-26 12:13:40|2250.11|2230.11|2249.62|2229.62|2250.18|2230.18|2249.62|2229.62|4
1640520830000|2021-12-26 12:13:50|2249.45|2229.45|2249.15|2229.15|2249.48|2229.48|2249.03|2229.03|28
1640520840000|2021-12-26 12:14:00|2249|2229|2248.94|2228.94|2249.09|2229.09|2248.94|2228.94|11
1640520850000|2021-12-26 12:14:10|2249|2229|2248.78|2228.78|2249|2229|2248.71|2228.71|12
1640520860000|2021-12-26 12:14:20|2248.87|2228.87|2249.07|2229.07|2249.07|2229.07|2248.87|2228.87|4
1640520870000|2021-12-26 12:14:30|2249.06|2229.06|2249.03|2229.03|2249.06|2229.06|2249.01|2229.01|6
1640520880000|2021-12-26 12:14:40|2249.01|2229.01|2248.84|2228.84|2249.01|2229.01|2248.79|2228.79|7
1640520890000|2021-12-26 12:14:50|2248.85|2228.85|2248.79|2228.79|2248.9|2228.9|2248.79|2228.79|16
1640520900000|2021-12-26 12:15:00|2248.87|2228.87|2248.39|2228.39|2249.1|2229.1|2248.32|2228.32|20
1640520910000|2021-12-26 12:15:10|2248.32|2228.32|2248.34|2228.34|2248.35|2228.35|2248.24|2228.24|4
1640520920000|2021-12-26 12:15:20|2248.52|2228.52|2248.17|2228.17|2248.52|2228.52|2248.16|2228.16|10
1640520930000|2021-12-26 12:15:30|2248.18|2228.18|2248.14|2228.14|2248.25|2228.25|2248.14|2228.14|10
1640520940000|2021-12-26 12:15:40|2248.18|2228.18|2248.28|2228.28|2248.3|2228.3|2247.85|2227.85|14
1640520950000|2021-12-26 12:15:50|2248.24|2228.24|2248.62|2228.62|2248.62|2228.62|2248.15|2228.15|12
1640520960000|2021-12-26 12:16:00|2248.74|2228.74|2248.28|2228.28|2249.14|2229.14|2248.22|2228.22|27
1640520970000|2021-12-26 12:16:10|2248.26|2228.26|2249.21|2229.21|2249.31|2229.31|2248.26|2228.26|24
1640520980000|2021-12-26 12:16:20|2249.19|2229.19|2248.68|2228.68|2249.37|2229.37|2248.63|2228.63|30
1640520990000|2021-12-26 12:16:30|2248.62|2228.62|2248.49|2228.49|2248.72|2228.72|2248.49|2228.49|17
1640521000000|2021-12-26 12:16:40|2248.47|2228.47|2248.61|2228.61|2248.74|2228.74|2248.34|2228.34|21
1640521010000|2021-12-26 12:16:50|2248.39|2228.39|2248.34|2228.34|2248.47|2228.47|2248.34|2228.34|6
1640521020000|2021-12-26 12:17:00|2248.53|2228.53|2248.71|2228.71|2248.71|2228.71|2248.36|2228.36|13
1640521030000|2021-12-26 12:17:10|2248.7|2228.7|2248.58|2228.58|2248.7|2228.7|2248.43|2228.43|23
1640521040000|2021-12-26 12:17:20|2248.71|2228.71|2248.46|2228.46|2248.73|2228.73|2248.46|2228.46|14
1640521050000|2021-12-26 12:17:30|2248.57|2228.57|2249.55|2229.55|2249.56|2229.56|2248.57|2228.57|23
1640521060000|2021-12-26 12:17:40|2249.51|2229.51|2249.55|2229.55|2249.55|2229.55|2248.86|2228.86|29
1640521070000|2021-12-26 12:17:50|2249.52|2229.52|2248.95|2228.95|2249.64|2229.64|2248.57|2228.57|26
1640521080000|2021-12-26 12:18:00|2248.96|2228.96|2249.31|2229.31|2249.44|2229.44|2248.96|2228.96|16
1640521090000|2021-12-26 12:18:10|2249.32|2229.32|2248.72|2228.72|2249.33|2229.33|2248.72|2228.72|21
1640521100000|2021-12-26 12:18:20|2248.71|2228.71|2248.7|2228.7|2248.77|2228.77|2248.2|2228.2|16
1640521110000|2021-12-26 12:18:30|2248.65|2228.65|2248.28|2228.28|2248.65|2228.65|2248.28|2228.28|9
1640521120000|2021-12-26 12:18:40|2248.31|2228.31|2247.98|2227.98|2248.31|2228.31|2247.98|2227.98|6
1640521130000|2021-12-26 12:18:50|2248.03|2228.03|2248.69|2228.69|2249|2229|2248.02|2228.02|24
1640521140000|2021-12-26 12:19:00|2248.7|2228.7|2248.66|2228.66|2248.77|2228.77|2248.66|2228.66|8
1640521150000|2021-12-26 12:19:10|2248.7|2228.7|2249.36|2229.36|2249.5|2229.5|2248.69|2228.69|29
1640521160000|2021-12-26 12:19:20|2249.37|2229.37|2249.02|2229.02|2249.4|2229.4|2249.02|2229.02|28
1640521170000|2021-12-26 12:19:30|2249.11|2229.11|2248.9|2228.9|2249.2|2229.2|2248.88|2228.88|22
1640521180000|2021-12-26 12:19:40|2248.91|2228.91|2248.93|2228.93|2248.98|2228.98|2248.89|2228.89|18
1640521190000|2021-12-26 12:19:50|2248.91|2228.91|2248.97|2228.97|2248.98|2228.98|2248.88|2228.88|12
1640521200000|2021-12-26 12:20:00|2248.35|2228.35|2248.09|2228.09|2248.38|2228.38|2248.09|2228.09|11
1640521210000|2021-12-26 12:20:10|2247.85|2227.85|2247.7|2227.7|2247.98|2227.98|2247.7|2227.7|13
1640521220000|2021-12-26 12:20:20|2247.61|2227.61|2247.44|2227.44|2247.61|2227.61|2247.24|2227.24|7
1640521230000|2021-12-26 12:20:30|2247.4|2227.4|2246.78|2226.78|2247.4|2227.4|2246.61|2226.61|15
1640521240000|2021-12-26 12:20:40|2246.72|2226.72|2245.97|2225.97|2246.76|2226.76|2245.95|2225.95|30
1640521250000|2021-12-26 12:20:50|2245.99|2225.99|2244.31|2224.31|2246|2226|2244.27|2224.27|22
1640521260000|2021-12-26 12:21:00|2244.23|2224.23|2246.1|2226.1|2246.42|2226.42|2244.18|2224.18|33
1640521270000|2021-12-26 12:21:10|2246.07|2226.07|2246.43|2226.43|2246.43|2226.43|2245.99|2225.99|15
1640521280000|2021-12-26 12:21:20|2246.46|2226.46|2246.1|2226.1|2246.55|2226.55|2246.03|2226.03|26
1640521290000|2021-12-26 12:21:30|2246.09|2226.09|2245.92|2225.92|2246.17|2226.17|2245.92|2225.92|12
1640521300000|2021-12-26 12:21:40|2245.94|2225.94|2246.22|2226.22|2246.32|2226.32|2245.94|2225.94|23
1640521310000|2021-12-26 12:21:50|2246.19|2226.19|2246.21|2226.21|2246.37|2226.37|2246.16|2226.16|12
1640521320000|2021-12-26 12:22:00|2246.22|2226.22|2246.27|2226.27|2246.4|2226.4|2246.21|2226.21|17
1640521330000|2021-12-26 12:22:10|2245.84|2225.84|2245.23|2225.23|2245.84|2225.84|2245.17|2225.17|25
1640521340000|2021-12-26 12:22:20|2245.21|2225.21|2244.98|2224.98|2245.21|2225.21|2244.83|2224.83|18
1640521350000|2021-12-26 12:22:30|2244.97|2224.97|2246.96|2226.96|2247.01|2227.01|2244.96|2224.96|20
1640521360000|2021-12-26 12:22:40|2246.93|2226.93|2246.96|2226.96|2247.08|2227.08|2246.85|2226.85|23
1640521370000|2021-12-26 12:22:50|2246.93|2226.93|2245.87|2225.87|2246.99|2226.99|2245.86|2225.86|27
1640521380000|2021-12-26 12:23:00|2245.86|2225.86|2244.02|2224.02|2245.86|2225.86|2244.02|2224.02|30
1640521390000|2021-12-26 12:23:10|2244.04|2224.04|2244.31|2224.31|2244.31|2224.31|2244.04|2224.04|13
1640521400000|2021-12-26 12:23:20|2244.3|2224.3|2244.22|2224.22|2244.36|2224.36|2244.21|2224.21|12
1640521410000|2021-12-26 12:23:30|2244.23|2224.23|2245.12|2225.12|2245.12|2225.12|2244.23|2224.23|21
1640521420000|2021-12-26 12:23:40|2245.16|2225.16|2245.43|2225.43|2245.45|2225.45|2245.16|2225.16|4
1640521430000|2021-12-26 12:23:50|2245.4|2225.4|2245.22|2225.22|2245.4|2225.4|2245.14|2225.14|18
1640521440000|2021-12-26 12:24:00|2245.19|2225.19|2244.24|2224.24|2245.24|2225.24|2244.16|2224.16|25
1640521450000|2021-12-26 12:24:10|2244.22|2224.22|2244.44|2224.44|2244.48|2224.48|2244.03|2224.03|14
1640521460000|2021-12-26 12:24:20|2244.43|2224.43|2244.37|2224.37|2244.46|2224.46|2244.26|2224.26|19
1640521470000|2021-12-26 12:24:30|2244.25|2224.25|2243.91|2223.91|2244.64|2224.64|2243.86|2223.86|25
1640521480000|2021-12-26 12:24:40|2243.89|2223.89|2243.56|2223.56|2243.95|2223.95|2243.56|2223.56|20
1640521490000|2021-12-26 12:24:50|2243.57|2223.57|2243.58|2223.58|2243.58|2223.58|2243.47|2223.47|23
1640521500000|2021-12-26 12:25:00|2243.57|2223.57|2243.8|2223.8|2243.9|2223.9|2243.41|2223.41|22
1640521510000|2021-12-26 12:25:10|2243.75|2223.75|2243.6|2223.6|2243.81|2223.81|2243.57|2223.57|19
1640521520000|2021-12-26 12:25:20|2243.74|2223.74|2243.57|2223.57|2243.75|2223.75|2243.54|2223.54|19
1640521530000|2021-12-26 12:25:30|2243.54|2223.54|2242.9|2222.9|2243.59|2223.59|2242.83|2222.83|15
1640521540000|2021-12-26 12:25:40|2242.87|2222.87|2240.17|2220.17|2242.87|2222.87|2240.17|2220.17|24
1640521550000|2021-12-26 12:25:50|2240.16|2220.16|2239.37|2219.37|2240.22|2220.22|2239.37|2219.37|19
1640521560000|2021-12-26 12:26:00|2239.23|2219.23|2238.34|2218.34|2239.31|2219.31|2238.34|2218.34|20
1640521570000|2021-12-26 12:26:10|2238.29|2218.29|2237.41|2217.41|2238.29|2218.29|2237.36|2217.36|28
1640521580000|2021-12-26 12:26:20|2237.4|2217.4|2234.85|2214.85|2237.46|2217.46|2234.77|2214.77|19
1640521590000|2021-12-26 12:26:30|2234.77|2214.77|2235.81|2215.81|2236.04|2216.04|2234.27|2214.27|28
1640521600000|2021-12-26 12:26:40|2235.77|2215.77|2235.54|2215.54|2235.77|2215.77|2235.3|2215.3|32
1640521610000|2021-12-26 12:26:50|2235.52|2215.52|2234.96|2214.96|2235.98|2215.98|2234.96|2214.96|29
1640521620000|2021-12-26 12:27:00|2234.98|2214.98|2234.57|2214.57|2235.08|2215.08|2234.57|2214.57|6
1640521630000|2021-12-26 12:27:10|2234.61|2214.61|2234.63|2214.63|2235.22|2215.22|2233.19|2213.19|23
1640521640000|2021-12-26 12:27:20|2234.68|2214.68|2235.72|2215.72|2236.22|2216.22|2234.68|2214.68|27
1640521650000|2021-12-26 12:27:30|2235.62|2215.62|2235.9|2215.9|2236.1|2216.1|2235.62|2215.62|18
1640521660000|2021-12-26 12:27:40|2235.87|2215.87|2235.07|2215.07|2235.99|2215.99|2235.03|2215.03|13
1640521670000|2021-12-26 12:27:50|2235.1|2215.1|2230.03|2210.03|2235.1|2215.1|2229.39|2209.39|28
1640521680000|2021-12-26 12:28:00|2229.7|2209.7|2226.78|2206.78|2229.8|2209.8|2226.4|2206.4|22
1640521690000|2021-12-26 12:28:10|2226.79|2206.79|2220.58|2200.58|2226.79|2206.79|2220.58|2200.58|32
1640521700000|2021-12-26 12:28:20|2220.52|2200.52|2222.05|2202.05|2223.05|2209.36|2213.36|2200.19|37
1640521710000|2021-12-26 12:28:30|2222.04|2202.04|2222.2|2202.2|2222.76|2202.76|2221.16|2201.16|29
1640521720000|2021-12-26 12:28:40|2222.22|2202.22|2222.92|2202.92|2222.92|2202.92|2222.22|2202.22|23
1640521730000|2021-12-26 12:28:50|2223.02|2203.02|2222.78|2202.78|2223.16|2203.16|2222.43|2202.43|32
1640521740000|2021-12-26 12:29:00|2222.76|2202.76|2224.2|2204.2|2224.38|2204.38|2222.75|2202.75|26
1640521750000|2021-12-26 12:29:10|2224.32|2204.32|2224.84|2204.84|2225.2|2205.2|2224.3|2204.3|25
1640521760000|2021-12-26 12:29:20|2224.7|2204.7|2224.69|2204.69|2224.76|2204.76|2224.63|2204.63|17
1640521770000|2021-12-26 12:29:30|2224.67|2204.67|2224.98|2204.98|2225.01|2205.01|2224.65|2204.65|20
1640521780000|2021-12-26 12:29:40|2225.03|2205.03|2225.17|2205.17|2225.17|2205.17|2225.03|2205.03|9
1640521790000|2021-12-26 12:29:50|2225.23|2205.23|2226.62|2206.62|2226.62|2206.62|2225.23|2205.23|5
1640521800000|2021-12-26 12:30:00|2226.69|2206.69|2228.54|2208.54|2228.54|2208.54|2226.69|2206.69|20
1640521810000|2021-12-26 12:30:10|2228.76|2208.76|2229.55|2209.55|2229.55|2209.55|2228.76|2208.76|18
1640521820000|2021-12-26 12:30:20|2229.56|2209.56|2230.72|2210.72|2230.84|2210.84|2229.55|2209.55|14
1640521830000|2021-12-26 12:30:30|2230.84|2210.84|2232.17|2212.17|2232.17|2212.17|2230.78|2210.78|17
1640521840000|2021-12-26 12:30:40|2232.15|2212.15|2234.32|2214.32|2235.06|2215.06|2232.15|2212.15|31
1640521850000|2021-12-26 12:30:50|2234.33|2214.33|2235.99|2215.99|2236.14|2216.14|2234.33|2214.33|28
1640521860000|2021-12-26 12:31:00|2235.86|2215.86|2234.84|2214.84|2235.99|2215.99|2234.83|2214.83|30
1640521870000|2021-12-26 12:31:10|2234.83|2214.83|2232.38|2212.38|2234.85|2214.85|2232.24|2212.24|28
1640521880000|2021-12-26 12:31:20|2232.47|2212.47|2233.32|2213.32|2234.39|2214.39|2232.11|2212.11|29
1640521890000|2021-12-26 12:31:30|2233.43|2213.43|2233.92|2213.92|2233.92|2213.92|2233.38|2213.38|22
1640521900000|2021-12-26 12:31:40|2233.89|2213.89|2234.87|2214.87|2234.87|2214.87|2233.89|2213.89|12
1640521910000|2021-12-26 12:31:50|2234.88|2214.88|2236.05|2216.05|2236.05|2216.05|2234.88|2214.88|13
1640521920000|2021-12-26 12:32:00|2236.37|2216.37|2237.14|2217.14|2237.14|2217.14|2236.34|2216.34|9
1640521930000|2021-12-26 12:32:10|2237.21|2217.21|2237.71|2217.71|2237.71|2217.71|2237.21|2217.21|13
1640521940000|2021-12-26 12:32:20|2237.51|2217.51|2238.65|2218.65|2238.67|2218.67|2237.51|2217.51|5
1640521950000|2021-12-26 12:32:30|2238.67|2218.67|2238.75|2218.75|2238.76|2218.76|2238.65|2218.65|7
1640521960000|2021-12-26 12:32:40|2238.67|2218.67|2236.85|2216.85|2238.67|2218.67|2236.51|2216.51|28
1640521970000|2021-12-26 12:32:50|2236.51|2216.51|2236.07|2216.07|2236.51|2216.51|2236.07|2216.07|4
1640521980000|2021-12-26 12:33:00|2236.16|2216.16|2235.4|2215.4|2236.16|2216.16|2235.28|2215.28|21
1640521990000|2021-12-26 12:33:10|2235.39|2215.39|2233.2|2213.2|2235.49|2215.49|2233.2|2213.2|26
1640522000000|2021-12-26 12:33:20|2233.3|2213.3|2234.4|2214.4|2234.4|2214.4|2232.31|2212.31|28
1640522010000|2021-12-26 12:33:30|2233.92|2213.92|2235.26|2215.26|2235.26|2215.26|2233.92|2213.92|19
1640522020000|2021-12-26 12:33:40|2235.2|2215.2|2235.81|2215.81|2235.82|2215.82|2235.2|2215.2|16
1640522030000|2021-12-26 12:33:50|2235.79|2215.79|2236.7|2216.7|2236.72|2216.72|2235.79|2215.79|9
1640522040000|2021-12-26 12:34:00|2236.72|2216.72|2236.75|2216.75|2236.82|2216.82|2236.7|2216.7|13
1640522050000|2021-12-26 12:34:10|2236.72|2216.72|2236.13|2216.13|2237.01|2217.01|2236.09|2216.09|16
1640522060000|2021-12-26 12:34:20|2236.14|2216.14|2234.18|2214.18|2236.17|2216.17|2234.12|2214.12|31
1640522070000|2021-12-26 12:34:30|2234.16|2214.16|2234|2214|2234.77|2214.77|2233.89|2213.89|20
1640522080000|2021-12-26 12:34:40|2233.95|2213.95|2234.43|2214.43|2234.64|2214.64|2233.39|2213.39|15
1640522090000|2021-12-26 12:34:50|2234.34|2214.34|2234.17|2214.17|2234.45|2214.45|2234.17|2214.17|13
1640522100000|2021-12-26 12:35:00|2234.19|2214.19|2237.04|2217.04|2237.04|2217.04|2234.15|2214.15|27
1640522110000|2021-12-26 12:35:10|2237.05|2217.05|2237.25|2217.25|2237.25|2217.25|2237.01|2217.01|6
1640522120000|2021-12-26 12:35:20|2237.17|2217.17|2236.85|2216.85|2237.22|2217.22|2236.33|2216.33|23
1640522130000|2021-12-26 12:35:30|2236.82|2216.82|2236.2|2216.2|2236.82|2216.82|2235.91|2215.91|28
1640522140000|2021-12-26 12:35:40|2236.15|2216.15|2235.5|2215.5|2236.49|2216.49|2235.49|2215.49|15
1640522150000|2021-12-26 12:35:50|2235.56|2215.56|2235.41|2215.41|2235.56|2215.56|2235.39|2215.39|5
1640522160000|2021-12-26 12:36:00|2235.49|2215.49|2236.13|2216.13|2236.21|2216.21|2235.45|2215.45|18
1640522170000|2021-12-26 12:36:10|2236.2|2216.2|2237.23|2217.23|2237.23|2217.23|2236.2|2216.2|23
1640522180000|2021-12-26 12:36:20|2237.24|2217.24|2237.3|2217.3|2237.3|2217.3|2237.19|2217.19|6
1640522190000|2021-12-26 12:36:30|2237.31|2217.31|2237.11|2217.11|2237.33|2217.33|2237.1|2217.1|13
1640522200000|2021-12-26 12:36:40|2237.13|2217.13|2237.42|2217.42|2237.42|2217.42|2237.13|2217.13|22
1640522210000|2021-12-26 12:36:50|2237.61|2217.61|2237.79|2217.79|2237.79|2217.79|2237.61|2217.61|5
1640522220000|2021-12-26 12:37:00|2237.82|2217.82|2237.81|2217.81|2237.82|2217.82|2237.79|2217.79|3
1640522230000|2021-12-26 12:37:10|2237.84|2217.84|2238.58|2218.58|2238.59|2218.59|2237.79|2217.79|17
1640522240000|2021-12-26 12:37:20|2238.57|2218.57|2238.65|2218.65|2238.65|2218.65|2238.57|2218.57|14
1640522250000|2021-12-26 12:37:30|2238.66|2218.66|2239.3|2219.3|2239.3|2219.3|2238.66|2218.66|9
1640522260000|2021-12-26 12:37:40|2239.67|2219.67|2239.7|2219.7|2239.73|2219.73|2239.67|2219.67|7
1640522270000|2021-12-26 12:37:50|2239.71|2219.71|2240.52|2220.52|2240.52|2220.52|2238.86|2218.86|24
1640522280000|2021-12-26 12:38:00|2240.47|2220.47|2240.84|2220.84|2240.93|2220.93|2240.35|2220.35|22
1640522290000|2021-12-26 12:38:10|2240.85|2220.85|2241.74|2221.74|2241.74|2221.74|2240.85|2220.85|20
1640522300000|2021-12-26 12:38:20|2241.82|2221.82|2243.26|2223.26|2243.26|2223.26|2241.81|2221.81|20
1640522310000|2021-12-26 12:38:30|2243.07|2223.07|2244.47|2224.47|2244.48|2224.48|2243.07|2223.07|27
1640522320000|2021-12-26 12:38:40|2244.48|2224.48|2244.25|2224.25|2244.48|2224.48|2244.13|2224.13|13
1640522330000|2021-12-26 12:38:50|2244.19|2224.19|2244.06|2224.06|2244.24|2224.24|2244.05|2224.05|22
1640522340000|2021-12-26 12:39:00|2244.09|2224.09|2244.26|2224.26|2244.75|2224.75|2244.09|2224.09|14
1640522350000|2021-12-26 12:39:10|2244.27|2224.27|2243.88|2223.88|2244.37|2224.37|2243.83|2223.83|24
1640522360000|2021-12-26 12:39:20|2243.87|2223.87|2244.21|2224.21|2244.23|2224.23|2243.87|2223.87|18
1640522370000|2021-12-26 12:39:30|2244.22|2224.22|2241.57|2221.57|2244.22|2224.22|2241.36|2221.36|26
1640522380000|2021-12-26 12:39:40|2241.63|2221.63|2242.62|2222.62|2242.62|2222.62|2241.63|2221.63|32
1640522390000|2021-12-26 12:39:50|2242.7|2222.7|2242.71|2222.71|2243.17|2223.17|2242.68|2222.68|22
1640522400000|2021-12-26 12:40:00|2242.7|2222.7|2243.45|2223.45|2243.45|2223.45|2242.7|2222.7|15
1640522410000|2021-12-26 12:40:10|2243.39|2223.39|2246.01|2226.01|2246.01|2226.01|2243.39|2223.39|19
1640522420000|2021-12-26 12:40:20|2245.92|2225.92|2246.29|2226.29|2247.49|2227.49|2245.92|2225.92|28
1640522430000|2021-12-26 12:40:30|2246.27|2226.27|2247.59|2227.59|2247.59|2227.59|2245.86|2225.86|30
1640522440000|2021-12-26 12:40:40|2248.88|2228.88|2248.56|2228.56|2248.88|2228.88|2248.56|2228.56|19
1640522450000|2021-12-26 12:40:50|2248.6|2228.6|2248.98|2228.98|2248.98|2228.98|2248.4|2228.4|31
1640522460000|2021-12-26 12:41:00|2249.24|2229.24|2249.22|2229.22|2249.48|2229.48|2249.12|2229.12|22
1640522470000|2021-12-26 12:41:10|2249.07|2229.07|2249.45|2229.45|2249.45|2229.45|2248.67|2228.67|17
1640522480000|2021-12-26 12:41:20|2249.47|2229.47|2249.98|2229.98|2249.98|2229.98|2249.47|2229.47|4
1640522490000|2021-12-26 12:41:30|2250.06|2230.06|2248.61|2228.61|2250.29|2230.29|2248.58|2228.58|24
1640522500000|2021-12-26 12:41:40|2248.49|2228.49|2247.79|2227.79|2248.49|2228.49|2247.47|2227.47|32
1640522510000|2021-12-26 12:41:50|2247.77|2227.77|2246.81|2226.81|2247.91|2227.91|2246.61|2226.61|27
1640522520000|2021-12-26 12:42:00|2246.82|2226.82|2247.49|2227.49|2247.49|2227.49|2246.76|2226.76|28
1640522530000|2021-12-26 12:42:10|2247.72|2227.72|2248.03|2228.03|2248.16|2228.16|2247.53|2227.53|14
1640522540000|2021-12-26 12:42:20|2247.93|2227.93|2247.54|2227.54|2247.93|2227.93|2247.28|2227.28|16
1640522550000|2021-12-26 12:42:30|2247.41|2227.41|2247.58|2227.58|2247.84|2227.84|2247.41|2227.41|12
1640522560000|2021-12-26 12:42:40|2247.54|2227.54|2247.31|2227.31|2247.77|2227.77|2247.31|2227.31|13
1640522570000|2021-12-26 12:42:50|2247.38|2227.38|2246.24|2226.24|2247.38|2227.38|2245.9|2225.9|17
1640522580000|2021-12-26 12:43:00|2245.56|2225.56|2245.33|2225.33|2245.61|2225.61|2245.23|2225.23|17
1640522590000|2021-12-26 12:43:10|2245.13|2225.13|2245.27|2225.27|2245.29|2225.29|2245.05|2225.05|7
1640522600000|2021-12-26 12:43:20|2245.46|2225.46|2245.46|2225.46|2245.46|2225.46|2245.46|2225.46|1
1640522610000|2021-12-26 12:43:30|2245.42|2225.42|2245.93|2225.93|2246.17|2226.17|2245.42|2225.42|26
1640522620000|2021-12-26 12:43:40|2246.27|2226.27|2245.61|2225.61|2246.4|2226.4|2245.61|2225.61|17
1640522630000|2021-12-26 12:43:50|2245.62|2225.62|2245.69|2225.69|2245.95|2225.95|2245.56|2225.56|23
1640522640000|2021-12-26 12:44:00|2245.6|2225.6|2246.01|2226.01|2246.09|2226.09|2245.56|2225.56|27
1640522650000|2021-12-26 12:44:10|2245.99|2225.99|2245.86|2225.86|2246.12|2226.12|2245.64|2225.64|20
1640522660000|2021-12-26 12:44:20|2245.87|2225.87|2245.66|2225.66|2246.36|2226.36|2245.46|2225.46|26
1640522670000|2021-12-26 12:44:30|2245.51|2225.51|2245.51|2225.51|2245.56|2225.56|2245.5|2225.5|7
1640522680000|2021-12-26 12:44:40|2245.69|2225.69|2246.45|2226.45|2246.47|2226.47|2245.57|2225.57|6
1640522690000|2021-12-26 12:44:50|2246.28|2226.28|2246.33|2226.33|2246.35|2226.35|2245.83|2225.83|35
1640522700000|2021-12-26 12:45:00|2246.31|2226.31|2246.08|2226.08|2246.41|2226.41|2246.06|2226.06|28
1640522710000|2021-12-26 12:45:10|2246.04|2226.04|2246.16|2226.16|2246.27|2226.27|2245.36|2225.36|26
1640522720000|2021-12-26 12:45:20|2246.17|2226.17|2246.3|2226.3|2246.57|2226.57|2246.11|2226.11|30
1640522730000|2021-12-26 12:45:30|2246.24|2226.24|2246.78|2226.78|2246.78|2226.78|2246.14|2226.14|12
1640522740000|2021-12-26 12:45:40|2246.66|2226.66|2246.16|2226.16|2246.66|2226.66|2245.99|2225.99|9
1640522750000|2021-12-26 12:45:50|2246.15|2226.15|2244.4|2224.4|2246.16|2226.16|2244.4|2224.4|23
1640522760000|2021-12-26 12:46:00|2243.57|2223.57|2244.24|2224.24|2244.71|2224.71|2242.88|2222.88|28
1640522770000|2021-12-26 12:46:10|2244.18|2224.18|2243.95|2223.95|2244.18|2224.18|2243.95|2223.95|14
1640522780000|2021-12-26 12:46:20|2243.88|2223.88|2243.94|2223.94|2244.1|2224.1|2243.88|2223.88|15
1640522790000|2021-12-26 12:46:30|2243.93|2223.93|2245.72|2225.72|2245.88|2225.88|2243.9|2223.9|22
1640522800000|2021-12-26 12:46:40|2245.71|2225.71|2246.51|2226.51|2246.85|2226.85|2245.71|2225.71|25
1640522810000|2021-12-26 12:46:50|2246.53|2226.53|2247.64|2227.64|2247.8|2227.8|2246.52|2226.52|24
1640522820000|2021-12-26 12:47:00|2247.67|2227.67|2247.68|2227.68|2247.72|2227.72|2247.62|2227.62|12
1640522830000|2021-12-26 12:47:10|2247.69|2227.69|2247.76|2227.76|2247.76|2227.76|2247.23|2227.23|19
1640522840000|2021-12-26 12:47:20|2247.75|2227.75|2247.73|2227.73|2247.76|2227.76|2247.73|2227.73|4
1640522850000|2021-12-26 12:47:30|2247.61|2227.61|2247.65|2227.65|2247.65|2227.65|2247.61|2227.61|2
1640522860000|2021-12-26 12:47:40|2247.53|2227.53|2249.99|2229.99|2249.99|2229.99|2247.53|2227.53|15
1640522870000|2021-12-26 12:47:50|2250|2230|2249.84|2229.84|2250|2230|2249.84|2229.84|8
1640522880000|2021-12-26 12:48:00|2249.86|2229.86|2249.93|2229.93|2249.93|2229.93|2249.76|2229.76|9
1640522890000|2021-12-26 12:48:10|2249.91|2229.91|2249.88|2229.88|2249.91|2229.91|2249.69|2229.69|9
1640522900000|2021-12-26 12:48:20|2249.85|2229.85|2249.6|2229.6|2249.88|2229.88|2249.6|2229.6|8
1640522910000|2021-12-26 12:48:30|2249.62|2229.62|2249.86|2229.86|2249.92|2229.92|2249.62|2229.62|6
1640522920000|2021-12-26 12:48:40|2249.89|2229.89|2249.88|2229.88|2249.94|2229.94|2248.54|2228.54|20
1640522930000|2021-12-26 12:48:50|2249.87|2229.87|2249.86|2229.86|2249.92|2229.92|2249.33|2229.33|15
1640522940000|2021-12-26 12:49:00|2249.83|2229.83|2249.68|2229.68|2250.97|2230.97|2249.68|2229.68|36
1640522950000|2021-12-26 12:49:10|2249.69|2229.69|2249.95|2229.95|2250.44|2230.44|2249.69|2229.69|26
1640522960000|2021-12-26 12:49:20|2249.96|2229.96|2250.09|2230.09|2250.16|2230.16|2249.96|2229.96|20
1640522970000|2021-12-26 12:49:30|2250.1|2230.1|2250.09|2230.09|2250.15|2230.15|2250.06|2230.06|20
1640522980000|2021-12-26 12:49:40|2250.08|2230.08|2250.07|2230.07|2250.09|2230.09|2249.88|2229.88|15
1640522990000|2021-12-26 12:49:50|2250.06|2230.06|2251.21|2231.21|2251.21|2231.21|2250.06|2230.06|12
1640523000000|2021-12-26 12:50:00|2251.34|2231.34|2251.66|2231.66|2251.79|2231.79|2250.8|2230.8|23
1640523010000|2021-12-26 12:50:10|2251.58|2231.58|2250.3|2230.3|2251.76|2231.76|2250.3|2230.3|17
1640523020000|2021-12-26 12:50:20|2250.06|2230.06|2248.62|2228.62|2250.06|2230.06|2247.9|2227.9|30
1640523030000|2021-12-26 12:50:30|2248.59|2228.59|2248.32|2228.32|2248.59|2228.59|2248.11|2228.11|27
1640523040000|2021-12-26 12:50:40|2248.33|2228.33|2249.71|2229.71|2249.79|2229.79|2247.84|2227.84|25
1640523050000|2021-12-26 12:50:50|2249.73|2229.73|2248.03|2228.03|2249.75|2229.75|2248.03|2228.03|25
1640523060000|2021-12-26 12:51:00|2248.06|2228.06|2249.07|2229.07|2249.13|2229.13|2248.05|2228.05|23
1640523070000|2021-12-26 12:51:10|2249.08|2229.08|2248.92|2228.92|2249.1|2229.1|2248.68|2228.68|16
1640523080000|2021-12-26 12:51:20|2248.95|2228.95|2249.74|2229.74|2249.75|2229.75|2248.58|2228.58|35
1640523090000|2021-12-26 12:51:30|2249.82|2229.82|2249.86|2229.86|2249.87|2229.87|2249.7|2229.7|21
1640523100000|2021-12-26 12:51:40|2249.85|2229.85|2249.73|2229.73|2249.89|2229.89|2249.68|2229.68|18
1640523110000|2021-12-26 12:51:50|2249.71|2229.71|2248.71|2228.71|2249.77|2229.77|2248.71|2228.71|24
1640523120000|2021-12-26 12:52:00|2248.7|2228.7|2249.38|2229.38|2249.4|2229.4|2248.67|2228.67|25
1640523130000|2021-12-26 12:52:10|2249.49|2229.49|2249.49|2229.49|2249.72|2229.72|2249.37|2229.37|25
1640523140000|2021-12-26 12:52:20|2249.5|2229.5|2249.36|2229.36|2249.62|2229.62|2249.25|2229.25|22
1640523150000|2021-12-26 12:52:30|2249.38|2229.38|2249.14|2229.14|2249.38|2229.38|2249.03|2229.03|30
1640523160000|2021-12-26 12:52:40|2249.15|2229.15|2249.42|2229.42|2249.78|2229.78|2249.15|2229.15|29
1640523170000|2021-12-26 12:52:50|2249.44|2229.44|2249.78|2229.78|2249.86|2229.86|2249.38|2229.38|30
1640523180000|2021-12-26 12:53:00|2249.76|2229.76|2250.6|2230.6|2250.62|2230.62|2249.64|2229.64|31
1640523190000|2021-12-26 12:53:10|2250.61|2230.61|2250.69|2230.69|2250.7|2230.7|2250.59|2230.59|20
1640523200000|2021-12-26 12:53:20|2250.67|2230.67|2251.53|2231.53|2251.53|2231.53|2250.63|2230.63|19
1640523210000|2021-12-26 12:53:30|2251.47|2231.47|2251.44|2231.44|2251.5|2231.5|2251.43|2231.43|11
1640523220000|2021-12-26 12:53:40|2251.27|2231.27|2250.73|2230.73|2251.27|2231.27|2250.62|2230.62|28
1640523230000|2021-12-26 12:53:50|2250.6|2230.6|2250.9|2230.9|2250.9|2230.9|2250.6|2230.6|23
1640523240000|2021-12-26 12:54:00|2250.94|2230.94|2249.77|2229.77|2250.94|2230.94|2249.53|2229.53|27
1640523250000|2021-12-26 12:54:10|2249.74|2229.74|2249.54|2229.54|2249.79|2229.79|2249.47|2229.47|26
1640523260000|2021-12-26 12:54:20|2249.53|2229.53|2248.52|2228.52|2249.66|2229.66|2248.48|2228.48|28
1640523270000|2021-12-26 12:54:30|2248.62|2228.62|2248.79|2228.79|2248.81|2228.81|2248.52|2228.52|28
1640523280000|2021-12-26 12:54:40|2248.78|2228.78|2249.57|2229.57|2249.59|2229.59|2248.71|2228.71|28
1640523290000|2021-12-26 12:54:50|2249.54|2229.54|2248.71|2228.71|2249.63|2229.63|2248.71|2228.71|28
1640523300000|2021-12-26 12:55:00|2248.72|2228.72|2248.58|2228.58|2248.83|2228.83|2248.58|2228.58|26
1640523310000|2021-12-26 12:55:10|2248.61|2228.61|2248.92|2228.92|2249.14|2229.14|2248.61|2228.61|26
1640523320000|2021-12-26 12:55:20|2248.9|2228.9|2248.88|2228.88|2249.06|2229.06|2248.87|2228.87|18
1640523330000|2021-12-26 12:55:30|2248.87|2228.87|2248.35|2228.35|2248.9|2228.9|2248.35|2228.35|25
1640523340000|2021-12-26 12:55:40|2248.33|2228.33|2248.27|2228.27|2248.4|2228.4|2248.03|2228.03|4
1640523350000|2021-12-26 12:55:50|2248.02|2228.02|2248.02|2228.02|2248.02|2228.02|2248.02|2228.02|1
1640523360000|2021-12-26 12:56:00|2248.07|2228.07|2247.98|2227.98|2248.25|2228.25|2247.96|2227.96|5
1640523370000|2021-12-26 12:56:10|2248|2228|2247.87|2227.87|2248|2228|2247.76|2227.76|8
1640523380000|2021-12-26 12:56:20|2247.85|2227.85|2245.99|2225.99|2247.88|2227.88|2245.95|2225.95|16
1640523390000|2021-12-26 12:56:30|2245.93|2225.93|2246.19|2226.19|2246.19|2226.19|2245.93|2225.93|16
1640523400000|2021-12-26 12:56:40|2245.61|2225.61|2244.42|2224.42|2245.67|2225.67|2244.42|2224.42|16
1640523410000|2021-12-26 12:56:50|2244.22|2224.22|2243.1|2223.1|2244.25|2224.25|2242.97|2222.97|29
1640523420000|2021-12-26 12:57:00|2243.06|2223.06|2243.85|2223.85|2244.2|2224.2|2243.02|2223.02|25
1640523430000|2021-12-26 12:57:10|2243.88|2223.88|2245.66|2225.66|2245.66|2225.66|2243.88|2223.88|23
1640523440000|2021-12-26 12:57:20|2245.62|2225.62|2245.61|2225.61|2245.7|2225.7|2245.55|2225.55|24
1640523450000|2021-12-26 12:57:30|2245.59|2225.59|2245.73|2225.73|2245.75|2225.75|2245.56|2225.56|24
1640523460000|2021-12-26 12:57:40|2245.7|2225.7|2245.59|2225.59|2245.8|2225.8|2245.59|2225.59|19
1640523470000|2021-12-26 12:57:50|2245.6|2225.6|2245.23|2225.23|2245.6|2225.6|2244.95|2224.95|7
1640523480000|2021-12-26 12:58:00|2244.87|2224.87|2244.54|2224.54|2244.9|2224.9|2244.54|2224.54|10
1640523490000|2021-12-26 12:58:10|2244.49|2224.49|2242.17|2222.17|2244.49|2224.49|2242.17|2222.17|23
1640523500000|2021-12-26 12:58:20|2242.22|2222.22|2242.33|2222.33|2242.44|2222.44|2241.87|2221.87|32
1640523510000|2021-12-26 12:58:30|2242.32|2222.32|2241.57|2221.57|2242.53|2222.53|2241.54|2221.54|28
1640523520000|2021-12-26 12:58:40|2241.3|2221.3|2242.28|2222.28|2242.37|2222.37|2241.3|2221.3|25
1640523530000|2021-12-26 12:58:50|2242.27|2222.27|2242.29|2222.29|2242.31|2222.31|2242.19|2222.19|10
1640523540000|2021-12-26 12:59:00|2242.28|2222.28|2242.21|2222.21|2242.29|2222.29|2242.2|2222.2|14
1640523550000|2021-12-26 12:59:10|2242.23|2222.23|2242.63|2222.63|2242.85|2222.85|2242.21|2222.21|19
1640523560000|2021-12-26 12:59:20|2242.49|2222.49|2242.11|2222.11|2242.49|2222.49|2242.06|2222.06|30
1640523570000|2021-12-26 12:59:30|2242.1|2222.1|2240.98|2220.98|2242.11|2222.11|2240.87|2220.87|22
1640523580000|2021-12-26 12:59:40|2240.97|2220.97|2240.96|2220.96|2241.02|2221.02|2240.91|2220.91|7
1640523590000|2021-12-26 12:59:50|2240.92|2220.92|2240.85|2220.85|2240.94|2220.94|2240.81|2220.81|9
1640523600000|2021-12-26 13:00:00|2240.84|2220.84|2241.16|2221.16|2241.21|2221.21|2240.81|2220.81|27
1640523610000|2021-12-26 13:00:10|2241.23|2221.23|2240.83|2220.83|2241.25|2221.25|2240.83|2220.83|26
1640523620000|2021-12-26 13:00:20|2240.71|2220.71|2240.39|2220.39|2240.71|2220.71|2240.39|2220.39|12
1640523630000|2021-12-26 13:00:30|2240.47|2220.47|2240.41|2220.41|2240.47|2220.47|2240.41|2220.41|3
1640523640000|2021-12-26 13:00:40|2240.38|2220.38|2240.38|2220.38|2240.52|2220.52|2240.38|2220.38|4
1640523650000|2021-12-26 13:00:50|2240.49|2220.49|2239.97|2219.97|2240.66|2220.66|2239.97|2219.97|17
1640523660000|2021-12-26 13:01:00|2239.83|2219.83|2238.39|2218.39|2239.83|2219.83|2238.31|2218.31|12
1640523670000|2021-12-26 13:01:10|2238.35|2218.35|2237.72|2217.72|2238.46|2218.46|2237.12|2217.12|32
1640523680000|2021-12-26 13:01:20|2237.74|2217.74|2237.7|2217.7|2237.74|2217.74|2237.23|2217.23|29
1640523690000|2021-12-26 13:01:30|2237.69|2217.69|2237.31|2217.31|2237.94|2217.94|2237.25|2217.25|22
1640523700000|2021-12-26 13:01:40|2237.3|2217.3|2238.14|2218.14|2238.14|2218.14|2237.27|2217.27|14
1640523710000|2021-12-26 13:01:50|2238.16|2218.16|2237.3|2217.3|2238.34|2218.34|2237.23|2217.23|29
1640523720000|2021-12-26 13:02:00|2237.29|2217.29|2237.23|2217.23|2237.29|2217.29|2237.23|2217.23|10
1640523730000|2021-12-26 13:02:10|2237.29|2217.29|2237.11|2217.11|2237.39|2217.39|2237.02|2217.02|21
1640523740000|2021-12-26 13:02:20|2237.08|2217.08|2237.64|2217.64|2237.64|2217.64|2237.08|2217.08|17
1640523750000|2021-12-26 13:02:30|2237.88|2217.88|2239.37|2219.37|2239.43|2219.43|2237.84|2217.84|21
1640523760000|2021-12-26 13:02:40|2239.36|2219.36|2239.46|2219.46|2239.52|2219.52|2239.34|2219.34|14
1640523770000|2021-12-26 13:02:50|2239.52|2219.52|2239.3|2219.3|2239.52|2219.52|2239.3|2219.3|8
1640523780000|2021-12-26 13:03:00|2239.34|2219.34|2239.74|2219.74|2239.86|2219.86|2238.95|2218.95|19
1640523790000|2021-12-26 13:03:10|2239.69|2219.69|2240.23|2220.23|2240.35|2220.35|2239.69|2219.69|13
1640523800000|2021-12-26 13:03:20|2240.35|2220.35|2240.23|2220.23|2240.45|2220.45|2240.23|2220.23|24
1640523810000|2021-12-26 13:03:30|2240.35|2220.35|2239.58|2219.58|2240.35|2220.35|2239.58|2219.58|19
1640523820000|2021-12-26 13:03:40|2239.53|2219.53|2237.92|2217.92|2239.53|2219.53|2237.92|2217.92|19
1640523830000|2021-12-26 13:03:50|2237.9|2217.9|2238.16|2218.16|2238.31|2218.31|2237.9|2217.9|17
1640523840000|2021-12-26 13:04:00|2238.11|2218.11|2237.64|2217.64|2238.12|2218.12|2237.45|2217.45|28
1640523850000|2021-12-26 13:04:10|2237.6|2217.6|2237.44|2217.44|2237.71|2217.71|2237.44|2217.44|31
1640523860000|2021-12-26 13:04:20|2237.42|2217.42|2237.39|2217.39|2237.57|2217.57|2237.37|2217.37|22
1640523870000|2021-12-26 13:04:30|2237.45|2217.45|2237.54|2217.54|2237.62|2217.62|2237.36|2217.36|26
1640523880000|2021-12-26 13:04:40|2237.52|2217.52|2237.85|2217.85|2237.9|2217.9|2237.38|2217.38|30
1640523890000|2021-12-26 13:04:50|2237.9|2217.9|2238.14|2218.14|2238.16|2218.16|2237.86|2217.86|26
1640523900000|2021-12-26 13:05:00|2238.16|2218.16|2238.02|2218.02|2238.75|2218.75|2238.02|2218.02|23
1640523910000|2021-12-26 13:05:10|2237.94|2217.94|2237.77|2217.77|2237.94|2217.94|2237.61|2217.61|6
1640523920000|2021-12-26 13:05:20|2237.61|2217.61|2238.04|2218.04|2238.05|2218.05|2237.45|2217.45|13
1640523930000|2021-12-26 13:05:30|2238.08|2218.08|2239.61|2219.61|2239.61|2219.61|2238.03|2218.03|22
1640523940000|2021-12-26 13:05:40|2239.54|2219.54|2240.35|2220.35|2240.35|2220.35|2239.54|2219.54|16
1640523950000|2021-12-26 13:05:50|2240.38|2220.38|2240.56|2220.56|2240.56|2220.56|2240.38|2220.38|2
1640523960000|2021-12-26 13:06:00|2240.52|2220.52|2240.59|2220.59|2240.59|2220.59|2240.52|2220.52|2
1640523970000|2021-12-26 13:06:10|2240.54|2220.54|2240.65|2220.65|2240.69|2220.69|2240.35|2220.35|10
1640523980000|2021-12-26 13:06:20|2240.48|2220.48|2241.23|2221.23|2241.23|2221.23|2240.48|2220.48|3
1640524000000|2021-12-26 13:06:40|2241.26|2221.26|2240.73|2220.73|2241.26|2221.26|2240.6|2220.6|16
1640524010000|2021-12-26 13:06:50|2240.74|2220.74|2241.5|2221.5|2241.5|2221.5|2240.71|2220.71|7
1640524020000|2021-12-26 13:07:00|2241.49|2221.49|2241.49|2221.49|2241.49|2221.49|2241.49|2221.49|1
1640524030000|2021-12-26 13:07:10|2241.42|2221.42|2240.87|2220.87|2241.42|2221.42|2240.79|2220.79|5
1640524040000|2021-12-26 13:07:20|2240.93|2220.93|2240.56|2220.56|2240.94|2220.94|2240.56|2220.56|25
1640524050000|2021-12-26 13:07:30|2240.6|2220.6|2238.99|2218.99|2240.63|2220.63|2238.99|2218.99|24
1640524060000|2021-12-26 13:07:40|2239.01|2219.01|2239.91|2219.91|2239.93|2219.93|2239.01|2219.01|27
1640524070000|2021-12-26 13:07:50|2240.08|2220.08|2241.73|2221.73|2241.73|2221.73|2240.08|2220.08|26
1640524080000|2021-12-26 13:08:00|2241.63|2221.63|2242.52|2222.52|2242.98|2222.98|2241.63|2221.63|17
1640524090000|2021-12-26 13:08:10|2242.35|2222.35|2241.63|2221.63|2242.44|2222.44|2241.63|2221.63|29
1640524100000|2021-12-26 13:08:20|2241.68|2221.68|2241.74|2221.74|2241.74|2221.74|2241.5|2221.5|16
1640524110000|2021-12-26 13:08:30|2242.24|2222.24|2241.59|2221.59|2242.24|2222.24|2241.59|2221.59|6
1640524120000|2021-12-26 13:08:40|2241.6|2221.6|2241.3|2221.3|2241.6|2221.6|2241.18|2221.18|13
1640524130000|2021-12-26 13:08:50|2241.31|2221.31|2242.28|2222.28|2242.31|2222.31|2241.31|2221.31|21
1640524140000|2021-12-26 13:09:00|2242.29|2222.29|2241.63|2221.63|2242.3|2222.3|2241.63|2221.63|10
1640524150000|2021-12-26 13:09:10|2241.47|2221.47|2241.16|2221.16|2241.47|2221.47|2241.15|2221.15|8
1640524160000|2021-12-26 13:09:20|2241.1|2221.1|2241.16|2221.16|2241.17|2221.17|2241.08|2221.08|22
1640524170000|2021-12-26 13:09:30|2241.2|2221.2|2240.04|2220.04|2241.2|2221.2|2240.03|2220.03|14
1640524180000|2021-12-26 13:09:40|2240.02|2220.02|2240.12|2220.12|2240.12|2220.12|2239.99|2219.99|8
1640524190000|2021-12-26 13:09:50|2240.09|2220.09|2240.78|2220.78|2240.78|2220.78|2240.09|2220.09|12
1640524200000|2021-12-26 13:10:00|2240.51|2220.51|2239.29|2219.29|2240.6|2220.6|2239.18|2219.18|25
1640524210000|2021-12-26 13:10:10|2239.21|2219.21|2238.37|2218.37|2239.21|2219.21|2238.37|2218.37|25
1640524220000|2021-12-26 13:10:20|2238.4|2218.4|2238.53|2218.53|2238.6|2218.6|2238.31|2218.31|11
1640524230000|2021-12-26 13:10:30|2238.5|2218.5|2238.54|2218.54|2238.61|2218.61|2238.41|2218.41|23
1640524240000|2021-12-26 13:10:40|2238.49|2218.49|2239.26|2219.26|2239.26|2219.26|2238.44|2218.44|28
1640524250000|2021-12-26 13:10:50|2239.27|2219.27|2240.21|2220.21|2240.27|2220.27|2239.27|2219.27|29
1640524260000|2021-12-26 13:11:00|2240.22|2220.22|2242.33|2222.33|2242.33|2222.33|2240.22|2220.22|25
1640524270000|2021-12-26 13:11:10|2242.31|2222.31|2241.42|2221.42|2242.53|2222.53|2241.38|2221.38|29
1640524280000|2021-12-26 13:11:20|2241.44|2221.44|2241.43|2221.43|2241.59|2221.59|2241.41|2221.41|26
1640524290000|2021-12-26 13:11:30|2241.45|2221.45|2240.23|2220.23|2241.55|2221.55|2240.22|2220.22|31
1640524300000|2021-12-26 13:11:40|2240.22|2220.22|2239.06|2219.06|2240.22|2220.22|2238.81|2218.81|10
1640524310000|2021-12-26 13:11:50|2239.14|2219.14|2239.06|2219.06|2239.14|2219.14|2239.04|2219.04|11
1640524320000|2021-12-26 13:12:00|2239.07|2219.07|2236.34|2216.34|2239.15|2219.15|2236.34|2216.34|23
1640524330000|2021-12-26 13:12:10|2236.7|2216.7|2239.63|2219.63|2239.66|2224.7|2229.13|2215.89|35
1640524340000|2021-12-26 13:12:20|2239.66|2219.66|2238.26|2218.26|2239.77|2219.77|2238.21|2218.21|32
1640524350000|2021-12-26 13:12:30|2238.25|2218.25|2238.58|2218.58|2238.59|2218.59|2238.14|2218.14|24
1640524360000|2021-12-26 13:12:40|2238.6|2218.6|2238.66|2218.66|2239.02|2219.02|2238.48|2218.48|20
1640524370000|2021-12-26 13:12:50|2238.53|2218.53|2237.95|2217.95|2238.59|2218.59|2237.95|2217.95|17
1640524380000|2021-12-26 13:13:00|2237.97|2217.97|2237.92|2217.92|2238.44|2218.44|2237.92|2217.92|11
1640524390000|2021-12-26 13:13:10|2237.99|2217.99|2237.36|2217.36|2238.06|2218.06|2237.36|2217.36|22
1640524400000|2021-12-26 13:13:20|2237.37|2217.37|2237.45|2217.45|2237.46|2217.46|2237.37|2217.37|5
1640524410000|2021-12-26 13:13:30|2237.56|2217.56|2237.33|2217.33|2237.56|2217.56|2236.64|2216.64|14
1640524420000|2021-12-26 13:13:40|2237.36|2217.36|2237.82|2217.82|2237.85|2217.85|2237.36|2217.36|24
1640524430000|2021-12-26 13:13:50|2237.84|2217.84|2237.57|2217.57|2237.92|2217.92|2237.4|2217.4|13
1640524440000|2021-12-26 13:14:00|2237.61|2217.61|2237.56|2217.56|2237.73|2217.73|2237.52|2217.52|15
1640524450000|2021-12-26 13:14:10|2237.57|2217.57|2237.7|2217.7|2237.7|2217.7|2237.52|2217.52|15
1640524460000|2021-12-26 13:14:20|2237.63|2217.63|2237.59|2217.59|2237.63|2217.63|2237.54|2217.54|11
1640524470000|2021-12-26 13:14:30|2237.61|2217.61|2235.59|2215.59|2237.61|2217.61|2235.59|2215.59|25
1640524480000|2021-12-26 13:14:40|2235.56|2215.56|2235.78|2215.78|2235.79|2215.79|2235.52|2215.52|19
1640524490000|2021-12-26 13:14:50|2235.77|2215.77|2235.76|2215.76|2235.83|2215.83|2235.72|2215.72|14
1640524500000|2021-12-26 13:15:00|2235.8|2215.8|2235.95|2215.95|2235.99|2215.99|2235.75|2215.75|25
1640524510000|2021-12-26 13:15:10|2235.94|2215.94|2238.33|2218.33|2238.33|2218.33|2235.94|2215.94|26
1640524520000|2021-12-26 13:15:20|2238.32|2218.32|2238.21|2218.21|2238.51|2218.51|2237.9|2217.9|30
1640524530000|2021-12-26 13:15:30|2238.23|2218.23|2237.93|2217.93|2238.38|2218.38|2237.8|2217.8|27
1640524540000|2021-12-26 13:15:40|2238.19|2218.19|2238.78|2218.78|2238.84|2218.84|2238.19|2218.19|21
1640524550000|2021-12-26 13:15:50|2238.81|2218.81|2238.71|2218.71|2238.84|2218.84|2238.67|2218.67|14
1640524560000|2021-12-26 13:16:00|2238.68|2218.68|2238.72|2218.72|2238.81|2218.81|2238.64|2218.64|18
1640524570000|2021-12-26 13:16:10|2238.71|2218.71|2239.5|2219.5|2239.5|2219.5|2238.71|2218.71|8
1640524580000|2021-12-26 13:16:20|2239.55|2219.55|2239.55|2219.55|2239.55|2219.55|2239.55|2219.55|1
1640524590000|2021-12-26 13:16:30|2239.51|2219.51|2241.81|2221.81|2241.9|2221.9|2239.48|2219.48|11
1640524600000|2021-12-26 13:16:40|2241.86|2221.86|2243.4|2223.4|2244.1|2224.1|2241.8|2221.8|31
1640524610000|2021-12-26 13:16:50|2243.45|2223.45|2244.29|2224.29|2244.34|2224.34|2243.35|2223.35|29
1640524620000|2021-12-26 13:17:00|2244.3|2224.3|2244.28|2224.28|2244.51|2224.51|2243.59|2223.59|30
1640524630000|2021-12-26 13:17:10|2244.27|2224.27|2243.99|2223.99|2244.38|2224.38|2243.98|2223.98|19
1640524640000|2021-12-26 13:17:20|2243.98|2223.98|2243.96|2223.96|2244.12|2224.12|2243.92|2223.92|24
1640524650000|2021-12-26 13:17:30|2244.1|2224.1|2243.49|2223.49|2244.1|2224.1|2243.46|2223.46|8
1640524660000|2021-12-26 13:17:40|2243.45|2223.45|2243.49|2223.49|2243.53|2223.53|2243.45|2223.45|4
1640524670000|2021-12-26 13:17:50|2243.48|2223.48|2243.65|2223.65|2243.67|2223.67|2243.45|2223.45|23
1640524680000|2021-12-26 13:18:00|2243.71|2223.71|2244.59|2224.59|2244.63|2224.63|2243.71|2223.71|25
1640524690000|2021-12-26 13:18:10|2244.58|2224.58|2244.02|2224.02|2244.58|2224.58|2244.02|2224.02|27
1640524700000|2021-12-26 13:18:20|2244|2224|2243.13|2223.13|2244|2224|2243.13|2223.13|18
1640524710000|2021-12-26 13:18:30|2243.29|2223.29|2243.11|2223.11|2243.29|2223.29|2243.1|2223.1|3
1640524720000|2021-12-26 13:18:40|2243.15|2223.15|2243.23|2223.23|2243.25|2223.25|2243.15|2223.15|4
1640524730000|2021-12-26 13:18:50|2243.24|2223.24|2243.25|2223.25|2243.43|2223.43|2243.24|2223.24|7
1640524740000|2021-12-26 13:19:00|2243.34|2223.34|2243.32|2223.32|2243.38|2223.38|2243.32|2223.32|10
1640524750000|2021-12-26 13:19:10|2243.29|2223.29|2241.58|2221.58|2243.31|2223.31|2241.58|2221.58|24
1640524760000|2021-12-26 13:19:20|2241.39|2221.39|2240.83|2220.83|2241.39|2221.39|2240.77|2220.77|23
1640524770000|2021-12-26 13:19:30|2240.79|2220.79|2240.71|2220.71|2240.81|2220.81|2240.71|2220.71|19
1640524780000|2021-12-26 13:19:40|2240.15|2220.15|2240.39|2220.39|2240.39|2220.39|2239.74|2219.74|24
1640524790000|2021-12-26 13:19:50|2240.42|2220.42|2240.84|2220.84|2240.84|2220.84|2240.29|2220.29|28
1640524800000|2021-12-26 13:20:00|2240.98|2220.98|2240.58|2220.58|2241.29|2221.29|2240.54|2220.54|33
1640524810000|2021-12-26 13:20:10|2240.57|2220.57|2240.74|2220.74|2240.75|2220.75|2240.14|2220.14|25
1640524820000|2021-12-26 13:20:20|2240.76|2220.76|2240.18|2220.18|2240.78|2220.78|2240.1|2220.1|25
1640524830000|2021-12-26 13:20:30|2240.17|2220.17|2239.56|2219.56|2240.17|2220.17|2239.56|2219.56|22
1640524840000|2021-12-26 13:20:40|2239.58|2219.58|2239.6|2219.6|2239.71|2219.71|2239.54|2219.54|14
1640524850000|2021-12-26 13:20:50|2239.61|2219.61|2239.57|2219.57|2239.61|2219.61|2239.57|2219.57|4
1640524860000|2021-12-26 13:21:00|2239.6|2219.6|2239.01|2219.01|2239.61|2219.61|2239.01|2219.01|6
1640524870000|2021-12-26 13:21:10|2238.83|2218.83|2237.17|2217.17|2238.83|2218.83|2237.17|2217.17|11
1640524880000|2021-12-26 13:21:20|2237.2|2217.2|2237.2|2217.2|2237.59|2217.59|2237.2|2217.2|22
1640524890000|2021-12-26 13:21:30|2236.88|2216.88|2237.46|2217.46|2237.74|2217.74|2236.88|2216.88|25
1640524900000|2021-12-26 13:21:40|2237.43|2217.43|2237.22|2217.22|2237.55|2217.55|2237.2|2217.2|33
1640524910000|2021-12-26 13:21:50|2237.21|2217.21|2237.8|2217.8|2237.86|2217.86|2237.21|2217.21|25
1640524920000|2021-12-26 13:22:00|2237.67|2217.67|2238.2|2218.2|2238.25|2218.25|2237.67|2217.67|24
1640524930000|2021-12-26 13:22:10|2238.09|2218.09|2238.03|2218.03|2238.58|2218.58|2238.01|2218.01|31
1640524940000|2021-12-26 13:22:20|2238.02|2218.02|2237.74|2217.74|2238.14|2218.14|2237.66|2217.66|23
1640524950000|2021-12-26 13:22:30|2237.73|2217.73|2237.08|2217.08|2237.79|2217.79|2237.07|2217.07|22
1640524960000|2021-12-26 13:22:40|2237.11|2217.11|2237.29|2217.29|2237.37|2217.37|2237.06|2217.06|20
1640524970000|2021-12-26 13:22:50|2237.28|2217.28|2237.28|2217.28|2237.47|2217.47|2237.1|2217.1|23
1640524980000|2021-12-26 13:23:00|2237.24|2217.24|2236.95|2216.95|2237.28|2217.28|2236.78|2216.78|22
1640524990000|2021-12-26 13:23:10|2236.93|2216.93|2236.51|2216.51|2236.93|2216.93|2236.51|2216.51|19
1640525000000|2021-12-26 13:23:20|2236.53|2216.53|2236.43|2216.43|2236.59|2216.59|2236.34|2216.34|25
1640525010000|2021-12-26 13:23:30|2236.44|2216.44|2236.42|2216.42|2236.46|2216.46|2236.38|2216.38|17
1640525020000|2021-12-26 13:23:40|2236.43|2216.43|2236.4|2216.4|2236.52|2216.52|2236.4|2216.4|19
1640525030000|2021-12-26 13:23:50|2236.41|2216.41|2236.45|2216.45|2236.51|2216.51|2236.41|2216.41|20
1640525040000|2021-12-26 13:24:00|2236.48|2216.48|2236.44|2216.44|2236.49|2216.49|2236.41|2216.41|20
1640525050000|2021-12-26 13:24:10|2236.43|2216.43|2236.51|2216.51|2236.51|2216.51|2236.41|2216.41|15
1640525060000|2021-12-26 13:24:20|2236.54|2216.54|2235.7|2215.7|2236.88|2216.88|2235.7|2215.7|25
1640525070000|2021-12-26 13:24:30|2235.69|2215.69|2234.81|2214.81|2235.69|2215.69|2234.81|2214.81|14
1640525080000|2021-12-26 13:24:40|2234.7|2214.7|2234.72|2214.72|2234.74|2214.74|2234.67|2214.67|5
1640525090000|2021-12-26 13:24:50|2234.64|2214.64|2234.57|2214.57|2234.64|2214.64|2234.36|2214.36|22
1640525100000|2021-12-26 13:25:00|2234.49|2214.49|2234.5|2214.5|2234.64|2214.64|2234.37|2214.37|26
1640525110000|2021-12-26 13:25:10|2234.49|2214.49|2235.27|2215.27|2235.27|2215.27|2234.44|2214.44|27
1640525120000|2021-12-26 13:25:20|2235.39|2215.39|2235.15|2215.15|2235.69|2215.69|2235.13|2215.13|21
1640525130000|2021-12-26 13:25:30|2235.14|2215.14|2234.27|2214.27|2235.33|2215.33|2234.24|2214.24|30
1640525140000|2021-12-26 13:25:40|2234.28|2214.28|2233.85|2213.85|2234.28|2214.28|2233.77|2213.77|14
1640525150000|2021-12-26 13:25:50|2233.84|2213.84|2234.06|2214.06|2234.06|2214.06|2233.6|2213.6|29
1640525160000|2021-12-26 13:26:00|2234.05|2214.05|2233.44|2213.44|2234.07|2214.07|2233.43|2213.43|30
1640525170000|2021-12-26 13:26:10|2233.43|2213.43|2233.3|2213.3|2233.52|2213.52|2233.28|2213.28|17
1640525180000|2021-12-26 13:26:20|2233.32|2213.32|2233.44|2213.44|2233.52|2213.52|2233.26|2213.26|15
1640525190000|2021-12-26 13:26:30|2233.41|2213.41|2233.33|2213.33|2233.47|2213.47|2233.32|2213.32|24
1640525200000|2021-12-26 13:26:40|2233.24|2213.24|2233.44|2213.44|2233.51|2213.51|2232.85|2212.85|24
1640525210000|2021-12-26 13:26:50|2233.42|2213.42|2233.32|2213.32|2233.51|2213.51|2233.31|2213.31|19
1640525220000|2021-12-26 13:27:00|2233.34|2213.34|2233.3|2213.3|2233.46|2213.46|2233.2|2213.2|30
1640525230000|2021-12-26 13:27:10|2233.26|2213.26|2232.84|2212.84|2233.33|2213.33|2232.84|2212.84|24
1640525240000|2021-12-26 13:27:20|2232.82|2212.82|2233.29|2213.29|2233.61|2213.61|2232.82|2212.82|20
1640525250000|2021-12-26 13:27:30|2233.34|2213.34|2232.82|2212.82|2233.38|2213.38|2232.69|2212.69|26
1640525260000|2021-12-26 13:27:40|2232.79|2212.79|2232.52|2212.52|2232.79|2212.79|2232.33|2212.33|17
1640525270000|2021-12-26 13:27:50|2232.38|2212.38|2232.25|2212.25|2232.38|2212.38|2232.13|2212.13|9
1640525280000|2021-12-26 13:28:00|2232.23|2212.23|2231.77|2211.77|2232.25|2212.25|2231.77|2211.77|16
1640525290000|2021-12-26 13:28:10|2231.75|2211.75|2230.74|2210.74|2231.75|2211.75|2230.61|2210.61|20
1640525300000|2021-12-26 13:28:20|2231.03|2211.03|2229.39|2209.39|2231.03|2211.03|2229.39|2209.39|30
1640525310000|2021-12-26 13:28:30|2229.27|2209.27|2229.41|2209.41|2229.52|2209.52|2229.12|2209.12|26
1640525320000|2021-12-26 13:28:40|2229.39|2209.39|2230.73|2210.73|2230.73|2210.73|2229.29|2209.29|32
1640525330000|2021-12-26 13:28:50|2230.75|2210.75|2230.79|2210.79|2230.85|2210.85|2230.41|2210.41|31
1640525340000|2021-12-26 13:29:00|2230.8|2210.8|2230.11|2210.11|2231.23|2211.23|2230.11|2210.11|29
1640525350000|2021-12-26 13:29:10|2230.1|2210.1|2230.42|2210.42|2230.47|2210.47|2229.88|2209.88|26
1640525360000|2021-12-26 13:29:20|2230.41|2210.41|2229.82|2209.82|2230.41|2210.41|2229.79|2209.79|25
1640525370000|2021-12-26 13:29:30|2229.81|2209.81|2229.74|2209.74|2229.86|2209.86|2229.62|2209.62|28
1640525380000|2021-12-26 13:29:40|2229.81|2209.81|2230.39|2210.39|2230.45|2210.45|2229.79|2209.79|25
1640525390000|2021-12-26 13:29:50|2230.34|2210.34|2230.25|2210.25|2230.34|2210.34|2230.25|2210.25|3
1640525400000|2021-12-26 13:30:00|2230.21|2210.21|2230.6|2210.6|2230.62|2210.62|2230.21|2210.21|25
1640525410000|2021-12-26 13:30:10|2230.72|2210.72|2231.9|2211.9|2231.9|2211.9|2230.64|2210.64|25
1640525420000|2021-12-26 13:30:20|2231.93|2211.93|2233.6|2213.6|2233.6|2213.6|2231.88|2211.88|27
1640525430000|2021-12-26 13:30:30|2233.74|2213.74|2233.78|2213.78|2234.11|2214.11|2233.74|2213.74|7
1640525440000|2021-12-26 13:30:40|2233.72|2213.72|2232.38|2212.38|2233.72|2213.72|2232.38|2212.38|20
1640525450000|2021-12-26 13:30:50|2232.56|2212.56|2232.41|2212.41|2232.56|2212.56|2232.39|2212.39|18
1640525460000|2021-12-26 13:31:00|2232.56|2212.56|2233.01|2213.01|2233.06|2213.06|2232.56|2212.56|16
1640525470000|2021-12-26 13:31:10|2233.05|2213.05|2233.47|2213.47|2233.51|2213.51|2233.05|2213.05|6
1640525480000|2021-12-26 13:31:20|2233.51|2213.51|2233.15|2213.15|2233.52|2213.52|2233.08|2213.08|9
1640525490000|2021-12-26 13:31:30|2233.09|2213.09|2233.21|2213.21|2233.24|2213.24|2233.09|2213.09|17
1640525500000|2021-12-26 13:31:40|2233.25|2213.25|2233.48|2213.48|2233.48|2213.48|2233.05|2213.05|9
1640525510000|2021-12-26 13:31:50|2233.7|2213.7|2234.06|2214.06|2234.06|2214.06|2233.7|2213.7|3
1640525520000|2021-12-26 13:32:00|2234.45|2214.45|2234.88|2214.88|2234.89|2214.89|2234.45|2214.45|6
1640525530000|2021-12-26 13:32:10|2234.89|2214.89|2235.07|2215.07|2235.07|2215.07|2234.89|2214.89|7
1640525540000|2021-12-26 13:32:20|2235.13|2215.13|2236.32|2216.32|2236.32|2216.32|2235.13|2215.13|8
1640525550000|2021-12-26 13:32:30|2236.33|2216.33|2236.73|2216.73|2236.73|2216.73|2236.21|2216.21|15
1640525560000|2021-12-26 13:32:40|2236.8|2216.8|2237.43|2217.43|2237.51|2217.51|2236.8|2216.8|20
1640525570000|2021-12-26 13:32:50|2237.49|2217.49|2236.91|2216.91|2237.73|2217.73|2236.91|2216.91|19
1640525580000|2021-12-26 13:33:00|2236.81|2216.81|2236.62|2216.62|2237.1|2217.1|2236.58|2216.58|27
1640525590000|2021-12-26 13:33:10|2236.65|2216.65|2236.81|2216.81|2236.97|2216.97|2236.62|2216.62|20
1640525600000|2021-12-26 13:33:20|2236.82|2216.82|2236.79|2216.79|2237.19|2217.19|2236.79|2216.79|13
1640525610000|2021-12-26 13:33:30|2236.8|2216.8|2234.96|2214.96|2236.8|2216.8|2234.95|2214.95|28
1640525620000|2021-12-26 13:33:40|2234.92|2214.92|2234.99|2214.99|2234.99|2214.99|2234.91|2214.91|13
1640525630000|2021-12-26 13:33:50|2234.96|2214.96|2234.37|2214.37|2235.18|2215.18|2234.32|2214.32|20
1640525640000|2021-12-26 13:34:00|2234.38|2214.38|2234.8|2214.8|2234.8|2214.8|2234.3|2214.3|31
1640525650000|2021-12-26 13:34:10|2234.77|2214.77|2236.75|2216.75|2237.08|2217.08|2234.77|2214.77|22
1640525660000|2021-12-26 13:34:20|2236.67|2216.67|2237.25|2217.25|2237.26|2217.26|2236.67|2216.67|4
1640525670000|2021-12-26 13:34:30|2237.23|2217.23|2237.37|2217.37|2237.38|2217.38|2237.23|2217.23|17
1640525680000|2021-12-26 13:34:40|2237.35|2217.35|2237.35|2217.35|2237.39|2217.39|2236.81|2216.81|20
1640525690000|2021-12-26 13:34:50|2237.36|2217.36|2236.34|2216.34|2237.36|2217.36|2236.29|2216.29|16
1640525700000|2021-12-26 13:35:00|2236.32|2216.32|2236.76|2216.76|2236.76|2216.76|2236.18|2216.18|24
1640525710000|2021-12-26 13:35:10|2236.72|2216.72|2236.77|2216.77|2236.77|2216.77|2236.68|2216.68|9
1640525720000|2021-12-26 13:35:20|2236.75|2216.75|2236.76|2216.76|2236.76|2216.76|2236.71|2216.71|6
1640525730000|2021-12-26 13:35:30|2236.73|2216.73|2237.29|2217.29|2237.29|2217.29|2236.73|2216.73|3
1640525740000|2021-12-26 13:35:40|2237.25|2217.25|2237.47|2217.47|2237.47|2217.47|2237.25|2217.25|4
1640525750000|2021-12-26 13:35:50|2237.51|2217.51|2238.22|2218.22|2238.48|2218.48|2237.46|2217.46|18
1640525760000|2021-12-26 13:36:00|2238.19|2218.19|2238.2|2218.2|2238.22|2218.22|2238.14|2218.14|11
1640525770000|2021-12-26 13:36:10|2238.21|2218.21|2238.2|2218.2|2238.35|2218.35|2238.16|2218.16|16
1640525780000|2021-12-26 13:36:20|2238.21|2218.21|2238.32|2218.32|2238.32|2218.32|2238.15|2218.15|7
1640525790000|2021-12-26 13:36:30|2238.39|2218.39|2239.23|2219.23|2239.23|2219.23|2238.39|2218.39|4
1640525800000|2021-12-26 13:36:40|2239.05|2219.05|2239.07|2219.07|2239.23|2219.23|2239.05|2219.05|6
1640525810000|2021-12-26 13:36:50|2239.23|2219.23|2239.28|2219.28|2239.45|2219.45|2239.23|2219.23|10
1640525820000|2021-12-26 13:37:00|2239.32|2219.32|2239.33|2219.33|2239.35|2219.35|2239.23|2219.23|12
1640525830000|2021-12-26 13:37:10|2239.32|2219.32|2239.32|2219.32|2239.36|2219.36|2239.24|2219.24|16
1640525840000|2021-12-26 13:37:20|2239.41|2219.41|2238.19|2218.19|2239.41|2219.41|2238.17|2218.17|26
1640525850000|2021-12-26 13:37:30|2237.63|2217.63|2238.46|2218.46|2238.46|2218.46|2237.63|2217.63|8
1640525860000|2021-12-26 13:37:40|2238.45|2218.45|2238.98|2218.98|2239.06|2219.06|2238.4|2218.4|16
1640525870000|2021-12-26 13:37:50|2239.01|2219.01|2238.29|2218.29|2239.01|2219.01|2238.29|2218.29|15
1640525880000|2021-12-26 13:38:00|2238.22|2218.22|2238.29|2218.29|2238.38|2218.38|2238.21|2218.21|10
1640525890000|2021-12-26 13:38:10|2238.28|2218.28|2238.23|2218.23|2238.28|2218.28|2238.23|2218.23|9
1640525900000|2021-12-26 13:38:20|2238.26|2218.26|2238.36|2218.36|2238.36|2218.36|2238.22|2218.22|15
1640525910000|2021-12-26 13:38:30|2238.32|2218.32|2238.41|2218.41|2238.44|2218.44|2238.26|2218.26|21
1640525920000|2021-12-26 13:38:40|2238.38|2218.38|2238.36|2218.36|2238.46|2218.46|2238.35|2218.35|20
1640525930000|2021-12-26 13:38:50|2238.35|2218.35|2238.3|2218.3|2238.48|2218.48|2238.29|2218.29|14
1640525940000|2021-12-26 13:39:00|2238.2|2218.2|2238.2|2218.2|2238.2|2218.2|2238.2|2218.2|1
1640525950000|2021-12-26 13:39:10|2238.65|2218.65|2238.74|2218.74|2238.76|2218.76|2238.65|2218.65|9
1640525960000|2021-12-26 13:39:20|2238.76|2218.76|2238.97|2218.97|2239.02|2219.02|2238.73|2218.73|25
1640525970000|2021-12-26 13:39:30|2238.8|2218.8|2237.75|2217.75|2238.8|2218.8|2237.75|2217.75|21
1640525980000|2021-12-26 13:39:40|2237.74|2217.74|2237.82|2217.82|2237.97|2217.97|2237.72|2217.72|16
1640525990000|2021-12-26 13:39:50|2237.61|2217.61|2236.84|2216.84|2237.61|2217.61|2236.77|2216.77|19
1640526000000|2021-12-26 13:40:00|2236.79|2216.79|2235.79|2215.79|2236.84|2216.84|2235.79|2215.79|16
1640526010000|2021-12-26 13:40:10|2235.81|2215.81|2234.84|2214.84|2235.81|2215.81|2234.8|2214.8|21
1640526020000|2021-12-26 13:40:20|2234.83|2214.83|2235.03|2215.03|2235.03|2215.03|2234.83|2214.83|14
1640526030000|2021-12-26 13:40:30|2235.04|2215.04|2236.41|2216.41|2236.41|2216.41|2234.9|2214.9|26
1640526040000|2021-12-26 13:40:40|2236.76|2216.76|2235.46|2215.46|2236.76|2216.76|2235.37|2215.37|7
1640526050000|2021-12-26 13:40:50|2235.45|2215.45|2234.45|2214.45|2235.79|2215.79|2234.45|2214.45|19
1640526060000|2021-12-26 13:41:00|2234.31|2214.31|2234.72|2214.72|2234.73|2214.73|2234.27|2214.27|22
1640526070000|2021-12-26 13:41:10|2235.01|2215.01|2235.55|2215.55|2235.7|2215.7|2235.01|2215.01|21
1640526080000|2021-12-26 13:41:20|2235.52|2215.52|2234.33|2214.33|2235.52|2215.52|2234.08|2214.08|23
1640526090000|2021-12-26 13:41:30|2234.45|2214.45|2233.43|2213.43|2234.46|2214.46|2232.92|2212.92|18
1640526100000|2021-12-26 13:41:40|2233.39|2213.39|2233.62|2213.62|2233.87|2213.87|2233.39|2213.39|17
1640526110000|2021-12-26 13:41:50|2233.63|2213.63|2233.63|2213.63|2233.68|2213.68|2233.26|2213.26|10
1640526120000|2021-12-26 13:42:00|2233.66|2213.66|2233.34|2213.34|2233.66|2213.66|2233.28|2213.28|13
1640526130000|2021-12-26 13:42:10|2233.6|2213.6|2233.58|2213.58|2233.64|2213.64|2233.57|2213.57|6
1640526140000|2021-12-26 13:42:20|2233.62|2213.62|2234.05|2214.05|2234.05|2214.05|2233.62|2213.62|4
1640526150000|2021-12-26 13:42:30|2234.27|2214.27|2235.1|2215.1|2235.13|2215.13|2234.27|2214.27|17
1640526160000|2021-12-26 13:42:40|2235.06|2215.06|2235.26|2215.26|2235.33|2215.33|2235.04|2215.04|18
1640526170000|2021-12-26 13:42:50|2235.23|2215.23|2235.19|2215.19|2235.3|2215.3|2235.15|2215.15|12
1640526180000|2021-12-26 13:43:00|2235.2|2215.2|2234.56|2214.56|2235.2|2215.2|2234.55|2214.55|15
1640526190000|2021-12-26 13:43:10|2234.66|2214.66|2234.23|2214.23|2234.66|2214.66|2234.23|2214.23|5
1640526200000|2021-12-26 13:43:20|2234.19|2214.19|2233.82|2213.82|2234.19|2214.19|2233.82|2213.82|3
1640526210000|2021-12-26 13:43:30|2233.99|2213.99|2233.99|2213.99|2233.99|2213.99|2233.99|2213.99|1
1640526220000|2021-12-26 13:43:40|2234.06|2214.06|2234.04|2214.04|2234.06|2214.06|2233.99|2213.99|3
1640526240000|2021-12-26 13:44:00|2233.92|2213.92|2233.91|2213.91|2233.92|2213.92|2233.85|2213.85|5
1640526250000|2021-12-26 13:44:10|2233.87|2213.87|2233.14|2213.14|2233.87|2213.87|2233.14|2213.14|20
1640526260000|2021-12-26 13:44:20|2233.15|2213.15|2233.07|2213.07|2233.15|2213.15|2233.05|2213.05|10
1640526270000|2021-12-26 13:44:30|2233.05|2213.05|2233.04|2213.04|2233.08|2213.08|2233.04|2213.04|19
1640526280000|2021-12-26 13:44:40|2233|2213|2232.54|2212.54|2233.05|2213.05|2232.54|2212.54|11
1640526290000|2021-12-26 13:44:50|2232.52|2212.52|2231.1|2211.1|2232.53|2212.53|2231.1|2211.1|14
1640526300000|2021-12-26 13:45:00|2231.13|2211.13|2231.49|2211.49|2231.49|2211.49|2230.62|2210.62|24
1640526310000|2021-12-26 13:45:10|2231.59|2211.59|2232.07|2212.07|2232.15|2212.15|2231.54|2211.54|28
1640526320000|2021-12-26 13:45:20|2232.06|2212.06|2233.65|2213.65|2233.9|2213.9|2232.06|2212.06|32
1640526330000|2021-12-26 13:45:30|2233.61|2213.61|2233.22|2213.22|2233.87|2213.87|2233.22|2213.22|15
1640526340000|2021-12-26 13:45:40|2233.32|2213.32|2233.31|2213.31|2233.91|2213.91|2233.31|2213.31|14
1640526350000|2021-12-26 13:45:50|2233.34|2213.34|2233.25|2213.25|2233.34|2213.34|2233.19|2213.19|4
1640526360000|2021-12-26 13:46:00|2233.27|2213.27|2233.27|2213.27|2233.27|2213.27|2233.24|2213.24|5
1640526370000|2021-12-26 13:46:10|2233.3|2213.3|2233.11|2213.11|2233.3|2213.3|2233.11|2213.11|4
1640526380000|2021-12-26 13:46:20|2233.13|2213.13|2233.12|2213.12|2233.17|2213.17|2233.1|2213.1|5
1640526390000|2021-12-26 13:46:30|2233.1|2213.1|2233.61|2213.61|2233.63|2213.63|2233.1|2213.1|15
1640526400000|2021-12-26 13:46:40|2233.98|2213.98|2234.16|2214.16|2234.16|2214.16|2233.83|2213.83|24
1640526410000|2021-12-26 13:46:50|2234.09|2214.09|2234.18|2214.18|2234.47|2214.47|2234.09|2214.09|19
1640526420000|2021-12-26 13:47:00|2234.17|2214.17|2234.06|2214.06|2234.26|2214.26|2234.03|2214.03|17
1640526430000|2021-12-26 13:47:10|2234.05|2214.05|2234.16|2214.16|2234.16|2214.16|2234.02|2214.02|16
1640526440000|2021-12-26 13:47:20|2234.29|2214.29|2234.42|2214.42|2234.6|2214.6|2234.26|2214.26|26
1640526450000|2021-12-26 13:47:30|2234.35|2214.35|2234.44|2214.44|2234.86|2214.86|2234.24|2214.24|28
1640526460000|2021-12-26 13:47:40|2234.11|2214.11|2233.49|2213.49|2234.33|2214.33|2233.49|2213.49|22
1640526470000|2021-12-26 13:47:50|2233.09|2213.09|2233.09|2213.09|2233.09|2213.09|2233.09|2213.09|1
1640526480000|2021-12-26 13:48:00|2233.12|2213.12|2232.56|2212.56|2233.12|2213.12|2232.47|2212.47|8
1640526490000|2021-12-26 13:48:10|2232.2|2212.2|2232.02|2212.02|2232.2|2212.2|2231.87|2211.87|17
1640526500000|2021-12-26 13:48:20|2231.86|2211.86|2233.43|2213.43|2233.43|2213.43|2231.83|2211.83|24
1640526510000|2021-12-26 13:48:30|2233.42|2213.42|2233.57|2213.57|2233.6|2213.6|2233.42|2213.42|6
1640526520000|2021-12-26 13:48:40|2233.56|2213.56|2234.12|2214.12|2234.16|2214.16|2233.56|2213.56|6
1640526530000|2021-12-26 13:48:50|2234.54|2214.54|2235.08|2215.08|2235.08|2215.08|2234.54|2214.54|6
1640526540000|2021-12-26 13:49:00|2235.01|2215.01|2234.6|2214.6|2235.01|2215.01|2234.31|2214.31|21
1640526550000|2021-12-26 13:49:10|2234.62|2214.62|2234.99|2214.99|2234.99|2214.99|2234.62|2214.62|8
1640526560000|2021-12-26 13:49:20|2234.74|2214.74|2235.66|2215.66|2235.68|2215.68|2234.74|2214.74|11
1640526570000|2021-12-26 13:49:30|2235.68|2215.68|2236.12|2216.12|2236.12|2216.12|2235.65|2215.65|22
1640526580000|2021-12-26 13:49:40|2236.08|2216.08|2235.87|2215.87|2236.11|2216.11|2235.86|2215.86|24
1640526590000|2021-12-26 13:49:50|2235.85|2215.85|2234.96|2214.96|2235.85|2215.85|2234.9|2214.9|18
1640526600000|2021-12-26 13:50:00|2234.98|2214.98|2235.44|2215.44|2235.51|2215.51|2234.84|2214.84|32
1640526610000|2021-12-26 13:50:10|2235.42|2215.42|2235.34|2215.34|2235.5|2215.5|2235.33|2215.33|14
1640526620000|2021-12-26 13:50:20|2235.37|2215.37|2235.3|2215.3|2235.37|2215.37|2235.3|2215.3|16
1640526630000|2021-12-26 13:50:30|2235.28|2215.28|2232.89|2212.89|2235.28|2215.28|2232.8|2212.8|22
1640526640000|2021-12-26 13:50:40|2232.79|2212.79|2232.72|2212.72|2232.79|2212.79|2232.65|2212.65|18
1640526650000|2021-12-26 13:50:50|2232.69|2212.69|2232.25|2212.25|2233.27|2213.27|2232.25|2212.25|23
1640526660000|2021-12-26 13:51:00|2232.2|2212.2|2232.25|2212.25|2232.33|2212.33|2232.2|2212.2|19
1640526670000|2021-12-26 13:51:10|2232.37|2212.37|2232.31|2212.31|2232.37|2212.37|2232.3|2212.3|7
1640526680000|2021-12-26 13:51:20|2232.25|2212.25|2232.29|2212.29|2232.48|2212.48|2232.09|2212.09|22
1640526690000|2021-12-26 13:51:30|2232.28|2212.28|2232.79|2212.79|2232.79|2212.79|2232.28|2212.28|19
1640526700000|2021-12-26 13:51:40|2232.72|2212.72|2232.35|2212.35|2232.82|2212.82|2232.35|2212.35|23
1640526710000|2021-12-26 13:51:50|2232.4|2212.4|2232.17|2212.17|2232.4|2212.4|2232.17|2212.17|18
1640526720000|2021-12-26 13:52:00|2232.15|2212.15|2231.88|2211.88|2232.18|2212.18|2231.45|2211.45|33
1640526730000|2021-12-26 13:52:10|2231.89|2211.89|2231.9|2211.9|2231.96|2211.96|2231.83|2211.83|28
1640526740000|2021-12-26 13:52:20|2231.91|2211.91|2231.76|2211.76|2231.91|2211.91|2231.76|2211.76|18
1640526750000|2021-12-26 13:52:30|2231.75|2211.75|2231.9|2211.9|2231.93|2211.93|2231.75|2211.75|20
1640526760000|2021-12-26 13:52:40|2231.91|2211.91|2231.85|2211.85|2231.94|2211.94|2231.84|2211.84|23
1640526770000|2021-12-26 13:52:50|2231.83|2211.83|2231.89|2211.89|2231.91|2211.91|2231.74|2211.74|14
1640526780000|2021-12-26 13:53:00|2231.86|2211.86|2231.68|2211.68|2231.86|2211.86|2231.68|2211.68|14
1640526800000|2021-12-26 13:53:20|2231.62|2211.62|2231.62|2211.62|2231.62|2211.62|2231.62|2211.62|1
1640526810000|2021-12-26 13:53:30|2231.29|2211.29|2231.48|2211.48|2231.48|2211.48|2231.24|2211.24|6
1640526820000|2021-12-26 13:53:40|2231.49|2211.49|2231.32|2211.32|2231.49|2211.49|2231.27|2211.27|28
1640526830000|2021-12-26 13:53:50|2231.29|2211.29|2229.46|2209.46|2231.31|2211.31|2229.45|2209.45|26
1640526840000|2021-12-26 13:54:00|2229.38|2209.38|2228.61|2208.61|2229.38|2209.38|2228.39|2208.39|26
1640526850000|2021-12-26 13:54:10|2228.54|2208.54|2228.16|2208.16|2228.54|2208.54|2228.16|2208.16|28
1640526860000|2021-12-26 13:54:20|2228.18|2208.18|2228.25|2208.25|2228.38|2208.38|2228.17|2208.17|19
1640526870000|2021-12-26 13:54:30|2228.4|2208.4|2229.6|2209.6|2229.81|2209.81|2227.83|2207.83|21
1640526880000|2021-12-26 13:54:40|2229.7|2209.7|2231.02|2211.02|2231.04|2211.04|2229.7|2209.7|26
1640526890000|2021-12-26 13:54:50|2230.91|2210.91|2230.59|2210.59|2231.17|2211.17|2230.52|2210.52|25
1640526900000|2021-12-26 13:55:00|2230.65|2210.65|2231.03|2211.03|2231.13|2211.13|2230.44|2210.44|23
1640526910000|2021-12-26 13:55:10|2231.06|2211.06|2232.05|2212.05|2232.1|2212.1|2230.73|2210.73|27
1640526920000|2021-12-26 13:55:20|2232.13|2212.13|2232.02|2212.02|2232.15|2212.15|2231.98|2211.98|15
1640526930000|2021-12-26 13:55:30|2232.03|2212.03|2232.3|2212.3|2232.31|2212.31|2232.02|2212.02|16
1640526940000|2021-12-26 13:55:40|2232.29|2212.29|2231.28|2211.28|2232.29|2212.29|2231.07|2211.07|27
1640526950000|2021-12-26 13:55:50|2231.31|2211.31|2230.19|2210.19|2231.34|2211.34|2230.16|2210.16|18
1640526960000|2021-12-26 13:56:00|2230.17|2210.17|2230.53|2210.53|2230.53|2210.53|2229.94|2209.94|28
1640526970000|2021-12-26 13:56:10|2230.59|2210.59|2231.18|2211.18|2231.18|2211.18|2230.59|2210.59|21
1640526980000|2021-12-26 13:56:20|2231.2|2211.2|2231.56|2211.56|2231.7|2211.7|2231.2|2211.2|14
1640526990000|2021-12-26 13:56:30|2231.59|2211.59|2231.01|2211.01|2231.59|2211.59|2231|2211|28
1640527000000|2021-12-26 13:56:40|2231.12|2211.12|2230.55|2210.55|2231.12|2211.12|2230.54|2210.54|18
1640527010000|2021-12-26 13:56:50|2230.56|2210.56|2230.04|2210.04|2230.58|2210.58|2230.04|2210.04|13
1640527020000|2021-12-26 13:57:00|2230.03|2210.03|2229.71|2209.71|2230.08|2210.08|2229.68|2209.68|13
1640527030000|2021-12-26 13:57:10|2229.7|2209.7|2230.1|2210.1|2230.11|2210.11|2229.7|2209.7|18
1640527040000|2021-12-26 13:57:20|2230.09|2210.09|2231.37|2211.37|2231.37|2211.37|2230.08|2210.08|30
1640527050000|2021-12-26 13:57:30|2231.39|2211.39|2232.1|2212.1|2232.29|2212.29|2231.24|2211.24|25
1640527060000|2021-12-26 13:57:40|2232.08|2212.08|2231.93|2211.93|2232.08|2212.08|2231.93|2211.93|16
1640527070000|2021-12-26 13:57:50|2231.98|2211.98|2232.43|2212.43|2232.43|2212.43|2231.98|2211.98|11
1640527080000|2021-12-26 13:58:00|2232.49|2212.49|2232.14|2212.14|2232.5|2212.5|2232.1|2212.1|12
1640527090000|2021-12-26 13:58:10|2232.15|2212.15|2232.14|2212.14|2232.19|2212.19|2232.1|2212.1|21
1640527100000|2021-12-26 13:58:20|2232.15|2212.15|2232.5|2212.5|2232.5|2212.5|2232.14|2212.14|6
1640527110000|2021-12-26 13:58:30|2232.78|2212.78|2232.85|2212.85|2232.86|2212.86|2232.78|2212.78|7
1640527120000|2021-12-26 13:58:40|2232.86|2212.86|2232.07|2212.07|2232.86|2212.86|2231.98|2211.98|22
1640527130000|2021-12-26 13:58:50|2232.06|2212.06|2232.88|2212.88|2232.9|2212.9|2232.02|2212.02|16
1640527140000|2021-12-26 13:59:00|2232.83|2212.83|2232.99|2212.99|2233.07|2213.07|2232.83|2212.83|12
1640527150000|2021-12-26 13:59:10|2232.98|2212.98|2231.34|2211.34|2233.02|2213.02|2231.34|2211.34|31
1640527160000|2021-12-26 13:59:20|2231.32|2211.32|2231.26|2211.26|2231.32|2211.32|2231.02|2211.02|23
1640527170000|2021-12-26 13:59:30|2231.24|2211.24|2231.72|2211.72|2231.72|2211.72|2231.1|2211.1|18
1640527180000|2021-12-26 13:59:40|2231.81|2211.81|2232.58|2212.58|2232.61|2212.61|2231.81|2211.81|14
1640527190000|2021-12-26 13:59:50|2232.61|2212.61|2232.51|2212.51|2232.62|2212.62|2232.44|2212.44|13
1640527200000|2021-12-26 14:00:00|2232.58|2212.58|2233.12|2213.12|2233.12|2213.12|2232.54|2212.54|22
1640527210000|2021-12-26 14:00:10|2233.13|2213.13|2233.13|2213.13|2233.13|2213.13|2232.97|2212.97|11
1640527220000|2021-12-26 14:00:20|2233.1|2213.1|2233.18|2213.18|2233.22|2213.22|2232.99|2212.99|19
1640527230000|2021-12-26 14:00:30|2233.14|2213.14|2233.13|2213.13|2233.17|2213.17|2233.1|2213.1|17
1640527240000|2021-12-26 14:00:40|2233.08|2213.08|2232.94|2212.94|2233.08|2213.08|2232.76|2212.76|13
1640527250000|2021-12-26 14:00:50|2233.03|2213.03|2232.85|2212.85|2233.03|2213.03|2232.85|2212.85|6
1640527260000|2021-12-26 14:01:00|2232.88|2212.88|2232.52|2212.52|2232.88|2212.88|2232.52|2212.52|6
1640527270000|2021-12-26 14:01:10|2232.56|2212.56|2232.74|2212.74|2232.74|2212.74|2232.54|2212.54|5
1640527280000|2021-12-26 14:01:20|2232.84|2212.84|2233.5|2213.5|2233.5|2213.5|2232.79|2212.79|10
1640527290000|2021-12-26 14:01:30|2233.48|2213.48|2233.53|2213.53|2233.61|2213.61|2233.41|2213.41|6
1640527300000|2021-12-26 14:01:40|2233.67|2213.67|2233.67|2213.67|2233.67|2213.67|2233.67|2213.67|1
1640527310000|2021-12-26 14:01:50|2233.58|2213.58|2234.39|2214.39|2234.59|2214.59|2233.55|2213.55|23
1640527320000|2021-12-26 14:02:00|2234.53|2214.53|2234.1|2214.1|2234.53|2214.53|2234.01|2214.01|27
1640527330000|2021-12-26 14:02:10|2234.04|2214.04|2233.22|2213.22|2234.1|2214.1|2233.19|2213.19|27
1640527340000|2021-12-26 14:02:20|2233.27|2213.27|2233.34|2213.34|2233.48|2213.48|2233.2|2213.2|26
1640527350000|2021-12-26 14:02:30|2233.28|2213.28|2233.99|2213.99|2233.99|2213.99|2233.11|2213.11|21
1640527360000|2021-12-26 14:02:40|2233.97|2213.97|2234.17|2214.17|2234.19|2214.19|2233.95|2213.95|22
1640527370000|2021-12-26 14:02:50|2234.14|2214.14|2233.9|2213.9|2234.14|2214.14|2233.9|2213.9|4
1640527380000|2021-12-26 14:03:00|2234.02|2214.02|2233.9|2213.9|2234.05|2214.05|2233.87|2213.87|18
1640527390000|2021-12-26 14:03:10|2233.89|2213.89|2232.84|2212.84|2233.89|2213.89|2232.08|2212.08|21
1640527400000|2021-12-26 14:03:20|2233.18|2213.18|2233.74|2213.74|2233.78|2213.78|2233.18|2213.18|18
1640527410000|2021-12-26 14:03:30|2233.76|2213.76|2233.3|2213.3|2234.13|2214.13|2233.3|2213.3|20
1640527420000|2021-12-26 14:03:40|2233.41|2213.41|2233.32|2213.32|2233.44|2213.44|2233.25|2213.25|11
1640527430000|2021-12-26 14:03:50|2233.24|2213.24|2233.17|2213.17|2233.32|2213.32|2233.12|2213.12|17
1640527440000|2021-12-26 14:04:00|2233.32|2213.32|2233.94|2213.94|2234.07|2214.07|2233.32|2213.32|22
1640527450000|2021-12-26 14:04:10|2233.99|2213.99|2234.2|2214.2|2234.36|2214.36|2233.99|2213.99|24
1640527460000|2021-12-26 14:04:20|2234.15|2214.15|2234.06|2214.06|2234.16|2214.16|2233.98|2213.98|9
1640527470000|2021-12-26 14:04:30|2234.09|2214.09|2234.16|2214.16|2234.3|2214.3|2233.97|2213.97|21
1640527480000|2021-12-26 14:04:40|2234.18|2214.18|2234.04|2214.04|2234.2|2214.2|2234.04|2214.04|22
1640527490000|2021-12-26 14:04:50|2234.02|2214.02|2234.34|2214.34|2234.41|2214.41|2234.02|2214.02|24
1640527500000|2021-12-26 14:05:00|2234.44|2214.44|2234.91|2214.91|2234.93|2214.93|2234.44|2214.44|26
1640527510000|2021-12-26 14:05:10|2234.87|2214.87|2234.06|2214.06|2234.92|2214.92|2233.99|2213.99|28
1640527520000|2021-12-26 14:05:20|2234.02|2214.02|2233.62|2213.62|2234.02|2214.02|2233.51|2213.51|25
1640527530000|2021-12-26 14:05:30|2233.55|2213.55|2234.02|2214.02|2234.54|2214.54|2233.55|2213.55|20
1640527540000|2021-12-26 14:05:40|2234.09|2214.09|2234.84|2214.84|2234.92|2214.92|2234.03|2214.03|27
1640527550000|2021-12-26 14:05:50|2234.92|2214.92|2235.12|2215.12|2235.32|2215.32|2234.83|2214.83|27
1640527560000|2021-12-26 14:06:00|2235.1|2215.1|2235.28|2215.28|2235.29|2215.29|2235.09|2215.09|14
1640527570000|2021-12-26 14:06:10|2235.26|2215.26|2235.09|2215.09|2235.32|2215.32|2235.09|2215.09|13
1640527580000|2021-12-26 14:06:20|2234.92|2214.92|2234.79|2214.79|2234.92|2214.92|2234.77|2214.77|3
1640527590000|2021-12-26 14:06:30|2234.63|2214.63|2234.7|2214.7|2234.7|2214.7|2234.61|2214.61|3
1640527600000|2021-12-26 14:06:40|2234.5|2214.5|2234.67|2214.67|2234.72|2214.72|2234.5|2214.5|11
1640527610000|2021-12-26 14:06:50|2234.69|2214.69|2234.7|2214.7|2234.71|2214.71|2234.67|2214.67|8
1640527620000|2021-12-26 14:07:00|2234.69|2214.69|2234.69|2214.69|2234.69|2214.69|2234.69|2214.69|1
1640527630000|2021-12-26 14:07:10|2234.68|2214.68|2234.7|2214.7|2234.7|2214.7|2234.67|2214.67|3
1640527640000|2021-12-26 14:07:20|2234.63|2214.63|2238.65|2218.65|2238.97|2225.63|2229.66|2214.59|19
1640527650000|2021-12-26 14:07:30|2239.17|2219.17|2241.17|2221.17|2241.33|2221.33|2239.17|2219.17|33
1640527660000|2021-12-26 14:07:40|2241.16|2221.16|2241.08|2221.08|2241.26|2221.26|2240.95|2220.95|20
1640527670000|2021-12-26 14:07:50|2241.11|2221.11|2241.29|2221.29|2241.3|2221.3|2240.99|2220.99|22
1640527680000|2021-12-26 14:08:00|2241.3|2221.3|2242|2222|2242.06|2222.06|2241.16|2221.16|32
1640527690000|2021-12-26 14:08:10|2241.88|2221.88|2241.93|2221.93|2242.07|2222.07|2241.74|2221.74|30
1640527700000|2021-12-26 14:08:20|2242.04|2222.04|2243.49|2223.49|2243.49|2223.49|2242.04|2222.04|29
1640527710000|2021-12-26 14:08:30|2243.5|2223.5|2243.51|2223.51|2243.53|2223.53|2243.34|2223.34|29
1640527720000|2021-12-26 14:08:40|2243.52|2223.52|2242.97|2222.97|2243.85|2223.85|2242.97|2222.97|27
1640527730000|2021-12-26 14:08:50|2242.76|2222.76|2242.35|2222.35|2243.1|2223.1|2242.32|2222.32|30
1640527740000|2021-12-26 14:09:00|2242.24|2222.24|2242.72|2222.72|2242.8|2222.8|2242.17|2222.17|26
1640527750000|2021-12-26 14:09:10|2242.71|2222.71|2242.96|2222.96|2243.13|2223.13|2242.7|2222.7|23
1640527760000|2021-12-26 14:09:20|2243.04|2223.04|2243.2|2223.2|2243.2|2223.2|2243.02|2223.02|15
1640527770000|2021-12-26 14:09:30|2243.06|2223.06|2242.8|2222.8|2243.19|2223.19|2242.8|2222.8|15
1640527780000|2021-12-26 14:09:40|2242.78|2222.78|2242.63|2222.63|2242.83|2222.83|2242.57|2222.57|22
1640527790000|2021-12-26 14:09:50|2242.82|2222.82|2243.36|2223.36|2243.37|2223.37|2242.82|2222.82|14
1640527800000|2021-12-26 14:10:00|2243.47|2223.47|2243.59|2223.59|2243.86|2223.86|2243.47|2223.47|26
1640527810000|2021-12-26 14:10:10|2243.57|2223.57|2244.3|2224.3|2244.3|2224.3|2243.57|2223.57|26
1640527820000|2021-12-26 14:10:20|2244.5|2224.5|2244.6|2224.6|2244.6|2224.6|2244.43|2224.43|16
1640527830000|2021-12-26 14:10:30|2244.44|2224.44|2244.58|2224.58|2244.59|2224.59|2244.44|2224.44|12
1640527840000|2021-12-26 14:10:40|2244.54|2224.54|2245.03|2225.03|2245.03|2225.03|2244.54|2224.54|13
1640527850000|2021-12-26 14:10:50|2245.07|2225.07|2244.97|2224.97|2245.46|2225.46|2244.97|2224.97|9
1640527860000|2021-12-26 14:11:00|2244.98|2224.98|2245.38|2225.38|2245.41|2225.41|2244.97|2224.97|5
1640527870000|2021-12-26 14:11:10|2245.4|2225.4|2240.76|2220.76|2245.44|2225.44|2240.76|2220.76|27
1640527880000|2021-12-26 14:11:20|2240.84|2220.84|2241.46|2221.46|2241.46|2221.46|2240.08|2220.08|30
1640527890000|2021-12-26 14:11:30|2241.49|2221.49|2242.96|2222.96|2242.97|2222.97|2241.49|2221.49|18
1640527900000|2021-12-26 14:11:40|2243.06|2223.06|2242.71|2222.71|2243.06|2223.06|2242.7|2222.7|23
1640527910000|2021-12-26 14:11:50|2242.72|2222.72|2242.76|2222.76|2242.83|2222.83|2242.61|2222.61|21
1640527920000|2021-12-26 14:12:00|2242.77|2222.77|2242.82|2222.82|2243.31|2223.31|2242.74|2222.74|16
1640527930000|2021-12-26 14:12:10|2242.81|2222.81|2242.76|2222.76|2242.85|2222.85|2242.65|2222.65|21
1640527940000|2021-12-26 14:12:20|2242.78|2222.78|2241.02|2221.02|2242.78|2222.78|2241.02|2221.02|28
1640527950000|2021-12-26 14:12:30|2241.03|2221.03|2241.59|2221.59|2241.59|2221.59|2240.75|2220.75|28
1640527960000|2021-12-26 14:12:40|2241.68|2221.68|2241.46|2221.46|2242.07|2222.07|2241.04|2221.04|21
1640527970000|2021-12-26 14:12:50|2241.48|2221.48|2241.79|2221.79|2241.86|2221.86|2241.45|2221.45|19
1640527980000|2021-12-26 14:13:00|2241.81|2221.81|2241.46|2221.46|2242.05|2222.05|2241.46|2221.46|14
1640527990000|2021-12-26 14:13:10|2241.51|2221.51|2241.24|2221.24|2241.51|2221.51|2241.21|2221.21|18
1640528000000|2021-12-26 14:13:20|2241.22|2221.22|2241.07|2221.07|2241.25|2221.25|2241.07|2221.07|10
1640528010000|2021-12-26 14:13:30|2241.03|2221.03|2241.07|2221.07|2241.08|2221.08|2241.03|2221.03|7
1640528020000|2021-12-26 14:13:40|2240.93|2220.93|2239.92|2219.92|2240.93|2220.93|2239.92|2219.92|11
1640528030000|2021-12-26 14:13:50|2239.65|2219.65|2240.16|2220.16|2240.36|2220.36|2239.65|2219.65|6
1640528040000|2021-12-26 14:14:00|2240.08|2220.08|2240.41|2220.41|2240.45|2220.45|2240|2220|16
1640528050000|2021-12-26 14:14:10|2240.39|2220.39|2241.04|2221.04|2241.46|2221.46|2240.12|2220.12|30
1640528060000|2021-12-26 14:14:20|2241.03|2221.03|2242.07|2222.07|2242.12|2222.12|2241.03|2221.03|18
1640528070000|2021-12-26 14:14:30|2242.05|2222.05|2241.39|2221.39|2242.11|2222.11|2241.39|2221.39|16
1640528080000|2021-12-26 14:14:40|2241.42|2221.42|2241.54|2221.54|2241.71|2221.71|2241.42|2221.42|27
1640528090000|2021-12-26 14:14:50|2241.46|2221.46|2239.99|2219.99|2241.46|2221.46|2239.99|2219.99|21
1640528100000|2021-12-26 14:15:00|2239.91|2219.91|2236.31|2216.31|2239.91|2219.91|2236.3|2216.3|30
1640528110000|2021-12-26 14:15:10|2236.32|2216.32|2235.85|2215.85|2236.66|2216.66|2235.81|2215.81|27
1640528120000|2021-12-26 14:15:20|2235.84|2215.84|2236.15|2216.15|2236.25|2216.25|2235.81|2215.81|25
1640528130000|2021-12-26 14:15:30|2236.16|2216.16|2236.44|2216.44|2236.54|2216.54|2236.16|2216.16|27
1640528140000|2021-12-26 14:15:40|2236.43|2216.43|2235.87|2215.87|2236.43|2216.43|2235.85|2215.85|23
1640528150000|2021-12-26 14:15:50|2235.9|2215.9|2235.2|2215.2|2236.04|2216.04|2235.2|2215.2|18
1640528160000|2021-12-26 14:16:00|2235.21|2215.21|2234.49|2214.49|2235.21|2215.21|2234.49|2214.49|9
1640528170000|2021-12-26 14:16:10|2234.09|2214.09|2234.23|2214.23|2234.36|2214.36|2233.55|2213.55|25
1640528180000|2021-12-26 14:16:20|2234.12|2214.12|2234.1|2214.1|2234.88|2214.88|2234.1|2214.1|22
1640528190000|2021-12-26 14:16:30|2233.96|2213.96|2234.04|2214.04|2234.27|2214.27|2233.9|2213.9|16
1640528200000|2021-12-26 14:16:40|2234.11|2214.11|2233.76|2213.76|2234.19|2214.19|2233.76|2213.76|13
1640528210000|2021-12-26 14:16:50|2233.77|2213.77|2233.66|2213.66|2233.8|2213.8|2233.55|2213.55|12
1640528220000|2021-12-26 14:17:00|2233.87|2213.87|2233.89|2213.89|2233.89|2213.89|2232.98|2212.98|23
1640528230000|2021-12-26 14:17:10|2233.88|2213.88|2233.92|2213.92|2234.13|2214.13|2233.79|2213.79|24
1640528240000|2021-12-26 14:17:20|2233.89|2213.89|2234.34|2214.34|2234.54|2214.54|2233.89|2213.89|16
1640528250000|2021-12-26 14:17:30|2234.15|2214.15|2232.9|2212.9|2234.15|2214.15|2232.86|2212.86|19
1640528260000|2021-12-26 14:17:40|2232.95|2212.95|2231.38|2211.38|2232.95|2212.95|2231.21|2211.21|25
1640528270000|2021-12-26 14:17:50|2231.39|2211.39|2230.62|2210.62|2231.39|2211.39|2230.43|2210.43|26
1640528280000|2021-12-26 14:18:00|2230.54|2210.54|2230.49|2210.49|2230.63|2210.63|2230.35|2210.35|27
1640528290000|2021-12-26 14:18:10|2230.47|2210.47|2230.68|2210.68|2230.75|2210.75|2230.31|2210.31|27
1640528300000|2021-12-26 14:18:20|2230.69|2210.69|2234.01|2214.01|2234.02|2214.02|2230.69|2210.69|31
1640528310000|2021-12-26 14:18:30|2233.9|2213.9|2233.84|2213.84|2234.1|2214.1|2233.72|2213.72|31
1640528320000|2021-12-26 14:18:40|2233.74|2213.74|2231.99|2211.99|2233.74|2213.74|2231.96|2211.96|16
1640528330000|2021-12-26 14:18:50|2231.65|2211.65|2231.25|2211.25|2231.69|2211.69|2231.19|2211.19|18
1640528340000|2021-12-26 14:19:00|2231.18|2211.18|2231.2|2211.2|2231.28|2211.28|2230.97|2210.97|15
1640528350000|2021-12-26 14:19:10|2231.25|2211.25|2232.33|2212.33|2232.34|2212.34|2231.25|2211.25|31
1640528360000|2021-12-26 14:19:20|2232.31|2212.31|2231.77|2211.77|2232.45|2212.45|2231.77|2211.77|28
1640528370000|2021-12-26 14:19:30|2231.69|2211.69|2232.15|2212.15|2232.16|2212.16|2231.5|2211.5|29
1640528380000|2021-12-26 14:19:40|2231.96|2211.96|2232.49|2212.49|2232.66|2212.66|2231.81|2211.81|25
1640528390000|2021-12-26 14:19:50|2232.48|2212.48|2232.19|2212.19|2232.8|2212.8|2232.19|2212.19|24
1640528400000|2021-12-26 14:20:00|2232.18|2212.18|2232.4|2212.4|2232.41|2212.41|2232.12|2212.12|25
1640528410000|2021-12-26 14:20:10|2232.43|2212.43|2232.33|2212.33|2232.63|2212.63|2232.33|2212.33|16
1640528420000|2021-12-26 14:20:20|2232.34|2212.34|2232.26|2212.26|2232.43|2212.43|2232.26|2212.26|11
1640528430000|2021-12-26 14:20:30|2232.25|2212.25|2231.9|2211.9|2232.32|2212.32|2231.9|2211.9|12
1640528440000|2021-12-26 14:20:40|2231.91|2211.91|2231.61|2211.61|2231.91|2211.91|2231.61|2211.61|6
1640528450000|2021-12-26 14:20:50|2231.82|2211.82|2231.65|2211.65|2231.82|2211.82|2231.63|2211.63|8
1640528460000|2021-12-26 14:21:00|2231.62|2211.62|2231.89|2211.89|2231.92|2211.92|2231.62|2211.62|22
1640528470000|2021-12-26 14:21:10|2231.71|2211.71|2231.97|2211.97|2231.98|2211.98|2231.71|2211.71|10
1640528480000|2021-12-26 14:21:20|2232.08|2212.08|2233.39|2213.39|2233.46|2213.46|2232.08|2212.08|21
1640528490000|2021-12-26 14:21:30|2233.5|2213.5|2235.37|2215.37|2235.37|2215.37|2233.5|2213.5|15
1640528500000|2021-12-26 14:21:40|2234.97|2214.97|2234.58|2214.58|2234.97|2214.97|2234.46|2214.46|22
1640528510000|2021-12-26 14:21:50|2234.57|2214.57|2234.73|2214.73|2234.98|2214.98|2234.37|2214.37|19
1640528520000|2021-12-26 14:22:00|2235.1|2215.1|2236.19|2216.19|2236.19|2216.19|2235.1|2215.1|20
1640528530000|2021-12-26 14:22:10|2236.16|2216.16|2235.75|2215.75|2236.16|2216.16|2235.69|2215.69|25
1640528540000|2021-12-26 14:22:20|2235.77|2215.77|2235.66|2215.66|2236.26|2216.26|2235.43|2215.43|28
1640528550000|2021-12-26 14:22:30|2235.65|2215.65|2235.49|2215.49|2235.67|2215.67|2235.44|2215.44|19
1640528560000|2021-12-26 14:22:40|2235.47|2215.47|2235.53|2215.53|2235.55|2215.55|2235.47|2215.47|11
1640528570000|2021-12-26 14:22:50|2235.52|2215.52|2235.23|2215.23|2235.59|2215.59|2235.21|2215.21|26
1640528580000|2021-12-26 14:23:00|2235.24|2215.24|2235.27|2215.27|2235.29|2215.29|2235.05|2215.05|22
1640528590000|2021-12-26 14:23:10|2235.28|2215.28|2234.43|2214.43|2235.28|2215.28|2233.6|2213.6|23
1640528600000|2021-12-26 14:23:20|2234.44|2214.44|2234.43|2214.43|2234.44|2214.44|2234.4|2214.4|10
1640528610000|2021-12-26 14:23:30|2234.2|2214.2|2233.24|2213.24|2234.22|2214.22|2233.24|2213.24|23
1640528620000|2021-12-26 14:23:40|2233.23|2213.23|2232.87|2212.87|2233.32|2213.32|2232.84|2212.84|26
1640528630000|2021-12-26 14:23:50|2232.85|2212.85|2232.87|2212.87|2232.89|2212.89|2232.84|2212.84|7
1640528640000|2021-12-26 14:24:00|2232.86|2212.86|2232.77|2212.77|2232.86|2212.86|2232.66|2212.66|12
1640528650000|2021-12-26 14:24:10|2232.66|2212.66|2232.63|2212.63|2232.7|2212.7|2232.63|2212.63|10
1640528660000|2021-12-26 14:24:20|2232.75|2212.75|2232.74|2212.74|2232.75|2212.75|2232.67|2212.67|8
1640528670000|2021-12-26 14:24:30|2232.62|2212.62|2231.14|2211.14|2232.62|2212.62|2231.08|2211.08|18
1640528680000|2021-12-26 14:24:40|2231.08|2211.08|2231.97|2211.97|2231.97|2211.97|2230.58|2210.58|26
1640528690000|2021-12-26 14:24:50|2231.72|2211.72|2240.86|2220.86|2240.86|2224.53|2228.61|2211.46|35
1640528700000|2021-12-26 14:25:00|2240.93|2220.93|2242.82|2222.82|2242.91|2230.79|2234.93|2220.93|14
1640528710000|2021-12-26 14:25:10|2242.77|2222.77|2241.03|2221.03|2242.77|2222.77|2241|2221|32
1640528720000|2021-12-26 14:25:20|2240.91|2220.91|2240.63|2220.63|2240.93|2220.93|2240.32|2220.32|35
1640528730000|2021-12-26 14:25:30|2240.62|2220.62|2240.81|2220.81|2241.35|2221.35|2240.62|2220.62|31
1640528740000|2021-12-26 14:25:40|2240.8|2220.8|2241.11|2221.11|2241.41|2221.41|2240.76|2220.76|23
1640528750000|2021-12-26 14:25:50|2241.09|2221.09|2241.31|2221.31|2241.45|2221.45|2241.04|2221.04|23
1640528760000|2021-12-26 14:26:00|2241.3|2221.3|2241.92|2221.92|2241.95|2221.95|2241.3|2221.3|10
1640528770000|2021-12-26 14:26:10|2241.95|2221.95|2242.8|2222.8|2242.8|2222.8|2241.95|2221.95|27
1640528780000|2021-12-26 14:26:20|2242.91|2222.91|2242.87|2222.87|2242.91|2222.91|2242.38|2222.38|19
1640528790000|2021-12-26 14:26:30|2242.75|2222.75|2243.01|2223.01|2243.16|2223.16|2242.32|2222.32|24
1640528800000|2021-12-26 14:26:40|2242.94|2222.94|2241.07|2221.07|2243.6|2223.6|2241.07|2221.07|23
1640528810000|2021-12-26 14:26:50|2241.02|2221.02|2239.92|2219.92|2241.02|2221.02|2239.9|2219.9|27
1640528820000|2021-12-26 14:27:00|2239.9|2219.9|2239.71|2219.71|2239.9|2219.9|2239.71|2219.71|5
1640528830000|2021-12-26 14:27:10|2239.78|2219.78|2239.76|2219.76|2239.92|2219.92|2239.75|2219.75|13
1640528840000|2021-12-26 14:27:20|2239.59|2219.59|2241.18|2221.18|2241.18|2221.18|2239.56|2219.56|25
1640528850000|2021-12-26 14:27:30|2241.1|2221.1|2240.37|2220.37|2241.23|2221.23|2240.34|2220.34|23
1640528860000|2021-12-26 14:27:40|2240.2|2220.2|2239.53|2219.53|2240.2|2220.2|2239.43|2219.43|12
1640528870000|2021-12-26 14:27:50|2239.49|2219.49|2237.68|2217.68|2239.49|2219.49|2237.63|2217.63|14
1640528880000|2021-12-26 14:28:00|2237.82|2217.82|2238.86|2218.86|2238.86|2218.86|2237.56|2217.56|26
1640528890000|2021-12-26 14:28:10|2238.97|2218.97|2240.09|2220.09|2240.09|2220.09|2238.92|2218.92|23
1640528900000|2021-12-26 14:28:20|2240.1|2220.1|2240.55|2220.55|2240.56|2220.56|2239.83|2219.83|18
1640528910000|2021-12-26 14:28:30|2240.52|2220.52|2240.76|2220.76|2240.76|2220.76|2240.47|2220.47|23
1640528920000|2021-12-26 14:28:40|2240.71|2220.71|2240.97|2220.97|2241.16|2221.16|2240.58|2220.58|30
1640528930000|2021-12-26 14:28:50|2240.9|2220.9|2241.34|2221.34|2241.38|2221.38|2240.9|2220.9|13
1640528940000|2021-12-26 14:29:00|2241.32|2221.32|2240.47|2220.47|2241.32|2221.32|2240.46|2220.46|24
1640528950000|2021-12-26 14:29:10|2240.43|2220.43|2240.84|2220.84|2241.02|2221.02|2240.19|2220.19|26
1640528960000|2021-12-26 14:29:20|2240.83|2220.83|2241.08|2221.08|2241.77|2221.77|2240.82|2220.82|22
1640528970000|2021-12-26 14:29:30|2241.03|2221.03|2240.73|2220.73|2241.14|2221.14|2240.73|2220.73|17
1640528980000|2021-12-26 14:29:40|2240.72|2220.72|2241.87|2221.87|2242.12|2222.12|2240.63|2220.63|21
1640528990000|2021-12-26 14:29:50|2242.02|2222.02|2241.73|2221.73|2242.06|2222.06|2241.39|2221.39|26
1640529000000|2021-12-26 14:30:00|2241.71|2221.71|2243.7|2223.7|2243.75|2223.75|2241.71|2221.71|36
1640529010000|2021-12-26 14:30:10|2243.63|2223.63|2243.87|2223.87|2243.87|2223.87|2242.93|2222.93|28
1640529020000|2021-12-26 14:30:20|2243.81|2223.81|2243.47|2223.47|2243.88|2223.88|2243.43|2223.43|21
1640529030000|2021-12-26 14:30:30|2243.48|2223.48|2243.03|2223.03|2243.57|2223.57|2242.75|2222.75|23
1640529040000|2021-12-26 14:30:40|2242.98|2222.98|2243.24|2223.24|2243.36|2223.36|2242.79|2222.79|24
1640529050000|2021-12-26 14:30:50|2243.23|2223.23|2243.11|2223.11|2243.3|2223.3|2242.92|2222.92|26
1640529060000|2021-12-26 14:31:00|2243.05|2223.05|2243.23|2223.23|2243.27|2223.27|2242.9|2222.9|27
1640529070000|2021-12-26 14:31:10|2243.28|2223.28|2243.7|2223.7|2243.7|2223.7|2243.21|2223.21|25
1640529080000|2021-12-26 14:31:20|2243.72|2223.72|2244.07|2224.07|2244.28|2224.28|2243.7|2223.7|17
1640529090000|2021-12-26 14:31:30|2244.2|2224.2|2244.36|2224.36|2244.42|2224.42|2244.2|2224.2|19
1640529100000|2021-12-26 14:31:40|2244.38|2224.38|2243.17|2223.17|2244.5|2224.5|2243.17|2223.17|18
1640529110000|2021-12-26 14:31:50|2243.39|2223.39|2243.44|2223.44|2243.48|2223.48|2243.1|2223.1|27
1640529120000|2021-12-26 14:32:00|2243.45|2223.45|2242.15|2222.15|2243.45|2223.45|2241.7|2221.7|27
1640529130000|2021-12-26 14:32:10|2242.28|2222.28|2243.08|2223.08|2243.16|2223.16|2242.22|2222.22|26
1640529140000|2021-12-26 14:32:20|2243.07|2223.07|2242.49|2222.49|2243.14|2223.14|2242.49|2222.49|27
1640529150000|2021-12-26 14:32:30|2242.5|2222.5|2242.81|2222.81|2243.06|2223.06|2242.5|2222.5|25
1640529160000|2021-12-26 14:32:40|2242.86|2222.86|2242.56|2222.56|2242.86|2222.86|2242.55|2222.55|28
1640529170000|2021-12-26 14:32:50|2242.48|2222.48|2242.72|2222.72|2242.74|2222.74|2242.48|2222.48|23
1640529180000|2021-12-26 14:33:00|2242.64|2222.64|2244.08|2224.08|2244.14|2224.14|2242.64|2222.64|30
1640529190000|2021-12-26 14:33:10|2244.16|2224.16|2244.7|2224.7|2244.7|2224.7|2244.02|2224.02|9
1640529200000|2021-12-26 14:33:20|2244.91|2224.91|2245.61|2225.61|2245.64|2225.64|2244.87|2224.87|19
1640529210000|2021-12-26 14:33:30|2245.59|2225.59|2246.16|2226.16|2246.25|2226.25|2245.56|2225.56|23
1640529220000|2021-12-26 14:33:40|2246.15|2226.15|2247.44|2227.44|2247.44|2227.44|2246.15|2226.15|18
1640529230000|2021-12-26 14:33:50|2247.43|2227.43|2247.72|2227.72|2247.75|2227.75|2247.17|2227.17|12
1640529240000|2021-12-26 14:34:00|2247.68|2227.68|2247.04|2227.04|2247.68|2227.68|2246.12|2226.12|35
1640529250000|2021-12-26 14:34:10|2247.03|2227.03|2245.79|2225.79|2247.03|2227.03|2245.67|2225.67|32
1640529260000|2021-12-26 14:34:20|2245.76|2225.76|2245.44|2225.44|2245.81|2225.81|2245.37|2225.37|19
1640529270000|2021-12-26 14:34:30|2245.43|2225.43|2245.49|2225.49|2245.6|2225.6|2245.35|2225.35|27
1640529280000|2021-12-26 14:34:40|2245.42|2225.42|2245.39|2225.39|2245.46|2225.46|2245.28|2225.28|21
1640529290000|2021-12-26 14:34:50|2245.36|2225.36|2245.04|2225.04|2245.36|2225.36|2244.88|2224.88|22
1640529300000|2021-12-26 14:35:00|2245|2225|2244.54|2224.54|2245|2225|2244.54|2224.54|19
1640529310000|2021-12-26 14:35:10|2244.55|2224.55|2245.78|2225.78|2245.91|2225.91|2244.55|2224.55|22
1640529320000|2021-12-26 14:35:20|2245.76|2225.76|2246.46|2226.46|2246.46|2226.46|2245.75|2225.75|20
1640529330000|2021-12-26 14:35:30|2246.48|2226.48|2247.23|2227.23|2247.25|2227.25|2246.36|2226.36|23
1640529340000|2021-12-26 14:35:40|2247.24|2227.24|2247.31|2227.31|2247.39|2227.39|2247.17|2227.17|28
1640529350000|2021-12-26 14:35:50|2247.28|2227.28|2247.17|2227.17|2247.33|2227.33|2247.17|2227.17|23
1640529360000|2021-12-26 14:36:00|2247.16|2227.16|2247.27|2227.27|2247.27|2227.27|2247.16|2227.16|15
1640529370000|2021-12-26 14:36:10|2247.29|2227.29|2247.16|2227.16|2247.29|2227.29|2247.15|2227.15|22
1640529380000|2021-12-26 14:36:20|2247.23|2227.23|2247.13|2227.13|2247.23|2227.23|2247.13|2227.13|13
1640529390000|2021-12-26 14:36:30|2247.1|2227.1|2247.05|2227.05|2247.23|2227.23|2247.05|2227.05|21
1640529400000|2021-12-26 14:36:40|2247.06|2227.06|2247.12|2227.12|2247.13|2227.13|2247.06|2227.06|17
1640529410000|2021-12-26 14:36:50|2247.13|2227.13|2246.98|2226.98|2247.13|2227.13|2246.93|2226.93|20
1640529420000|2021-12-26 14:37:00|2246.99|2226.99|2246.91|2226.91|2247.03|2227.03|2246.85|2226.85|24
1640529430000|2021-12-26 14:37:10|2246.92|2226.92|2247.1|2227.1|2247.11|2227.11|2246.86|2226.86|19
1640529440000|2021-12-26 14:37:20|2247.11|2227.11|2247.15|2227.15|2247.37|2227.37|2247.1|2227.1|22
1640529450000|2021-12-26 14:37:30|2247.28|2227.28|2247.17|2227.17|2247.37|2227.37|2247.17|2227.17|16
1640529460000|2021-12-26 14:37:40|2247.15|2227.15|2247.34|2227.34|2247.34|2227.34|2247.15|2227.15|22
1640529470000|2021-12-26 14:37:50|2247.33|2227.33|2247.26|2227.26|2247.33|2227.33|2247.23|2227.23|6
1640529480000|2021-12-26 14:38:00|2247.18|2227.18|2247.14|2227.14|2247.36|2227.36|2247.06|2227.06|24
1640529490000|2021-12-26 14:38:10|2247.17|2227.17|2247.54|2227.54|2247.54|2227.54|2247.16|2227.16|16
1640529500000|2021-12-26 14:38:20|2247.43|2227.43|2246.59|2226.59|2247.56|2227.56|2246.59|2226.59|25
1640529510000|2021-12-26 14:38:30|2246.7|2226.7|2245.12|2225.12|2246.7|2226.7|2245.12|2225.12|30
1640529520000|2021-12-26 14:38:40|2245.11|2225.11|2245.21|2225.21|2245.29|2225.29|2245.09|2225.09|9
1640529530000|2021-12-26 14:38:50|2245.29|2225.29|2245.25|2225.25|2245.39|2225.39|2245.19|2225.19|21
1640529540000|2021-12-26 14:39:00|2245.26|2225.26|2244.67|2224.67|2245.38|2225.38|2244.64|2224.64|30
1640529550000|2021-12-26 14:39:10|2244.68|2224.68|2243.95|2223.95|2245.21|2225.21|2243.95|2223.95|32
1640529560000|2021-12-26 14:39:20|2243.94|2223.94|2242.27|2222.27|2243.95|2223.95|2242.04|2222.04|32
1640529570000|2021-12-26 14:39:30|2242.33|2222.33|2241.68|2221.68|2242.33|2222.33|2241.65|2221.65|26
1640529580000|2021-12-26 14:39:40|2241.69|2221.69|2240.21|2220.21|2241.69|2221.69|2240.21|2220.21|28
1640529590000|2021-12-26 14:39:50|2240.12|2220.12|2240.24|2220.24|2240.74|2220.74|2239.86|2219.86|25
1640529600000|2021-12-26 14:40:00|2240.23|2220.23|2239.54|2219.54|2240.23|2220.23|2239.4|2219.4|22
1640529610000|2021-12-26 14:40:10|2239.55|2219.55|2240.76|2220.76|2240.76|2220.76|2239.27|2219.27|18
1640529620000|2021-12-26 14:40:20|2240.75|2220.75|2241.22|2221.22|2241.3|2221.3|2240.69|2220.69|27
1640529630000|2021-12-26 14:40:30|2241.2|2221.2|2241.15|2221.15|2241.2|2221.2|2240.89|2220.89|17
1640529640000|2021-12-26 14:40:40|2241.11|2221.11|2241.15|2221.15|2241.43|2221.43|2241.11|2221.11|15
1640529650000|2021-12-26 14:40:50|2241.09|2221.09|2240.73|2220.73|2241.15|2221.15|2239.99|2219.99|28
1640529660000|2021-12-26 14:41:00|2240.71|2220.71|2240.87|2220.87|2241.36|2221.36|2240.71|2220.71|18
1640529670000|2021-12-26 14:41:10|2240.89|2220.89|2240.7|2220.7|2240.9|2220.9|2240.67|2220.67|12
1640529680000|2021-12-26 14:41:20|2240.91|2220.91|2240.91|2220.91|2240.91|2220.91|2240.91|2220.91|1
1640529690000|2021-12-26 14:41:30|2240.52|2220.52|2240.3|2220.3|2240.52|2220.52|2240.3|2220.3|8
1640529700000|2021-12-26 14:41:40|2240.28|2220.28|2241.2|2221.2|2241.42|2221.42|2240.22|2220.22|15
1640529710000|2021-12-26 14:41:50|2241.18|2221.18|2242.09|2222.09|2243.02|2223.02|2241.18|2221.18|29
1640529720000|2021-12-26 14:42:00|2242.24|2222.24|2243.43|2223.43|2243.46|2223.46|2242.22|2222.22|26
1640529730000|2021-12-26 14:42:10|2243.3|2223.3|2242.4|2222.4|2243.3|2223.3|2242.4|2222.4|30
1640529740000|2021-12-26 14:42:20|2242.41|2222.41|2242.5|2222.5|2242.66|2222.66|2242.41|2222.41|33
1640529750000|2021-12-26 14:42:30|2242.51|2222.51|2242.61|2222.61|2242.61|2222.61|2242.35|2222.35|19
1640529760000|2021-12-26 14:42:40|2242.59|2222.59|2242.48|2222.48|2242.61|2222.61|2242.39|2222.39|19
1640529770000|2021-12-26 14:42:50|2242.47|2222.47|2242.31|2222.31|2242.49|2222.49|2242.23|2222.23|25
1640529780000|2021-12-26 14:43:00|2242.27|2222.27|2242.55|2222.55|2242.97|2222.97|2242.27|2222.27|26
1640529790000|2021-12-26 14:43:10|2242.43|2222.43|2242.59|2222.59|2242.7|2222.7|2242.43|2222.43|18
1640529800000|2021-12-26 14:43:20|2242.58|2222.58|2242.76|2222.76|2242.76|2222.76|2242.39|2222.39|31
1640529810000|2021-12-26 14:43:30|2242.78|2222.78|2243.35|2223.35|2243.35|2223.35|2242.71|2222.71|13
1640529820000|2021-12-26 14:43:40|2243.6|2223.6|2244.32|2224.32|2244.35|2224.35|2243.6|2223.6|13
1640529830000|2021-12-26 14:43:50|2244.34|2224.34|2244.58|2224.58|2245.07|2225.07|2244.29|2224.29|25
1640529840000|2021-12-26 14:44:00|2244.57|2224.57|2244.52|2224.52|2244.76|2224.76|2244.44|2224.44|23
1640529850000|2021-12-26 14:44:10|2244.53|2224.53|2244.56|2224.56|2244.62|2224.62|2244.45|2224.45|29
1640529860000|2021-12-26 14:44:20|2244.54|2224.54|2244.76|2224.76|2244.77|2224.77|2244.54|2224.54|17
1640529870000|2021-12-26 14:44:30|2244.77|2224.77|2246.16|2226.16|2246.16|2226.16|2244.76|2224.76|24
1640529880000|2021-12-26 14:44:40|2246.17|2226.17|2246.92|2226.92|2246.93|2226.93|2246.17|2226.17|18
1640529890000|2021-12-26 14:44:50|2246.98|2226.98|2245.98|2225.98|2246.98|2226.98|2245.58|2225.58|33
1640529900000|2021-12-26 14:45:00|2245.92|2225.92|2246.55|2226.55|2246.77|2226.77|2245.92|2225.92|24
1640529910000|2021-12-26 14:45:10|2246.56|2226.56|2247.24|2227.24|2247.26|2227.26|2246.55|2226.55|25
1640529920000|2021-12-26 14:45:20|2247.25|2227.25|2247.4|2227.4|2247.71|2227.71|2246.86|2226.86|26
1640529930000|2021-12-26 14:45:30|2247.27|2227.27|2247.23|2227.23|2247.4|2227.4|2247.21|2227.21|18
1640529940000|2021-12-26 14:45:40|2247.26|2227.26|2244.1|2224.1|2247.45|2227.45|2244|2224|31
1640529950000|2021-12-26 14:45:50|2244.09|2224.09|2243.66|2223.66|2244.19|2224.19|2243.27|2223.27|34
1640529960000|2021-12-26 14:46:00|2243.63|2223.63|2243.27|2223.27|2243.69|2223.69|2242.69|2222.69|36
1640529970000|2021-12-26 14:46:10|2243.29|2223.29|2243.25|2223.25|2243.33|2223.33|2243.17|2223.17|21
1640529980000|2021-12-26 14:46:20|2243.27|2223.27|2243.08|2223.08|2243.41|2223.41|2243.05|2223.05|22
1640529990000|2021-12-26 14:46:30|2243.07|2223.07|2240.02|2220.02|2243.12|2223.12|2240.02|2220.02|25
1640530000000|2021-12-26 14:46:40|2240.04|2220.04|2239.98|2219.98|2240.04|2220.04|2239.88|2219.88|5
1640530010000|2021-12-26 14:46:50|2239.68|2219.68|2239.7|2219.7|2239.75|2219.75|2239.68|2219.68|7
1640530020000|2021-12-26 14:47:00|2239.88|2219.88|2239.21|2219.21|2239.88|2219.88|2239.21|2219.21|8
1640530030000|2021-12-26 14:47:10|2239.16|2219.16|2238.34|2218.34|2239.16|2219.16|2238.34|2218.34|19
1640530040000|2021-12-26 14:47:20|2238.37|2218.37|2238.21|2218.21|2238.43|2218.43|2238.21|2218.21|15
1640530050000|2021-12-26 14:47:30|2238.16|2218.16|2238.23|2218.23|2238.23|2218.23|2238.13|2218.13|18
1640530060000|2021-12-26 14:47:40|2238.22|2218.22|2238.25|2218.25|2238.46|2218.46|2237.78|2217.78|21
1640530070000|2021-12-26 14:47:50|2238.24|2218.24|2237.94|2217.94|2238.24|2218.24|2237.94|2217.94|4
1640530080000|2021-12-26 14:48:00|2238|2218|2239.2|2219.2|2239.22|2219.22|2238|2218|26
1640530090000|2021-12-26 14:48:10|2239.62|2219.62|2241.12|2221.12|2241.37|2221.37|2239.62|2219.62|23
1640530100000|2021-12-26 14:48:20|2240.91|2220.91|2240.77|2220.77|2241.77|2221.77|2240.73|2220.73|27
1640530110000|2021-12-26 14:48:30|2240.73|2220.73|2240.99|2220.99|2241.08|2221.08|2240.57|2220.57|24
1640530120000|2021-12-26 14:48:40|2241|2221|2241.87|2221.87|2242.05|2222.05|2240.98|2220.98|20
1640530130000|2021-12-26 14:48:50|2241.86|2221.86|2242.31|2222.31|2242.37|2222.37|2241.86|2221.86|27
1640530140000|2021-12-26 14:49:00|2242.29|2222.29|2242.09|2222.09|2242.36|2222.36|2242.09|2222.09|16
1640530150000|2021-12-26 14:49:10|2242.06|2222.06|2241.65|2221.65|2242.1|2222.1|2241.61|2221.61|31
1640530160000|2021-12-26 14:49:20|2241.68|2221.68|2240.91|2220.91|2241.69|2221.69|2240.91|2220.91|21
1640530170000|2021-12-26 14:49:30|2240.79|2220.79|2240.55|2220.55|2240.94|2220.94|2240.47|2220.47|24
1640530180000|2021-12-26 14:49:40|2240.51|2220.51|2240.11|2220.11|2240.56|2220.56|2239.92|2219.92|23
1640530190000|2021-12-26 14:49:50|2239.97|2219.97|2240.22|2220.22|2240.24|2220.24|2239.96|2219.96|22
1640530200000|2021-12-26 14:50:00|2240.21|2220.21|2240.81|2220.81|2240.81|2220.81|2240.21|2220.21|10
1640530210000|2021-12-26 14:50:10|2241|2221|2241.22|2221.22|2241.26|2221.26|2240.98|2220.98|6
1640530220000|2021-12-26 14:50:20|2241.49|2221.49|2241.49|2221.49|2241.49|2221.49|2241.49|2221.49|1
1640530230000|2021-12-26 14:50:30|2241.25|2221.25|2239.59|2219.59|2241.25|2221.25|2239.46|2219.46|13
1640530240000|2021-12-26 14:50:40|2239.91|2219.91|2240.46|2220.46|2240.46|2220.46|2239.42|2219.42|28
1640530250000|2021-12-26 14:50:50|2240.47|2220.47|2241.72|2221.72|2242|2222|2240.47|2220.47|18
1640530260000|2021-12-26 14:51:00|2241.94|2221.94|2241.94|2221.94|2241.94|2221.94|2241.94|2221.94|1
1640530270000|2021-12-26 14:51:10|2242.02|2222.02|2244.4|2224.4|2244.43|2224.43|2242.02|2222.02|24
1640530280000|2021-12-26 14:51:20|2244.43|2224.43|2245.2|2225.2|2245.21|2225.21|2244.4|2224.4|9
1640530290000|2021-12-26 14:51:30|2245.28|2225.28|2245.29|2225.29|2245.57|2225.57|2245.06|2225.06|20
1640530300000|2021-12-26 14:51:40|2245.3|2225.3|2245.3|2225.3|2245.3|2225.3|2245.3|2225.3|1
1640530310000|2021-12-26 14:51:50|2245.29|2225.29|2245.19|2225.19|2245.34|2225.34|2245.17|2225.17|10
1640530320000|2021-12-26 14:52:00|2245.17|2225.17|2245.09|2225.09|2245.33|2225.33|2245.09|2225.09|7
1640530330000|2021-12-26 14:52:10|2245.27|2225.27|2244.46|2224.46|2245.32|2225.32|2244.33|2224.33|15
1640530340000|2021-12-26 14:52:20|2244.31|2224.31|2243.9|2223.9|2244.53|2224.53|2243.9|2223.9|23
1640530350000|2021-12-26 14:52:30|2243.84|2223.84|2243.48|2223.48|2243.85|2223.85|2243.43|2223.43|27
1640530360000|2021-12-26 14:52:40|2243.43|2223.43|2243.31|2223.31|2243.51|2223.51|2243.27|2223.27|27
1640530370000|2021-12-26 14:52:50|2243.33|2223.33|2243.48|2223.48|2243.48|2223.48|2243.29|2223.29|17
1640530380000|2021-12-26 14:53:00|2243.49|2223.49|2243.95|2223.95|2243.97|2223.97|2243.43|2223.43|16
1640530390000|2021-12-26 14:53:10|2243.96|2223.96|2244.5|2224.5|2244.5|2224.5|2243.96|2223.96|6
1640530400000|2021-12-26 14:53:20|2244.51|2224.51|2244.51|2224.51|2244.51|2224.51|2244.43|2224.43|3
1640530410000|2021-12-26 14:53:30|2244.56|2224.56|2244.51|2224.51|2244.56|2224.56|2244.51|2224.51|2
1640530420000|2021-12-26 14:53:40|2244.6|2224.6|2244.04|2224.04|2244.6|2224.6|2243.96|2223.96|13
1640530430000|2021-12-26 14:53:50|2244.03|2224.03|2243.17|2223.17|2244.07|2224.07|2243.15|2223.15|19
1640530440000|2021-12-26 14:54:00|2243.18|2223.18|2243.56|2223.56|2243.69|2223.69|2243.17|2223.17|32
1640530450000|2021-12-26 14:54:10|2243.58|2223.58|2243.51|2223.51|2243.71|2223.71|2243.47|2223.47|19
1640530460000|2021-12-26 14:54:20|2243.5|2223.5|2244.26|2224.26|2244.28|2224.28|2243.46|2223.46|28
1640530470000|2021-12-26 14:54:30|2244.25|2224.25|2244.31|2224.31|2244.77|2224.77|2244.23|2224.23|28
1640530480000|2021-12-26 14:54:40|2244.18|2224.18|2245.25|2225.25|2245.27|2225.27|2244.18|2224.18|22
1640530490000|2021-12-26 14:54:50|2245.23|2225.23|2244.94|2224.94|2245.24|2225.24|2244.94|2224.94|22
1640530500000|2021-12-26 14:55:00|2244.93|2224.93|2244.66|2224.66|2245.09|2225.09|2244.57|2224.57|27
1640530510000|2021-12-26 14:55:10|2244.63|2224.63|2245.27|2225.27|2245.28|2225.28|2244.6|2224.6|26
1640530520000|2021-12-26 14:55:20|2245.29|2225.29|2245.19|2225.19|2245.29|2225.29|2245.05|2225.05|17
1640530530000|2021-12-26 14:55:30|2245.15|2225.15|2245.49|2225.49|2245.49|2225.49|2244.94|2224.94|27
1640530540000|2021-12-26 14:55:40|2245.56|2225.56|2246.34|2226.34|2246.67|2226.67|2245.56|2225.56|25
1640530550000|2021-12-26 14:55:50|2246.35|2226.35|2246.79|2226.79|2246.84|2226.84|2246.35|2226.35|27
1640530560000|2021-12-26 14:56:00|2246.8|2226.8|2245.96|2225.96|2246.81|2226.81|2245.91|2225.91|33
1640530570000|2021-12-26 14:56:10|2245.97|2225.97|2245.73|2225.73|2246.05|2226.05|2245.62|2225.62|30
1640530580000|2021-12-26 14:56:20|2245.75|2225.75|2245.8|2225.8|2246.27|2226.27|2245.73|2225.73|21
1640530590000|2021-12-26 14:56:30|2245.79|2225.79|2245.65|2225.65|2245.79|2225.79|2245.62|2225.62|21
1640530600000|2021-12-26 14:56:40|2245.66|2225.66|2245.55|2225.55|2245.69|2225.69|2245.51|2225.51|17
1640530610000|2021-12-26 14:56:50|2245.52|2225.52|2245.32|2225.32|2245.58|2225.58|2245.2|2225.2|21
1640530620000|2021-12-26 14:57:00|2245.34|2225.34|2245.45|2225.45|2245.49|2225.49|2245.34|2225.34|18
1640530630000|2021-12-26 14:57:10|2245.47|2225.47|2245.6|2225.6|2245.6|2225.6|2245.35|2225.35|16
1640530640000|2021-12-26 14:57:20|2245.67|2225.67|2246.08|2226.08|2246.1|2226.1|2245.64|2225.64|18
1640530650000|2021-12-26 14:57:30|2246.02|2226.02|2245.95|2225.95|2246.06|2226.06|2245.95|2225.95|19
1640530660000|2021-12-26 14:57:40|2245.86|2225.86|2245.24|2225.24|2245.86|2225.86|2245.23|2225.23|14
1640530670000|2021-12-26 14:57:50|2245.23|2225.23|2245.15|2225.15|2245.24|2225.24|2245.13|2225.13|10
1640530680000|2021-12-26 14:58:00|2245.18|2225.18|2245.33|2225.33|2245.38|2225.38|2245.16|2225.16|21
1640530690000|2021-12-26 14:58:10|2245.32|2225.32|2245.9|2225.9|2245.92|2225.92|2245.28|2225.28|26
1640530700000|2021-12-26 14:58:20|2245.88|2225.88|2244.54|2224.54|2245.93|2225.93|2244.54|2224.54|26
1640530710000|2021-12-26 14:58:30|2244.72|2224.72|2244.63|2224.63|2244.72|2224.72|2244.62|2224.62|7
1640530720000|2021-12-26 14:58:40|2244.64|2224.64|2244.93|2224.93|2245.12|2225.12|2244.64|2224.64|23
1640530730000|2021-12-26 14:58:50|2244.91|2224.91|2245.35|2225.35|2245.38|2225.38|2244.91|2224.91|13
1640530740000|2021-12-26 14:59:00|2245.12|2225.12|2245.34|2225.34|2245.34|2225.34|2245.06|2225.06|23
1640530750000|2021-12-26 14:59:10|2245.5|2225.5|2245.71|2225.71|2245.89|2225.89|2245.39|2225.39|23
1640530760000|2021-12-26 14:59:20|2246.07|2226.07|2246.12|2226.12|2246.39|2226.39|2246.06|2226.06|23
1640530770000|2021-12-26 14:59:30|2246.02|2226.02|2245.95|2225.95|2246.02|2226.02|2245.8|2225.8|16
1640530780000|2021-12-26 14:59:40|2245.93|2225.93|2244.75|2224.75|2245.95|2225.95|2244.55|2224.55|28
1640530790000|2021-12-26 14:59:50|2244.72|2224.72|2244.5|2224.5|2244.72|2224.72|2244.5|2224.5|13
1640530800000|2021-12-26 15:00:00|2244.55|2224.55|2245.69|2225.69|2245.86|2225.86|2244.54|2224.54|23
1640530810000|2021-12-26 15:00:10|2246.15|2226.15|2245.52|2225.52|2246.23|2226.23|2245.48|2225.48|27
1640530820000|2021-12-26 15:00:20|2245.55|2225.55|2245.45|2225.45|2245.62|2225.62|2245.38|2225.38|21
1640530830000|2021-12-26 15:00:30|2245.42|2225.42|2245.25|2225.25|2245.61|2225.61|2245.25|2225.25|25
1640530840000|2021-12-26 15:00:40|2245.19|2225.19|2245.25|2225.25|2245.25|2225.25|2245.18|2225.18|12
1640530850000|2021-12-26 15:00:50|2245.23|2225.23|2245.31|2225.31|2245.5|2225.5|2245.17|2225.17|21
1640530860000|2021-12-26 15:01:00|2245.28|2225.28|2245.19|2225.19|2245.31|2225.31|2245.11|2225.11|24
1640530870000|2021-12-26 15:01:10|2245.17|2225.17|2244.63|2224.63|2245.17|2225.17|2244.63|2224.63|25
1640530880000|2021-12-26 15:01:20|2244.55|2224.55|2247.16|2227.16|2247.18|2227.18|2244.17|2224.17|32
1640530890000|2021-12-26 15:01:30|2247.27|2227.27|2248.09|2228.09|2248.68|2228.68|2247.27|2227.27|29
1640530900000|2021-12-26 15:01:40|2247.73|2227.73|2245.55|2225.55|2247.74|2227.74|2245.55|2225.55|35
1640530910000|2021-12-26 15:01:50|2245.52|2225.52|2245.27|2225.27|2245.77|2225.77|2245.2|2225.2|33
1640530920000|2021-12-26 15:02:00|2245.26|2225.26|2245.36|2225.36|2245.4|2225.4|2245.19|2225.19|24
1640530930000|2021-12-26 15:02:10|2245.38|2225.38|2245.13|2225.13|2245.38|2225.38|2245.09|2225.09|24
1640530940000|2021-12-26 15:02:20|2245.11|2225.11|2245.24|2225.24|2245.31|2225.31|2245.08|2225.08|26
1640530950000|2021-12-26 15:02:30|2245.21|2225.21|2245.44|2225.44|2245.44|2225.44|2244.9|2224.9|25
1640530960000|2021-12-26 15:02:40|2245.46|2225.46|2246.39|2226.39|2246.39|2226.39|2245.37|2225.37|25
1640530970000|2021-12-26 15:02:50|2246.37|2226.37|2245.38|2225.38|2246.37|2226.37|2245.36|2225.36|27
1640530980000|2021-12-26 15:03:00|2245.35|2225.35|2245.95|2225.95|2246.07|2226.07|2245.35|2225.35|30
1640530990000|2021-12-26 15:03:10|2245.94|2225.94|2246.28|2226.28|2246.28|2226.28|2245.92|2225.92|18
1640531000000|2021-12-26 15:03:20|2246.3|2226.3|2245.92|2225.92|2246.3|2226.3|2245.92|2225.92|23
1640531010000|2021-12-26 15:03:30|2245.9|2225.9|2246|2226|2246.01|2226.01|2245.9|2225.9|16
1640531020000|2021-12-26 15:03:40|2245.93|2225.93|2246.83|2226.83|2246.84|2226.84|2245.93|2225.93|24
1640531030000|2021-12-26 15:03:50|2246.82|2226.82|2246.91|2226.91|2246.91|2226.91|2246.7|2226.7|24
1640531040000|2021-12-26 15:04:00|2246.95|2226.95|2247|2227|2247.06|2227.06|2246.9|2226.9|21
1640531050000|2021-12-26 15:04:10|2247.05|2227.05|2247.49|2227.49|2247.51|2227.51|2247.05|2227.05|17
1640531060000|2021-12-26 15:04:20|2247.5|2227.5|2247.9|2227.9|2248.03|2228.03|2247.49|2227.49|20
1640531070000|2021-12-26 15:04:30|2247.86|2227.86|2247.56|2227.56|2247.87|2227.87|2247.5|2227.5|20
1640531080000|2021-12-26 15:04:40|2247.57|2227.57|2247.57|2227.57|2247.67|2227.67|2247.52|2227.52|25
1640531090000|2021-12-26 15:04:50|2247.55|2227.55|2247.69|2227.69|2247.71|2227.71|2247.55|2227.55|18
1640531100000|2021-12-26 15:05:00|2247.71|2227.71|2247.89|2227.89|2247.92|2227.92|2247.66|2227.66|19
1640531110000|2021-12-26 15:05:10|2247.87|2227.87|2247.88|2227.88|2247.92|2227.92|2247.85|2227.85|19
1640531120000|2021-12-26 15:05:20|2247.87|2227.87|2247.42|2227.42|2247.87|2227.87|2247.4|2227.4|24
1640531130000|2021-12-26 15:05:30|2247.27|2227.27|2245.9|2225.9|2247.27|2227.27|2245.9|2225.9|28
1640531140000|2021-12-26 15:05:40|2245.88|2225.88|2245.33|2225.33|2245.88|2225.88|2245.33|2225.33|6
1640531150000|2021-12-26 15:05:50|2245.3|2225.3|2245.27|2225.27|2245.33|2225.33|2245.27|2225.27|3
1640531160000|2021-12-26 15:06:00|2245.33|2225.33|2245.1|2225.1|2245.33|2225.33|2245.1|2225.1|2
1640531170000|2021-12-26 15:06:10|2245.08|2225.08|2245.1|2225.1|2245.12|2225.12|2245.05|2225.05|14
1640531180000|2021-12-26 15:06:20|2245.11|2225.11|2245.79|2225.79|2245.85|2225.85|2245.11|2225.11|25
1640531190000|2021-12-26 15:06:30|2245.8|2225.8|2245.06|2225.06|2245.8|2225.8|2245.06|2225.06|14
1640531200000|2021-12-26 15:06:40|2245.1|2225.1|2245.53|2225.53|2245.55|2225.55|2245.1|2225.1|18
1640531210000|2021-12-26 15:06:50|2245.54|2225.54|2245.54|2225.54|2245.55|2225.55|2245.53|2225.53|17
1640531220000|2021-12-26 15:07:00|2245.56|2225.56|2245.86|2225.86|2245.87|2225.87|2245.54|2225.54|10
1640531230000|2021-12-26 15:07:10|2245.87|2225.87|2245.79|2225.79|2245.88|2225.88|2245.7|2225.7|18
1640531240000|2021-12-26 15:07:20|2245.81|2225.81|2245.11|2225.11|2245.82|2225.82|2245.11|2225.11|12
1640531250000|2021-12-26 15:07:30|2245.07|2225.07|2244.84|2224.84|2245.14|2225.14|2244.78|2224.78|18
1640531260000|2021-12-26 15:07:40|2244.83|2224.83|2244.77|2224.77|2245.03|2225.03|2244.77|2224.77|10
1640531270000|2021-12-26 15:07:50|2244.74|2224.74|2244.38|2224.38|2244.74|2224.74|2244.29|2224.29|17
1640531280000|2021-12-26 15:08:00|2244.29|2224.29|2244.09|2224.09|2244.38|2224.38|2244.09|2224.09|26
1640531290000|2021-12-26 15:08:10|2244.05|2224.05|2243.34|2223.34|2244.05|2224.05|2243.32|2223.32|25
1640531300000|2021-12-26 15:08:20|2243.39|2223.39|2243.34|2223.34|2243.39|2223.39|2243.17|2223.17|21
1640531310000|2021-12-26 15:08:30|2243.36|2223.36|2242.8|2222.8|2243.37|2223.37|2242.73|2222.73|20
1640531320000|2021-12-26 15:08:40|2242.81|2222.81|2243.32|2223.32|2243.34|2223.34|2242.78|2222.78|25
1640531330000|2021-12-26 15:08:50|2243.37|2223.37|2243.3|2223.3|2243.37|2223.37|2243.11|2223.11|25
1640531340000|2021-12-26 15:09:00|2243.31|2223.31|2243.25|2223.25|2243.31|2223.31|2243.2|2223.2|14
1640531350000|2021-12-26 15:09:10|2243.27|2223.27|2242.49|2222.49|2243.34|2223.34|2242.49|2222.49|21
1640531360000|2021-12-26 15:09:20|2242.48|2222.48|2242|2222|2242.48|2222.48|2241.95|2221.95|15
1640531370000|2021-12-26 15:09:30|2242.03|2222.03|2241.91|2221.91|2242.06|2222.06|2241.54|2221.54|29
1640531380000|2021-12-26 15:09:40|2241.67|2221.67|2241.99|2221.99|2242|2222|2241.58|2221.58|20
1640531390000|2021-12-26 15:09:50|2241.97|2221.97|2242.36|2222.36|2242.42|2222.42|2241.97|2221.97|21
1640531400000|2021-12-26 15:10:00|2242.34|2222.34|2241.89|2221.89|2242.34|2222.34|2241.81|2221.81|21
1640531410000|2021-12-26 15:10:10|2241.94|2221.94|2241.93|2221.93|2241.97|2221.97|2241.83|2221.83|13
1640531420000|2021-12-26 15:10:20|2241.95|2221.95|2241.74|2221.74|2241.97|2221.97|2241.7|2221.7|16
1640531430000|2021-12-26 15:10:30|2241.78|2221.78|2241.7|2221.7|2241.83|2221.83|2241.6|2221.6|17
1640531440000|2021-12-26 15:10:40|2241.71|2221.71|2241.7|2221.7|2241.75|2221.75|2241.67|2221.67|17
1640531450000|2021-12-26 15:10:50|2241.75|2221.75|2240.77|2220.77|2241.77|2221.77|2240.71|2220.71|25
1640531460000|2021-12-26 15:11:00|2240.79|2220.79|2240.61|2220.61|2240.8|2220.8|2240.38|2220.38|32
1640531470000|2021-12-26 15:11:10|2240.64|2220.64|2240.58|2220.58|2240.74|2220.74|2240.57|2220.57|25
1640531480000|2021-12-26 15:11:20|2240.59|2220.59|2240.52|2220.52|2240.63|2220.63|2240.46|2220.46|25
1640531490000|2021-12-26 15:11:30|2240.55|2220.55|2239.67|2219.67|2240.55|2220.55|2239.66|2219.66|23
1640531500000|2021-12-26 15:11:40|2239.64|2219.64|2239.94|2219.94|2240.09|2220.09|2239.63|2219.63|29
1640531510000|2021-12-26 15:11:50|2239.87|2219.87|2240.25|2220.25|2240.31|2220.31|2239.87|2219.87|32
1640531520000|2021-12-26 15:12:00|2240.28|2220.28|2240.19|2220.19|2240.32|2220.32|2240.15|2220.15|20
1640531530000|2021-12-26 15:12:10|2240.15|2220.15|2239.75|2219.75|2240.28|2220.28|2239.75|2219.75|25
1640531540000|2021-12-26 15:12:20|2239.76|2219.76|2239.62|2219.62|2239.84|2219.84|2239.62|2219.62|22
1640531550000|2021-12-26 15:12:30|2239.67|2219.67|2239.73|2219.73|2239.79|2219.79|2239.67|2219.67|24
1640531560000|2021-12-26 15:12:40|2239.74|2219.74|2240.19|2220.19|2240.19|2220.19|2239.65|2219.65|19
1640531570000|2021-12-26 15:12:50|2240.18|2220.18|2239.97|2219.97|2240.18|2220.18|2239.91|2219.91|20
1640531580000|2021-12-26 15:13:00|2239.86|2219.86|2239.76|2219.76|2239.87|2219.87|2239.76|2219.76|5
1640531590000|2021-12-26 15:13:10|2239.79|2219.79|2240.51|2220.51|2240.51|2220.51|2239.79|2219.79|5
1640531600000|2021-12-26 15:13:20|2240.47|2220.47|2240.6|2220.6|2240.62|2220.62|2240.47|2220.47|4
1640531610000|2021-12-26 15:13:30|2240.55|2220.55|2240.42|2220.42|2240.55|2220.55|2240.37|2220.37|8
1640531620000|2021-12-26 15:13:40|2240.48|2220.48|2239.98|2219.98|2240.48|2220.48|2239.89|2219.89|20
1640531630000|2021-12-26 15:13:50|2240.03|2220.03|2240.38|2220.38|2240.41|2220.41|2240.03|2220.03|4
1640531640000|2021-12-26 15:14:00|2240.41|2220.41|2240.58|2220.58|2240.58|2220.58|2240.41|2220.41|3
1640531650000|2021-12-26 15:14:10|2240.6|2220.6|2240.71|2220.71|2240.71|2220.71|2240.54|2220.54|3
1640531660000|2021-12-26 15:14:20|2240.63|2220.63|2240.45|2220.45|2240.63|2220.63|2240.45|2220.45|2
1640531670000|2021-12-26 15:14:30|2240.41|2220.41|2239.98|2219.98|2240.41|2220.41|2239.95|2219.95|15
1640531680000|2021-12-26 15:14:40|2239.96|2219.96|2239.8|2219.8|2239.98|2219.98|2239.74|2219.74|27
1640531690000|2021-12-26 15:14:50|2239.75|2219.75|2240.31|2220.31|2240.47|2220.47|2239.75|2219.75|19
1640531700000|2021-12-26 15:15:00|2240.27|2220.27|2240.97|2220.97|2241.5|2221.5|2240.21|2220.21|22
1640531710000|2021-12-26 15:15:10|2240.98|2220.98|2241.22|2221.22|2241.31|2221.31|2240.98|2220.98|11
1640531720000|2021-12-26 15:15:20|2241.23|2221.23|2241.45|2221.45|2241.45|2221.45|2241.18|2221.18|18
1640531730000|2021-12-26 15:15:30|2241.43|2221.43|2241.93|2221.93|2241.94|2221.94|2241.43|2221.43|20
1640531740000|2021-12-26 15:15:40|2242.15|2222.15|2243.16|2223.16|2243.16|2223.16|2242.15|2222.15|16
1640531750000|2021-12-26 15:15:50|2243.12|2223.12|2242.95|2222.95|2243.15|2223.15|2242.93|2222.93|12
1640531760000|2021-12-26 15:16:00|2242.94|2222.94|2242.59|2222.59|2242.98|2222.98|2242.53|2222.53|16
1640531770000|2021-12-26 15:16:10|2242.58|2222.58|2242.2|2222.2|2242.58|2222.58|2242.19|2222.19|17
1640531780000|2021-12-26 15:16:20|2242.21|2222.21|2243.01|2223.01|2243.01|2223.01|2242.14|2222.14|24
1640531790000|2021-12-26 15:16:30|2243.49|2223.49|2252.8|2232.8|2252.8|2232.8|2243.49|2223.49|36
1640531800000|2021-12-26 15:16:40|2252.82|2232.82|2251.53|2231.53|2252.93|2232.93|2250.54|2230.54|37
1640531810000|2021-12-26 15:16:50|2251.54|2231.54|2252.69|2232.69|2252.69|2232.69|2251.24|2231.24|29
1640531820000|2021-12-26 15:17:00|2252.7|2232.7|2250.29|2230.29|2252.75|2232.75|2250.29|2230.29|30
1640531830000|2021-12-26 15:17:10|2250.28|2230.28|2250.53|2230.53|2250.81|2230.81|2250.19|2230.19|27
1640531840000|2021-12-26 15:17:20|2250.52|2230.52|2250.3|2230.3|2250.62|2230.62|2249.97|2229.97|25
1640531850000|2021-12-26 15:17:30|2250.34|2230.34|2250.44|2230.44|2250.5|2230.5|2250.31|2230.31|29
1640531860000|2021-12-26 15:17:40|2250.42|2230.42|2245.93|2225.93|2250.42|2230.42|2245.93|2225.93|35
1640531870000|2021-12-26 15:17:50|2245.84|2225.84|2246.24|2226.24|2247.01|2227.01|2245.84|2225.84|34
1640531880000|2021-12-26 15:18:00|2246.32|2226.32|2246.45|2226.45|2246.58|2226.58|2246.09|2226.09|25
1640531890000|2021-12-26 15:18:10|2246.42|2226.42|2245.2|2225.2|2246.42|2226.42|2244.71|2224.71|31
1640531900000|2021-12-26 15:18:20|2245.21|2225.21|2244.57|2224.57|2245.37|2225.37|2244.56|2224.56|28
1640531910000|2021-12-26 15:18:30|2244.63|2224.63|2245.1|2225.1|2245.32|2225.32|2244.53|2224.53|33
1640531920000|2021-12-26 15:18:40|2245.07|2225.07|2245.58|2225.58|2245.63|2225.63|2245.03|2225.03|30
1640531930000|2021-12-26 15:18:50|2245.5|2225.5|2245.7|2225.7|2245.86|2225.86|2245.5|2225.5|26
1640531940000|2021-12-26 15:19:00|2245.89|2225.89|2246.27|2226.27|2246.27|2226.27|2245.24|2225.24|19
1640531950000|2021-12-26 15:19:10|2246.34|2226.34|2246.93|2226.93|2246.93|2226.93|2246.2|2226.2|21
1640531960000|2021-12-26 15:19:20|2247.13|2227.13|2249.36|2229.36|2249.36|2229.36|2247.13|2227.13|19
1640531970000|2021-12-26 15:19:30|2249.27|2229.27|2249.27|2229.27|2249.41|2229.41|2249.22|2229.22|11
1640531980000|2021-12-26 15:19:40|2249.09|2229.09|2249.2|2229.2|2249.2|2229.2|2249.09|2229.09|2
1640531990000|2021-12-26 15:19:50|2249.06|2229.06|2249.17|2229.17|2249.18|2229.18|2248.96|2228.96|9
1640532000000|2021-12-26 15:20:00|2249.02|2229.02|2249.63|2229.63|2249.63|2229.63|2249.02|2229.02|11
1640532010000|2021-12-26 15:20:10|2249.65|2229.65|2249.4|2229.4|2249.81|2229.81|2249.33|2229.33|20
1640532020000|2021-12-26 15:20:20|2249.42|2229.42|2249.18|2229.18|2249.46|2229.46|2249.18|2229.18|18
1640532030000|2021-12-26 15:20:30|2249.17|2229.17|2248.15|2228.15|2249.19|2229.19|2248.1|2228.1|24
1640532040000|2021-12-26 15:20:40|2248.13|2228.13|2247.04|2227.04|2248.13|2228.13|2246.76|2226.76|27
1640532050000|2021-12-26 15:20:50|2247.15|2227.15|2248.87|2228.87|2248.96|2228.96|2247.15|2227.15|27
1640532060000|2021-12-26 15:21:00|2248.82|2228.82|2249|2229|2249|2229|2248.82|2228.82|11
1640532070000|2021-12-26 15:21:10|2249.02|2229.02|2248.98|2228.98|2249.08|2229.08|2248.91|2228.91|13
1640532080000|2021-12-26 15:21:20|2248.97|2228.97|2248.93|2228.93|2248.97|2228.97|2248.79|2228.79|15
1640532090000|2021-12-26 15:21:30|2248.97|2228.97|2249.03|2229.03|2249.32|2229.32|2248.92|2228.92|18
1640532100000|2021-12-26 15:21:40|2249.05|2229.05|2249.68|2229.68|2249.68|2229.68|2249.01|2229.01|20
1640532110000|2021-12-26 15:21:50|2249.64|2229.64|2247.84|2227.84|2249.64|2229.64|2247.44|2227.44|14
1640532120000|2021-12-26 15:22:00|2248.03|2228.03|2249.06|2229.06|2249.35|2229.35|2247.99|2227.99|30
1640532130000|2021-12-26 15:22:10|2249.05|2229.05|2251.05|2231.05|2251.35|2231.35|2249.05|2229.05|23
1640532140000|2021-12-26 15:22:20|2250.97|2230.97|2253.61|2233.61|2253.61|2233.61|2250.97|2230.97|31
1640532150000|2021-12-26 15:22:30|2253.66|2233.66|2252.75|2232.75|2254.4|2234.4|2252.62|2232.62|29
1640532160000|2021-12-26 15:22:40|2252.6|2232.6|2252.46|2232.46|2252.89|2232.89|2252.07|2232.07|34
1640532170000|2021-12-26 15:22:50|2252.5|2232.5|2253.55|2233.55|2253.66|2233.66|2252.47|2232.47|31
1640532180000|2021-12-26 15:23:00|2253.53|2233.53|2255.56|2235.56|2255.56|2235.56|2253.53|2233.53|31
1640532190000|2021-12-26 15:23:10|2255.54|2235.54|2257.84|2237.84|2258.18|2238.18|2255.54|2235.54|36
1640532200000|2021-12-26 15:23:20|2257.63|2237.63|2256.21|2236.21|2257.65|2237.65|2256.11|2236.11|32
1640532210000|2021-12-26 15:23:30|2257.24|2237.24|2257.24|2237.24|2257.66|2237.66|2256.88|2236.88|34
1640532220000|2021-12-26 15:23:40|2257.27|2237.27|2257|2237|2257.54|2237.54|2256.9|2236.9|25
1640532230000|2021-12-26 15:23:50|2256.94|2236.94|2255.16|2235.16|2257.04|2237.04|2255.13|2235.13|34
1640532240000|2021-12-26 15:24:00|2255.34|2235.34|2255.74|2235.74|2255.97|2235.97|2255.34|2235.34|10
1640532250000|2021-12-26 15:24:10|2255.61|2235.61|2256.04|2236.04|2256.15|2236.15|2255.61|2235.61|20
1640532260000|2021-12-26 15:24:20|2256.07|2236.07|2256.31|2236.31|2256.49|2236.49|2256.03|2236.03|17
1640532270000|2021-12-26 15:24:30|2256.03|2236.03|2255.86|2235.86|2256.03|2236.03|2255.86|2235.86|5
1640532280000|2021-12-26 15:24:40|2255.84|2235.84|2256.72|2236.72|2256.75|2236.75|2255.84|2235.84|6
1640532290000|2021-12-26 15:24:50|2256.75|2236.75|2256.3|2236.3|2256.75|2236.75|2256.22|2236.22|27
1640532300000|2021-12-26 15:25:00|2256.37|2236.37|2256.06|2236.06|2256.37|2236.37|2255.91|2235.91|22
1640532310000|2021-12-26 15:25:10|2256.07|2236.07|2256.01|2236.01|2256.11|2236.11|2255.7|2235.7|25
1640532320000|2021-12-26 15:25:20|2255.99|2235.99|2255.45|2235.45|2256.05|2236.05|2255.41|2235.41|21
1640532330000|2021-12-26 15:25:30|2255.43|2235.43|2254.74|2234.74|2255.44|2235.44|2254.74|2234.74|28
1640532340000|2021-12-26 15:25:40|2254.72|2234.72|2252.68|2232.68|2254.72|2234.72|2252.41|2232.41|28
1640532350000|2021-12-26 15:25:50|2252.67|2232.67|2252.63|2232.63|2252.68|2232.68|2252.45|2232.45|14
1640532360000|2021-12-26 15:26:00|2252.9|2232.9|2253.54|2233.54|2253.72|2233.72|2252.9|2232.9|25
1640532370000|2021-12-26 15:26:10|2253.52|2233.52|2253.05|2233.05|2253.85|2233.85|2253.05|2233.05|24
1640532380000|2021-12-26 15:26:20|2253.03|2233.03|2252.51|2232.51|2253.23|2233.23|2252.51|2232.51|20
1640532390000|2021-12-26 15:26:30|2252.56|2232.56|2253.96|2233.96|2254.04|2234.04|2252.53|2232.53|16
1640532400000|2021-12-26 15:26:40|2253.98|2233.98|2253.06|2233.06|2253.98|2233.98|2252.85|2232.85|27
1640532410000|2021-12-26 15:26:50|2253.07|2233.07|2252.56|2232.56|2253.07|2233.07|2252.53|2232.53|16
1640532420000|2021-12-26 15:27:00|2252.55|2232.55|2252.15|2232.15|2252.55|2232.55|2252.08|2232.08|18
1640532430000|2021-12-26 15:27:10|2252.17|2232.17|2252.21|2232.21|2252.86|2232.86|2252.17|2232.17|27
1640532440000|2021-12-26 15:27:20|2252.2|2232.2|2252.19|2232.19|2252.3|2232.3|2252.05|2232.05|20
1640532450000|2021-12-26 15:27:30|2252.15|2232.15|2253.01|2233.01|2253.01|2233.01|2252.11|2232.11|30
1640532460000|2021-12-26 15:27:40|2252.99|2232.99|2253.43|2233.43|2253.98|2233.98|2252.99|2232.99|31
1640532470000|2021-12-26 15:27:50|2253.39|2233.39|2253.16|2233.16|2253.6|2233.6|2253.03|2233.03|19
1640532480000|2021-12-26 15:28:00|2253.19|2233.19|2253|2233|2253.3|2233.3|2252.99|2232.99|19
1640532490000|2021-12-26 15:28:10|2252.71|2232.71|2251.79|2231.79|2252.97|2232.97|2251.79|2231.79|25
1640532500000|2021-12-26 15:28:20|2251.76|2231.76|2250.52|2230.52|2251.76|2231.76|2250.49|2230.49|23
1640532510000|2021-12-26 15:28:30|2250.57|2230.57|2248.73|2228.73|2250.61|2230.61|2248.7|2228.7|28
1640532520000|2021-12-26 15:28:40|2248.74|2228.74|2248.53|2228.53|2248.74|2228.74|2248.49|2228.49|20
1640532530000|2021-12-26 15:28:50|2248.54|2228.54|2248.66|2228.66|2248.72|2228.72|2248.27|2228.27|25
1640532540000|2021-12-26 15:29:00|2248.64|2228.64|2247.41|2227.41|2248.68|2228.68|2247.41|2227.41|18
1640532550000|2021-12-26 15:29:10|2247.39|2227.39|2247.38|2227.38|2247.39|2227.39|2247.24|2227.24|14
1640532560000|2021-12-26 15:29:20|2247.35|2227.35|2248.14|2228.14|2248.18|2228.18|2247.29|2227.29|17
1640532570000|2021-12-26 15:29:30|2248.17|2228.17|2249.33|2229.33|2249.33|2229.33|2248.17|2228.17|18
1640532580000|2021-12-26 15:29:40|2249.3|2229.3|2249.44|2229.44|2249.89|2229.89|2249.27|2229.27|16
1640532590000|2021-12-26 15:29:50|2249.42|2229.42|2248.44|2228.44|2249.43|2229.43|2248.41|2228.41|23
1640532600000|2021-12-26 15:30:00|2248.36|2228.36|2248.29|2228.29|2248.36|2228.36|2248.23|2228.23|18
1640532610000|2021-12-26 15:30:10|2248.27|2228.27|2248.07|2228.07|2248.27|2228.27|2247.94|2227.94|29
1640532620000|2021-12-26 15:30:20|2248.16|2228.16|2248.28|2228.28|2248.29|2228.29|2248.13|2228.13|12
1640532630000|2021-12-26 15:30:30|2248.24|2228.24|2248.1|2228.1|2248.25|2228.25|2248.06|2228.06|13
1640532640000|2021-12-26 15:30:40|2248.02|2228.02|2248.26|2228.26|2248.27|2228.27|2248.02|2228.02|16
1640532650000|2021-12-26 15:30:50|2248.39|2228.39|2248.95|2228.95|2249.1|2229.1|2248.39|2228.39|22
1640532660000|2021-12-26 15:31:00|2248.93|2228.93|2249.92|2229.92|2249.92|2229.92|2248.91|2228.91|25
1640532670000|2021-12-26 15:31:10|2249.95|2229.95|2250.86|2230.86|2250.89|2230.89|2249.95|2229.95|13
1640532680000|2021-12-26 15:31:20|2250.97|2230.97|2251.33|2231.33|2251.33|2231.33|2250.97|2230.97|3
1640532690000|2021-12-26 15:31:30|2251.34|2231.34|2251.58|2231.58|2251.58|2231.58|2251.33|2231.33|6
1640532700000|2021-12-26 15:31:40|2251.5|2231.5|2250.49|2230.49|2251.5|2231.5|2250.49|2230.49|12
1640532710000|2021-12-26 15:31:50|2250.44|2230.44|2250.28|2230.28|2250.44|2230.44|2250.14|2230.14|16
1640532720000|2021-12-26 15:32:00|2250.3|2230.3|2250.35|2230.35|2250.66|2230.66|2250.26|2230.26|28
1640532730000|2021-12-26 15:32:10|2250.38|2230.38|2249.87|2229.87|2250.38|2230.38|2249.81|2229.81|20
1640532740000|2021-12-26 15:32:20|2249.88|2229.88|2249.92|2229.92|2250.05|2230.05|2249.87|2229.87|23
1640532750000|2021-12-26 15:32:30|2249.91|2229.91|2249.38|2229.38|2250|2230|2249.31|2229.31|21
1640532760000|2021-12-26 15:32:40|2249.35|2229.35|2249.29|2229.29|2249.35|2229.35|2249.26|2229.26|10
1640532770000|2021-12-26 15:32:50|2249.28|2229.28|2248.52|2228.52|2249.28|2229.28|2248.52|2228.52|20
1640532780000|2021-12-26 15:33:00|2248.48|2228.48|2249.84|2229.84|2249.84|2229.84|2248.25|2228.25|33
1640532790000|2021-12-26 15:33:10|2249.82|2229.82|2250.28|2230.28|2250.32|2230.32|2249.43|2229.43|27
1640532800000|2021-12-26 15:33:20|2250.49|2230.49|2250.28|2230.28|2250.55|2230.55|2250.2|2230.2|15
1640532810000|2021-12-26 15:33:30|2250.13|2230.13|2250.19|2230.19|2250.77|2230.77|2250.08|2230.08|23
1640532820000|2021-12-26 15:33:40|2250.2|2230.2|2249.9|2229.9|2250.24|2230.24|2249.9|2229.9|14
1640532830000|2021-12-26 15:33:50|2249.79|2229.79|2249.11|2229.11|2250.24|2230.24|2249.1|2229.1|21
1640532840000|2021-12-26 15:34:00|2248.98|2228.98|2248.35|2228.35|2248.98|2228.98|2248.1|2228.1|25
1640532850000|2021-12-26 15:34:10|2248.36|2228.36|2248.24|2228.24|2248.36|2228.36|2248.13|2228.13|27
1640532860000|2021-12-26 15:34:20|2248.23|2228.23|2248.16|2228.16|2248.24|2228.24|2248.16|2228.16|17
1640532870000|2021-12-26 15:34:30|2248.17|2228.17|2249.18|2229.18|2249.38|2229.38|2248.17|2228.17|23
1640532880000|2021-12-26 15:34:40|2249.25|2229.25|2249.85|2229.85|2249.86|2229.86|2249.17|2229.17|21
1640532890000|2021-12-26 15:34:50|2249.86|2229.86|2249.8|2229.8|2249.87|2229.87|2249.45|2229.45|27
1640532900000|2021-12-26 15:35:00|2249.81|2229.81|2249.54|2229.54|2249.86|2229.86|2249.48|2229.48|26
1640532910000|2021-12-26 15:35:10|2249.6|2229.6|2249.31|2229.31|2249.79|2229.79|2249.13|2229.13|26
1640532920000|2021-12-26 15:35:20|2249.29|2229.29|2250.04|2230.04|2250.04|2230.04|2249.24|2229.24|25
1640532930000|2021-12-26 15:35:30|2250.1|2230.1|2250.02|2230.02|2250.94|2230.94|2250.02|2230.02|26
1640532940000|2021-12-26 15:35:40|2250.01|2230.01|2250.96|2230.96|2250.96|2230.96|2250|2230|22
1640532950000|2021-12-26 15:35:50|2250.92|2230.92|2251.08|2231.08|2251.26|2231.26|2250.92|2230.92|10
1640532960000|2021-12-26 15:36:00|2251.05|2231.05|2251.4|2231.4|2251.4|2231.4|2250.67|2230.67|14
1640532970000|2021-12-26 15:36:10|2251.39|2231.39|2251.32|2231.32|2251.39|2231.39|2251.29|2231.29|8
1640532980000|2021-12-26 15:36:20|2251.33|2231.33|2251.01|2231.01|2251.33|2231.33|2250.96|2230.96|17
1640532990000|2021-12-26 15:36:30|2251|2231|2250.57|2230.57|2251|2231|2250.49|2230.49|20
1640533000000|2021-12-26 15:36:40|2250.6|2230.6|2251.35|2231.35|2251.52|2231.52|2250.6|2230.6|22
1640533010000|2021-12-26 15:36:50|2251.22|2231.22|2251.36|2231.36|2251.49|2231.49|2251.17|2231.17|29
1640533020000|2021-12-26 15:37:00|2251.33|2231.33|2252.56|2232.56|2252.56|2232.56|2251.31|2231.31|23
1640533030000|2021-12-26 15:37:10|2252.43|2232.43|2252.02|2232.02|2252.43|2232.43|2251.99|2231.99|12
1640533040000|2021-12-26 15:37:20|2252.03|2232.03|2252.1|2232.1|2252.11|2232.11|2252|2232|14
1640533050000|2021-12-26 15:37:30|2252.08|2232.08|2252.18|2232.18|2252.34|2232.34|2252.08|2232.08|13
1640533060000|2021-12-26 15:37:40|2252.2|2232.2|2252.35|2232.35|2252.41|2232.41|2252.2|2232.2|5
1640533070000|2021-12-26 15:37:50|2252.73|2232.73|2252.73|2232.73|2252.73|2232.73|2252.73|2232.73|1
1640533080000|2021-12-26 15:38:00|2252.79|2232.79|2253.38|2233.38|2253.4|2233.4|2252.79|2232.79|13
1640533090000|2021-12-26 15:38:10|2253.42|2233.42|2253.45|2233.45|2253.47|2233.47|2253.37|2233.37|16
1640533100000|2021-12-26 15:38:20|2253.58|2233.58|2253.34|2233.34|2253.66|2233.66|2253.33|2233.33|23
1640533110000|2021-12-26 15:38:30|2253.36|2233.36|2253.73|2233.73|2253.73|2233.73|2253.33|2233.33|17
1640533120000|2021-12-26 15:38:40|2253.71|2233.71|2253.63|2233.63|2253.72|2233.72|2253.57|2233.57|16
1640533130000|2021-12-26 15:38:50|2253.67|2233.67|2253.91|2233.91|2253.93|2233.93|2253.64|2233.64|16
1640533140000|2021-12-26 15:39:00|2253.82|2233.82|2254.53|2234.53|2254.53|2234.53|2253.82|2233.82|6
1640533150000|2021-12-26 15:39:10|2254.62|2234.62|2256.97|2236.97|2257.04|2237.04|2254.62|2234.62|17
1640533160000|2021-12-26 15:39:20|2256.8|2236.8|2255.39|2235.39|2256.81|2236.81|2255.33|2235.33|30
1640533170000|2021-12-26 15:39:30|2255.4|2235.4|2255.35|2235.35|2255.52|2235.52|2255.31|2235.31|23
1640533180000|2021-12-26 15:39:40|2255.36|2235.36|2255.44|2235.44|2255.49|2235.49|2255.18|2235.18|27
1640533190000|2021-12-26 15:39:50|2255.42|2235.42|2256.15|2236.15|2256.15|2236.15|2255.36|2235.36|18
1640533200000|2021-12-26 15:40:00|2256.14|2236.14|2256.64|2236.64|2256.65|2236.65|2256.14|2236.14|20
1640533210000|2021-12-26 15:40:10|2256.65|2236.65|2256.54|2236.54|2256.65|2236.65|2256.44|2236.44|6
1640533220000|2021-12-26 15:40:20|2256.52|2236.52|2255.92|2235.92|2256.52|2236.52|2255.92|2235.92|12
1640533230000|2021-12-26 15:40:30|2255.84|2235.84|2255.62|2235.62|2255.85|2235.85|2255.6|2235.6|12
1640533240000|2021-12-26 15:40:40|2255.52|2235.52|2255.01|2235.01|2255.52|2235.52|2254.68|2234.68|11
1640533250000|2021-12-26 15:40:50|2255|2235|2255.16|2235.16|2255.46|2235.46|2255|2235|20
1640533260000|2021-12-26 15:41:00|2255.13|2235.13|2255.32|2235.32|2255.46|2235.46|2255.1|2235.1|22
1640533270000|2021-12-26 15:41:10|2255.31|2235.31|2255.3|2235.3|2255.33|2235.33|2255.27|2235.27|12
1640533280000|2021-12-26 15:41:20|2255.31|2235.31|2255.81|2235.81|2255.81|2235.81|2255.19|2235.19|18
1640533290000|2021-12-26 15:41:30|2255.63|2235.63|2255.84|2235.84|2255.88|2235.88|2255.47|2235.47|19
1640533300000|2021-12-26 15:41:40|2255.82|2235.82|2254.14|2234.14|2255.82|2235.82|2253.77|2233.77|27
1640533310000|2021-12-26 15:41:50|2254.31|2234.31|2255.14|2235.14|2255.5|2235.5|2254.14|2234.14|24
1640533320000|2021-12-26 15:42:00|2255.17|2235.17|2255.05|2235.05|2255.2|2235.2|2255.04|2235.04|9
1640533330000|2021-12-26 15:42:10|2254.97|2234.97|2255.08|2235.08|2255.14|2235.14|2254.97|2234.97|9
1640533340000|2021-12-26 15:42:20|2255.16|2235.16|2255.81|2235.81|2255.81|2235.81|2255.16|2235.16|15
1640533350000|2021-12-26 15:42:30|2255.7|2235.7|2255.8|2235.8|2255.87|2235.87|2255.7|2235.7|11
1640533360000|2021-12-26 15:42:40|2255.74|2235.74|2255.9|2235.9|2255.91|2235.91|2255.74|2235.74|13
1640533370000|2021-12-26 15:42:50|2255.91|2235.91|2256.01|2236.01|2256.37|2236.37|2255.9|2235.9|14
1640533380000|2021-12-26 15:43:00|2256|2236|2256.95|2236.95|2257|2237|2255.85|2235.85|26
1640533390000|2021-12-26 15:43:10|2256.94|2236.94|2256.83|2236.83|2256.98|2236.98|2256.82|2236.82|22
1640533400000|2021-12-26 15:43:20|2256.81|2236.81|2256.16|2236.16|2256.83|2236.83|2256.15|2236.15|26
1640533410000|2021-12-26 15:43:30|2256.19|2236.19|2256.38|2236.38|2256.38|2236.38|2256.19|2236.19|13
1640533420000|2021-12-26 15:43:40|2256.39|2236.39|2256.99|2236.99|2256.99|2236.99|2256.23|2236.23|12
1640533430000|2021-12-26 15:43:50|2257.04|2237.04|2257|2237|2257.08|2237.08|2256.98|2236.98|20
1640533440000|2021-12-26 15:44:00|2257.03|2237.03|2256.85|2236.85|2257.03|2237.03|2256.83|2236.83|22
1640533450000|2021-12-26 15:44:10|2256.79|2236.79|2256.43|2236.43|2256.79|2236.79|2256.38|2236.38|23
1640533460000|2021-12-26 15:44:20|2256.48|2236.48|2256.04|2236.04|2256.48|2236.48|2255.99|2235.99|24
1640533470000|2021-12-26 15:44:30|2256.05|2236.05|2256.06|2236.06|2256.09|2236.09|2255.96|2235.96|20
1640533480000|2021-12-26 15:44:40|2256.07|2236.07|2255.93|2235.93|2256.2|2236.2|2255.93|2235.93|11
1640533490000|2021-12-26 15:44:50|2255.95|2235.95|2256.23|2236.23|2256.38|2236.38|2255.95|2235.95|22
1640533500000|2021-12-26 15:45:00|2256.2|2236.2|2256.18|2236.18|2256.2|2236.2|2256.01|2236.01|27
1640533510000|2021-12-26 15:45:10|2256.17|2236.17|2255.98|2235.98|2256.17|2236.17|2255.98|2235.98|18
1640533520000|2021-12-26 15:45:20|2255.97|2235.97|2255.62|2235.62|2255.97|2235.97|2255.62|2235.62|8
1640533530000|2021-12-26 15:45:30|2255.53|2235.53|2255.35|2235.35|2255.53|2235.53|2254.96|2234.96|6
1640533540000|2021-12-26 15:45:40|2255.36|2235.36|2255.34|2235.34|2255.36|2235.36|2255.32|2235.32|12
1640533550000|2021-12-26 15:45:50|2255.33|2235.33|2255.34|2235.34|2255.34|2235.34|2255.33|2235.33|2
1640533560000|2021-12-26 15:46:00|2255.33|2235.33|2255.02|2235.02|2255.34|2235.34|2255.02|2235.02|3
1640533570000|2021-12-26 15:46:10|2254.96|2234.96|2254.66|2234.66|2254.96|2234.96|2254.57|2234.57|15
1640533580000|2021-12-26 15:46:20|2254.63|2234.63|2254.54|2234.54|2254.65|2234.65|2254.46|2234.46|17
1640533590000|2021-12-26 15:46:30|2254.53|2234.53|2253.01|2233.01|2254.57|2234.57|2252.88|2232.88|19
1640533600000|2021-12-26 15:46:40|2252.7|2232.7|2249.85|2229.85|2252.71|2232.71|2249.49|2229.49|36
1640533610000|2021-12-26 15:46:50|2249.86|2229.86|2249.89|2229.89|2250.09|2230.09|2249.78|2229.78|22
1640533620000|2021-12-26 15:47:00|2249.87|2229.87|2248.88|2228.88|2249.89|2229.89|2248.75|2228.75|25
1640533630000|2021-12-26 15:47:10|2248.87|2228.87|2249.21|2229.21|2249.22|2229.22|2248.79|2228.79|30
1640533640000|2021-12-26 15:47:20|2249.22|2229.22|2249.47|2229.47|2249.67|2229.67|2248.18|2228.18|28
1640533650000|2021-12-26 15:47:30|2249.44|2229.44|2249.17|2229.17|2249.44|2229.44|2248.83|2228.83|26
1640533660000|2021-12-26 15:47:40|2249.21|2229.21|2248.93|2228.93|2249.21|2229.21|2248.7|2228.7|12
1640533670000|2021-12-26 15:47:50|2248.92|2228.92|2248.77|2228.77|2248.92|2228.92|2248.77|2228.77|11
1640533680000|2021-12-26 15:48:00|2248.79|2228.79|2248.8|2228.8|2248.92|2228.92|2248.77|2228.77|14
1640533690000|2021-12-26 15:48:10|2248.81|2228.81|2248.74|2228.74|2248.81|2228.81|2248.73|2228.73|9
1640533700000|2021-12-26 15:48:20|2248.75|2228.75|2248.71|2228.71|2248.88|2228.88|2248.7|2228.7|14
1640533710000|2021-12-26 15:48:30|2248.72|2228.72|2247.91|2227.91|2248.72|2228.72|2247.91|2227.91|21
1640533720000|2021-12-26 15:48:40|2247.9|2227.9|2247.91|2227.91|2247.95|2227.95|2247.84|2227.84|12
1640533730000|2021-12-26 15:48:50|2247.9|2227.9|2245.15|2225.15|2247.96|2227.96|2244.92|2224.92|31
1640533740000|2021-12-26 15:49:00|2245.16|2225.16|2245.7|2225.7|2245.95|2225.95|2244.87|2224.87|34
1640533750000|2021-12-26 15:49:10|2245.69|2225.69|2246.36|2226.36|2246.49|2226.49|2245.68|2225.68|30
1640533760000|2021-12-26 15:49:20|2246.35|2226.35|2246.51|2226.51|2246.51|2226.51|2246.23|2226.23|23
1640533770000|2021-12-26 15:49:30|2246.5|2226.5|2246.77|2226.77|2247.18|2227.18|2246.39|2226.39|28
1640533780000|2021-12-26 15:49:40|2246.76|2226.76|2246.94|2226.94|2246.94|2226.94|2246.72|2226.72|26
1640533790000|2021-12-26 15:49:50|2246.93|2226.93|2246.66|2226.66|2246.93|2226.93|2246.63|2226.63|22
1640533800000|2021-12-26 15:50:00|2246.65|2226.65|2246.24|2226.24|2246.65|2226.65|2246.21|2226.21|20
1640533810000|2021-12-26 15:50:10|2246.26|2226.26|2249.99|2229.99|2250.23|2230.23|2246.2|2226.2|29
1640533820000|2021-12-26 15:50:20|2250.04|2230.04|2249.9|2229.9|2250.04|2230.04|2249.55|2229.55|28
1640533830000|2021-12-26 15:50:30|2249.89|2229.89|2250.15|2230.15|2250.16|2230.16|2249.89|2229.89|9
1640533840000|2021-12-26 15:50:40|2250.13|2230.13|2250.03|2230.03|2250.16|2230.16|2249.98|2229.98|26
1640533850000|2021-12-26 15:50:50|2250|2230|2250.06|2230.06|2250.15|2230.15|2250|2230|16
1640533860000|2021-12-26 15:51:00|2250.1|2230.1|2250.11|2230.11|2250.13|2230.13|2250.07|2230.07|13
1640533870000|2021-12-26 15:51:10|2249.94|2229.94|2250.03|2230.03|2250.03|2230.03|2249.47|2229.47|29
1640533880000|2021-12-26 15:51:20|2250.04|2230.04|2250.37|2230.37|2250.46|2230.46|2250.04|2230.04|20
1640533890000|2021-12-26 15:51:30|2250.36|2230.36|2250.36|2230.36|2250.42|2230.42|2250.35|2230.35|21
1640533900000|2021-12-26 15:51:40|2250.37|2230.37|2250.27|2230.27|2250.37|2230.37|2250.23|2230.23|21
1640533910000|2021-12-26 15:51:50|2250.23|2230.23|2249.34|2229.34|2250.23|2230.23|2249.34|2229.34|19
1640533920000|2021-12-26 15:52:00|2249.37|2229.37|2249.88|2229.88|2249.9|2229.9|2249.34|2229.34|20
1640533930000|2021-12-26 15:52:10|2249.87|2229.87|2249.37|2229.37|2249.87|2229.87|2249.36|2229.36|24
1640533940000|2021-12-26 15:52:20|2249.39|2229.39|2249.13|2229.13|2249.55|2229.55|2248.95|2228.95|24
1640533950000|2021-12-26 15:52:30|2248.92|2228.92|2249.21|2229.21|2249.28|2229.28|2248.91|2228.91|15
1640533960000|2021-12-26 15:52:40|2249.22|2229.22|2248.49|2228.49|2249.24|2229.24|2248.35|2228.35|19
1640533970000|2021-12-26 15:52:50|2248.51|2228.51|2249.02|2229.02|2249.03|2229.03|2248.43|2228.43|15
1640533980000|2021-12-26 15:53:00|2249.03|2229.03|2248.45|2228.45|2249.04|2229.04|2248.41|2228.41|22
1640533990000|2021-12-26 15:53:10|2248.48|2228.48|2249.21|2229.21|2249.21|2229.21|2248.43|2228.43|10
1640534000000|2021-12-26 15:53:20|2249.17|2229.17|2248.59|2228.59|2249.19|2229.19|2248.48|2228.48|16
1640534010000|2021-12-26 15:53:30|2248.6|2228.6|2248.79|2228.79|2248.82|2228.82|2248.33|2228.33|18
1640534020000|2021-12-26 15:53:40|2248.81|2228.81|2249.05|2229.05|2249.05|2229.05|2248.46|2228.46|30
1640534030000|2021-12-26 15:53:50|2249.15|2229.15|2248.92|2228.92|2249.18|2229.18|2248.92|2228.92|14
1640534040000|2021-12-26 15:54:00|2248.93|2228.93|2248.92|2228.92|2248.95|2228.95|2248.89|2228.89|10
1640534050000|2021-12-26 15:54:10|2248.91|2228.91|2248.95|2228.95|2249.03|2229.03|2248.88|2228.88|20
1640534060000|2021-12-26 15:54:20|2248.93|2228.93|2247.94|2227.94|2248.98|2228.98|2247.86|2227.86|30
1640534070000|2021-12-26 15:54:30|2247.9|2227.9|2247.9|2227.9|2247.91|2227.91|2247.65|2227.65|16
1640534080000|2021-12-26 15:54:40|2247.87|2227.87|2248.23|2228.23|2248.25|2228.25|2247.59|2227.59|33
1640534090000|2021-12-26 15:54:50|2248.24|2228.24|2248.61|2228.61|2248.98|2228.98|2248.19|2228.19|24
1640534100000|2021-12-26 15:55:00|2248.59|2228.59|2248.38|2228.38|2248.66|2228.66|2248.36|2228.36|13
1640534110000|2021-12-26 15:55:10|2248.37|2228.37|2248.94|2228.94|2248.99|2228.99|2248.25|2228.25|20
1640534120000|2021-12-26 15:55:20|2248.97|2228.97|2249.51|2229.51|2249.58|2229.58|2248.95|2228.95|20
1640534130000|2021-12-26 15:55:30|2249.48|2229.48|2249.47|2229.47|2249.68|2229.68|2249.46|2229.46|21
1640534140000|2021-12-26 15:55:40|2249.51|2229.51|2249.54|2229.54|2249.56|2229.56|2249.49|2229.49|13
1640534150000|2021-12-26 15:55:50|2249.55|2229.55|2248.67|2228.67|2249.55|2229.55|2248.65|2228.65|19
1640534160000|2021-12-26 15:56:00|2248.7|2228.7|2249.08|2229.08|2249.1|2229.1|2248.64|2228.64|16
1640534170000|2021-12-26 15:56:10|2249.07|2229.07|2249.07|2229.07|2249.07|2229.07|2248.99|2228.99|17
1640534180000|2021-12-26 15:56:20|2249.04|2229.04|2248.87|2228.87|2249.04|2229.04|2248.85|2228.85|20
1640534190000|2021-12-26 15:56:30|2248.9|2228.9|2248.68|2228.68|2249.04|2229.04|2248.68|2228.68|22
1640534200000|2021-12-26 15:56:40|2248.6|2228.6|2248.75|2228.75|2248.75|2228.75|2248.24|2228.24|24
1640534210000|2021-12-26 15:56:50|2248.71|2228.71|2248.8|2228.8|2248.82|2228.82|2248.71|2228.71|11
1640534220000|2021-12-26 15:57:00|2248.82|2228.82|2248.94|2228.94|2248.95|2228.95|2248.81|2228.81|15
1640534230000|2021-12-26 15:57:10|2248.93|2228.93|2248.95|2228.95|2249.26|2229.26|2248.72|2228.72|21
1640534240000|2021-12-26 15:57:20|2248.98|2228.98|2248.99|2228.99|2249.01|2229.01|2248.95|2228.95|8
1640534250000|2021-12-26 15:57:30|2249.01|2229.01|2249.27|2229.27|2249.27|2229.27|2248.96|2228.96|17
1640534260000|2021-12-26 15:57:40|2249.26|2229.26|2249.46|2229.46|2249.47|2229.47|2249.26|2229.26|5
1640534270000|2021-12-26 15:57:50|2249.47|2229.47|2249.4|2229.4|2249.48|2229.48|2249.38|2229.38|10
1640534280000|2021-12-26 15:58:00|2249.41|2229.41|2249.78|2229.78|2249.79|2229.79|2249.39|2229.39|26
1640534290000|2021-12-26 15:58:10|2249.77|2229.77|2248.59|2228.59|2249.88|2229.88|2248.48|2228.48|33
1640534300000|2021-12-26 15:58:20|2248.6|2228.6|2248.14|2228.14|2248.64|2228.64|2248.13|2228.13|19
1640534310000|2021-12-26 15:58:30|2248.13|2228.13|2248.63|2228.63|2248.84|2228.84|2248.13|2228.13|21
1640534320000|2021-12-26 15:58:40|2248.77|2228.77|2249.26|2229.26|2249.27|2229.27|2248.77|2228.77|23
1640534330000|2021-12-26 15:58:50|2249.25|2229.25|2249.55|2229.55|2249.66|2229.66|2249.25|2229.25|21
1640534340000|2021-12-26 15:59:00|2249.52|2229.52|2249.27|2229.27|2249.57|2229.57|2249.22|2229.22|22
1640534350000|2021-12-26 15:59:10|2249.28|2229.28|2249.39|2229.39|2249.43|2229.43|2249.25|2229.25|17
1640534360000|2021-12-26 15:59:20|2249.38|2229.38|2249.45|2229.45|2249.46|2229.46|2249.38|2229.38|18
1640534370000|2021-12-26 15:59:30|2249.42|2229.42|2248.89|2228.89|2249.42|2229.42|2248.82|2228.82|22
1640534380000|2021-12-26 15:59:40|2248.87|2228.87|2249.16|2229.16|2249.2|2229.2|2248.87|2228.87|29
1640534390000|2021-12-26 15:59:50|2249.18|2229.18|2249.34|2229.34|2249.34|2229.34|2249.08|2229.08|23
1640534400000|2021-12-26 16:00:00|2249.44|2229.44|2250.88|2230.88|2250.88|2230.88|2249.44|2229.44|22
1640534410000|2021-12-26 16:00:10|2250.87|2230.87|2252.01|2232.01|2252.01|2232.01|2250.87|2230.87|25
1640534420000|2021-12-26 16:00:20|2252.02|2232.02|2252.49|2232.49|2252.49|2232.49|2252.02|2232.02|4
1640534430000|2021-12-26 16:00:30|2252.55|2232.55|2253.13|2233.13|2253.26|2233.26|2252.55|2232.55|20
1640534440000|2021-12-26 16:00:40|2253.2|2233.2|2253.39|2233.39|2253.4|2233.4|2253.2|2233.2|21
1640534450000|2021-12-26 16:00:50|2253.17|2233.17|2253.63|2233.63|2253.64|2233.64|2253.17|2233.17|23
1640534460000|2021-12-26 16:01:00|2253.62|2233.62|2254.4|2234.4|2254.4|2234.4|2253.61|2233.61|15
1640534470000|2021-12-26 16:01:10|2254.39|2234.39|2253.97|2233.97|2254.39|2234.39|2253.95|2233.95|28
1640534480000|2021-12-26 16:01:20|2253.96|2233.96|2253.16|2233.16|2253.96|2233.96|2253.16|2233.16|10
1640534490000|2021-12-26 16:01:30|2253.09|2233.09|2254.61|2234.61|2254.65|2234.65|2253.09|2233.09|16
1640534500000|2021-12-26 16:01:40|2254.67|2234.67|2254.68|2234.68|2254.88|2234.88|2254.58|2234.58|27
1640534510000|2021-12-26 16:01:50|2254.69|2234.69|2255.23|2235.23|2255.41|2235.41|2254.55|2234.55|29
1640534520000|2021-12-26 16:02:00|2255.27|2235.27|2254.49|2234.49|2255.43|2235.43|2254.47|2234.47|27
1640534530000|2021-12-26 16:02:10|2254.47|2234.47|2254.92|2234.92|2254.96|2234.96|2254.27|2234.27|32
1640534540000|2021-12-26 16:02:20|2254.93|2234.93|2254.91|2234.91|2255.04|2235.04|2254.73|2234.73|26
1640534550000|2021-12-26 16:02:30|2254.97|2234.97|2255.07|2235.07|2255.07|2235.07|2254.96|2234.96|19
1640534560000|2021-12-26 16:02:40|2255.09|2235.09|2254.72|2234.72|2255.09|2235.09|2254.72|2234.72|21
1640534570000|2021-12-26 16:02:50|2254.46|2234.46|2254.79|2234.79|2254.79|2234.79|2254.01|2234.01|30
1640534580000|2021-12-26 16:03:00|2254.76|2234.76|2254.8|2234.8|2254.85|2234.85|2254.7|2234.7|12
1640534590000|2021-12-26 16:03:10|2254.78|2234.78|2256.43|2236.43|2256.43|2236.43|2254.75|2234.75|16
1640534600000|2021-12-26 16:03:20|2256.33|2236.33|2256.87|2236.87|2257|2237|2256.33|2236.33|11
1640534610000|2021-12-26 16:03:30|2256.76|2236.76|2256.89|2236.89|2257.44|2237.44|2256.76|2236.76|23
1640534620000|2021-12-26 16:03:40|2256.59|2236.59|2256.87|2236.87|2257.1|2237.1|2256.59|2236.59|26
1640534630000|2021-12-26 16:03:50|2256.85|2236.85|2257.87|2237.87|2257.92|2237.92|2256.85|2236.85|30
1640534640000|2021-12-26 16:04:00|2257.85|2237.85|2258.03|2238.03|2258.39|2238.39|2257.76|2237.76|28
1640534650000|2021-12-26 16:04:10|2258.1|2238.1|2256.84|2236.84|2258.47|2238.47|2256.82|2236.82|24
1640534660000|2021-12-26 16:04:20|2256.83|2236.83|2256.28|2236.28|2256.88|2236.88|2256.18|2236.18|32
1640534670000|2021-12-26 16:04:30|2256.26|2236.26|2255.44|2235.44|2256.26|2236.26|2255.44|2235.44|30
1640534680000|2021-12-26 16:04:40|2255.37|2235.37|2254.39|2234.39|2255.38|2235.38|2254.12|2234.12|29
1640534690000|2021-12-26 16:04:50|2254.36|2234.36|2254.89|2234.89|2254.89|2234.89|2254.32|2234.32|20
1640534700000|2021-12-26 16:05:00|2254.91|2234.91|2254.85|2234.85|2255.04|2235.04|2254.73|2234.73|18
1640534710000|2021-12-26 16:05:10|2254.83|2234.83|2254.71|2234.71|2254.87|2234.87|2254.71|2234.71|14
1640534720000|2021-12-26 16:05:20|2254.69|2234.69|2254.53|2234.53|2254.69|2234.69|2254.25|2234.25|25
1640534730000|2021-12-26 16:05:30|2254.51|2234.51|2254.61|2234.61|2254.62|2234.62|2254.42|2234.42|14
1640534740000|2021-12-26 16:05:40|2254.62|2234.62|2254.61|2234.61|2254.62|2234.62|2254.6|2234.6|12
1640534750000|2021-12-26 16:05:50|2254.59|2234.59|2254.56|2234.56|2254.66|2234.66|2254.56|2234.56|13
1640534760000|2021-12-26 16:06:00|2254.34|2234.34|2254.85|2234.85|2254.87|2234.87|2254.34|2234.34|14
1640534770000|2021-12-26 16:06:10|2254.89|2234.89|2255.64|2235.64|2255.78|2235.78|2254.89|2234.89|21
1640534780000|2021-12-26 16:06:20|2255.62|2235.62|2255.66|2235.66|2255.71|2235.71|2255.62|2235.62|19
1640534790000|2021-12-26 16:06:30|2255.67|2235.67|2256.35|2236.35|2256.38|2236.38|2255.47|2235.47|25
1640534800000|2021-12-26 16:06:40|2256.36|2236.36|2256.66|2236.66|2256.66|2236.66|2256.35|2236.35|5
1640534810000|2021-12-26 16:06:50|2256.9|2236.9|2256.57|2236.57|2256.96|2236.96|2256.57|2236.57|18
1640534820000|2021-12-26 16:07:00|2256.52|2236.52|2255.55|2235.55|2256.52|2236.52|2255.04|2235.04|24
1640534830000|2021-12-26 16:07:10|2255.49|2235.49|2254.79|2234.79|2255.53|2235.53|2254.68|2234.68|11
1640534840000|2021-12-26 16:07:20|2254.68|2234.68|2254.45|2234.45|2254.68|2234.68|2254.02|2234.02|8
1640534850000|2021-12-26 16:07:30|2254.42|2234.42|2253.84|2233.84|2254.42|2234.42|2253.84|2233.84|7
1640534860000|2021-12-26 16:07:40|2253.83|2233.83|2253.84|2233.84|2253.84|2233.84|2253.83|2233.83|2
1640534870000|2021-12-26 16:07:50|2254.08|2234.08|2254.06|2234.06|2254.13|2234.13|2254.06|2234.06|6
1640534880000|2021-12-26 16:08:00|2254.17|2234.17|2254.11|2234.11|2254.17|2234.17|2254.05|2234.05|11
1640534890000|2021-12-26 16:08:10|2254.1|2234.1|2254.09|2234.09|2254.13|2234.13|2254.06|2234.06|7
1640534900000|2021-12-26 16:08:20|2254.13|2234.13|2254.21|2234.21|2254.23|2234.23|2254.11|2234.11|8
1640534910000|2021-12-26 16:08:30|2254.24|2234.24|2255.45|2235.45|2255.59|2235.59|2254.22|2234.22|28
1640534920000|2021-12-26 16:08:40|2255.22|2235.22|2255.09|2235.09|2255.43|2235.43|2255.08|2235.08|28
1640534930000|2021-12-26 16:08:50|2255.1|2235.1|2255.13|2235.13|2255.15|2235.15|2254.8|2234.8|18
1640534940000|2021-12-26 16:09:00|2255.14|2235.14|2255.79|2235.79|2255.81|2235.81|2255.08|2235.08|22
1640534950000|2021-12-26 16:09:10|2255.78|2235.78|2256.24|2236.24|2256.28|2236.28|2255.78|2235.78|18
1640534960000|2021-12-26 16:09:20|2256.22|2236.22|2253.98|2233.98|2256.26|2236.26|2253.98|2233.98|31
1640534970000|2021-12-26 16:09:30|2253.99|2233.99|2253.98|2233.98|2253.99|2233.99|2253.93|2233.93|5
1640534980000|2021-12-26 16:09:40|2253.88|2233.88|2253.46|2233.46|2253.88|2233.88|2253.34|2233.34|23
1640534990000|2021-12-26 16:09:50|2252.99|2232.99|2251.67|2231.67|2253.03|2233.03|2251.61|2231.61|36
1640535000000|2021-12-26 16:10:00|2251.68|2231.68|2251.37|2231.37|2251.95|2231.95|2251.36|2231.36|30
1640535010000|2021-12-26 16:10:10|2251.36|2231.36|2251.24|2231.24|2251.36|2231.36|2251.09|2231.09|32
1640535020000|2021-12-26 16:10:20|2251.26|2231.26|2252.74|2232.74|2252.74|2232.74|2251.16|2231.16|30
1640535030000|2021-12-26 16:10:30|2252.75|2232.75|2253.05|2233.05|2253.05|2233.05|2252.71|2232.71|15
1640535040000|2021-12-26 16:10:40|2253.03|2233.03|2252.86|2232.86|2253.04|2233.04|2252.79|2232.79|27
1640535050000|2021-12-26 16:10:50|2252.84|2232.84|2252.91|2232.91|2252.92|2232.92|2252.72|2232.72|8
1640535060000|2021-12-26 16:11:00|2252.89|2232.89|2252.75|2232.75|2252.93|2232.93|2252.73|2232.73|25
1640535070000|2021-12-26 16:11:10|2252.73|2232.73|2253.49|2233.49|2253.5|2233.5|2252.73|2232.73|16
1640535080000|2021-12-26 16:11:20|2253.48|2233.48|2252.81|2232.81|2253.67|2233.67|2252.8|2232.8|25
1640535090000|2021-12-26 16:11:30|2252.8|2232.8|2252.8|2232.8|2252.81|2232.81|2252.8|2232.8|3
1640535100000|2021-12-26 16:11:40|2252.86|2232.86|2253|2233|2253|2233|2252.46|2232.46|17
1640535110000|2021-12-26 16:11:50|2252.99|2232.99|2253.31|2233.31|2253.46|2233.46|2252.99|2232.99|21
1640535120000|2021-12-26 16:12:00|2253.33|2233.33|2251.09|2231.09|2253.33|2233.33|2250.94|2230.94|33
1640535130000|2021-12-26 16:12:10|2251.06|2231.06|2250.63|2230.63|2251.23|2231.23|2250.63|2230.63|17
1640535140000|2021-12-26 16:12:20|2250.65|2230.65|2248.06|2228.06|2250.65|2230.65|2247.64|2227.64|26
1640535150000|2021-12-26 16:12:30|2247.96|2227.96|2247.19|2227.19|2248.39|2228.39|2246.98|2226.98|34
1640535160000|2021-12-26 16:12:40|2247.15|2227.15|2247.18|2227.18|2247.29|2227.29|2247.03|2227.03|33
1640535170000|2021-12-26 16:12:50|2247.13|2227.13|2247.38|2227.38|2248.55|2228.55|2247.13|2227.13|30
1640535180000|2021-12-26 16:13:00|2247.89|2227.89|2247.69|2227.69|2248.04|2228.04|2247.56|2227.56|14
1640535190000|2021-12-26 16:13:10|2247.68|2227.68|2248.92|2228.92|2248.92|2228.92|2247.64|2227.64|28
1640535200000|2021-12-26 16:13:20|2248.91|2228.91|2248.38|2228.38|2248.92|2228.92|2248.36|2228.36|24
1640535210000|2021-12-26 16:13:30|2248.36|2228.36|2247.68|2227.68|2248.36|2228.36|2247.68|2227.68|23
1640535220000|2021-12-26 16:13:40|2247.7|2227.7|2247.22|2227.22|2247.7|2227.7|2246.74|2226.74|31
1640535230000|2021-12-26 16:13:50|2247.23|2227.23|2246.65|2226.65|2247.23|2227.23|2246.6|2226.6|26
1640535240000|2021-12-26 16:14:00|2246.56|2226.56|2246.06|2226.06|2246.68|2226.68|2245.84|2225.84|25
1640535250000|2021-12-26 16:14:10|2246.04|2226.04|2244.94|2224.94|2246.04|2226.04|2244.65|2224.65|25
1640535260000|2021-12-26 16:14:20|2245.02|2225.02|2244.8|2224.8|2245.07|2225.07|2244.72|2224.72|7
1640535270000|2021-12-26 16:14:30|2244.86|2224.86|2244.76|2224.76|2244.86|2224.86|2244.76|2224.76|6
1640535280000|2021-12-26 16:14:40|2244.85|2224.85|2244.94|2224.94|2244.94|2224.94|2244.43|2224.43|10
1640535290000|2021-12-26 16:14:50|2244.86|2224.86|2244.73|2224.73|2244.89|2224.89|2244.71|2224.71|13
1640535300000|2021-12-26 16:15:00|2244.72|2224.72|2244.36|2224.36|2244.72|2224.72|2244.2|2224.2|23
1640535310000|2021-12-26 16:15:10|2244.35|2224.35|2245.59|2225.59|2245.62|2225.62|2244.32|2224.32|19
1640535320000|2021-12-26 16:15:20|2245.57|2225.57|2245.38|2225.38|2245.59|2225.59|2245.28|2225.28|19
1640535330000|2021-12-26 16:15:30|2245.42|2225.42|2246.36|2226.36|2246.36|2226.36|2245.38|2225.38|13
1640535340000|2021-12-26 16:15:40|2246.71|2226.71|2246.89|2226.89|2246.89|2226.89|2246.69|2226.69|16
1640535350000|2021-12-26 16:15:50|2246.87|2226.87|2246.29|2226.29|2246.97|2226.97|2246.21|2226.21|16
1640535360000|2021-12-26 16:16:00|2246.26|2226.26|2246.55|2226.55|2246.55|2226.55|2245.93|2225.93|14
1640535370000|2021-12-26 16:16:10|2246.51|2226.51|2247.06|2227.06|2247.06|2227.06|2246.51|2226.51|15
1640535380000|2021-12-26 16:16:20|2247.12|2227.12|2247.53|2227.53|2247.53|2227.53|2247.12|2227.12|8
1640535390000|2021-12-26 16:16:30|2247.5|2227.5|2247.29|2227.29|2247.53|2227.53|2247.29|2227.29|15
1640535400000|2021-12-26 16:16:40|2247.28|2227.28|2247.15|2227.15|2247.28|2227.28|2246.87|2226.87|13
1640535410000|2021-12-26 16:16:50|2247.13|2227.13|2247|2227|2247.16|2227.16|2246.88|2226.88|19
1640535420000|2021-12-26 16:17:00|2247.05|2227.05|2246.95|2226.95|2247.05|2227.05|2246.95|2226.95|6
1640535430000|2021-12-26 16:17:10|2246.58|2226.58|2245.79|2225.79|2246.7|2226.7|2245.67|2225.67|12
1640535440000|2021-12-26 16:17:20|2245.69|2225.69|2245.82|2225.82|2246.44|2226.44|2244.89|2224.89|26
1640535450000|2021-12-26 16:17:30|2245.81|2225.81|2245.95|2225.95|2245.96|2225.96|2245.77|2225.77|15
1640535460000|2021-12-26 16:17:40|2245.96|2225.96|2246.44|2226.44|2246.48|2226.48|2245.96|2225.96|14
1640535470000|2021-12-26 16:17:50|2246.39|2226.39|2246.55|2226.55|2246.71|2226.71|2246.39|2226.39|10
1640535480000|2021-12-26 16:18:00|2246.51|2226.51|2246.24|2226.24|2246.51|2226.51|2246.24|2226.24|22
1640535490000|2021-12-26 16:18:10|2246.3|2226.3|2245.12|2225.12|2246.32|2226.32|2245.12|2225.12|27
1640535500000|2021-12-26 16:18:20|2245.16|2225.16|2246.94|2226.94|2246.94|2226.94|2244.27|2224.27|28
1640535510000|2021-12-26 16:18:30|2247.02|2227.02|2246.82|2226.82|2247.3|2227.3|2246.78|2226.78|21
1640535520000|2021-12-26 16:18:40|2247.21|2227.21|2246.56|2226.56|2247.21|2227.21|2246.56|2226.56|30
1640535530000|2021-12-26 16:18:50|2246.53|2226.53|2245.3|2225.3|2246.55|2226.55|2245.3|2225.3|28
1640535540000|2021-12-26 16:19:00|2245.31|2225.31|2245.17|2225.17|2245.35|2225.35|2245.17|2225.17|20
1640535550000|2021-12-26 16:19:10|2245.25|2225.25|2245.98|2225.98|2245.98|2225.98|2245.25|2225.25|21
1640535560000|2021-12-26 16:19:20|2245.97|2225.97|2245.42|2225.42|2245.99|2225.99|2245.42|2225.42|25
1640535570000|2021-12-26 16:19:30|2245.39|2225.39|2244.57|2224.57|2245.39|2225.39|2244.56|2224.56|22
1640535580000|2021-12-26 16:19:40|2244.55|2224.55|2244.53|2224.53|2244.66|2224.66|2244.53|2224.53|19
1640535590000|2021-12-26 16:19:50|2244.64|2224.64|2244.75|2224.75|2244.8|2224.8|2244.49|2224.49|16
1640535600000|2021-12-26 16:20:00|2244.74|2224.74|2244.61|2224.61|2244.75|2224.75|2244.41|2224.41|21
1640535610000|2021-12-26 16:20:10|2244.7|2224.7|2244.43|2224.43|2244.76|2224.76|2244.43|2224.43|21
1640535620000|2021-12-26 16:20:20|2244.06|2224.06|2243.73|2223.73|2244.06|2224.06|2243.18|2223.18|25
1640535630000|2021-12-26 16:20:30|2243.67|2223.67|2244.23|2224.23|2244.23|2224.23|2243.65|2223.65|28
1640535640000|2021-12-26 16:20:40|2244.24|2224.24|2244.39|2224.39|2244.81|2224.81|2244.2|2224.2|17
1640535650000|2021-12-26 16:20:50|2244.16|2224.16|2243.83|2223.83|2244.18|2224.18|2243.83|2223.83|13
1640535660000|2021-12-26 16:21:00|2244.07|2224.07|2244.33|2224.33|2244.76|2224.76|2244.07|2224.07|23
1640535670000|2021-12-26 16:21:10|2244.38|2224.38|2244.81|2224.81|2244.81|2224.81|2244.36|2224.36|8
1640535680000|2021-12-26 16:21:20|2244.96|2224.96|2245.06|2225.06|2245.09|2225.09|2244.96|2224.96|11
1640535690000|2021-12-26 16:21:30|2245.05|2225.05|2245.49|2225.49|2245.77|2225.77|2244.45|2224.45|28
1640535700000|2021-12-26 16:21:40|2245.5|2225.5|2245.55|2225.55|2245.55|2225.55|2245.17|2225.17|26
1640535710000|2021-12-26 16:21:50|2245.52|2225.52|2245.24|2225.24|2245.59|2225.59|2245.21|2225.21|28
1640535720000|2021-12-26 16:22:00|2245.22|2225.22|2245.1|2225.1|2245.22|2225.22|2244.65|2224.65|23
1640535730000|2021-12-26 16:22:10|2245.09|2225.09|2245.13|2225.13|2245.2|2225.2|2245.03|2225.03|14
1640535740000|2021-12-26 16:22:20|2245.09|2225.09|2245.05|2225.05|2245.09|2225.09|2245.05|2225.05|4
1640535750000|2021-12-26 16:22:30|2245.08|2225.08|2244.09|2224.09|2245.09|2225.09|2244.05|2224.05|24
1640535760000|2021-12-26 16:22:40|2244|2224|2243.98|2223.98|2244|2224|2243.78|2223.78|7
1640535770000|2021-12-26 16:22:50|2243.94|2223.94|2243.67|2223.67|2243.96|2223.96|2243.67|2223.67|15
1640535780000|2021-12-26 16:23:00|2243.68|2223.68|2243.9|2223.9|2243.9|2223.9|2243.65|2223.65|24
1640535790000|2021-12-26 16:23:10|2243.89|2223.89|2244.13|2224.13|2244.14|2224.14|2243.67|2223.67|26
1640535800000|2021-12-26 16:23:20|2244.12|2224.12|2243.93|2223.93|2244.16|2224.16|2243.93|2223.93|19
1640535810000|2021-12-26 16:23:30|2243.94|2223.94|2244.14|2224.14|2244.17|2224.17|2243.94|2223.94|11
1640535820000|2021-12-26 16:23:40|2244.13|2224.13|2244.16|2224.16|2244.24|2224.24|2244.13|2224.13|14
1640535830000|2021-12-26 16:23:50|2244.19|2224.19|2244.06|2224.06|2244.19|2224.19|2244.06|2224.06|8
1640535840000|2021-12-26 16:24:00|2244.05|2224.05|2244.06|2224.06|2244.1|2224.1|2244.04|2224.04|15
1640535850000|2021-12-26 16:24:10|2244.1|2224.1|2244.1|2224.1|2244.15|2224.15|2244.04|2224.04|25
1640535860000|2021-12-26 16:24:20|2244.11|2224.11|2246.76|2226.76|2246.77|2226.77|2244.1|2224.1|19
1640535870000|2021-12-26 16:24:30|2246.69|2226.69|2247.45|2227.45|2247.45|2227.45|2246.69|2226.69|26
1640535880000|2021-12-26 16:24:40|2247.42|2227.42|2247.57|2227.57|2247.61|2227.61|2247.32|2227.32|23
1640535890000|2021-12-26 16:24:50|2247.56|2227.56|2247.82|2227.82|2247.82|2227.82|2247.55|2227.55|7
1640535900000|2021-12-26 16:25:00|2247.95|2227.95|2247.8|2227.8|2248.05|2228.05|2247.68|2227.68|26
1640535910000|2021-12-26 16:25:10|2247.79|2227.79|2248.28|2228.28|2248.28|2228.28|2247.79|2227.79|11
1640535920000|2021-12-26 16:25:20|2248.44|2228.44|2248.3|2228.3|2248.44|2228.44|2248.28|2228.28|5
1640535930000|2021-12-26 16:25:30|2248.32|2228.32|2249.24|2229.24|2249.24|2229.24|2248.31|2228.31|18
1640535940000|2021-12-26 16:25:40|2249.31|2229.31|2249.43|2229.43|2249.47|2229.47|2249.23|2229.23|15
1640535950000|2021-12-26 16:25:50|2249.4|2229.4|2248.79|2228.79|2249.43|2229.43|2248.79|2228.79|17
1640535960000|2021-12-26 16:26:00|2248.82|2228.82|2248.84|2228.84|2248.9|2228.9|2248.81|2228.81|15
1640535970000|2021-12-26 16:26:10|2248.88|2228.88|2249.02|2229.02|2249.02|2229.02|2248.88|2228.88|8
1640535980000|2021-12-26 16:26:20|2249.01|2229.01|2249.29|2229.29|2249.29|2229.29|2249|2229|14
1640535990000|2021-12-26 16:26:30|2249.27|2229.27|2249.87|2229.87|2249.87|2229.87|2249.27|2229.27|15
1640536000000|2021-12-26 16:26:40|2249.8|2229.8|2249.57|2229.57|2250.35|2230.35|2249.57|2229.57|13
1640536010000|2021-12-26 16:26:50|2249.63|2229.63|2249.45|2229.45|2249.63|2229.63|2249.43|2229.43|13
1640536020000|2021-12-26 16:27:00|2249.5|2229.5|2249.76|2229.76|2249.82|2229.82|2249.46|2229.46|9
1640536030000|2021-12-26 16:27:10|2249.85|2229.85|2249.85|2229.85|2249.85|2229.85|2249.81|2229.81|3
1640536040000|2021-12-26 16:27:20|2249.8|2229.8|2250.02|2230.02|2250.02|2230.02|2249.8|2229.8|4
1640536050000|2021-12-26 16:27:30|2249.63|2229.63|2249.59|2229.59|2249.63|2229.63|2249.51|2229.51|17
1640536060000|2021-12-26 16:27:40|2249.56|2229.56|2250.06|2230.06|2250.07|2230.07|2249.41|2229.41|12
1640536070000|2021-12-26 16:27:50|2249.95|2229.95|2249.5|2229.5|2250.17|2230.17|2249.46|2229.46|14
1640536080000|2021-12-26 16:28:00|2249.48|2229.48|2250.1|2230.1|2250.11|2230.11|2249.46|2229.46|14
1640536090000|2021-12-26 16:28:10|2250.09|2230.09|2250.12|2230.12|2250.24|2230.24|2249.98|2229.98|5
1640536100000|2021-12-26 16:28:20|2250.13|2230.13|2250.32|2230.32|2250.32|2230.32|2250.13|2230.13|4
1640536110000|2021-12-26 16:28:30|2250.17|2230.17|2251.39|2231.39|2251.42|2231.42|2250.16|2230.16|11
1640536120000|2021-12-26 16:28:40|2251.4|2231.4|2252.6|2232.6|2252.6|2232.6|2251.38|2231.38|14
1640536130000|2021-12-26 16:28:50|2252.49|2232.49|2252.74|2232.74|2253.09|2233.09|2252.49|2232.49|23
1640536140000|2021-12-26 16:29:00|2252.64|2232.64|2252.76|2232.76|2252.84|2232.84|2252.3|2232.3|31
1640536150000|2021-12-26 16:29:10|2252.75|2232.75|2253.37|2233.37|2253.44|2233.44|2252.75|2232.75|16
1640536160000|2021-12-26 16:29:20|2253.36|2233.36|2254.01|2234.01|2254.03|2234.03|2253.36|2233.36|13
1640536170000|2021-12-26 16:29:30|2254.18|2234.18|2255.37|2235.37|2255.69|2235.69|2254.18|2234.18|20
1640536180000|2021-12-26 16:29:40|2255.34|2235.34|2255.76|2235.76|2255.81|2235.81|2255.34|2235.34|10
1640536190000|2021-12-26 16:29:50|2255.77|2235.77|2256.49|2236.49|2256.67|2236.67|2255.77|2235.77|18
1640536200000|2021-12-26 16:30:00|2256.2|2236.2|2256.48|2236.48|2256.49|2236.49|2255.8|2235.8|31
1640536210000|2021-12-26 16:30:10|2256.45|2236.45|2254.7|2234.7|2256.45|2236.45|2254.59|2234.59|32
1640536220000|2021-12-26 16:30:20|2254.6|2234.6|2254.56|2234.56|2254.68|2234.68|2253.37|2233.37|31
1640536230000|2021-12-26 16:30:30|2254.52|2234.52|2254.27|2234.27|2254.72|2234.72|2254.27|2234.27|28
1640536240000|2021-12-26 16:30:40|2254.41|2234.41|2253.81|2233.81|2254.42|2234.42|2253.75|2233.75|24
1640536250000|2021-12-26 16:30:50|2253.85|2233.85|2254.64|2234.64|2254.64|2234.64|2253.82|2233.82|14
1640536260000|2021-12-26 16:31:00|2254.62|2234.62|2254.58|2234.58|2254.69|2234.69|2254.54|2234.54|23
1640536270000|2021-12-26 16:31:10|2254.6|2234.6|2254.46|2234.46|2254.6|2234.6|2254.35|2234.35|27
1640536280000|2021-12-26 16:31:20|2254.48|2234.48|2256.35|2236.35|2256.35|2236.35|2254.48|2234.48|24
1640536290000|2021-12-26 16:31:30|2256.32|2236.32|2256.37|2236.37|2256.55|2236.55|2255.62|2235.62|14
1640536300000|2021-12-26 16:31:40|2256.41|2236.41|2255.6|2235.6|2256.41|2236.41|2254.93|2234.93|31
1640536310000|2021-12-26 16:31:50|2255.67|2235.67|2256.3|2236.3|2256.86|2236.86|2255.66|2235.66|31
1640536320000|2021-12-26 16:32:00|2256.31|2236.31|2257.52|2237.52|2257.83|2237.83|2256.3|2236.3|30
1640536330000|2021-12-26 16:32:10|2257.47|2237.47|2258.7|2238.7|2258.7|2238.7|2257.47|2237.47|22
1640536340000|2021-12-26 16:32:20|2258.56|2238.56|2261.11|2241.11|2261.8|2241.8|2258.56|2238.56|31
1640536350000|2021-12-26 16:32:30|2261.2|2241.2|2260.12|2240.12|2261.33|2241.33|2260.12|2240.12|37
1640536360000|2021-12-26 16:32:40|2260.13|2240.13|2260.71|2240.71|2260.73|2240.73|2259.69|2239.69|26
1640536370000|2021-12-26 16:32:50|2260.7|2240.7|2260.23|2240.23|2261.16|2241.16|2260.02|2240.02|33
1640536380000|2021-12-26 16:33:00|2260.15|2240.15|2262|2242|2262|2242|2260.15|2240.15|27
1640536390000|2021-12-26 16:33:10|2261.97|2241.97|2263.56|2243.56|2263.57|2243.57|2261.94|2241.94|19
1640536400000|2021-12-26 16:33:20|2263.57|2243.57|2262.96|2242.96|2263.87|2243.87|2262.93|2242.93|27
1640536410000|2021-12-26 16:33:30|2262.93|2242.93|2263.45|2243.45|2263.48|2243.48|2262.64|2242.64|29
1640536420000|2021-12-26 16:33:40|2263.53|2243.53|2263.4|2243.4|2263.7|2243.7|2263.28|2243.28|30
1640536430000|2021-12-26 16:33:50|2263.45|2243.45|2261.97|2241.97|2263.46|2243.46|2261.85|2241.85|32
1640536440000|2021-12-26 16:34:00|2262.03|2242.03|2262.97|2242.97|2262.97|2242.97|2262.03|2242.03|31
1640536450000|2021-12-26 16:34:10|2263.14|2243.14|2262.81|2242.81|2263.41|2243.41|2262.81|2242.81|23
1640536460000|2021-12-26 16:34:20|2262.83|2242.83|2262.78|2242.78|2262.91|2242.91|2262.73|2242.73|28
1640536470000|2021-12-26 16:34:30|2262.82|2242.82|2261.98|2241.98|2263.1|2243.1|2261.86|2241.86|30
1640536480000|2021-12-26 16:34:40|2262.01|2242.01|2262.17|2242.17|2262.21|2242.21|2261.85|2241.85|31
1640536490000|2021-12-26 16:34:50|2262.19|2242.19|2262.99|2242.99|2262.99|2242.99|2262.14|2242.14|27
1640536500000|2021-12-26 16:35:00|2263.01|2243.01|2268.73|2248.73|2269.41|2249.41|2262.9|2242.9|32
1640536510000|2021-12-26 16:35:10|2268.6|2248.6|2268.68|2248.68|2268.68|2248.68|2267.66|2247.66|21
1640536520000|2021-12-26 16:35:20|2268.74|2248.74|2266.13|2246.13|2269.26|2249.26|2266.13|2246.13|27
1640536530000|2021-12-26 16:35:30|2266.4|2246.4|2268.47|2248.47|2268.47|2248.47|2265.89|2245.89|30
1640536540000|2021-12-26 16:35:40|2268.57|2248.57|2268.55|2248.55|2268.96|2248.96|2268.33|2248.33|29
1640536550000|2021-12-26 16:35:50|2268.56|2248.56|2270.35|2250.35|2270.35|2250.35|2268.56|2248.56|29
1640536560000|2021-12-26 16:36:00|2270.56|2250.56|2270.48|2250.48|2271.01|2251.01|2270.27|2250.27|36
1640536570000|2021-12-26 16:36:10|2270.22|2250.22|2268.06|2248.06|2270.22|2250.22|2268.06|2248.06|37
1640536580000|2021-12-26 16:36:20|2268.07|2248.07|2268.33|2248.33|2268.68|2248.68|2268.03|2248.03|27
1640536590000|2021-12-26 16:36:30|2268.32|2248.32|2268.16|2248.16|2268.41|2248.41|2268.06|2248.06|18
1640536600000|2021-12-26 16:36:40|2268.08|2248.08|2268.83|2248.83|2268.83|2248.83|2267.84|2247.84|14
1640536610000|2021-12-26 16:36:50|2269.25|2249.25|2271.97|2251.97|2272.13|2252.13|2269.25|2249.25|31
1640536620000|2021-12-26 16:37:00|2272|2252|2272.02|2252.02|2272.21|2252.21|2271.88|2251.88|21
1640536630000|2021-12-26 16:37:10|2271.87|2251.87|2270.7|2250.7|2271.87|2251.87|2269.99|2249.99|24
1640536640000|2021-12-26 16:37:20|2270.52|2250.52|2271.73|2251.73|2271.78|2251.78|2270.52|2250.52|23
1640536650000|2021-12-26 16:37:30|2271.77|2251.77|2271.96|2251.96|2272|2252|2271.72|2251.72|16
1640536660000|2021-12-26 16:37:40|2271.97|2251.97|2271.98|2251.98|2272.44|2252.44|2271.89|2251.89|17
1640536670000|2021-12-26 16:37:50|2271.97|2251.97|2272.46|2252.46|2272.48|2252.48|2271.92|2251.92|19
1640536680000|2021-12-26 16:38:00|2272.47|2252.47|2272.95|2252.95|2272.95|2252.95|2272.03|2252.03|16
1640536690000|2021-12-26 16:38:10|2273.11|2253.11|2273.35|2253.35|2273.35|2253.35|2272.7|2252.7|16
1640536700000|2021-12-26 16:38:20|2273.91|2253.91|2273.51|2253.51|2273.91|2253.91|2273.43|2253.43|18
1640536710000|2021-12-26 16:38:30|2273.53|2253.53|2273.71|2253.71|2274.2|2254.2|2273.51|2253.51|21
1640536720000|2021-12-26 16:38:40|2273.73|2253.73|2274.31|2254.31|2274.31|2254.31|2273.54|2253.54|32
1640536730000|2021-12-26 16:38:50|2274.33|2254.33|2275.96|2255.96|2276.69|2256.69|2274.26|2254.26|28
1640536740000|2021-12-26 16:39:00|2276.03|2256.03|2276.01|2256.01|2276.49|2256.49|2276|2256|18
1640536750000|2021-12-26 16:39:10|2276|2256|2276.87|2256.87|2276.89|2256.89|2275.88|2255.88|35
1640536760000|2021-12-26 16:39:20|2276.96|2256.96|2277.44|2257.44|2277.44|2257.44|2276.68|2256.68|14
1640536770000|2021-12-26 16:39:30|2277.39|2257.39|2276.8|2256.8|2277.51|2257.51|2276.76|2256.76|31
1640536780000|2021-12-26 16:39:40|2276.89|2256.89|2279.48|2259.48|2279.48|2259.48|2276.89|2256.89|28
1640536790000|2021-12-26 16:39:50|2279.56|2259.56|2277.81|2257.81|2279.64|2259.64|2277.77|2257.77|32
1640536800000|2021-12-26 16:40:00|2277.74|2257.74|2277.44|2257.44|2277.81|2257.81|2277.44|2257.44|31
1640536810000|2021-12-26 16:40:10|2277.43|2257.43|2277.38|2257.38|2277.53|2257.53|2277.28|2257.28|27
1640536820000|2021-12-26 16:40:20|2277.37|2257.37|2277.4|2257.4|2277.84|2257.84|2277.37|2257.37|26
1640536830000|2021-12-26 16:40:30|2277.29|2257.29|2276.49|2256.49|2277.29|2257.29|2276.47|2256.47|18
1640536840000|2021-12-26 16:40:40|2276.47|2256.47|2276.98|2256.98|2276.98|2256.98|2276.44|2256.44|16
1640536850000|2021-12-26 16:40:50|2277.02|2257.02|2277.2|2257.2|2277.66|2257.66|2277.01|2257.01|23
1640536860000|2021-12-26 16:41:00|2277.19|2257.19|2276.59|2256.59|2277.19|2257.19|2276.59|2256.59|18
1640536870000|2021-12-26 16:41:10|2276.55|2256.55|2275.52|2255.52|2276.55|2256.55|2275.49|2255.49|13
1640536880000|2021-12-26 16:41:20|2275.63|2255.63|2275.87|2255.87|2275.87|2255.87|2275.29|2255.29|17
1640536890000|2021-12-26 16:41:30|2275.86|2255.86|2275.82|2255.82|2276.24|2256.24|2275.82|2255.82|15
1640536900000|2021-12-26 16:41:40|2275.84|2255.84|2275.64|2255.64|2275.84|2255.84|2275.61|2255.61|11
1640536910000|2021-12-26 16:41:50|2275.71|2255.71|2276.26|2256.26|2276.44|2256.44|2275.64|2255.64|15
1640536920000|2021-12-26 16:42:00|2276.63|2256.63|2276.43|2256.43|2276.69|2256.69|2276.43|2256.43|9
1640536930000|2021-12-26 16:42:10|2276.5|2256.5|2276.76|2256.76|2276.76|2256.76|2276.44|2256.44|10
1640536940000|2021-12-26 16:42:20|2276.77|2256.77|2276.72|2256.72|2276.77|2256.77|2276.72|2256.72|7
1640536950000|2021-12-26 16:42:30|2276.76|2256.76|2276.76|2256.76|2276.76|2256.76|2276.76|2256.76|1
1640536960000|2021-12-26 16:42:40|2276.73|2256.73|2276.94|2256.94|2277.08|2257.08|2276.64|2256.64|20
1640536970000|2021-12-26 16:42:50|2277.04|2257.04|2277.35|2257.35|2277.4|2257.4|2277.01|2257.01|20
1640536980000|2021-12-26 16:43:00|2277.56|2257.56|2274|2254|2277.56|2257.56|2273.99|2253.99|25
1640536990000|2021-12-26 16:43:10|2274.03|2254.03|2274.04|2254.04|2274.16|2254.16|2273.85|2253.85|14
1640537000000|2021-12-26 16:43:20|2274.06|2254.06|2274.56|2254.56|2274.56|2254.56|2273.98|2253.98|9
1640537010000|2021-12-26 16:43:30|2274.43|2254.43|2273.96|2253.96|2274.54|2254.54|2273.96|2253.96|16
1640537020000|2021-12-26 16:43:40|2274.11|2254.11|2274.01|2254.01|2274.11|2254.11|2273.49|2253.49|19
1640537030000|2021-12-26 16:43:50|2274.13|2254.13|2274.64|2254.64|2275.01|2255.01|2274.13|2254.13|15
1640537040000|2021-12-26 16:44:00|2274.6|2254.6|2274.52|2254.52|2274.65|2254.65|2274.5|2254.5|8
1640537050000|2021-12-26 16:44:10|2274.43|2254.43|2274.8|2254.8|2274.8|2254.8|2274.17|2254.17|14
1640537060000|2021-12-26 16:44:20|2275.2|2255.2|2275.46|2255.46|2275.46|2255.46|2275.19|2255.19|7
1640537070000|2021-12-26 16:44:30|2275.38|2255.38|2275.65|2255.65|2275.65|2255.65|2275.34|2255.34|9
1640537080000|2021-12-26 16:44:40|2275.69|2255.69|2277.05|2257.05|2278.36|2258.36|2275.69|2255.69|29
1640537090000|2021-12-26 16:44:50|2277.08|2257.08|2277.04|2257.04|2277.13|2257.13|2276.42|2256.42|30
1640537100000|2021-12-26 16:45:00|2277.02|2257.02|2277.83|2257.83|2277.96|2257.96|2276.78|2256.78|17
1640537110000|2021-12-26 16:45:10|2277.84|2257.84|2278.29|2258.29|2278.29|2258.29|2277.79|2257.79|18
1640537120000|2021-12-26 16:45:20|2278.6|2258.6|2279.55|2259.55|2279.55|2259.55|2278.58|2258.58|20
1640537130000|2021-12-26 16:45:30|2279.6|2259.6|2280.69|2260.69|2280.77|2260.77|2279.16|2259.16|32
1640537140000|2021-12-26 16:45:40|2280.71|2260.71|2281.33|2261.33|2281.49|2261.49|2280.59|2260.59|21
1640537150000|2021-12-26 16:45:50|2281.41|2261.41|2281.01|2261.01|2281.73|2261.73|2280.96|2260.96|36
1640537160000|2021-12-26 16:46:00|2281.28|2261.28|2281.58|2261.58|2281.59|2261.59|2281.28|2261.28|19
1640537170000|2021-12-26 16:46:10|2281.59|2261.59|2280.89|2260.89|2281.59|2261.59|2280.78|2260.78|25
1640537180000|2021-12-26 16:46:20|2280.85|2260.85|2280.9|2260.9|2281.21|2261.21|2280.79|2260.79|28
1640537190000|2021-12-26 16:46:30|2280.91|2260.91|2278.81|2258.81|2280.91|2260.91|2278.81|2258.81|27
1640537200000|2021-12-26 16:46:40|2278.78|2258.78|2278.74|2258.74|2278.9|2258.9|2278.72|2258.72|20
1640537210000|2021-12-26 16:46:50|2278.78|2258.78|2278.12|2258.12|2278.88|2258.88|2278.12|2258.12|22
1640537220000|2021-12-26 16:47:00|2278.13|2258.13|2274.8|2254.8|2278.33|2258.33|2274.71|2254.71|33
1640537230000|2021-12-26 16:47:10|2274.71|2254.71|2272.33|2252.33|2274.71|2254.71|2272.33|2252.33|29
1640537240000|2021-12-26 16:47:20|2272.32|2252.32|2271.58|2251.58|2272.37|2252.37|2271.45|2251.45|27
1640537250000|2021-12-26 16:47:30|2271.62|2251.62|2271.65|2251.65|2271.71|2251.71|2271.48|2251.48|30
1640537260000|2021-12-26 16:47:40|2271.66|2251.66|2272.32|2252.32|2272.38|2252.38|2271.63|2251.63|21
1640537270000|2021-12-26 16:47:50|2272.36|2252.36|2273.77|2253.77|2273.77|2253.77|2271.92|2251.92|24
1640537280000|2021-12-26 16:48:00|2273.81|2253.81|2273.89|2253.89|2273.96|2253.96|2273.68|2253.68|15
1640537290000|2021-12-26 16:48:10|2273.88|2253.88|2272.89|2252.89|2273.93|2253.93|2272.89|2252.89|24
1640537300000|2021-12-26 16:48:20|2272.67|2252.67|2272.6|2252.6|2273.02|2253.02|2272.59|2252.59|24
1640537310000|2021-12-26 16:48:30|2272.59|2252.59|2272.35|2252.35|2272.67|2252.67|2271.92|2251.92|22
1640537320000|2021-12-26 16:48:40|2272.31|2252.31|2272.04|2252.04|2272.58|2252.58|2271.77|2251.77|36
1640537330000|2021-12-26 16:48:50|2272.03|2252.03|2271.9|2251.9|2272.14|2252.14|2271.83|2251.83|22
1640537340000|2021-12-26 16:49:00|2271.91|2251.91|2271.82|2251.82|2271.95|2251.95|2271.57|2251.57|26
1640537350000|2021-12-26 16:49:10|2271.77|2251.77|2272.06|2252.06|2272.06|2252.06|2271.77|2251.77|28
1640537360000|2021-12-26 16:49:20|2272.02|2252.02|2272.31|2252.31|2272.44|2252.44|2271.95|2251.95|28
1640537370000|2021-12-26 16:49:30|2272.3|2252.3|2272.22|2252.22|2272.39|2252.39|2272.02|2252.02|24
1640537380000|2021-12-26 16:49:40|2272.27|2252.27|2271.64|2251.64|2272.31|2252.31|2271.5|2251.5|28
1640537390000|2021-12-26 16:49:50|2271.63|2251.63|2272.39|2252.39|2272.42|2252.42|2271.53|2251.53|30
1640537400000|2021-12-26 16:50:00|2272.55|2252.55|2272.45|2252.45|2272.79|2252.79|2272.21|2252.21|26
1640537410000|2021-12-26 16:50:10|2272.47|2252.47|2273.7|2253.7|2273.7|2253.7|2272.47|2252.47|18
1640537420000|2021-12-26 16:50:20|2273.69|2253.69|2274.11|2254.11|2274.11|2254.11|2273.63|2253.63|23
1640537430000|2021-12-26 16:50:30|2274.14|2254.14|2274.25|2254.25|2274.82|2254.82|2274.02|2254.02|25
1640537440000|2021-12-26 16:50:40|2274.24|2254.24|2274.53|2254.53|2274.53|2254.53|2273.68|2253.68|33
1640537450000|2021-12-26 16:50:50|2274.54|2254.54|2275.13|2255.13|2275.16|2255.16|2274.53|2254.53|9
1640537460000|2021-12-26 16:51:00|2275.12|2255.12|2276.52|2256.52|2276.52|2256.52|2275.12|2255.12|11
1640537470000|2021-12-26 16:51:10|2276.49|2256.49|2277.69|2257.69|2277.69|2257.69|2276.49|2256.49|15
1640537480000|2021-12-26 16:51:20|2277.76|2257.76|2277.8|2257.8|2277.8|2257.8|2277.76|2257.76|3
1640537490000|2021-12-26 16:51:30|2277.79|2257.79|2277.17|2257.17|2277.79|2257.79|2277.17|2257.17|28
1640537500000|2021-12-26 16:51:40|2277.16|2257.16|2276.24|2256.24|2277.43|2257.43|2276.24|2256.24|25
1640537510000|2021-12-26 16:51:50|2276.28|2256.28|2274.85|2254.85|2276.28|2256.28|2274.85|2254.85|22
1640537520000|2021-12-26 16:52:00|2274.84|2254.84|2274.86|2254.86|2275.26|2255.26|2274.76|2254.76|18
1640537530000|2021-12-26 16:52:10|2274.82|2254.82|2274.52|2254.52|2274.94|2254.94|2274.4|2254.4|20
1640537540000|2021-12-26 16:52:20|2274.5|2254.5|2273.69|2253.69|2274.5|2254.5|2273.47|2253.47|16
1640537550000|2021-12-26 16:52:30|2273.68|2253.68|2273.52|2253.52|2273.68|2253.68|2273.52|2253.52|9
1640537560000|2021-12-26 16:52:40|2273.59|2253.59|2273.64|2253.64|2273.64|2253.64|2273.57|2253.57|7
1640537570000|2021-12-26 16:52:50|2273.57|2253.57|2273.37|2253.37|2273.86|2253.86|2273.37|2253.37|12
1640537580000|2021-12-26 16:53:00|2273.33|2253.33|2272.11|2252.11|2273.49|2253.49|2272.09|2252.09|14
1640537590000|2021-12-26 16:53:10|2272.09|2252.09|2271.23|2251.23|2272.09|2252.09|2271.21|2251.21|27
1640537600000|2021-12-26 16:53:20|2271.22|2251.22|2270.71|2250.71|2271.22|2251.22|2270.71|2250.71|22
1640537610000|2021-12-26 16:53:30|2270.76|2250.76|2270.04|2250.04|2270.76|2250.76|2270.04|2250.04|9
1640537620000|2021-12-26 16:53:40|2270.03|2250.03|2269.42|2249.42|2270.09|2250.09|2269.42|2249.42|10
1640537630000|2021-12-26 16:53:50|2269.46|2249.46|2266.86|2246.86|2269.46|2249.46|2266.84|2246.84|34
1640537640000|2021-12-26 16:54:00|2266.76|2246.76|2267.15|2247.15|2267.64|2247.64|2266.59|2246.59|24
1640537650000|2021-12-26 16:54:10|2267.08|2247.08|2267.34|2247.34|2267.34|2247.34|2266.77|2246.77|23
1640537660000|2021-12-26 16:54:20|2267.35|2247.35|2267.67|2247.67|2267.75|2247.75|2267.35|2247.35|9
1640537670000|2021-12-26 16:54:30|2267.68|2247.68|2268.59|2248.59|2268.7|2248.7|2267.54|2247.54|26
1640537680000|2021-12-26 16:54:40|2268.63|2248.63|2268.26|2248.26|2268.8|2248.8|2268.1|2248.1|30
1640537690000|2021-12-26 16:54:50|2268.23|2248.23|2268.02|2248.02|2268.27|2248.27|2268.01|2248.01|21
1640537700000|2021-12-26 16:55:00|2268.18|2248.18|2268.21|2248.21|2268.36|2248.36|2268.04|2248.04|24
1640537710000|2021-12-26 16:55:10|2268.24|2248.24|2268.35|2248.35|2268.36|2248.36|2268.04|2248.04|29
1640537720000|2021-12-26 16:55:20|2268.38|2248.38|2268.31|2248.31|2268.42|2248.42|2268.12|2248.12|26
1640537730000|2021-12-26 16:55:30|2268.35|2248.35|2268.21|2248.21|2268.51|2248.51|2268.06|2248.06|24
1640537740000|2021-12-26 16:55:40|2268.2|2248.2|2268.52|2248.52|2268.55|2248.55|2268.19|2248.19|24
1640537750000|2021-12-26 16:55:50|2268.53|2248.53|2268.22|2248.22|2268.53|2248.53|2268.2|2248.2|16
1640537760000|2021-12-26 16:56:00|2268.23|2248.23|2270.3|2250.3|2270.48|2250.48|2268.1|2248.1|31
1640537770000|2021-12-26 16:56:10|2270.29|2250.29|2270.01|2250.01|2270.34|2250.34|2269.49|2249.49|33
1640537780000|2021-12-26 16:56:20|2269.97|2249.97|2269.85|2249.85|2270.09|2250.09|2269.85|2249.85|22
1640537790000|2021-12-26 16:56:30|2269.8|2249.8|2269.56|2249.56|2269.99|2249.99|2269.54|2249.54|19
1640537800000|2021-12-26 16:56:40|2269.55|2249.55|2270.14|2250.14|2270.16|2250.16|2269.55|2249.55|14
1640537810000|2021-12-26 16:56:50|2270.15|2250.15|2270.26|2250.26|2270.4|2250.4|2270.15|2250.15|14
1640537820000|2021-12-26 16:57:00|2270.31|2250.31|2269.82|2249.82|2270.31|2250.31|2269.49|2249.49|25
1640537830000|2021-12-26 16:57:10|2269.8|2249.8|2270.51|2250.51|2270.81|2250.81|2269.79|2249.79|17
1640537840000|2021-12-26 16:57:20|2270.46|2250.46|2270.95|2250.95|2270.96|2250.96|2270.46|2250.46|18
1640537850000|2021-12-26 16:57:30|2270.88|2250.88|2270.01|2250.01|2270.91|2250.91|2269.96|2249.96|23
1640537860000|2021-12-26 16:57:40|2270.02|2250.02|2270.22|2250.22|2270.23|2250.23|2269.9|2249.9|24
1640537870000|2021-12-26 16:57:50|2270.18|2250.18|2270.21|2250.21|2270.33|2250.33|2270.13|2250.13|12
1640537880000|2021-12-26 16:58:00|2270.29|2250.29|2270.36|2250.36|2271.37|2251.37|2270.29|2250.29|16
1640537890000|2021-12-26 16:58:10|2270.38|2250.38|2270.84|2250.84|2270.97|2250.97|2270.38|2250.38|10
1640537900000|2021-12-26 16:58:20|2270.96|2250.96|2269.56|2249.56|2271.05|2251.05|2269.53|2249.53|26
1640537910000|2021-12-26 16:58:30|2269.55|2249.55|2269.58|2249.58|2270.03|2250.03|2269.31|2249.31|27
1640537920000|2021-12-26 16:58:40|2269.52|2249.52|2269.37|2249.37|2269.53|2249.53|2268.68|2248.68|32
1640537930000|2021-12-26 16:58:50|2269.36|2249.36|2267.93|2247.93|2269.84|2249.84|2267.93|2247.93|37
1640537940000|2021-12-26 16:59:00|2267.89|2247.89|2269.87|2249.87|2269.87|2249.87|2267.89|2247.89|25
1640537950000|2021-12-26 16:59:10|2269.83|2249.83|2270.76|2250.76|2270.79|2250.79|2269.56|2249.56|23
1640537960000|2021-12-26 16:59:20|2270.78|2250.78|2269.73|2249.73|2270.91|2250.91|2269.73|2249.73|20
1640537970000|2021-12-26 16:59:30|2269.69|2249.69|2269.3|2249.3|2269.89|2249.89|2269.3|2249.3|26
1640537980000|2021-12-26 16:59:40|2269.23|2249.23|2268.7|2248.7|2269.78|2249.78|2268.7|2248.7|36
1640537990000|2021-12-26 16:59:50|2268.86|2248.86|2268.23|2248.23|2269.1|2249.1|2268.18|2248.18|38
1640538000000|2021-12-26 17:00:00|2268.17|2248.17|2270.38|2250.38|2270.38|2250.38|2268.17|2248.17|23
1640538010000|2021-12-26 17:00:10|2270.37|2250.37|2270.54|2250.54|2270.54|2250.54|2270.32|2250.32|11
1640538020000|2021-12-26 17:00:20|2270.62|2250.62|2270.5|2250.5|2270.93|2250.93|2270.4|2250.4|23
1640538030000|2021-12-26 17:00:30|2270.47|2250.47|2270.45|2250.45|2270.76|2250.76|2270.44|2250.44|9
1640538040000|2021-12-26 17:00:40|2270.99|2250.99|2271.94|2251.94|2271.94|2251.94|2270.95|2250.95|14
1640538050000|2021-12-26 17:00:50|2271.95|2251.95|2271.74|2251.74|2272.15|2252.15|2271.74|2251.74|10
1640538060000|2021-12-26 17:01:00|2271.83|2251.83|2271.01|2251.01|2271.83|2251.83|2270.89|2250.89|25
1640538070000|2021-12-26 17:01:10|2271.05|2251.05|2270.84|2250.84|2271.47|2251.47|2270.36|2250.36|33
1640538080000|2021-12-26 17:01:20|2270.87|2250.87|2271.6|2251.6|2271.69|2251.69|2270.87|2250.87|18
1640538090000|2021-12-26 17:01:30|2271.62|2251.62|2272.05|2252.05|2272.05|2252.05|2271.62|2251.62|17
1640538100000|2021-12-26 17:01:40|2272.07|2252.07|2271.66|2251.66|2272.1|2252.1|2271.34|2251.34|26
1640538110000|2021-12-26 17:01:50|2271.72|2251.72|2271.6|2251.6|2271.74|2251.74|2271.23|2251.23|26
1640538120000|2021-12-26 17:02:00|2271.64|2251.64|2271.95|2251.95|2272|2252|2271.63|2251.63|6
1640538130000|2021-12-26 17:02:10|2272.02|2252.02|2272.31|2252.31|2272.46|2252.46|2271.84|2251.84|18
1640538140000|2021-12-26 17:02:20|2272.22|2252.22|2272.05|2252.05|2272.29|2252.29|2272.03|2252.03|24
1640538150000|2021-12-26 17:02:30|2272.04|2252.04|2270.57|2250.57|2272.04|2252.04|2270.47|2250.47|27
1640538160000|2021-12-26 17:02:40|2270.61|2250.61|2270.46|2250.46|2270.82|2250.82|2270.46|2250.46|15
1640538170000|2021-12-26 17:02:50|2270.49|2250.49|2270.6|2250.6|2270.7|2250.7|2270.49|2250.49|11
1640538180000|2021-12-26 17:03:00|2270.59|2250.59|2270.23|2250.23|2270.69|2250.69|2270.2|2250.2|18
1640538190000|2021-12-26 17:03:10|2270.26|2250.26|2270.49|2250.49|2270.49|2250.49|2270.26|2250.26|2
1640538200000|2021-12-26 17:03:20|2270.36|2250.36|2270.31|2250.31|2270.36|2250.36|2270.31|2250.31|2
1640538210000|2021-12-26 17:03:30|2270.42|2250.42|2269.94|2249.94|2270.42|2250.42|2269.86|2249.86|10
1640538220000|2021-12-26 17:03:40|2269.86|2249.86|2269.94|2249.94|2269.99|2249.99|2269.86|2249.86|7
1640538230000|2021-12-26 17:03:50|2270.15|2250.15|2270.28|2250.28|2270.28|2250.28|2270.11|2250.11|14
1640538240000|2021-12-26 17:04:00|2270.35|2250.35|2271.36|2251.36|2271.46|2251.46|2270.28|2250.28|27
1640538250000|2021-12-26 17:04:10|2271.39|2251.39|2271.52|2251.52|2271.61|2251.61|2271.36|2251.36|16
1640538260000|2021-12-26 17:04:20|2271.5|2251.5|2270.65|2250.65|2271.5|2251.5|2270.65|2250.65|25
1640538270000|2021-12-26 17:04:30|2270.69|2250.69|2270.49|2250.49|2270.69|2250.69|2270.49|2250.49|4
1640538280000|2021-12-26 17:04:40|2270.51|2250.51|2270.08|2250.08|2270.53|2250.53|2270.08|2250.08|5
1640538290000|2021-12-26 17:04:50|2270.01|2250.01|2270.44|2250.44|2270.44|2250.44|2269.99|2249.99|5
1640538300000|2021-12-26 17:05:00|2270.63|2250.63|2271.84|2251.84|2271.84|2251.84|2270.62|2250.62|26
1640538310000|2021-12-26 17:05:10|2271.81|2251.81|2272.76|2252.76|2272.79|2252.79|2271.71|2251.71|16
1640538320000|2021-12-26 17:05:20|2272.73|2252.73|2272.66|2252.66|2272.73|2252.73|2272.61|2252.61|14
1640538330000|2021-12-26 17:05:30|2272.65|2252.65|2271.98|2251.98|2272.67|2252.67|2271.97|2251.97|21
1640538340000|2021-12-26 17:05:40|2272.17|2252.17|2271.98|2251.98|2272.17|2252.17|2271.97|2251.97|13
1640538350000|2021-12-26 17:05:50|2272.01|2252.01|2271.85|2251.85|2272.01|2252.01|2271.78|2251.78|8
1640538360000|2021-12-26 17:06:00|2271.78|2251.78|2272.47|2252.47|2272.5|2252.5|2271.78|2251.78|17
1640538370000|2021-12-26 17:06:10|2272.45|2252.45|2272.65|2252.65|2272.65|2252.65|2272.45|2252.45|12
1640538380000|2021-12-26 17:06:20|2272.63|2252.63|2272.4|2252.4|2272.82|2252.82|2272.4|2252.4|11
1640538390000|2021-12-26 17:06:30|2272.32|2252.32|2272.32|2252.32|2272.32|2252.32|2272.32|2252.32|1
1640538400000|2021-12-26 17:06:40|2272.28|2252.28|2272.45|2252.45|2272.45|2252.45|2272.28|2252.28|4
1640538410000|2021-12-26 17:06:50|2272.38|2252.38|2272.42|2252.42|2272.42|2252.42|2272.13|2252.13|4
1640538420000|2021-12-26 17:07:00|2272.43|2252.43|2272.35|2252.35|2272.63|2252.63|2272.35|2252.35|8
1640538430000|2021-12-26 17:07:10|2272.29|2252.29|2271.95|2251.95|2272.29|2252.29|2271.67|2251.67|16
1640538440000|2021-12-26 17:07:20|2272.07|2252.07|2272.2|2252.2|2272.2|2252.2|2272.07|2252.07|16
1640538450000|2021-12-26 17:07:30|2272.18|2252.18|2272.07|2252.07|2272.22|2252.22|2272.07|2252.07|10
1640538460000|2021-12-26 17:07:40|2271.97|2251.97|2270.74|2250.74|2271.97|2251.97|2270.67|2250.67|27
1640538470000|2021-12-26 17:07:50|2270.73|2250.73|2270.89|2250.89|2270.92|2250.92|2270.73|2250.73|23
1640538480000|2021-12-26 17:08:00|2270.93|2250.93|2271.19|2251.19|2271.76|2251.76|2270.92|2250.92|25
1640538490000|2021-12-26 17:08:10|2271.38|2251.38|2270.76|2250.76|2271.38|2251.38|2270.76|2250.76|21
1640538500000|2021-12-26 17:08:20|2270.77|2250.77|2270.29|2250.29|2270.88|2250.88|2270.05|2250.05|23
1640538510000|2021-12-26 17:08:30|2270.3|2250.3|2271.05|2251.05|2271.27|2251.27|2270.29|2250.29|27
1640538520000|2021-12-26 17:08:40|2271.06|2251.06|2270.81|2250.81|2271.22|2251.22|2270.81|2250.81|21
1640538530000|2021-12-26 17:08:50|2270.8|2250.8|2270.67|2250.67|2270.85|2250.85|2270.44|2250.44|31
1640538540000|2021-12-26 17:09:00|2270.41|2250.41|2270.62|2250.62|2270.72|2250.72|2270.29|2250.29|27
1640538550000|2021-12-26 17:09:10|2270.61|2250.61|2269.94|2249.94|2270.61|2250.61|2269.86|2249.86|24
1640538560000|2021-12-26 17:09:20|2269.92|2249.92|2269.97|2249.97|2270.08|2250.08|2269.88|2249.88|23
1640538570000|2021-12-26 17:09:30|2270.09|2250.09|2269.98|2249.98|2270.16|2250.16|2269.98|2249.98|21
1640538580000|2021-12-26 17:09:40|2270.04|2250.04|2269.71|2249.71|2270.07|2250.07|2269.63|2249.63|25
1640538590000|2021-12-26 17:09:50|2269.69|2249.69|2269.2|2249.2|2269.69|2249.69|2269.2|2249.2|22
1640538600000|2021-12-26 17:10:00|2269.13|2249.13|2269.3|2249.3|2269.74|2249.74|2269.13|2249.13|34
1640538610000|2021-12-26 17:10:10|2269.29|2249.29|2270.44|2250.44|2270.44|2250.44|2269.28|2249.28|24
1640538620000|2021-12-26 17:10:20|2270.51|2250.51|2270.38|2250.38|2270.51|2250.51|2270.01|2250.01|20
1640538630000|2021-12-26 17:10:30|2270.44|2250.44|2270.39|2250.39|2270.47|2250.47|2270.31|2250.31|13
1640538640000|2021-12-26 17:10:40|2270.42|2250.42|2271.78|2251.78|2271.92|2251.92|2270.42|2250.42|25
1640538650000|2021-12-26 17:10:50|2271.71|2251.71|2270.98|2250.98|2271.79|2251.79|2270.93|2250.93|19
1640538660000|2021-12-26 17:11:00|2270.96|2250.96|2271.42|2251.42|2271.61|2251.61|2270.86|2250.86|31
1640538670000|2021-12-26 17:11:10|2271.61|2251.61|2272.14|2252.14|2272.15|2252.15|2271.59|2251.59|27
1640538680000|2021-12-26 17:11:20|2272.33|2252.33|2273.04|2253.04|2273.4|2253.4|2272.33|2252.33|27
1640538690000|2021-12-26 17:11:30|2273.03|2253.03|2272.71|2252.71|2273.06|2253.06|2272.71|2252.71|18
1640538700000|2021-12-26 17:11:40|2272.73|2252.73|2272.58|2252.58|2272.73|2252.73|2272.52|2252.52|22
1640538710000|2021-12-26 17:11:50|2272.63|2252.63|2272.35|2252.35|2272.64|2252.64|2272.26|2252.26|28
1640538720000|2021-12-26 17:12:00|2272.27|2252.27|2271.64|2251.64|2272.35|2252.35|2271.51|2251.51|27
1640538730000|2021-12-26 17:12:10|2271.66|2251.66|2272.79|2252.79|2272.91|2252.91|2271.11|2251.11|30
1640538740000|2021-12-26 17:12:20|2272.77|2252.77|2272.45|2252.45|2272.79|2252.79|2271.81|2251.81|30
1640538750000|2021-12-26 17:12:30|2272.46|2252.46|2272.3|2252.3|2272.49|2252.49|2272.29|2252.29|28
1640538760000|2021-12-26 17:12:40|2272.32|2252.32|2271.02|2251.02|2272.32|2252.32|2271.02|2251.02|20
1640538770000|2021-12-26 17:12:50|2271.03|2251.03|2272.37|2252.37|2272.54|2252.54|2271.03|2251.03|24
1640538780000|2021-12-26 17:13:00|2272.45|2252.45|2270.93|2250.93|2272.45|2252.45|2270.93|2250.93|21
1640538790000|2021-12-26 17:13:10|2270.94|2250.94|2270.75|2250.75|2270.94|2250.94|2270.75|2250.75|14
1640538800000|2021-12-26 17:13:20|2270.74|2250.74|2270.72|2250.72|2270.75|2250.75|2270.72|2250.72|6
1640538810000|2021-12-26 17:13:30|2270.71|2250.71|2270.32|2250.32|2270.73|2250.73|2270.15|2250.15|24
1640538820000|2021-12-26 17:13:40|2270.3|2250.3|2270.46|2250.46|2270.74|2250.74|2270.3|2250.3|28
1640538830000|2021-12-26 17:13:50|2270.45|2250.45|2270.5|2250.5|2270.6|2250.6|2270.43|2250.43|30
1640538840000|2021-12-26 17:14:00|2270.49|2250.49|2270.64|2250.64|2270.71|2250.71|2270.42|2250.42|26
1640538850000|2021-12-26 17:14:10|2270.63|2250.63|2270.59|2250.59|2270.67|2250.67|2270.48|2250.48|24
1640538860000|2021-12-26 17:14:20|2270.54|2250.54|2270.63|2250.63|2270.66|2250.66|2270.43|2250.43|26
1640538870000|2021-12-26 17:14:30|2270.64|2250.64|2270.3|2250.3|2270.64|2250.64|2270.22|2250.22|25
1640538880000|2021-12-26 17:14:40|2270.29|2250.29|2270.36|2250.36|2270.51|2250.51|2270.16|2250.16|34
1640538890000|2021-12-26 17:14:50|2270.35|2250.35|2270.8|2250.8|2270.84|2250.84|2270.28|2250.28|28
1640538900000|2021-12-26 17:15:00|2271.06|2251.06|2270.57|2250.57|2271.06|2251.06|2270.46|2250.46|29
1640538910000|2021-12-26 17:15:10|2270.53|2250.53|2270.14|2250.14|2270.73|2250.73|2270.14|2250.14|16
1640538920000|2021-12-26 17:15:20|2270.16|2250.16|2270.23|2250.23|2270.25|2250.25|2270.16|2250.16|3
1640538930000|2021-12-26 17:15:30|2270.25|2250.25|2270.28|2250.28|2270.38|2250.38|2270.24|2250.24|16
1640538940000|2021-12-26 17:15:40|2270.27|2250.27|2270.83|2250.83|2270.87|2250.87|2270.22|2250.22|15
1640538950000|2021-12-26 17:15:50|2270.82|2250.82|2271.8|2251.8|2271.82|2251.82|2270.82|2250.82|29
1640538960000|2021-12-26 17:16:00|2271.81|2251.81|2271.91|2251.91|2271.94|2251.94|2271.8|2251.8|15
1640538970000|2021-12-26 17:16:10|2271.86|2251.86|2271.97|2251.97|2271.98|2251.98|2271.85|2251.85|14
1640538980000|2021-12-26 17:16:20|2271.98|2251.98|2272.52|2252.52|2272.56|2252.56|2271.97|2251.97|14
1640538990000|2021-12-26 17:16:30|2272.51|2252.51|2272.87|2252.87|2272.96|2252.96|2272.51|2252.51|21
1640539000000|2021-12-26 17:16:40|2272.93|2252.93|2272.41|2252.41|2273.14|2253.14|2272.41|2252.41|29
1640539010000|2021-12-26 17:16:50|2272.39|2252.39|2271.49|2251.49|2272.39|2252.39|2271.42|2251.42|21
1640539020000|2021-12-26 17:17:00|2271.46|2251.46|2271.95|2251.95|2271.95|2251.95|2271.46|2251.46|21
1640539030000|2021-12-26 17:17:10|2272.25|2252.25|2273.31|2253.31|2273.65|2253.65|2272.25|2252.25|30
1640539040000|2021-12-26 17:17:20|2273.21|2253.21|2273.01|2253.01|2273.21|2253.21|2272.92|2252.92|17
1640539050000|2021-12-26 17:17:30|2272.98|2252.98|2272.94|2252.94|2272.98|2252.98|2272.85|2252.85|25
1640539060000|2021-12-26 17:17:40|2272.99|2252.99|2273.43|2253.43|2273.43|2253.43|2272.94|2252.94|14
1640539070000|2021-12-26 17:17:50|2273.4|2253.4|2272.42|2252.42|2273.4|2253.4|2272.36|2252.36|19
1640539080000|2021-12-26 17:18:00|2272.46|2252.46|2272.26|2252.26|2272.46|2252.46|2272.04|2252.04|25
1640539090000|2021-12-26 17:18:10|2272.44|2252.44|2272.07|2252.07|2272.44|2252.44|2271.97|2251.97|27
1640539100000|2021-12-26 17:18:20|2272.08|2252.08|2273.04|2253.04|2273.04|2253.04|2271.68|2251.68|30
1640539110000|2021-12-26 17:18:30|2272.8|2252.8|2273.29|2253.29|2273.32|2253.32|2272.8|2252.8|22
1640539120000|2021-12-26 17:18:40|2273.27|2253.27|2273.69|2253.69|2273.69|2253.69|2273.24|2253.24|11
1640539130000|2021-12-26 17:18:50|2273.63|2253.63|2273.4|2253.4|2273.63|2253.63|2273.33|2253.33|12
1640539140000|2021-12-26 17:19:00|2273.46|2253.46|2273.47|2253.47|2273.49|2253.49|2273.38|2253.38|12
1640539150000|2021-12-26 17:19:10|2273.48|2253.48|2275.65|2255.65|2275.65|2255.65|2273.48|2253.48|27
1640539160000|2021-12-26 17:19:20|2275.59|2255.59|2276.64|2256.64|2276.73|2256.73|2275.48|2255.48|31
1640539170000|2021-12-26 17:19:30|2276.99|2256.99|2276.62|2256.62|2277.01|2257.01|2276.53|2256.53|27
1640539180000|2021-12-26 17:19:40|2276.74|2256.74|2275.76|2255.76|2277.67|2257.67|2275.75|2255.75|33
1640539190000|2021-12-26 17:19:50|2275.67|2255.67|2275.17|2255.17|2275.67|2255.67|2275.16|2255.16|20
1640539200000|2021-12-26 17:20:00|2275.15|2255.15|2275.63|2255.63|2275.63|2255.63|2275.1|2255.1|27
1640539210000|2021-12-26 17:20:10|2275.66|2255.66|2276.24|2256.24|2276.38|2256.38|2275.64|2255.64|32
1640539220000|2021-12-26 17:20:20|2276.23|2256.23|2276.15|2256.15|2276.32|2256.32|2276.15|2256.15|21
1640539230000|2021-12-26 17:20:30|2276.22|2256.22|2276.08|2256.08|2276.36|2256.36|2275.99|2255.99|29
1640539240000|2021-12-26 17:20:40|2275.67|2255.67|2275.6|2255.6|2275.69|2255.69|2275.21|2255.21|24
1640539250000|2021-12-26 17:20:50|2275.61|2255.61|2275.84|2255.84|2275.88|2255.88|2275.6|2255.6|21
1640539260000|2021-12-26 17:21:00|2275.87|2255.87|2276.36|2256.36|2276.6|2256.6|2275.8|2255.8|21
1640539270000|2021-12-26 17:21:10|2276.41|2256.41|2276.48|2256.48|2276.56|2256.56|2276.35|2256.35|28
1640539280000|2021-12-26 17:21:20|2276.49|2256.49|2276.96|2256.96|2276.96|2256.96|2276.49|2256.49|15
1640539290000|2021-12-26 17:21:30|2276.92|2256.92|2277.18|2257.18|2277.21|2257.21|2276.92|2256.92|22
1640539300000|2021-12-26 17:21:40|2277.2|2257.2|2277.32|2257.32|2277.32|2257.32|2277.1|2257.1|15
1640539310000|2021-12-26 17:21:50|2277.31|2257.31|2276.26|2256.26|2277.33|2257.33|2276.25|2256.25|32
1640539320000|2021-12-26 17:22:00|2276.25|2256.25|2276.74|2256.74|2276.79|2256.79|2276.16|2256.16|27
1640539330000|2021-12-26 17:22:10|2276.89|2256.89|2278.41|2258.41|2278.46|2258.46|2276.89|2256.89|23
1640539340000|2021-12-26 17:22:20|2278.64|2258.64|2280.23|2260.23|2280.23|2260.23|2278.58|2258.58|25
1640539350000|2021-12-26 17:22:30|2280.24|2260.24|2280.39|2260.39|2280.56|2260.56|2280.24|2260.24|15
1640539360000|2021-12-26 17:22:40|2280.46|2260.46|2280.23|2260.23|2280.53|2260.53|2280.23|2260.23|19
1640539370000|2021-12-26 17:22:50|2280.24|2260.24|2280.67|2260.67|2280.67|2260.67|2280.17|2260.17|12
1640539380000|2021-12-26 17:23:00|2280.61|2260.61|2281.17|2261.17|2281.22|2261.22|2280.61|2260.61|14
1640539390000|2021-12-26 17:23:10|2281.22|2261.22|2281.86|2261.86|2281.92|2261.92|2281.21|2261.21|23
1640539400000|2021-12-26 17:23:20|2281.83|2261.83|2281.24|2261.24|2281.86|2261.86|2281.14|2261.14|22
1640539410000|2021-12-26 17:23:30|2281.26|2261.26|2281.26|2261.26|2281.28|2261.28|2281.24|2261.24|12
1640539420000|2021-12-26 17:23:40|2281.25|2261.25|2282.45|2262.45|2282.45|2262.45|2281.13|2261.13|21
1640539430000|2021-12-26 17:23:50|2282.46|2262.46|2283.05|2263.05|2283.28|2263.28|2282.46|2262.46|13
1640539440000|2021-12-26 17:24:00|2283.06|2263.06|2283.12|2263.12|2283.34|2263.34|2283.06|2263.06|9
1640539450000|2021-12-26 17:24:10|2283.11|2263.11|2282.96|2262.96|2283.17|2263.17|2282.96|2262.96|10
1640539460000|2021-12-26 17:24:20|2282.99|2262.99|2283.22|2263.22|2283.36|2263.36|2282.99|2262.99|16
1640539470000|2021-12-26 17:24:30|2283.23|2263.23|2282.45|2262.45|2283.37|2263.37|2282.44|2262.44|17
1640539480000|2021-12-26 17:24:40|2282.51|2262.51|2282.53|2262.53|2282.59|2262.59|2282.45|2262.45|11
1640539490000|2021-12-26 17:24:50|2282.54|2262.54|2282.28|2262.28|2282.59|2262.59|2282.28|2262.28|15
1640539500000|2021-12-26 17:25:00|2282.34|2262.34|2282.79|2262.79|2282.79|2262.79|2282.15|2262.15|21
1640539510000|2021-12-26 17:25:10|2282.84|2262.84|2283.22|2263.22|2283.24|2263.24|2282.83|2262.83|14
1640539520000|2021-12-26 17:25:20|2283.19|2263.19|2282.64|2262.64|2283.2|2263.2|2282.64|2262.64|13
1640539530000|2021-12-26 17:25:30|2282.63|2262.63|2282.38|2262.38|2282.76|2262.76|2282.31|2262.31|26
1640539540000|2021-12-26 17:25:40|2282.37|2262.37|2282.77|2262.77|2282.88|2262.88|2282.31|2262.31|21
1640539550000|2021-12-26 17:25:50|2282.76|2262.76|2283.79|2263.79|2283.79|2263.79|2282.76|2262.76|14
1640539560000|2021-12-26 17:26:00|2283.77|2263.77|2283.29|2263.29|2283.77|2263.77|2283.29|2263.29|10
1640539570000|2021-12-26 17:26:10|2283.32|2263.32|2283.64|2263.64|2283.64|2263.64|2283.32|2263.32|7
1640539580000|2021-12-26 17:26:20|2283.69|2263.69|2283.52|2263.52|2283.86|2263.86|2283.52|2263.52|7
1640539590000|2021-12-26 17:26:30|2283.36|2263.36|2283.23|2263.23|2283.36|2263.36|2282.97|2262.97|27
1640539600000|2021-12-26 17:26:40|2283.13|2263.13|2283.73|2263.73|2283.74|2263.74|2283.07|2263.07|20
1640539610000|2021-12-26 17:26:50|2283.68|2263.68|2283.49|2263.49|2283.77|2263.77|2283.42|2263.42|16
1640539620000|2021-12-26 17:27:00|2283.5|2263.5|2283.43|2263.43|2283.5|2263.5|2283.39|2263.39|20
1640539630000|2021-12-26 17:27:10|2283.44|2263.44|2283.88|2263.88|2283.9|2263.9|2283.44|2263.44|7
1640539640000|2021-12-26 17:27:20|2283.9|2263.9|2282.94|2262.94|2283.91|2263.91|2282.94|2262.94|23
1640539650000|2021-12-26 17:27:30|2282.95|2262.95|2285.18|2265.18|2285.18|2265.18|2282.94|2262.94|24
1640539660000|2021-12-26 17:27:40|2285.08|2265.08|2285.62|2265.62|2285.76|2265.76|2285.08|2265.08|15
1640539670000|2021-12-26 17:27:50|2285.65|2265.65|2284.68|2264.68|2285.74|2265.74|2284.48|2264.48|21
1640539680000|2021-12-26 17:28:00|2284.61|2264.61|2285.88|2265.88|2285.88|2265.88|2284.61|2264.61|13
1640539690000|2021-12-26 17:28:10|2286.04|2266.04|2286.56|2266.56|2286.56|2266.56|2286.04|2266.04|13
1640539700000|2021-12-26 17:28:20|2286.43|2266.43|2285.66|2265.66|2286.44|2266.44|2285.6|2265.6|21
1640539710000|2021-12-26 17:28:30|2285.76|2265.76|2285.98|2265.98|2286|2266|2285.53|2265.53|22
1640539720000|2021-12-26 17:28:40|2285.97|2265.97|2285.4|2265.4|2286|2266|2285.4|2265.4|16
1640539730000|2021-12-26 17:28:50|2285.35|2265.35|2285.24|2265.24|2285.45|2265.45|2285.23|2265.23|20
1640539740000|2021-12-26 17:29:00|2285.25|2265.25|2285.37|2265.37|2285.53|2265.53|2285.24|2265.24|22
1640539750000|2021-12-26 17:29:10|2285.36|2265.36|2284.85|2264.85|2285.4|2265.4|2284.58|2264.58|26
1640539760000|2021-12-26 17:29:20|2284.83|2264.83|2282.11|2262.11|2284.88|2264.88|2282.03|2262.03|29
1640539770000|2021-12-26 17:29:30|2282.21|2262.21|2282.89|2262.89|2282.92|2262.92|2281.6|2261.6|33
1640539780000|2021-12-26 17:29:40|2282.9|2262.9|2283|2263|2283.38|2263.38|2282.89|2262.89|11
1640539790000|2021-12-26 17:29:50|2282.83|2262.83|2283.03|2263.03|2283.22|2263.22|2282.64|2262.64|17
1640539800000|2021-12-26 17:30:00|2282.87|2262.87|2284.53|2264.53|2284.61|2264.61|2282.87|2262.87|21
1640539810000|2021-12-26 17:30:10|2284.57|2264.57|2284.45|2264.45|2284.97|2264.97|2284.2|2264.2|21
1640539820000|2021-12-26 17:30:20|2284.47|2264.47|2284.52|2264.52|2284.55|2264.55|2284.08|2264.08|19
1640539830000|2021-12-26 17:30:30|2284.57|2264.57|2284.25|2264.25|2284.61|2264.61|2284.2|2264.2|21
1640539840000|2021-12-26 17:30:40|2284.29|2264.29|2283.93|2263.93|2284.32|2264.32|2283.91|2263.91|19
1640539850000|2021-12-26 17:30:50|2284.34|2264.34|2283.51|2263.51|2284.34|2264.34|2283.42|2263.42|27
1640539860000|2021-12-26 17:31:00|2283.53|2263.53|2283.32|2263.32|2283.54|2263.54|2282.86|2262.86|27
1640539870000|2021-12-26 17:31:10|2283.44|2263.44|2283.43|2263.43|2283.44|2263.44|2283.17|2263.17|25
1640539880000|2021-12-26 17:31:20|2283.4|2263.4|2287.01|2267.01|2288.02|2268.02|2283.4|2263.4|30
1640539890000|2021-12-26 17:31:30|2287|2267|2286.92|2266.92|2287.06|2267.06|2286.75|2266.75|34
1640539900000|2021-12-26 17:31:40|2286.96|2266.96|2286.99|2266.99|2287.03|2267.03|2286.75|2266.75|29
1640539910000|2021-12-26 17:31:50|2286.9|2266.9|2286.41|2266.41|2286.92|2266.92|2286.41|2266.41|20
1640539920000|2021-12-26 17:32:00|2286.39|2266.39|2286.38|2266.38|2286.5|2266.5|2286.36|2266.36|17
1640539930000|2021-12-26 17:32:10|2286.37|2266.37|2286.65|2266.65|2286.65|2266.65|2286.37|2266.37|26
1640539940000|2021-12-26 17:32:20|2286.75|2266.75|2287.19|2267.19|2287.21|2267.21|2286.72|2266.72|8
1640539950000|2021-12-26 17:32:30|2287.05|2267.05|2287.47|2267.47|2287.51|2267.51|2286.99|2266.99|6
1640539960000|2021-12-26 17:32:40|2287.53|2267.53|2285.17|2265.17|2287.53|2267.53|2285.14|2265.14|22
1640539970000|2021-12-26 17:32:50|2285.2|2265.2|2286.87|2266.87|2286.87|2266.87|2285.11|2265.11|20
1640539980000|2021-12-26 17:33:00|2286.81|2266.81|2287.08|2267.08|2287.09|2267.09|2286.81|2266.81|15
1640539990000|2021-12-26 17:33:10|2287.11|2267.11|2287.07|2267.07|2287.11|2267.11|2287.07|2267.07|2
1640540000000|2021-12-26 17:33:20|2287.11|2267.11|2287.33|2267.33|2287.35|2267.35|2286.97|2266.97|17
1640540010000|2021-12-26 17:33:30|2287.3|2267.3|2287.91|2267.91|2287.91|2267.91|2287.3|2267.3|14
1640540020000|2021-12-26 17:33:40|2287.94|2267.94|2288.44|2268.44|2288.44|2268.44|2287.91|2267.91|8
1640540030000|2021-12-26 17:33:50|2288.51|2268.51|2289.06|2269.06|2289.08|2269.08|2288.51|2268.51|15
1640540040000|2021-12-26 17:34:00|2289.04|2269.04|2289.43|2269.43|2289.43|2269.43|2288.84|2268.84|23
1640540050000|2021-12-26 17:34:10|2289.61|2269.61|2289.62|2269.62|2290.1|2270.1|2289.61|2269.61|21
1640540060000|2021-12-26 17:34:20|2289.58|2269.58|2289.83|2269.83|2289.86|2269.86|2289.28|2269.28|18
1640540070000|2021-12-26 17:34:30|2289.82|2269.82|2289.58|2269.58|2289.82|2269.82|2289.56|2269.56|17
1640540080000|2021-12-26 17:34:40|2289.62|2269.62|2289.06|2269.06|2289.62|2269.62|2288.68|2268.68|26
1640540090000|2021-12-26 17:34:50|2288.99|2268.99|2290.17|2270.17|2290.17|2270.17|2288.99|2268.99|17
1640540100000|2021-12-26 17:35:00|2290.12|2270.12|2289.77|2269.77|2290.34|2270.34|2289.76|2269.76|12
1640540110000|2021-12-26 17:35:10|2289.89|2269.89|2290.6|2270.6|2290.6|2270.6|2289.84|2269.84|24
1640540120000|2021-12-26 17:35:20|2290.57|2270.57|2290.94|2270.94|2290.94|2270.94|2290.57|2270.57|6
1640540130000|2021-12-26 17:35:30|2290.97|2270.97|2290.94|2270.94|2290.98|2270.98|2290.92|2270.92|15
1640540140000|2021-12-26 17:35:40|2290.97|2270.97|2290.9|2270.9|2290.98|2270.98|2290.85|2270.85|16
1640540150000|2021-12-26 17:35:50|2290.96|2270.96|2289.82|2269.82|2290.96|2270.96|2289.82|2269.82|23
1640540160000|2021-12-26 17:36:00|2289.85|2269.85|2289.9|2269.9|2289.98|2269.98|2289.85|2269.85|11
1640540170000|2021-12-26 17:36:10|2289.92|2269.92|2290.19|2270.19|2290.19|2270.19|2289.85|2269.85|15
1640540180000|2021-12-26 17:36:20|2290.12|2270.12|2289.96|2269.96|2290.19|2270.19|2289.91|2269.91|26
1640540190000|2021-12-26 17:36:30|2289.99|2269.99|2290.71|2270.71|2290.71|2270.71|2289.95|2269.95|23
1640540200000|2021-12-26 17:36:40|2290.7|2270.7|2290.71|2270.71|2290.75|2270.75|2290.67|2270.67|13
1640540210000|2021-12-26 17:36:50|2290.75|2270.75|2290.7|2270.7|2290.75|2270.75|2290.67|2270.67|14
1640540220000|2021-12-26 17:37:00|2290.63|2270.63|2289.72|2269.72|2290.63|2270.63|2289.72|2269.72|29
1640540230000|2021-12-26 17:37:10|2289.77|2269.77|2289.85|2269.85|2289.95|2269.95|2289.72|2269.72|25
1640540240000|2021-12-26 17:37:20|2289.84|2269.84|2288.87|2268.87|2289.87|2269.87|2288.86|2268.86|26
1640540250000|2021-12-26 17:37:30|2288.77|2268.77|2288.42|2268.42|2288.77|2268.77|2288.42|2268.42|31
1640540260000|2021-12-26 17:37:40|2288.43|2268.43|2288.93|2268.93|2289|2269|2288.42|2268.42|35
1640540270000|2021-12-26 17:37:50|2288.9|2268.9|2288.66|2268.66|2289.02|2269.02|2288.63|2268.63|27
1640540280000|2021-12-26 17:38:00|2288.72|2268.72|2289.03|2269.03|2289.29|2269.29|2288.69|2268.69|30
1640540290000|2021-12-26 17:38:10|2289.06|2269.06|2289.41|2269.41|2289.63|2269.63|2289.06|2269.06|17
1640540300000|2021-12-26 17:38:20|2289.4|2269.4|2289.36|2269.36|2289.51|2269.51|2289.28|2269.28|26
1640540310000|2021-12-26 17:38:30|2289.43|2269.43|2289.42|2269.42|2289.63|2269.63|2289.36|2269.36|27
1640540320000|2021-12-26 17:38:40|2289.39|2269.39|2289.4|2269.4|2289.46|2269.46|2289.23|2269.23|21
1640540330000|2021-12-26 17:38:50|2289.43|2269.43|2289.37|2269.37|2289.43|2269.43|2289.34|2269.34|17
1640540340000|2021-12-26 17:39:00|2289.36|2269.36|2289.34|2269.34|2289.37|2269.37|2289.31|2269.31|19
1640540350000|2021-12-26 17:39:10|2289.36|2269.36|2289.3|2269.3|2289.37|2269.37|2289.3|2269.3|21
1640540360000|2021-12-26 17:39:20|2289.35|2269.35|2289.35|2269.35|2289.35|2269.35|2289.31|2269.31|18
1640540370000|2021-12-26 17:39:30|2289.33|2269.33|2289.48|2269.48|2289.48|2269.48|2289.2|2269.2|5
1640540380000|2021-12-26 17:39:40|2289.22|2269.22|2290.03|2270.03|2290.05|2270.05|2289.22|2269.22|19
1640540390000|2021-12-26 17:39:50|2290.67|2270.67|2290.52|2270.52|2290.67|2270.67|2290.52|2270.52|4
1640540400000|2021-12-26 17:40:00|2290.53|2270.53|2289.57|2269.57|2290.53|2270.53|2289.57|2269.57|21
1640540410000|2021-12-26 17:40:10|2289.56|2269.56|2289.38|2269.38|2289.56|2269.56|2289.35|2269.35|26
1640540420000|2021-12-26 17:40:20|2289.31|2269.31|2288.4|2268.4|2289.33|2269.33|2288.4|2268.4|27
1640540430000|2021-12-26 17:40:30|2288.25|2268.25|2288.62|2268.62|2288.62|2268.62|2288.1|2268.1|12
1640540440000|2021-12-26 17:40:40|2288.65|2268.65|2289.31|2269.31|2289.31|2269.31|2288.53|2268.53|17
1640540450000|2021-12-26 17:40:50|2289.42|2269.42|2289.43|2269.43|2289.43|2269.43|2289.42|2269.42|2
1640540460000|2021-12-26 17:41:00|2289.19|2269.19|2288.89|2268.89|2289.2|2269.2|2288.84|2268.84|13
1640540470000|2021-12-26 17:41:10|2288.91|2268.91|2288.4|2268.4|2288.91|2268.91|2288.4|2268.4|27
1640540480000|2021-12-26 17:41:20|2288.44|2268.44|2288.47|2268.47|2288.51|2268.51|2288.16|2268.16|23
1640540490000|2021-12-26 17:41:30|2288.65|2268.65|2288.94|2268.94|2289.13|2269.13|2288.62|2268.62|20
1640540500000|2021-12-26 17:41:40|2288.9|2268.9|2289.66|2269.66|2289.66|2269.66|2288.9|2268.9|14
1640540510000|2021-12-26 17:41:50|2289.92|2269.92|2289.47|2269.47|2290.03|2270.03|2289.46|2269.46|20
1640540520000|2021-12-26 17:42:00|2289.48|2269.48|2289.62|2269.62|2289.66|2269.66|2289.43|2269.43|17
1640540530000|2021-12-26 17:42:10|2289.49|2269.49|2289.43|2269.43|2289.49|2269.49|2289.42|2269.42|4
1640540540000|2021-12-26 17:42:20|2289.39|2269.39|2288.07|2268.07|2289.48|2269.48|2288.06|2268.06|25
1640540550000|2021-12-26 17:42:30|2288.08|2268.08|2287.56|2267.56|2288.41|2268.41|2287.56|2267.56|31
1640540560000|2021-12-26 17:42:40|2287.5|2267.5|2287.25|2267.25|2287.54|2267.54|2287.25|2267.25|19
1640540570000|2021-12-26 17:42:50|2287.3|2267.3|2287.15|2267.15|2287.3|2267.3|2287.13|2267.13|22
1640540580000|2021-12-26 17:43:00|2286.89|2266.89|2286.82|2266.82|2287.22|2267.22|2286.82|2266.82|19
1640540590000|2021-12-26 17:43:10|2286.81|2266.81|2285.48|2265.48|2286.81|2266.81|2285.48|2265.48|12
1640540600000|2021-12-26 17:43:20|2285.46|2265.46|2284.59|2264.59|2285.47|2265.47|2284.59|2264.59|24
1640540610000|2021-12-26 17:43:30|2284.56|2264.56|2284.13|2264.13|2284.56|2264.56|2284.13|2264.13|27
1640540620000|2021-12-26 17:43:40|2284.04|2264.04|2284.23|2264.23|2284.32|2264.32|2284.02|2264.02|30
1640540630000|2021-12-26 17:43:50|2284.15|2264.15|2283.16|2263.16|2284.27|2264.27|2283.16|2263.16|24
1640540640000|2021-12-26 17:44:00|2282.68|2262.68|2283.47|2263.47|2283.57|2263.57|2282.67|2262.67|32
1640540650000|2021-12-26 17:44:10|2283.45|2263.45|2283.53|2263.53|2283.56|2263.56|2283.41|2263.41|15
1640540660000|2021-12-26 17:44:20|2283.56|2263.56|2283.88|2263.88|2283.88|2263.88|2283.56|2263.56|23
1640540670000|2021-12-26 17:44:30|2284.17|2264.17|2285.67|2265.67|2285.67|2265.67|2284.17|2264.17|26
1640540680000|2021-12-26 17:44:40|2285.66|2265.66|2284.9|2264.9|2285.71|2265.71|2284.9|2264.9|26
1640540690000|2021-12-26 17:44:50|2284.89|2264.89|2284.87|2264.87|2284.97|2264.97|2284.73|2264.73|29
1640540700000|2021-12-26 17:45:00|2284.93|2264.93|2285.93|2265.93|2285.95|2265.95|2284.86|2264.86|26
1640540710000|2021-12-26 17:45:10|2286.13|2266.13|2286.09|2266.09|2286.16|2266.16|2285.9|2265.9|17
1640540720000|2021-12-26 17:45:20|2286.08|2266.08|2286.1|2266.1|2286.18|2266.18|2285.87|2265.87|29
1640540730000|2021-12-26 17:45:30|2286.06|2266.06|2285.84|2265.84|2286.23|2266.23|2285.84|2265.84|22
1640540740000|2021-12-26 17:45:40|2285.7|2265.7|2285.6|2265.6|2285.7|2265.7|2285.58|2265.58|11
1640540750000|2021-12-26 17:45:50|2285.62|2265.62|2284.68|2264.68|2285.62|2265.62|2284.68|2264.68|20
1640540760000|2021-12-26 17:46:00|2284.73|2264.73|2284.72|2264.72|2284.83|2264.83|2284.65|2264.65|27
1640540770000|2021-12-26 17:46:10|2284.68|2264.68|2283.25|2263.25|2284.72|2264.72|2283.15|2263.15|21
1640540780000|2021-12-26 17:46:20|2283.34|2263.34|2283.26|2263.26|2283.48|2263.48|2283.25|2263.25|20
1640540790000|2021-12-26 17:46:30|2283.22|2263.22|2282.07|2262.07|2283.22|2263.22|2282.05|2262.05|34
1640540800000|2021-12-26 17:46:40|2282.06|2262.06|2282.29|2262.29|2282.3|2262.3|2281.46|2261.46|23
1640540810000|2021-12-26 17:46:50|2282.31|2262.31|2280.25|2260.25|2282.31|2262.31|2280.18|2260.18|27
1640540820000|2021-12-26 17:47:00|2280.44|2260.44|2280.54|2260.54|2280.79|2260.79|2280.4|2260.4|29
1640540830000|2021-12-26 17:47:10|2280.53|2260.53|2280.33|2260.33|2280.68|2260.68|2280.31|2260.31|22
1640540840000|2021-12-26 17:47:20|2280.34|2260.34|2280.71|2260.71|2280.71|2260.71|2280.16|2260.16|28
1640540850000|2021-12-26 17:47:30|2280.7|2260.7|2280.57|2260.57|2280.76|2260.76|2280.57|2260.57|17
1640540860000|2021-12-26 17:47:40|2280.32|2260.32|2279.44|2259.44|2280.32|2260.32|2279.08|2259.08|19
1640540870000|2021-12-26 17:47:50|2279.45|2259.45|2279|2259|2279.47|2259.47|2278.89|2258.89|18
1640540880000|2021-12-26 17:48:00|2279.01|2259.01|2278.6|2258.6|2279.01|2259.01|2278.51|2258.51|14
1640540890000|2021-12-26 17:48:10|2278.66|2258.66|2278.62|2258.62|2278.94|2258.94|2278.41|2258.41|19
1640540900000|2021-12-26 17:48:20|2278.66|2258.66|2278.27|2258.27|2278.66|2258.66|2278.27|2258.27|13
1640540910000|2021-12-26 17:48:30|2278.13|2258.13|2278.2|2258.2|2278.2|2258.2|2278.08|2258.08|14
1640540920000|2021-12-26 17:48:40|2278.17|2258.17|2278.36|2258.36|2278.36|2258.36|2278.14|2258.14|10
1640540930000|2021-12-26 17:48:50|2278.44|2258.44|2278.4|2258.4|2278.63|2258.63|2278.4|2258.4|20
1640540940000|2021-12-26 17:49:00|2278.33|2258.33|2278.42|2258.42|2278.42|2258.42|2278.15|2258.15|13
1640540950000|2021-12-26 17:49:10|2278.4|2258.4|2278.66|2258.66|2278.75|2258.75|2278.4|2258.4|13
1640540960000|2021-12-26 17:49:20|2278.71|2258.71|2278.74|2258.74|2278.82|2258.82|2278.65|2258.65|20
1640540970000|2021-12-26 17:49:30|2278.8|2258.8|2278.79|2258.79|2278.86|2258.86|2278.79|2258.79|4
1640540980000|2021-12-26 17:49:40|2278.8|2258.8|2278.68|2258.68|2278.83|2258.83|2278.66|2258.66|9
1640540990000|2021-12-26 17:49:50|2278.69|2258.69|2279.73|2259.73|2279.73|2259.73|2278.69|2258.69|20
1640541000000|2021-12-26 17:50:00|2279.75|2259.75|2280.5|2260.5|2280.5|2260.5|2279.75|2259.75|15
1640541010000|2021-12-26 17:50:10|2280.69|2260.69|2281.25|2261.25|2281.26|2261.26|2280.66|2260.66|24
1640541020000|2021-12-26 17:50:20|2281.27|2261.27|2281.5|2261.5|2281.5|2261.5|2281.26|2261.26|4
1640541030000|2021-12-26 17:50:30|2281.51|2261.51|2281.51|2261.51|2281.51|2261.51|2281.51|2261.51|1
1640541040000|2021-12-26 17:50:40|2281.7|2261.7|2282.88|2262.88|2282.93|2262.93|2281.69|2261.69|10
1640541050000|2021-12-26 17:50:50|2282.87|2262.87|2283.39|2263.39|2283.84|2263.84|2282.87|2262.87|22
1640541060000|2021-12-26 17:51:00|2283.4|2263.4|2283.43|2263.43|2283.44|2263.44|2283.31|2263.31|21
1640541070000|2021-12-26 17:51:10|2283.41|2263.41|2283.59|2263.59|2283.61|2263.61|2283.41|2263.41|12
1640541080000|2021-12-26 17:51:20|2283.56|2263.56|2283.33|2263.33|2283.62|2263.62|2283.33|2263.33|20
1640541090000|2021-12-26 17:51:30|2283.31|2263.31|2284.02|2264.02|2284.02|2264.02|2283.27|2263.27|23
1640541100000|2021-12-26 17:51:40|2284.06|2264.06|2284.68|2264.68|2284.68|2264.68|2284.05|2264.05|21
1640541110000|2021-12-26 17:51:50|2284.97|2264.97|2290.03|2270.03|2290.03|2270.03|2284.97|2264.97|33
1640541120000|2021-12-26 17:52:00|2290.05|2270.05|2293.17|2273.17|2293.28|2273.28|2290.05|2270.05|35
1640541130000|2021-12-26 17:52:10|2293.45|2273.45|2295.73|2275.73|2300.29|2280.29|2293.45|2273.45|29
1640541140000|2021-12-26 17:52:20|2296.13|2276.13|2297.79|2277.79|2297.88|2277.88|2296.06|2276.06|30
1640541150000|2021-12-26 17:52:30|2297.8|2277.8|2302.51|2282.51|2302.95|2282.95|2297.8|2277.8|31
1640541160000|2021-12-26 17:52:40|2302.27|2282.27|2304.19|2284.19|2304.21|2284.21|2302.27|2282.27|24
1640541170000|2021-12-26 17:52:50|2304.54|2284.54|2304.52|2284.52|2305.43|2285.43|2304.32|2284.32|21
1640541180000|2021-12-26 17:53:00|2304.55|2284.55|2306.52|2286.52|2306.52|2286.52|2304.55|2284.55|21
1640541190000|2021-12-26 17:53:10|2306.56|2286.56|2307.19|2287.19|2307.19|2287.19|2306.32|2286.32|18
1640541200000|2021-12-26 17:53:20|2307.23|2287.23|2307.96|2287.96|2309.13|2289.13|2307.23|2287.23|28
1640541210000|2021-12-26 17:53:30|2308.04|2288.04|2308.79|2288.79|2308.79|2288.79|2307.33|2287.33|25
1640541220000|2021-12-26 17:53:40|2308.81|2288.81|2308.17|2288.17|2309.35|2289.35|2308.16|2288.16|16
1640541230000|2021-12-26 17:53:50|2308.23|2288.23|2308.04|2288.04|2308.41|2288.41|2307.51|2287.51|24
1640541240000|2021-12-26 17:54:00|2308.05|2288.05|2306.87|2286.87|2308.05|2288.05|2306.86|2286.86|25
1640541250000|2021-12-26 17:54:10|2306.9|2286.9|2306.96|2286.96|2307.18|2287.18|2306.9|2286.9|21
1640541260000|2021-12-26 17:54:20|2306.95|2286.95|2306.81|2286.81|2306.95|2286.95|2306.44|2286.44|20
1640541270000|2021-12-26 17:54:30|2306.8|2286.8|2305.52|2285.52|2306.8|2286.8|2305.52|2285.52|23
1640541280000|2021-12-26 17:54:40|2305.51|2285.51|2306.24|2286.24|2306.24|2286.24|2305.51|2285.51|30
1640541290000|2021-12-26 17:54:50|2306.25|2286.25|2304.88|2284.88|2306.66|2286.66|2304.79|2284.79|29
1640541300000|2021-12-26 17:55:00|2304.86|2284.86|2298|2278|2304.86|2284.86|2297.99|2277.99|34
1640541310000|2021-12-26 17:55:10|2297.93|2277.93|2306.64|2286.64|2306.86|2290.21|2292.16|2277.85|32
1640541320000|2021-12-26 17:55:20|2306.55|2286.55|2307.58|2287.58|2307.61|2287.61|2306.51|2286.51|25
1640541330000|2021-12-26 17:55:30|2307.56|2287.56|2307.07|2287.07|2307.56|2287.56|2306.99|2286.99|24
1640541340000|2021-12-26 17:55:40|2307.06|2287.06|2306.44|2286.44|2307.06|2287.06|2306.31|2286.31|14
1640541350000|2021-12-26 17:55:50|2306.48|2286.48|2308.09|2288.09|2308.09|2288.09|2306.48|2286.48|21
1640541360000|2021-12-26 17:56:00|2308.1|2288.1|2312.39|2292.39|2312.39|2292.39|2307.97|2287.97|31
1640541370000|2021-12-26 17:56:10|2312.62|2292.62|2313.43|2293.43|2313.43|2293.43|2312.58|2292.58|17
1640541380000|2021-12-26 17:56:20|2313.51|2293.51|2314.89|2294.89|2314.89|2294.89|2312.96|2292.96|27
1640541390000|2021-12-26 17:56:30|2314.85|2294.85|2315.79|2295.79|2315.94|2295.94|2314.85|2294.85|29
1640541400000|2021-12-26 17:56:40|2315.91|2295.91|2316.49|2296.49|2316.49|2296.49|2315.91|2295.91|18
1640541410000|2021-12-26 17:56:50|2316.41|2296.41|2315.79|2295.79|2316.41|2296.41|2315.79|2295.79|13
1640541420000|2021-12-26 17:57:00|2315.78|2295.78|2315.55|2295.55|2316.58|2296.58|2315.55|2295.55|22
1640541430000|2021-12-26 17:57:10|2315.59|2295.59|2316.09|2296.09|2316.2|2296.2|2315.38|2295.38|26
1640541440000|2021-12-26 17:57:20|2316.06|2296.06|2315.17|2295.17|2316.08|2296.08|2315.16|2295.16|26
1640541450000|2021-12-26 17:57:30|2315.18|2295.18|2312.68|2292.68|2315.2|2295.2|2311.65|2291.65|31
1640541460000|2021-12-26 17:57:40|2312.64|2292.64|2312.24|2292.24|2312.64|2292.64|2312.24|2292.24|7
1640541470000|2021-12-26 17:57:50|2312.23|2292.23|2310.79|2290.79|2312.28|2292.28|2310.79|2290.79|32
1640541480000|2021-12-26 17:58:00|2310.8|2290.8|2313.23|2293.23|2313.23|2293.23|2310.8|2290.8|22
1640541490000|2021-12-26 17:58:10|2313.12|2293.12|2313.3|2293.3|2313.37|2293.37|2313.12|2293.12|16
1640541500000|2021-12-26 17:58:20|2313.41|2293.41|2312.42|2292.42|2313.41|2293.41|2312.42|2292.42|23
1640541510000|2021-12-26 17:58:30|2312.41|2292.41|2312.42|2292.42|2312.42|2292.42|2312.4|2292.4|5
1640541520000|2021-12-26 17:58:40|2312.38|2292.38|2312.06|2292.06|2312.64|2292.64|2312.01|2292.01|20
1640541530000|2021-12-26 17:58:50|2311.63|2291.63|2311.68|2291.68|2311.74|2291.74|2311.39|2291.39|18
1640541540000|2021-12-26 17:59:00|2311.92|2291.92|2312.8|2292.8|2312.8|2292.8|2311.92|2291.92|9
1640541550000|2021-12-26 17:59:10|2312.82|2292.82|2312.25|2292.25|2312.82|2292.82|2312.25|2292.25|17
1640541560000|2021-12-26 17:59:20|2312.26|2292.26|2312.08|2292.08|2312.26|2292.26|2312.08|2292.08|12
1640541570000|2021-12-26 17:59:30|2312.07|2292.07|2311.4|2291.4|2312.28|2292.28|2311.23|2291.23|31
1640541580000|2021-12-26 17:59:40|2311.5|2291.5|2311.55|2291.55|2311.55|2291.55|2311.41|2291.41|16
1640541590000|2021-12-26 17:59:50|2311.56|2291.56|2311.12|2291.12|2311.65|2291.65|2311.11|2291.11|15
1640541600000|2021-12-26 18:00:00|2311.13|2291.13|2310.39|2290.39|2311.13|2291.13|2310.36|2290.36|32
1640541610000|2021-12-26 18:00:10|2310.38|2290.38|2310.58|2290.58|2311.18|2291.18|2310.38|2290.38|25
1640541620000|2021-12-26 18:00:20|2310.59|2290.59|2310.25|2290.25|2310.59|2290.59|2310.13|2290.13|22
1640541630000|2021-12-26 18:00:30|2310.21|2290.21|2310.08|2290.08|2310.32|2290.32|2309.77|2289.77|26
1640541640000|2021-12-26 18:00:40|2310.07|2290.07|2309.58|2289.58|2310.3|2290.3|2309.4|2289.4|21
1640541650000|2021-12-26 18:00:50|2309.68|2289.68|2307.21|2287.21|2309.68|2289.68|2307.21|2287.21|18
1640541660000|2021-12-26 18:01:00|2307.19|2287.19|2307.54|2287.54|2307.58|2287.58|2306.98|2286.98|23
1640541670000|2021-12-26 18:01:10|2307.88|2287.88|2307.38|2287.38|2308.14|2288.14|2307.11|2287.11|33
1640541680000|2021-12-26 18:01:20|2307.19|2287.19|2306.69|2286.69|2307.19|2287.19|2306.69|2286.69|23
1640541690000|2021-12-26 18:01:30|2306.7|2286.7|2305.05|2285.05|2306.7|2286.7|2305.05|2285.05|23
1640541700000|2021-12-26 18:01:40|2305.04|2285.04|2304.19|2284.19|2305.04|2285.04|2304.19|2284.19|28
1640541710000|2021-12-26 18:01:50|2304.23|2284.23|2302|2282|2304.23|2284.23|2302|2282|20
1640541720000|2021-12-26 18:02:00|2301.97|2281.97|2300.32|2280.32|2301.98|2281.98|2300.24|2280.24|27
1640541730000|2021-12-26 18:02:10|2300.35|2280.35|2298.66|2278.66|2300.39|2280.39|2298.66|2278.66|30
1640541740000|2021-12-26 18:02:20|2298.59|2278.59|2298.35|2278.35|2298.8|2278.8|2298.02|2278.02|27
1640541750000|2021-12-26 18:02:30|2298.36|2278.36|2297.62|2277.62|2298.36|2278.36|2297.62|2277.62|16
1640541760000|2021-12-26 18:02:40|2297.44|2277.44|2298.94|2278.94|2298.94|2278.94|2296.55|2276.55|30
1640541770000|2021-12-26 18:02:50|2298.03|2278.03|2301.74|2281.74|2301.8|2281.8|2298.03|2278.03|37
1640541780000|2021-12-26 18:03:00|2301.73|2281.73|2301.29|2281.29|2302.29|2282.29|2301.17|2281.17|31
1640541790000|2021-12-26 18:03:10|2301.33|2281.33|2301.88|2281.88|2302.24|2282.24|2301.22|2281.22|32
1640541800000|2021-12-26 18:03:20|2301.55|2281.55|2300.35|2280.35|2301.55|2281.55|2300.13|2280.13|31
1640541810000|2021-12-26 18:03:30|2300.55|2280.55|2300.66|2280.66|2302.42|2282.42|2300.45|2280.45|34
1640541820000|2021-12-26 18:03:40|2300.65|2280.65|2300.81|2280.81|2301.19|2281.19|2300.58|2280.58|18
1640541830000|2021-12-26 18:03:50|2300.82|2280.82|2302.5|2282.5|2303.22|2283.22|2300.72|2280.72|25
1640541840000|2021-12-26 18:04:00|2303.02|2283.02|2303.55|2283.55|2303.86|2283.86|2302.82|2282.82|26
1640541850000|2021-12-26 18:04:10|2303.58|2283.58|2306|2286|2306.09|2286.09|2303.57|2283.57|21
1640541860000|2021-12-26 18:04:20|2306.18|2286.18|2309.54|2289.54|2309.54|2289.54|2306.02|2286.02|23
1640541870000|2021-12-26 18:04:30|2309.56|2289.56|2311.93|2291.93|2311.93|2291.93|2309.56|2289.56|16
1640541880000|2021-12-26 18:04:40|2311.89|2291.89|2313.27|2293.27|2313.27|2293.27|2311.89|2291.89|28
1640541890000|2021-12-26 18:04:50|2313.28|2293.28|2313.74|2293.74|2313.74|2293.74|2312.53|2292.53|22
1640541900000|2021-12-26 18:05:00|2313.79|2293.79|2313.86|2293.86|2314.86|2294.86|2313.63|2293.63|17
1640541910000|2021-12-26 18:05:10|2314.01|2294.01|2314.19|2294.19|2314.29|2294.29|2313.53|2293.53|20
1640541920000|2021-12-26 18:05:20|2314.7|2294.7|2315.25|2295.25|2315.25|2295.25|2313.64|2293.64|24
1640541930000|2021-12-26 18:05:30|2315.24|2295.24|2315.23|2295.23|2315.63|2295.63|2315.05|2295.05|25
1640541940000|2021-12-26 18:05:40|2315.22|2295.22|2315.31|2295.31|2315.58|2295.58|2314.92|2294.92|29
1640541950000|2021-12-26 18:05:50|2315.3|2295.3|2315.1|2295.1|2315.3|2295.3|2315.04|2295.04|16
1640541960000|2021-12-26 18:06:00|2315.11|2295.11|2315.43|2295.43|2315.52|2295.52|2315.09|2295.09|15
1640541970000|2021-12-26 18:06:10|2315.45|2295.45|2315.08|2295.08|2315.63|2295.63|2315.08|2295.08|14
1640541980000|2021-12-26 18:06:20|2315.14|2295.14|2315.63|2295.63|2315.63|2295.63|2315.06|2295.06|18
1640541990000|2021-12-26 18:06:30|2315.62|2295.62|2315.73|2295.73|2315.73|2295.73|2315.49|2295.49|14
1640542000000|2021-12-26 18:06:40|2315.7|2295.7|2316.3|2296.3|2316.3|2296.3|2315.69|2295.69|10
1640542010000|2021-12-26 18:06:50|2316.32|2296.32|2316.41|2296.41|2316.44|2296.44|2316.08|2296.08|17
1640542020000|2021-12-26 18:07:00|2316.58|2296.58|2315.91|2295.91|2317.56|2297.56|2315.08|2295.08|33
1640542030000|2021-12-26 18:07:10|2315.88|2295.88|2316.1|2296.1|2317.39|2297.39|2315.88|2295.88|28
1640542040000|2021-12-26 18:07:20|2316.17|2296.17|2316.6|2296.6|2316.64|2296.64|2315.75|2295.75|23
1640542050000|2021-12-26 18:07:30|2316.58|2296.58|2316.7|2296.7|2317.05|2297.05|2316.55|2296.55|18
1640542060000|2021-12-26 18:07:40|2316.68|2296.68|2315.23|2295.23|2316.71|2296.71|2315.15|2295.15|26
1640542070000|2021-12-26 18:07:50|2314.89|2294.89|2314.03|2294.03|2315.14|2295.14|2313.65|2293.65|38
1640542080000|2021-12-26 18:08:00|2314.01|2294.01|2313.06|2293.06|2314.01|2294.01|2312.68|2292.68|34
1640542090000|2021-12-26 18:08:10|2313.07|2293.07|2314.71|2294.71|2315.49|2295.49|2313.07|2293.07|27
1640542100000|2021-12-26 18:08:20|2314.65|2294.65|2315.71|2295.71|2315.72|2295.72|2314.65|2294.65|13
1640542110000|2021-12-26 18:08:30|2315.73|2295.73|2315.07|2295.07|2315.85|2295.85|2315.07|2295.07|23
1640542120000|2021-12-26 18:08:40|2315.02|2295.02|2313.55|2293.55|2315.02|2295.02|2313.46|2293.46|25
1640542130000|2021-12-26 18:08:50|2313.61|2293.61|2313.09|2293.09|2313.77|2293.77|2312.99|2292.99|26
1640542140000|2021-12-26 18:09:00|2313.08|2293.08|2310.33|2290.33|2313.1|2293.1|2308.92|2288.92|32
1640542150000|2021-12-26 18:09:10|2310.42|2290.42|2310.22|2290.22|2312.16|2292.16|2309.96|2289.96|36
1640542160000|2021-12-26 18:09:20|2310.19|2290.19|2308.72|2288.72|2310.31|2290.31|2308.48|2288.48|29
1640542170000|2021-12-26 18:09:30|2308.64|2288.64|2309.59|2289.59|2310.56|2290.56|2308.64|2288.64|36
1640542180000|2021-12-26 18:09:40|2309.62|2289.62|2310.67|2290.67|2310.67|2290.67|2309.23|2289.23|26
1640542190000|2021-12-26 18:09:50|2310.65|2290.65|2310.23|2290.23|2310.65|2290.65|2310.2|2290.2|23
1640542200000|2021-12-26 18:10:00|2310.25|2290.25|2310.2|2290.2|2310.52|2290.52|2310.13|2290.13|23
1640542210000|2021-12-26 18:10:10|2310.18|2290.18|2310.04|2290.04|2310.18|2290.18|2310.03|2290.03|16
1640542220000|2021-12-26 18:10:20|2310.09|2290.09|2310|2290|2310.18|2290.18|2309.93|2289.93|16
1640542230000|2021-12-26 18:10:30|2309.98|2289.98|2309.64|2289.64|2310.02|2290.02|2309.64|2289.64|22
1640542240000|2021-12-26 18:10:40|2309.86|2289.86|2309.73|2289.73|2310.17|2290.17|2309.67|2289.67|26
1640542250000|2021-12-26 18:10:50|2309.7|2289.7|2306.9|2286.9|2309.87|2289.87|2306.88|2286.88|37
1640542260000|2021-12-26 18:11:00|2307.09|2287.09|2307.13|2287.13|2307.71|2287.71|2305.36|2285.36|30
1640542270000|2021-12-26 18:11:10|2307.1|2287.1|2307.85|2287.85|2308.02|2288.02|2307.01|2287.01|37
1640542280000|2021-12-26 18:11:20|2307.7|2287.7|2307.69|2287.69|2307.7|2287.7|2307.03|2287.03|33
1640542290000|2021-12-26 18:11:30|2307.77|2287.77|2307.8|2287.8|2308.34|2288.34|2307.77|2287.77|31
1640542300000|2021-12-26 18:11:40|2307.79|2287.79|2308.36|2288.36|2308.59|2288.59|2307.77|2287.77|30
1640542310000|2021-12-26 18:11:50|2308.33|2288.33|2308.83|2288.83|2308.83|2288.83|2307.91|2287.91|29
1640542320000|2021-12-26 18:12:00|2308.86|2288.86|2311.69|2291.69|2311.69|2291.69|2308.86|2288.86|22
1640542330000|2021-12-26 18:12:10|2311.68|2291.68|2311.82|2291.82|2311.82|2291.82|2310.7|2290.7|26
1640542340000|2021-12-26 18:12:20|2311.77|2291.77|2312.76|2292.76|2312.88|2292.88|2311.49|2291.49|16
1640542350000|2021-12-26 18:12:30|2312.88|2292.88|2312.78|2292.78|2312.88|2292.88|2312.76|2292.76|3
1640542360000|2021-12-26 18:12:40|2312.85|2292.85|2313.86|2293.86|2313.91|2293.91|2312.85|2292.85|16
1640542370000|2021-12-26 18:12:50|2313.83|2293.83|2314.1|2294.1|2314.1|2294.1|2313.65|2293.65|23
1640542380000|2021-12-26 18:13:00|2314.12|2294.12|2315.8|2295.8|2315.8|2295.8|2313.99|2293.99|16
1640542390000|2021-12-26 18:13:10|2315.86|2295.86|2316.52|2296.52|2316.54|2296.54|2315.85|2295.85|15
1640542400000|2021-12-26 18:13:20|2316.58|2296.58|2317.25|2297.25|2317.83|2297.83|2316.58|2296.58|23
1640542410000|2021-12-26 18:13:30|2317.21|2297.21|2316.16|2296.16|2317.33|2297.33|2315.76|2295.76|32
1640542420000|2021-12-26 18:13:40|2316.36|2296.36|2315.39|2295.39|2316.51|2296.51|2315.38|2295.38|32
1640542430000|2021-12-26 18:13:50|2315.43|2295.43|2315.88|2295.88|2315.88|2295.88|2314.46|2294.46|24
1640542440000|2021-12-26 18:14:00|2315.94|2295.94|2316.09|2296.09|2316.27|2296.27|2315.75|2295.75|22
1640542450000|2021-12-26 18:14:10|2316.13|2296.13|2316.64|2296.64|2316.64|2296.64|2316.13|2296.13|9
1640542460000|2021-12-26 18:14:20|2316.7|2296.7|2314.07|2294.07|2316.72|2296.72|2313.92|2293.92|26
1640542470000|2021-12-26 18:14:30|2314.08|2294.08|2313.02|2293.02|2314.08|2294.08|2312.98|2292.98|33
1640542480000|2021-12-26 18:14:40|2313|2293|2311.21|2291.21|2313.1|2293.1|2311.16|2291.16|29
1640542490000|2021-12-26 18:14:50|2311.2|2291.2|2310.92|2290.92|2311.78|2291.78|2310.64|2290.64|31
1640542500000|2021-12-26 18:15:00|2310.9|2290.9|2312.17|2292.17|2312.55|2292.55|2310.81|2290.81|31
1640542510000|2021-12-26 18:15:10|2312.16|2292.16|2311.91|2291.91|2312.17|2292.17|2310.71|2290.71|29
1640542520000|2021-12-26 18:15:20|2312.02|2292.02|2312.91|2292.91|2313.02|2293.02|2312.02|2292.02|12
1640542530000|2021-12-26 18:15:30|2313.52|2293.52|2314.23|2294.23|2314.23|2294.23|2313.23|2293.23|9
1640542540000|2021-12-26 18:15:40|2314.27|2294.27|2313.68|2293.68|2314.76|2294.76|2313.44|2293.44|24
1640542550000|2021-12-26 18:15:50|2313.66|2293.66|2312.65|2292.65|2313.68|2293.68|2312.65|2292.65|30
1640542560000|2021-12-26 18:16:00|2312.66|2292.66|2312.14|2292.14|2312.85|2292.85|2311.96|2291.96|24
1640542570000|2021-12-26 18:16:10|2312.21|2292.21|2312.73|2292.73|2312.73|2292.73|2312.21|2292.21|26
1640542580000|2021-12-26 18:16:20|2312.7|2292.7|2312.81|2292.81|2313.33|2293.33|2312.69|2292.69|25
1640542590000|2021-12-26 18:16:30|2312.87|2292.87|2312.51|2292.51|2312.87|2292.87|2312.38|2292.38|16
1640542600000|2021-12-26 18:16:40|2312.49|2292.49|2312.38|2292.38|2312.53|2292.53|2312.35|2292.35|30
1640542610000|2021-12-26 18:16:50|2312.39|2292.39|2312.14|2292.14|2312.65|2292.65|2312.05|2292.05|23
1640542620000|2021-12-26 18:17:00|2312.15|2292.15|2312.07|2292.07|2312.16|2292.16|2311.98|2291.98|17
1640542630000|2021-12-26 18:17:10|2312.05|2292.05|2310.6|2290.6|2312.17|2292.17|2310.29|2290.29|29
1640542640000|2021-12-26 18:17:20|2310.44|2290.44|2310.04|2290.04|2310.44|2290.44|2310.03|2290.03|22
1640542650000|2021-12-26 18:17:30|2310.08|2290.08|2310|2290|2310.27|2290.27|2309.9|2289.9|19
1640542660000|2021-12-26 18:17:40|2310.06|2290.06|2311.97|2291.97|2311.97|2291.97|2309.95|2289.95|25
1640542670000|2021-12-26 18:17:50|2312.66|2292.66|2312.65|2292.65|2312.66|2292.66|2312.65|2292.65|2
1640542680000|2021-12-26 18:18:00|2312.49|2292.49|2312|2292|2312.49|2292.49|2311.94|2291.94|8
1640542690000|2021-12-26 18:18:10|2312.02|2292.02|2311.7|2291.7|2312.03|2292.03|2310.41|2290.41|30
1640542700000|2021-12-26 18:18:20|2311.77|2291.77|2312.78|2292.78|2312.96|2292.96|2311.77|2291.77|31
1640542710000|2021-12-26 18:18:30|2312.73|2292.73|2313.38|2293.38|2313.38|2293.38|2312.49|2292.49|31
1640542720000|2021-12-26 18:18:40|2313.36|2293.36|2313.31|2293.31|2313.36|2293.36|2313.3|2293.3|13
1640542730000|2021-12-26 18:18:50|2313.34|2293.34|2313.43|2293.43|2313.43|2293.43|2313.26|2293.26|8
1640542740000|2021-12-26 18:19:00|2313.79|2293.79|2314.56|2294.56|2314.56|2294.56|2313.79|2293.79|6
1640542750000|2021-12-26 18:19:10|2314.55|2294.55|2314.51|2294.51|2314.57|2294.57|2314.35|2294.35|15
1640542760000|2021-12-26 18:19:20|2314.48|2294.48|2313.67|2293.67|2314.57|2294.57|2313.67|2293.67|7
1640542770000|2021-12-26 18:19:30|2313.7|2293.7|2314.35|2294.35|2314.35|2294.35|2313.64|2293.64|14
1640542780000|2021-12-26 18:19:40|2314.19|2294.19|2314.8|2294.8|2314.8|2294.8|2314.19|2294.19|9
1640542790000|2021-12-26 18:19:50|2314.89|2294.89|2314.86|2294.86|2315.52|2295.52|2314.8|2294.8|11
1640542800000|2021-12-26 18:20:00|2314.96|2294.96|2314.75|2294.75|2314.96|2294.96|2314.74|2294.74|9
1640542810000|2021-12-26 18:20:10|2314.79|2294.79|2316.51|2296.51|2316.51|2296.51|2314.79|2294.79|12
1640542820000|2021-12-26 18:20:20|2316.54|2296.54|2317.34|2297.34|2317.36|2297.36|2316.14|2296.14|21
1640542830000|2021-12-26 18:20:30|2317.37|2297.37|2317.95|2297.95|2317.95|2297.95|2317.07|2297.07|11
1640542840000|2021-12-26 18:20:40|2318.02|2298.02|2319.11|2299.11|2319.11|2299.11|2318.02|2298.02|22
1640542850000|2021-12-26 18:20:50|2319.05|2299.05|2319.72|2299.72|2320.19|2300.19|2319.05|2299.05|23
1640542860000|2021-12-26 18:21:00|2319.7|2299.7|2319.97|2299.97|2319.97|2299.97|2319.7|2299.7|7
1640542870000|2021-12-26 18:21:10|2319.95|2299.95|2320.54|2300.54|2320.54|2300.54|2319.95|2299.95|6
1640542880000|2021-12-26 18:21:20|2320.5|2300.5|2319.99|2299.99|2320.5|2300.5|2319.95|2299.95|22
1640542890000|2021-12-26 18:21:30|2320.06|2300.06|2324.53|2304.53|2324.74|2304.74|2320.06|2300.06|27
1640542900000|2021-12-26 18:21:40|2324.52|2304.52|2323.92|2303.92|2324.56|2304.56|2323.92|2303.92|25
1640542910000|2021-12-26 18:21:50|2323.72|2303.72|2324.02|2304.02|2324.07|2304.07|2323.72|2303.72|34
1640542920000|2021-12-26 18:22:00|2323.98|2303.98|2323.98|2303.98|2324.34|2304.34|2323.83|2303.83|32
1640542930000|2021-12-26 18:22:10|2323.95|2303.95|2322.92|2302.92|2324.06|2304.06|2322.92|2302.92|30
1640542940000|2021-12-26 18:22:20|2322.91|2302.91|2323.08|2303.08|2323.2|2303.2|2322.9|2302.9|28
1640542950000|2021-12-26 18:22:30|2323.11|2303.11|2321.9|2301.9|2323.26|2303.26|2321.9|2301.9|27
1640542960000|2021-12-26 18:22:40|2321.89|2301.89|2319.77|2299.77|2321.92|2301.92|2319.77|2299.77|31
1640542970000|2021-12-26 18:22:50|2319.74|2299.74|2320.11|2300.11|2320.11|2300.11|2319.3|2299.3|33
1640542980000|2021-12-26 18:23:00|2320.26|2300.26|2320.52|2300.52|2320.67|2300.67|2320.17|2300.17|29
1640542990000|2021-12-26 18:23:10|2320.48|2300.48|2324.41|2304.41|2324.43|2304.43|2320.47|2300.47|30
1640543000000|2021-12-26 18:23:20|2324.4|2304.4|2327.22|2307.22|2329.18|2309.18|2324.38|2304.38|33
1640543010000|2021-12-26 18:23:30|2327.03|2307.03|2327.69|2307.69|2327.69|2307.69|2326.59|2306.59|35
1640543020000|2021-12-26 18:23:40|2327.7|2307.7|2328.46|2308.46|2328.46|2308.46|2327.51|2307.51|23
1640543030000|2021-12-26 18:23:50|2328.49|2308.49|2329.23|2309.23|2329.41|2309.41|2328.49|2308.49|16
1640543040000|2021-12-26 18:24:00|2329.93|2309.93|2333.71|2313.71|2334.23|2314.23|2329.93|2309.93|37
1640543050000|2021-12-26 18:24:10|2333.69|2313.69|2332.67|2312.67|2333.74|2313.74|2331.2|2311.2|34
1640543060000|2021-12-26 18:24:20|2332.8|2312.8|2332.26|2312.26|2333.1|2313.1|2332.24|2312.24|29
1640543070000|2021-12-26 18:24:30|2332.24|2312.24|2333.03|2313.03|2333.15|2313.15|2331.83|2311.83|32
1640543080000|2021-12-26 18:24:40|2333.04|2313.04|2334.32|2314.32|2334.32|2314.32|2333.03|2313.03|23
1640543090000|2021-12-26 18:24:50|2334.29|2314.29|2336.34|2316.34|2336.34|2316.34|2332.97|2312.97|32
1640543100000|2021-12-26 18:25:00|2336.42|2316.42|2338.96|2318.96|2338.96|2318.96|2336.32|2316.32|33
1640543110000|2021-12-26 18:25:10|2338.69|2318.69|2339.51|2319.51|2340.11|2320.11|2338.37|2318.37|29
1640543120000|2021-12-26 18:25:20|2339.49|2319.49|2339.63|2319.63|2339.79|2319.79|2338.95|2318.95|32
1640543130000|2021-12-26 18:25:30|2339.64|2319.64|2341.54|2321.54|2341.54|2321.54|2339.64|2319.64|15
1640543140000|2021-12-26 18:25:40|2341.57|2321.57|2339.97|2319.97|2341.57|2321.57|2339.69|2319.69|26
1640543150000|2021-12-26 18:25:50|2340.11|2320.11|2343.13|2323.13|2343.35|2323.35|2340.11|2320.11|27
1640543160000|2021-12-26 18:26:00|2343.98|2323.98|2343.88|2323.88|2344.69|2324.69|2343.88|2323.88|33
1640543170000|2021-12-26 18:26:10|2343.83|2323.83|2343.19|2323.19|2343.83|2323.83|2342.74|2322.74|31
1640543180000|2021-12-26 18:26:20|2343.33|2323.33|2342.8|2322.8|2343.33|2323.33|2342.11|2322.11|34
1640543190000|2021-12-26 18:26:30|2342.76|2322.76|2343.57|2323.57|2343.57|2323.57|2342.4|2322.4|32
1640543200000|2021-12-26 18:26:40|2343.56|2323.56|2344.56|2324.56|2345.01|2325.01|2342.82|2322.82|33
1640543210000|2021-12-26 18:26:50|2344.46|2324.46|2349.45|2329.45|2349.46|2329.46|2344.46|2324.46|31
1640543220000|2021-12-26 18:27:00|2349.46|2329.46|2344.28|2324.28|2349.46|2329.46|2343.35|2323.35|30
1640543230000|2021-12-26 18:27:10|2345.35|2325.35|2347.62|2327.62|2347.62|2327.62|2344.65|2324.65|32
1640543240000|2021-12-26 18:27:20|2347.53|2327.53|2347.35|2327.35|2347.79|2327.79|2347.33|2327.33|31
1640543250000|2021-12-26 18:27:30|2347.34|2327.34|2351.59|2331.59|2351.6|2331.6|2347.34|2327.34|29
1640543260000|2021-12-26 18:27:40|2351.66|2331.66|2351.26|2331.26|2351.67|2331.67|2351.24|2331.24|23
1640543270000|2021-12-26 18:27:50|2351.34|2331.34|2347.96|2327.96|2351.37|2331.37|2347.9|2327.9|34
1640543280000|2021-12-26 18:28:00|2347.97|2327.97|2346.96|2326.96|2348.15|2328.15|2346.6|2326.6|31
1640543290000|2021-12-26 18:28:10|2347.02|2327.02|2348.36|2328.36|2348.36|2328.36|2347|2327|27
1640543300000|2021-12-26 18:28:20|2348.44|2328.44|2348.33|2328.33|2348.69|2328.69|2348.33|2328.33|22
1640543310000|2021-12-26 18:28:30|2348.3|2328.3|2350.28|2330.28|2350.28|2330.28|2347.89|2327.89|28
1640543320000|2021-12-26 18:28:40|2350.2|2330.2|2351.61|2331.61|2351.64|2331.64|2350.2|2330.2|25
1640543330000|2021-12-26 18:28:50|2352.76|2332.76|2358.72|2338.72|2358.72|2338.72|2352.76|2332.76|35
1640543340000|2021-12-26 18:29:00|2358.82|2338.82|2359.13|2339.13|2359.86|2339.86|2358.53|2338.53|36
1640543350000|2021-12-26 18:29:10|2359.25|2339.25|2356.48|2336.48|2359.35|2339.35|2355.09|2335.09|38
1640543360000|2021-12-26 18:29:20|2356.45|2336.45|2359.21|2339.21|2362.15|2342.15|2356.45|2336.45|35
1640543370000|2021-12-26 18:29:30|2359.32|2339.32|2358.5|2338.5|2359.32|2339.32|2358.28|2338.28|23
1640543380000|2021-12-26 18:29:40|2358.48|2338.48|2359.88|2339.88|2359.88|2339.88|2358.15|2338.15|28
1640543390000|2021-12-26 18:29:50|2359.89|2339.89|2361.06|2341.06|2361.42|2341.42|2359.81|2339.81|26
1640543400000|2021-12-26 18:30:00|2361.05|2341.05|2364.52|2344.52|2364.52|2344.52|2361.05|2341.05|34
1640543410000|2021-12-26 18:30:10|2364.59|2344.59|2366.56|2346.56|2366.57|2346.57|2364.29|2344.29|32
1640543420000|2021-12-26 18:30:20|2366.63|2346.63|2362.41|2342.41|2366.64|2346.64|2362.41|2342.41|32
1640543430000|2021-12-26 18:30:30|2362.03|2342.03|2362.73|2342.73|2362.81|2342.81|2360.77|2340.77|35
1640543440000|2021-12-26 18:30:40|2362.74|2342.74|2364.48|2344.48|2364.67|2344.67|2362.74|2342.74|35
1640543450000|2021-12-26 18:30:50|2364.51|2344.51|2363.88|2343.88|2364.63|2344.63|2363.12|2343.12|36
1640543460000|2021-12-26 18:31:00|2363.67|2343.67|2364.79|2344.79|2366.23|2352.04|2357.21|2343.67|34
1640543470000|2021-12-26 18:31:10|2364.76|2344.76|2363.34|2343.34|2364.76|2344.76|2362.94|2342.94|34
1640543480000|2021-12-26 18:31:20|2363.31|2343.31|2363.97|2343.97|2364.67|2344.67|2361.46|2341.46|32
1640543490000|2021-12-26 18:31:30|2364.03|2344.03|2360.23|2340.23|2364.15|2344.15|2360.23|2340.23|37
1640543500000|2021-12-26 18:31:40|2360.07|2340.07|2357.82|2337.82|2360.07|2340.07|2357.79|2337.79|24
1640543510000|2021-12-26 18:31:50|2357.77|2337.77|2360.72|2340.72|2360.73|2340.73|2357.77|2337.77|37
1640543520000|2021-12-26 18:32:00|2360.65|2340.65|2361.48|2341.48|2361.48|2341.48|2360.35|2340.35|30
1640543530000|2021-12-26 18:32:10|2362.23|2342.23|2358.25|2338.25|2363.32|2343.32|2358.25|2338.25|37
1640543540000|2021-12-26 18:32:20|2358.3|2338.3|2357.59|2337.59|2358.49|2338.49|2357.57|2337.57|34
1640543550000|2021-12-26 18:32:30|2357.64|2337.64|2358.29|2338.29|2358.48|2338.48|2356.1|2336.1|34
1640543560000|2021-12-26 18:32:40|2358.28|2338.28|2359.01|2339.01|2359.06|2339.06|2358.13|2338.13|33
1640543570000|2021-12-26 18:32:50|2358.98|2338.98|2359.01|2339.01|2359.01|2339.01|2358.26|2338.26|32
1640543580000|2021-12-26 18:33:00|2359.06|2339.06|2358.8|2338.8|2359.06|2339.06|2358.53|2338.53|32
1640543590000|2021-12-26 18:33:10|2358.78|2338.78|2358.64|2338.64|2358.85|2338.85|2358.57|2338.57|25
1640543600000|2021-12-26 18:33:20|2358.63|2338.63|2358.86|2338.86|2358.86|2338.86|2357.88|2337.88|31
1640543610000|2021-12-26 18:33:30|2358.73|2338.73|2357.62|2337.62|2359.2|2339.2|2357.28|2337.28|24
1640543620000|2021-12-26 18:33:40|2357.59|2337.59|2358.68|2338.68|2358.82|2338.82|2357.33|2337.33|32
1640543630000|2021-12-26 18:33:50|2358.63|2338.63|2356.81|2336.81|2358.66|2338.66|2356.81|2336.81|29
1640543640000|2021-12-26 18:34:00|2356.82|2336.82|2357.17|2337.17|2357.56|2337.56|2356.81|2336.81|25
1640543650000|2021-12-26 18:34:10|2357.13|2337.13|2357.27|2337.27|2357.58|2337.58|2356.93|2336.93|22
1640543660000|2021-12-26 18:34:20|2357.26|2337.26|2355.18|2335.18|2357.26|2337.26|2355.18|2335.18|26
1640543670000|2021-12-26 18:34:30|2355.02|2335.02|2352.12|2332.12|2355.02|2335.02|2351.29|2331.29|28
1640543680000|2021-12-26 18:34:40|2353.02|2333.02|2350.83|2330.83|2353.34|2333.34|2350.82|2330.82|32
1640543690000|2021-12-26 18:34:50|2350.78|2330.78|2348.04|2328.04|2350.78|2330.78|2347.98|2327.98|31
1640543700000|2021-12-26 18:35:00|2348.02|2328.02|2347.99|2327.99|2348.28|2328.28|2347.92|2327.92|22
1640543710000|2021-12-26 18:35:10|2347.96|2327.96|2343.42|2323.42|2347.96|2327.96|2343.31|2323.31|37
1640543720000|2021-12-26 18:35:20|2342.9|2322.9|2344.21|2324.21|2344.96|2324.96|2342.9|2322.9|32
1640543730000|2021-12-26 18:35:30|2343.93|2323.93|2339.36|2319.36|2343.93|2323.93|2339.21|2319.21|32
1640543740000|2021-12-26 18:35:40|2339.61|2319.61|2337.23|2317.23|2339.97|2328.5|2333.82|2317.23|29
1640543750000|2021-12-26 18:35:50|2337.16|2317.16|2336.16|2316.16|2337.87|2317.87|2336.13|2316.13|28
1640543760000|2021-12-26 18:36:00|2336.22|2316.22|2336.32|2316.32|2336.32|2316.32|2335.81|2315.81|25
1640543770000|2021-12-26 18:36:10|2336.23|2316.23|2335.76|2315.76|2336.83|2316.83|2335.19|2315.19|33
1640543780000|2021-12-26 18:36:20|2335.78|2315.78|2338.6|2318.6|2339.01|2326.71|2330.81|2315.36|32
1640543790000|2021-12-26 18:36:30|2338.66|2318.66|2337.79|2317.79|2339.59|2319.59|2337.78|2317.78|32
1640543800000|2021-12-26 18:36:40|2337.76|2317.76|2338.76|2318.76|2338.78|2318.78|2337.57|2317.57|26
1640543810000|2021-12-26 18:36:50|2338.77|2318.77|2339.46|2319.46|2339.53|2319.53|2338.77|2318.77|32
1640543820000|2021-12-26 18:37:00|2339.45|2319.45|2339.82|2319.82|2339.82|2319.82|2339.12|2319.12|26
1640543830000|2021-12-26 18:37:10|2339.95|2319.95|2339.26|2319.26|2340.86|2320.86|2339.26|2319.26|24
1640543840000|2021-12-26 18:37:20|2339.24|2319.24|2339.04|2319.04|2339.52|2319.52|2339.04|2319.04|31
1640543850000|2021-12-26 18:37:30|2338.94|2318.94|2337.3|2317.3|2338.97|2318.97|2337.3|2317.3|20
1640543860000|2021-12-26 18:37:40|2336.91|2316.91|2337.08|2317.08|2337.25|2317.25|2336.76|2316.76|29
1640543870000|2021-12-26 18:37:50|2337.01|2317.01|2336.91|2316.91|2337.18|2317.18|2336.83|2316.83|21
1640543880000|2021-12-26 18:38:00|2336.89|2316.89|2336.91|2316.91|2336.92|2316.92|2336.85|2316.85|10
1640543890000|2021-12-26 18:38:10|2336.9|2316.9|2336.82|2316.82|2336.91|2316.91|2336.8|2316.8|8
1640543900000|2021-12-26 18:38:20|2336.8|2316.8|2336.22|2316.22|2336.82|2316.82|2336.19|2316.19|17
1640543910000|2021-12-26 18:38:30|2336.23|2316.23|2335.76|2315.76|2336.3|2316.3|2335.76|2315.76|13
1640543920000|2021-12-26 18:38:40|2335.71|2315.71|2335.4|2315.4|2335.71|2315.71|2335.4|2315.4|25
1640543930000|2021-12-26 18:38:50|2335.25|2315.25|2335.23|2315.23|2335.31|2315.31|2334.91|2314.91|17
1640543940000|2021-12-26 18:39:00|2335.25|2315.25|2335.68|2315.68|2335.71|2315.71|2335.12|2315.12|31
1640543950000|2021-12-26 18:39:10|2335.69|2315.69|2336.38|2316.38|2336.38|2316.38|2335.68|2315.68|8
1640543960000|2021-12-26 18:39:20|2336.41|2316.41|2336.41|2316.41|2336.41|2316.41|2336.34|2316.34|8
1640543970000|2021-12-26 18:39:30|2336.35|2316.35|2339.29|2319.29|2340.51|2320.51|2336.25|2316.25|28
1640543980000|2021-12-26 18:39:40|2339.14|2319.14|2338.48|2318.48|2339.2|2319.2|2337.78|2317.78|26
1640543990000|2021-12-26 18:39:50|2338.46|2318.46|2346.83|2326.83|2346.83|2330|2333.02|2318.15|37
1640544000000|2021-12-26 18:40:00|2347.66|2327.66|2346.87|2326.87|2347.89|2327.89|2346.78|2326.78|19
1640544010000|2021-12-26 18:40:10|2346.9|2326.9|2348.34|2328.34|2348.49|2328.49|2346.8|2326.8|29
1640544020000|2021-12-26 18:40:20|2348.26|2328.26|2348.96|2328.96|2349.11|2329.11|2348.2|2328.2|28
1640544030000|2021-12-26 18:40:30|2349.15|2329.15|2350.61|2330.61|2350.7|2330.7|2349.15|2329.15|26
1640544040000|2021-12-26 18:40:40|2350.58|2330.58|2351.7|2331.7|2351.7|2331.7|2350.58|2330.58|27
1640544050000|2021-12-26 18:40:50|2351.75|2331.75|2356.71|2336.71|2356.88|2336.88|2351.7|2331.7|25
1640544060000|2021-12-26 18:41:00|2356.83|2336.83|2354.78|2334.78|2357.65|2337.65|2354.78|2334.78|35
1640544070000|2021-12-26 18:41:10|2354.76|2334.76|2353.06|2333.06|2354.8|2334.8|2353.06|2333.06|28
1640544080000|2021-12-26 18:41:20|2353.07|2333.07|2351.48|2331.48|2353.07|2333.07|2351.48|2331.48|31
1640544090000|2021-12-26 18:41:30|2351.5|2331.5|2349.94|2329.94|2351.6|2331.6|2349.94|2329.94|28
1640544100000|2021-12-26 18:41:40|2350.02|2330.02|2349.36|2329.36|2350.02|2330.02|2349.29|2329.29|19
1640544110000|2021-12-26 18:41:50|2349.29|2329.29|2350.7|2330.7|2350.7|2330.7|2349.21|2329.21|32
1640544120000|2021-12-26 18:42:00|2350.67|2330.67|2351.7|2331.7|2352.07|2332.07|2350.67|2330.67|27
1640544130000|2021-12-26 18:42:10|2351.49|2331.49|2350.42|2330.42|2351.49|2331.49|2349.44|2329.44|26
1640544140000|2021-12-26 18:42:20|2350.44|2330.44|2350.27|2330.27|2350.91|2330.91|2350.25|2330.25|31
1640544150000|2021-12-26 18:42:30|2350.26|2330.26|2349.51|2329.51|2350.43|2330.43|2349.51|2329.51|24
1640544160000|2021-12-26 18:42:40|2349.5|2329.5|2348.34|2328.34|2349.5|2329.5|2348.34|2328.34|11
1640544170000|2021-12-26 18:42:50|2348.18|2328.18|2348.27|2328.27|2348.29|2328.29|2348.18|2328.18|11
1640544180000|2021-12-26 18:43:00|2348.23|2328.23|2345.89|2325.89|2348.23|2328.23|2345.76|2325.76|25
1640544190000|2021-12-26 18:43:10|2345.9|2325.9|2348.65|2328.65|2348.74|2328.74|2344.67|2324.67|34
1640544200000|2021-12-26 18:43:20|2348|2328|2349.58|2329.58|2349.58|2329.58|2347.72|2327.72|32
1640544210000|2021-12-26 18:43:30|2349.54|2329.54|2347.59|2327.59|2349.54|2329.54|2347.59|2327.59|29
1640544220000|2021-12-26 18:43:40|2347.62|2327.62|2346.55|2326.55|2347.88|2327.88|2346.55|2326.55|27
1640544230000|2021-12-26 18:43:50|2346.57|2326.57|2346.14|2326.14|2346.59|2326.59|2346.1|2326.1|28
1640544240000|2021-12-26 18:44:00|2346.23|2326.23|2347.31|2327.31|2347.43|2327.43|2346.21|2326.21|28
1640544250000|2021-12-26 18:44:10|2347.42|2327.42|2346.81|2326.81|2347.42|2327.42|2346.6|2326.6|28
1640544260000|2021-12-26 18:44:20|2346.82|2326.82|2347.37|2327.37|2347.38|2327.38|2346.75|2326.75|23
1640544270000|2021-12-26 18:44:30|2347.36|2327.36|2347.07|2327.07|2347.39|2327.39|2347.01|2327.01|30
1640544280000|2021-12-26 18:44:40|2347.08|2327.08|2345.83|2325.83|2347.09|2327.09|2345.81|2325.81|28
1640544290000|2021-12-26 18:44:50|2345.89|2325.89|2346.54|2326.54|2346.58|2326.58|2345.83|2325.83|19
1640544300000|2021-12-26 18:45:00|2346.53|2326.53|2346.45|2326.45|2346.83|2326.83|2346.41|2326.41|25
1640544310000|2021-12-26 18:45:10|2346.42|2326.42|2347.08|2327.08|2347.11|2327.11|2346.37|2326.37|24
1640544320000|2021-12-26 18:45:20|2347.06|2327.06|2346.98|2326.98|2347.31|2327.31|2346.81|2326.81|26
1640544330000|2021-12-26 18:45:30|2346.76|2326.76|2346.93|2326.93|2346.93|2326.93|2346.52|2326.52|28
1640544340000|2021-12-26 18:45:40|2347.05|2327.05|2348.09|2328.09|2348.13|2328.13|2346.99|2326.99|26
1640544350000|2021-12-26 18:45:50|2348.07|2328.07|2349.06|2329.06|2349.62|2329.62|2348.04|2328.04|21
1640544360000|2021-12-26 18:46:00|2349.4|2329.4|2349.44|2329.44|2349.44|2329.44|2349.37|2329.37|4
1640544370000|2021-12-26 18:46:10|2349.45|2329.45|2349.5|2329.5|2349.98|2329.98|2348.91|2328.91|21
1640544380000|2021-12-26 18:46:20|2349.61|2329.61|2349.93|2329.93|2350.17|2330.17|2349.5|2329.5|5
1640544390000|2021-12-26 18:46:30|2349.92|2329.92|2349.93|2329.93|2349.93|2329.93|2349.92|2329.92|2
1640544400000|2021-12-26 18:46:40|2349.85|2329.85|2347.59|2327.59|2349.85|2329.85|2347.59|2327.59|30
1640544410000|2021-12-26 18:46:50|2347.63|2327.63|2346.2|2326.2|2347.63|2327.63|2346.19|2326.19|19
1640544420000|2021-12-26 18:47:00|2346.22|2326.22|2346.27|2326.27|2346.32|2326.32|2346.22|2326.22|9
1640544430000|2021-12-26 18:47:10|2346.24|2326.24|2346.23|2326.23|2346.24|2326.24|2346.22|2326.22|6
1640544440000|2021-12-26 18:47:20|2346.22|2326.22|2344.75|2324.75|2346.22|2326.22|2344.58|2324.58|17
1640544450000|2021-12-26 18:47:30|2344.97|2324.97|2343.46|2323.46|2345.18|2325.18|2343.46|2323.46|29
1640544460000|2021-12-26 18:47:40|2343.34|2323.34|2342.17|2322.17|2343.34|2323.34|2342.08|2322.08|34
1640544470000|2021-12-26 18:47:50|2342.25|2322.25|2342.09|2322.09|2342.54|2322.54|2341.88|2321.88|32
1640544480000|2021-12-26 18:48:00|2342.07|2322.07|2342.54|2322.54|2342.54|2322.54|2341.85|2321.85|32
1640544490000|2021-12-26 18:48:10|2342.46|2322.46|2341.18|2321.18|2342.46|2322.46|2341.16|2321.16|25
1640544500000|2021-12-26 18:48:20|2340.7|2320.7|2337.71|2317.71|2340.7|2320.7|2337.71|2317.71|28
1640544510000|2021-12-26 18:48:30|2337.66|2317.66|2337.08|2317.08|2337.68|2317.68|2337|2317|35
1640544520000|2021-12-26 18:48:40|2337.05|2317.05|2337|2317|2337.59|2317.59|2336.92|2316.92|24
1640544530000|2021-12-26 18:48:50|2337.01|2317.01|2337.5|2317.5|2337.51|2317.51|2337|2317|27
1640544540000|2021-12-26 18:49:00|2337.47|2317.47|2337.68|2317.68|2337.68|2317.68|2337.45|2317.45|31
1640544550000|2021-12-26 18:49:10|2337.7|2317.7|2337.61|2317.61|2337.76|2317.76|2337.57|2317.57|27
1640544560000|2021-12-26 18:49:20|2337.59|2317.59|2337.53|2317.53|2337.76|2317.76|2337.53|2317.53|22
1640544570000|2021-12-26 18:49:30|2337.58|2317.58|2338.11|2318.11|2338.21|2318.21|2337.54|2317.54|25
1640544580000|2021-12-26 18:49:40|2338.08|2318.08|2337.89|2317.89|2338.15|2318.15|2337.88|2317.88|23
1640544590000|2021-12-26 18:49:50|2337.88|2317.88|2333.18|2313.18|2338.26|2318.26|2332.77|2312.77|37
1640544600000|2021-12-26 18:50:00|2333.24|2313.24|2333.07|2313.07|2333.3|2313.3|2332.92|2312.92|28
1640544610000|2021-12-26 18:50:10|2333.12|2313.12|2333.31|2313.31|2333.53|2313.53|2333.12|2313.12|19
1640544620000|2021-12-26 18:50:20|2333.19|2313.19|2332.87|2312.87|2333.21|2313.21|2332.73|2312.73|27
1640544630000|2021-12-26 18:50:30|2332.88|2312.88|2335.47|2315.47|2336.45|2316.45|2332.88|2312.88|27
1640544640000|2021-12-26 18:50:40|2335.26|2315.26|2336.11|2316.11|2336.33|2316.33|2335.08|2315.08|30
1640544650000|2021-12-26 18:50:50|2336.39|2316.39|2337.09|2317.09|2337.3|2317.3|2336.39|2316.39|27
1640544660000|2021-12-26 18:51:00|2337.07|2317.07|2336.62|2316.62|2337.07|2317.07|2336.56|2316.56|11
1640544670000|2021-12-26 18:51:10|2336.63|2316.63|2336.51|2316.51|2336.66|2316.66|2336.51|2316.51|14
1640544680000|2021-12-26 18:51:20|2336.5|2316.5|2337.53|2317.53|2337.53|2317.53|2336.42|2316.42|17
1640544690000|2021-12-26 18:51:30|2337.7|2317.7|2337.74|2317.74|2338.4|2318.4|2337.53|2317.53|27
1640544700000|2021-12-26 18:51:40|2337.73|2317.73|2337.73|2317.73|2337.77|2317.77|2337.64|2317.64|17
1640544710000|2021-12-26 18:51:50|2337.68|2317.68|2337.69|2317.69|2337.73|2317.73|2337.62|2317.62|26
1640544720000|2021-12-26 18:52:00|2337.68|2317.68|2337.41|2317.41|2337.74|2317.74|2337.37|2317.37|21
1640544730000|2021-12-26 18:52:10|2337.42|2317.42|2337.49|2317.49|2337.52|2317.52|2337.42|2317.42|16
1640544740000|2021-12-26 18:52:20|2337.54|2317.54|2336.76|2316.76|2337.55|2317.55|2336.62|2316.62|29
1640544750000|2021-12-26 18:52:30|2336.79|2316.79|2336.42|2316.42|2336.79|2316.79|2336.25|2316.25|18
1640544760000|2021-12-26 18:52:40|2336.41|2316.41|2336.45|2316.45|2336.57|2316.57|2336.4|2316.4|20
1640544770000|2021-12-26 18:52:50|2336.54|2316.54|2336.22|2316.22|2336.69|2316.69|2336.18|2316.18|23
1640544780000|2021-12-26 18:53:00|2336.21|2316.21|2339.07|2319.07|2339.11|2319.11|2336.19|2316.19|27
1640544790000|2021-12-26 18:53:10|2339.04|2319.04|2340.14|2320.14|2340.41|2320.41|2338.97|2318.97|28
1640544800000|2021-12-26 18:53:20|2340.16|2320.16|2340.5|2320.5|2340.99|2320.99|2340.16|2320.16|25
1640544810000|2021-12-26 18:53:30|2340.48|2320.48|2341.87|2321.87|2342.32|2322.32|2340.48|2320.48|27
1640544820000|2021-12-26 18:53:40|2341.86|2321.86|2344.24|2324.24|2344.45|2324.45|2341.82|2321.82|24
1640544830000|2021-12-26 18:53:50|2344.16|2324.16|2344.52|2324.52|2346.42|2326.42|2344.16|2324.16|29
1640544840000|2021-12-26 18:54:00|2344.61|2324.61|2342.61|2322.61|2344.61|2324.61|2342.56|2322.56|28
1640544850000|2021-12-26 18:54:10|2342.52|2322.52|2343|2323|2343.08|2323.08|2342.48|2322.48|32
1640544860000|2021-12-26 18:54:20|2342.97|2322.97|2343.6|2323.6|2344.01|2324.01|2342.79|2322.79|30
1640544870000|2021-12-26 18:54:30|2343.57|2323.57|2343.21|2323.21|2343.57|2323.57|2343.21|2323.21|20
1640544880000|2021-12-26 18:54:40|2343.06|2323.06|2343.83|2323.83|2344.03|2324.03|2342.9|2322.9|25
1640544890000|2021-12-26 18:54:50|2344.28|2324.28|2343.66|2323.66|2344.41|2324.41|2343.64|2323.64|30
1640544900000|2021-12-26 18:55:00|2343.65|2323.65|2344.73|2324.73|2344.78|2324.78|2343.6|2323.6|29
1640544910000|2021-12-26 18:55:10|2344.7|2324.7|2347.87|2327.87|2348.42|2328.42|2344.38|2324.38|24
1640544920000|2021-12-26 18:55:20|2347.97|2327.97|2348.73|2328.73|2349.05|2329.05|2347.93|2327.93|15
1640544930000|2021-12-26 18:55:30|2348.72|2328.72|2348.78|2328.78|2348.82|2328.82|2348.27|2328.27|19
1640544940000|2021-12-26 18:55:40|2349.14|2329.14|2349.34|2329.34|2349.6|2329.6|2349.14|2329.14|13
1640544950000|2021-12-26 18:55:50|2349.37|2329.37|2356.93|2336.93|2357.04|2337.04|2349.37|2329.37|30
1640544960000|2021-12-26 18:56:00|2354.92|2334.92|2355.72|2335.72|2355.72|2335.72|2353.77|2333.77|28
1640544970000|2021-12-26 18:56:10|2355.29|2335.29|2354.56|2334.56|2355.29|2335.29|2354.54|2334.54|33
1640544980000|2021-12-26 18:56:20|2354.55|2334.55|2353.55|2333.55|2354.61|2334.61|2352.98|2332.98|38
1640544990000|2021-12-26 18:56:30|2353.7|2333.7|2354.47|2334.47|2354.53|2334.53|2353.61|2333.61|32
1640545000000|2021-12-26 18:56:40|2354.48|2334.48|2352.46|2332.46|2354.48|2334.48|2352.43|2332.43|33
1640545010000|2021-12-26 18:56:50|2352.48|2332.48|2351.75|2331.75|2352.48|2332.48|2351.74|2331.74|17
1640545020000|2021-12-26 18:57:00|2351.65|2331.65|2350.18|2330.18|2351.67|2331.67|2350.03|2330.03|25
1640545030000|2021-12-26 18:57:10|2350.17|2330.17|2350.34|2330.34|2351.11|2331.11|2350.17|2330.17|29
1640545040000|2021-12-26 18:57:20|2350.18|2330.18|2350.2|2330.2|2350.24|2330.24|2349.68|2329.68|20
1640545050000|2021-12-26 18:57:30|2350.18|2330.18|2350.26|2330.26|2350.39|2330.39|2350.03|2330.03|26
1640545060000|2021-12-26 18:57:40|2350.25|2330.25|2349.8|2329.8|2350.39|2330.39|2349.68|2329.68|23
1640545070000|2021-12-26 18:57:50|2349.2|2329.2|2348.26|2328.26|2349.2|2329.2|2348.13|2328.13|18
1640545080000|2021-12-26 18:58:00|2348.22|2328.22|2348.31|2328.31|2348.31|2328.31|2347.95|2327.95|25
1640545090000|2021-12-26 18:58:10|2348.58|2328.58|2358.29|2338.29|2358.29|2341.14|2346.45|2328.58|36
1640545100000|2021-12-26 18:58:20|2358.28|2338.28|2356.48|2336.48|2358.28|2338.28|2356.45|2336.45|31
1640545110000|2021-12-26 18:58:30|2356.49|2336.49|2356.88|2336.88|2356.88|2336.88|2355.93|2335.93|30
1640545120000|2021-12-26 18:58:40|2356.87|2336.87|2359.41|2339.41|2359.41|2339.41|2356.56|2336.56|31
1640545130000|2021-12-26 18:58:50|2358.79|2338.79|2358.9|2338.9|2359.99|2339.99|2358.79|2338.79|24
1640545140000|2021-12-26 18:59:00|2358.71|2338.71|2357.8|2337.8|2359.18|2339.18|2357.8|2337.8|31
1640545150000|2021-12-26 18:59:10|2357.77|2337.77|2357.41|2337.41|2357.89|2337.89|2357.15|2337.15|34
1640545160000|2021-12-26 18:59:20|2357.37|2337.37|2357.3|2337.3|2357.51|2337.51|2356.78|2336.78|32
1640545170000|2021-12-26 18:59:30|2357.35|2337.35|2357.23|2337.23|2357.48|2337.48|2356.59|2336.59|28
1640545180000|2021-12-26 18:59:40|2357.2|2337.2|2356.79|2336.79|2357.2|2337.2|2356.79|2336.79|16
1640545190000|2021-12-26 18:59:50|2356.77|2336.77|2354.16|2334.16|2356.77|2336.77|2354.16|2334.16|33
1640545200000|2021-12-26 19:00:00|2354.12|2334.12|2355.25|2335.25|2355.28|2335.28|2354.06|2334.06|37
1640545210000|2021-12-26 19:00:10|2355.28|2335.28|2355.91|2335.91|2356.52|2336.52|2355.27|2335.27|22
1640545220000|2021-12-26 19:00:20|2355.93|2335.93|2356.15|2336.15|2356.18|2336.18|2355.93|2335.93|29
1640545230000|2021-12-26 19:00:30|2356.19|2336.19|2355.91|2335.91|2356.55|2336.55|2355.91|2335.91|10
1640545240000|2021-12-26 19:00:40|2355.96|2335.96|2357.67|2337.67|2357.67|2337.67|2355.96|2335.96|20
1640545250000|2021-12-26 19:00:50|2357.56|2337.56|2357.74|2337.74|2358.08|2338.08|2357.56|2337.56|9
1640545260000|2021-12-26 19:01:00|2357.76|2337.76|2357.8|2337.8|2357.8|2337.8|2357.32|2337.32|16
1640545270000|2021-12-26 19:01:10|2358.18|2338.18|2357.65|2337.65|2360.38|2340.38|2357.62|2337.62|31
1640545280000|2021-12-26 19:01:20|2357.63|2337.63|2358.6|2338.6|2358.6|2338.6|2357.63|2337.63|34
1640545290000|2021-12-26 19:01:30|2358.3|2338.3|2359.06|2339.06|2359.07|2339.07|2358.3|2338.3|17
1640545300000|2021-12-26 19:01:40|2358.88|2338.88|2358.17|2338.17|2359.06|2339.06|2358.17|2338.17|22
1640545310000|2021-12-26 19:01:50|2357.8|2337.8|2356.55|2336.55|2357.8|2337.8|2356.55|2336.55|12
1640545320000|2021-12-26 19:02:00|2356.36|2336.36|2355.97|2335.97|2356.37|2336.37|2355.72|2335.72|31
1640545330000|2021-12-26 19:02:10|2355.98|2335.98|2355.58|2335.58|2356.03|2336.03|2355.58|2335.58|31
1640545340000|2021-12-26 19:02:20|2355.54|2335.54|2354.31|2334.31|2355.54|2335.54|2354.31|2334.31|21
1640545350000|2021-12-26 19:02:30|2354.35|2334.35|2354.01|2334.01|2354.35|2334.35|2353.63|2333.63|23
1640545360000|2021-12-26 19:02:40|2354.97|2334.97|2358.49|2338.49|2358.49|2338.49|2354.97|2334.97|29
1640545370000|2021-12-26 19:02:50|2358.5|2338.5|2359.16|2339.16|2359.21|2339.21|2358.48|2338.48|24
1640545380000|2021-12-26 19:03:00|2359.19|2339.19|2359.68|2339.68|2359.68|2339.68|2358.76|2338.76|27
1640545390000|2021-12-26 19:03:10|2359.72|2339.72|2358.49|2338.49|2359.72|2339.72|2358.47|2338.47|27
1640545400000|2021-12-26 19:03:20|2358.48|2338.48|2356.85|2336.85|2358.48|2338.48|2356.85|2336.85|34
1640545410000|2021-12-26 19:03:30|2356.86|2336.86|2353.21|2333.21|2356.98|2336.98|2353.16|2333.16|39
1640545420000|2021-12-26 19:03:40|2353.2|2333.2|2352.6|2332.6|2353.47|2333.47|2352.56|2332.56|30
1640545430000|2021-12-26 19:03:50|2352.44|2332.44|2356.16|2336.16|2356.59|2336.59|2351.84|2331.84|34
1640545440000|2021-12-26 19:04:00|2356.19|2336.19|2356.38|2336.38|2356.48|2336.48|2356.1|2336.1|30
1640545450000|2021-12-26 19:04:10|2356.36|2336.36|2354.2|2334.2|2356.38|2336.38|2354.04|2334.04|30
1640545460000|2021-12-26 19:04:20|2354.22|2334.22|2353.67|2333.67|2354.33|2334.33|2353.45|2333.45|32
1640545470000|2021-12-26 19:04:30|2353.63|2333.63|2350.3|2330.3|2353.73|2333.73|2350.3|2330.3|37
1640545480000|2021-12-26 19:04:40|2349.51|2329.51|2348.65|2328.65|2349.61|2329.61|2348.62|2328.62|32
1640545490000|2021-12-26 19:04:50|2348.86|2328.86|2348.78|2328.78|2348.98|2328.98|2348.68|2328.68|25
1640545500000|2021-12-26 19:05:00|2348.79|2328.79|2348.67|2328.67|2348.92|2328.92|2348.65|2328.65|18
1640545510000|2021-12-26 19:05:10|2348.56|2328.56|2346.91|2326.91|2348.57|2328.57|2346.91|2326.91|23
1640545520000|2021-12-26 19:05:20|2346.7|2326.7|2342.12|2322.12|2346.7|2326.7|2342.11|2322.11|34
1640545530000|2021-12-26 19:05:30|2342.05|2322.05|2340.64|2320.64|2342.05|2322.05|2340.64|2320.64|29
1640545540000|2021-12-26 19:05:40|2340.65|2320.65|2342.01|2322.01|2342.8|2322.8|2340.38|2320.38|31
1640545550000|2021-12-26 19:05:50|2341.93|2321.93|2341.18|2321.18|2341.98|2321.98|2341.18|2321.18|29
1640545560000|2021-12-26 19:06:00|2341.19|2321.19|2341.52|2321.52|2342.05|2322.05|2341.19|2321.19|27
1640545570000|2021-12-26 19:06:10|2341.48|2321.48|2341.35|2321.35|2341.48|2321.48|2341.04|2321.04|18
1640545580000|2021-12-26 19:06:20|2341.31|2321.31|2341.08|2321.08|2341.32|2321.32|2340.95|2320.95|23
1640545590000|2021-12-26 19:06:30|2341.05|2321.05|2340.71|2320.71|2341.05|2321.05|2340.7|2320.7|17
1640545600000|2021-12-26 19:06:40|2340.68|2320.68|2340.34|2320.34|2340.68|2320.68|2340.31|2320.31|23
1640545610000|2021-12-26 19:06:50|2340.32|2320.32|2338.64|2318.64|2340.32|2320.32|2338.64|2318.64|19
1640545620000|2021-12-26 19:07:00|2338.77|2318.77|2340.43|2320.43|2340.43|2320.43|2338.04|2318.04|23
1640545630000|2021-12-26 19:07:10|2340.83|2320.83|2341.36|2321.36|2341.79|2321.79|2340.77|2320.77|24
1640545640000|2021-12-26 19:07:20|2341.43|2321.43|2341.69|2321.69|2341.74|2321.74|2341.43|2321.43|19
1640545650000|2021-12-26 19:07:30|2341.7|2321.7|2341.8|2321.8|2342.17|2322.17|2341.66|2321.66|15
1640545660000|2021-12-26 19:07:40|2341.81|2321.81|2342.21|2322.21|2342.21|2322.21|2341.63|2321.63|17
1640545670000|2021-12-26 19:07:50|2342.18|2322.18|2345.22|2325.22|2345.69|2325.69|2342.18|2322.18|26
1640545680000|2021-12-26 19:08:00|2344.91|2324.91|2344.87|2324.87|2345.08|2325.08|2344.42|2324.42|37
1640545690000|2021-12-26 19:08:10|2344.88|2324.88|2345.01|2325.01|2345.01|2325.01|2344.83|2324.83|8
1640545700000|2021-12-26 19:08:20|2345.1|2325.1|2344.87|2324.87|2345.69|2325.69|2344.53|2324.53|16
1640545710000|2021-12-26 19:08:30|2344.86|2324.86|2344.59|2324.59|2344.87|2324.87|2344.47|2324.47|8
1640545720000|2021-12-26 19:08:40|2344.64|2324.64|2344.2|2324.2|2344.77|2324.77|2344.02|2324.02|16
1640545730000|2021-12-26 19:08:50|2344.21|2324.21|2345.08|2325.08|2345.08|2325.08|2344.19|2324.19|13
1640545740000|2021-12-26 19:09:00|2344.95|2324.95|2346.34|2326.34|2346.34|2326.34|2344.91|2324.91|19
1640545750000|2021-12-26 19:09:10|2346.33|2326.33|2345.88|2325.88|2346.36|2326.36|2345.71|2325.71|19
1640545760000|2021-12-26 19:09:20|2345.87|2325.87|2345.93|2325.93|2346.52|2326.52|2345.87|2325.87|20
1640545770000|2021-12-26 19:09:30|2345.95|2325.95|2345.29|2325.29|2345.95|2325.95|2345.2|2325.2|18
1640545780000|2021-12-26 19:09:40|2345.34|2325.34|2344.82|2324.82|2345.34|2325.34|2344.66|2324.66|10
1640545790000|2021-12-26 19:09:50|2344.79|2324.79|2344.37|2324.37|2344.84|2324.84|2344.35|2324.35|10
1640545800000|2021-12-26 19:10:00|2344.24|2324.24|2344.24|2324.24|2344.24|2324.24|2344.22|2324.22|5
1640545810000|2021-12-26 19:10:10|2344.23|2324.23|2344.72|2324.72|2344.72|2324.72|2344.09|2324.09|10
1640545820000|2021-12-26 19:10:20|2344.7|2324.7|2345.32|2325.32|2345.32|2325.32|2344.7|2324.7|11
1640545830000|2021-12-26 19:10:30|2345.34|2325.34|2344.95|2324.95|2345.85|2325.85|2344.85|2324.85|21
1640545840000|2021-12-26 19:10:40|2344.69|2324.69|2345.38|2325.38|2345.38|2325.38|2344.63|2324.63|5
1640545850000|2021-12-26 19:10:50|2345.6|2325.6|2345.65|2325.65|2345.65|2325.65|2345.6|2325.6|2
1640545860000|2021-12-26 19:11:00|2345.63|2325.63|2344.84|2324.84|2345.63|2325.63|2344.68|2324.68|13
1640545870000|2021-12-26 19:11:10|2344.77|2324.77|2344.92|2324.92|2344.92|2324.92|2344.77|2324.77|8
1640545880000|2021-12-26 19:11:20|2344.91|2324.91|2344.62|2324.62|2345.91|2325.91|2344.62|2324.62|15
1640545890000|2021-12-26 19:11:30|2344.59|2324.59|2344.39|2324.39|2344.72|2324.72|2344.39|2324.39|19
1640545900000|2021-12-26 19:11:40|2344.38|2324.38|2344.38|2324.38|2344.38|2324.38|2344.38|2324.38|1
1640545910000|2021-12-26 19:11:50|2344.4|2324.4|2344.26|2324.26|2344.44|2324.44|2344.25|2324.25|5
1640545920000|2021-12-26 19:12:00|2344.25|2324.25|2343.73|2323.73|2344.25|2324.25|2343.67|2323.67|10
1640545930000|2021-12-26 19:12:10|2343.71|2323.71|2346.54|2326.54|2346.54|2326.54|2343.67|2323.67|24
1640545940000|2021-12-26 19:12:20|2346.52|2326.52|2345.26|2325.26|2346.52|2326.52|2345.26|2325.26|14
1640545950000|2021-12-26 19:12:30|2345.15|2325.15|2341.02|2321.02|2345.15|2325.15|2341|2321|25
1640545960000|2021-12-26 19:12:40|2340.99|2320.99|2340.29|2320.29|2341.71|2321.71|2340.27|2320.27|26
1640545970000|2021-12-26 19:12:50|2340.28|2320.28|2339.66|2319.66|2340.28|2320.28|2339.66|2319.66|17
1640545980000|2021-12-26 19:13:00|2339.61|2319.61|2339.47|2319.47|2339.61|2319.61|2338.94|2318.94|23
1640545990000|2021-12-26 19:13:10|2339.49|2319.49|2339.78|2319.78|2339.79|2319.79|2339.41|2319.41|9
1640546000000|2021-12-26 19:13:20|2339.94|2319.94|2339.37|2319.37|2340.73|2320.73|2339.37|2319.37|23
1640546010000|2021-12-26 19:13:30|2339.34|2319.34|2339.24|2319.24|2339.42|2319.42|2339.09|2319.09|21
1640546020000|2021-12-26 19:13:40|2339.32|2319.32|2339.17|2319.17|2339.34|2319.34|2339.13|2319.13|15
1640546030000|2021-12-26 19:13:50|2339.15|2319.15|2339.48|2319.48|2339.48|2319.48|2338.99|2318.99|19
1640546040000|2021-12-26 19:14:00|2339.41|2319.41|2339.88|2319.88|2340.01|2320.01|2339.31|2319.31|18
1640546060000|2021-12-26 19:14:20|2339.89|2319.89|2340.38|2320.38|2340.38|2320.38|2339.88|2319.88|13
1640546070000|2021-12-26 19:14:30|2340.39|2320.39|2338.55|2318.55|2340.44|2320.44|2338.51|2318.51|21
1640546080000|2021-12-26 19:14:40|2338.53|2318.53|2338.32|2318.32|2338.68|2318.68|2338.32|2318.32|5
1640546090000|2021-12-26 19:14:50|2338.38|2318.38|2338.38|2318.38|2338.95|2318.95|2338.32|2318.32|15
1640546100000|2021-12-26 19:15:00|2338.56|2318.56|2338.5|2318.5|2338.56|2318.56|2338.25|2318.25|18
1640546110000|2021-12-26 19:15:10|2338.54|2318.54|2339.82|2319.82|2339.88|2319.88|2338.54|2318.54|24
1640546120000|2021-12-26 19:15:20|2339.8|2319.8|2338.44|2318.44|2339.8|2319.8|2338.44|2318.44|9
1640546130000|2021-12-26 19:15:30|2338.43|2318.43|2338.61|2318.61|2338.61|2318.61|2338.43|2318.43|2
1640546140000|2021-12-26 19:15:40|2338.63|2318.63|2338.65|2318.65|2338.65|2318.65|2338.6|2318.6|6
1640546150000|2021-12-26 19:15:50|2338.57|2318.57|2338.76|2318.76|2338.76|2318.76|2338.26|2318.26|9
1640546160000|2021-12-26 19:16:00|2338.7|2318.7|2338.48|2318.48|2338.7|2318.7|2338.46|2318.46|11
1640546170000|2021-12-26 19:16:10|2338.41|2318.41|2336.35|2316.35|2338.48|2318.48|2336.35|2316.35|21
1640546180000|2021-12-26 19:16:20|2336.32|2316.32|2338.38|2318.38|2338.38|2318.38|2336.32|2316.32|19
1640546190000|2021-12-26 19:16:30|2338.45|2318.45|2336.68|2316.68|2338.45|2318.45|2336.68|2316.68|26
1640546200000|2021-12-26 19:16:40|2336.67|2316.67|2336.18|2316.18|2336.67|2316.67|2336.01|2316.01|14
1640546210000|2021-12-26 19:16:50|2336.09|2316.09|2336.08|2316.08|2336.09|2316.09|2336.08|2316.08|2
1640546220000|2021-12-26 19:17:00|2336.04|2316.04|2334.28|2314.28|2336.05|2316.05|2334.28|2314.28|19
1640546230000|2021-12-26 19:17:10|2334.26|2314.26|2331.17|2311.17|2334.3|2314.3|2331.11|2311.11|21
1640546240000|2021-12-26 19:17:20|2331.18|2311.18|2332.18|2312.18|2332.52|2312.52|2331.18|2311.18|31
1640546250000|2021-12-26 19:17:30|2332.17|2312.17|2331.73|2311.73|2332.3|2312.3|2331.49|2311.49|27
1640546260000|2021-12-26 19:17:40|2331.7|2311.7|2331.04|2311.04|2331.74|2311.74|2330.91|2310.91|20
1640546270000|2021-12-26 19:17:50|2331.02|2311.02|2329.82|2309.82|2331.28|2311.28|2329.82|2309.82|23
1640546280000|2021-12-26 19:18:00|2329.8|2309.8|2330.74|2310.74|2330.74|2310.74|2329.8|2309.8|20
1640546290000|2021-12-26 19:18:10|2330.76|2310.76|2332|2312|2332.27|2312.27|2330.71|2310.71|25
1640546300000|2021-12-26 19:18:20|2332.01|2312.01|2332.15|2312.15|2332.36|2312.36|2332.01|2312.01|12
1640546310000|2021-12-26 19:18:30|2332.13|2312.13|2331.85|2311.85|2332.21|2312.21|2331.68|2311.68|13
1640546320000|2021-12-26 19:18:40|2331.87|2311.87|2331.72|2311.72|2331.9|2311.9|2331.65|2311.65|7
1640546330000|2021-12-26 19:18:50|2332.16|2312.16|2331.18|2311.18|2332.16|2312.16|2331.18|2311.18|22
1640546340000|2021-12-26 19:19:00|2331.23|2311.23|2331.16|2311.16|2331.55|2311.55|2330.99|2310.99|19
1640546350000|2021-12-26 19:19:10|2331.18|2311.18|2331.71|2311.71|2331.74|2311.74|2331.18|2311.18|18
1640546360000|2021-12-26 19:19:20|2331.67|2311.67|2332.67|2312.67|2332.67|2312.67|2331.57|2311.57|19
1640546370000|2021-12-26 19:19:30|2332.73|2312.73|2332.96|2312.96|2332.99|2312.99|2332.67|2312.67|11
1640546380000|2021-12-26 19:19:40|2333|2313|2334.55|2314.55|2334.58|2314.58|2332.44|2312.44|14
1640546390000|2021-12-26 19:19:50|2334.75|2314.75|2335.83|2315.83|2335.89|2315.89|2334.28|2314.28|31
1640546400000|2021-12-26 19:20:00|2336|2316|2335.49|2315.49|2336.16|2316.16|2335.49|2315.49|16
1640546410000|2021-12-26 19:20:10|2335.48|2315.48|2335.2|2315.2|2335.49|2315.49|2334.72|2314.72|32
1640546420000|2021-12-26 19:20:20|2335.25|2315.25|2336.25|2316.25|2336.25|2316.25|2335.25|2315.25|7
1640546430000|2021-12-26 19:20:30|2336.27|2316.27|2335.17|2315.17|2336.3|2316.3|2334.78|2314.78|30
1640546440000|2021-12-26 19:20:40|2335.16|2315.16|2335.94|2315.94|2335.94|2315.94|2335.12|2315.12|16
1640546450000|2021-12-26 19:20:50|2335.98|2315.98|2337.94|2317.94|2338.01|2318.01|2335.98|2315.98|18
1640546460000|2021-12-26 19:21:00|2338.22|2318.22|2339.28|2319.28|2339.28|2319.28|2337.97|2317.97|24
1640546470000|2021-12-26 19:21:10|2339.29|2319.29|2340.4|2320.4|2340.43|2320.43|2338.98|2318.98|27
1640546480000|2021-12-26 19:21:20|2340.26|2320.26|2341.13|2321.13|2341.13|2321.13|2339.77|2319.77|22
1640546490000|2021-12-26 19:21:30|2341.16|2321.16|2341.48|2321.48|2341.52|2321.52|2341.13|2321.13|8
1640546500000|2021-12-26 19:21:40|2341.39|2321.39|2340.88|2320.88|2341.39|2321.39|2340.59|2320.59|16
1640546510000|2021-12-26 19:21:50|2340.86|2320.86|2341.51|2321.51|2341.51|2321.51|2340.86|2320.86|12
1640546520000|2021-12-26 19:22:00|2341.76|2321.76|2340.99|2320.99|2341.78|2321.78|2340.95|2320.95|20
1640546530000|2021-12-26 19:22:10|2341|2321|2340.79|2320.79|2341.1|2321.1|2340.56|2320.56|12
1640546540000|2021-12-26 19:22:20|2340.84|2320.84|2341.43|2321.43|2341.52|2321.52|2340.61|2320.61|23
1640546550000|2021-12-26 19:22:30|2341.55|2321.55|2341.27|2321.27|2341.55|2321.55|2341.25|2321.25|10
1640546560000|2021-12-26 19:22:40|2341.3|2321.3|2339.62|2319.62|2341.3|2321.3|2339.52|2319.52|23
1640546570000|2021-12-26 19:22:50|2339.6|2319.6|2339.72|2319.72|2339.74|2319.74|2339.39|2319.39|15
1640546580000|2021-12-26 19:23:00|2339.56|2319.56|2339.23|2319.23|2339.74|2319.74|2339.23|2319.23|9
1640546590000|2021-12-26 19:23:10|2339.22|2319.22|2339.41|2319.41|2339.41|2319.41|2338.93|2318.93|16
1640546600000|2021-12-26 19:23:20|2339.73|2319.73|2338.99|2318.99|2339.82|2319.82|2338.64|2318.64|28
1640546610000|2021-12-26 19:23:30|2339.05|2319.05|2338.7|2318.7|2339.34|2319.34|2338.7|2318.7|20
1640546620000|2021-12-26 19:23:40|2338.65|2318.65|2338.51|2318.51|2338.65|2318.65|2338.41|2318.41|21
1640546630000|2021-12-26 19:23:50|2338.56|2318.56|2338.07|2318.07|2338.74|2318.74|2338.07|2318.07|16
1640546640000|2021-12-26 19:24:00|2338.08|2318.08|2337.79|2317.79|2338.08|2318.08|2337.67|2317.67|13
1640546650000|2021-12-26 19:24:10|2337.83|2317.83|2337.84|2317.84|2337.86|2317.86|2337.76|2317.76|9
1640546660000|2021-12-26 19:24:20|2337.82|2317.82|2336.79|2316.79|2338.28|2318.28|2336.68|2316.68|29
1640546670000|2021-12-26 19:24:30|2336.78|2316.78|2336.25|2316.25|2336.88|2316.88|2336.25|2316.25|19
1640546680000|2021-12-26 19:24:40|2336.29|2316.29|2336.67|2316.67|2336.67|2316.67|2336.28|2316.28|12
1640546690000|2021-12-26 19:24:50|2336.68|2316.68|2335.79|2315.79|2336.75|2316.75|2335.79|2315.79|26
1640546700000|2021-12-26 19:25:00|2335.85|2315.85|2335.1|2315.1|2335.85|2315.85|2335.06|2315.06|24
1640546710000|2021-12-26 19:25:10|2335.11|2315.11|2334.24|2314.24|2335.25|2315.25|2334.24|2314.24|17
1640546720000|2021-12-26 19:25:20|2334.33|2314.33|2334.73|2314.73|2335.37|2315.37|2334.33|2314.33|23
1640546730000|2021-12-26 19:25:30|2334.57|2314.57|2333.34|2313.34|2334.57|2314.57|2333.2|2313.2|26
1640546740000|2021-12-26 19:25:40|2333.32|2313.32|2333.58|2313.58|2333.64|2313.64|2332.87|2312.87|19
1640546750000|2021-12-26 19:25:50|2333.68|2313.68|2334.3|2314.3|2334.92|2314.92|2333.68|2313.68|24
1640546760000|2021-12-26 19:26:00|2334.29|2314.29|2334.31|2314.31|2334.39|2314.39|2333.37|2313.37|24
1640546770000|2021-12-26 19:26:10|2334.33|2314.33|2334.25|2314.25|2334.42|2314.42|2334.23|2314.23|11
1640546780000|2021-12-26 19:26:20|2334.23|2314.23|2333.6|2313.6|2334.28|2314.28|2333.51|2313.51|24
1640546790000|2021-12-26 19:26:30|2333.61|2313.61|2332.88|2312.88|2333.61|2313.61|2332.87|2312.87|17
1640546800000|2021-12-26 19:26:40|2332.91|2312.91|2332.92|2312.92|2333.18|2313.18|2332.91|2312.91|21
1640546810000|2021-12-26 19:26:50|2332.93|2312.93|2333.06|2313.06|2333.06|2313.06|2332.37|2312.37|23
1640546820000|2021-12-26 19:27:00|2332.95|2312.95|2332.84|2312.84|2333.12|2313.12|2332.61|2312.61|22
1640546830000|2021-12-26 19:27:10|2333.01|2313.01|2334.11|2314.11|2334.11|2314.11|2332.91|2312.91|21
1640546840000|2021-12-26 19:27:20|2334.16|2314.16|2334.93|2314.93|2335.75|2315.75|2334.16|2314.16|23
1640546850000|2021-12-26 19:27:30|2334.94|2314.94|2333.92|2313.92|2334.97|2314.97|2333.75|2313.75|29
1640546860000|2021-12-26 19:27:40|2333.93|2313.93|2333.86|2313.86|2334.09|2314.09|2333.85|2313.85|23
1640546870000|2021-12-26 19:27:50|2333.85|2313.85|2333.12|2313.12|2333.85|2313.85|2332.87|2312.87|28
1640546880000|2021-12-26 19:28:00|2333.13|2313.13|2333.98|2313.98|2334.08|2314.08|2333.13|2313.13|21
1640546890000|2021-12-26 19:28:10|2333.96|2313.96|2334.99|2314.99|2334.99|2314.99|2333.96|2313.96|22
1640546900000|2021-12-26 19:28:20|2334.96|2314.96|2335.43|2315.43|2335.43|2315.43|2334.92|2314.92|15
1640546910000|2021-12-26 19:28:30|2335.44|2315.44|2334.68|2314.68|2335.46|2315.46|2334.67|2314.67|16
1640546920000|2021-12-26 19:28:40|2334.67|2314.67|2331.66|2311.66|2334.67|2314.67|2331.66|2311.66|22
1640546930000|2021-12-26 19:28:50|2331.63|2311.63|2330.84|2310.84|2331.67|2311.67|2330.66|2310.66|18
1640546940000|2021-12-26 19:29:00|2330.97|2310.97|2331.03|2311.03|2331.3|2311.3|2330.78|2310.78|14
1640546950000|2021-12-26 19:29:10|2331.02|2311.02|2330.74|2310.74|2331.02|2311.02|2330.31|2310.31|14
1640546960000|2021-12-26 19:29:20|2330.34|2310.34|2330.36|2310.36|2330.36|2310.36|2330.34|2310.34|2
1640546970000|2021-12-26 19:29:30|2330.38|2310.38|2330.88|2310.88|2330.88|2310.88|2330.38|2310.38|6
1640546980000|2021-12-26 19:29:40|2330.86|2310.86|2330.27|2310.27|2330.87|2310.87|2330.27|2310.27|16
1640546990000|2021-12-26 19:29:50|2330.26|2310.26|2330.22|2310.22|2330.33|2310.33|2330.16|2310.16|17
1640547000000|2021-12-26 19:30:00|2330.2|2310.2|2329.78|2309.78|2330.29|2310.29|2329.75|2309.75|18
1640547010000|2021-12-26 19:30:10|2329.74|2309.74|2330.37|2310.37|2330.37|2310.37|2329.66|2309.66|24
1640547020000|2021-12-26 19:30:20|2330.26|2310.26|2330.4|2310.4|2330.41|2310.41|2329.92|2309.92|28
1640547030000|2021-12-26 19:30:30|2330.39|2310.39|2333.88|2313.88|2333.88|2313.88|2330.39|2310.39|35
1640547040000|2021-12-26 19:30:40|2333.85|2313.85|2332.7|2312.7|2333.85|2313.85|2332.37|2312.37|32
1640547050000|2021-12-26 19:30:50|2332.75|2312.75|2335.64|2315.64|2335.77|2315.77|2332.75|2312.75|24
1640547060000|2021-12-26 19:31:00|2335.63|2315.63|2336.48|2316.48|2336.48|2316.48|2335.55|2315.55|12
1640547070000|2021-12-26 19:31:10|2336.47|2316.47|2339.06|2319.06|2339.8|2319.8|2336.44|2316.44|33
1640547080000|2021-12-26 19:31:20|2339.02|2319.02|2339.45|2319.45|2339.45|2319.45|2339.02|2319.02|15
1640547090000|2021-12-26 19:31:30|2339.47|2319.47|2338.61|2318.61|2339.56|2319.56|2338.61|2318.61|21
1640547100000|2021-12-26 19:31:40|2338.65|2318.65|2337.34|2317.34|2339.41|2319.41|2337.34|2317.34|26
1640547110000|2021-12-26 19:31:50|2337.38|2317.38|2338.01|2318.01|2338.01|2318.01|2336.98|2316.98|18
1640547120000|2021-12-26 19:32:00|2338.16|2318.16|2338.03|2318.03|2338.44|2318.44|2338.02|2318.02|18
1640547130000|2021-12-26 19:32:10|2337.99|2317.99|2337.97|2317.97|2337.99|2317.99|2337.82|2317.82|10
1640547140000|2021-12-26 19:32:20|2337.89|2317.89|2338.05|2318.05|2338.19|2318.19|2337.89|2317.89|14
1640547150000|2021-12-26 19:32:30|2338.08|2318.08|2338.03|2318.03|2338.08|2318.08|2337.89|2317.89|10
1640547160000|2021-12-26 19:32:40|2337.61|2317.61|2337.61|2317.61|2337.75|2317.75|2337.1|2317.1|14
1640547170000|2021-12-26 19:32:50|2337.69|2317.69|2337.22|2317.22|2338.49|2318.49|2337.15|2317.15|18
1640547180000|2021-12-26 19:33:00|2337.23|2317.23|2338.1|2318.1|2338.22|2318.22|2336.69|2316.69|28
1640547190000|2021-12-26 19:33:10|2338.08|2318.08|2338|2318|2338.09|2318.09|2337.93|2317.93|9
1640547200000|2021-12-26 19:33:20|2337.98|2317.98|2337.37|2317.37|2338.02|2318.02|2337.37|2317.37|17
1640547210000|2021-12-26 19:33:30|2337.34|2317.34|2337.03|2317.03|2337.36|2317.36|2336.87|2316.87|20
1640547220000|2021-12-26 19:33:40|2336.99|2316.99|2337.65|2317.65|2337.65|2317.65|2336.99|2316.99|23
1640547230000|2021-12-26 19:33:50|2337.62|2317.62|2337.18|2317.18|2337.63|2317.63|2337.14|2317.14|24
1640547240000|2021-12-26 19:34:00|2337.19|2317.19|2337.33|2317.33|2337.43|2317.43|2337.19|2317.19|22
1640547250000|2021-12-26 19:34:10|2337.32|2317.32|2337.33|2317.33|2337.42|2317.42|2337.3|2317.3|15
1640547260000|2021-12-26 19:34:20|2337.31|2317.31|2337.19|2317.19|2337.35|2317.35|2337.14|2317.14|21
1640547270000|2021-12-26 19:34:30|2337.15|2317.15|2336.66|2316.66|2337.15|2317.15|2336.55|2316.55|14
1640547280000|2021-12-26 19:34:40|2336.68|2316.68|2336.75|2316.75|2336.82|2316.82|2336.6|2316.6|20
1640547290000|2021-12-26 19:34:50|2336.72|2316.72|2336.65|2316.65|2336.72|2316.72|2336.63|2316.63|12
1640547300000|2021-12-26 19:35:00|2336.63|2316.63|2335.98|2315.98|2336.67|2316.67|2335.98|2315.98|10
1640547310000|2021-12-26 19:35:10|2335.97|2315.97|2335.96|2315.96|2335.97|2315.97|2335.83|2315.83|9
1640547320000|2021-12-26 19:35:20|2335.88|2315.88|2336.66|2316.66|2336.71|2316.71|2335.88|2315.88|12
1640547330000|2021-12-26 19:35:30|2336.72|2316.72|2336.34|2316.34|2336.81|2316.81|2336.33|2316.33|13
1640547340000|2021-12-26 19:35:40|2336.33|2316.33|2335.12|2315.12|2336.33|2316.33|2335.07|2315.07|16
1640547350000|2021-12-26 19:35:50|2335.16|2315.16|2335.31|2315.31|2335.99|2315.99|2335.16|2315.16|23
1640547360000|2021-12-26 19:36:00|2335.23|2315.23|2335.81|2315.81|2335.89|2315.89|2335.23|2315.23|18
1640547370000|2021-12-26 19:36:10|2335.8|2315.8|2335.73|2315.73|2335.89|2315.89|2335.32|2315.32|30
1640547380000|2021-12-26 19:36:20|2335.74|2315.74|2335.82|2315.82|2336.05|2316.05|2335.52|2315.52|23
1640547390000|2021-12-26 19:36:30|2335.69|2315.69|2335.66|2315.66|2335.77|2315.77|2335.66|2315.66|16
1640547400000|2021-12-26 19:36:40|2335.67|2315.67|2335.83|2315.83|2335.84|2315.84|2335.6|2315.6|16
1640547410000|2021-12-26 19:36:50|2335.8|2315.8|2336.01|2316.01|2336.01|2316.01|2335.62|2315.62|9
1640547420000|2021-12-26 19:37:00|2336.08|2316.08|2336.4|2316.4|2336.42|2316.42|2336.04|2316.04|22
1640547430000|2021-12-26 19:37:10|2336.43|2316.43|2336.54|2316.54|2336.58|2316.58|2336.43|2316.43|13
1640547440000|2021-12-26 19:37:20|2336.55|2316.55|2334.6|2314.6|2336.55|2316.55|2334.58|2314.58|19
1640547450000|2021-12-26 19:37:30|2334.59|2314.59|2336.19|2316.19|2336.19|2316.19|2334.59|2314.59|22
1640547460000|2021-12-26 19:37:40|2336.23|2316.23|2336.77|2316.77|2336.81|2316.81|2336.22|2316.22|14
1640547470000|2021-12-26 19:37:50|2336.8|2316.8|2336.88|2316.88|2336.88|2316.88|2336.73|2316.73|7
1640547480000|2021-12-26 19:38:00|2336.89|2316.89|2338.35|2318.35|2338.35|2318.35|2336.85|2316.85|22
1640547490000|2021-12-26 19:38:10|2338.39|2318.39|2338.28|2318.28|2338.55|2318.55|2338.12|2318.12|14
1640547500000|2021-12-26 19:38:20|2338.31|2318.31|2338.79|2318.79|2338.8|2318.8|2337.99|2317.99|25
1640547510000|2021-12-26 19:38:30|2338.74|2318.74|2339.28|2319.28|2339.3|2319.3|2338.7|2318.7|21
1640547520000|2021-12-26 19:38:40|2339.27|2319.27|2339.57|2319.57|2339.57|2319.57|2339.2|2319.2|17
1640547530000|2021-12-26 19:38:50|2339.55|2319.55|2339.41|2319.41|2339.55|2319.55|2339.31|2319.31|18
1640547540000|2021-12-26 19:39:00|2339.38|2319.38|2338.92|2318.92|2339.38|2319.38|2338.92|2318.92|25
1640547550000|2021-12-26 19:39:10|2338.93|2318.93|2338.82|2318.82|2338.93|2318.93|2338.78|2318.78|18
1640547560000|2021-12-26 19:39:20|2338.81|2318.81|2338.8|2318.8|2338.88|2318.88|2338.8|2318.8|11
1640547570000|2021-12-26 19:39:30|2338.64|2318.64|2337.99|2317.99|2338.64|2318.64|2337.8|2317.8|27
1640547580000|2021-12-26 19:39:40|2337.79|2317.79|2335.83|2315.83|2337.91|2317.91|2335.61|2315.61|26
1640547590000|2021-12-26 19:39:50|2335.82|2315.82|2334.82|2314.82|2335.82|2315.82|2334.43|2314.43|29
1640547600000|2021-12-26 19:40:00|2334.83|2314.83|2335.1|2315.1|2335.1|2315.1|2333.41|2313.41|27
1640547610000|2021-12-26 19:40:10|2334.96|2314.96|2335.57|2315.57|2336|2316|2334.96|2314.96|25
1640547620000|2021-12-26 19:40:20|2335.55|2315.55|2334.84|2314.84|2335.62|2315.62|2334.84|2314.84|22
1640547630000|2021-12-26 19:40:30|2334.74|2314.74|2333.96|2313.96|2334.78|2314.78|2333.83|2313.83|22
1640547640000|2021-12-26 19:40:40|2333.95|2313.95|2334.14|2314.14|2334.18|2314.18|2333.88|2313.88|18
1640547650000|2021-12-26 19:40:50|2334.07|2314.07|2335.35|2315.35|2335.41|2315.41|2334.07|2314.07|13
1640547660000|2021-12-26 19:41:00|2335.44|2315.44|2335.92|2315.92|2336.11|2316.11|2335.44|2315.44|13
1640547670000|2021-12-26 19:41:10|2335.95|2315.95|2336.07|2316.07|2336.07|2316.07|2335.92|2315.92|7
1640547680000|2021-12-26 19:41:20|2336.06|2316.06|2336.78|2316.78|2336.78|2316.78|2335.94|2315.94|15
1640547690000|2021-12-26 19:41:30|2336.77|2316.77|2336.44|2316.44|2336.79|2316.79|2336.34|2316.34|19
1640547700000|2021-12-26 19:41:40|2336.43|2316.43|2336.09|2316.09|2336.47|2316.47|2336.09|2316.09|15
1640547710000|2021-12-26 19:41:50|2336.12|2316.12|2336.06|2316.06|2336.12|2316.12|2335.99|2315.99|11
1640547720000|2021-12-26 19:42:00|2336.04|2316.04|2336.93|2316.93|2336.93|2316.93|2336.04|2316.04|14
1640547730000|2021-12-26 19:42:10|2337.5|2317.5|2337.33|2317.33|2338.22|2318.22|2337.33|2317.33|22
1640547740000|2021-12-26 19:42:20|2337.36|2317.36|2336.07|2316.07|2337.36|2317.36|2336.07|2316.07|16
1640547750000|2021-12-26 19:42:30|2336.12|2316.12|2336.41|2316.41|2336.49|2316.49|2336.12|2316.12|8
1640547760000|2021-12-26 19:42:40|2336.48|2316.48|2336.49|2316.49|2336.5|2316.5|2336.44|2316.44|7
1640547770000|2021-12-26 19:42:50|2336.48|2316.48|2336.52|2316.52|2336.53|2316.53|2336.48|2316.48|4
1640547780000|2021-12-26 19:43:00|2336.53|2316.53|2337.04|2317.04|2337.09|2317.09|2336.51|2316.51|9
1640547790000|2021-12-26 19:43:10|2337.05|2317.05|2339.19|2319.19|2339.26|2319.26|2337.05|2317.05|19
1640547800000|2021-12-26 19:43:20|2339.13|2319.13|2339.39|2319.39|2339.39|2319.39|2339.13|2319.13|9
1640547810000|2021-12-26 19:43:30|2339.36|2319.36|2338.6|2318.6|2339.7|2319.7|2338.4|2318.4|19
1640547820000|2021-12-26 19:43:40|2338.14|2318.14|2338.53|2318.53|2338.54|2318.54|2337.81|2317.81|23
1640547830000|2021-12-26 19:43:50|2338.54|2318.54|2339.21|2319.21|2339.21|2319.21|2338.42|2318.42|13
1640547840000|2021-12-26 19:44:00|2339.24|2319.24|2339.32|2319.32|2339.32|2319.32|2339.18|2319.18|6
1640547860000|2021-12-26 19:44:20|2339.31|2319.31|2338.04|2318.04|2339.31|2319.31|2338.02|2318.02|23
1640547870000|2021-12-26 19:44:30|2338.18|2318.18|2338.43|2318.43|2338.43|2318.43|2338.18|2318.18|16
1640547880000|2021-12-26 19:44:40|2338.46|2318.46|2337.26|2317.26|2338.86|2318.86|2337.24|2317.24|22
1640547890000|2021-12-26 19:44:50|2336.88|2316.88|2335.44|2315.44|2336.88|2316.88|2335.44|2315.44|25
1640547900000|2021-12-26 19:45:00|2335.43|2315.43|2335.35|2315.35|2335.5|2315.5|2334.83|2314.83|26
1640547910000|2021-12-26 19:45:10|2335.41|2315.41|2336.68|2316.68|2336.78|2316.78|2335.37|2315.37|21
1640547920000|2021-12-26 19:45:20|2336.8|2316.8|2336.77|2316.77|2336.8|2316.8|2336.71|2316.71|18
1640547930000|2021-12-26 19:45:30|2336.76|2316.76|2335.93|2315.93|2336.76|2316.76|2335.71|2315.71|22
1640547940000|2021-12-26 19:45:40|2335.98|2315.98|2336.33|2316.33|2336.37|2316.37|2335.89|2315.89|16
1640547950000|2021-12-26 19:45:50|2336.3|2316.3|2335.87|2315.87|2336.48|2316.48|2335.87|2315.87|20
1640547960000|2021-12-26 19:46:00|2335.85|2315.85|2334.89|2314.89|2335.85|2315.85|2334.82|2314.82|25
1640547970000|2021-12-26 19:46:10|2334.83|2314.83|2335.09|2315.09|2335.1|2315.1|2334.34|2314.34|18
1640547980000|2021-12-26 19:46:20|2335.06|2315.06|2334.62|2314.62|2335.06|2315.06|2334.52|2314.52|18
1640547990000|2021-12-26 19:46:30|2334.61|2314.61|2334.69|2314.69|2334.72|2314.72|2334.6|2314.6|18
1640548000000|2021-12-26 19:46:40|2334.67|2314.67|2334.67|2314.67|2334.69|2314.69|2334.65|2314.65|8
1640548010000|2021-12-26 19:46:50|2334.69|2314.69|2334.57|2314.57|2334.7|2314.7|2334.57|2314.57|14
1640548020000|2021-12-26 19:47:00|2334.56|2314.56|2333.76|2313.76|2334.56|2314.56|2333.7|2313.7|22
1640548030000|2021-12-26 19:47:10|2333.84|2313.84|2333.72|2313.72|2333.84|2313.84|2333.66|2313.66|21
1640548040000|2021-12-26 19:47:20|2333.69|2313.69|2334.44|2314.44|2334.44|2314.44|2333.64|2313.64|25
1640548050000|2021-12-26 19:47:30|2334.48|2314.48|2334.85|2314.85|2336.21|2316.21|2334.44|2314.44|29
1640548060000|2021-12-26 19:47:40|2334.83|2314.83|2333.89|2313.89|2334.83|2314.83|2333.82|2313.82|27
1640548070000|2021-12-26 19:47:50|2333.76|2313.76|2333.44|2313.44|2333.79|2313.79|2333.39|2313.39|17
1640548080000|2021-12-26 19:48:00|2333.42|2313.42|2333.95|2313.95|2333.95|2313.95|2333.42|2313.42|16
1640548090000|2021-12-26 19:48:10|2333.91|2313.91|2336.29|2316.29|2336.29|2316.29|2333.9|2313.9|12
1640548100000|2021-12-26 19:48:20|2336.68|2316.68|2337.82|2317.82|2337.82|2317.82|2336.61|2316.61|15
1640548110000|2021-12-26 19:48:30|2337.74|2317.74|2337.82|2317.82|2337.82|2317.82|2337.72|2317.72|4
1640548120000|2021-12-26 19:48:40|2337.91|2317.91|2337.44|2317.44|2337.91|2317.91|2337.37|2317.37|20
1640548130000|2021-12-26 19:48:50|2337.51|2317.51|2336.89|2316.89|2337.51|2317.51|2336.6|2316.6|23
1640548140000|2021-12-26 19:49:00|2336.94|2316.94|2337.38|2317.38|2337.38|2317.38|2336.83|2316.83|6
1640548150000|2021-12-26 19:49:10|2337.2|2317.2|2336.85|2316.85|2337.65|2317.65|2336.77|2316.77|14
1640548160000|2021-12-26 19:49:20|2336.8|2316.8|2336.71|2316.71|2336.8|2316.8|2336.7|2316.7|9
1640548170000|2021-12-26 19:49:30|2336.66|2316.66|2336.66|2316.66|2336.67|2316.67|2336.61|2316.61|6
1640548180000|2021-12-26 19:49:40|2336.51|2316.51|2337.39|2317.39|2337.39|2317.39|2336.41|2316.41|15
1640548190000|2021-12-26 19:49:50|2337.32|2317.32|2337.42|2317.42|2337.42|2317.42|2337.18|2317.18|11
1640548200000|2021-12-26 19:50:00|2337.36|2317.36|2337.27|2317.27|2337.36|2317.36|2337.25|2317.25|4
1640548210000|2021-12-26 19:50:10|2337.33|2317.33|2337.25|2317.25|2337.34|2317.34|2337.18|2317.18|9
1640548220000|2021-12-26 19:50:20|2337.34|2317.34|2336.86|2316.86|2337.35|2317.35|2336.86|2316.86|11
1640548230000|2021-12-26 19:50:30|2336.89|2316.89|2337.03|2317.03|2337.03|2317.03|2336.89|2316.89|3
1640548240000|2021-12-26 19:50:40|2337.11|2317.11|2337.82|2317.82|2337.82|2317.82|2336.99|2316.99|14
1640548250000|2021-12-26 19:50:50|2337.74|2317.74|2337.78|2317.78|2337.93|2317.93|2337.74|2317.74|11
1640548260000|2021-12-26 19:51:00|2337.61|2317.61|2337.9|2317.9|2337.9|2317.9|2337.5|2317.5|14
1640548270000|2021-12-26 19:51:10|2337.84|2317.84|2337.84|2317.84|2337.84|2317.84|2337.84|2317.84|1
1640548280000|2021-12-26 19:51:20|2337.81|2317.81|2337.81|2317.81|2337.81|2317.81|2337.81|2317.81|1
1640548290000|2021-12-26 19:51:30|2337.87|2317.87|2338.41|2318.41|2338.43|2318.43|2337.82|2317.82|11
1640548320000|2021-12-26 19:52:00|2338.47|2318.47|2340.72|2320.72|2340.87|2320.87|2338.47|2318.47|15
1640548330000|2021-12-26 19:52:10|2340.88|2320.88|2342.57|2322.57|2342.57|2322.57|2340.88|2320.88|9
1640548340000|2021-12-26 19:52:20|2342.56|2322.56|2342.5|2322.5|2342.56|2322.56|2342.43|2322.43|13
1640548350000|2021-12-26 19:52:30|2342.85|2322.85|2342.95|2322.95|2342.98|2322.98|2342.81|2322.81|6
1640548360000|2021-12-26 19:52:40|2342.98|2322.98|2342.53|2322.53|2342.98|2322.98|2342.53|2322.53|11
1640548370000|2021-12-26 19:52:50|2342.52|2322.52|2342.2|2322.2|2342.52|2322.52|2342.07|2322.07|17
1640548380000|2021-12-26 19:53:00|2342.23|2322.23|2342.95|2322.95|2343.55|2323.55|2342.23|2322.23|23
1640548390000|2021-12-26 19:53:10|2342.93|2322.93|2342.69|2322.69|2343.2|2323.2|2342.69|2322.69|14
1640548400000|2021-12-26 19:53:20|2342.66|2322.66|2342.07|2322.07|2342.77|2322.77|2342.07|2322.07|9
1640548410000|2021-12-26 19:53:30|2342.04|2322.04|2343.59|2323.59|2343.82|2323.82|2342.04|2322.04|14
1640548420000|2021-12-26 19:53:40|2343.58|2323.58|2344.13|2324.13|2344.13|2324.13|2343.56|2323.56|21
1640548430000|2021-12-26 19:53:50|2344.12|2324.12|2342.72|2322.72|2344.55|2324.55|2342.71|2322.71|27
1640548440000|2021-12-26 19:54:00|2342.73|2322.73|2342.41|2322.41|2342.73|2322.73|2342.29|2322.29|19
1640548450000|2021-12-26 19:54:10|2342.43|2322.43|2342.3|2322.3|2342.43|2322.43|2342.21|2322.21|17
1640548460000|2021-12-26 19:54:20|2342.34|2322.34|2342.75|2322.75|2342.75|2322.75|2342.32|2322.32|18
1640548470000|2021-12-26 19:54:30|2342.69|2322.69|2342.8|2322.8|2342.8|2322.8|2342.69|2322.69|6
1640548480000|2021-12-26 19:54:40|2342.75|2322.75|2342.89|2322.89|2342.89|2322.89|2342.7|2322.7|10
1640548490000|2021-12-26 19:54:50|2342.82|2322.82|2343|2323|2343.08|2323.08|2342.82|2322.82|13
1640548500000|2021-12-26 19:55:00|2342.99|2322.99|2342.64|2322.64|2342.99|2322.99|2342.64|2322.64|6
1640548510000|2021-12-26 19:55:10|2342.49|2322.49|2342.74|2322.74|2342.74|2322.74|2342.03|2322.03|23
1640548520000|2021-12-26 19:55:20|2342.75|2322.75|2342.7|2322.7|2342.85|2322.85|2342.7|2322.7|12
1640548530000|2021-12-26 19:55:30|2342.69|2322.69|2343.63|2323.63|2343.63|2323.63|2342.67|2322.67|15
1640548540000|2021-12-26 19:55:40|2343.58|2323.58|2343.99|2323.99|2344.16|2324.16|2343.58|2323.58|16
1640548550000|2021-12-26 19:55:50|2343.91|2323.91|2344.08|2324.08|2344.16|2324.16|2343.89|2323.89|8
1640548560000|2021-12-26 19:56:00|2344.09|2324.09|2344.13|2324.13|2344.13|2324.13|2343.86|2323.86|12
1640548570000|2021-12-26 19:56:10|2344.47|2324.47|2345.09|2325.09|2345.09|2325.09|2344.27|2324.27|9
1640548580000|2021-12-26 19:56:20|2345.1|2325.1|2345.13|2325.13|2345.13|2325.13|2345.09|2325.09|4
1640548590000|2021-12-26 19:56:30|2345.38|2325.38|2344.91|2324.91|2345.56|2325.56|2344.39|2324.39|24
1640548600000|2021-12-26 19:56:40|2344.88|2324.88|2344.63|2324.63|2345.32|2325.32|2344.62|2324.62|25
1640548610000|2021-12-26 19:56:50|2344.62|2324.62|2343.49|2323.49|2344.68|2324.68|2343.49|2323.49|24
1640548620000|2021-12-26 19:57:00|2343.4|2323.4|2343.58|2323.58|2344.18|2324.18|2343.4|2323.4|27
1640548630000|2021-12-26 19:57:10|2343.56|2323.56|2343.45|2323.45|2343.76|2323.76|2343.37|2323.37|17
1640548640000|2021-12-26 19:57:20|2343.43|2323.43|2342.9|2322.9|2343.43|2323.43|2342.9|2322.9|14
1640548650000|2021-12-26 19:57:30|2342.88|2322.88|2343.74|2323.74|2343.74|2323.74|2342.34|2322.34|17
1640548660000|2021-12-26 19:57:40|2343.82|2323.82|2343.85|2323.85|2343.86|2323.86|2343.79|2323.79|17
1640548670000|2021-12-26 19:57:50|2343.82|2323.82|2343|2323|2343.88|2323.88|2343|2323|22
1640548680000|2021-12-26 19:58:00|2342.98|2322.98|2342.92|2322.92|2343.04|2323.04|2342.92|2322.92|12
1640548690000|2021-12-26 19:58:10|2342.94|2322.94|2343.23|2323.23|2343.23|2323.23|2342.94|2322.94|14
1640548700000|2021-12-26 19:58:20|2343.22|2323.22|2343.97|2323.97|2343.98|2323.98|2343.22|2323.22|18
1640548710000|2021-12-26 19:58:30|2343.95|2323.95|2343.11|2323.11|2344.01|2324.01|2343.11|2323.11|20
1640548720000|2021-12-26 19:58:40|2343.16|2323.16|2343.64|2323.64|2343.64|2323.64|2342.57|2322.57|23
1640548730000|2021-12-26 19:58:50|2343.69|2323.69|2343.86|2323.86|2344.04|2324.04|2343.66|2323.66|21
1640548740000|2021-12-26 19:59:00|2343.83|2323.83|2344.72|2324.72|2344.78|2324.78|2343.82|2323.82|20
1640548750000|2021-12-26 19:59:10|2345.06|2325.06|2344.69|2324.69|2345.36|2325.36|2344.66|2324.66|25
1640548760000|2021-12-26 19:59:20|2344.73|2324.73|2343.7|2323.7|2344.73|2324.73|2343.69|2323.69|23
1640548770000|2021-12-26 19:59:30|2343.68|2323.68|2342.99|2322.99|2343.72|2323.72|2342.99|2322.99|19
1640548780000|2021-12-26 19:59:40|2342.83|2322.83|2342.6|2322.6|2342.83|2322.83|2342.54|2322.54|9
1640548790000|2021-12-26 19:59:50|2342.68|2322.68|2342.42|2322.42|2342.68|2322.68|2342.42|2322.42|11
1640548800000|2021-12-26 20:00:00|2342.02|2322.02|2342.88|2322.88|2343.15|2323.15|2341.47|2321.47|26
1640548810000|2021-12-26 20:00:10|2343.16|2323.16|2344.21|2324.21|2344.61|2324.61|2343.16|2323.16|27
1640548820000|2021-12-26 20:00:20|2344.16|2324.16|2344.34|2324.34|2344.36|2324.36|2344.01|2324.01|22
1640548830000|2021-12-26 20:00:30|2343.75|2323.75|2343.94|2323.94|2344.59|2324.59|2343.61|2323.61|28
1640548840000|2021-12-26 20:00:40|2343.92|2323.92|2341.99|2321.99|2343.92|2323.92|2341.93|2321.93|25
1640548850000|2021-12-26 20:00:50|2341.95|2321.95|2341.7|2321.7|2341.99|2321.99|2341.58|2321.58|16
1640548860000|2021-12-26 20:01:00|2341.72|2321.72|2340.9|2320.9|2341.78|2321.78|2340.83|2320.83|12
1640548870000|2021-12-26 20:01:10|2340.94|2320.94|2341.07|2321.07|2341.69|2321.69|2340.83|2320.83|24
1640548880000|2021-12-26 20:01:20|2341.1|2321.1|2341.31|2321.31|2341.31|2321.31|2341.1|2321.1|2
1640548890000|2021-12-26 20:01:30|2341.28|2321.28|2342.15|2322.15|2342.36|2322.36|2341.25|2321.25|21
1640548900000|2021-12-26 20:01:40|2342.1|2322.1|2342.03|2322.03|2342.15|2322.15|2342.03|2322.03|8
1640548910000|2021-12-26 20:01:50|2342.05|2322.05|2341.93|2321.93|2342.05|2322.05|2341.92|2321.92|7
1640548920000|2021-12-26 20:02:00|2341.91|2321.91|2341.95|2321.95|2342|2322|2341.91|2321.91|3
1640548930000|2021-12-26 20:02:10|2341.96|2321.96|2342.6|2322.6|2342.6|2322.6|2341.96|2321.96|11
1640548940000|2021-12-26 20:02:20|2342.59|2322.59|2342.78|2322.78|2343.05|2323.05|2342.59|2322.59|8
1640548950000|2021-12-26 20:02:30|2342.83|2322.83|2342.84|2322.84|2342.91|2322.91|2342.77|2322.77|5
1640548960000|2021-12-26 20:02:40|2342.83|2322.83|2343.57|2323.57|2343.62|2323.62|2342.83|2322.83|17
1640548970000|2021-12-26 20:02:50|2343.62|2323.62|2343.22|2323.22|2343.62|2323.62|2343.22|2323.22|6
1640548980000|2021-12-26 20:03:00|2342.77|2322.77|2343.1|2323.1|2343.1|2323.1|2342.77|2322.77|4
1640548990000|2021-12-26 20:03:10|2343.09|2323.09|2342.81|2322.81|2343.09|2323.09|2342.8|2322.8|3
1640549000000|2021-12-26 20:03:20|2342.83|2322.83|2342.73|2322.73|2342.83|2322.83|2342.73|2322.73|3
1640549010000|2021-12-26 20:03:30|2342.82|2322.82|2342.66|2322.66|2342.82|2322.82|2342.66|2322.66|15
1640549020000|2021-12-26 20:03:40|2342.68|2322.68|2342.15|2322.15|2342.69|2322.69|2342.13|2322.13|14
1640549030000|2021-12-26 20:03:50|2342.12|2322.12|2341.94|2321.94|2342.2|2322.2|2341.94|2321.94|15
1640549040000|2021-12-26 20:04:00|2341.95|2321.95|2342.37|2322.37|2342.38|2322.38|2341.93|2321.93|21
1640549050000|2021-12-26 20:04:10|2342.4|2322.4|2342.45|2322.45|2342.46|2322.46|2342.39|2322.39|17
1640549060000|2021-12-26 20:04:20|2342.39|2322.39|2342.66|2322.66|2342.66|2322.66|2342.39|2322.39|13
1640549070000|2021-12-26 20:04:30|2342.85|2322.85|2343.24|2323.24|2343.31|2323.31|2342.84|2322.84|11
1640549080000|2021-12-26 20:04:40|2343.2|2323.2|2343.23|2323.23|2343.24|2323.24|2343.15|2323.15|11
1640549090000|2021-12-26 20:04:50|2342.99|2322.99|2342.8|2322.8|2343.49|2323.49|2342.8|2322.8|11
1640549100000|2021-12-26 20:05:00|2342.71|2322.71|2342.67|2322.67|2342.87|2322.87|2342.52|2322.52|17
1640549110000|2021-12-26 20:05:10|2342.64|2322.64|2342.47|2322.47|2342.64|2322.64|2342.34|2322.34|24
1640549120000|2021-12-26 20:05:20|2342.46|2322.46|2341.99|2321.99|2342.47|2322.47|2341.99|2321.99|16
1640549130000|2021-12-26 20:05:30|2341.8|2321.8|2341.75|2321.75|2341.8|2321.8|2341.55|2321.55|20
1640549140000|2021-12-26 20:05:40|2340.98|2320.98|2341.07|2321.07|2341.24|2321.24|2340.98|2320.98|15
1640549150000|2021-12-26 20:05:50|2341.1|2321.1|2340.5|2320.5|2341.1|2321.1|2340.5|2320.5|5
1640549160000|2021-12-26 20:06:00|2340.51|2320.51|2340.97|2320.97|2340.97|2320.97|2340.51|2320.51|5
1640549170000|2021-12-26 20:06:10|2340.9|2320.9|2340.75|2320.75|2340.91|2320.91|2340.71|2320.71|7
1640549180000|2021-12-26 20:06:20|2340.74|2320.74|2339.35|2319.35|2340.74|2320.74|2339.35|2319.35|11
1640549190000|2021-12-26 20:06:30|2338.88|2318.88|2339.3|2319.3|2339.31|2319.31|2338.74|2318.74|22
1640549200000|2021-12-26 20:06:40|2339.28|2319.28|2339.95|2319.95|2339.95|2319.95|2339.19|2319.19|23
1640549210000|2021-12-26 20:06:50|2339.94|2319.94|2337.95|2317.95|2339.94|2319.94|2337.75|2317.75|30
1640549220000|2021-12-26 20:07:00|2337.75|2317.75|2337.6|2317.6|2337.75|2317.75|2337.32|2317.32|16
1640549230000|2021-12-26 20:07:10|2337.66|2317.66|2339.25|2319.25|2339.26|2319.26|2337.66|2317.66|21
1640549240000|2021-12-26 20:07:20|2339.24|2319.24|2339.98|2319.98|2340.05|2320.05|2339.24|2319.24|19
1640549250000|2021-12-26 20:07:30|2340.05|2320.05|2340.1|2320.1|2340.2|2320.2|2339.84|2319.84|14
1640549260000|2021-12-26 20:07:40|2340.11|2320.11|2339.49|2319.49|2340.17|2320.17|2339.49|2319.49|21
1640549270000|2021-12-26 20:07:50|2339.47|2319.47|2339.77|2319.77|2339.77|2319.77|2339.38|2319.38|19
1640549280000|2021-12-26 20:08:00|2339.73|2319.73|2339.92|2319.92|2339.93|2319.93|2339.72|2319.72|19
1640549290000|2021-12-26 20:08:10|2339.9|2319.9|2339.29|2319.29|2339.9|2319.9|2339.24|2319.24|15
1640549300000|2021-12-26 20:08:20|2339.28|2319.28|2339.22|2319.22|2339.28|2319.28|2338.89|2318.89|25
1640549310000|2021-12-26 20:08:30|2339.21|2319.21|2339.2|2319.2|2339.26|2319.26|2339.2|2319.2|17
1640549320000|2021-12-26 20:08:40|2339.11|2319.11|2338.71|2318.71|2339.11|2319.11|2338.61|2318.61|20
1640549330000|2021-12-26 20:08:50|2338.75|2318.75|2337.98|2317.98|2338.79|2318.79|2337.98|2317.98|22
1640549340000|2021-12-26 20:09:00|2337.97|2317.97|2338.47|2318.47|2338.72|2318.72|2337.9|2317.9|21
1640549350000|2021-12-26 20:09:10|2338.7|2318.7|2338.69|2318.69|2338.77|2318.77|2338.62|2318.62|19
1640549360000|2021-12-26 20:09:20|2338.72|2318.72|2339.05|2319.05|2339.08|2319.08|2338.67|2318.67|13
1640549370000|2021-12-26 20:09:30|2339.07|2319.07|2338.5|2318.5|2339.09|2319.09|2338.5|2318.5|24
1640549380000|2021-12-26 20:09:40|2338.25|2318.25|2338.47|2318.47|2338.54|2318.54|2338.2|2318.2|17
1640549390000|2021-12-26 20:09:50|2338.48|2318.48|2338.2|2318.2|2338.48|2318.48|2338.2|2318.2|8
1640549400000|2021-12-26 20:10:00|2338.33|2318.33|2338.33|2318.33|2338.36|2318.36|2338.32|2318.32|8
1640549410000|2021-12-26 20:10:10|2338.32|2318.32|2337.97|2317.97|2338.39|2318.39|2337.9|2317.9|28
1640549420000|2021-12-26 20:10:20|2338.33|2318.33|2337.69|2317.69|2338.34|2318.34|2337.69|2317.69|12
1640549430000|2021-12-26 20:10:30|2337.68|2317.68|2337.48|2317.48|2337.74|2317.74|2337.47|2317.47|15
1640549440000|2021-12-26 20:10:40|2337.46|2317.46|2337.48|2317.48|2337.59|2317.59|2337.44|2317.44|13
1640549450000|2021-12-26 20:10:50|2337.47|2317.47|2337.47|2317.47|2337.48|2317.48|2337.46|2317.46|8
1640549460000|2021-12-26 20:11:00|2337.48|2317.48|2338.44|2318.44|2338.5|2318.5|2337.43|2317.43|15
1640549470000|2021-12-26 20:11:10|2338.43|2318.43|2338.36|2318.36|2338.51|2318.51|2338.36|2318.36|16
1640549480000|2021-12-26 20:11:20|2338.37|2318.37|2337.84|2317.84|2338.37|2318.37|2337.84|2317.84|10
1640549490000|2021-12-26 20:11:30|2337.81|2317.81|2338.03|2318.03|2338.12|2318.12|2337.78|2317.78|11
1640549500000|2021-12-26 20:11:40|2338.04|2318.04|2338.52|2318.52|2338.59|2318.59|2338.04|2318.04|6
1640549510000|2021-12-26 20:11:50|2338.51|2318.51|2338.09|2318.09|2338.52|2318.52|2338.05|2318.05|8
1640549520000|2021-12-26 20:12:00|2338.05|2318.05|2338.04|2318.04|2338.05|2318.05|2338.04|2318.04|2
1640549530000|2021-12-26 20:12:10|2338.11|2318.11|2337.4|2317.4|2338.28|2318.28|2337.4|2317.4|13
1640549540000|2021-12-26 20:12:20|2337.37|2317.37|2337.37|2317.37|2337.37|2317.37|2337.37|2317.37|1
1640549550000|2021-12-26 20:12:30|2337.56|2317.56|2337.53|2317.53|2337.56|2317.56|2337.42|2317.42|5
1640549560000|2021-12-26 20:12:40|2337.08|2317.08|2336.84|2316.84|2337.08|2317.08|2336.84|2316.84|2
1640549570000|2021-12-26 20:12:50|2337.07|2317.07|2336.24|2316.24|2337.07|2317.07|2336.12|2316.12|12
1640549580000|2021-12-26 20:13:00|2336.27|2316.27|2336.19|2316.19|2336.46|2316.46|2336.19|2316.19|7
1640549590000|2021-12-26 20:13:10|2335.71|2315.71|2334.96|2314.96|2335.71|2315.71|2334.87|2314.87|19
1640549600000|2021-12-26 20:13:20|2335.03|2315.03|2334.61|2314.61|2335.25|2315.25|2334.49|2314.49|30
1640549610000|2021-12-26 20:13:30|2334.6|2314.6|2334.49|2314.49|2334.66|2314.66|2334.46|2314.46|17
1640549620000|2021-12-26 20:13:40|2334.5|2314.5|2334.12|2314.12|2334.5|2314.5|2334.1|2314.1|23
1640549630000|2021-12-26 20:13:50|2334.11|2314.11|2338.54|2318.54|2338.54|2318.54|2334.09|2314.09|22
1640549640000|2021-12-26 20:14:00|2338.6|2318.6|2338.65|2318.65|2338.73|2318.73|2338.1|2318.1|10
1640549650000|2021-12-26 20:14:10|2338.72|2318.72|2337.74|2317.74|2338.72|2318.72|2337.72|2317.72|15
1640549660000|2021-12-26 20:14:20|2337.72|2317.72|2337.27|2317.27|2337.72|2317.72|2337.14|2317.14|21
1640549670000|2021-12-26 20:14:30|2337.24|2317.24|2337.3|2317.3|2337.35|2317.35|2337.17|2317.17|20
1640549680000|2021-12-26 20:14:40|2337.29|2317.29|2337.29|2317.29|2337.36|2317.36|2337.28|2317.28|12
1640549690000|2021-12-26 20:14:50|2337.1|2317.1|2335.38|2315.38|2337.1|2317.1|2335.33|2315.33|25
1640549700000|2021-12-26 20:15:00|2335.41|2315.41|2334.98|2314.98|2335.41|2315.41|2334.83|2314.83|29
1640549710000|2021-12-26 20:15:10|2334.84|2314.84|2334.84|2314.84|2334.95|2314.95|2334.75|2314.75|20
1640549720000|2021-12-26 20:15:20|2334.87|2314.87|2334.35|2314.35|2334.94|2314.94|2334.35|2314.35|23
1640549730000|2021-12-26 20:15:30|2334.36|2314.36|2334.4|2314.4|2334.4|2314.4|2334.32|2314.32|16
1640549740000|2021-12-26 20:15:40|2334.37|2314.37|2334.4|2314.4|2334.4|2314.4|2334.33|2314.33|19
1640549750000|2021-12-26 20:15:50|2334.42|2314.42|2334.34|2314.34|2334.42|2314.42|2334.32|2314.32|19
1640549760000|2021-12-26 20:16:00|2334.36|2314.36|2334.46|2314.46|2334.46|2314.46|2334.34|2314.34|14
1640549770000|2021-12-26 20:16:10|2334.4|2314.4|2334.91|2314.91|2334.99|2314.99|2334.4|2314.4|21
1640549780000|2021-12-26 20:16:20|2334.9|2314.9|2334.96|2314.96|2335.87|2315.87|2334.83|2314.83|30
1640549790000|2021-12-26 20:16:30|2335.01|2315.01|2335.87|2315.87|2335.9|2315.9|2335|2315|30
1640549800000|2021-12-26 20:16:40|2335.84|2315.84|2335.75|2315.75|2335.9|2315.9|2335.68|2315.68|23
1640549810000|2021-12-26 20:16:50|2335.77|2315.77|2335.59|2315.59|2335.77|2315.77|2335.48|2315.48|24
1640549820000|2021-12-26 20:17:00|2335.56|2315.56|2335.58|2315.58|2335.82|2315.82|2335.43|2315.43|22
1640549830000|2021-12-26 20:17:10|2335.6|2315.6|2336.48|2316.48|2336.56|2316.56|2335.55|2315.55|28
1640549840000|2021-12-26 20:17:20|2336.56|2316.56|2336.94|2316.94|2336.94|2316.94|2336.43|2316.43|23
1640549850000|2021-12-26 20:17:30|2336.95|2316.95|2336.58|2316.58|2337.06|2317.06|2336.58|2316.58|14
1640549860000|2021-12-26 20:17:40|2336.51|2316.51|2336.99|2316.99|2337.03|2317.03|2336.24|2316.24|28
1640549870000|2021-12-26 20:17:50|2336.95|2316.95|2337.03|2317.03|2337.06|2317.06|2336.65|2316.65|25
1640549880000|2021-12-26 20:18:00|2337.27|2317.27|2337.75|2317.75|2337.91|2317.91|2337.27|2317.27|23
1640549890000|2021-12-26 20:18:10|2337.74|2317.74|2338.9|2318.9|2338.92|2318.92|2337.69|2317.69|18
1640549900000|2021-12-26 20:18:20|2338.91|2318.91|2338.97|2318.97|2339.23|2319.23|2338.9|2318.9|7
1640549910000|2021-12-26 20:18:30|2338.96|2318.96|2338.63|2318.63|2338.96|2318.96|2338.6|2318.6|13
1640549920000|2021-12-26 20:18:40|2338.64|2318.64|2338.81|2318.81|2338.81|2318.81|2338.62|2318.62|5
1640549930000|2021-12-26 20:18:50|2338.68|2318.68|2338.86|2318.86|2338.86|2318.86|2338.68|2318.68|4
1640549940000|2021-12-26 20:19:00|2339.22|2319.22|2339.17|2319.17|2339.22|2319.22|2339.13|2319.13|6
1640549950000|2021-12-26 20:19:10|2339.18|2319.18|2339.1|2319.1|2339.18|2319.18|2339.1|2319.1|2
1640549960000|2021-12-26 20:19:20|2339.09|2319.09|2339.18|2319.18|2339.18|2319.18|2339.06|2319.06|4
1640549970000|2021-12-26 20:19:30|2338.93|2318.93|2338.93|2318.93|2338.93|2318.93|2338.93|2318.93|1
1640549980000|2021-12-26 20:19:40|2338.91|2318.91|2338.64|2318.64|2338.91|2318.91|2338.63|2318.63|5
1640549990000|2021-12-26 20:19:50|2338.63|2318.63|2338.36|2318.36|2338.67|2318.67|2337.99|2317.99|18
1640550000000|2021-12-26 20:20:00|2338.22|2318.22|2337.23|2317.23|2338.22|2318.22|2337.13|2317.13|25
1640550010000|2021-12-26 20:20:10|2337.16|2317.16|2337.27|2317.27|2337.34|2317.34|2337.15|2317.15|14
1640550020000|2021-12-26 20:20:20|2337.26|2317.26|2337.16|2317.16|2337.27|2317.27|2337.16|2317.16|8
1640550030000|2021-12-26 20:20:30|2337.08|2317.08|2336.61|2316.61|2337.22|2317.22|2336.57|2316.57|18
1640550040000|2021-12-26 20:20:40|2336.5|2316.5|2336.51|2316.51|2336.59|2316.59|2336.5|2316.5|9
1640550050000|2021-12-26 20:20:50|2336.52|2316.52|2336.55|2316.55|2336.62|2316.62|2336.48|2316.48|17
1640550060000|2021-12-26 20:21:00|2336.94|2316.94|2336.88|2316.88|2336.94|2316.94|2336.88|2316.88|2
1640550070000|2021-12-26 20:21:10|2336.8|2316.8|2336.78|2316.78|2336.9|2316.9|2336.76|2316.76|7
1640550080000|2021-12-26 20:21:20|2336.82|2316.82|2337|2317|2337|2317|2336.82|2316.82|2
1640550100000|2021-12-26 20:21:40|2337.01|2317.01|2337.18|2317.18|2337.33|2317.33|2337.01|2317.01|3
1640550110000|2021-12-26 20:21:50|2337.06|2317.06|2337.09|2317.09|2337.09|2317.09|2337|2317|13
1640550120000|2021-12-26 20:22:00|2337.1|2317.1|2338.59|2318.59|2338.61|2318.61|2337.1|2317.1|28
1640550130000|2021-12-26 20:22:10|2338.62|2318.62|2337.2|2317.2|2338.75|2318.75|2337.2|2317.2|30
1640550140000|2021-12-26 20:22:20|2337.16|2317.16|2336.85|2316.85|2337.17|2317.17|2336.76|2316.76|13
1640550150000|2021-12-26 20:22:30|2336.84|2316.84|2336.14|2316.14|2336.84|2316.84|2336.14|2316.14|22
1640550160000|2021-12-26 20:22:40|2336.09|2316.09|2335.87|2315.87|2336.4|2316.4|2335.79|2315.79|21
1640550170000|2021-12-26 20:22:50|2335.86|2315.86|2335.78|2315.78|2335.86|2315.86|2335.78|2315.78|12
1640550180000|2021-12-26 20:23:00|2335.76|2315.76|2336.01|2316.01|2336.01|2316.01|2335.74|2315.74|16
1640550190000|2021-12-26 20:23:10|2336|2316|2336.73|2316.73|2337.36|2317.36|2335.98|2315.98|20
1640550200000|2021-12-26 20:23:20|2336.72|2316.72|2336.66|2316.66|2336.72|2316.72|2336.58|2316.58|19
1640550210000|2021-12-26 20:23:30|2336.64|2316.64|2336.56|2316.56|2336.69|2316.69|2336.56|2316.56|8
1640550220000|2021-12-26 20:23:40|2336.53|2316.53|2336.24|2316.24|2336.53|2316.53|2336.24|2316.24|7
1640550230000|2021-12-26 20:23:50|2336.01|2316.01|2336.01|2316.01|2336.01|2316.01|2336.01|2316.01|1
1640550240000|2021-12-26 20:24:00|2336.02|2316.02|2336.24|2316.24|2336.57|2316.57|2336.01|2316.01|20
1640550250000|2021-12-26 20:24:10|2336.2|2316.2|2336.12|2316.12|2336.2|2316.2|2336.11|2316.11|10
1640550260000|2021-12-26 20:24:20|2336.16|2316.16|2335.28|2315.28|2336.43|2316.43|2335.28|2315.28|25
1640550270000|2021-12-26 20:24:30|2335.27|2315.27|2335.18|2315.18|2335.27|2315.27|2335.01|2315.01|24
1640550280000|2021-12-26 20:24:40|2335.04|2315.04|2333.28|2313.28|2335.06|2315.06|2333.28|2313.28|25
1640550290000|2021-12-26 20:24:50|2333.44|2313.44|2333.48|2313.48|2333.48|2313.48|2333.13|2313.13|26
1640550300000|2021-12-26 20:25:00|2333.68|2313.68|2332.97|2312.97|2333.87|2313.87|2332.95|2312.95|32
1640550310000|2021-12-26 20:25:10|2332.99|2312.99|2332.36|2312.36|2333.26|2313.26|2332.36|2312.36|24
1640550320000|2021-12-26 20:25:20|2332.31|2312.31|2332.31|2312.31|2332.45|2312.45|2332.29|2312.29|25
1640550330000|2021-12-26 20:25:30|2332.36|2312.36|2332.12|2312.12|2332.42|2312.42|2332.12|2312.12|26
1640550340000|2021-12-26 20:25:40|2332.05|2312.05|2330.86|2310.86|2332.06|2312.06|2330.79|2310.79|24
1640550350000|2021-12-26 20:25:50|2330.85|2310.85|2330.6|2310.6|2330.85|2310.85|2330.22|2310.22|28
1640550360000|2021-12-26 20:26:00|2330.66|2310.66|2331.12|2311.12|2331.12|2311.12|2330.66|2310.66|23
1640550370000|2021-12-26 20:26:10|2331.08|2311.08|2330.84|2310.84|2331.12|2311.12|2330.84|2310.84|14
1640550380000|2021-12-26 20:26:20|2330.88|2310.88|2330.49|2310.49|2330.97|2310.97|2330.46|2310.46|15
1640550390000|2021-12-26 20:26:30|2330.5|2310.5|2330.46|2310.46|2330.52|2310.52|2330.46|2310.46|9
1640550400000|2021-12-26 20:26:40|2330.4|2310.4|2330.41|2310.41|2330.42|2310.42|2330.37|2310.37|10
1640550410000|2021-12-26 20:26:50|2330.65|2310.65|2330.48|2310.48|2330.65|2310.65|2330.41|2310.41|10
1640550420000|2021-12-26 20:27:00|2330.43|2310.43|2330.79|2310.79|2330.81|2310.81|2330.43|2310.43|33
1640550430000|2021-12-26 20:27:10|2330.78|2310.78|2330.58|2310.58|2331.07|2311.07|2330.46|2310.46|22
1640550440000|2021-12-26 20:27:20|2330.46|2310.46|2329.51|2309.51|2330.66|2310.66|2329.51|2309.51|19
1640550450000|2021-12-26 20:27:30|2329.47|2309.47|2328.98|2308.98|2329.47|2309.47|2328.98|2308.98|8
1640550460000|2021-12-26 20:27:40|2328.92|2308.92|2327.36|2307.36|2328.92|2308.92|2327.35|2307.35|13
1640550470000|2021-12-26 20:27:50|2327.39|2307.39|2327.13|2307.13|2327.53|2307.53|2327.13|2307.13|12
1640550480000|2021-12-26 20:28:00|2327.12|2307.12|2327.89|2307.89|2328.01|2308.01|2327.12|2307.12|17
1640550490000|2021-12-26 20:28:10|2327.88|2307.88|2328.09|2308.09|2328.18|2308.18|2327.77|2307.77|14
1640550500000|2021-12-26 20:28:20|2328.13|2308.13|2327.95|2307.95|2328.29|2308.29|2327.93|2307.93|15
1640550510000|2021-12-26 20:28:30|2327.92|2307.92|2327.89|2307.89|2327.97|2307.97|2327.89|2307.89|8
1640550520000|2021-12-26 20:28:40|2327.92|2307.92|2327.7|2307.7|2327.92|2307.92|2327.7|2307.7|3
1640550530000|2021-12-26 20:28:50|2327.71|2307.71|2327.81|2307.81|2327.81|2307.81|2327.71|2307.71|3
1640550540000|2021-12-26 20:29:00|2327.68|2307.68|2328.67|2308.67|2328.68|2308.68|2327.68|2307.68|13
1640550550000|2021-12-26 20:29:10|2328.68|2308.68|2329.58|2309.58|2329.58|2309.58|2328.68|2308.68|12
1640550560000|2021-12-26 20:29:20|2329.66|2309.66|2330.68|2310.68|2330.79|2310.79|2329.66|2309.66|27
1640550570000|2021-12-26 20:29:30|2330.64|2310.64|2329.72|2309.72|2330.64|2310.64|2329.65|2309.65|19
1640550580000|2021-12-26 20:29:40|2329.68|2309.68|2329.73|2309.73|2329.73|2309.73|2329.68|2309.68|3
1640550590000|2021-12-26 20:29:50|2329.78|2309.78|2329.5|2309.5|2329.85|2309.85|2329.45|2309.45|19
1640550600000|2021-12-26 20:30:00|2329.46|2309.46|2329.23|2309.23|2329.58|2309.58|2329.23|2309.23|22
1640550610000|2021-12-26 20:30:10|2329.17|2309.17|2328.54|2308.54|2329.41|2309.41|2328.54|2308.54|19
1640550620000|2021-12-26 20:30:20|2328.43|2308.43|2328.19|2308.19|2328.51|2308.51|2328.18|2308.18|20
1640550630000|2021-12-26 20:30:30|2328.28|2308.28|2328.08|2308.08|2328.28|2308.28|2328.05|2308.05|12
1640550640000|2021-12-26 20:30:40|2328.12|2308.12|2328.05|2308.05|2328.15|2308.15|2328.05|2308.05|23
1640550650000|2021-12-26 20:30:50|2328.13|2308.13|2328.13|2308.13|2328.14|2308.14|2328.1|2308.1|10
1640550660000|2021-12-26 20:31:00|2328.34|2308.34|2328.42|2308.42|2328.43|2308.43|2328.22|2308.22|19
1640550670000|2021-12-26 20:31:10|2328.49|2308.49|2329.35|2309.35|2329.35|2309.35|2328.49|2308.49|24
1640550680000|2021-12-26 20:31:20|2329.36|2309.36|2330.51|2309.01|2330.52|2309.36|2329.35|2308.6|26
1640550690000|2021-12-26 20:31:30|2330.52|2309.02|2330.56|2309.06|2330.56|2309.06|2330.44|2308.94|8
1640550700000|2021-12-26 20:31:40|2330.61|2309.11|2330.5|2309|2330.67|2309.17|2330.46|2308.96|12
1640550710000|2021-12-26 20:31:50|2330.55|2309.05|2330.65|2309.15|2330.86|2309.36|2330.46|2308.96|25
1640550720000|2021-12-26 20:32:00|2330.66|2309.16|2330.68|2309.18|2330.77|2309.27|2330.64|2309.14|21
1640550730000|2021-12-26 20:32:10|2330.74|2309.24|2330.7|2309.2|2330.76|2309.26|2330.66|2309.16|14
1640550740000|2021-12-26 20:32:20|2330.74|2309.24|2330.82|2309.32|2330.85|2309.35|2330.68|2309.18|11
1640550750000|2021-12-26 20:32:30|2330.83|2309.33|2330.59|2309.09|2330.85|2309.35|2330.57|2309.07|17
1640550760000|2021-12-26 20:32:40|2330.57|2309.07|2330.52|2309.02|2330.58|2309.08|2330.36|2308.86|19
1640550770000|2021-12-26 20:32:50|2330.53|2309.03|2330.62|2309.12|2330.62|2309.12|2330.44|2308.94|14
1640550780000|2021-12-26 20:33:00|2330.61|2309.11|2330.04|2308.54|2330.65|2309.15|2330.04|2308.54|19
1640550790000|2021-12-26 20:33:10|2330.03|2308.53|2330.01|2308.51|2330.06|2308.56|2330.01|2308.51|12
1640550800000|2021-12-26 20:33:20|2330.02|2308.52|2329.48|2307.98|2330.05|2308.55|2329.48|2307.98|18
1640550810000|2021-12-26 20:33:30|2329.51|2308.01|2329.07|2307.57|2329.51|2308.01|2329.07|2307.57|5
1640550820000|2021-12-26 20:33:40|2329.04|2307.54|2329.52|2308.02|2329.63|2308.13|2329.04|2307.54|18
1640550830000|2021-12-26 20:33:50|2329.46|2307.96|2329.94|2308.44|2330.01|2308.51|2329.46|2307.96|20
1640550840000|2021-12-26 20:34:00|2329.91|2308.41|2329.94|2308.44|2330|2308.5|2329.89|2308.39|16
1640550850000|2021-12-26 20:34:10|2329.93|2308.43|2330.61|2309.11|2330.65|2309.15|2329.93|2308.43|23
1640550860000|2021-12-26 20:34:20|2330.6|2309.1|2330.72|2309.22|2330.78|2309.28|2330.6|2309.1|11
1640550870000|2021-12-26 20:34:30|2330.5|2309|2328.99|2307.49|2330.5|2309|2328.98|2307.48|25
1640550880000|2021-12-26 20:34:40|2329|2307.5|2328.95|2307.45|2329.03|2307.53|2328.94|2307.44|26
1640550890000|2021-12-26 20:34:50|2328.94|2307.44|2327.6|2306.1|2329|2307.5|2327.6|2306.1|15
1640550900000|2021-12-26 20:35:00|2327.95|2306.45|2328.56|2307.06|2328.66|2307.16|2327.95|2306.45|17
1640550910000|2021-12-26 20:35:10|2328.55|2307.05|2328.7|2307.2|2328.7|2307.2|2328.53|2307.03|17
1640550920000|2021-12-26 20:35:20|2328.68|2307.18|2328.16|2306.66|2328.9|2307.4|2328.16|2306.66|24
1640550930000|2021-12-26 20:35:30|2328.22|2306.72|2328.15|2306.65|2328.22|2306.72|2328.11|2306.61|6
1640550940000|2021-12-26 20:35:40|2328.18|2306.68|2328.86|2307.36|2328.88|2307.38|2328.18|2306.68|13
1640550950000|2021-12-26 20:35:50|2328.84|2307.34|2328.85|2307.35|2328.87|2307.37|2328.84|2307.34|11
1640550960000|2021-12-26 20:36:00|2328.87|2307.37|2330.1|2308.6|2330.48|2308.98|2328.84|2307.34|31
1640550970000|2021-12-26 20:36:10|2330.11|2308.61|2329.95|2308.45|2330.2|2308.7|2329.95|2308.45|21
1640550980000|2021-12-26 20:36:20|2329.97|2308.47|2330.09|2308.59|2330.09|2308.59|2329.97|2308.47|16
1640550990000|2021-12-26 20:36:30|2330.01|2308.51|2329.38|2307.88|2330.09|2308.59|2329.38|2307.88|11
1640551000000|2021-12-26 20:36:40|2329.37|2307.87|2329.44|2307.94|2329.47|2307.97|2329.15|2307.65|19
1640551010000|2021-12-26 20:36:50|2329.46|2307.96|2329.26|2307.76|2329.51|2308.01|2329.17|2307.67|31
1640551020000|2021-12-26 20:37:00|2329.25|2307.75|2329.28|2307.78|2329.36|2307.86|2329.25|2307.75|21
1640551030000|2021-12-26 20:37:10|2329.26|2307.76|2329.93|2308.43|2329.93|2308.43|2329.23|2307.73|17
1640551040000|2021-12-26 20:37:20|2329.96|2308.46|2329.96|2308.46|2329.96|2308.46|2329.96|2308.46|1
1640551050000|2021-12-26 20:37:30|2329.98|2308.48|2330.06|2308.56|2330.06|2308.56|2329.93|2308.43|8
1640551060000|2021-12-26 20:37:40|2330.05|2308.55|2329.81|2308.31|2330.05|2308.55|2329.79|2308.29|10
1640551070000|2021-12-26 20:37:50|2329.79|2308.29|2329.88|2308.38|2329.88|2308.38|2328.31|2306.81|26
1640551080000|2021-12-26 20:38:00|2330.55|2309.05|2330.53|2309.03|2330.56|2309.06|2330.53|2309.03|6
1640551090000|2021-12-26 20:38:10|2330.72|2309.22|2330.5|2309|2330.72|2309.22|2330.48|2308.98|5
1640551100000|2021-12-26 20:38:20|2330.54|2309.04|2330.2|2308.7|2330.54|2309.04|2330.12|2308.62|24
1640551110000|2021-12-26 20:38:30|2330.22|2308.72|2329.04|2307.54|2330.3|2308.8|2328.99|2307.49|24
1640551120000|2021-12-26 20:38:40|2328.98|2307.48|2328.52|2307.02|2329.09|2307.59|2328.48|2306.98|19
1640551130000|2021-12-26 20:38:50|2328.53|2307.03|2327.72|2306.22|2328.54|2307.04|2327.71|2306.21|16
1640551140000|2021-12-26 20:39:00|2327.73|2306.23|2327.78|2306.28|2327.83|2306.33|2327.49|2305.99|26
1640551150000|2021-12-26 20:39:10|2327.77|2306.27|2327.64|2306.14|2328.6|2307.1|2327.62|2306.12|21
1640551160000|2021-12-26 20:39:20|2327.65|2306.15|2327.45|2305.95|2327.88|2306.38|2327.18|2305.68|28
1640551170000|2021-12-26 20:39:30|2327.5|2306|2327.42|2305.92|2327.68|2306.18|2327.4|2305.9|22
1640551180000|2021-12-26 20:39:40|2327.43|2305.93|2327.97|2306.47|2328.05|2306.55|2327.39|2305.89|27
1640551190000|2021-12-26 20:39:50|2327.99|2306.49|2327.91|2306.41|2328.07|2306.57|2327.68|2306.18|28
1640551200000|2021-12-26 20:40:00|2327.9|2306.4|2327.68|2306.18|2327.99|2306.49|2327.62|2306.12|28
1640551210000|2021-12-26 20:40:10|2327.67|2306.17|2328.13|2306.63|2328.13|2306.63|2327.67|2306.17|18
1640551220000|2021-12-26 20:40:20|2328.25|2306.75|2330.23|2308.73|2330.23|2308.73|2328.16|2306.66|28
1640551230000|2021-12-26 20:40:30|2330.22|2308.72|2330.47|2308.97|2330.47|2308.97|2330.22|2308.72|15
1640551240000|2021-12-26 20:40:40|2330.46|2308.96|2330.56|2309.06|2330.69|2309.19|2330.46|2308.96|9
1640551250000|2021-12-26 20:40:50|2330.61|2309.11|2330.54|2309.04|2330.68|2309.18|2330.54|2309.04|24
1640551260000|2021-12-26 20:41:00|2330.34|2308.84|2330.4|2308.9|2330.51|2309.01|2330.29|2308.79|15
1640551270000|2021-12-26 20:41:10|2330.42|2308.92|2329.81|2308.31|2330.44|2308.94|2329.81|2308.31|14
1640551280000|2021-12-26 20:41:20|2329.99|2308.49|2329.97|2308.47|2330.44|2308.94|2329.91|2308.41|25
1640551290000|2021-12-26 20:41:30|2329.9|2308.4|2329.33|2307.83|2329.95|2308.45|2328.91|2307.41|27
1640551300000|2021-12-26 20:41:40|2329.34|2307.84|2329.17|2307.67|2329.43|2307.93|2329.17|2307.67|17
1640551310000|2021-12-26 20:41:50|2329.16|2307.66|2328.92|2307.42|2329.16|2307.66|2328.8|2307.3|15
1640551320000|2021-12-26 20:42:00|2328.83|2307.33|2328.82|2307.32|2328.91|2307.41|2328.78|2307.28|10
1640551330000|2021-12-26 20:42:10|2328.84|2307.34|2328.79|2307.29|2328.85|2307.35|2328.73|2307.23|23
1640551340000|2021-12-26 20:42:20|2328.8|2307.3|2328.24|2306.74|2328.83|2307.33|2328.03|2306.53|20
1640551350000|2021-12-26 20:42:30|2327.88|2306.38|2327.98|2306.48|2327.98|2306.48|2327.88|2306.38|2
1640551360000|2021-12-26 20:42:40|2327.84|2306.34|2327.84|2306.34|2327.84|2306.34|2327.84|2306.34|1
1640551370000|2021-12-26 20:42:50|2327.85|2306.35|2327.78|2306.28|2327.85|2306.35|2327.78|2306.28|2
1640551380000|2021-12-26 20:43:00|2327.76|2306.26|2327.89|2306.39|2328.07|2306.57|2327.76|2306.26|22
1640551390000|2021-12-26 20:43:10|2327.9|2306.4|2328.27|2306.77|2328.29|2306.79|2327.78|2306.28|20
1640551400000|2021-12-26 20:43:20|2328.26|2306.76|2328.6|2307.1|2328.77|2307.27|2328.26|2306.76|23
1640551410000|2021-12-26 20:43:30|2328.68|2307.18|2327.4|2305.9|2328.68|2307.18|2327.39|2305.89|20
1640551420000|2021-12-26 20:43:40|2327.28|2305.78|2327|2305.5|2327.3|2305.8|2326.96|2305.46|11
1640551430000|2021-12-26 20:43:50|2326.99|2305.49|2327.16|2305.66|2327.16|2305.66|2326.31|2304.81|29
1640551440000|2021-12-26 20:44:00|2327.32|2305.82|2327.09|2305.59|2327.46|2305.96|2327.04|2305.54|27
1640551450000|2021-12-26 20:44:10|2327.06|2305.56|2328.15|2306.65|2328.23|2306.73|2327.06|2305.56|27
1640551460000|2021-12-26 20:44:20|2328.13|2306.63|2327.3|2305.8|2328.13|2306.63|2327.27|2305.77|23
1640551470000|2021-12-26 20:44:30|2327.29|2305.79|2326.01|2304.51|2327.32|2305.82|2326.01|2304.51|14
1640551480000|2021-12-26 20:44:40|2326.03|2304.53|2325.99|2304.49|2326.09|2304.59|2325.98|2304.48|7
1640551490000|2021-12-26 20:44:50|2326.07|2304.57|2325.99|2304.49|2326.07|2304.57|2325.99|2304.49|18
1640551500000|2021-12-26 20:45:00|2326.02|2304.52|2326.61|2305.11|2326.64|2305.14|2325.94|2304.44|25
1640551510000|2021-12-26 20:45:10|2326.62|2305.12|2327.32|2305.82|2327.36|2305.86|2326.62|2305.12|19
1640551520000|2021-12-26 20:45:20|2327.34|2305.84|2327.13|2305.63|2327.34|2305.84|2327.06|2305.56|20
1640551530000|2021-12-26 20:45:30|2327.14|2305.64|2327.06|2305.56|2327.26|2305.76|2327.06|2305.56|11
1640551540000|2021-12-26 20:45:40|2327.09|2305.59|2327.18|2305.68|2327.23|2305.73|2327.06|2305.56|14
1640551550000|2021-12-26 20:45:50|2327.2|2305.7|2327.12|2305.62|2327.3|2305.8|2327.1|2305.6|16
1640551560000|2021-12-26 20:46:00|2327.1|2305.6|2327.04|2305.54|2327.12|2305.62|2327.01|2305.51|20
1640551570000|2021-12-26 20:46:10|2327.02|2305.52|2327.48|2305.98|2327.57|2306.07|2327|2305.5|25
1640551580000|2021-12-26 20:46:20|2327.53|2306.03|2327.06|2305.56|2327.53|2306.03|2327.06|2305.56|22
1640551590000|2021-12-26 20:46:30|2327.05|2305.55|2327.49|2305.99|2327.51|2306.01|2327.05|2305.55|23
1640551600000|2021-12-26 20:46:40|2327.5|2306|2327.72|2306.22|2327.72|2306.22|2327.47|2305.97|18
1640551610000|2021-12-26 20:46:50|2327.71|2306.21|2327.2|2305.7|2327.73|2306.23|2327.16|2305.66|24
1640551620000|2021-12-26 20:47:00|2327.18|2305.68|2327.05|2305.55|2327.24|2305.74|2327.03|2305.53|22
1640551630000|2021-12-26 20:47:10|2327.06|2305.56|2327.15|2305.65|2327.17|2305.67|2327.03|2305.53|15
1640551640000|2021-12-26 20:47:20|2327.14|2305.64|2327.07|2305.57|2327.2|2305.7|2327.05|2305.55|22
1640551650000|2021-12-26 20:47:30|2327.08|2305.58|2327.02|2305.52|2327.11|2305.61|2326.98|2305.48|20
1640551660000|2021-12-26 20:47:40|2327.03|2305.53|2327.62|2306.12|2327.62|2306.12|2327.01|2305.51|34
1640551670000|2021-12-26 20:47:50|2327.6|2306.1|2326.76|2305.26|2327.6|2306.1|2326.71|2305.21|20
1640551680000|2021-12-26 20:48:00|2326.88|2305.38|2327.76|2306.26|2327.76|2306.26|2326.88|2305.38|18
1640551690000|2021-12-26 20:48:10|2327.73|2306.23|2328.68|2307.18|2328.68|2307.18|2327.73|2306.23|26
1640551700000|2021-12-26 20:48:20|2328.54|2307.04|2328.59|2307.09|2328.62|2307.12|2328.5|2307|16
1640551710000|2021-12-26 20:48:30|2328.57|2307.07|2326.74|2305.24|2328.57|2307.07|2326.72|2305.22|33
1640551720000|2021-12-26 20:48:40|2326.81|2305.31|2326.98|2305.48|2326.98|2305.48|2326.74|2305.24|20
1640551730000|2021-12-26 20:48:50|2326.97|2305.47|2326.98|2305.48|2326.98|2305.48|2326.79|2305.29|15
1640551740000|2021-12-26 20:49:00|2326.92|2305.42|2327.05|2305.55|2327.05|2305.55|2326.91|2305.41|26
1640551750000|2021-12-26 20:49:10|2327.04|2305.54|2326.93|2305.43|2327.05|2305.55|2326.88|2305.38|11
1640551760000|2021-12-26 20:49:20|2327.04|2305.54|2327.07|2305.57|2327.11|2305.61|2326.98|2305.48|19
1640551770000|2021-12-26 20:49:30|2327.11|2305.61|2327.06|2305.56|2327.11|2305.61|2327|2305.5|23
1640551780000|2021-12-26 20:49:40|2327.02|2305.52|2326.99|2305.49|2327.11|2305.61|2326.98|2305.48|19
1640551790000|2021-12-26 20:49:50|2326.98|2305.48|2327.07|2305.57|2327.11|2305.61|2326.94|2305.44|31
1640551800000|2021-12-26 20:50:00|2327.11|2305.61|2326.81|2305.31|2327.84|2306.34|2326.81|2305.31|20
1640551810000|2021-12-26 20:50:10|2326.79|2305.29|2326.53|2305.03|2326.83|2305.33|2326.33|2304.83|20
1640551820000|2021-12-26 20:50:20|2326.52|2305.02|2326.43|2304.93|2326.55|2305.05|2326.28|2304.78|17
1640551830000|2021-12-26 20:50:30|2326.42|2304.92|2326.95|2305.45|2327.05|2305.55|2326.42|2304.92|12
1640551840000|2021-12-26 20:50:40|2326.96|2305.46|2327.09|2305.59|2327.09|2305.59|2326.9|2305.4|4
1640551850000|2021-12-26 20:50:50|2327.2|2305.7|2327.76|2306.26|2327.87|2306.37|2327.2|2305.7|23
1640551860000|2021-12-26 20:51:00|2327.81|2306.31|2328.75|2307.25|2329.29|2307.79|2327.74|2306.24|16
1640551870000|2021-12-26 20:51:10|2328.74|2307.24|2329.58|2308.08|2329.71|2308.21|2328.74|2307.24|25
1640551880000|2021-12-26 20:51:20|2329.71|2308.21|2329.69|2308.19|2330.16|2308.66|2329.4|2307.9|33
1640551890000|2021-12-26 20:51:30|2329.74|2308.24|2328.87|2307.37|2329.75|2308.25|2328.54|2307.04|24
1640551900000|2021-12-26 20:51:40|2328.88|2307.38|2328.29|2306.79|2329.04|2307.54|2327.62|2306.12|36
1640551910000|2021-12-26 20:51:50|2328.32|2306.82|2327.55|2306.05|2328.32|2306.82|2327.22|2305.72|23
1640551920000|2021-12-26 20:52:00|2327.73|2306.23|2329.73|2308.23|2329.84|2308.34|2327.73|2306.23|36
1640551930000|2021-12-26 20:52:10|2329.77|2308.27|2329.83|2308.33|2329.9|2308.4|2329.64|2308.14|26
1640551940000|2021-12-26 20:52:20|2329.81|2308.31|2329.9|2308.4|2329.91|2308.41|2329.77|2308.27|24
1640551950000|2021-12-26 20:52:30|2329.89|2308.39|2329.59|2308.09|2329.9|2308.4|2329.59|2308.09|25
1640551960000|2021-12-26 20:52:40|2329.58|2308.08|2329.64|2308.14|2329.7|2308.2|2329.57|2308.07|21
1640551970000|2021-12-26 20:52:50|2329.63|2308.13|2329.14|2307.64|2329.65|2308.15|2329.14|2307.64|22
1640551980000|2021-12-26 20:53:00|2329.28|2307.78|2329.57|2308.07|2329.63|2308.13|2329.17|2307.67|27
1640551990000|2021-12-26 20:53:10|2329.56|2308.06|2329.5|2308|2329.57|2308.07|2329.44|2307.94|7
1640552000000|2021-12-26 20:53:20|2329.48|2307.98|2329.65|2308.15|2329.7|2308.2|2329.48|2307.98|14
1640552010000|2021-12-26 20:53:30|2329.51|2308.01|2329.81|2308.31|2330.36|2308.86|2329.48|2307.98|27
1640552020000|2021-12-26 20:53:40|2329.91|2308.41|2330.18|2308.68|2330.26|2308.76|2329.63|2308.13|27
1640552030000|2021-12-26 20:53:50|2330.14|2308.64|2330.09|2308.59|2330.6|2309.1|2330.05|2308.55|27
1640552040000|2021-12-26 20:54:00|2330.11|2308.61|2330.21|2308.71|2330.21|2308.71|2330.11|2308.61|20
1640552050000|2021-12-26 20:54:10|2330.28|2308.78|2330.33|2308.83|2330.41|2308.91|2330.28|2308.78|26
1640552060000|2021-12-26 20:54:20|2330.35|2308.85|2330.36|2308.86|2330.59|2309.09|2330.34|2308.84|27
1640552070000|2021-12-26 20:54:30|2330.38|2308.88|2330.39|2308.89|2330.57|2309.07|2330.31|2308.81|22
1640552080000|2021-12-26 20:54:40|2330.43|2308.93|2330.58|2309.08|2330.7|2309.2|2330.43|2308.93|25
1640552090000|2021-12-26 20:54:50|2330.57|2309.07|2330.63|2309.13|2330.68|2309.18|2330.52|2309.02|23
1640552100000|2021-12-26 20:55:00|2330.66|2309.16|2330.25|2308.75|2330.66|2309.16|2330.18|2308.68|28
1640552110000|2021-12-26 20:55:10|2330.23|2308.73|2329.94|2308.44|2330.26|2308.76|2329.86|2308.36|26
1640552120000|2021-12-26 20:55:20|2329.9|2308.4|2329.74|2308.24|2329.91|2308.41|2329.68|2308.18|20
1640552130000|2021-12-26 20:55:30|2329.73|2308.23|2327.75|2306.25|2329.75|2308.25|2327.75|2306.25|19
1640552140000|2021-12-26 20:55:40|2327.73|2306.23|2327.61|2306.11|2328.26|2306.76|2327.5|2306|33
1640552150000|2021-12-26 20:55:50|2327.56|2306.06|2326.92|2305.42|2327.64|2306.14|2326.88|2305.38|22
1640552160000|2021-12-26 20:56:00|2326.93|2305.43|2326.5|2305|2326.93|2305.43|2326.48|2304.98|17
1640552170000|2021-12-26 20:56:10|2326.52|2305.02|2327.37|2305.87|2327.37|2305.87|2326.5|2305|14
1640552180000|2021-12-26 20:56:20|2327.4|2305.9|2328.69|2307.19|2328.7|2307.2|2327.16|2305.66|16
1640552190000|2021-12-26 20:56:30|2328.68|2307.18|2328.6|2307.1|2328.73|2307.23|2328.58|2307.08|16
1640552200000|2021-12-26 20:56:40|2328.49|2306.99|2328.59|2307.09|2328.69|2307.19|2328.49|2306.99|19
1640552210000|2021-12-26 20:56:50|2328.66|2307.16|2328.56|2307.06|2328.66|2307.16|2328.55|2307.05|20
1640552220000|2021-12-26 20:57:00|2328.52|2307.02|2328.81|2307.31|2328.85|2307.35|2328.52|2307.02|10
1640552230000|2021-12-26 20:57:10|2328.78|2307.28|2328.92|2307.42|2328.99|2307.49|2328.78|2307.28|14
1640552240000|2021-12-26 20:57:20|2328.93|2307.43|2327.95|2306.45|2329.17|2307.67|2327.78|2306.28|25
1640552250000|2021-12-26 20:57:30|2327.77|2306.27|2326.82|2305.32|2327.77|2306.27|2326.82|2305.32|15
1640552260000|2021-12-26 20:57:40|2326.88|2305.38|2325.75|2304.25|2326.88|2305.38|2325.03|2303.53|25
1640552270000|2021-12-26 20:57:50|2325.68|2304.18|2325.65|2304.15|2325.73|2304.23|2325.48|2303.98|19
1640552280000|2021-12-26 20:58:00|2325.68|2304.18|2326.07|2304.57|2326.22|2304.72|2325.68|2304.18|24
1640552290000|2021-12-26 20:58:10|2326.09|2304.59|2326.5|2305|2326.65|2305.15|2326.03|2304.53|25
1640552300000|2021-12-26 20:58:20|2326.45|2304.95|2326.43|2304.93|2326.54|2305.04|2326.43|2304.93|10
1640552310000|2021-12-26 20:58:30|2326.5|2305|2327.35|2305.85|2327.35|2305.85|2326.5|2305|5
1640552320000|2021-12-26 20:58:40|2327.16|2305.66|2327.18|2305.68|2327.18|2305.68|2326.73|2305.23|10
1640552330000|2021-12-26 20:58:50|2327.07|2305.57|2327.4|2305.9|2327.4|2305.9|2326.94|2305.44|5
1640552340000|2021-12-26 20:59:00|2327.32|2305.82|2326.02|2304.52|2327.32|2305.82|2326.02|2304.52|9
1640552350000|2021-12-26 20:59:10|2326.04|2304.54|2326.19|2304.69|2326.19|2304.69|2326.04|2304.54|3
1640552360000|2021-12-26 20:59:20|2326.2|2304.7|2326.44|2304.94|2326.44|2304.94|2326.2|2304.7|4
1640552370000|2021-12-26 20:59:30|2326.09|2304.59|2325.62|2304.12|2326.09|2304.59|2325.62|2304.12|3
1640552380000|2021-12-26 20:59:40|2325.61|2304.11|2322.13|2300.63|2325.61|2304.11|2322.04|2300.54|15
1640552390000|2021-12-26 20:59:50|2321.92|2300.42|2322|2300.5|2322|2300.5|2321.84|2300.34|4
1640552400000|2021-12-26 21:00:00|2322.15|2300.65|2321.04|2299.54|2322.29|2300.79|2321.04|2299.54|10
1640552410000|2021-12-26 21:00:10|2321.02|2299.52|2320.52|2299.02|2321.02|2299.52|2320.5|2299|8
1640552420000|2021-12-26 21:00:20|2320.5|2299|2318.99|2297.49|2320.52|2299.02|2318.99|2297.49|24
1640552430000|2021-12-26 21:00:30|2318.94|2297.44|2315.66|2294.16|2318.94|2297.44|2315.57|2294.07|35
1640552440000|2021-12-26 21:00:40|2315.65|2294.15|2315.38|2293.88|2315.65|2294.15|2315.07|2293.57|25
1640552450000|2021-12-26 21:00:50|2315.37|2293.87|2316.89|2295.39|2316.89|2295.39|2315.36|2293.86|30
1640552460000|2021-12-26 21:01:00|2316.51|2295.01|2316.63|2295.13|2316.83|2295.33|2315.87|2294.37|25
1640552470000|2021-12-26 21:01:10|2316.66|2295.16|2315.86|2294.36|2316.66|2295.16|2315.44|2293.94|22
1640552480000|2021-12-26 21:01:20|2315.84|2294.34|2316.2|2294.7|2316.2|2294.7|2315.79|2294.29|25
1640552490000|2021-12-26 21:01:30|2316.21|2294.71|2316.33|2294.83|2316.41|2294.91|2316.21|2294.71|12
1640552500000|2021-12-26 21:01:40|2316.3|2294.8|2314.92|2293.42|2316.31|2294.81|2314.86|2293.36|28
1640552510000|2021-12-26 21:01:50|2315.01|2293.51|2312.86|2291.36|2315.01|2293.51|2312.86|2291.36|25
1640552520000|2021-12-26 21:02:00|2312.84|2291.34|2317.91|2296.41|2317.91|2296.41|2312.58|2291.08|30
1640552530000|2021-12-26 21:02:10|2317.9|2296.4|2317.28|2295.78|2318.43|2296.93|2317.28|2295.78|22
1640552540000|2021-12-26 21:02:20|2317.89|2296.39|2317.97|2296.47|2317.97|2296.47|2317.68|2296.18|18
1640552550000|2021-12-26 21:02:30|2318.14|2296.64|2318.38|2296.88|2318.67|2297.17|2318.04|2296.54|27
1640552560000|2021-12-26 21:02:40|2318.26|2296.76|2318.14|2296.64|2318.26|2296.76|2316.71|2295.21|28
1640552570000|2021-12-26 21:02:50|2318.13|2296.63|2318.71|2297.21|2319.08|2297.58|2318|2296.5|20
1640552580000|2021-12-26 21:03:00|2318.58|2297.08|2319.02|2297.52|2319.02|2297.52|2318.32|2296.82|16
1640552590000|2021-12-26 21:03:10|2319.04|2297.54|2318.44|2296.94|2319.81|2298.31|2318.41|2296.91|22
1640552600000|2021-12-26 21:03:20|2318.43|2296.93|2319.45|2297.95|2319.46|2297.96|2318.37|2296.87|26
1640552610000|2021-12-26 21:03:30|2319.52|2298.02|2318.84|2297.34|2319.52|2298.02|2318.84|2297.34|22
1640552620000|2021-12-26 21:03:40|2318.83|2297.33|2318.54|2297.04|2318.83|2297.33|2318.32|2296.82|15
1640552630000|2021-12-26 21:03:50|2318.53|2297.03|2318.69|2297.19|2318.69|2297.19|2318.49|2296.99|11
1640552640000|2021-12-26 21:04:00|2318.62|2297.12|2317.92|2296.42|2318.69|2297.19|2317.92|2296.42|18
1640552650000|2021-12-26 21:04:10|2317.89|2296.39|2313.5|2292|2317.89|2296.39|2313.48|2291.98|32
1640552660000|2021-12-26 21:04:20|2313.87|2292.37|2313.2|2291.7|2313.88|2292.38|2313.1|2291.6|22
1640552670000|2021-12-26 21:04:30|2313.25|2291.75|2314.92|2293.42|2314.96|2293.46|2313.23|2291.73|34
1640552680000|2021-12-26 21:04:40|2314.91|2293.41|2314.9|2293.4|2314.94|2293.44|2314.83|2293.33|11
1640552690000|2021-12-26 21:04:50|2314.91|2293.41|2313.9|2292.4|2315.25|2293.75|2313.9|2292.4|16
1640552700000|2021-12-26 21:05:00|2314|2292.5|2314.78|2293.28|2314.8|2293.3|2314|2292.5|20
1640552710000|2021-12-26 21:05:10|2314.77|2293.27|2314.89|2293.39|2314.9|2293.4|2314.71|2293.21|23
1640552720000|2021-12-26 21:05:20|2315.33|2293.83|2315.94|2294.44|2315.94|2294.44|2314.61|2293.11|20
1640552730000|2021-12-26 21:05:30|2315.88|2294.38|2316.28|2294.78|2316.77|2295.27|2315.88|2294.38|32
1640552740000|2021-12-26 21:05:40|2316.3|2294.8|2316.64|2295.14|2316.69|2295.19|2316.3|2294.8|19
1640552750000|2021-12-26 21:05:50|2316.66|2295.16|2316.88|2295.38|2316.88|2295.38|2316.62|2295.12|9
1640552760000|2021-12-26 21:06:00|2316.86|2295.36|2315.89|2294.39|2316.86|2295.36|2315.87|2294.37|25
1640552770000|2021-12-26 21:06:10|2315.96|2294.46|2313.92|2292.42|2315.97|2294.47|2313.75|2292.25|28
1640552780000|2021-12-26 21:06:20|2314.09|2292.59|2312.85|2291.35|2314.09|2292.59|2312.68|2291.18|27
1640552790000|2021-12-26 21:06:30|2312.87|2291.37|2311.92|2290.42|2313.51|2292.01|2311.81|2290.31|24
1640552800000|2021-12-26 21:06:40|2311.74|2290.24|2310.41|2288.91|2311.98|2290.48|2310.41|2288.91|22
1640552810000|2021-12-26 21:06:50|2310.43|2288.93|2310.91|2289.41|2311.31|2289.81|2309.67|2288.17|33
1640552820000|2021-12-26 21:07:00|2310.9|2289.4|2310.4|2288.9|2310.9|2289.4|2310.37|2288.87|13
1640552830000|2021-12-26 21:07:10|2310.39|2288.89|2310.77|2289.27|2310.77|2289.27|2310.2|2288.7|16
1640552840000|2021-12-26 21:07:20|2310.78|2289.28|2311.22|2289.72|2311.64|2290.14|2310.24|2288.74|28
1640552850000|2021-12-26 21:07:30|2311.21|2289.71|2310.37|2288.87|2311.21|2289.71|2310.25|2288.75|17
1640552860000|2021-12-26 21:07:40|2310.32|2288.82|2309.95|2288.45|2310.32|2288.82|2309.95|2288.45|7
1640552870000|2021-12-26 21:07:50|2309.92|2288.42|2309.31|2287.81|2309.92|2288.42|2309.03|2287.53|15
1640552880000|2021-12-26 21:08:00|2309.23|2287.73|2308.04|2286.54|2309.31|2287.81|2308.01|2286.51|28
1640552890000|2021-12-26 21:08:10|2308.03|2286.53|2308.68|2287.18|2308.73|2287.23|2308.01|2286.51|13
1640552900000|2021-12-26 21:08:20|2308.64|2287.14|2308.82|2287.32|2309.63|2288.13|2308.32|2286.82|29
1640552910000|2021-12-26 21:08:30|2308.81|2287.31|2308.18|2286.68|2308.81|2287.31|2307.95|2286.45|23
1640552920000|2021-12-26 21:08:40|2308.17|2286.67|2308.22|2286.72|2308.35|2286.85|2308.17|2286.67|15
1640552930000|2021-12-26 21:08:50|2308.1|2286.6|2306.24|2284.74|2308.34|2286.84|2306.19|2284.69|29
1640552940000|2021-12-26 21:09:00|2306.27|2284.77|2305.44|2283.94|2306.29|2284.79|2305.36|2283.86|32
1640552950000|2021-12-26 21:09:10|2305.5|2284|2305.17|2283.67|2306|2284.5|2305.17|2283.67|23
1640552960000|2021-12-26 21:09:20|2305.16|2283.66|2305|2283.5|2305.29|2283.79|2304.38|2282.88|13
1640552970000|2021-12-26 21:09:30|2305.04|2283.54|2304.23|2282.73|2305.19|2283.69|2304.21|2282.71|12
1640552980000|2021-12-26 21:09:40|2304.24|2282.74|2303.84|2282.34|2304.24|2282.74|2303.84|2282.34|13
1640552990000|2021-12-26 21:09:50|2303.88|2282.38|2303.97|2282.47|2304.03|2282.53|2303.7|2282.2|14
1640553000000|2021-12-26 21:10:00|2303.79|2282.29|2303.44|2281.94|2303.86|2282.36|2303.44|2281.94|15
1640553010000|2021-12-26 21:10:10|2303.69|2282.19|2304.9|2283.4|2305.05|2283.55|2303.69|2282.19|33
1640553020000|2021-12-26 21:10:20|2304.8|2283.3|2304.85|2283.35|2305.27|2283.77|2304.63|2283.13|25
1640553030000|2021-12-26 21:10:30|2304.96|2283.46|2303.93|2282.43|2304.97|2283.47|2303.9|2282.4|31
1640553040000|2021-12-26 21:10:40|2303.83|2282.33|2303.3|2281.8|2303.83|2282.33|2303.3|2281.8|12
1640553050000|2021-12-26 21:10:50|2303.39|2281.89|2302.98|2281.48|2303.39|2281.89|2302.9|2281.4|13
1640553060000|2021-12-26 21:11:00|2302.96|2281.46|2304.11|2282.61|2304.79|2283.29|2302.96|2281.46|33
1640553070000|2021-12-26 21:11:10|2304.1|2282.6|2303.8|2282.3|2304.13|2282.63|2303.64|2282.14|27
1640553080000|2021-12-26 21:11:20|2303.84|2282.34|2304.61|2283.11|2304.61|2283.11|2303.83|2282.33|27
1640553090000|2021-12-26 21:11:30|2304.73|2283.23|2307.11|2285.61|2307.27|2285.77|2304.73|2283.23|30
1640553100000|2021-12-26 21:11:40|2307.54|2286.04|2310.43|2288.93|2310.57|2289.07|2307.54|2286.04|21
1640553110000|2021-12-26 21:11:50|2310.02|2288.52|2311.25|2289.75|2311.25|2289.75|2310|2288.5|30
1640553120000|2021-12-26 21:12:00|2311.24|2289.74|2311.29|2289.79|2311.32|2289.82|2310.66|2289.16|18
1640553130000|2021-12-26 21:12:10|2311.34|2289.84|2311.16|2289.66|2311.42|2289.92|2310.83|2289.33|23
1640553140000|2021-12-26 21:12:20|2311.26|2289.76|2310.7|2289.2|2311.47|2289.97|2310.24|2288.74|21
1640553150000|2021-12-26 21:12:30|2310.79|2289.29|2309.13|2287.63|2311.04|2289.54|2309.13|2287.63|31
1640553160000|2021-12-26 21:12:40|2309.02|2287.52|2307.84|2286.34|2309.02|2287.52|2306.69|2285.19|32
1640553170000|2021-12-26 21:12:50|2307.95|2286.45|2307.31|2285.81|2308.05|2286.55|2307.08|2285.58|33
1640553180000|2021-12-26 21:13:00|2307.24|2285.74|2306.3|2284.8|2307.35|2285.85|2306.25|2284.75|29
1640553190000|2021-12-26 21:13:10|2306.29|2284.79|2304.85|2283.35|2306.29|2284.79|2304.43|2282.93|36
1640553200000|2021-12-26 21:13:20|2304.27|2282.77|2304.07|2282.57|2304.32|2282.82|2304.06|2282.56|20
1640553210000|2021-12-26 21:13:30|2304.08|2282.58|2303.42|2281.92|2304.15|2282.65|2303.39|2281.89|26
1640553220000|2021-12-26 21:13:40|2303.43|2281.93|2303.61|2282.11|2303.61|2282.11|2303.43|2281.93|3
1640553230000|2021-12-26 21:13:50|2303.76|2282.26|2303.53|2282.03|2303.76|2282.26|2303.51|2282.01|9
1640553240000|2021-12-26 21:14:00|2303.52|2282.02|2302.63|2281.13|2303.54|2282.04|2302.63|2281.13|13
1640553250000|2021-12-26 21:14:10|2302.67|2281.17|2300.28|2278.78|2302.86|2281.36|2300.28|2278.78|33
1640553260000|2021-12-26 21:14:20|2300.3|2278.8|2299.97|2278.47|2300.3|2278.8|2298.33|2276.83|30
1640553270000|2021-12-26 21:14:30|2299.96|2278.46|2305.22|2283.72|2305.22|2283.72|2299.96|2278.46|29
1640553280000|2021-12-26 21:14:40|2305.4|2283.9|2305.27|2283.77|2305.63|2284.13|2304.83|2283.33|25
1640553290000|2021-12-26 21:14:50|2305.34|2283.84|2305.52|2284.02|2305.6|2284.1|2304.7|2283.2|26
1640553300000|2021-12-26 21:15:00|2305.53|2284.03|2304.22|2282.72|2305.82|2284.32|2304.22|2282.72|36
1640553310000|2021-12-26 21:15:10|2303.93|2282.43|2303.42|2281.92|2303.93|2282.43|2302.97|2281.47|32
1640553320000|2021-12-26 21:15:20|2303.66|2282.16|2304.22|2282.72|2304.53|2283.03|2303.44|2281.94|23
1640553330000|2021-12-26 21:15:30|2304.41|2282.91|2305.38|2283.88|2305.38|2283.88|2304.41|2282.91|8
1640553340000|2021-12-26 21:15:40|2305.42|2283.92|2306.45|2284.95|2306.45|2284.95|2305.4|2283.9|17
1640553350000|2021-12-26 21:15:50|2306.4|2284.9|2308.9|2287.4|2308.9|2287.4|2306.4|2284.9|30
1640553360000|2021-12-26 21:16:00|2308.92|2287.42|2310.49|2288.99|2310.49|2288.99|2308.92|2287.42|29
1640553370000|2021-12-26 21:16:10|2310.44|2288.94|2310.48|2288.98|2311.47|2289.97|2310.44|2288.94|18
1640553380000|2021-12-26 21:16:20|2311.01|2289.51|2311.56|2290.06|2311.62|2290.12|2311.01|2289.51|8
1640553390000|2021-12-26 21:16:30|2311.9|2290.4|2311.49|2289.99|2311.93|2290.43|2311.25|2289.75|24
1640553400000|2021-12-26 21:16:40|2311.41|2289.91|2312.07|2290.57|2312.07|2290.57|2311.41|2289.91|18
1640553410000|2021-12-26 21:16:50|2312.08|2290.58|2311.69|2290.19|2312.14|2290.64|2311.68|2290.18|26
1640553420000|2021-12-26 21:17:00|2311.72|2290.22|2311.75|2290.25|2311.95|2290.45|2311.47|2289.97|28
1640553430000|2021-12-26 21:17:10|2311.74|2290.24|2310.62|2289.12|2311.74|2290.24|2310.48|2288.98|35
1640553440000|2021-12-26 21:17:20|2310.68|2289.18|2311.96|2290.46|2311.96|2290.46|2310.67|2289.17|24
1640553450000|2021-12-26 21:17:30|2312.08|2290.58|2311.51|2290.01|2312.4|2290.9|2311.42|2289.92|28
1640553460000|2021-12-26 21:17:40|2311.49|2289.99|2311.06|2289.56|2311.49|2289.99|2310.75|2289.25|25
1640553470000|2021-12-26 21:17:50|2311.25|2289.75|2311.73|2290.23|2311.89|2290.39|2311.11|2289.61|27
1640553480000|2021-12-26 21:18:00|2311.89|2290.39|2312.65|2291.15|2312.73|2291.23|2311.89|2290.39|21
1640553490000|2021-12-26 21:18:10|2312.25|2290.75|2313.62|2292.12|2313.62|2292.12|2312.25|2290.75|32
1640553500000|2021-12-26 21:18:20|2313.67|2292.17|2312.64|2291.14|2313.74|2292.24|2312.64|2291.14|24
1640553510000|2021-12-26 21:18:30|2312.71|2291.21|2313.2|2291.7|2313.25|2291.75|2312.71|2291.21|20
1640553520000|2021-12-26 21:18:40|2313.19|2291.69|2314.13|2292.63|2314.24|2292.74|2313.19|2291.69|20
1640553530000|2021-12-26 21:18:50|2313.88|2292.38|2313.46|2291.96|2313.88|2292.38|2313.28|2291.78|21
1640553540000|2021-12-26 21:19:00|2313.66|2292.16|2313.69|2292.19|2313.7|2292.2|2313.66|2292.16|15
1640553550000|2021-12-26 21:19:10|2313.7|2292.2|2313.89|2292.39|2313.89|2292.39|2313.69|2292.19|19
1640553560000|2021-12-26 21:19:20|2313.98|2292.48|2313.78|2292.28|2313.98|2292.48|2313.76|2292.26|14
1640553570000|2021-12-26 21:19:30|2313.7|2292.2|2314.17|2292.67|2314.22|2292.72|2313.7|2292.2|10
1640553580000|2021-12-26 21:19:40|2314.26|2292.76|2314.34|2292.84|2314.39|2292.89|2314.13|2292.63|10
1640553590000|2021-12-26 21:19:50|2314.33|2292.83|2314.66|2293.16|2314.66|2293.16|2314.33|2292.83|20
1640553600000|2021-12-26 21:20:00|2314.58|2293.08|2314.89|2293.39|2315.29|2293.79|2314.52|2293.02|24
1640553610000|2021-12-26 21:20:10|2314.9|2293.4|2316.17|2294.67|2316.22|2294.72|2314.9|2293.4|28
1640553620000|2021-12-26 21:20:20|2316.18|2294.68|2316.09|2294.59|2316.24|2294.74|2316.02|2294.52|17
1640553630000|2021-12-26 21:20:30|2316.13|2294.63|2315.24|2293.74|2316.13|2294.63|2314.8|2293.3|33
1640553640000|2021-12-26 21:20:40|2315.18|2293.68|2314.87|2293.37|2315.24|2293.74|2314.87|2293.37|22
1640553650000|2021-12-26 21:20:50|2315.12|2293.62|2314.84|2293.34|2315.12|2293.62|2314.84|2293.34|17
1640553660000|2021-12-26 21:21:00|2314.93|2293.43|2314.83|2293.33|2314.93|2293.43|2314.63|2293.13|9
1640553670000|2021-12-26 21:21:10|2314.76|2293.26|2314.38|2292.88|2314.79|2293.29|2313.52|2292.02|28
1640553680000|2021-12-26 21:21:20|2314.98|2293.48|2315.73|2294.23|2315.79|2294.29|2314.98|2293.48|20
1640553690000|2021-12-26 21:21:30|2315.44|2293.94|2315.32|2293.82|2315.45|2293.95|2315.31|2293.81|10
1640553700000|2021-12-26 21:21:40|2315.45|2293.95|2315.3|2293.8|2315.53|2294.03|2315.3|2293.8|15
1640553710000|2021-12-26 21:21:50|2315.41|2293.91|2315.62|2294.12|2315.62|2294.12|2315.28|2293.78|17
1640553720000|2021-12-26 21:22:00|2315.66|2294.16|2315.72|2294.22|2315.94|2294.44|2315.48|2293.98|19
1640553730000|2021-12-26 21:22:10|2315.68|2294.18|2316.04|2294.54|2316.04|2294.54|2315.68|2294.18|6
1640553740000|2021-12-26 21:22:20|2316.1|2294.6|2316.94|2295.44|2316.94|2295.44|2316.1|2294.6|20
1640553750000|2021-12-26 21:22:30|2317.05|2295.55|2317.04|2295.54|2317.12|2295.62|2316.63|2295.13|20
1640553760000|2021-12-26 21:22:40|2317.05|2295.55|2317.46|2295.96|2317.46|2295.96|2316.65|2295.15|19
1640553770000|2021-12-26 21:22:50|2317.47|2295.97|2319.15|2297.65|2319.15|2297.65|2317.47|2295.97|21
1640553780000|2021-12-26 21:23:00|2319.16|2297.66|2323.22|2301.72|2323.22|2301.72|2319.16|2297.66|28
1640553790000|2021-12-26 21:23:10|2323.26|2301.76|2323.82|2302.32|2323.97|2302.47|2323.26|2301.76|27
1640553800000|2021-12-26 21:23:20|2323.85|2302.35|2323.65|2302.15|2324.22|2302.72|2323.62|2302.12|24
1640553810000|2021-12-26 21:23:30|2323.66|2302.16|2322.64|2301.14|2323.66|2302.16|2322.59|2301.09|27
1640553820000|2021-12-26 21:23:40|2322.63|2301.13|2322.18|2300.68|2322.63|2301.13|2322.07|2300.57|21
1640553830000|2021-12-26 21:23:50|2322.17|2300.67|2322.2|2300.7|2322.2|2300.7|2322.13|2300.63|7
1640553840000|2021-12-26 21:24:00|2322.17|2300.67|2321.8|2300.3|2322.17|2300.67|2321.6|2300.1|27
1640553850000|2021-12-26 21:24:10|2321.87|2300.37|2322.38|2300.88|2322.49|2300.99|2321.87|2300.37|16
1640553860000|2021-12-26 21:24:20|2322.34|2300.84|2322.23|2300.73|2322.34|2300.84|2321.71|2300.21|20
1640553870000|2021-12-26 21:24:30|2322.24|2300.74|2322.39|2300.89|2322.39|2300.89|2322.23|2300.73|4
1640553880000|2021-12-26 21:24:40|2322.46|2300.96|2322.52|2301.02|2322.52|2301.02|2322.33|2300.83|6
1640553890000|2021-12-26 21:24:50|2322.45|2300.95|2322.31|2300.81|2322.45|2300.95|2322.3|2300.8|7
1640553900000|2021-12-26 21:25:00|2322.3|2300.8|2322.35|2300.85|2322.36|2300.86|2322.3|2300.8|3
1640553910000|2021-12-26 21:25:10|2322.36|2300.86|2323.86|2302.36|2323.95|2302.45|2322.36|2300.86|12
1640553920000|2021-12-26 21:25:20|2323.88|2302.38|2324.27|2302.77|2324.27|2302.77|2323.86|2302.36|3
1640553930000|2021-12-26 21:25:30|2324.25|2302.75|2324.79|2303.29|2324.79|2303.29|2324.23|2302.73|10
1640553940000|2021-12-26 21:25:40|2324.65|2303.15|2325.53|2304.03|2325.53|2304.03|2324.65|2303.15|13
1640553950000|2021-12-26 21:25:50|2325.66|2304.16|2326.02|2304.52|2326.45|2304.95|2325.66|2304.16|25
1640553960000|2021-12-26 21:26:00|2326.03|2304.53|2327.25|2305.75|2327.25|2305.75|2326.01|2304.51|20
1640553970000|2021-12-26 21:26:10|2327.16|2305.66|2327.4|2305.9|2327.67|2306.17|2327.16|2305.66|19
1640553980000|2021-12-26 21:26:20|2327.56|2306.06|2327.76|2306.26|2327.76|2306.26|2327.56|2306.06|4
1640553990000|2021-12-26 21:26:30|2327.58|2306.08|2327.08|2305.58|2327.58|2306.08|2326.73|2305.23|22
1640554000000|2021-12-26 21:26:40|2327.09|2305.59|2328.7|2307.2|2328.75|2307.25|2327.08|2305.58|16
1640554010000|2021-12-26 21:26:50|2328.72|2307.22|2329.2|2307.7|2329.2|2307.7|2328.29|2306.79|16
1640554020000|2021-12-26 21:27:00|2329.15|2307.65|2328|2306.5|2329.15|2307.65|2328|2306.5|17
1640554030000|2021-12-26 21:27:10|2328.01|2306.51|2326.66|2305.16|2328.01|2306.51|2326.66|2305.16|29
1640554040000|2021-12-26 21:27:20|2326.59|2305.09|2325.8|2304.3|2326.63|2305.13|2325.79|2304.29|28
1640554050000|2021-12-26 21:27:30|2325.86|2304.36|2325.48|2303.98|2325.86|2304.36|2325.48|2303.98|15
1640554060000|2021-12-26 21:27:40|2325.49|2303.99|2325.64|2304.14|2325.69|2304.19|2325.29|2303.79|26
1640554070000|2021-12-26 21:27:50|2325.99|2304.49|2324.07|2302.57|2326|2304.5|2323.98|2302.48|22
1640554080000|2021-12-26 21:28:00|2324.08|2302.58|2325.39|2303.89|2325.46|2303.96|2324.06|2302.56|30
1640554090000|2021-12-26 21:28:10|2325.41|2303.91|2326.1|2304.6|2326.35|2304.85|2325.39|2303.89|23
1640554100000|2021-12-26 21:28:20|2326.02|2304.52|2322.79|2301.29|2326.04|2304.54|2322.79|2301.29|32
1640554110000|2021-12-26 21:28:30|2322.73|2301.23|2321.74|2300.24|2322.73|2301.23|2321.74|2300.24|26
1640554120000|2021-12-26 21:28:40|2321.75|2300.25|2321.29|2299.79|2322.01|2300.51|2321.23|2299.73|16
1640554130000|2021-12-26 21:28:50|2321.28|2299.78|2323.32|2301.82|2323.4|2301.9|2321.14|2299.64|35
1640554140000|2021-12-26 21:29:00|2323.33|2301.83|2324.88|2303.38|2324.88|2303.38|2323.25|2301.75|20
1640554150000|2021-12-26 21:29:10|2324.9|2303.4|2328.02|2306.52|2328.64|2307.14|2324.86|2303.36|29
1640554160000|2021-12-26 21:29:20|2327.69|2306.19|2326.61|2305.11|2327.69|2306.19|2326.5|2305|36
1640554170000|2021-12-26 21:29:30|2326.57|2305.07|2327.73|2306.23|2327.95|2306.45|2326.54|2305.04|24
1640554180000|2021-12-26 21:29:40|2327.72|2306.22|2327.53|2306.03|2327.72|2306.22|2327.35|2305.85|25
1640554190000|2021-12-26 21:29:50|2327.52|2306.02|2325.61|2304.11|2327.54|2306.04|2325.61|2304.11|33
1640554200000|2021-12-26 21:30:00|2325.88|2304.38|2327.02|2305.52|2327.05|2305.55|2325.55|2304.05|33
1640554210000|2021-12-26 21:30:10|2327|2305.5|2327.65|2306.15|2327.75|2306.25|2326.93|2305.43|22
1640554220000|2021-12-26 21:30:20|2327.55|2306.05|2327.23|2305.73|2327.58|2306.08|2327.17|2305.67|18
1640554230000|2021-12-26 21:30:30|2327.57|2306.07|2327.86|2306.36|2327.86|2306.36|2327.33|2305.83|16
1640554240000|2021-12-26 21:30:40|2327.97|2306.47|2328|2306.5|2328.44|2306.94|2327.97|2306.47|25
1640554250000|2021-12-26 21:30:50|2328.03|2306.53|2328.27|2306.77|2328.27|2306.77|2327.97|2306.47|18
1640554260000|2021-12-26 21:31:00|2328.2|2306.7|2328.02|2306.52|2328.53|2307.03|2327.58|2306.08|29
1640554270000|2021-12-26 21:31:10|2327.99|2306.49|2328.01|2306.51|2328.36|2306.86|2327.97|2306.47|22
1640554280000|2021-12-26 21:31:20|2328.03|2306.53|2327.22|2305.72|2328.08|2306.58|2327.1|2305.6|26
1640554290000|2021-12-26 21:31:30|2327.21|2305.71|2329.4|2307.9|2329.53|2308.03|2326.9|2305.4|28
1640554300000|2021-12-26 21:31:40|2329.22|2307.72|2331.28|2309.78|2331.28|2309.78|2329.22|2307.72|22
1640554310000|2021-12-26 21:31:50|2331.29|2309.79|2331.5|2310|2331.57|2310.07|2331.29|2309.79|19
1640554320000|2021-12-26 21:32:00|2331.49|2309.99|2331.56|2310.06|2331.81|2310.31|2331.44|2309.94|6
1640554330000|2021-12-26 21:32:10|2331.63|2310.13|2332.13|2310.63|2332.15|2310.65|2331.63|2310.13|9
1640554340000|2021-12-26 21:32:20|2332.11|2310.61|2330.73|2309.23|2332.11|2310.61|2330.29|2308.79|7
1640554350000|2021-12-26 21:32:30|2330.53|2309.03|2331.52|2310.02|2331.54|2310.04|2330.53|2309.03|21
1640554360000|2021-12-26 21:32:40|2331.5|2310|2331.28|2309.78|2331.53|2310.03|2331.28|2309.78|19
1640554370000|2021-12-26 21:32:50|2331.2|2309.7|2330.43|2308.93|2331.21|2309.71|2330.41|2308.91|26
1640554380000|2021-12-26 21:33:00|2330.41|2308.91|2328.84|2307.34|2330.43|2308.93|2328.84|2307.34|30
1640554390000|2021-12-26 21:33:10|2328.73|2307.23|2328.38|2306.88|2328.73|2307.23|2328.37|2306.87|18
1640554400000|2021-12-26 21:33:20|2328.39|2306.89|2328.24|2306.74|2328.41|2306.91|2328.24|2306.74|12
1640554410000|2021-12-26 21:33:30|2328.35|2306.85|2328.19|2306.69|2328.4|2306.9|2328.03|2306.53|23
1640554420000|2021-12-26 21:33:40|2327.72|2306.22|2328.67|2307.17|2328.71|2307.21|2327.72|2306.22|18
1640554430000|2021-12-26 21:33:50|2328.58|2307.08|2328.03|2306.53|2328.71|2307.21|2327.98|2306.48|21
1640554440000|2021-12-26 21:34:00|2328.08|2306.58|2326.89|2305.39|2328.08|2306.58|2326.57|2305.07|33
1640554450000|2021-12-26 21:34:10|2326.82|2305.32|2327.26|2305.76|2327.38|2305.88|2326.82|2305.32|25
1640554460000|2021-12-26 21:34:20|2326.85|2305.35|2329.45|2307.95|2329.45|2307.95|2326.8|2305.3|31
1640554470000|2021-12-26 21:34:30|2329.4|2307.9|2330.92|2309.42|2330.92|2309.42|2329.4|2307.9|26
1640554480000|2021-12-26 21:34:40|2331.05|2309.55|2331.46|2309.96|2331.53|2310.03|2331.05|2309.55|25
1640554490000|2021-12-26 21:34:50|2331.45|2309.95|2330.58|2309.08|2331.45|2309.95|2330.31|2308.81|29
1640554500000|2021-12-26 21:35:00|2330.57|2309.07|2331.46|2309.96|2331.46|2309.96|2330.17|2308.67|17
1640554510000|2021-12-26 21:35:10|2331.48|2309.98|2332.67|2311.17|2332.67|2311.17|2331.31|2309.81|21
1640554520000|2021-12-26 21:35:20|2332.48|2310.98|2336.69|2315.19|2336.69|2315.19|2332.48|2310.98|26
1640554530000|2021-12-26 21:35:30|2336.97|2315.47|2337.69|2316.19|2337.77|2316.27|2336.51|2315.01|26
1640554540000|2021-12-26 21:35:40|2337.7|2316.2|2338.45|2316.95|2338.45|2316.95|2337.32|2315.82|33
1640554550000|2021-12-26 21:35:50|2338.27|2316.77|2337.53|2316.03|2338.63|2317.13|2337.48|2315.98|22
1640554560000|2021-12-26 21:36:00|2337.45|2315.95|2337.49|2315.99|2337.61|2316.11|2337.31|2315.81|29
1640554570000|2021-12-26 21:36:10|2337.36|2315.86|2337.14|2315.64|2337.61|2316.11|2336.99|2315.49|32
1640554580000|2021-12-26 21:36:20|2337.2|2315.7|2337.74|2316.24|2337.76|2316.26|2337.07|2315.57|20
1640554590000|2021-12-26 21:36:30|2337.75|2316.25|2337.27|2315.77|2337.75|2316.25|2337.23|2315.73|30
1640554600000|2021-12-26 21:36:40|2337.28|2315.78|2337.54|2316.04|2337.55|2316.05|2337.16|2315.66|23
1640554610000|2021-12-26 21:36:50|2337.53|2316.03|2337.62|2316.12|2337.87|2316.37|2337.52|2316.02|24
1640554620000|2021-12-26 21:37:00|2337.54|2316.04|2336.18|2314.68|2337.54|2316.04|2336.18|2314.68|21
1640554630000|2021-12-26 21:37:10|2335.99|2314.49|2331.41|2309.91|2335.99|2314.49|2331.41|2309.91|32
1640554640000|2021-12-26 21:37:20|2331.14|2309.64|2331.15|2309.65|2331.5|2310|2331.06|2309.56|22
1640554650000|2021-12-26 21:37:30|2331.17|2309.67|2331.42|2309.92|2331.42|2309.92|2330.96|2309.46|22
1640554660000|2021-12-26 21:37:40|2331.43|2309.93|2332.63|2311.13|2332.73|2311.23|2329.77|2308.27|31
1640554670000|2021-12-26 21:37:50|2334.29|2312.79|2335.01|2313.51|2335.99|2314.49|2334.28|2312.78|30
1640554680000|2021-12-26 21:38:00|2335.02|2313.52|2332.75|2311.25|2335.43|2313.93|2332.75|2311.25|35
1640554690000|2021-12-26 21:38:10|2332.73|2311.23|2331.88|2310.38|2332.73|2311.23|2331.88|2310.38|24
1640554700000|2021-12-26 21:38:20|2331.9|2310.4|2333.23|2311.73|2333.23|2311.73|2331.9|2310.4|22
1640554710000|2021-12-26 21:38:30|2333.22|2311.72|2332.94|2311.44|2333.4|2311.9|2332.75|2311.25|20
1640554720000|2021-12-26 21:38:40|2332.92|2311.42|2334.53|2313.03|2334.54|2313.04|2332.88|2311.38|23
1640554730000|2021-12-26 21:38:50|2334.54|2313.04|2333.42|2311.92|2334.54|2313.04|2333.41|2311.91|31
1640554740000|2021-12-26 21:39:00|2333.39|2311.89|2332.53|2311.03|2333.46|2311.96|2332.53|2311.03|31
1640554750000|2021-12-26 21:39:10|2332.51|2311.01|2331.28|2309.78|2332.51|2311.01|2331.05|2309.55|20
1640554760000|2021-12-26 21:39:20|2331.27|2309.77|2331.19|2309.69|2331.27|2309.77|2331|2309.5|11
1640554770000|2021-12-26 21:39:30|2331.21|2309.71|2330.79|2309.29|2331.3|2309.8|2330.76|2309.26|18
1640554780000|2021-12-26 21:39:40|2330.83|2309.33|2332.38|2310.88|2332.43|2310.93|2330.83|2309.33|16
1640554790000|2021-12-26 21:39:50|2332.36|2310.86|2332.16|2310.66|2332.36|2310.86|2331.96|2310.46|16
1640554800000|2021-12-26 21:40:00|2332.12|2310.62|2333.16|2311.66|2333.23|2311.73|2332.09|2310.59|18
1640554810000|2021-12-26 21:40:10|2333.19|2311.69|2334.12|2312.62|2334.13|2312.63|2333.19|2311.69|21
1640554820000|2021-12-26 21:40:20|2334.1|2312.6|2334.09|2312.59|2334.12|2312.62|2334|2312.5|14
1640554830000|2021-12-26 21:40:30|2334.06|2312.56|2334.34|2312.84|2334.44|2312.94|2333.99|2312.49|11
1640554840000|2021-12-26 21:40:40|2334.33|2312.83|2335.85|2314.35|2336.13|2314.63|2334.27|2312.77|25
1640554850000|2021-12-26 21:40:50|2335.86|2314.36|2335.41|2313.91|2335.89|2314.39|2335.28|2313.78|23
1640554860000|2021-12-26 21:41:00|2335.37|2313.87|2335.48|2313.98|2335.49|2313.99|2335.35|2313.85|12
1640554870000|2021-12-26 21:41:10|2335.41|2313.91|2333.86|2312.36|2335.41|2313.91|2332.98|2311.48|29
1640554880000|2021-12-26 21:41:20|2333.85|2312.35|2332.89|2311.39|2333.9|2312.4|2332.89|2311.39|16
1640554890000|2021-12-26 21:41:30|2332.87|2311.37|2331.76|2310.26|2332.87|2311.37|2331.26|2309.76|17
1640554900000|2021-12-26 21:41:40|2331.72|2310.22|2330.82|2309.32|2331.72|2310.22|2330.8|2309.3|17
1640554910000|2021-12-26 21:41:50|2330.79|2309.29|2330.87|2309.37|2330.93|2309.43|2330.6|2309.1|17
1640554920000|2021-12-26 21:42:00|2330.89|2309.39|2331.59|2310.09|2332.02|2310.52|2330.8|2309.3|26
1640554930000|2021-12-26 21:42:10|2331.57|2310.07|2331.24|2309.74|2331.57|2310.07|2331.18|2309.68|15
1640554940000|2021-12-26 21:42:20|2331.17|2309.67|2331.34|2309.84|2331.36|2309.86|2330.93|2309.43|19
1640554950000|2021-12-26 21:42:30|2331.33|2309.83|2331.44|2309.94|2331.44|2309.94|2331.17|2309.67|21
1640554960000|2021-12-26 21:42:40|2331.45|2309.95|2331.56|2310.06|2331.59|2310.09|2331.42|2309.92|20
1640554970000|2021-12-26 21:42:50|2331.55|2310.05|2331.33|2309.83|2331.64|2310.14|2331.32|2309.82|13
1640554980000|2021-12-26 21:43:00|2331.27|2309.77|2330.88|2309.38|2331.27|2309.77|2330.88|2309.38|13
1640554990000|2021-12-26 21:43:10|2330.92|2309.42|2330.3|2308.8|2330.92|2309.42|2330.12|2308.62|20
1640555000000|2021-12-26 21:43:20|2330.29|2308.79|2328.77|2307.27|2330.29|2308.79|2328.77|2307.27|28
1640555010000|2021-12-26 21:43:30|2328.71|2307.21|2329.22|2307.72|2329.22|2307.72|2328.71|2307.21|25
1640555020000|2021-12-26 21:43:40|2329.26|2307.76|2329.81|2308.31|2329.87|2308.37|2329.22|2307.72|19
1640555030000|2021-12-26 21:43:50|2329.82|2308.32|2329.48|2307.98|2330.19|2308.69|2329.32|2307.82|19
1640555040000|2021-12-26 21:44:00|2329.44|2307.94|2328.69|2307.19|2329.44|2307.94|2328.69|2307.19|18
1640555050000|2021-12-26 21:44:10|2328.67|2307.17|2328.2|2306.7|2328.71|2307.21|2328.2|2306.7|10
1640555060000|2021-12-26 21:44:20|2328.21|2306.71|2328.19|2306.69|2328.21|2306.71|2327.57|2306.07|26
1640555070000|2021-12-26 21:44:30|2328.38|2306.88|2326.88|2305.38|2328.41|2306.91|2326.84|2305.34|28
1640555080000|2021-12-26 21:44:40|2326.87|2305.37|2326.13|2304.63|2326.87|2305.37|2325.68|2304.18|19
1640555090000|2021-12-26 21:44:50|2325.94|2304.44|2325.79|2304.29|2325.96|2304.46|2325.63|2304.13|26
1640555100000|2021-12-26 21:45:00|2325.96|2304.46|2326.41|2304.91|2326.52|2305.02|2325.96|2304.46|11
1640555110000|2021-12-26 21:45:10|2326.4|2304.9|2326.93|2305.43|2327.39|2305.89|2326.39|2304.89|17
1640555120000|2021-12-26 21:45:20|2326.92|2305.42|2325.84|2304.34|2327.02|2305.52|2325.82|2304.32|23
1640555130000|2021-12-26 21:45:30|2325.82|2304.32|2325.65|2304.15|2325.91|2304.41|2325.65|2304.15|24
1640555140000|2021-12-26 21:45:40|2325.62|2304.12|2325.72|2304.22|2325.98|2304.48|2325.56|2304.06|20
1640555150000|2021-12-26 21:45:50|2325.75|2304.25|2328.63|2307.13|2329.2|2307.7|2325.58|2304.08|27
1640555160000|2021-12-26 21:46:00|2328.39|2306.89|2331.45|2309.95|2331.45|2309.95|2328.39|2306.89|15
1640555170000|2021-12-26 21:46:10|2331.24|2309.74|2331.51|2310.01|2331.77|2310.27|2330.61|2309.11|35
1640555180000|2021-12-26 21:46:20|2331.76|2310.26|2332.17|2310.67|2332.48|2310.98|2331.76|2310.26|22
1640555190000|2021-12-26 21:46:30|2332.19|2310.69|2332.12|2310.62|2332.22|2310.72|2332.11|2310.61|9
1640555200000|2021-12-26 21:46:40|2332.13|2310.63|2332.84|2311.34|2332.9|2311.4|2332.11|2310.61|13
1640555210000|2021-12-26 21:46:50|2332.56|2311.06|2333.31|2311.81|2333.31|2311.81|2332.56|2311.06|14
1640555220000|2021-12-26 21:47:00|2333.34|2311.84|2335.16|2313.66|2335.16|2313.66|2333.34|2311.84|30
1640555230000|2021-12-26 21:47:10|2335.17|2313.67|2336.55|2315.05|2336.69|2315.19|2335.15|2313.65|22
1640555240000|2021-12-26 21:47:20|2336.54|2315.04|2336.32|2314.82|2336.54|2315.04|2336.32|2314.82|8
1640555250000|2021-12-26 21:47:30|2336.23|2314.73|2336.39|2314.89|2336.4|2314.9|2335.24|2313.74|28
1640555260000|2021-12-26 21:47:40|2336.43|2314.93|2336.49|2314.99|2336.59|2315.09|2336.36|2314.86|15
1640555270000|2021-12-26 21:47:50|2336.5|2315|2336.59|2315.09|2336.98|2315.48|2336.43|2314.93|14
1640555280000|2021-12-26 21:48:00|2336.58|2315.08|2336.11|2314.61|2336.58|2315.08|2336.11|2314.61|5
1640555290000|2021-12-26 21:48:10|2335.86|2314.36|2335.4|2313.9|2336.07|2314.57|2335.22|2313.72|30
1640555300000|2021-12-26 21:48:20|2335.58|2314.08|2335.8|2314.3|2335.97|2314.47|2334.53|2313.03|29
1640555310000|2021-12-26 21:48:30|2335.87|2314.37|2336.16|2314.66|2336.29|2314.79|2335.4|2313.9|19
1640555320000|2021-12-26 21:48:40|2336.32|2314.82|2336.43|2314.93|2336.8|2315.3|2336.32|2314.82|8
1640555330000|2021-12-26 21:48:50|2336.45|2314.95|2337.17|2315.67|2337.23|2315.73|2336.45|2314.95|9
1640555340000|2021-12-26 21:49:00|2337.23|2315.73|2337.49|2315.99|2337.49|2315.99|2337.18|2315.68|4
1640555350000|2021-12-26 21:49:10|2337.47|2315.97|2337.03|2315.53|2337.47|2315.97|2336.94|2315.44|12
1640555360000|2021-12-26 21:49:20|2337.04|2315.54|2337.2|2315.7|2337.26|2315.76|2336.59|2315.09|17
1640555370000|2021-12-26 21:49:30|2337.17|2315.67|2337.91|2316.41|2337.91|2316.41|2337.16|2315.66|15
1640555380000|2021-12-26 21:49:40|2337.92|2316.42|2338.29|2316.79|2338.53|2317.03|2337.82|2316.32|33
1640555390000|2021-12-26 21:49:50|2338.53|2317.03|2339.23|2317.73|2339.23|2317.73|2338.51|2317.01|21
1640555400000|2021-12-26 21:50:00|2339.25|2317.75|2339.99|2318.49|2339.99|2318.49|2339.25|2317.75|10
1640555410000|2021-12-26 21:50:10|2340.15|2318.65|2340.37|2318.87|2340.39|2318.89|2340.11|2318.61|17
1640555420000|2021-12-26 21:50:20|2340.52|2319.02|2340.38|2318.88|2341.09|2319.59|2340.38|2318.88|19
1640555430000|2021-12-26 21:50:30|2340.46|2318.96|2340.19|2318.69|2340.46|2318.96|2340.17|2318.67|23
1640555440000|2021-12-26 21:50:40|2340.18|2318.68|2340.91|2319.41|2341.03|2319.53|2340.18|2318.68|23
1640555450000|2021-12-26 21:50:50|2341.11|2319.61|2340.15|2318.65|2341.24|2319.74|2340.15|2318.65|18
1640555460000|2021-12-26 21:51:00|2340.16|2318.66|2338.77|2317.27|2340.22|2318.72|2338.76|2317.26|17
1640555470000|2021-12-26 21:51:10|2338.76|2317.26|2336.16|2314.66|2338.86|2317.36|2336.15|2314.65|28
1640555480000|2021-12-26 21:51:20|2336.53|2315.03|2339.72|2318.22|2339.83|2318.33|2336.53|2315.03|29
1640555490000|2021-12-26 21:51:30|2340.01|2318.51|2340.44|2318.94|2341.19|2319.69|2340.01|2318.51|27
1640555500000|2021-12-26 21:51:40|2340.5|2319|2340.54|2319.04|2340.57|2319.07|2340.13|2318.63|18
1640555510000|2021-12-26 21:51:50|2340.51|2319.01|2340.89|2319.39|2340.89|2319.39|2340.07|2318.57|23
1640555520000|2021-12-26 21:52:00|2341.1|2319.6|2341.16|2319.66|2341.36|2319.86|2340.88|2319.38|23
1640555530000|2021-12-26 21:52:10|2341.14|2319.64|2341.04|2319.54|2341.49|2319.99|2340.86|2319.36|29
1640555540000|2021-12-26 21:52:20|2340.52|2319.02|2340.27|2318.77|2341.12|2319.62|2340.06|2318.56|25
1640555550000|2021-12-26 21:52:30|2340.04|2318.54|2339.7|2318.2|2340.08|2318.58|2339.69|2318.19|13
1640555560000|2021-12-26 21:52:40|2339.69|2318.19|2339.56|2318.06|2339.69|2318.19|2338.9|2317.4|28
1640555570000|2021-12-26 21:52:50|2339.53|2318.03|2339.19|2317.69|2339.9|2318.4|2339.19|2317.69|28
1640555580000|2021-12-26 21:53:00|2339.17|2317.67|2339.09|2317.59|2339.2|2317.7|2339.07|2317.57|26
1640555590000|2021-12-26 21:53:10|2339.06|2317.56|2340.26|2318.76|2340.26|2318.76|2339.01|2317.51|23
1640555600000|2021-12-26 21:53:20|2340.36|2318.86|2341.36|2319.86|2341.42|2319.92|2340.36|2318.86|13
1640555610000|2021-12-26 21:53:30|2341.75|2320.25|2344.2|2322.7|2344.75|2323.25|2341.75|2320.25|34
1640555620000|2021-12-26 21:53:40|2344.1|2322.6|2343.61|2322.11|2344.1|2322.6|2343.58|2322.08|30
1640555630000|2021-12-26 21:53:50|2343.57|2322.07|2339.18|2317.68|2343.69|2322.19|2339.17|2317.67|34
1640555640000|2021-12-26 21:54:00|2339.27|2317.77|2338.9|2317.4|2339.5|2318|2338.9|2317.4|31
1640555650000|2021-12-26 21:54:10|2338.87|2317.37|2339.06|2317.56|2339.06|2317.56|2338.3|2316.8|32
1640555660000|2021-12-26 21:54:20|2339.02|2317.52|2339.04|2317.54|2339.57|2318.07|2338.92|2317.42|31
1640555670000|2021-12-26 21:54:30|2339.03|2317.53|2338.89|2317.39|2339.26|2317.76|2338.6|2317.1|23
1640555680000|2021-12-26 21:54:40|2338.88|2317.38|2339.62|2318.12|2339.62|2318.12|2338.65|2317.15|31
1640555690000|2021-12-26 21:54:50|2339.58|2318.08|2338.52|2317.02|2339.58|2318.08|2338.52|2317.02|30
1640555700000|2021-12-26 21:55:00|2338.48|2316.98|2338.92|2317.42|2339.14|2317.64|2338.26|2316.76|25
1640555710000|2021-12-26 21:55:10|2338.88|2317.38|2340.31|2318.81|2340.34|2318.84|2338.86|2317.36|31
1640555720000|2021-12-26 21:55:20|2340.29|2318.79|2339.96|2318.46|2340.29|2318.79|2338.85|2317.35|31
1640555730000|2021-12-26 21:55:30|2339.98|2318.48|2339.19|2317.69|2340.93|2319.43|2339.19|2317.69|30
1640555740000|2021-12-26 21:55:40|2339.18|2317.68|2339.45|2317.95|2339.79|2318.29|2339.15|2317.65|29
1640555750000|2021-12-26 21:55:50|2339.42|2317.92|2341.11|2319.61|2341.37|2319.87|2339.42|2317.92|31
1640555760000|2021-12-26 21:56:00|2341.16|2319.66|2340.01|2318.51|2341.22|2319.72|2340.01|2318.51|31
1640555770000|2021-12-26 21:56:10|2340.07|2318.57|2339.32|2317.82|2340.07|2318.57|2339.32|2317.82|18
1640555780000|2021-12-26 21:56:20|2339.29|2317.79|2339.43|2317.93|2339.46|2317.96|2338.81|2317.31|30
1640555790000|2021-12-26 21:56:30|2339.64|2318.14|2339.13|2317.63|2339.76|2318.26|2339.13|2317.63|21
1640555800000|2021-12-26 21:56:40|2339.08|2317.58|2334.02|2312.52|2339.08|2317.58|2333.34|2311.84|34
1640555810000|2021-12-26 21:56:50|2334.07|2312.57|2333.98|2312.48|2334.36|2312.86|2333.89|2312.39|28
1640555820000|2021-12-26 21:57:00|2334.29|2312.79|2333.62|2312.12|2334.29|2312.79|2333.62|2312.12|24
1640555830000|2021-12-26 21:57:10|2333.51|2312.01|2333.85|2312.35|2333.86|2312.36|2333.47|2311.97|13
1640555840000|2021-12-26 21:57:20|2333.86|2312.36|2335.39|2313.89|2335.42|2313.92|2332.48|2310.98|28
1640555850000|2021-12-26 21:57:30|2335.38|2313.88|2334.4|2312.9|2335.38|2313.88|2334.26|2312.76|22
1640555860000|2021-12-26 21:57:40|2334.36|2312.86|2334.28|2312.78|2334.41|2312.91|2334.09|2312.59|16
1640555870000|2021-12-26 21:57:50|2334.24|2312.74|2334.08|2312.58|2334.3|2312.8|2334.08|2312.58|12
1640555880000|2021-12-26 21:58:00|2334.12|2312.62|2333.87|2312.37|2334.18|2312.68|2333.87|2312.37|12
1640555890000|2021-12-26 21:58:10|2333.85|2312.35|2332.1|2310.6|2333.85|2312.35|2332.1|2310.6|17
1640555900000|2021-12-26 21:58:20|2332.08|2310.58|2330.29|2308.79|2332.08|2310.58|2329.74|2308.24|26
1640555910000|2021-12-26 21:58:30|2330.28|2308.78|2327.69|2306.19|2330.3|2308.8|2327.69|2306.19|21
1640555920000|2021-12-26 21:58:40|2327.73|2306.23|2327.56|2306.06|2327.85|2306.35|2326.4|2304.9|31
1640555930000|2021-12-26 21:58:50|2327.55|2306.05|2329.33|2307.83|2329.36|2307.86|2327.35|2305.85|31
1640555940000|2021-12-26 21:59:00|2329.36|2307.86|2332.43|2310.93|2332.62|2311.12|2329.36|2307.86|29
1640555950000|2021-12-26 21:59:10|2332.44|2310.94|2332.11|2310.61|2333.03|2311.53|2332.1|2310.6|14
1640555960000|2021-12-26 21:59:20|2332.12|2310.62|2333.75|2312.25|2334.2|2312.7|2332.03|2310.53|26
1640555970000|2021-12-26 21:59:30|2333.73|2312.23|2334.38|2312.88|2334.49|2312.99|2333.7|2312.2|19
1640555980000|2021-12-26 21:59:40|2334.37|2312.87|2334.9|2313.4|2335.16|2313.66|2334.34|2312.84|22
1640555990000|2021-12-26 21:59:50|2334.87|2313.37|2333.2|2311.7|2334.91|2313.41|2333.17|2311.67|32
1640556000000|2021-12-26 22:00:00|2333.21|2311.71|2334.75|2313.25|2334.85|2313.35|2333.2|2311.7|26
1640556010000|2021-12-26 22:00:10|2335.06|2313.56|2336.36|2314.86|2336.4|2314.9|2335.06|2313.56|30
1640556020000|2021-12-26 22:00:20|2336.29|2314.79|2337.09|2315.59|2337.09|2315.59|2336.23|2314.73|24
1640556030000|2021-12-26 22:00:30|2337.1|2315.6|2336.74|2315.24|2337.17|2315.67|2336.71|2315.21|20
1640556040000|2021-12-26 22:00:40|2336.73|2315.23|2338.04|2316.54|2338.04|2316.54|2336.63|2315.13|26
1640556050000|2021-12-26 22:00:50|2337.99|2316.49|2338.14|2316.64|2338.31|2316.81|2337.72|2316.22|13
1640556060000|2021-12-26 22:01:00|2338.13|2316.63|2338.5|2317|2338.92|2317.42|2337.4|2315.9|30
1640556070000|2021-12-26 22:01:10|2338.45|2316.95|2338.91|2317.41|2339.13|2317.63|2338.45|2316.95|25
1640556080000|2021-12-26 22:01:20|2338.7|2317.2|2336.9|2315.4|2338.7|2317.2|2336.9|2315.4|18
1640556090000|2021-12-26 22:01:30|2336.88|2315.38|2338.19|2316.69|2338.26|2316.76|2336.8|2315.3|25
1640556100000|2021-12-26 22:01:40|2338.2|2316.7|2338.79|2317.29|2338.8|2317.3|2338.2|2316.7|17
1640556110000|2021-12-26 22:01:50|2338.8|2317.3|2338.99|2317.49|2339.09|2317.59|2338.76|2317.26|15
1640556120000|2021-12-26 22:02:00|2339.13|2317.63|2339.88|2318.38|2339.88|2318.38|2339.13|2317.63|9
1640556130000|2021-12-26 22:02:10|2339.95|2318.45|2340.3|2318.8|2340.3|2318.8|2339.87|2318.37|12
1640556140000|2021-12-26 22:02:20|2339.55|2319.55|2340.41|2320.41|2340.41|2320.41|2339.55|2319.55|6
1640556150000|2021-12-26 22:02:30|2340.77|2320.77|2340.89|2320.89|2340.89|2320.89|2340.77|2320.77|4
1640556160000|2021-12-26 22:02:40|2340.69|2320.69|2340.59|2320.59|2340.69|2320.69|2340.54|2320.54|8
1640556170000|2021-12-26 22:02:50|2340.61|2320.61|2340.74|2320.74|2340.93|2320.93|2340.58|2320.58|12
1640556190000|2021-12-26 22:03:10|2340.73|2320.73|2340.35|2320.35|2340.8|2320.8|2340.35|2320.35|12
1640556200000|2021-12-26 22:03:20|2340.37|2320.37|2340.76|2320.76|2340.76|2320.76|2340.23|2320.23|7
1640556210000|2021-12-26 22:03:30|2340.85|2320.85|2341.14|2321.14|2341.14|2321.14|2340.8|2320.8|5
1640556220000|2021-12-26 22:03:40|2341.19|2321.19|2340.65|2320.65|2341.38|2321.38|2340.65|2320.65|14
1640556230000|2021-12-26 22:03:50|2340.71|2320.71|2340.72|2320.72|2340.95|2320.95|2340.07|2320.07|25
1640556240000|2021-12-26 22:04:00|2340.66|2320.66|2340.22|2320.22|2340.66|2320.66|2340.19|2320.19|15
1640556250000|2021-12-26 22:04:10|2340.12|2320.12|2340.18|2320.18|2340.18|2320.18|2340.08|2320.08|13
1640556260000|2021-12-26 22:04:20|2340.17|2320.17|2339.32|2319.32|2340.25|2320.25|2339.31|2319.31|19
1640556270000|2021-12-26 22:04:30|2339.3|2319.3|2338.42|2318.42|2339.3|2319.3|2338.08|2318.08|29
1640556280000|2021-12-26 22:04:40|2338.91|2318.91|2339.65|2319.65|2339.68|2319.68|2338.91|2318.91|22
1640556290000|2021-12-26 22:04:50|2339.61|2319.61|2340.2|2320.2|2340.32|2320.32|2339.61|2319.61|15
1640556300000|2021-12-26 22:05:00|2340.16|2320.16|2337.6|2317.6|2340.18|2320.18|2337.6|2317.6|21
1640556310000|2021-12-26 22:05:10|2337.8|2317.8|2337.02|2317.02|2337.8|2317.8|2336.31|2316.31|27
1640556320000|2021-12-26 22:05:20|2337.01|2317.01|2336.79|2316.79|2337.09|2317.09|2336.75|2316.75|22
1640556330000|2021-12-26 22:05:30|2336.78|2316.78|2336.55|2316.55|2336.78|2316.78|2336.55|2316.55|8
1640556340000|2021-12-26 22:05:40|2336.54|2316.54|2336.86|2316.86|2336.87|2316.87|2336.4|2316.4|16
1640556350000|2021-12-26 22:05:50|2336.84|2316.84|2336.82|2316.82|2336.97|2316.97|2336.74|2316.74|17
1640556360000|2021-12-26 22:06:00|2336.78|2316.78|2336.67|2316.67|2336.78|2316.78|2336.44|2316.44|23
1640556370000|2021-12-26 22:06:10|2336.63|2316.63|2336.36|2316.36|2336.68|2316.68|2335.96|2315.96|21
1640556380000|2021-12-26 22:06:20|2336.32|2316.32|2336.34|2316.34|2336.36|2316.36|2336.24|2316.24|15
1640556390000|2021-12-26 22:06:30|2336.35|2316.35|2335.89|2315.89|2336.35|2316.35|2335.87|2315.87|13
1640556400000|2021-12-26 22:06:40|2335.88|2315.88|2337.51|2317.51|2337.6|2317.6|2335.07|2315.07|32
1640556410000|2021-12-26 22:06:50|2337.52|2317.52|2338.69|2318.69|2338.69|2318.69|2337.52|2317.52|5
1640556420000|2021-12-26 22:07:00|2338.81|2318.81|2339.02|2319.02|2339.02|2319.02|2338.81|2318.81|4
1640556430000|2021-12-26 22:07:10|2339.04|2319.04|2339.98|2319.98|2339.98|2319.98|2339.02|2319.02|12
1640556440000|2021-12-26 22:07:20|2339.9|2319.9|2339.63|2319.63|2339.9|2319.9|2339.31|2319.31|7
1640556450000|2021-12-26 22:07:30|2340.24|2320.24|2341.21|2321.21|2341.61|2321.61|2340.2|2320.2|14
1640556460000|2021-12-26 22:07:40|2341.22|2321.22|2340.24|2320.24|2341.22|2321.22|2340.11|2320.11|24
1640556470000|2021-12-26 22:07:50|2340.23|2320.23|2339.91|2319.91|2340.78|2320.78|2339.91|2319.91|28
1640556480000|2021-12-26 22:08:00|2339.89|2319.89|2339.75|2319.75|2339.91|2319.91|2339.74|2319.74|16
1640556490000|2021-12-26 22:08:10|2339.73|2319.73|2339.92|2319.92|2339.96|2319.96|2339.62|2319.62|15
1640556500000|2021-12-26 22:08:20|2339.93|2319.93|2341.01|2321.01|2341.01|2321.01|2339.93|2319.93|16
1640556510000|2021-12-26 22:08:30|2341.05|2321.05|2340.97|2320.97|2341.84|2321.84|2340.97|2320.97|17
1640556520000|2021-12-26 22:08:40|2341.01|2321.01|2340.63|2320.63|2341.01|2321.01|2340.28|2320.28|19
1640556530000|2021-12-26 22:08:50|2340.62|2320.62|2340.52|2320.52|2340.8|2320.8|2340.5|2320.5|15
1640556540000|2021-12-26 22:09:00|2340.53|2320.53|2340.52|2320.52|2340.71|2320.71|2340.52|2320.52|17
1640556550000|2021-12-26 22:09:10|2340.71|2320.71|2340.52|2320.52|2340.8|2320.8|2340.13|2320.13|23
1640556560000|2021-12-26 22:09:20|2340.49|2320.49|2338.61|2318.61|2340.49|2320.49|2338.61|2318.61|28
1640556570000|2021-12-26 22:09:30|2338.6|2318.6|2338.64|2318.64|2338.75|2318.75|2338.57|2318.57|21
1640556580000|2021-12-26 22:09:40|2338.69|2318.69|2338.53|2318.53|2338.77|2318.77|2338.46|2318.46|17
1640556590000|2021-12-26 22:09:50|2338.56|2318.56|2339.47|2319.47|2339.63|2319.63|2338.37|2318.37|29
1640556600000|2021-12-26 22:10:00|2339.46|2319.46|2339.98|2319.98|2339.98|2319.98|2339.18|2319.18|23
1640556610000|2021-12-26 22:10:10|2339.93|2319.93|2340.26|2320.26|2340.35|2320.35|2339.93|2319.93|9
1640556620000|2021-12-26 22:10:20|2340.25|2320.25|2340.78|2320.78|2340.78|2320.78|2340.2|2320.2|16
1640556630000|2021-12-26 22:10:30|2340.75|2320.75|2340.7|2320.7|2341|2321|2340.49|2320.49|12
1640556640000|2021-12-26 22:10:40|2340.65|2320.65|2340.89|2320.89|2340.89|2320.89|2340.52|2320.52|15
1640556650000|2021-12-26 22:10:50|2340.93|2320.93|2341.23|2321.23|2341.23|2321.23|2340.93|2320.93|2
1640556660000|2021-12-26 22:11:00|2341.14|2321.14|2341.23|2321.23|2341.23|2321.23|2341.12|2321.12|4
1640556670000|2021-12-26 22:11:10|2341.06|2321.06|2340.84|2320.84|2341.24|2321.24|2340.84|2320.84|8
1640556680000|2021-12-26 22:11:20|2340.89|2320.89|2341.08|2321.08|2341.23|2321.23|2340.89|2320.89|17
1640556690000|2021-12-26 22:11:30|2341.07|2321.07|2340.83|2320.83|2341.1|2321.1|2340.81|2320.81|15
1640556700000|2021-12-26 22:11:40|2340.81|2320.81|2341.67|2321.67|2341.67|2321.67|2340.81|2320.81|21
1640556710000|2021-12-26 22:11:50|2341.71|2321.71|2339.81|2319.81|2341.86|2321.86|2339.78|2319.78|22
1640556720000|2021-12-26 22:12:00|2339.76|2319.76|2340.75|2320.75|2340.76|2320.76|2339.72|2319.72|22
1640556730000|2021-12-26 22:12:10|2340.73|2320.73|2339.89|2319.89|2340.91|2320.91|2339.81|2319.81|22
1640556740000|2021-12-26 22:12:20|2340.01|2320.01|2339.58|2319.58|2340.04|2320.04|2339.31|2319.31|21
1640556750000|2021-12-26 22:12:30|2339.85|2319.85|2340.01|2320.01|2340.03|2320.03|2339.84|2319.84|14
1640556760000|2021-12-26 22:12:40|2339.99|2319.99|2339.88|2319.88|2340.04|2320.04|2339.73|2319.73|7
1640556770000|2021-12-26 22:12:50|2339.89|2319.89|2340.83|2320.83|2340.83|2320.83|2339.64|2319.64|14
1640556780000|2021-12-26 22:13:00|2340.85|2320.85|2342.15|2322.15|2342.15|2322.15|2340.83|2320.83|16
1640556790000|2021-12-26 22:13:10|2341.98|2321.98|2342.47|2322.47|2342.58|2322.58|2341.68|2321.68|17
1640556800000|2021-12-26 22:13:20|2342.43|2322.43|2341.9|2321.9|2342.43|2322.43|2341.86|2321.86|17
1640556810000|2021-12-26 22:13:30|2341.91|2321.91|2342.28|2322.28|2342.32|2322.32|2341.86|2321.86|8
1640556820000|2021-12-26 22:13:40|2342.24|2322.24|2341.74|2321.74|2342.31|2322.31|2341.74|2321.74|16
1640556830000|2021-12-26 22:13:50|2341.39|2321.39|2341.2|2321.2|2341.42|2321.42|2341.02|2321.02|16
1640556840000|2021-12-26 22:14:00|2341.17|2321.17|2340.24|2320.24|2341.2|2321.2|2339.99|2319.99|28
1640556850000|2021-12-26 22:14:10|2340.18|2320.18|2340.61|2320.61|2340.69|2320.69|2340.18|2320.18|16
1640556860000|2021-12-26 22:14:20|2340.56|2320.56|2340.74|2320.74|2340.84|2320.84|2340.28|2320.28|26
1640556870000|2021-12-26 22:14:30|2340.73|2320.73|2339.91|2319.91|2340.73|2320.73|2339.91|2319.91|18
1640556880000|2021-12-26 22:14:40|2339.9|2319.9|2340.6|2320.6|2340.67|2320.67|2339.89|2319.89|17
1640556890000|2021-12-26 22:14:50|2340.68|2320.68|2340.6|2320.6|2340.68|2320.68|2340.6|2320.6|4
1640556900000|2021-12-26 22:15:00|2340.68|2320.68|2340.66|2320.66|2340.8|2320.8|2340.48|2320.48|18
1640556910000|2021-12-26 22:15:10|2340.58|2320.58|2341.04|2321.04|2341.18|2321.18|2340.58|2320.58|24
1640556920000|2021-12-26 22:15:20|2340.99|2320.99|2340.42|2320.42|2340.99|2320.99|2340.42|2320.42|19
1640556930000|2021-12-26 22:15:30|2340.41|2320.41|2340.63|2320.63|2340.65|2320.65|2340.41|2320.41|6
1640556940000|2021-12-26 22:15:40|2340.61|2320.61|2340.66|2320.66|2340.88|2320.88|2340.53|2320.53|16
1640556950000|2021-12-26 22:15:50|2340.64|2320.64|2340.79|2320.79|2340.89|2320.89|2340.53|2320.53|14
1640556960000|2021-12-26 22:16:00|2340.77|2320.77|2340.53|2320.53|2340.79|2320.79|2340.46|2320.46|11
1640556970000|2021-12-26 22:16:10|2340.5|2320.5|2338.32|2318.32|2340.69|2320.69|2338.23|2318.23|28
1640556980000|2021-12-26 22:16:20|2338.29|2318.29|2336.76|2316.76|2338.29|2318.29|2336.75|2316.75|17
1640556990000|2021-12-26 22:16:30|2336.73|2316.73|2336.64|2316.64|2336.98|2316.98|2336.55|2316.55|10
1640557000000|2021-12-26 22:16:40|2336.73|2316.73|2336.17|2316.17|2336.73|2316.73|2335.95|2315.95|12
1640557010000|2021-12-26 22:16:50|2336.14|2316.14|2335.92|2315.92|2336.21|2316.21|2335.91|2315.91|15
1640557020000|2021-12-26 22:17:00|2335.88|2315.88|2335.69|2315.69|2335.98|2315.98|2335.69|2315.69|12
1640557030000|2021-12-26 22:17:10|2335.67|2315.67|2335.63|2315.63|2335.94|2315.94|2335.36|2315.36|14
1640557040000|2021-12-26 22:17:20|2335.64|2315.64|2335.6|2315.6|2335.64|2315.64|2335.6|2315.6|5
1640557050000|2021-12-26 22:17:30|2335.59|2315.59|2335.46|2315.46|2335.67|2315.67|2335.39|2315.39|13
1640557060000|2021-12-26 22:17:40|2335.58|2315.58|2335.5|2315.5|2335.68|2315.68|2335.5|2315.5|11
1640557070000|2021-12-26 22:17:50|2335.49|2315.49|2335.95|2315.95|2336.05|2316.05|2335.49|2315.49|17
1640557080000|2021-12-26 22:18:00|2335.94|2315.94|2335.73|2315.73|2336.04|2316.04|2335.73|2315.73|21
1640557090000|2021-12-26 22:18:10|2335.74|2315.74|2335.77|2315.77|2336.01|2316.01|2335.74|2315.74|15
1640557100000|2021-12-26 22:18:20|2335.74|2315.74|2335.83|2315.83|2335.98|2315.98|2335.74|2315.74|20
1640557110000|2021-12-26 22:18:30|2335.82|2315.82|2335.94|2315.94|2335.94|2315.94|2335.79|2315.79|15
1640557120000|2021-12-26 22:18:40|2335.93|2315.93|2336.21|2316.21|2336.21|2316.21|2335.93|2315.93|13
1640557130000|2021-12-26 22:18:50|2336.23|2316.23|2336.11|2316.11|2336.23|2316.23|2336|2316|10
1640557140000|2021-12-26 22:19:00|2336.37|2316.37|2336.27|2316.27|2336.37|2316.37|2336.27|2316.27|3
1640557150000|2021-12-26 22:19:10|2336.17|2316.17|2336.13|2316.13|2336.29|2316.29|2336.13|2316.13|4
1640557160000|2021-12-26 22:19:20|2336.11|2316.11|2336|2316|2336.13|2316.13|2335.95|2315.95|7
1640557170000|2021-12-26 22:19:30|2336.04|2316.04|2336.13|2316.13|2336.13|2316.13|2336.04|2316.04|5
1640557180000|2021-12-26 22:19:40|2336.08|2316.08|2335.72|2315.72|2336.08|2316.08|2335.71|2315.71|6
1640557190000|2021-12-26 22:19:50|2335.71|2315.71|2335.87|2315.87|2335.99|2315.99|2335.71|2315.71|10
1640557200000|2021-12-26 22:20:00|2335.83|2315.83|2337.43|2317.43|2337.93|2317.93|2335.83|2315.83|16
1640557210000|2021-12-26 22:20:10|2337.81|2317.81|2338.43|2318.43|2338.56|2318.56|2337.81|2317.81|16
1640557220000|2021-12-26 22:20:20|2338.48|2318.48|2338.83|2318.83|2338.86|2318.86|2338.48|2318.48|9
1640557230000|2021-12-26 22:20:30|2338.84|2318.84|2338.65|2318.65|2339.13|2319.13|2338.58|2318.58|15
1640557240000|2021-12-26 22:20:40|2338.64|2318.64|2338.54|2318.54|2338.7|2318.7|2338.54|2318.54|16
1640557250000|2021-12-26 22:20:50|2338.52|2318.52|2337.45|2317.45|2338.53|2318.53|2337.44|2317.44|19
1640557260000|2021-12-26 22:21:00|2337.42|2317.42|2337.39|2317.39|2337.42|2317.42|2337.35|2317.35|10
1640557270000|2021-12-26 22:21:10|2337.36|2317.36|2336.97|2316.97|2337.36|2317.36|2336.94|2316.94|12
1640557280000|2021-12-26 22:21:20|2336.93|2316.93|2337.17|2317.17|2337.27|2317.27|2336.91|2316.91|10
1640557290000|2021-12-26 22:21:30|2337.15|2317.15|2337.06|2317.06|2337.18|2317.18|2337.02|2317.02|9
1640557300000|2021-12-26 22:21:40|2337.15|2317.15|2337.15|2317.15|2337.15|2317.15|2337.06|2317.06|5
1640557310000|2021-12-26 22:21:50|2337.07|2317.07|2337.15|2317.15|2337.17|2317.17|2337.07|2317.07|4
1640557320000|2021-12-26 22:22:00|2337.17|2317.17|2337.41|2317.41|2337.41|2317.41|2337.15|2317.15|11
1640557330000|2021-12-26 22:22:10|2337.56|2317.56|2337.67|2317.67|2337.67|2317.67|2337.56|2317.56|4
1640557340000|2021-12-26 22:22:20|2337.91|2317.91|2337.71|2317.71|2337.95|2317.95|2337.71|2317.71|3
1640557350000|2021-12-26 22:22:30|2337.95|2317.95|2337.86|2317.86|2338.67|2318.67|2337.86|2317.86|13
1640557360000|2021-12-26 22:22:40|2338.33|2318.33|2338.29|2318.29|2338.46|2318.46|2338.29|2318.29|7
1640557370000|2021-12-26 22:22:50|2338.33|2318.33|2337.16|2317.16|2338.33|2318.33|2337.16|2317.16|17
1640557380000|2021-12-26 22:23:00|2337.15|2317.15|2337.1|2317.1|2337.19|2317.19|2336.95|2316.95|24
1640557390000|2021-12-26 22:23:10|2337.11|2317.11|2337.21|2317.21|2337.23|2317.23|2336.96|2316.96|17
1640557400000|2021-12-26 22:23:20|2337.23|2317.23|2337.48|2317.48|2337.48|2317.48|2337.2|2317.2|16
1640557410000|2021-12-26 22:23:30|2337.51|2317.51|2337.39|2317.39|2337.85|2317.85|2337.39|2317.39|19
1640557420000|2021-12-26 22:23:40|2337.53|2317.53|2337.27|2317.27|2337.92|2317.92|2336.95|2316.95|15
1640557430000|2021-12-26 22:23:50|2337.26|2317.26|2337.03|2317.03|2337.26|2317.26|2336.82|2316.82|15
1640557440000|2021-12-26 22:24:00|2337|2317|2336.8|2316.8|2337.05|2317.05|2336.73|2316.73|12
1640557450000|2021-12-26 22:24:10|2336.75|2316.75|2336.7|2316.7|2336.84|2316.84|2336.7|2316.7|6
1640557460000|2021-12-26 22:24:20|2336.67|2316.67|2336.91|2316.91|2337.08|2317.08|2336.67|2316.67|14
1640557470000|2021-12-26 22:24:30|2336.93|2316.93|2338.22|2318.22|2338.22|2318.22|2336.93|2316.93|10
1640557480000|2021-12-26 22:24:40|2338.25|2318.25|2338.99|2318.99|2338.99|2318.99|2338.25|2318.25|6
1640557490000|2021-12-26 22:24:50|2339.5|2319.5|2339.5|2319.5|2339.74|2319.74|2339.27|2319.27|6
1640557500000|2021-12-26 22:25:00|2339.29|2319.29|2339.25|2319.25|2339.32|2319.32|2339.25|2319.25|4
1640557510000|2021-12-26 22:25:10|2339.17|2319.17|2340.58|2320.58|2340.63|2320.63|2339.11|2319.11|13
1640557520000|2021-12-26 22:25:20|2340.48|2320.48|2340.49|2320.49|2340.5|2320.5|2340.47|2320.47|5
1640557530000|2021-12-26 22:25:30|2340.5|2320.5|2340.39|2320.39|2340.5|2320.5|2340.39|2320.39|6
1640557540000|2021-12-26 22:25:40|2340.33|2320.33|2339.93|2319.93|2340.33|2320.33|2339.93|2319.93|2
1640557550000|2021-12-26 22:25:50|2340.18|2320.18|2339.91|2319.91|2340.64|2320.64|2339.8|2319.8|8
1640557560000|2021-12-26 22:26:00|2340.31|2320.31|2340.39|2320.39|2340.45|2320.45|2340.31|2320.31|8
1640557570000|2021-12-26 22:26:10|2340.29|2320.29|2339.73|2319.73|2340.29|2320.29|2339.73|2319.73|7
1640557580000|2021-12-26 22:26:20|2339.77|2319.77|2339.89|2319.89|2339.9|2319.9|2339.71|2319.71|16
1640557590000|2021-12-26 22:26:30|2339.86|2319.86|2339.92|2319.92|2339.96|2319.96|2339.86|2319.86|6
1640557600000|2021-12-26 22:26:40|2339.96|2319.96|2339.92|2319.92|2339.96|2319.96|2339.92|2319.92|2
1640557610000|2021-12-26 22:26:50|2340.11|2320.11|2340.14|2320.14|2340.14|2320.14|2340.11|2320.11|2
1640557620000|2021-12-26 22:27:00|2340.12|2320.12|2339.07|2319.07|2340.12|2320.12|2339.07|2319.07|13
1640557630000|2021-12-26 22:27:10|2339.06|2319.06|2338.55|2318.55|2339.06|2319.06|2338.55|2318.55|4
1640557640000|2021-12-26 22:27:20|2338.47|2318.47|2337.46|2317.46|2338.47|2318.47|2337.46|2317.46|14
1640557650000|2021-12-26 22:27:30|2337.45|2317.45|2336.8|2316.8|2337.45|2317.45|2336.76|2316.76|15
1640557660000|2021-12-26 22:27:40|2336.66|2316.66|2336.55|2316.55|2336.66|2316.66|2336.52|2316.52|6
1640557670000|2021-12-26 22:27:50|2336.52|2316.52|2336.17|2316.17|2336.55|2316.55|2336.12|2316.12|10
1640557680000|2021-12-26 22:28:00|2336.15|2316.15|2335.78|2315.78|2336.18|2316.18|2335.78|2315.78|16
1640557690000|2021-12-26 22:28:10|2335.73|2315.73|2335.51|2315.51|2336.11|2316.11|2335.5|2315.5|16
1640557700000|2021-12-26 22:28:20|2335.79|2315.79|2335.4|2315.4|2335.79|2315.79|2335.4|2315.4|24
1640557710000|2021-12-26 22:28:30|2335.37|2315.37|2335.31|2315.31|2335.52|2315.52|2335.29|2315.29|16
1640557720000|2021-12-26 22:28:40|2335.3|2315.3|2335.3|2315.3|2335.34|2315.34|2335.14|2315.14|20
1640557730000|2021-12-26 22:28:50|2335.29|2315.29|2335.54|2315.54|2335.61|2315.61|2335.28|2315.28|14
1640557740000|2021-12-26 22:29:00|2335.37|2315.37|2335.15|2315.15|2335.43|2315.43|2335.11|2315.11|6
1640557750000|2021-12-26 22:29:10|2335.28|2315.28|2335.5|2315.5|2335.5|2315.5|2335.16|2315.16|8
1640557760000|2021-12-26 22:29:20|2335.49|2315.49|2335.81|2315.81|2335.81|2315.81|2335|2315|15
1640557770000|2021-12-26 22:29:30|2335.82|2315.82|2335.82|2315.82|2335.82|2315.82|2335.82|2315.82|1
1640557790000|2021-12-26 22:29:50|2335.65|2315.65|2335.76|2315.76|2335.76|2315.76|2335.65|2315.65|2
1640557800000|2021-12-26 22:30:00|2335.7|2315.7|2335.59|2315.59|2335.76|2315.76|2335.52|2315.52|28
1640557810000|2021-12-26 22:30:10|2335.58|2315.58|2335.1|2315.1|2335.76|2315.76|2335.05|2315.05|20
1640557820000|2021-12-26 22:30:20|2335.09|2315.09|2335.01|2315.01|2335.16|2315.16|2334.99|2314.99|15
1640557830000|2021-12-26 22:30:30|2335.02|2315.02|2335.05|2315.05|2335.07|2315.07|2334.94|2314.94|10
1640557840000|2021-12-26 22:30:40|2335.04|2315.04|2334.84|2314.84|2335.04|2315.04|2334.84|2314.84|5
1640557850000|2021-12-26 22:30:50|2334.83|2314.83|2334.98|2314.98|2334.98|2314.98|2334.82|2314.82|8
1640557860000|2021-12-26 22:31:00|2334.69|2314.69|2334.29|2314.29|2334.81|2314.81|2333.95|2313.95|25
1640557870000|2021-12-26 22:31:10|2334.33|2314.33|2332.88|2312.88|2334.33|2314.33|2332.88|2312.88|27
1640557880000|2021-12-26 22:31:20|2332.87|2312.87|2333.05|2313.05|2333.05|2313.05|2332.83|2312.83|7
1640557890000|2021-12-26 22:31:30|2333.17|2313.17|2332.69|2312.69|2333.17|2313.17|2332.63|2312.63|17
1640557900000|2021-12-26 22:31:40|2332.7|2312.7|2332.49|2312.49|2332.88|2312.88|2332.49|2312.49|7
1640557910000|2021-12-26 22:31:50|2332.65|2312.65|2332.52|2312.52|2332.7|2312.7|2331.99|2311.99|19
1640557920000|2021-12-26 22:32:00|2332.49|2312.49|2332.56|2312.56|2332.65|2312.65|2332.14|2312.14|14
1640557930000|2021-12-26 22:32:10|2332.35|2312.35|2332.31|2312.31|2332.35|2312.35|2332.29|2312.29|14
1640557940000|2021-12-26 22:32:20|2332.29|2312.29|2332.32|2312.32|2332.35|2312.35|2332.29|2312.29|14
1640557950000|2021-12-26 22:32:30|2332.31|2312.31|2332.36|2312.36|2332.36|2312.36|2332.27|2312.27|5
1640557960000|2021-12-26 22:32:40|2332.38|2312.38|2332.16|2312.16|2332.38|2312.38|2332.16|2312.16|3
1640557970000|2021-12-26 22:32:50|2332.15|2312.15|2332.16|2312.16|2332.16|2312.16|2332.15|2312.15|2
1640557990000|2021-12-26 22:33:10|2332.23|2312.23|2334.22|2314.22|2334.22|2314.22|2332.07|2312.07|15
1640558000000|2021-12-26 22:33:20|2334.47|2314.47|2335.08|2315.08|2335.08|2315.08|2334.39|2314.39|13
1640558010000|2021-12-26 22:33:30|2335.1|2315.1|2334.79|2314.79|2335.12|2315.12|2334.74|2314.74|5
1640558020000|2021-12-26 22:33:40|2334.76|2314.76|2335.25|2315.25|2335.25|2315.25|2334.74|2314.74|11
1640558030000|2021-12-26 22:33:50|2335.47|2315.47|2335.67|2315.67|2335.67|2315.67|2335.32|2315.32|7
1640558040000|2021-12-26 22:34:00|2335.58|2315.58|2335.84|2315.84|2335.84|2315.84|2335.54|2315.54|4
1640558050000|2021-12-26 22:34:10|2335.61|2315.61|2335.61|2315.61|2335.61|2315.61|2335.61|2315.61|1
1640558060000|2021-12-26 22:34:20|2335.46|2315.46|2335.46|2315.46|2335.46|2315.46|2335.46|2315.46|1
1640558070000|2021-12-26 22:34:30|2335.79|2315.79|2336.2|2316.2|2336.26|2316.26|2335.79|2315.79|5
1640558080000|2021-12-26 22:34:40|2336.21|2316.21|2336.33|2316.33|2336.33|2316.33|2336.21|2316.21|2
1640558090000|2021-12-26 22:34:50|2336.39|2316.39|2335.6|2315.6|2336.39|2316.39|2335.11|2315.11|9
1640558100000|2021-12-26 22:35:00|2335.66|2315.66|2335.63|2315.63|2335.71|2315.71|2335.38|2315.38|26
1640558110000|2021-12-26 22:35:10|2335.62|2315.62|2335.13|2315.13|2335.68|2315.68|2335.13|2315.13|15
1640558120000|2021-12-26 22:35:20|2335.09|2315.09|2335.52|2315.52|2335.52|2315.52|2335|2315|11
1640558130000|2021-12-26 22:35:30|2335.62|2315.62|2335.82|2315.82|2335.86|2315.86|2335.45|2315.45|18
1640558140000|2021-12-26 22:35:40|2335.81|2315.81|2335.8|2315.8|2335.9|2315.9|2335.78|2315.78|13
1640558150000|2021-12-26 22:35:50|2335.44|2315.44|2335.89|2315.89|2335.9|2315.9|2335.44|2315.44|10
1640558160000|2021-12-26 22:36:00|2335.86|2315.86|2335.81|2315.81|2335.9|2315.9|2335.81|2315.81|16
1640558170000|2021-12-26 22:36:10|2335.9|2315.9|2335.83|2315.83|2335.9|2315.9|2335.83|2315.83|8
1640558180000|2021-12-26 22:36:20|2335.84|2315.84|2335.8|2315.8|2335.9|2315.9|2335.8|2315.8|6
1640558200000|2021-12-26 22:36:40|2335.79|2315.79|2335.67|2315.67|2335.79|2315.79|2335.67|2315.67|5
1640558210000|2021-12-26 22:36:50|2335.71|2315.71|2336.33|2316.33|2336.36|2316.36|2335.71|2315.71|9
1640558220000|2021-12-26 22:37:00|2336.18|2316.18|2335.7|2315.7|2336.18|2316.18|2335.7|2315.7|7
1640558230000|2021-12-26 22:37:10|2335.59|2315.59|2335.49|2315.49|2335.68|2315.68|2335.47|2315.47|11
1640558240000|2021-12-26 22:37:20|2335.36|2315.36|2335.39|2315.39|2335.43|2315.43|2335.21|2315.21|17
1640558250000|2021-12-26 22:37:30|2335.08|2315.08|2335.2|2315.2|2335.25|2315.25|2334.95|2314.95|17
1640558260000|2021-12-26 22:37:40|2335.22|2315.22|2335.21|2315.21|2335.67|2315.67|2335.11|2315.11|18
1640558270000|2021-12-26 22:37:50|2335.19|2315.19|2336.07|2316.07|2336.07|2316.07|2334.71|2314.71|16
1640558280000|2021-12-26 22:38:00|2336.15|2316.15|2333.9|2313.9|2338.91|2318.91|2333.67|2313.67|32
1640558290000|2021-12-26 22:38:10|2333.92|2313.92|2328.71|2308.71|2334.15|2314.15|2328.71|2308.71|34
1640558300000|2021-12-26 22:38:20|2328.66|2308.66|2323.86|2303.86|2328.66|2308.66|2323.86|2303.86|34
1640558310000|2021-12-26 22:38:30|2323.99|2303.99|2324.45|2304.45|2324.7|2304.7|2323.02|2303.02|27
1640558320000|2021-12-26 22:38:40|2324.62|2304.62|2324.51|2304.51|2325.22|2305.22|2324.51|2304.51|20
1640558330000|2021-12-26 22:38:50|2324.72|2304.72|2323.28|2303.28|2324.92|2304.92|2323.26|2303.26|34
1640558340000|2021-12-26 22:39:00|2323.03|2303.03|2323.06|2303.06|2323.43|2303.43|2322.95|2302.95|24
1640558350000|2021-12-26 22:39:10|2323.05|2303.05|2323.12|2303.12|2323.16|2303.16|2323.01|2303.01|24
1640558360000|2021-12-26 22:39:20|2323.11|2303.11|2323.43|2303.43|2323.43|2303.43|2323.08|2303.08|20
1640558370000|2021-12-26 22:39:30|2323.5|2303.5|2323.72|2303.72|2324.03|2304.03|2323.48|2303.48|30
1640558380000|2021-12-26 22:39:40|2323.75|2303.75|2323.98|2303.98|2324.19|2304.19|2323.7|2303.7|28
1640558390000|2021-12-26 22:39:50|2324.01|2304.01|2323.96|2303.96|2324.36|2304.36|2323.96|2303.96|25
1640558400000|2021-12-26 22:40:00|2323.82|2303.82|2324.62|2304.62|2324.63|2304.63|2323.81|2303.81|16
1640558410000|2021-12-26 22:40:10|2324.69|2304.69|2324.44|2304.44|2324.78|2304.78|2324.34|2304.34|14
1640558420000|2021-12-26 22:40:20|2324.41|2304.41|2325.26|2305.26|2325.26|2305.26|2324.37|2304.37|23
1640558430000|2021-12-26 22:40:30|2325.37|2305.37|2326.25|2306.25|2326.27|2306.27|2325.25|2305.25|22
1640558440000|2021-12-26 22:40:40|2326.29|2306.29|2326.54|2306.54|2326.57|2306.57|2326.29|2306.29|5
1640558450000|2021-12-26 22:40:50|2326.59|2306.59|2326.65|2306.65|2326.68|2306.68|2326.58|2306.58|7
1640558460000|2021-12-26 22:41:00|2326.72|2306.72|2327.56|2307.56|2327.63|2307.63|2326.65|2306.65|12
1640558470000|2021-12-26 22:41:10|2327.57|2307.57|2327.05|2307.05|2327.57|2307.57|2326.72|2306.72|16
1640558480000|2021-12-26 22:41:20|2327.07|2307.07|2327|2307|2327.56|2307.56|2327|2307|19
1640558490000|2021-12-26 22:41:30|2327.17|2307.17|2327.21|2307.21|2327.22|2307.22|2327.14|2307.14|5
1640558510000|2021-12-26 22:41:50|2327.24|2307.24|2327.25|2307.25|2327.25|2307.25|2327.21|2307.21|3
1640558520000|2021-12-26 22:42:00|2327.21|2307.21|2327.25|2307.25|2327.25|2307.25|2327.21|2307.21|3
1640558530000|2021-12-26 22:42:10|2327.57|2307.57|2327.57|2307.57|2327.57|2307.57|2327.57|2307.57|1
1640558540000|2021-12-26 22:42:20|2327.41|2307.41|2327.9|2307.9|2327.9|2307.9|2327.41|2307.41|3
1640558550000|2021-12-26 22:42:30|2327.85|2307.85|2327.82|2307.82|2327.87|2307.87|2327.82|2307.82|3
1640558560000|2021-12-26 22:42:40|2328.03|2308.03|2327.55|2307.55|2328.03|2308.03|2327.55|2307.55|2
1640558570000|2021-12-26 22:42:50|2327.82|2307.82|2327.53|2307.53|2327.82|2307.82|2327.53|2307.53|2
1640558580000|2021-12-26 22:43:00|2327.51|2307.51|2327.69|2307.69|2327.69|2307.69|2327.51|2307.51|5
1640558590000|2021-12-26 22:43:10|2327.73|2307.73|2327.73|2307.73|2327.73|2307.73|2327.73|2307.73|1
1640558600000|2021-12-26 22:43:20|2327.57|2307.57|2326.92|2306.92|2327.61|2307.61|2326.49|2306.49|11
1640558610000|2021-12-26 22:43:30|2326.85|2306.85|2326.45|2306.45|2326.99|2306.99|2326.45|2306.45|5
1640558620000|2021-12-26 22:43:40|2326.35|2306.35|2326.35|2306.35|2326.35|2306.35|2326.35|2306.35|1
1640558630000|2021-12-26 22:43:50|2325.55|2305.55|2325.7|2305.7|2325.77|2305.77|2325.55|2305.55|7
1640558640000|2021-12-26 22:44:00|2325.38|2305.38|2325.87|2305.87|2325.92|2305.92|2325.36|2305.36|5
1640558650000|2021-12-26 22:44:10|2325.57|2305.57|2325.63|2305.63|2325.63|2305.63|2325.57|2305.57|2
1640558660000|2021-12-26 22:44:20|2325.75|2305.75|2325.97|2305.97|2325.97|2305.97|2325.75|2305.75|5
1640558670000|2021-12-26 22:44:30|2325.95|2305.95|2326.74|2306.74|2326.87|2306.87|2325.86|2305.86|14
1640558680000|2021-12-26 22:44:40|2326.68|2306.68|2326.74|2306.74|2326.74|2306.74|2326.68|2306.68|3
1640558690000|2021-12-26 22:44:50|2326.79|2306.79|2326.81|2306.81|2326.81|2306.81|2326.79|2306.79|2
1640558700000|2021-12-26 22:45:00|2326.76|2306.76|2327.4|2307.4|2327.4|2307.4|2326.76|2306.76|7
1640558710000|2021-12-26 22:45:10|2327.34|2307.34|2326.9|2306.9|2327.42|2307.42|2326.9|2306.9|7
1640558720000|2021-12-26 22:45:20|2326.87|2306.87|2326.47|2306.47|2326.87|2306.87|2326.14|2306.14|16
1640558730000|2021-12-26 22:45:30|2326.69|2306.69|2326.49|2306.49|2326.76|2306.76|2326.17|2306.17|6
1640558740000|2021-12-26 22:45:40|2326.41|2306.41|2326.5|2306.5|2326.7|2306.7|2325.86|2305.86|17
1640558750000|2021-12-26 22:45:50|2326.54|2306.54|2326.43|2306.43|2326.58|2306.58|2326.43|2306.43|4
1640558760000|2021-12-26 22:46:00|2326.36|2306.36|2326.22|2306.22|2326.4|2306.4|2326.04|2306.04|13
1640558770000|2021-12-26 22:46:10|2326.2|2306.2|2325.56|2305.56|2326.25|2306.25|2325.4|2305.4|11
1640558780000|2021-12-26 22:46:20|2325.01|2305.01|2325.56|2305.56|2325.56|2305.56|2324.87|2304.87|5
1640558790000|2021-12-26 22:46:30|2325.55|2305.55|2325.55|2305.55|2325.55|2305.55|2325.55|2305.55|1
1640558800000|2021-12-26 22:46:40|2325.38|2305.38|2325.48|2305.48|2325.63|2305.63|2325.38|2305.38|6
1640558810000|2021-12-26 22:46:50|2325.59|2305.59|2325.37|2305.37|2325.59|2305.59|2325.37|2305.37|4
1640558820000|2021-12-26 22:47:00|2325.3|2305.3|2324.2|2304.2|2325.3|2305.3|2323.77|2303.77|18
1640558830000|2021-12-26 22:47:10|2324.1|2304.1|2319.65|2299.65|2324.19|2304.19|2319.65|2299.65|33
1640558840000|2021-12-26 22:47:20|2319.67|2299.67|2319.84|2299.84|2319.9|2299.9|2319.46|2299.46|25
1640558850000|2021-12-26 22:47:30|2319.83|2299.83|2319.35|2299.35|2319.83|2299.83|2319.35|2299.35|27
1640558860000|2021-12-26 22:47:40|2319.32|2299.32|2320.2|2300.2|2320.39|2300.39|2319.32|2299.32|27
1640558870000|2021-12-26 22:47:50|2320.18|2300.18|2320.26|2300.26|2320.26|2300.26|2319.86|2299.86|22
1640558880000|2021-12-26 22:48:00|2320.21|2300.21|2321.74|2301.74|2321.74|2301.74|2320.13|2300.13|21
1640558890000|2021-12-26 22:48:10|2321.76|2301.76|2323.02|2303.02|2323.16|2303.16|2321.76|2301.76|13
1640558900000|2021-12-26 22:48:20|2323.01|2303.01|2323.55|2303.55|2323.87|2303.87|2323.01|2303.01|17
1640558910000|2021-12-26 22:48:30|2323.54|2303.54|2323.43|2303.43|2323.54|2303.54|2323.32|2303.32|8
1640558920000|2021-12-26 22:48:40|2323.48|2303.48|2322.35|2302.35|2323.48|2303.48|2322.35|2302.35|26
1640558930000|2021-12-26 22:48:50|2322.3|2302.3|2322.17|2302.17|2322.54|2302.54|2322.12|2302.12|19
1640558940000|2021-12-26 22:49:00|2322.16|2302.16|2322.17|2302.17|2322.19|2302.19|2322.1|2302.1|12
1640558950000|2021-12-26 22:49:10|2322.44|2302.44|2322.62|2302.62|2322.66|2302.66|2322.44|2302.44|4
1640558960000|2021-12-26 22:49:20|2322.66|2302.66|2322.54|2302.54|2322.66|2302.66|2322.54|2302.54|4
1640558970000|2021-12-26 22:49:30|2322.57|2302.57|2322.6|2302.6|2322.6|2302.6|2322.57|2302.57|2
1640558990000|2021-12-26 22:49:50|2322.62|2302.62|2322.65|2302.65|2322.65|2302.65|2322.62|2302.62|2
1640559000000|2021-12-26 22:50:00|2322.67|2302.67|2322.67|2302.67|2322.74|2302.74|2322.67|2302.67|3
1640559010000|2021-12-26 22:50:10|2322.6|2302.6|2322.6|2302.6|2322.6|2302.6|2322.6|2302.6|1
1640559020000|2021-12-26 22:50:20|2322.55|2302.55|2322.63|2302.63|2322.63|2302.63|2322.55|2302.55|2
1640559030000|2021-12-26 22:50:30|2322.65|2302.65|2322.65|2302.65|2322.65|2302.65|2322.63|2302.63|4
1640559040000|2021-12-26 22:50:40|2322.63|2302.63|2322.63|2302.63|2322.63|2302.63|2322.49|2302.49|4
1640559050000|2021-12-26 22:50:50|2322.76|2302.76|2322.96|2302.96|2322.96|2302.96|2322.76|2302.76|2
1640559060000|2021-12-26 22:51:00|2323.15|2303.15|2324.62|2304.62|2324.65|2304.65|2322.74|2302.74|20
1640559070000|2021-12-26 22:51:10|2324.63|2304.63|2324.69|2304.69|2324.69|2304.69|2324.57|2304.57|7
1640559080000|2021-12-26 22:51:20|2324.57|2304.57|2325.45|2305.45|2325.45|2305.45|2324.57|2304.57|6
1640559090000|2021-12-26 22:51:30|2325.4|2305.4|2325.54|2305.54|2325.62|2305.62|2325.4|2305.4|17
1640559100000|2021-12-26 22:51:40|2325.55|2305.55|2325.06|2305.06|2325.55|2305.55|2324.88|2304.88|23
1640559110000|2021-12-26 22:51:50|2325.09|2305.09|2323.72|2303.72|2325.09|2305.09|2323.72|2303.72|21
1640559120000|2021-12-26 22:52:00|2323.81|2303.81|2321.38|2301.38|2323.81|2303.81|2321.38|2301.38|23
1640559130000|2021-12-26 22:52:10|2321.47|2301.47|2321.91|2301.91|2322.05|2302.05|2321.38|2301.38|13
1640559140000|2021-12-26 22:52:20|2322.05|2302.05|2322.04|2302.04|2322.15|2302.15|2321.25|2301.25|9
1640559150000|2021-12-26 22:52:30|2322.2|2302.2|2322.37|2302.37|2322.37|2302.37|2322.2|2302.2|5
1640559160000|2021-12-26 22:52:40|2322.5|2302.5|2322.54|2302.54|2322.64|2302.64|2322.19|2302.19|14
1640559170000|2021-12-26 22:52:50|2322.69|2302.69|2322|2302|2322.82|2302.82|2322|2302|24
1640559180000|2021-12-26 22:53:00|2322.07|2302.07|2322.15|2302.15|2322.15|2302.15|2322.06|2302.06|3
1640559190000|2021-12-26 22:53:10|2322.28|2302.28|2323.57|2303.57|2323.57|2303.57|2322.28|2302.28|14
1640559200000|2021-12-26 22:53:20|2323.48|2303.48|2323.72|2303.72|2324.54|2304.54|2323.43|2303.43|34
1640559210000|2021-12-26 22:53:30|2323.64|2303.64|2323.78|2303.78|2323.87|2303.87|2323.57|2303.57|19
1640559220000|2021-12-26 22:53:40|2323.66|2303.66|2324.64|2304.64|2324.65|2304.65|2323.65|2303.65|14
1640559230000|2021-12-26 22:53:50|2324.6|2304.6|2324.64|2304.64|2324.64|2304.64|2324.57|2304.57|9
1640559240000|2021-12-26 22:54:00|2324.57|2304.57|2323.21|2303.21|2324.66|2304.66|2323.18|2303.18|15
1640559250000|2021-12-26 22:54:10|2323.2|2303.2|2323.44|2303.44|2323.75|2303.75|2322.87|2302.87|30
1640559260000|2021-12-26 22:54:20|2323.64|2303.64|2323.72|2303.72|2323.8|2303.8|2323.63|2303.63|10
1640559270000|2021-12-26 22:54:30|2323.83|2303.83|2323.7|2303.7|2323.83|2303.83|2323.51|2303.51|15
1640559280000|2021-12-26 22:54:40|2323.8|2303.8|2323.93|2303.93|2323.93|2303.93|2323.44|2303.44|13
1640559290000|2021-12-26 22:54:50|2323.87|2303.87|2323.78|2303.78|2323.92|2303.92|2323.69|2303.69|11
1640559300000|2021-12-26 22:55:00|2323.89|2303.89|2323.1|2303.1|2323.96|2303.96|2323.1|2303.1|14
1640559310000|2021-12-26 22:55:10|2322.74|2302.74|2322.39|2302.39|2322.74|2302.74|2322.39|2302.39|11
1640559320000|2021-12-26 22:55:20|2322.44|2302.44|2323.64|2303.64|2323.64|2303.64|2322.39|2302.39|19
1640559330000|2021-12-26 22:55:30|2323.58|2303.58|2323.15|2303.15|2323.58|2303.58|2322.82|2302.82|14
1640559340000|2021-12-26 22:55:40|2322.94|2302.94|2322.78|2302.78|2322.94|2302.94|2322.72|2302.72|10
1640559350000|2021-12-26 22:55:50|2322.76|2302.76|2322.73|2302.73|2322.85|2302.85|2322.73|2302.73|12
1640559360000|2021-12-26 22:56:00|2322.64|2302.64|2322.63|2302.63|2322.67|2302.67|2322.62|2302.62|13
1640559370000|2021-12-26 22:56:10|2322.62|2302.62|2322.82|2302.82|2322.86|2302.86|2322.62|2302.62|6
1640559390000|2021-12-26 22:56:30|2322.62|2302.62|2322.35|2302.35|2322.62|2302.62|2322.14|2302.14|7
1640559400000|2021-12-26 22:56:40|2322.41|2302.41|2322.3|2302.3|2322.56|2302.56|2322.3|2302.3|5
1640559410000|2021-12-26 22:56:50|2322.33|2302.33|2322.32|2302.32|2322.37|2302.37|2322.17|2302.17|8
1640559420000|2021-12-26 22:57:00|2322.21|2302.21|2321.89|2301.89|2322.21|2302.21|2321.84|2301.84|5
1640559430000|2021-12-26 22:57:10|2321.76|2301.76|2321.11|2301.11|2321.76|2301.76|2321.08|2301.08|4
1640559440000|2021-12-26 22:57:20|2321.03|2301.03|2319.66|2299.66|2321.03|2301.03|2319.66|2299.66|8
1640559450000|2021-12-26 22:57:30|2319.64|2299.64|2319.01|2299.01|2319.72|2299.72|2318.99|2298.99|19
1640559460000|2021-12-26 22:57:40|2318.95|2298.95|2319|2299|2319.06|2299.06|2318.95|2298.95|10
1640559470000|2021-12-26 22:57:50|2319.02|2299.02|2319.73|2299.73|2319.73|2299.73|2319|2299|13
1640559480000|2021-12-26 22:58:00|2319.75|2299.75|2319.44|2299.44|2319.78|2299.78|2319.14|2299.14|13
1640559490000|2021-12-26 22:58:10|2319.58|2299.58|2320.87|2300.87|2320.88|2300.88|2319.57|2299.57|17
1640559500000|2021-12-26 22:58:20|2320.48|2300.48|2320.56|2300.56|2321.47|2301.47|2320.4|2300.4|14
1640559510000|2021-12-26 22:58:30|2320.57|2300.57|2320.33|2300.33|2320.96|2300.96|2320.24|2300.24|13
1640559520000|2021-12-26 22:58:40|2320.29|2300.29|2320.67|2300.67|2321.08|2301.08|2320.04|2300.04|26
1640559530000|2021-12-26 22:58:50|2320.72|2300.72|2320.85|2300.85|2320.87|2300.87|2320.67|2300.67|19
1640559540000|2021-12-26 22:59:00|2320.86|2300.86|2320.49|2300.49|2320.86|2300.86|2320.49|2300.49|27
1640559550000|2021-12-26 22:59:10|2320.63|2300.63|2320.46|2300.46|2320.63|2300.63|2320.46|2300.46|4
1640559560000|2021-12-26 22:59:20|2320.41|2300.41|2320.43|2300.43|2320.43|2300.43|2320.41|2300.41|2
1640559570000|2021-12-26 22:59:30|2320.45|2300.45|2320.91|2300.91|2320.91|2300.91|2320.44|2300.44|5
1640559580000|2021-12-26 22:59:40|2320.07|2300.07|2320.04|2300.04|2320.59|2300.59|2320|2300|12
1640559590000|2021-12-26 22:59:50|2320.01|2300.01|2320.24|2300.24|2320.24|2300.24|2320|2300|8
1640559600000|2021-12-26 23:00:00|2320.98|2300.98|2319.33|2299.33|2320.98|2300.98|2318.92|2298.92|20
1640559610000|2021-12-26 23:00:10|2319.25|2299.25|2319.4|2299.4|2319.44|2299.44|2319.15|2299.15|6
1640559620000|2021-12-26 23:00:20|2319.52|2299.52|2319.82|2299.82|2319.86|2299.86|2319.52|2299.52|17
1640559630000|2021-12-26 23:00:30|2319.81|2299.81|2319.38|2299.38|2319.81|2299.81|2319.34|2299.34|13
1640559640000|2021-12-26 23:00:40|2319.47|2299.47|2317.2|2297.2|2319.47|2299.47|2317.08|2297.08|26
1640559650000|2021-12-26 23:00:50|2317.01|2297.01|2312.37|2292.37|2317.15|2297.15|2312.37|2292.37|25
1640559660000|2021-12-26 23:01:00|2312.05|2292.05|2313.02|2293.02|2313.3|2293.3|2311.69|2291.69|22
1640559670000|2021-12-26 23:01:10|2312.96|2292.96|2312.94|2292.94|2313.18|2293.18|2312.64|2292.64|28
1640559680000|2021-12-26 23:01:20|2312.93|2292.93|2316.07|2296.07|2316.08|2296.08|2312.93|2292.93|23
1640559690000|2021-12-26 23:01:30|2316.19|2296.19|2320.87|2300.87|2320.87|2300.87|2316.19|2296.19|19
1640559700000|2021-12-26 23:01:40|2320.47|2300.47|2318.37|2298.37|2320.47|2300.47|2318.37|2298.37|26
1640559710000|2021-12-26 23:01:50|2317.65|2297.65|2317.66|2297.66|2317.97|2297.97|2317.39|2297.39|21
1640559720000|2021-12-26 23:02:00|2317.64|2297.64|2317.62|2297.62|2317.68|2297.68|2317.61|2297.61|16
1640559730000|2021-12-26 23:02:10|2317.39|2297.39|2316.75|2296.75|2317.43|2297.43|2316.59|2296.59|23
1640559740000|2021-12-26 23:02:20|2316.69|2296.69|2315.23|2295.23|2316.69|2296.69|2315.23|2295.23|7
1640559750000|2021-12-26 23:02:30|2314.84|2294.84|2313.34|2293.34|2314.84|2294.84|2312.67|2292.67|26
1640559760000|2021-12-26 23:02:40|2313.5|2293.5|2315.6|2295.6|2316.05|2296.05|2313.5|2293.5|34
1640559770000|2021-12-26 23:02:50|2315.58|2295.58|2316.38|2296.38|2316.38|2296.38|2314.61|2294.61|23
1640559780000|2021-12-26 23:03:00|2316.37|2296.37|2315.34|2295.34|2316.38|2296.38|2315.34|2295.34|20
1640559790000|2021-12-26 23:03:10|2315.33|2295.33|2315.12|2295.12|2315.37|2295.37|2315.12|2295.12|4
1640559800000|2021-12-26 23:03:20|2314.44|2294.44|2314.75|2294.75|2315.74|2295.74|2314.44|2294.44|32
1640559810000|2021-12-26 23:03:30|2314.64|2294.64|2314.4|2294.4|2314.64|2294.64|2314.4|2294.4|20
1640559820000|2021-12-26 23:03:40|2314.39|2294.39|2314.41|2294.41|2314.53|2294.53|2314.29|2294.29|15
1640559830000|2021-12-26 23:03:50|2314.34|2294.34|2314.7|2294.7|2314.7|2294.7|2314.32|2294.32|7
1640559840000|2021-12-26 23:04:00|2314.63|2294.63|2312.53|2292.53|2314.63|2294.63|2312.53|2292.53|25
1640559850000|2021-12-26 23:04:10|2312.55|2292.55|2312.52|2292.52|2312.68|2292.68|2312.42|2292.42|4
1640559860000|2021-12-26 23:04:20|2312.4|2292.4|2311.91|2291.91|2312.4|2292.4|2311.42|2291.42|7
1640559870000|2021-12-26 23:04:30|2312.28|2292.28|2311.46|2291.46|2312.28|2292.28|2311.05|2291.05|12
1640559880000|2021-12-26 23:04:40|2311.61|2291.61|2310.49|2290.49|2311.8|2291.8|2310.38|2290.38|29
1640559890000|2021-12-26 23:04:50|2310.47|2290.47|2309.78|2289.78|2310.47|2290.47|2309.77|2289.77|24
1640559900000|2021-12-26 23:05:00|2309.82|2289.82|2311.7|2291.7|2311.7|2291.7|2309.81|2289.81|29
1640559910000|2021-12-26 23:05:10|2311.68|2291.68|2311.27|2291.27|2311.69|2291.69|2310.98|2290.98|26
1640559920000|2021-12-26 23:05:20|2311.52|2291.52|2311.65|2291.65|2312.23|2292.23|2311.43|2291.43|25
1640559930000|2021-12-26 23:05:30|2311.7|2291.7|2311.72|2291.72|2311.87|2291.87|2311.66|2291.66|20
1640559940000|2021-12-26 23:05:40|2311.79|2291.79|2312.64|2292.64|2312.64|2292.64|2311.75|2291.75|11
1640559950000|2021-12-26 23:05:50|2312.57|2292.57|2313.15|2293.15|2313.15|2293.15|2312.29|2292.29|21
1640559960000|2021-12-26 23:06:00|2313.39|2293.39|2313.92|2293.92|2314.12|2294.12|2312.75|2292.75|25
1640559970000|2021-12-26 23:06:10|2313.87|2293.87|2313.99|2293.99|2314.08|2294.08|2313.76|2293.76|12
1640559980000|2021-12-26 23:06:20|2314|2294|2314.09|2294.09|2314.62|2294.62|2313.84|2293.84|17
1640559990000|2021-12-26 23:06:30|2314.07|2294.07|2313.57|2293.57|2314.1|2294.1|2313.07|2293.07|19
1640560000000|2021-12-26 23:06:40|2313.58|2293.58|2312.03|2292.03|2313.88|2293.88|2311.66|2291.66|29
1640560010000|2021-12-26 23:06:50|2311.53|2291.53|2311.53|2291.53|2311.53|2291.53|2310.91|2290.91|12
1640560020000|2021-12-26 23:07:00|2311.52|2291.52|2311.25|2291.25|2312.24|2292.24|2310.73|2290.73|24
1640560030000|2021-12-26 23:07:10|2311.59|2291.59|2311.72|2291.72|2311.74|2291.74|2311.08|2291.08|9
1640560040000|2021-12-26 23:07:20|2311.78|2291.78|2310.32|2290.32|2312.1|2292.1|2310.26|2290.26|29
1640560050000|2021-12-26 23:07:30|2310.42|2290.42|2309.98|2289.98|2311|2291|2309.98|2289.98|28
1640560060000|2021-12-26 23:07:40|2309.97|2289.97|2309.88|2289.88|2310.66|2290.66|2309.57|2289.57|25
1640560070000|2021-12-26 23:07:50|2309.91|2289.91|2310.57|2290.57|2311.01|2291.01|2309.91|2289.91|29
1640560080000|2021-12-26 23:08:00|2310.58|2290.58|2311.47|2291.47|2311.47|2291.47|2310.05|2290.05|16
1640560090000|2021-12-26 23:08:10|2311.35|2291.35|2310.7|2290.7|2311.35|2291.35|2310.67|2290.67|9
1640560100000|2021-12-26 23:08:20|2310.94|2290.94|2311.48|2291.48|2311.48|2291.48|2310.57|2290.57|28
1640560110000|2021-12-26 23:08:30|2311.59|2291.59|2311.98|2291.98|2312.11|2292.11|2311.13|2291.13|21
1640560120000|2021-12-26 23:08:40|2312.16|2292.16|2311.57|2291.57|2312.16|2292.16|2311.2|2291.2|12
1640560130000|2021-12-26 23:08:50|2311.51|2291.51|2310.22|2290.22|2311.51|2291.51|2309.88|2289.88|22
1640560140000|2021-12-26 23:09:00|2310.03|2290.03|2309.27|2289.27|2310.17|2290.17|2309.09|2289.09|16
1640560150000|2021-12-26 23:09:10|2309.69|2289.69|2309.36|2289.36|2310.25|2290.25|2309.2|2289.2|20
1640560160000|2021-12-26 23:09:20|2309.33|2289.33|2309.85|2289.85|2310.12|2290.12|2309.24|2289.24|19
1640560170000|2021-12-26 23:09:30|2309.89|2289.89|2310.11|2290.11|2310.24|2290.24|2309.64|2289.64|19
1640560180000|2021-12-26 23:09:40|2310.52|2290.52|2310.35|2290.35|2310.52|2290.52|2309.96|2289.96|12
1640560190000|2021-12-26 23:09:50|2310.34|2290.34|2310.56|2290.56|2310.56|2290.56|2309.81|2289.81|20
1640560200000|2021-12-26 23:10:00|2310.59|2290.59|2310.79|2290.79|2310.91|2290.91|2310|2290|22
1640560210000|2021-12-26 23:10:10|2310.72|2290.72|2311.67|2291.67|2311.67|2291.67|2310.3|2290.3|28
1640560220000|2021-12-26 23:10:20|2311.68|2291.68|2311.77|2291.77|2312.03|2292.03|2311.26|2291.26|18
1640560230000|2021-12-26 23:10:30|2311.76|2291.76|2311.76|2291.76|2311.76|2291.76|2311.68|2291.68|4
1640560240000|2021-12-26 23:10:40|2311.66|2291.66|2311.48|2291.48|2311.66|2291.66|2311.02|2291.02|12
1640560250000|2021-12-26 23:10:50|2311.41|2291.41|2311.54|2291.54|2311.54|2291.54|2311.41|2291.41|6
1640560260000|2021-12-26 23:11:00|2311.5|2291.5|2312.23|2292.23|2312.23|2292.23|2311.5|2291.5|11
1640560270000|2021-12-26 23:11:10|2312.18|2292.18|2312.25|2292.25|2312.26|2292.26|2312.12|2292.12|4
1640560280000|2021-12-26 23:11:20|2312.59|2292.59|2311.76|2291.76|2312.61|2292.61|2311.76|2291.76|12
1640560290000|2021-12-26 23:11:30|2311.93|2291.93|2311.93|2291.93|2311.93|2291.93|2311.93|2291.93|1
1640560300000|2021-12-26 23:11:40|2311.91|2291.91|2312.34|2292.34|2312.39|2292.39|2311.83|2291.83|12
1640560310000|2021-12-26 23:11:50|2312.27|2292.27|2312.38|2292.38|2312.38|2292.38|2312.27|2292.27|2
1640560320000|2021-12-26 23:12:00|2312.37|2292.37|2312.54|2292.54|2312.54|2292.54|2312.37|2292.37|4
1640560330000|2021-12-26 23:12:10|2312.55|2292.55|2312.55|2292.55|2312.55|2292.55|2312.55|2292.55|1
1640560340000|2021-12-26 23:12:20|2312.48|2292.48|2312.58|2292.58|2312.58|2292.58|2312.48|2292.48|2
1640560350000|2021-12-26 23:12:30|2312.57|2292.57|2314.47|2294.47|2314.48|2294.48|2312.53|2292.53|29
1640560360000|2021-12-26 23:12:40|2314.5|2294.5|2315.51|2295.51|2315.59|2295.59|2314.48|2294.48|27
1640560370000|2021-12-26 23:12:50|2315.27|2295.27|2314.6|2294.6|2315.27|2295.27|2314.33|2294.33|35
1640560380000|2021-12-26 23:13:00|2314.54|2294.54|2314.74|2294.74|2314.88|2294.88|2314.35|2294.35|29
1640560390000|2021-12-26 23:13:10|2314.73|2294.73|2314.62|2294.62|2314.79|2294.79|2314.47|2294.47|27
1640560400000|2021-12-26 23:13:20|2314.63|2294.63|2313.42|2293.42|2314.63|2294.63|2313.42|2293.42|26
1640560410000|2021-12-26 23:13:30|2313.4|2293.4|2314.51|2294.51|2314.56|2294.56|2313.12|2293.12|28
1640560420000|2021-12-26 23:13:40|2314.8|2294.8|2315.52|2295.52|2315.64|2295.64|2314.77|2294.77|20
1640560430000|2021-12-26 23:13:50|2315.49|2295.49|2314.7|2294.7|2315.49|2295.49|2314.69|2294.69|22
1640560440000|2021-12-26 23:14:00|2314.63|2294.63|2315.43|2295.43|2315.7|2295.7|2314.63|2294.63|26
1640560450000|2021-12-26 23:14:10|2314.85|2294.85|2315.25|2295.25|2315.66|2295.66|2314.85|2294.85|25
1640560460000|2021-12-26 23:14:20|2315.23|2295.23|2315.29|2295.29|2315.59|2295.59|2315.12|2295.12|22
1640560470000|2021-12-26 23:14:30|2315.31|2295.31|2313.09|2293.09|2315.31|2295.31|2312.92|2292.92|23
1640560480000|2021-12-26 23:14:40|2313.05|2293.05|2313.37|2293.37|2313.63|2293.63|2313.05|2293.05|30
1640560490000|2021-12-26 23:14:50|2313.59|2293.59|2313.88|2293.88|2313.88|2293.88|2313.4|2293.4|16
1640560500000|2021-12-26 23:15:00|2313.85|2293.85|2315.33|2295.33|2315.6|2295.6|2313.85|2293.85|27
1640560510000|2021-12-26 23:15:10|2315.3|2295.3|2314.96|2294.96|2315.96|2295.96|2314.96|2294.96|14
1640560520000|2021-12-26 23:15:20|2314.82|2294.82|2313.64|2293.64|2314.82|2294.82|2313.49|2293.49|26
1640560530000|2021-12-26 23:15:30|2313.66|2293.66|2313.85|2293.85|2313.89|2293.89|2313.6|2293.6|15
1640560540000|2021-12-26 23:15:40|2313.83|2293.83|2313.58|2293.58|2314.32|2294.32|2313.49|2293.49|24
1640560550000|2021-12-26 23:15:50|2313.55|2293.55|2313.4|2293.4|2313.61|2293.61|2312.83|2292.83|30
1640560560000|2021-12-26 23:16:00|2313.39|2293.39|2312.05|2292.05|2313.53|2293.53|2312.05|2292.05|36
1640560570000|2021-12-26 23:16:10|2312.04|2292.04|2312.76|2292.76|2312.92|2292.92|2312.04|2292.04|31
1640560580000|2021-12-26 23:16:20|2312.99|2292.99|2311.63|2291.63|2313.09|2293.09|2311.4|2291.4|34
1640560590000|2021-12-26 23:16:30|2311.65|2291.65|2312.05|2292.05|2312.7|2292.7|2311.65|2291.65|36
1640560600000|2021-12-26 23:16:40|2311.99|2291.99|2312.18|2292.18|2312.2|2292.2|2311.64|2291.64|22
1640560610000|2021-12-26 23:16:50|2312.08|2292.08|2312.12|2292.12|2312.19|2292.19|2311.7|2291.7|30
1640560620000|2021-12-26 23:17:00|2312.04|2292.04|2311.14|2291.14|2312.11|2292.11|2311.12|2291.12|24
1640560630000|2021-12-26 23:17:10|2311.15|2291.15|2311.77|2291.77|2312.01|2292.01|2310.66|2290.66|27
1640560640000|2021-12-26 23:17:20|2311.81|2291.81|2312.07|2292.07|2312.35|2292.35|2311.77|2291.77|19
1640560650000|2021-12-26 23:17:30|2312.06|2292.06|2309.5|2289.5|2312.47|2292.47|2309.32|2289.32|26
1640560660000|2021-12-26 23:17:40|2309.13|2289.13|2309.03|2289.03|2309.25|2289.25|2308.63|2288.63|15
1640560670000|2021-12-26 23:17:50|2309.25|2289.25|2308.78|2288.78|2309.25|2289.25|2308.78|2288.78|4
1640560680000|2021-12-26 23:18:00|2308.75|2288.75|2309.98|2289.98|2310|2290|2308.75|2288.75|13
1640560690000|2021-12-26 23:18:10|2309.93|2289.93|2309.2|2289.2|2310.35|2290.35|2309.19|2289.19|23
1640560700000|2021-12-26 23:18:20|2309.43|2289.43|2309.9|2289.9|2310.21|2290.21|2309.19|2289.19|29
1640560710000|2021-12-26 23:18:30|2309.98|2289.98|2310.03|2290.03|2310.11|2290.11|2309.85|2289.85|20
1640560720000|2021-12-26 23:18:40|2309.98|2289.98|2309.59|2289.59|2310.14|2290.14|2309.58|2289.58|20
1640560730000|2021-12-26 23:18:50|2309.23|2289.23|2309.64|2289.64|2309.77|2289.77|2309.23|2289.23|11
1640560740000|2021-12-26 23:19:00|2309.65|2289.65|2310.13|2290.13|2310.26|2290.26|2309.65|2289.65|15
1640560750000|2021-12-26 23:19:10|2310.14|2290.14|2309.9|2289.9|2310.15|2290.15|2309.9|2289.9|10
1640560760000|2021-12-26 23:19:20|2309.91|2289.91|2309.7|2289.7|2310.38|2290.38|2309.43|2289.43|28
1640560770000|2021-12-26 23:19:30|2309.72|2289.72|2309.46|2289.46|2310.06|2290.06|2309.46|2289.46|28
1640560780000|2021-12-26 23:19:40|2309.54|2289.54|2310.54|2290.54|2310.54|2290.54|2309.46|2289.46|19
1640560790000|2021-12-26 23:19:50|2310.38|2290.38|2310.6|2290.6|2310.89|2290.89|2310.3|2290.3|20
1640560800000|2021-12-26 23:20:00|2310.73|2290.73|2310.59|2290.59|2310.89|2290.89|2310.58|2290.58|17
1640560810000|2021-12-26 23:20:10|2310.62|2290.62|2310.75|2290.75|2310.75|2290.75|2310.6|2290.6|15
1640560820000|2021-12-26 23:20:20|2310.71|2290.71|2309.17|2289.17|2310.84|2290.84|2309.17|2289.17|11
1640560830000|2021-12-26 23:20:30|2309.25|2289.25|2309.54|2289.54|2309.54|2289.54|2309.16|2289.16|7
1640560840000|2021-12-26 23:20:40|2309.87|2289.87|2310.02|2290.02|2310.14|2290.14|2309.76|2289.76|20
1640560850000|2021-12-26 23:20:50|2310.03|2290.03|2309.2|2289.2|2310.03|2290.03|2309.2|2289.2|15
1640560860000|2021-12-26 23:21:00|2309.43|2289.43|2309.2|2289.2|2309.43|2289.43|2309.2|2289.2|2
1640560870000|2021-12-26 23:21:10|2309.25|2289.25|2309.14|2289.14|2309.27|2289.27|2309.14|2289.14|7
1640560880000|2021-12-26 23:21:20|2309.17|2289.17|2309.25|2289.25|2309.38|2289.38|2309.14|2289.14|6
1640560890000|2021-12-26 23:21:30|2309.22|2289.22|2307.87|2287.87|2309.31|2289.31|2307.87|2287.87|6
1640560900000|2021-12-26 23:21:40|2307.8|2287.8|2307.8|2287.8|2307.8|2287.8|2307.8|2287.8|1
1640560910000|2021-12-26 23:21:50|2307.99|2287.99|2307.31|2287.31|2308.13|2288.13|2307.31|2287.31|19
1640560920000|2021-12-26 23:22:00|2307.43|2287.43|2306.54|2286.54|2307.44|2287.44|2306.54|2286.54|14
1640560930000|2021-12-26 23:22:10|2306.9|2286.9|2306.14|2286.14|2307.04|2287.04|2306.14|2286.14|9
1640560940000|2021-12-26 23:22:20|2306.11|2286.11|2305.68|2285.68|2306.23|2286.23|2305.03|2285.03|25
1640560950000|2021-12-26 23:22:30|2305.54|2285.54|2306|2286|2306|2286|2304.62|2284.62|19
1640560960000|2021-12-26 23:22:40|2305.59|2285.59|2305.56|2285.56|2306.04|2286.04|2305.31|2285.31|10
1640560970000|2021-12-26 23:22:50|2305.58|2285.58|2305.19|2285.19|2305.58|2285.58|2305.14|2285.14|12
1640560980000|2021-12-26 23:23:00|2305.17|2285.17|2305.41|2285.41|2305.41|2285.41|2305.17|2285.17|3
1640560990000|2021-12-26 23:23:10|2305.61|2285.61|2305.52|2285.52|2305.99|2285.99|2305.32|2285.32|10
1640561000000|2021-12-26 23:23:20|2305.49|2285.49|2305.46|2285.46|2305.51|2285.51|2305.35|2285.35|11
1640561010000|2021-12-26 23:23:30|2305.18|2285.18|2304.24|2284.24|2305.21|2285.21|2304.24|2284.24|8
1640561020000|2021-12-26 23:23:40|2304|2284|2303.93|2283.93|2304.77|2284.77|2303.79|2283.79|14
1640561030000|2021-12-26 23:23:50|2303.91|2283.91|2303.68|2283.68|2303.91|2283.91|2303.63|2283.63|6
1640561040000|2021-12-26 23:24:00|2303.57|2283.57|2303.65|2283.65|2303.8|2283.8|2303.57|2283.57|7
1640561050000|2021-12-26 23:24:10|2303.66|2283.66|2304.64|2284.64|2304.66|2284.66|2303.28|2283.28|22
1640561060000|2021-12-26 23:24:20|2304.63|2284.63|2305.09|2285.09|2305.09|2285.09|2304.59|2284.59|17
1640561070000|2021-12-26 23:24:30|2305.93|2285.93|2305.5|2285.5|2306.07|2286.07|2305.45|2285.45|17
1640561080000|2021-12-26 23:24:40|2305.51|2285.51|2305.61|2285.61|2305.65|2285.65|2305.29|2285.29|23
1640561090000|2021-12-26 23:24:50|2305.58|2285.58|2305.94|2285.94|2305.94|2285.94|2305.35|2285.35|14
1640561100000|2021-12-26 23:25:00|2306.05|2286.05|2306.05|2286.05|2306.05|2286.05|2305.98|2285.98|5
1640561110000|2021-12-26 23:25:10|2305.79|2285.79|2305.94|2285.94|2305.94|2285.94|2305.79|2285.79|2
1640561120000|2021-12-26 23:25:20|2305.87|2285.87|2305.87|2285.87|2305.87|2285.87|2305.79|2285.79|13
1640561130000|2021-12-26 23:25:30|2305.93|2285.93|2305.87|2285.87|2305.93|2285.93|2305.83|2285.83|13
1640561140000|2021-12-26 23:25:40|2305.84|2285.84|2305.02|2285.02|2305.86|2285.86|2304.94|2284.94|24
1640561150000|2021-12-26 23:25:50|2305.08|2285.08|2305.71|2285.71|2305.79|2285.79|2305.07|2285.07|25
1640561160000|2021-12-26 23:26:00|2305.73|2285.73|2305.51|2285.51|2305.76|2285.76|2305.27|2285.27|17
1640561170000|2021-12-26 23:26:10|2305.59|2285.59|2306.47|2286.47|2306.47|2286.47|2305.37|2285.37|13
1640561180000|2021-12-26 23:26:20|2306.46|2286.46|2302.96|2282.96|2306.5|2286.5|2302.56|2282.56|32
1640561190000|2021-12-26 23:26:30|2302.61|2282.61|2302.67|2282.67|2303.4|2283.4|2302.61|2282.61|22
1640561200000|2021-12-26 23:26:40|2302.68|2282.68|2303.06|2283.06|2303.06|2283.06|2302.5|2282.5|12
1640561210000|2021-12-26 23:26:50|2303.29|2283.29|2303.26|2283.26|2303.71|2283.71|2303.15|2283.15|19
1640561220000|2021-12-26 23:27:00|2303.27|2283.27|2303.22|2283.22|2303.36|2283.36|2302.65|2282.65|18
1640561230000|2021-12-26 23:27:10|2303.26|2283.26|2303.28|2283.28|2303.84|2283.84|2302.87|2282.87|21
1640561240000|2021-12-26 23:27:20|2303.29|2283.29|2303.37|2283.37|2303.37|2283.37|2303.08|2283.08|9
1640561250000|2021-12-26 23:27:30|2303.28|2283.28|2303.59|2283.59|2303.59|2283.59|2303.04|2283.04|15
1640561260000|2021-12-26 23:27:40|2303.51|2283.51|2303.22|2283.22|2303.74|2283.74|2303.22|2283.22|6
1640561270000|2021-12-26 23:27:50|2303.2|2283.2|2303.32|2283.32|2303.4|2283.4|2302.89|2282.89|12
1640561280000|2021-12-26 23:28:00|2303.19|2283.19|2301.72|2281.72|2303.19|2283.19|2301.72|2281.72|14
1640561290000|2021-12-26 23:28:10|2302|2282|2302.77|2282.77|2302.92|2282.92|2302|2282|20
1640561300000|2021-12-26 23:28:20|2302.75|2282.75|2303.42|2283.42|2303.42|2283.42|2302.64|2282.64|16
1640561310000|2021-12-26 23:28:30|2303.4|2283.4|2304.61|2284.61|2305.24|2285.24|2303.4|2283.4|22
1640561320000|2021-12-26 23:28:40|2304.62|2284.62|2305.37|2285.37|2305.38|2285.38|2304.54|2284.54|25
1640561330000|2021-12-26 23:28:50|2305.36|2285.36|2305.63|2285.63|2305.63|2285.63|2305.27|2285.27|15
1640561340000|2021-12-26 23:29:00|2305.62|2285.62|2305.49|2285.49|2305.63|2285.63|2304.71|2284.71|25
1640561350000|2021-12-26 23:29:10|2305.44|2285.44|2304.48|2284.48|2305.48|2285.48|2303.94|2283.94|30
1640561360000|2021-12-26 23:29:20|2304.47|2284.47|2304.33|2284.33|2305.12|2285.12|2303.9|2283.9|31
1640561370000|2021-12-26 23:29:30|2304.36|2284.36|2304.72|2284.72|2304.75|2284.75|2304.36|2284.36|12
1640561380000|2021-12-26 23:29:40|2304.75|2284.75|2304.12|2284.12|2304.75|2284.75|2304.08|2284.08|13
1640561390000|2021-12-26 23:29:50|2304.13|2284.13|2304.15|2284.15|2304.58|2284.58|2304.13|2284.13|20
1640561400000|2021-12-26 23:30:00|2304.17|2284.17|2304.28|2284.28|2304.32|2284.32|2304.14|2284.14|14
1640561410000|2021-12-26 23:30:10|2304.27|2284.27|2306.98|2286.98|2307.4|2287.4|2304.06|2284.06|29
1640561420000|2021-12-26 23:30:20|2306.97|2286.97|2307.58|2287.58|2307.58|2287.58|2306.87|2286.87|32
1640561430000|2021-12-26 23:30:30|2307.54|2287.54|2307.49|2287.49|2307.62|2287.62|2307.19|2287.19|23
1640561440000|2021-12-26 23:30:40|2307.5|2287.5|2307.5|2287.5|2307.5|2287.5|2307.5|2287.5|1
1640561450000|2021-12-26 23:30:50|2307.55|2287.55|2307.55|2287.55|2307.55|2287.55|2307.54|2287.54|3
1640561460000|2021-12-26 23:31:00|2307.54|2287.54|2307.07|2287.07|2307.54|2287.54|2307.07|2287.07|15
1640561470000|2021-12-26 23:31:10|2307.11|2287.11|2308.22|2288.22|2308.22|2288.22|2307.1|2287.1|19
1640561480000|2021-12-26 23:31:20|2308.46|2288.46|2308.43|2288.43|2308.5|2288.5|2307.51|2287.51|23
1640561490000|2021-12-26 23:31:30|2308.62|2288.62|2308.81|2288.81|2308.81|2288.81|2308.43|2288.43|29
1640561500000|2021-12-26 23:31:40|2308.78|2288.78|2308.58|2288.58|2308.78|2288.78|2308.54|2288.54|19
1640561510000|2021-12-26 23:31:50|2308.59|2288.59|2308.35|2288.35|2308.71|2288.71|2307.89|2287.89|22
1640561520000|2021-12-26 23:32:00|2308.32|2288.32|2308.17|2288.17|2308.46|2288.46|2308.07|2288.07|28
1640561530000|2021-12-26 23:32:10|2308.08|2288.08|2308.17|2288.17|2308.34|2288.34|2308.08|2288.08|18
1640561540000|2021-12-26 23:32:20|2308.31|2288.31|2305.86|2285.86|2308.31|2288.31|2305.72|2285.72|33
1640561550000|2021-12-26 23:32:30|2305.81|2285.81|2306.65|2286.65|2306.72|2286.72|2305.81|2285.81|22
1640561560000|2021-12-26 23:32:40|2306.62|2286.62|2306.35|2286.35|2306.62|2286.62|2306.14|2286.14|22
1640561570000|2021-12-26 23:32:50|2306.32|2286.32|2306.22|2286.22|2306.34|2286.34|2305.78|2285.78|18
1640561580000|2021-12-26 23:33:00|2306.15|2286.15|2305.39|2285.39|2306.15|2286.15|2305.3|2285.3|28
1640561590000|2021-12-26 23:33:10|2305.38|2285.38|2305.29|2285.29|2305.4|2285.4|2305.25|2285.25|25
1640561600000|2021-12-26 23:33:20|2305.27|2285.27|2305.32|2285.32|2305.44|2285.44|2305.05|2285.05|25
1640561610000|2021-12-26 23:33:30|2305.34|2285.34|2304.76|2284.76|2305.44|2285.44|2304.76|2284.76|28
1640561620000|2021-12-26 23:33:40|2304.99|2284.99|2304.38|2284.38|2305.27|2285.27|2303.84|2283.84|25
1640561630000|2021-12-26 23:33:50|2304.49|2284.49|2304.99|2284.99|2305.06|2285.06|2304.49|2284.49|34
1640561640000|2021-12-26 23:34:00|2305.01|2285.01|2305.63|2285.63|2305.65|2285.65|2304.88|2284.88|21
1640561650000|2021-12-26 23:34:10|2305.59|2285.59|2306.66|2286.66|2306.69|2286.69|2305.5|2285.5|23
1640561660000|2021-12-26 23:34:20|2306.6|2286.6|2307.11|2287.11|2307.39|2287.39|2306.6|2286.6|22
1640561670000|2021-12-26 23:34:30|2307|2287|2306.01|2286.01|2307.41|2287.41|2305.71|2285.71|28
1640561680000|2021-12-26 23:34:40|2305.96|2285.96|2305.86|2285.86|2306.3|2286.3|2305.86|2285.86|22
1640561690000|2021-12-26 23:34:50|2306.16|2286.16|2306.51|2286.51|2306.51|2286.51|2305.79|2285.79|18
1640561700000|2021-12-26 23:35:00|2306.46|2286.46|2304.06|2284.06|2306.51|2286.51|2304.01|2284.01|35
1640561710000|2021-12-26 23:35:10|2304.05|2284.05|2304.84|2284.84|2305.25|2285.25|2304|2284|29
1640561720000|2021-12-26 23:35:20|2305.12|2285.12|2305.28|2285.28|2305.29|2285.29|2304.92|2284.92|21
1640561730000|2021-12-26 23:35:30|2305.29|2285.29|2305.37|2285.37|2305.47|2285.47|2305.25|2285.25|11
1640561740000|2021-12-26 23:35:40|2305.27|2285.27|2305.09|2285.09|2305.46|2285.46|2305.06|2285.06|26
1640561750000|2021-12-26 23:35:50|2305.05|2285.05|2304.46|2284.46|2305.38|2285.38|2304.23|2284.23|32
1640561760000|2021-12-26 23:36:00|2304.38|2284.38|2305.36|2285.36|2305.45|2285.45|2304.38|2284.38|25
1640561770000|2021-12-26 23:36:10|2305.4|2285.4|2305.64|2285.64|2305.8|2285.8|2305.26|2285.26|27
1640561780000|2021-12-26 23:36:20|2305.75|2285.75|2306.74|2286.74|2306.77|2286.77|2305.75|2285.75|19
1640561790000|2021-12-26 23:36:30|2306.76|2286.76|2306.71|2286.71|2306.77|2286.77|2305.7|2285.7|33
1640561800000|2021-12-26 23:36:40|2306.67|2286.67|2308.36|2288.36|2308.73|2288.73|2306.65|2286.65|29
1640561810000|2021-12-26 23:36:50|2308.76|2288.76|2309.71|2289.71|2309.71|2289.71|2308.66|2288.66|12
1640561820000|2021-12-26 23:37:00|2309.76|2289.76|2310.54|2290.54|2311.26|2291.26|2309.61|2289.61|13
1640561830000|2021-12-26 23:37:10|2311.1|2291.1|2311.86|2291.86|2311.86|2291.86|2311.06|2291.06|9
1640561840000|2021-12-26 23:37:20|2312.11|2292.11|2313.56|2293.56|2313.56|2293.56|2312.11|2292.11|16
1640561850000|2021-12-26 23:37:30|2313.52|2293.52|2313.59|2293.59|2314.18|2294.18|2313.39|2293.39|16
1640561860000|2021-12-26 23:37:40|2313.6|2293.6|2313.66|2293.66|2314.04|2294.04|2313.57|2293.57|15
1640561870000|2021-12-26 23:37:50|2313.31|2293.31|2313.67|2293.67|2313.67|2293.67|2313.31|2293.31|2
1640561880000|2021-12-26 23:38:00|2314.28|2294.28|2313.62|2293.62|2314.28|2294.28|2313.61|2293.61|6
1640561890000|2021-12-26 23:38:10|2313.54|2293.54|2313.83|2293.83|2313.83|2293.83|2312.73|2292.73|24
1640561900000|2021-12-26 23:38:20|2313.82|2293.82|2313.11|2293.11|2313.82|2293.82|2313.11|2293.11|27
1640561910000|2021-12-26 23:38:30|2313.14|2293.14|2312.41|2292.41|2313.22|2293.22|2312.35|2292.35|20
1640561920000|2021-12-26 23:38:40|2312.44|2292.44|2311.83|2291.83|2312.62|2292.62|2311.68|2291.68|21
1640561930000|2021-12-26 23:38:50|2311.75|2291.75|2310.7|2290.7|2312.12|2292.12|2310.7|2290.7|25
1640561940000|2021-12-26 23:39:00|2310.69|2290.69|2311.72|2291.72|2311.72|2291.72|2310.69|2290.69|27
1640561950000|2021-12-26 23:39:10|2311.73|2291.73|2311.64|2291.64|2311.73|2291.73|2311.55|2291.55|22
1640561960000|2021-12-26 23:39:20|2311.6|2291.6|2312.12|2292.12|2312.22|2292.22|2311.55|2291.55|27
1640561970000|2021-12-26 23:39:30|2312.1|2292.1|2311.58|2291.58|2312.3|2292.3|2311.29|2291.29|21
1640561980000|2021-12-26 23:39:40|2311.6|2291.6|2310.96|2290.96|2311.73|2291.73|2310.66|2290.66|21
1640561990000|2021-12-26 23:39:50|2311.22|2291.22|2311.17|2291.17|2311.49|2291.49|2311.13|2291.13|20
1640562000000|2021-12-26 23:40:00|2310.7|2290.7|2310.21|2290.21|2310.75|2290.75|2310.18|2290.18|18
1640562010000|2021-12-26 23:40:10|2310.2|2290.2|2311.78|2291.78|2311.81|2291.81|2309.66|2289.66|26
1640562020000|2021-12-26 23:40:20|2311.82|2291.82|2313.33|2293.33|2313.59|2293.59|2311.82|2291.82|22
1640562030000|2021-12-26 23:40:30|2313.39|2293.39|2312.42|2292.42|2313.39|2293.39|2312.11|2292.11|19
1640562040000|2021-12-26 23:40:40|2312.44|2292.44|2312.59|2292.59|2312.59|2292.59|2312.25|2292.25|12
1640562050000|2021-12-26 23:40:50|2312.87|2292.87|2312.75|2292.75|2312.87|2292.87|2312.64|2292.64|5
1640562060000|2021-12-26 23:41:00|2312.63|2292.63|2311.01|2291.01|2312.76|2292.76|2311.01|2291.01|23
1640562070000|2021-12-26 23:41:10|2310.97|2290.97|2311.87|2291.87|2311.87|2291.87|2310.91|2290.91|28
1640562080000|2021-12-26 23:41:20|2311.88|2291.88|2311.9|2291.9|2311.97|2291.97|2311.77|2291.77|16
1640562090000|2021-12-26 23:41:30|2311.92|2291.92|2312.1|2292.1|2312.1|2292.1|2311.86|2291.86|7
1640562100000|2021-12-26 23:41:40|2312.06|2292.06|2312.01|2292.01|2313.11|2293.11|2311.98|2291.98|19
1640562110000|2021-12-26 23:41:50|2311.96|2291.96|2312.21|2292.21|2312.29|2292.29|2311.96|2291.96|12
1640562120000|2021-12-26 23:42:00|2312.1|2292.1|2312.1|2292.1|2312.15|2292.15|2312.1|2292.1|3
1640562130000|2021-12-26 23:42:10|2312.23|2292.23|2312.49|2292.49|2312.51|2292.51|2312.19|2292.19|5
1640562140000|2021-12-26 23:42:20|2313.07|2293.07|2312.22|2292.22|2313.07|2293.07|2312.22|2292.22|8
1640562150000|2021-12-26 23:42:30|2312.21|2292.21|2311.18|2291.18|2312.21|2292.21|2310.85|2290.85|16
1640562160000|2021-12-26 23:42:40|2311.26|2291.26|2311.08|2291.08|2311.26|2291.26|2311.08|2291.08|3
1640562170000|2021-12-26 23:42:50|2309.9|2289.9|2309.9|2289.9|2309.9|2289.9|2309.9|2289.9|1
1640562180000|2021-12-26 23:43:00|2309.86|2289.86|2309.87|2289.87|2310.43|2290.43|2309.86|2289.86|6
1640562190000|2021-12-26 23:43:10|2309.83|2289.83|2309.83|2289.83|2309.87|2289.87|2309.83|2289.83|3
1640562200000|2021-12-26 23:43:20|2309.87|2289.87|2309.83|2289.83|2309.87|2289.87|2309.83|2289.83|2
1640562210000|2021-12-26 23:43:30|2309.87|2289.87|2311.51|2291.51|2311.51|2291.51|2309.83|2289.83|12
1640562220000|2021-12-26 23:43:40|2311.46|2291.46|2311.6|2291.6|2311.6|2291.6|2310.93|2290.93|11
1640562230000|2021-12-26 23:43:50|2311.58|2291.58|2310.69|2290.69|2311.58|2291.58|2310.68|2290.68|19
1640562240000|2021-12-26 23:44:00|2310.75|2290.75|2311.04|2291.04|2311.05|2291.05|2310.75|2290.75|10
1640562250000|2021-12-26 23:44:10|2311.15|2291.15|2311.16|2291.16|2311.39|2291.39|2311.11|2291.11|31
1640562260000|2021-12-26 23:44:20|2312|2292|2313.75|2293.75|2313.87|2293.87|2311.65|2291.65|16
1640562270000|2021-12-26 23:44:30|2313.74|2293.74|2313.61|2293.61|2313.85|2293.85|2313.56|2293.56|9
1640562280000|2021-12-26 23:44:40|2313.69|2293.69|2314.07|2294.07|2314.07|2294.07|2313.58|2293.58|5
1640562290000|2021-12-26 23:44:50|2314.04|2294.04|2313.69|2293.69|2314.25|2294.25|2313.56|2293.56|13
1640562300000|2021-12-26 23:45:00|2313.7|2293.7|2316.36|2296.36|2316.59|2296.59|2313.7|2293.7|21
1640562310000|2021-12-26 23:45:10|2316.33|2296.33|2317.31|2297.31|2317.31|2297.31|2316.15|2296.15|13
1640562320000|2021-12-26 23:45:20|2317.2|2297.2|2318.61|2298.61|2318.61|2298.61|2317.2|2297.2|16
1640562330000|2021-12-26 23:45:30|2318.75|2298.75|2319.29|2299.29|2319.52|2299.52|2318.75|2298.75|15
1640562340000|2021-12-26 23:45:40|2319.46|2299.46|2321.2|2301.2|2321.2|2301.2|2319.46|2299.46|9
1640562350000|2021-12-26 23:45:50|2321.13|2301.13|2318.62|2298.62|2321.13|2301.13|2318.29|2298.29|29
1640562360000|2021-12-26 23:46:00|2318.66|2298.66|2318.05|2298.05|2318.66|2298.66|2317.99|2297.99|26
1640562370000|2021-12-26 23:46:10|2318.04|2298.04|2317.76|2297.76|2318.36|2298.36|2317.56|2297.56|31
1640562380000|2021-12-26 23:46:20|2317.77|2297.77|2318.45|2298.45|2318.68|2298.68|2317.72|2297.72|18
1640562390000|2021-12-26 23:46:30|2318.51|2298.51|2317.37|2297.37|2318.78|2298.78|2316.73|2296.73|34
1640562400000|2021-12-26 23:46:40|2317.38|2297.38|2317.38|2297.38|2317.58|2297.58|2316.57|2296.57|25
1640562410000|2021-12-26 23:46:50|2317.23|2297.23|2316.48|2296.48|2317.43|2297.43|2316.48|2296.48|10
1640562420000|2021-12-26 23:47:00|2316.66|2296.66|2316.17|2296.17|2316.66|2296.66|2315.89|2295.89|6
1640562430000|2021-12-26 23:47:10|2316.09|2296.09|2315.08|2295.08|2316.09|2296.09|2315.02|2295.02|13
1640562440000|2021-12-26 23:47:20|2314.75|2294.75|2314.59|2294.59|2314.75|2294.75|2314.59|2294.59|2
1640562450000|2021-12-26 23:47:30|2314.73|2294.73|2314.19|2294.19|2314.73|2294.73|2314.19|2294.19|7
1640562460000|2021-12-26 23:47:40|2313.79|2293.79|2314.91|2294.91|2315.08|2295.08|2313.5|2293.5|12
1640562470000|2021-12-26 23:47:50|2314.92|2294.92|2314.5|2294.5|2314.92|2294.92|2314.5|2294.5|6
1640562480000|2021-12-26 23:48:00|2314.52|2294.52|2314.86|2294.86|2314.86|2294.86|2314.52|2294.52|4
1640562490000|2021-12-26 23:48:10|2315.53|2295.53|2315.75|2295.75|2316.39|2296.39|2315.53|2295.53|27
1640562500000|2021-12-26 23:48:20|2315.87|2295.87|2315.2|2295.2|2316.14|2296.14|2315.2|2295.2|25
1640562510000|2021-12-26 23:48:30|2315.25|2295.25|2315.65|2295.65|2316.17|2296.17|2315.2|2295.2|25
1640562520000|2021-12-26 23:48:40|2315.62|2295.62|2315.76|2295.76|2315.76|2295.76|2315.48|2295.48|10
1640562530000|2021-12-26 23:48:50|2315.74|2295.74|2315.71|2295.71|2316.02|2296.02|2315.66|2295.66|10
1640562540000|2021-12-26 23:49:00|2315.69|2295.69|2315.13|2295.13|2315.69|2295.69|2314.95|2294.95|15
1640562550000|2021-12-26 23:49:10|2315.03|2295.03|2316.31|2296.31|2316.31|2296.31|2314.96|2294.96|19
1640562560000|2021-12-26 23:49:20|2316.4|2296.4|2315.89|2295.89|2316.4|2296.4|2315.79|2295.79|16
1640562570000|2021-12-26 23:49:30|2315.91|2295.91|2316.41|2296.41|2316.44|2296.44|2315.81|2295.81|12
1640562580000|2021-12-26 23:49:40|2316.4|2296.4|2315.66|2295.66|2316.41|2296.41|2315.66|2295.66|10
1640562590000|2021-12-26 23:49:50|2315.57|2295.57|2314.72|2294.72|2315.66|2295.66|2314.68|2294.68|6
1640562600000|2021-12-26 23:50:00|2314.78|2294.78|2315.28|2295.28|2315.28|2295.28|2314.49|2294.49|11
1640562610000|2021-12-26 23:50:10|2315.13|2295.13|2315.1|2295.1|2315.29|2295.29|2314.68|2294.68|6
1640562620000|2021-12-26 23:50:20|2315.14|2295.14|2314.76|2294.76|2315.29|2295.29|2314.76|2294.76|9
1640562630000|2021-12-26 23:50:30|2314.73|2294.73|2312.92|2292.92|2314.73|2294.73|2312.81|2292.81|12
1640562640000|2021-12-26 23:50:40|2313.13|2293.13|2313.17|2293.17|2313.38|2293.38|2312.6|2292.6|33
1640562650000|2021-12-26 23:50:50|2313.15|2293.15|2313.01|2293.01|2313.15|2293.15|2312.65|2292.65|28
1640562660000|2021-12-26 23:51:00|2313|2293|2314.07|2294.07|2314.08|2294.08|2313|2293|23
1640562670000|2021-12-26 23:51:10|2314.04|2294.04|2315.33|2295.33|2315.36|2295.36|2314.04|2294.04|21
1640562680000|2021-12-26 23:51:20|2315.45|2295.45|2315.44|2295.44|2315.45|2295.45|2315.44|2295.44|2
1640562690000|2021-12-26 23:51:30|2315.4|2295.4|2315.68|2295.68|2315.68|2295.68|2315.01|2295.01|23
1640562700000|2021-12-26 23:51:40|2315.58|2295.58|2315.82|2295.82|2315.82|2295.82|2315.53|2295.53|11
1640562710000|2021-12-26 23:51:50|2315.86|2295.86|2314.76|2294.76|2315.86|2295.86|2314.76|2294.76|18
1640562720000|2021-12-26 23:52:00|2314.78|2294.78|2315.35|2295.35|2315.4|2295.4|2314.78|2294.78|23
1640562730000|2021-12-26 23:52:10|2315.27|2295.27|2315.11|2295.11|2315.27|2295.27|2315.11|2295.11|4
1640562740000|2021-12-26 23:52:20|2315.19|2295.19|2315.11|2295.11|2315.27|2295.27|2314.96|2294.96|6
1640562750000|2021-12-26 23:52:30|2315.1|2295.1|2315.45|2295.45|2315.66|2295.66|2315.1|2295.1|18
1640562760000|2021-12-26 23:52:40|2315.41|2295.41|2315.21|2295.21|2315.45|2295.45|2315.21|2295.21|6
1640562770000|2021-12-26 23:52:50|2315.26|2295.26|2314.78|2294.78|2315.29|2295.29|2314.78|2294.78|23
1640562780000|2021-12-26 23:53:00|2314.77|2294.77|2313.95|2293.95|2314.78|2294.78|2313.78|2293.78|27
1640562790000|2021-12-26 23:53:10|2313.91|2293.91|2314.01|2294.01|2314.21|2294.21|2313.91|2293.91|10
1640562800000|2021-12-26 23:53:20|2313.7|2293.7|2313.24|2293.24|2313.86|2293.86|2313.24|2293.24|24
1640562810000|2021-12-26 23:53:30|2313.43|2293.43|2313.61|2293.61|2314.22|2294.22|2313.43|2293.43|23
1640562820000|2021-12-26 23:53:40|2313.8|2293.8|2314.01|2294.01|2314.01|2294.01|2313.64|2293.64|21
1640562830000|2021-12-26 23:53:50|2314.07|2294.07|2314.31|2294.31|2314.31|2294.31|2313.76|2293.76|8
1640562840000|2021-12-26 23:54:00|2314.28|2294.28|2314.3|2294.3|2314.37|2294.37|2314.02|2294.02|7
1640562850000|2021-12-26 23:54:10|2314.2|2294.2|2313.54|2293.54|2314.2|2294.2|2313.25|2293.25|26
1640562860000|2021-12-26 23:54:20|2313.51|2293.51|2312.38|2292.38|2313.71|2293.71|2312.32|2292.32|31
1640562870000|2021-12-26 23:54:30|2312.37|2292.37|2312.81|2292.81|2312.87|2292.87|2312.23|2292.23|22
1640562880000|2021-12-26 23:54:40|2312.89|2292.89|2313.54|2293.54|2313.6|2293.6|2312.74|2292.74|24
1640562890000|2021-12-26 23:54:50|2313.61|2293.61|2312.55|2292.55|2313.67|2293.67|2312.55|2292.55|24
1640562900000|2021-12-26 23:55:00|2312.45|2292.45|2312.74|2292.74|2312.75|2292.75|2312.13|2292.13|24
1640562910000|2021-12-26 23:55:10|2312.75|2292.75|2312.87|2292.87|2313.04|2293.04|2312.31|2292.31|17
1640562920000|2021-12-26 23:55:20|2312.86|2292.86|2312.82|2292.82|2312.92|2292.92|2312.82|2292.82|9
1640562930000|2021-12-26 23:55:30|2312.79|2292.79|2313.7|2293.7|2313.73|2293.73|2312.79|2292.79|16
1640562940000|2021-12-26 23:55:40|2313.73|2293.73|2313.17|2293.17|2314.16|2294.16|2313.15|2293.15|25
1640562950000|2021-12-26 23:55:50|2313.13|2293.13|2312.92|2292.92|2313.64|2293.64|2312.92|2292.92|20
1640562960000|2021-12-26 23:56:00|2312.89|2292.89|2312.95|2292.95|2312.96|2292.96|2312.76|2292.76|19
1640562970000|2021-12-26 23:56:10|2312.77|2292.77|2313.56|2293.56|2313.56|2293.56|2312.77|2292.77|20
1640562980000|2021-12-26 23:56:20|2313.63|2293.63|2312.9|2292.9|2313.63|2293.63|2312.79|2292.79|19
1640562990000|2021-12-26 23:56:30|2313.08|2293.08|2312.31|2292.31|2313.08|2293.08|2312.23|2292.23|18
1640563000000|2021-12-26 23:56:40|2312.3|2292.3|2311.63|2291.63|2312.32|2292.32|2311.58|2291.58|23
1640563010000|2021-12-26 23:56:50|2311.75|2291.75|2312.43|2292.43|2312.55|2292.55|2311.75|2291.75|19
1640563020000|2021-12-26 23:57:00|2312.48|2292.48|2311.78|2291.78|2312.52|2292.52|2311.78|2291.78|21
1640563030000|2021-12-26 23:57:10|2312.08|2292.08|2311.48|2291.48|2312.08|2292.08|2311.23|2291.23|25
1640563040000|2021-12-26 23:57:20|2311.47|2291.47|2311.45|2291.45|2311.49|2291.49|2311.43|2291.43|16
1640563050000|2021-12-26 23:57:30|2311.43|2291.43|2310.84|2290.84|2311.43|2291.43|2310.84|2290.84|20
1640563060000|2021-12-26 23:57:40|2311.21|2291.21|2310.78|2290.78|2311.21|2291.21|2310.67|2290.67|20
1640563070000|2021-12-26 23:57:50|2310.85|2290.85|2310.85|2290.85|2311.14|2291.14|2310.82|2290.82|14
1640563080000|2021-12-26 23:58:00|2310.96|2290.96|2310.97|2290.97|2311.3|2291.3|2310.83|2290.83|30
1640563090000|2021-12-26 23:58:10|2311.11|2291.11|2309.92|2289.92|2311.11|2291.11|2309.91|2289.91|18
1640563100000|2021-12-26 23:58:20|2309.66|2289.66|2309.59|2289.59|2309.66|2289.66|2309.38|2289.38|10
1640563110000|2021-12-26 23:58:30|2309.7|2289.7|2309.65|2289.65|2309.74|2289.74|2309.65|2289.65|10
1640563120000|2021-12-26 23:58:40|2309.66|2289.66|2309.65|2289.65|2309.8|2289.8|2309.49|2289.49|22
1640563130000|2021-12-26 23:58:50|2309.63|2289.63|2310.07|2290.07|2310.33|2290.33|2309.56|2289.56|27
1640563140000|2021-12-26 23:59:00|2310.21|2290.21|2310.15|2290.15|2310.22|2290.22|2309.84|2289.84|23
1640563150000|2021-12-26 23:59:10|2310.16|2290.16|2309.37|2289.37|2310.3|2290.3|2309.2|2289.2|21
1640563160000|2021-12-26 23:59:20|2309.46|2289.46|2309.51|2289.51|2309.65|2289.65|2309.23|2289.23|8
1640563170000|2021-12-26 23:59:30|2309.37|2289.37|2308.94|2288.94|2309.51|2289.51|2308.74|2288.74|9
1640563180000|2021-12-26 23:59:40|2308.45|2288.45|2308.35|2288.35|2308.5|2288.5|2308.34|2288.34|5
1640563190000|2021-12-26 23:59:50|2308.34|2288.34|2308.87|2288.87|2308.87|2288.87|2308.13|2288.13|7
1640563200000|2021-12-27 00:00:00|2308.97|2288.97|2309.28|2289.28|2309.28|2289.28|2308.72|2288.72|19
1640563210000|2021-12-27 00:00:10|2309.27|2289.27|2310.38|2290.38|2310.38|2290.38|2309.22|2289.22|29
1640563220000|2021-12-27 00:00:20|2310.19|2290.19|2313.06|2293.06|2313.15|2293.15|2310.19|2290.19|17
1640563230000|2021-12-27 00:00:30|2313.16|2293.16|2313.25|2293.25|2314.5|2294.5|2312.77|2292.77|20
1640563240000|2021-12-27 00:00:40|2313.24|2293.24|2312.51|2292.51|2313.26|2293.26|2312.51|2292.51|21
1640563250000|2021-12-27 00:00:50|2312.39|2292.39|2312.68|2292.68|2312.68|2292.68|2312.13|2292.13|19
1640563260000|2021-12-27 00:01:00|2312.67|2292.67|2311.94|2291.94|2312.67|2292.67|2311.86|2291.86|27
1640563270000|2021-12-27 00:01:10|2311.53|2291.53|2311.14|2291.14|2311.61|2291.61|2311.02|2291.02|23
1640563280000|2021-12-27 00:01:20|2311.46|2291.46|2312.22|2292.22|2312.22|2292.22|2311.41|2291.41|12
1640563290000|2021-12-27 00:01:30|2312.26|2292.26|2311.48|2291.48|2312.3|2292.3|2311.41|2291.41|12
1640563300000|2021-12-27 00:01:40|2311.61|2291.61|2313.42|2293.42|2313.49|2293.49|2311.61|2291.61|16
1640563310000|2021-12-27 00:01:50|2313.21|2293.21|2313.49|2293.49|2313.76|2293.76|2312.55|2292.55|26
1640563320000|2021-12-27 00:02:00|2313.09|2293.09|2312.85|2292.85|2313.38|2293.38|2312.7|2292.7|30
1640563330000|2021-12-27 00:02:10|2312.82|2292.82|2313.15|2293.15|2313.44|2293.44|2312.69|2292.69|32
1640563340000|2021-12-27 00:02:20|2313.16|2293.16|2314.77|2294.77|2315.31|2295.31|2313.16|2293.16|31
1640563350000|2021-12-27 00:02:30|2314.7|2294.7|2314.51|2294.51|2314.73|2294.73|2313.9|2293.9|12
1640563360000|2021-12-27 00:02:40|2314.47|2294.47|2314.58|2294.58|2314.61|2294.61|2314.45|2294.45|8
1640563370000|2021-12-27 00:02:50|2314.54|2294.54|2317.52|2297.52|2317.63|2297.63|2314.5|2294.5|13
1640563380000|2021-12-27 00:03:00|2317.65|2297.65|2317.24|2297.24|2317.65|2297.65|2316.8|2296.8|24
1640563390000|2021-12-27 00:03:10|2317.34|2297.34|2317.34|2297.34|2317.45|2297.45|2317.05|2297.05|22
1640563400000|2021-12-27 00:03:20|2317.33|2297.33|2317.29|2297.29|2317.38|2297.38|2316.64|2296.64|27
1640563410000|2021-12-27 00:03:30|2317.58|2297.58|2317.4|2297.4|2318.32|2298.32|2317.07|2297.07|34
1640563420000|2021-12-27 00:03:40|2317.26|2297.26|2316.7|2296.7|2317.33|2297.33|2316.67|2296.67|28
1640563430000|2021-12-27 00:03:50|2316.69|2296.69|2315.53|2295.53|2316.69|2296.69|2315.44|2295.44|27
1640563440000|2021-12-27 00:04:00|2315.48|2295.48|2316.69|2296.69|2316.69|2296.69|2314.99|2294.99|27
1640563450000|2021-12-27 00:04:10|2316.78|2296.78|2318.76|2298.76|2318.78|2298.78|2316.78|2296.78|17
1640563460000|2021-12-27 00:04:20|2318.74|2298.74|2318.55|2298.55|2318.76|2298.76|2318.55|2298.55|25
1640563470000|2021-12-27 00:04:30|2318.53|2298.53|2316.43|2296.43|2318.55|2298.55|2315.97|2295.97|32
1640563480000|2021-12-27 00:04:40|2316.56|2296.56|2316.51|2296.51|2316.67|2296.67|2316.48|2296.48|14
1640563490000|2021-12-27 00:04:50|2316.42|2296.42|2318.3|2298.3|2318.3|2298.3|2316.42|2296.42|30
1640563500000|2021-12-27 00:05:00|2318.25|2298.25|2317.91|2297.91|2318.36|2298.36|2317.76|2297.76|25
1640563510000|2021-12-27 00:05:10|2317.81|2297.81|2318.78|2298.78|2318.78|2298.78|2317.54|2297.54|28
1640563520000|2021-12-27 00:05:20|2318.57|2298.57|2318.06|2298.06|2318.62|2298.62|2318.01|2298.01|27
1640563530000|2021-12-27 00:05:30|2318.03|2298.03|2317.62|2297.62|2318.03|2298.03|2316.44|2296.44|21
1640563540000|2021-12-27 00:05:40|2317.61|2297.61|2317.02|2297.02|2317.84|2297.84|2317|2297|26
1640563550000|2021-12-27 00:05:50|2316.97|2296.97|2317.56|2297.56|2317.61|2297.61|2316.74|2296.74|22
1640563560000|2021-12-27 00:06:00|2317.54|2297.54|2318.53|2298.53|2318.57|2298.57|2317.4|2297.4|22
1640563570000|2021-12-27 00:06:10|2318.56|2298.56|2317.53|2297.53|2318.63|2298.63|2317.53|2297.53|23
1640563580000|2021-12-27 00:06:20|2316.71|2296.71|2315.62|2295.62|2317.12|2297.12|2315.48|2295.48|21
1640563590000|2021-12-27 00:06:30|2315.68|2295.68|2314.88|2294.88|2315.75|2295.75|2314.68|2294.68|28
1640563600000|2021-12-27 00:06:40|2314.7|2294.7|2315.13|2295.13|2315.61|2295.61|2314.7|2294.7|26
1640563610000|2021-12-27 00:06:50|2315.02|2295.02|2314.85|2294.85|2315.07|2295.07|2314.58|2294.58|18
1640563620000|2021-12-27 00:07:00|2314.7|2294.7|2314.56|2294.56|2314.71|2294.71|2314.45|2294.45|14
1640563630000|2021-12-27 00:07:10|2314.57|2294.57|2315.19|2295.19|2315.22|2295.22|2314.07|2294.07|25
1640563640000|2021-12-27 00:07:20|2315.24|2295.24|2315.55|2295.55|2315.72|2295.72|2315.16|2295.16|14
1640563650000|2021-12-27 00:07:30|2315.53|2295.53|2313.47|2293.47|2315.53|2295.53|2313.43|2293.43|25
1640563660000|2021-12-27 00:07:40|2313.55|2293.55|2312.98|2292.98|2313.55|2293.55|2312.98|2292.98|28
1640563670000|2021-12-27 00:07:50|2312.97|2292.97|2313.32|2293.32|2313.4|2293.4|2312.96|2292.96|17
1640563680000|2021-12-27 00:08:00|2313.65|2293.65|2315.42|2295.42|2315.42|2295.42|2313.65|2293.65|32
1640563690000|2021-12-27 00:08:10|2315.48|2295.48|2316.51|2296.51|2316.62|2296.62|2315.34|2295.34|28
1640563700000|2021-12-27 00:08:20|2316.01|2296.01|2315.56|2295.56|2316.16|2296.16|2315.37|2295.37|25
1640563710000|2021-12-27 00:08:30|2315.54|2295.54|2315.76|2295.76|2315.9|2295.9|2315.49|2295.49|24
1640563720000|2021-12-27 00:08:40|2315.64|2295.64|2314.66|2294.66|2315.67|2295.67|2314.49|2294.49|33
1640563730000|2021-12-27 00:08:50|2314.64|2294.64|2315.42|2295.42|2315.69|2295.69|2314.56|2294.56|24
1640563740000|2021-12-27 00:09:00|2315.38|2295.38|2315.66|2295.66|2315.74|2295.74|2315.26|2295.26|28
1640563750000|2021-12-27 00:09:10|2315.67|2295.67|2315.5|2295.5|2315.83|2295.83|2315.46|2295.46|20
1640563760000|2021-12-27 00:09:20|2315.38|2295.38|2315.53|2295.53|2315.74|2295.74|2315.38|2295.38|18
1640563770000|2021-12-27 00:09:30|2315.52|2295.52|2315.17|2295.17|2315.52|2295.52|2314.58|2294.58|29
1640563780000|2021-12-27 00:09:40|2315.2|2295.2|2315.28|2295.28|2315.67|2295.67|2315.02|2295.02|27
1640563790000|2021-12-27 00:09:50|2315.26|2295.26|2317|2297|2317|2297|2315.22|2295.22|23
1640563800000|2021-12-27 00:10:00|2317.13|2297.13|2317.14|2297.14|2317.53|2297.53|2316.83|2296.83|30
1640563810000|2021-12-27 00:10:10|2317.12|2297.12|2319.4|2299.4|2319.4|2299.4|2317.12|2297.12|20
1640563820000|2021-12-27 00:10:20|2318.88|2298.88|2318.58|2298.58|2318.88|2298.88|2318.23|2298.23|11
1640563830000|2021-12-27 00:10:30|2318.56|2298.56|2319.16|2299.16|2319.17|2299.17|2318.03|2298.03|29
1640563840000|2021-12-27 00:10:40|2319.17|2299.17|2319.52|2299.52|2319.52|2299.52|2318.79|2298.79|13
1640563850000|2021-12-27 00:10:50|2319.55|2299.55|2319.3|2299.3|2319.55|2299.55|2319.03|2299.03|22
1640563860000|2021-12-27 00:11:00|2319.47|2299.47|2319.3|2299.3|2319.5|2299.5|2319.3|2299.3|7
1640563870000|2021-12-27 00:11:10|2319.31|2299.31|2319.05|2299.05|2319.48|2299.48|2319.03|2299.03|18
1640563880000|2021-12-27 00:11:20|2319.09|2299.09|2318.89|2298.89|2319.19|2299.19|2318.87|2298.87|30
1640563890000|2021-12-27 00:11:30|2318.9|2298.9|2318.96|2298.96|2319.11|2299.11|2318.83|2298.83|26
1640563900000|2021-12-27 00:11:40|2318.97|2298.97|2318.85|2298.85|2319.05|2299.05|2318.76|2298.76|20
1640563910000|2021-12-27 00:11:50|2318.86|2298.86|2319.17|2299.17|2319.2|2299.2|2318.8|2298.8|16
1640563920000|2021-12-27 00:12:00|2319.37|2299.37|2319.17|2299.17|2319.62|2299.62|2318.9|2298.9|15
1640563930000|2021-12-27 00:12:10|2319.26|2299.26|2319.32|2299.32|2319.4|2299.4|2319.17|2299.17|10
1640563940000|2021-12-27 00:12:20|2318.78|2298.78|2318.89|2298.89|2319.29|2299.29|2318.78|2298.78|8
1640563950000|2021-12-27 00:12:30|2318.98|2298.98|2319.59|2299.59|2320.07|2300.07|2318.98|2298.98|12
1640563960000|2021-12-27 00:12:40|2319.72|2299.72|2319.72|2299.72|2319.72|2299.72|2319.72|2299.72|1
1640563970000|2021-12-27 00:12:50|2319.56|2299.56|2321.07|2301.07|2321.07|2301.07|2319.56|2299.56|11
1640563980000|2021-12-27 00:13:00|2321.01|2301.01|2321.6|2301.6|2321.61|2301.61|2321.01|2301.01|27
1640563990000|2021-12-27 00:13:10|2321.58|2301.58|2321.54|2301.54|2321.6|2301.6|2321.4|2301.4|28
1640564000000|2021-12-27 00:13:20|2321.55|2301.55|2321.55|2301.55|2321.59|2301.59|2321.49|2301.49|24
1640564010000|2021-12-27 00:13:30|2321.53|2301.53|2321.09|2301.09|2321.54|2301.54|2320.76|2300.76|23
1640564020000|2021-12-27 00:13:40|2321.16|2301.16|2321.41|2301.41|2321.41|2301.41|2320.97|2300.97|12
1640564030000|2021-12-27 00:13:50|2321.4|2301.4|2321.61|2301.61|2321.75|2301.75|2321.4|2301.4|15
1640564040000|2021-12-27 00:14:00|2321.9|2301.9|2322.21|2302.21|2322.21|2302.21|2321.61|2301.61|7
1640564050000|2021-12-27 00:14:10|2322.37|2302.37|2323.16|2303.16|2323.3|2303.3|2322.29|2302.29|10
1640564060000|2021-12-27 00:14:20|2323.05|2303.05|2323.46|2303.46|2323.46|2303.46|2323.03|2303.03|9
1640564070000|2021-12-27 00:14:30|2323.44|2303.44|2326.23|2306.23|2326.23|2306.23|2322.85|2302.85|31
1640564080000|2021-12-27 00:14:40|2326.45|2306.45|2330.73|2310.73|2330.73|2310.73|2326.45|2306.45|24
1640564090000|2021-12-27 00:14:50|2330.52|2310.52|2328.32|2308.32|2330.52|2310.52|2328.22|2308.22|29
1640564100000|2021-12-27 00:15:00|2328.33|2308.33|2325.72|2305.72|2328.33|2308.33|2325.63|2305.63|35
1640564110000|2021-12-27 00:15:10|2325.92|2305.92|2326.74|2306.74|2326.77|2306.77|2325.77|2305.77|29
1640564120000|2021-12-27 00:15:20|2326.84|2306.84|2326.49|2306.49|2326.84|2306.84|2325.62|2305.62|33
1640564130000|2021-12-27 00:15:30|2326.45|2306.45|2326.48|2306.48|2326.63|2306.63|2326.34|2306.34|15
1640564140000|2021-12-27 00:15:40|2326.45|2306.45|2326.82|2306.82|2326.82|2306.82|2326.37|2306.37|20
1640564150000|2021-12-27 00:15:50|2327.74|2307.74|2327.94|2307.94|2328.51|2308.51|2327.74|2307.74|16
1640564160000|2021-12-27 00:16:00|2327.92|2307.92|2327.47|2307.47|2327.94|2307.94|2327.15|2307.15|35
1640564170000|2021-12-27 00:16:10|2327.39|2307.39|2327.55|2307.55|2327.59|2307.59|2327.32|2307.32|20
1640564180000|2021-12-27 00:16:20|2327.54|2307.54|2327.53|2307.53|2327.55|2307.55|2327.53|2307.53|5
1640564190000|2021-12-27 00:16:30|2327.51|2307.51|2326.93|2306.93|2327.58|2307.58|2326.85|2306.85|29
1640564200000|2021-12-27 00:16:40|2326.94|2306.94|2326.66|2306.66|2326.94|2306.94|2326.62|2306.62|14
1640564210000|2021-12-27 00:16:50|2326.64|2306.64|2326.25|2306.25|2326.8|2306.8|2326.25|2306.25|22
1640564220000|2021-12-27 00:17:00|2326.42|2306.42|2324.2|2304.2|2326.46|2306.46|2324.03|2304.03|31
1640564230000|2021-12-27 00:17:10|2324.28|2304.28|2324.29|2304.29|2324.31|2304.31|2323.72|2303.72|21
1640564240000|2021-12-27 00:17:20|2324.24|2304.24|2323.74|2303.74|2324.49|2304.49|2323.74|2303.74|23
1640564250000|2021-12-27 00:17:30|2323.66|2303.66|2323.68|2303.68|2323.81|2303.81|2323.51|2303.51|24
1640564260000|2021-12-27 00:17:40|2323.59|2303.59|2323.64|2303.64|2323.8|2303.8|2323.53|2303.53|20
1640564270000|2021-12-27 00:17:50|2323.63|2303.63|2323.21|2303.21|2323.74|2303.74|2323.21|2303.21|21
1640564280000|2021-12-27 00:18:00|2323|2303|2321.97|2301.97|2323|2303|2321.76|2301.76|35
1640564290000|2021-12-27 00:18:10|2322.15|2302.15|2321.69|2301.69|2322.28|2302.28|2321.69|2301.69|20
1640564300000|2021-12-27 00:18:20|2321.66|2301.66|2321.21|2301.21|2321.75|2301.75|2321.21|2301.21|22
1640564310000|2021-12-27 00:18:30|2321.08|2301.08|2320.72|2300.72|2321.08|2301.08|2320.57|2300.57|24
1640564320000|2021-12-27 00:18:40|2320.68|2300.68|2319.8|2299.8|2320.68|2300.68|2319.8|2299.8|19
1640564330000|2021-12-27 00:18:50|2319.79|2299.79|2319.85|2299.85|2319.85|2299.85|2319.58|2299.58|23
1640564340000|2021-12-27 00:19:00|2319.84|2299.84|2319.82|2299.82|2319.87|2299.87|2319.78|2299.78|19
1640564350000|2021-12-27 00:19:10|2319.8|2299.8|2319.78|2299.78|2319.88|2299.88|2319.63|2299.63|18
1640564360000|2021-12-27 00:19:20|2319.77|2299.77|2319.71|2299.71|2319.78|2299.78|2319.66|2299.66|9
1640564370000|2021-12-27 00:19:30|2319.54|2299.54|2319.52|2299.52|2319.59|2299.59|2319.43|2299.43|18
1640564380000|2021-12-27 00:19:40|2319.5|2299.5|2319.56|2299.56|2319.59|2299.59|2319.35|2299.35|12
1640564390000|2021-12-27 00:19:50|2319.57|2299.57|2318.63|2298.63|2319.57|2299.57|2318.63|2298.63|10
1640564400000|2021-12-27 00:20:00|2318.61|2298.61|2321.62|2301.62|2321.62|2301.62|2318.61|2298.61|29
1640564410000|2021-12-27 00:20:10|2321.61|2301.61|2321.32|2301.32|2321.61|2301.61|2320.71|2300.71|22
1640564420000|2021-12-27 00:20:20|2321.36|2301.36|2321.12|2301.12|2321.4|2301.4|2320.56|2300.56|18
1640564430000|2021-12-27 00:20:30|2321.4|2301.4|2321.61|2301.61|2321.72|2301.72|2321.07|2301.07|16
1640564440000|2021-12-27 00:20:40|2321.6|2301.6|2321.47|2301.47|2321.6|2301.6|2321.4|2301.4|22
1640564450000|2021-12-27 00:20:50|2320.93|2300.93|2321.36|2301.36|2321.44|2301.44|2320.53|2300.53|24
1640564460000|2021-12-27 00:21:00|2321.37|2301.37|2321.35|2301.35|2321.4|2301.4|2321.3|2301.3|5
1640564470000|2021-12-27 00:21:10|2321.33|2301.33|2320.64|2300.64|2321.35|2301.35|2320.17|2300.17|21
1640564480000|2021-12-27 00:21:20|2320.61|2300.61|2320.11|2300.11|2320.65|2300.65|2319.82|2299.82|18
1640564490000|2021-12-27 00:21:30|2320.06|2300.06|2321.23|2301.23|2321.51|2301.51|2319.68|2299.68|34
1640564500000|2021-12-27 00:21:40|2321.21|2301.21|2320.96|2300.96|2321.46|2301.46|2320.76|2300.76|18
1640564510000|2021-12-27 00:21:50|2320.93|2300.93|2320.79|2300.79|2320.94|2300.94|2320.62|2300.62|18
1640564520000|2021-12-27 00:22:00|2320.97|2300.97|2321.45|2301.45|2321.45|2301.45|2320.97|2300.97|8
1640564530000|2021-12-27 00:22:10|2321.67|2301.67|2321.64|2301.64|2321.67|2301.67|2321.64|2301.64|2
1640564540000|2021-12-27 00:22:20|2321.68|2301.68|2323.73|2303.73|2323.73|2303.73|2321.68|2301.68|18
1640564550000|2021-12-27 00:22:30|2323.71|2303.71|2324.37|2304.37|2324.37|2304.37|2323.51|2303.51|20
1640564560000|2021-12-27 00:22:40|2324.6|2304.6|2325.23|2305.23|2325.51|2305.51|2324.59|2304.59|10
1640564570000|2021-12-27 00:22:50|2325.11|2305.11|2324.75|2304.75|2325.4|2305.4|2324|2304|26
1640564580000|2021-12-27 00:23:00|2324.25|2304.25|2325.61|2305.61|2325.83|2305.83|2324.25|2304.25|33
1640564590000|2021-12-27 00:23:10|2325.64|2305.64|2325.55|2305.55|2325.66|2305.66|2325.4|2305.4|18
1640564600000|2021-12-27 00:23:20|2325.47|2305.47|2324.55|2304.55|2325.47|2305.47|2324.17|2304.17|24
1640564610000|2021-12-27 00:23:30|2324.52|2304.52|2324.41|2304.41|2324.52|2304.52|2324.08|2304.08|26
1640564620000|2021-12-27 00:23:40|2324.39|2304.39|2324.51|2304.51|2324.6|2304.6|2324.25|2304.25|13
1640564630000|2021-12-27 00:23:50|2324.6|2304.6|2325.08|2305.08|2325.19|2305.19|2324.6|2304.6|9
1640564640000|2021-12-27 00:24:00|2325.03|2305.03|2325.91|2305.91|2326.75|2306.75|2324.51|2304.51|27
1640564650000|2021-12-27 00:24:10|2325.96|2305.96|2326|2306|2326.52|2306.52|2325.67|2305.67|26
1640564660000|2021-12-27 00:24:20|2325.96|2305.96|2325.94|2305.94|2326.19|2306.19|2325.93|2305.93|13
1640564670000|2021-12-27 00:24:30|2325.88|2305.88|2326.64|2306.64|2326.8|2306.8|2325.35|2305.35|28
1640564680000|2021-12-27 00:24:40|2326.82|2306.82|2327.86|2307.86|2328.26|2308.26|2326.81|2306.81|28
1640564690000|2021-12-27 00:24:50|2327.55|2307.55|2327.23|2307.23|2328.27|2308.27|2326.85|2306.85|30
1640564700000|2021-12-27 00:25:00|2327|2307|2327.17|2307.17|2327.58|2307.58|2326.92|2306.92|31
1640564710000|2021-12-27 00:25:10|2326.96|2306.96|2327.37|2307.37|2327.54|2307.54|2326.8|2306.8|11
1640564720000|2021-12-27 00:25:20|2327.39|2307.39|2327.24|2307.24|2327.52|2307.52|2327.09|2307.09|13
1640564730000|2021-12-27 00:25:30|2327.26|2307.26|2326.55|2306.55|2327.43|2307.43|2326.51|2306.51|17
1640564740000|2021-12-27 00:25:40|2326.46|2306.46|2326.64|2306.64|2326.64|2306.64|2326.23|2306.23|25
1640564750000|2021-12-27 00:25:50|2326.63|2306.63|2326.39|2306.39|2326.63|2306.63|2326.32|2306.32|25
1640564760000|2021-12-27 00:26:00|2326.44|2306.44|2327.26|2307.26|2327.43|2307.43|2326.44|2306.44|18
1640564770000|2021-12-27 00:26:10|2327.48|2307.48|2327.46|2307.46|2327.48|2307.48|2327.46|2307.46|2
1640564780000|2021-12-27 00:26:20|2327.49|2307.49|2327.49|2307.49|2327.49|2307.49|2327.49|2307.49|1
1640564790000|2021-12-27 00:26:30|2327.56|2307.56|2327.7|2307.7|2327.7|2307.7|2327.48|2307.48|9
1640564800000|2021-12-27 00:26:40|2327.73|2307.73|2327.2|2307.2|2328|2308|2327.2|2307.2|19
1640564810000|2021-12-27 00:26:50|2327.19|2307.19|2326.89|2306.89|2327.59|2307.59|2326.85|2306.85|11
1640564820000|2021-12-27 00:27:00|2327.11|2307.11|2326.54|2306.54|2327.2|2307.2|2326.52|2306.52|21
1640564830000|2021-12-27 00:27:10|2326.55|2306.55|2324.58|2304.58|2326.55|2306.55|2324.56|2304.56|30
1640564840000|2021-12-27 00:27:20|2324.52|2304.52|2323.6|2303.6|2324.79|2304.79|2323.37|2303.37|28
1640564850000|2021-12-27 00:27:30|2323.59|2303.59|2323.87|2303.87|2324.08|2304.08|2323.59|2303.59|34
1640564860000|2021-12-27 00:27:40|2323.88|2303.88|2323.86|2303.86|2323.93|2303.93|2323.12|2303.12|26
1640564870000|2021-12-27 00:27:50|2323.85|2303.85|2323.97|2303.97|2324.26|2304.26|2323.83|2303.83|22
1640564880000|2021-12-27 00:28:00|2324.07|2304.07|2323.81|2303.81|2324.07|2304.07|2323.23|2303.23|21
1640564890000|2021-12-27 00:28:10|2323.78|2303.78|2324.86|2304.86|2324.96|2304.96|2323.64|2303.64|29
1640564900000|2021-12-27 00:28:20|2324.83|2304.83|2323.69|2303.69|2324.84|2304.84|2323.69|2303.69|24
1640564910000|2021-12-27 00:28:30|2323.61|2303.61|2323.17|2303.17|2323.93|2303.93|2323.17|2303.17|22
1640564920000|2021-12-27 00:28:40|2322.97|2302.97|2324.6|2304.6|2324.6|2304.6|2322.73|2302.73|27
1640564930000|2021-12-27 00:28:50|2324.83|2304.83|2323.94|2303.94|2324.83|2304.83|2323.56|2303.56|24
1640564940000|2021-12-27 00:29:00|2323.75|2303.75|2323.68|2303.68|2323.75|2303.75|2323.27|2303.27|25
1640564950000|2021-12-27 00:29:10|2323.67|2303.67|2322.64|2302.64|2323.79|2303.79|2322.03|2302.03|35
1640564960000|2021-12-27 00:29:20|2322.5|2302.5|2321.95|2301.95|2322.69|2302.69|2321.84|2301.84|26
1640564970000|2021-12-27 00:29:30|2321.98|2301.98|2322.56|2302.56|2322.56|2302.56|2321.94|2301.94|31
1640564980000|2021-12-27 00:29:40|2322.55|2302.55|2322.3|2302.3|2322.68|2302.68|2322.05|2302.05|25
1640564990000|2021-12-27 00:29:50|2322.15|2302.15|2322.48|2302.48|2322.48|2302.48|2321.71|2301.71|21
1640565000000|2021-12-27 00:30:00|2322.65|2302.65|2323.45|2303.45|2323.45|2303.45|2322.61|2302.61|16
1640565010000|2021-12-27 00:30:10|2323.61|2303.61|2323.13|2303.13|2323.86|2303.86|2323.11|2303.11|17
1640565020000|2021-12-27 00:30:20|2323.15|2303.15|2321.79|2301.79|2323.23|2303.23|2321.53|2301.53|24
1640565030000|2021-12-27 00:30:30|2321.77|2301.77|2320.73|2300.73|2321.77|2301.77|2320.73|2300.73|25
1640565040000|2021-12-27 00:30:40|2320.72|2300.72|2320.55|2300.55|2320.72|2300.72|2320.48|2300.48|5
1640565050000|2021-12-27 00:30:50|2320.56|2300.56|2320.67|2300.67|2321.05|2301.05|2320.48|2300.48|25
1640565060000|2021-12-27 00:31:00|2320.71|2300.71|2320.73|2300.73|2320.91|2300.91|2320.15|2300.15|30
1640565070000|2021-12-27 00:31:10|2320.62|2300.62|2320.6|2300.6|2320.66|2300.66|2320.54|2300.54|9
1640565080000|2021-12-27 00:31:20|2320.59|2300.59|2320.61|2300.61|2320.65|2300.65|2320.54|2300.54|8
1640565090000|2021-12-27 00:31:30|2320.43|2300.43|2321.88|2301.88|2321.9|2301.9|2319.96|2299.96|20
1640565100000|2021-12-27 00:31:40|2321.57|2301.57|2325.53|2305.53|2325.59|2305.59|2321.46|2301.46|30
1640565110000|2021-12-27 00:31:50|2325.05|2305.05|2326.48|2306.48|2326.49|2306.49|2325.05|2305.05|27
1640565120000|2021-12-27 00:32:00|2326.41|2306.41|2326.5|2306.5|2326.86|2306.86|2326.14|2306.14|12
1640565130000|2021-12-27 00:32:10|2326.6|2306.6|2326.33|2306.33|2326.66|2306.66|2326.21|2306.21|15
1640565140000|2021-12-27 00:32:20|2326.38|2306.38|2326.43|2306.43|2326.71|2306.71|2326.15|2306.15|15
1640565150000|2021-12-27 00:32:30|2326.58|2306.58|2327.04|2307.04|2327.08|2307.08|2326.58|2306.58|11
1640565160000|2021-12-27 00:32:40|2327.38|2307.38|2327.38|2307.38|2327.38|2307.38|2327.38|2307.38|1
1640565170000|2021-12-27 00:32:50|2327.4|2307.4|2327.48|2307.48|2327.48|2307.48|2327.4|2307.4|4
1640565180000|2021-12-27 00:33:00|2327.5|2307.5|2332|2312|2332|2312|2327.5|2307.5|7
1640565190000|2021-12-27 00:33:10|2331.63|2311.63|2332.68|2312.68|2332.68|2312.68|2331.06|2311.06|17
1640565200000|2021-12-27 00:33:20|2332.95|2312.95|2332.21|2312.21|2332.95|2312.95|2331.69|2311.69|17
1640565210000|2021-12-27 00:33:30|2332.22|2312.22|2332.66|2312.66|2332.77|2312.77|2332.22|2312.22|24
1640565220000|2021-12-27 00:33:40|2332.67|2312.67|2332.7|2312.7|2332.81|2312.81|2332.67|2312.67|16
1640565230000|2021-12-27 00:33:50|2332.79|2312.79|2333.31|2313.31|2333.31|2313.31|2332.79|2312.79|14
1640565240000|2021-12-27 00:34:00|2333.49|2313.49|2334.93|2314.93|2334.93|2314.93|2333.48|2313.48|8
1640565250000|2021-12-27 00:34:10|2334.99|2314.99|2334.63|2314.63|2334.99|2314.99|2334.59|2314.59|11
1640565260000|2021-12-27 00:34:20|2334.59|2314.59|2333.04|2313.04|2334.62|2314.62|2333.02|2313.02|27
1640565270000|2021-12-27 00:34:30|2333.05|2313.05|2333.32|2313.32|2333.33|2313.33|2332.73|2312.73|31
1640565280000|2021-12-27 00:34:40|2333.27|2313.27|2335.8|2315.8|2335.8|2315.8|2333.14|2313.14|25
1640565290000|2021-12-27 00:34:50|2335.82|2315.82|2334.98|2314.98|2335.83|2315.83|2334.94|2314.94|21
1640565300000|2021-12-27 00:35:00|2335|2315|2334.61|2314.61|2335.06|2315.06|2334.61|2314.61|16
1640565310000|2021-12-27 00:35:10|2334.59|2314.59|2333.88|2313.88|2334.59|2314.59|2333.78|2313.78|32
1640565320000|2021-12-27 00:35:20|2333.89|2313.89|2333.12|2313.12|2333.89|2313.89|2333.1|2313.1|26
1640565330000|2021-12-27 00:35:30|2333.13|2313.13|2331.72|2311.72|2333.4|2313.4|2331.72|2311.72|26
1640565340000|2021-12-27 00:35:40|2331.69|2311.69|2331|2311|2331.69|2311.69|2330.32|2310.32|37
1640565350000|2021-12-27 00:35:50|2330.99|2310.99|2330.05|2310.05|2330.99|2310.99|2330.05|2310.05|33
1640565360000|2021-12-27 00:36:00|2330.04|2310.04|2329.53|2309.53|2330.14|2310.14|2329.49|2309.49|17
1640565370000|2021-12-27 00:36:10|2329.64|2309.64|2328.73|2308.73|2329.64|2309.64|2328.73|2308.73|14
1640565380000|2021-12-27 00:36:20|2329|2309|2327.2|2307.2|2329|2309|2327.18|2307.18|14
1640565390000|2021-12-27 00:36:30|2327.15|2307.15|2325.32|2305.32|2327.15|2307.15|2324.86|2304.86|35
1640565400000|2021-12-27 00:36:40|2325.71|2305.71|2325.64|2305.64|2325.71|2305.71|2324.82|2304.82|33
1640565410000|2021-12-27 00:36:50|2325.52|2305.52|2325.12|2305.12|2325.52|2305.52|2324.89|2304.89|38
1640565420000|2021-12-27 00:37:00|2324.93|2304.93|2324.48|2304.48|2324.96|2304.96|2324.37|2304.37|26
1640565430000|2021-12-27 00:37:10|2324.12|2304.12|2323.44|2303.44|2324.25|2304.25|2323.44|2303.44|24
1640565440000|2021-12-27 00:37:20|2323.4|2303.4|2323.49|2303.49|2323.75|2303.75|2323.02|2303.02|25
1640565450000|2021-12-27 00:37:30|2323.48|2303.48|2322.11|2302.11|2323.48|2303.48|2321.29|2301.29|30
1640565460000|2021-12-27 00:37:40|2322.13|2302.13|2321.62|2301.62|2322.13|2302.13|2321.47|2301.47|27
1640565470000|2021-12-27 00:37:50|2321.83|2301.83|2321.4|2301.4|2322.21|2302.21|2321.3|2301.3|34
1640565480000|2021-12-27 00:38:00|2321.38|2301.38|2321.91|2301.91|2321.99|2301.99|2321.26|2301.26|21
1640565490000|2021-12-27 00:38:10|2321.93|2301.93|2316.33|2296.33|2321.95|2301.95|2316.33|2296.33|32
1640565500000|2021-12-27 00:38:20|2316.32|2296.32|2316.11|2296.11|2316.5|2296.5|2314.32|2294.32|38
1640565510000|2021-12-27 00:38:30|2316.07|2296.07|2315.28|2295.28|2316.07|2296.07|2315.26|2295.26|34
1640565520000|2021-12-27 00:38:40|2315.26|2295.26|2315.6|2295.6|2315.79|2295.79|2315.07|2295.07|26
1640565530000|2021-12-27 00:38:50|2315.47|2295.47|2315.19|2295.19|2315.48|2295.48|2314.91|2294.91|22
1640565540000|2021-12-27 00:39:00|2315.16|2295.16|2317.45|2297.45|2317.61|2297.61|2314.54|2294.54|31
1640565550000|2021-12-27 00:39:10|2317.43|2297.43|2318.6|2298.6|2318.79|2298.79|2317.32|2297.32|30
1640565560000|2021-12-27 00:39:20|2318.84|2298.84|2319.54|2299.54|2320.68|2300.68|2318.84|2298.84|16
1640565570000|2021-12-27 00:39:30|2319.61|2299.61|2320.23|2300.23|2320.3|2300.3|2319.57|2299.57|15
1640565580000|2021-12-27 00:39:40|2320.21|2300.21|2319.82|2299.82|2320.23|2300.23|2319.69|2299.69|19
1640565590000|2021-12-27 00:39:50|2319.78|2299.78|2319.89|2299.89|2320.08|2300.08|2319.7|2299.7|26
1640565600000|2021-12-27 00:40:00|2319.9|2299.9|2316.3|2296.3|2319.91|2299.91|2316.3|2296.3|30
1640565610000|2021-12-27 00:40:10|2316.22|2296.22|2314.56|2294.56|2316.55|2296.55|2313.67|2293.67|33
1640565620000|2021-12-27 00:40:20|2314.51|2294.51|2312.93|2292.93|2314.51|2294.51|2312.82|2292.82|21
1640565630000|2021-12-27 00:40:30|2312.84|2292.84|2312.51|2292.51|2313.22|2293.22|2312.2|2292.2|23
1640565640000|2021-12-27 00:40:40|2312.48|2292.48|2312.36|2292.36|2312.68|2292.68|2311.8|2291.8|27
1640565650000|2021-12-27 00:40:50|2312.25|2292.25|2313.65|2293.65|2313.65|2293.65|2312.25|2292.25|26
1640565660000|2021-12-27 00:41:00|2313.64|2293.64|2314.27|2294.27|2314.34|2294.34|2313.56|2293.56|9
1640565670000|2021-12-27 00:41:10|2313.96|2293.96|2313.24|2293.24|2314.01|2294.01|2312.94|2292.94|26
1640565680000|2021-12-27 00:41:20|2313.15|2293.15|2312.23|2292.23|2313.15|2293.15|2311.86|2291.86|10
1640565690000|2021-12-27 00:41:30|2312.03|2292.03|2311.6|2291.6|2312.07|2292.07|2310.69|2290.69|30
1640565700000|2021-12-27 00:41:40|2311.45|2291.45|2311.73|2291.73|2311.73|2291.73|2311.28|2291.28|26
1640565710000|2021-12-27 00:41:50|2311.81|2291.81|2311.49|2291.49|2311.81|2291.81|2311.27|2291.27|23
1640565720000|2021-12-27 00:42:00|2311.59|2291.59|2311.6|2291.6|2311.8|2291.8|2310.98|2290.98|23
1640565730000|2021-12-27 00:42:10|2311.59|2291.59|2312.25|2292.25|2312.29|2292.29|2311.55|2291.55|20
1640565740000|2021-12-27 00:42:20|2312.65|2292.65|2310.42|2290.42|2312.65|2292.65|2310.4|2290.4|26
1640565750000|2021-12-27 00:42:30|2310.4|2290.4|2310.7|2290.7|2311.04|2291.04|2310.4|2290.4|33
1640565760000|2021-12-27 00:42:40|2310.78|2290.78|2311.13|2291.13|2312.4|2292.4|2310.78|2290.78|25
1640565770000|2021-12-27 00:42:50|2311.12|2291.12|2311.51|2291.51|2311.6|2291.6|2310.96|2290.96|23
1640565780000|2021-12-27 00:43:00|2311.47|2291.47|2311.82|2291.82|2311.82|2291.82|2311.03|2291.03|31
1640565790000|2021-12-27 00:43:10|2311.86|2291.86|2314.63|2294.63|2314.8|2294.8|2311.74|2291.74|32
1640565800000|2021-12-27 00:43:20|2314.98|2294.98|2315.41|2295.41|2315.5|2295.5|2314.26|2294.26|18
1640565810000|2021-12-27 00:43:30|2315.8|2295.8|2318.21|2298.21|2318.31|2298.31|2315.8|2295.8|29
1640565820000|2021-12-27 00:43:40|2318.23|2298.23|2319.21|2299.21|2319.59|2299.59|2318.23|2298.23|13
1640565830000|2021-12-27 00:43:50|2319.28|2299.28|2319.48|2299.48|2319.48|2299.48|2319.28|2299.28|3
1640565840000|2021-12-27 00:44:00|2319.76|2299.76|2318.46|2298.46|2319.86|2299.86|2317.95|2297.95|34
1640565850000|2021-12-27 00:44:10|2318.44|2298.44|2318.13|2298.13|2319.44|2299.44|2317.8|2297.8|31
1640565860000|2021-12-27 00:44:20|2318.06|2298.06|2317.62|2297.62|2318.06|2298.06|2316.96|2296.96|27
1640565870000|2021-12-27 00:44:30|2317.7|2297.7|2317.7|2297.7|2317.86|2297.86|2316.85|2296.85|24
1640565880000|2021-12-27 00:44:40|2317.82|2297.82|2319.88|2299.88|2319.88|2299.88|2317.82|2297.82|32
1640565890000|2021-12-27 00:44:50|2319.92|2299.92|2320|2300|2320.23|2300.23|2319.53|2299.53|33
1640565900000|2021-12-27 00:45:00|2320.32|2300.32|2319.82|2299.82|2320.32|2300.32|2318.52|2298.52|31
1640565910000|2021-12-27 00:45:10|2319.76|2299.76|2317.42|2297.42|2319.88|2299.88|2317.42|2297.42|35
1640565920000|2021-12-27 00:45:20|2317.43|2297.43|2318.8|2298.8|2319.19|2299.19|2317.43|2297.43|27
1640565930000|2021-12-27 00:45:30|2318.88|2298.88|2319.5|2299.5|2319.68|2299.68|2318.77|2298.77|23
1640565940000|2021-12-27 00:45:40|2319.47|2299.47|2319.72|2299.72|2319.72|2299.72|2318.97|2298.97|29
1640565950000|2021-12-27 00:45:50|2319.69|2299.69|2321.81|2301.81|2321.89|2301.89|2319.67|2299.67|30
1640565960000|2021-12-27 00:46:00|2321.75|2301.75|2322.48|2302.48|2322.48|2302.48|2321.56|2301.56|17
1640565970000|2021-12-27 00:46:10|2322.46|2302.46|2322.16|2302.16|2322.46|2302.46|2321.64|2301.64|14
1640565980000|2021-12-27 00:46:20|2322.12|2302.12|2322.24|2302.24|2322.24|2302.24|2322.12|2302.12|5
1640565990000|2021-12-27 00:46:30|2322.51|2302.51|2324.02|2304.02|2324.02|2304.02|2322.27|2302.27|9
1640566000000|2021-12-27 00:46:40|2324.07|2304.07|2326.52|2306.52|2326.52|2306.52|2324.07|2304.07|21
1640566010000|2021-12-27 00:46:50|2326.33|2306.33|2326.41|2306.41|2326.41|2306.41|2326.33|2306.33|2
1640566020000|2021-12-27 00:47:00|2326.55|2306.55|2326.5|2306.5|2326.55|2306.55|2326.38|2306.38|4
1640566030000|2021-12-27 00:47:10|2326.53|2306.53|2326.39|2306.39|2327.12|2307.12|2326|2306|25
1640566040000|2021-12-27 00:47:20|2326.45|2306.45|2326.49|2306.49|2326.75|2306.75|2326.36|2306.36|18
1640566050000|2021-12-27 00:47:30|2326.31|2306.31|2328.76|2308.76|2328.76|2308.76|2326.31|2306.31|21
1640566060000|2021-12-27 00:47:40|2328.62|2308.62|2325.35|2305.35|2328.77|2308.77|2324.41|2304.41|40
1640566070000|2021-12-27 00:47:50|2325.37|2305.37|2325.86|2305.86|2326.12|2306.12|2325.37|2305.37|26
1640566080000|2021-12-27 00:48:00|2325.84|2305.84|2327.78|2307.78|2328.33|2308.33|2325.84|2305.84|30
1640566090000|2021-12-27 00:48:10|2327.76|2307.76|2329.3|2309.3|2329.3|2309.3|2327.4|2307.4|30
1640566100000|2021-12-27 00:48:20|2328.94|2308.94|2331.5|2311.5|2331.61|2311.61|2328.94|2308.94|22
1640566110000|2021-12-27 00:48:30|2331.62|2311.62|2333.21|2313.21|2333.21|2313.21|2331.35|2311.35|28
1640566120000|2021-12-27 00:48:40|2333.39|2313.39|2333.48|2313.48|2333.54|2313.54|2332.71|2312.71|20
1640566130000|2021-12-27 00:48:50|2333.3|2313.3|2333.33|2313.33|2333.38|2313.38|2333.27|2313.27|4
1640566140000|2021-12-27 00:49:00|2333.34|2313.34|2333.49|2313.49|2333.77|2313.77|2333.29|2313.29|10
1640566150000|2021-12-27 00:49:10|2333.4|2313.4|2333.49|2313.49|2333.65|2313.65|2333.13|2313.13|29
1640566160000|2021-12-27 00:49:20|2333.48|2313.48|2333.6|2313.6|2334.47|2314.47|2333.35|2313.35|26
1640566170000|2021-12-27 00:49:30|2333.62|2313.62|2333.61|2313.61|2333.74|2313.74|2333.46|2313.46|30
1640566180000|2021-12-27 00:49:40|2333.62|2313.62|2332.78|2312.78|2333.62|2313.62|2332.78|2312.78|26
1640566190000|2021-12-27 00:49:50|2332.92|2312.92|2330.67|2310.67|2332.96|2312.96|2330.67|2310.67|27
1640566200000|2021-12-27 00:50:00|2330.66|2310.66|2330.33|2310.33|2331.16|2311.16|2330.33|2310.33|23
1640566210000|2021-12-27 00:50:10|2330.32|2310.32|2332.51|2312.51|2332.57|2312.57|2330.29|2310.29|24
1640566220000|2021-12-27 00:50:20|2332.49|2312.49|2333.55|2313.55|2333.74|2313.74|2332.49|2312.49|27
1640566230000|2021-12-27 00:50:30|2333.53|2313.53|2334.3|2314.3|2334.3|2314.3|2333.5|2313.5|14
1640566240000|2021-12-27 00:50:40|2334.28|2314.28|2336.37|2316.37|2336.37|2316.37|2334.16|2314.16|18
1640566250000|2021-12-27 00:50:50|2336.38|2316.38|2336.58|2316.58|2336.58|2316.58|2336.38|2316.38|12
1640566260000|2021-12-27 00:51:00|2336.6|2316.6|2336.69|2316.69|2337.3|2317.3|2336.41|2316.41|19
1640566270000|2021-12-27 00:51:10|2336.75|2316.75|2336.93|2316.93|2336.93|2316.93|2336.51|2316.51|23
1640566280000|2021-12-27 00:51:20|2336.87|2316.87|2336.68|2316.68|2336.87|2316.87|2336.08|2316.08|34
1640566290000|2021-12-27 00:51:30|2336.66|2316.66|2336.73|2316.73|2336.73|2316.73|2336.11|2316.11|22
1640566300000|2021-12-27 00:51:40|2336.71|2316.71|2336.45|2316.45|2337.14|2317.14|2336.45|2316.45|10
1640566310000|2021-12-27 00:51:50|2336.33|2316.33|2333.86|2313.86|2336.53|2316.53|2333.84|2313.84|29
1640566320000|2021-12-27 00:52:00|2333.8|2313.8|2333.84|2313.84|2334.44|2314.44|2333.51|2313.51|29
1640566330000|2021-12-27 00:52:10|2333.92|2313.92|2334.45|2314.45|2334.99|2314.99|2333.92|2313.92|21
1640566340000|2021-12-27 00:52:20|2334.48|2314.48|2334.54|2314.54|2334.54|2314.54|2334.44|2314.44|11
1640566350000|2021-12-27 00:52:30|2334.5|2314.5|2333.96|2313.96|2334.55|2314.55|2333.89|2313.89|15
1640566360000|2021-12-27 00:52:40|2333.94|2313.94|2334|2314|2334.03|2314.03|2333.89|2313.89|23
1640566370000|2021-12-27 00:52:50|2333.98|2313.98|2332.09|2312.09|2334|2314|2332.09|2312.09|25
1640566380000|2021-12-27 00:53:00|2332.06|2312.06|2332.82|2312.82|2333.02|2313.02|2332.06|2312.06|35
1640566390000|2021-12-27 00:53:10|2332.87|2312.87|2334.07|2314.07|2334.07|2314.07|2332.87|2312.87|23
1640566400000|2021-12-27 00:53:20|2334.06|2314.06|2333.05|2313.05|2334.22|2314.22|2332.33|2312.33|32
1640566410000|2021-12-27 00:53:30|2333.02|2313.02|2334.53|2314.53|2334.86|2314.86|2332.88|2312.88|19
1640566420000|2021-12-27 00:53:40|2334.49|2314.49|2334.04|2314.04|2334.49|2314.49|2333.94|2313.94|23
1640566430000|2021-12-27 00:53:50|2334.02|2314.02|2333.43|2313.43|2334.48|2314.48|2333.3|2313.3|25
1640566440000|2021-12-27 00:54:00|2333.44|2313.44|2332.68|2312.68|2333.44|2313.44|2332.58|2312.58|25
1640566450000|2021-12-27 00:54:10|2332.6|2312.6|2332.84|2312.84|2332.95|2312.95|2332.48|2312.48|23
1640566460000|2021-12-27 00:54:20|2332.73|2312.73|2331.97|2311.97|2332.73|2312.73|2331.94|2311.94|29
1640566470000|2021-12-27 00:54:30|2331.98|2311.98|2333.32|2313.32|2333.5|2313.5|2331.85|2311.85|27
1640566480000|2021-12-27 00:54:40|2333.34|2313.34|2333.29|2313.29|2333.71|2313.71|2333.25|2313.25|18
1640566490000|2021-12-27 00:54:50|2333.3|2313.3|2333.26|2313.26|2333.34|2313.34|2333.19|2313.19|14
1640566500000|2021-12-27 00:55:00|2333.19|2313.19|2333.44|2313.44|2334.13|2314.13|2333.05|2313.05|27
1640566510000|2021-12-27 00:55:10|2333.46|2313.46|2333.9|2313.9|2334.45|2314.45|2333.46|2313.46|20
1640566520000|2021-12-27 00:55:20|2333.72|2313.72|2333.6|2313.6|2333.94|2313.94|2333.49|2313.49|14
1640566530000|2021-12-27 00:55:30|2333.73|2313.73|2332.95|2312.95|2333.74|2313.74|2332.94|2312.94|33
1640566540000|2021-12-27 00:55:40|2333.04|2313.04|2334.25|2314.25|2334.25|2314.25|2332.98|2312.98|28
1640566550000|2021-12-27 00:55:50|2334.28|2314.28|2334.33|2314.33|2334.33|2314.33|2333.38|2313.38|21
1640566560000|2021-12-27 00:56:00|2334.84|2314.84|2334.32|2314.32|2335.13|2315.13|2334.32|2314.32|30
1640566570000|2021-12-27 00:56:10|2334.3|2314.3|2334.42|2314.42|2334.77|2314.77|2334.3|2314.3|27
1640566580000|2021-12-27 00:56:20|2334.29|2314.29|2333.83|2313.83|2334.29|2314.29|2333.65|2313.65|26
1640566590000|2021-12-27 00:56:30|2333.9|2313.9|2333.34|2313.34|2333.9|2313.9|2333.22|2313.22|33
1640566600000|2021-12-27 00:56:40|2333.33|2313.33|2332.27|2312.27|2333.37|2313.37|2332.16|2312.16|31
1640566610000|2021-12-27 00:56:50|2332.2|2312.2|2332.17|2312.17|2332.25|2312.25|2331.65|2311.65|12
1640566620000|2021-12-27 00:57:00|2332.11|2312.11|2332.04|2312.04|2332.11|2312.11|2331.55|2311.55|12
1640566630000|2021-12-27 00:57:10|2332.56|2312.56|2332.78|2312.78|2333.26|2313.26|2332.55|2312.55|15
1640566640000|2021-12-27 00:57:20|2332.81|2312.81|2331.97|2311.97|2332.81|2312.81|2331.85|2311.85|24
1640566650000|2021-12-27 00:57:30|2331.96|2311.96|2330.93|2310.93|2331.96|2311.96|2330.93|2310.93|32
1640566660000|2021-12-27 00:57:40|2331.36|2311.36|2331.3|2311.3|2331.53|2311.53|2331.25|2311.25|21
1640566670000|2021-12-27 00:57:50|2331.4|2311.4|2331.63|2311.63|2331.74|2311.74|2331.18|2311.18|28
1640566680000|2021-12-27 00:58:00|2331.61|2311.61|2331.21|2311.21|2331.61|2311.61|2330.76|2310.76|27
1640566690000|2021-12-27 00:58:10|2331.35|2311.35|2330.91|2310.91|2331.35|2311.35|2330.91|2310.91|15
1640566700000|2021-12-27 00:58:20|2330.87|2310.87|2329.6|2309.6|2331.2|2311.2|2329.14|2309.14|19
1640566710000|2021-12-27 00:58:30|2329.71|2309.71|2330.32|2310.32|2330.6|2310.6|2329.71|2309.71|33
1640566720000|2021-12-27 00:58:40|2330.39|2310.39|2328.83|2308.83|2330.4|2310.4|2328.2|2308.2|37
1640566730000|2021-12-27 00:58:50|2328.88|2308.88|2327.95|2307.95|2328.9|2308.9|2327.95|2307.95|27
1640566740000|2021-12-27 00:59:00|2327.85|2307.85|2330|2310|2330.71|2310.71|2327.78|2307.78|37
1640566750000|2021-12-27 00:59:10|2330.07|2310.07|2330.38|2310.38|2330.58|2310.58|2330.07|2310.07|25
1640566760000|2021-12-27 00:59:20|2330.54|2310.54|2330.33|2310.33|2330.54|2310.54|2330.32|2310.32|25
1640566770000|2021-12-27 00:59:30|2330.49|2310.49|2332.01|2312.01|2332.38|2312.38|2330.49|2310.49|22
1640566780000|2021-12-27 00:59:40|2332.13|2312.13|2331.73|2311.73|2332.57|2312.57|2331.6|2311.6|25
1640566790000|2021-12-27 00:59:50|2331.72|2311.72|2331.89|2311.89|2331.89|2311.89|2331.68|2311.68|18
1640566800000|2021-12-27 01:00:00|2332.34|2312.34|2331.23|2311.23|2332.34|2312.34|2331.17|2311.17|26
1640566810000|2021-12-27 01:00:10|2331.3|2311.3|2331.3|2311.3|2331.4|2311.4|2329.99|2309.99|25
1640566820000|2021-12-27 01:00:20|2331.29|2311.29|2329.97|2309.97|2331.41|2311.41|2329.97|2309.97|25
1640566830000|2021-12-27 01:00:30|2329.81|2309.81|2330.02|2310.02|2330.2|2310.2|2329.66|2309.66|28
1640566840000|2021-12-27 01:00:40|2329.97|2309.97|2330.02|2310.02|2330.27|2310.27|2329.78|2309.78|30
1640566850000|2021-12-27 01:00:50|2330.09|2310.09|2329.82|2309.82|2330.09|2310.09|2329.78|2309.78|28
1640566860000|2021-12-27 01:01:00|2329.73|2309.73|2329.61|2309.61|2329.73|2309.73|2329.05|2309.05|24
1640566870000|2021-12-27 01:01:10|2329.49|2309.49|2328.2|2308.2|2329.63|2309.63|2327.81|2307.81|27
1640566880000|2021-12-27 01:01:20|2328.17|2308.17|2327.09|2307.09|2328.17|2308.17|2326.95|2306.95|34
1640566890000|2021-12-27 01:01:30|2327.11|2307.11|2326.06|2306.06|2327.11|2307.11|2325.95|2305.95|25
1640566900000|2021-12-27 01:01:40|2326.01|2306.01|2324.9|2304.9|2326.01|2306.01|2324.7|2304.7|27
1640566910000|2021-12-27 01:01:50|2324.93|2304.93|2326.09|2306.09|2327.4|2307.4|2323.71|2303.71|35
1640566920000|2021-12-27 01:02:00|2326.02|2306.02|2327.83|2307.83|2327.83|2307.83|2325.78|2305.78|30
1640566930000|2021-12-27 01:02:10|2327.74|2307.74|2327.74|2307.74|2327.84|2307.84|2327.61|2307.61|18
1640566940000|2021-12-27 01:02:20|2327.84|2307.84|2327.5|2307.5|2327.84|2307.84|2327.41|2307.41|19
1640566950000|2021-12-27 01:02:30|2327.47|2307.47|2327.47|2307.47|2327.49|2307.49|2327.46|2307.46|5
1640566960000|2021-12-27 01:02:40|2327.44|2307.44|2327.56|2307.56|2327.56|2307.56|2327.44|2307.44|14
1640566970000|2021-12-27 01:02:50|2327.52|2307.52|2327.56|2307.56|2327.56|2307.56|2327.52|2307.52|2
1640566980000|2021-12-27 01:03:00|2327.57|2307.57|2327.56|2307.56|2327.58|2307.58|2327.52|2307.52|19
1640566990000|2021-12-27 01:03:10|2327.55|2307.55|2327.66|2307.66|2327.88|2307.88|2327.41|2307.41|14
1640567000000|2021-12-27 01:03:20|2327.67|2307.67|2327.49|2307.49|2327.91|2307.91|2327.46|2307.46|19
1640567010000|2021-12-27 01:03:30|2327.46|2307.46|2327.44|2307.44|2327.47|2307.47|2327.42|2307.42|7
1640567020000|2021-12-27 01:03:40|2327.52|2307.52|2326.9|2306.9|2327.52|2307.52|2326.63|2306.63|20
1640567030000|2021-12-27 01:03:50|2326.96|2306.96|2324.66|2304.66|2326.96|2306.96|2324.66|2304.66|27
1640567040000|2021-12-27 01:04:00|2324.65|2304.65|2324.68|2304.68|2324.84|2304.84|2324.53|2304.53|17
1640567050000|2021-12-27 01:04:10|2324.66|2304.66|2322.97|2302.97|2324.69|2304.69|2322.97|2302.97|32
1640567060000|2021-12-27 01:04:20|2322.33|2302.33|2322.42|2302.42|2322.79|2302.79|2322.05|2302.05|31
1640567070000|2021-12-27 01:04:30|2322.4|2302.4|2321.93|2301.93|2322.41|2302.41|2321.27|2301.27|24
1640567080000|2021-12-27 01:04:40|2321.99|2301.99|2321.21|2301.21|2321.99|2301.99|2321.21|2301.21|9
1640567090000|2021-12-27 01:04:50|2321.35|2301.35|2321.64|2301.64|2321.74|2301.74|2320.9|2300.9|16
1640567100000|2021-12-27 01:05:00|2321.65|2301.65|2322.45|2302.45|2322.47|2302.47|2321.56|2301.56|9
1640567110000|2021-12-27 01:05:10|2322.46|2302.46|2322.84|2302.84|2322.84|2302.84|2322.39|2302.39|18
1640567120000|2021-12-27 01:05:20|2322.96|2302.96|2324.15|2304.15|2324.17|2304.17|2322.88|2302.88|35
1640567130000|2021-12-27 01:05:30|2324.29|2304.29|2323.59|2303.59|2324.48|2304.48|2323.44|2303.44|32
1640567140000|2021-12-27 01:05:40|2323.65|2303.65|2323.31|2303.31|2323.75|2303.75|2323.15|2303.15|30
1640567150000|2021-12-27 01:05:50|2323.26|2303.26|2323.64|2303.64|2323.74|2303.74|2323.12|2303.12|18
1640567160000|2021-12-27 01:06:00|2323.63|2303.63|2323.24|2303.24|2323.63|2303.63|2323.14|2303.14|28
1640567170000|2021-12-27 01:06:10|2323.35|2303.35|2322.88|2302.88|2323.44|2303.44|2322.86|2302.86|21
1640567180000|2021-12-27 01:06:20|2323.22|2303.22|2323.25|2303.25|2323.48|2303.48|2323.19|2303.19|19
1640567190000|2021-12-27 01:06:30|2323.13|2303.13|2322.56|2302.56|2323.26|2303.26|2322.53|2302.53|27
1640567200000|2021-12-27 01:06:40|2322.58|2302.58|2322.57|2302.57|2322.58|2302.58|2322.5|2302.5|19
1640567210000|2021-12-27 01:06:50|2322.58|2302.58|2323.16|2303.16|2323.19|2303.19|2322.56|2302.56|21
1640567220000|2021-12-27 01:07:00|2323.14|2303.14|2322.59|2302.59|2323.55|2303.55|2322.53|2302.53|32
1640567230000|2021-12-27 01:07:10|2322.56|2302.56|2322.25|2302.25|2322.62|2302.62|2322.1|2302.1|21
1640567240000|2021-12-27 01:07:20|2322.31|2302.31|2322.73|2302.73|2323.32|2303.32|2322.31|2302.31|23
1640567250000|2021-12-27 01:07:30|2322.59|2302.59|2322.67|2302.67|2322.7|2302.7|2322.14|2302.14|18
1640567260000|2021-12-27 01:07:40|2322.7|2302.7|2322.89|2302.89|2322.9|2302.9|2322.68|2302.68|19
1640567270000|2021-12-27 01:07:50|2322.88|2302.88|2322.98|2302.98|2323.02|2303.02|2322.78|2302.78|29
1640567280000|2021-12-27 01:08:00|2322.97|2302.97|2323.56|2303.56|2324.09|2304.09|2322.97|2302.97|31
1640567290000|2021-12-27 01:08:10|2323.55|2303.55|2323.64|2303.64|2323.91|2303.91|2323.12|2303.12|32
1640567300000|2021-12-27 01:08:20|2323.65|2303.65|2322.66|2302.66|2323.65|2303.65|2322.66|2302.66|28
1640567310000|2021-12-27 01:08:30|2322.65|2302.65|2322.74|2302.74|2323.36|2303.36|2322.65|2302.65|28
1640567320000|2021-12-27 01:08:40|2322.89|2302.89|2322.21|2302.21|2322.9|2302.9|2322.02|2302.02|33
1640567330000|2021-12-27 01:08:50|2322.22|2302.22|2321.24|2301.24|2322.22|2302.22|2321.11|2301.11|17
1640567340000|2021-12-27 01:09:00|2321.29|2301.29|2321.24|2301.24|2321.38|2301.38|2321.24|2301.24|3
1640567350000|2021-12-27 01:09:10|2321.43|2301.43|2321.24|2301.24|2321.43|2301.43|2321.24|2301.24|7
1640567360000|2021-12-27 01:09:20|2321.28|2301.28|2321.37|2301.37|2321.37|2301.37|2321.24|2301.24|6
1640567370000|2021-12-27 01:09:30|2321.24|2301.24|2321.84|2301.84|2322.1|2302.1|2321.24|2301.24|14
1640567380000|2021-12-27 01:09:40|2321.83|2301.83|2322.7|2302.7|2322.72|2302.72|2321.83|2301.83|10
1640567390000|2021-12-27 01:09:50|2322.68|2302.68|2323.19|2303.19|2323.38|2303.38|2322.37|2302.37|19
1640567400000|2021-12-27 01:10:00|2323.73|2303.73|2324.18|2304.18|2324.19|2304.19|2323.73|2303.73|15
1640567410000|2021-12-27 01:10:10|2324.17|2304.17|2325.04|2305.04|2325.04|2305.04|2324.08|2304.08|23
1640567420000|2021-12-27 01:10:20|2325.02|2305.02|2325.11|2305.11|2325.11|2305.11|2324.96|2304.96|21
1640567430000|2021-12-27 01:10:30|2325.06|2305.06|2325.24|2305.24|2325.34|2305.34|2325.06|2305.06|12
1640567440000|2021-12-27 01:10:40|2325.3|2305.3|2325.87|2305.87|2326.14|2306.14|2325.3|2305.3|10
1640567450000|2021-12-27 01:10:50|2325.8|2305.8|2325.65|2305.65|2326.02|2306.02|2325.65|2305.65|22
1640567460000|2021-12-27 01:11:00|2325.69|2305.69|2327.05|2307.05|2327.1|2307.1|2325.69|2305.69|8
1640567470000|2021-12-27 01:11:10|2326.65|2306.65|2326.08|2306.08|2326.65|2306.65|2326.08|2306.08|6
1640567480000|2021-12-27 01:11:20|2326.04|2306.04|2326.16|2306.16|2326.33|2306.33|2325.79|2305.79|29
1640567490000|2021-12-27 01:11:30|2326.15|2306.15|2326.87|2306.87|2326.95|2306.95|2326.15|2306.15|20
1640567500000|2021-12-27 01:11:40|2326.65|2306.65|2324.48|2304.48|2326.65|2306.65|2324.05|2304.05|32
1640567510000|2021-12-27 01:11:50|2324.46|2304.46|2324.43|2304.43|2325.2|2305.2|2324.43|2304.43|24
1640567520000|2021-12-27 01:12:00|2324.32|2304.32|2324.72|2304.72|2324.79|2304.79|2324.25|2304.25|27
1640567530000|2021-12-27 01:12:10|2324.82|2304.82|2324.75|2304.75|2325.25|2305.25|2324.53|2304.53|25
1640567540000|2021-12-27 01:12:20|2324.71|2304.71|2324.2|2304.2|2324.77|2304.77|2324.14|2304.14|14
1640567550000|2021-12-27 01:12:30|2324.19|2304.19|2324.32|2304.32|2324.5|2304.5|2324.19|2304.19|23
1640567560000|2021-12-27 01:12:40|2324.56|2304.56|2320.79|2300.79|2324.56|2304.56|2319.96|2299.96|23
1640567570000|2021-12-27 01:12:50|2320.77|2300.77|2318.91|2298.91|2320.77|2300.77|2318.12|2298.12|20
1640567580000|2021-12-27 01:13:00|2318.82|2298.82|2318.12|2298.12|2318.82|2298.82|2318.12|2298.12|11
1640567590000|2021-12-27 01:13:10|2318.25|2298.25|2317.81|2297.81|2318.25|2298.25|2317.78|2297.78|9
1640567600000|2021-12-27 01:13:20|2317.79|2297.79|2317.97|2297.97|2318.49|2298.49|2317.53|2297.53|7
1640567610000|2021-12-27 01:13:30|2317.81|2297.81|2317.95|2297.95|2318|2298|2317.81|2297.81|4
1640567620000|2021-12-27 01:13:40|2317.76|2297.76|2317.7|2297.7|2317.76|2297.76|2317.2|2297.2|7
1640567630000|2021-12-27 01:13:50|2317.9|2297.9|2317.96|2297.96|2318.82|2298.82|2317.9|2297.9|5
1640567640000|2021-12-27 01:14:00|2318.38|2298.38|2317.95|2297.95|2318.8|2298.8|2317.86|2297.86|22
1640567650000|2021-12-27 01:14:10|2318.25|2298.25|2317.37|2297.37|2318.25|2298.25|2317.37|2297.37|15
1640567660000|2021-12-27 01:14:20|2317.39|2297.39|2315.11|2295.11|2317.94|2297.94|2315.11|2295.11|25
1640567670000|2021-12-27 01:14:30|2314.48|2294.48|2313.8|2293.8|2314.48|2294.48|2313.68|2293.68|25
1640567680000|2021-12-27 01:14:40|2314.55|2294.55|2316.64|2296.64|2316.67|2296.67|2314.55|2294.55|23
1640567690000|2021-12-27 01:14:50|2316.6|2296.6|2316.89|2296.89|2316.89|2296.89|2316.43|2296.43|19
1640567700000|2021-12-27 01:15:00|2316.87|2296.87|2316.35|2296.35|2316.87|2296.87|2316.26|2296.26|22
1640567710000|2021-12-27 01:15:10|2316.38|2296.38|2315.26|2295.26|2316.49|2296.49|2315.26|2295.26|23
1640567720000|2021-12-27 01:15:20|2315.25|2295.25|2315.18|2295.18|2315.26|2295.26|2315.08|2295.08|17
1640567730000|2021-12-27 01:15:30|2315.15|2295.15|2315.2|2295.2|2315.22|2295.22|2315.15|2295.15|12
1640567740000|2021-12-27 01:15:40|2315.17|2295.17|2314.16|2294.16|2315.17|2295.17|2314.13|2294.13|26
1640567750000|2021-12-27 01:15:50|2313.76|2293.76|2314.11|2294.11|2314.34|2294.34|2313.76|2293.76|6
1640567760000|2021-12-27 01:16:00|2314.2|2294.2|2314.01|2294.01|2314.23|2294.23|2313.76|2293.76|14
1640567770000|2021-12-27 01:16:10|2313.76|2293.76|2314.31|2294.31|2314.31|2294.31|2313.76|2293.76|14
1640567780000|2021-12-27 01:16:20|2314.45|2294.45|2314.37|2294.37|2314.53|2294.53|2314.26|2294.26|16
1640567790000|2021-12-27 01:16:30|2314.36|2294.36|2314.26|2294.26|2314.36|2294.36|2314.26|2294.26|4
1640567800000|2021-12-27 01:16:40|2314.12|2294.12|2312.98|2292.98|2314.12|2294.12|2312.95|2292.95|21
1640567810000|2021-12-27 01:16:50|2313.1|2293.1|2313.28|2293.28|2313.38|2293.38|2312.84|2292.84|14
1640567820000|2021-12-27 01:17:00|2313.43|2293.43|2313.4|2293.4|2313.43|2293.43|2313.11|2293.11|14
1640567830000|2021-12-27 01:17:10|2313.5|2293.5|2314.93|2294.93|2315.53|2295.53|2313.11|2293.11|28
1640567840000|2021-12-27 01:17:20|2315.35|2295.35|2315.5|2295.5|2315.59|2295.59|2315.35|2295.35|18
1640567850000|2021-12-27 01:17:30|2315.57|2295.57|2316.37|2296.37|2316.37|2296.37|2315.57|2295.57|20
1640567860000|2021-12-27 01:17:40|2316.41|2296.41|2316.41|2296.41|2316.41|2296.41|2316.37|2296.37|8
1640567870000|2021-12-27 01:17:50|2316.46|2296.46|2316.52|2296.52|2316.76|2296.76|2316.41|2296.41|7
1640567880000|2021-12-27 01:18:00|2315.77|2295.77|2317.38|2297.38|2317.38|2297.38|2315.77|2295.77|22
1640567890000|2021-12-27 01:18:10|2317.42|2297.42|2318.76|2298.76|2318.82|2298.82|2317.38|2297.38|12
1640567900000|2021-12-27 01:18:20|2318.38|2298.38|2318.5|2298.5|2318.5|2298.5|2318.3|2298.3|8
1640567910000|2021-12-27 01:18:30|2318.48|2298.48|2319.97|2299.97|2320.27|2300.27|2318.48|2298.48|12
1640567920000|2021-12-27 01:18:40|2319.29|2299.29|2320.62|2300.62|2320.74|2300.74|2319.29|2299.29|35
1640567930000|2021-12-27 01:18:50|2320.65|2300.65|2320.62|2300.62|2320.95|2300.95|2320.38|2300.38|23
1640567940000|2021-12-27 01:19:00|2320.61|2300.61|2320.57|2300.57|2320.64|2300.64|2320.44|2300.44|20
1640567950000|2021-12-27 01:19:10|2320.56|2300.56|2321.47|2301.47|2321.49|2301.49|2320.54|2300.54|21
1640567960000|2021-12-27 01:19:20|2321.46|2301.46|2321.7|2301.7|2321.7|2301.7|2321.44|2301.44|18
1640567970000|2021-12-27 01:19:30|2321.72|2301.72|2322.21|2302.21|2322.4|2302.4|2321.65|2301.65|15
1640567980000|2021-12-27 01:19:40|2321.8|2301.8|2321.07|2301.07|2321.8|2301.8|2320.94|2300.94|23
1640567990000|2021-12-27 01:19:50|2321.02|2301.02|2321.79|2301.79|2321.8|2301.8|2320.97|2300.97|18
1640568000000|2021-12-27 01:20:00|2321.72|2301.72|2321.68|2301.68|2321.79|2301.79|2321.64|2301.64|22
1640568010000|2021-12-27 01:20:10|2321.63|2301.63|2322.44|2302.44|2322.47|2302.47|2321.63|2301.63|13
1640568020000|2021-12-27 01:20:20|2322.47|2302.47|2323.13|2303.13|2323.19|2303.19|2322.47|2302.47|6
1640568030000|2021-12-27 01:20:30|2323.09|2303.09|2323.52|2303.52|2323.71|2303.71|2322.69|2302.69|12
1640568040000|2021-12-27 01:20:40|2323.64|2303.64|2323.6|2303.6|2323.64|2303.64|2323.52|2303.52|8
1640568050000|2021-12-27 01:20:50|2323.59|2303.59|2323.74|2303.74|2323.85|2303.85|2322.8|2302.8|31
1640568060000|2021-12-27 01:21:00|2323.54|2303.54|2324.32|2304.32|2324.41|2304.41|2323.5|2303.5|20
1640568070000|2021-12-27 01:21:10|2324.4|2304.4|2325.75|2305.75|2326.68|2306.68|2324.4|2304.4|33
1640568080000|2021-12-27 01:21:20|2325.83|2305.83|2325.4|2305.4|2326.37|2306.37|2325.34|2305.34|31
1640568090000|2021-12-27 01:21:30|2325.42|2305.42|2325.59|2305.59|2325.76|2305.76|2325.36|2305.36|9
1640568100000|2021-12-27 01:21:40|2325.54|2305.54|2326.01|2306.01|2326.82|2306.82|2325.5|2305.5|23
1640568110000|2021-12-27 01:21:50|2325.92|2305.92|2326.32|2306.32|2326.32|2306.32|2324.93|2304.93|32
1640568120000|2021-12-27 01:22:00|2326.29|2306.29|2326.49|2306.49|2326.51|2306.51|2325.81|2305.81|27
1640568130000|2021-12-27 01:22:10|2325.94|2305.94|2325.5|2305.5|2326.2|2306.2|2325.38|2305.38|30
1640568140000|2021-12-27 01:22:20|2325.64|2305.64|2325.2|2305.2|2325.66|2305.66|2325.16|2305.16|27
1640568150000|2021-12-27 01:22:30|2324.58|2304.58|2324.64|2304.64|2324.71|2304.71|2324.4|2304.4|26
1640568160000|2021-12-27 01:22:40|2324.54|2304.54|2324.31|2304.31|2324.64|2304.64|2324.24|2304.24|23
1640568170000|2021-12-27 01:22:50|2324.23|2304.23|2323.61|2303.61|2324.34|2304.34|2323.46|2303.46|13
1640568180000|2021-12-27 01:23:00|2323.06|2303.06|2323.6|2303.6|2323.6|2303.6|2322.51|2302.51|25
1640568190000|2021-12-27 01:23:10|2323.74|2303.74|2324.32|2304.32|2324.61|2304.61|2323.74|2303.74|22
1640568200000|2021-12-27 01:23:20|2324.3|2304.3|2323.43|2303.43|2324.43|2304.43|2323.43|2303.43|28
1640568210000|2021-12-27 01:23:30|2323.74|2303.74|2324.21|2304.21|2324.21|2304.21|2323.63|2303.63|35
1640568220000|2021-12-27 01:23:40|2324.18|2304.18|2323.36|2303.36|2324.18|2304.18|2323.29|2303.29|24
1640568230000|2021-12-27 01:23:50|2323.23|2303.23|2323.38|2303.38|2323.49|2303.49|2323.23|2303.23|20
1640568240000|2021-12-27 01:24:00|2323.4|2303.4|2322.94|2302.94|2323.4|2303.4|2322.94|2302.94|19
1640568250000|2021-12-27 01:24:10|2322.9|2302.9|2323.39|2303.39|2323.43|2303.43|2322.53|2302.53|22
1640568260000|2021-12-27 01:24:20|2323.4|2303.4|2324.14|2304.14|2324.14|2304.14|2323.37|2303.37|22
1640568270000|2021-12-27 01:24:30|2324.17|2304.17|2324.44|2304.44|2324.44|2304.44|2324.17|2304.17|16
1640568280000|2021-12-27 01:24:40|2324.4|2304.4|2324.64|2304.64|2324.66|2304.66|2324.18|2304.18|27
1640568290000|2021-12-27 01:24:50|2324.58|2304.58|2323.36|2303.36|2324.58|2304.58|2323.17|2303.17|23
1640568300000|2021-12-27 01:25:00|2322.77|2302.77|2322.57|2302.57|2323.34|2303.34|2322.18|2302.18|31
1640568310000|2021-12-27 01:25:10|2322.54|2302.54|2321.77|2301.77|2322.54|2302.54|2321.77|2301.77|21
1640568320000|2021-12-27 01:25:20|2321.76|2301.76|2321.76|2301.76|2321.82|2301.82|2321.73|2301.73|13
1640568330000|2021-12-27 01:25:30|2321.81|2301.81|2321.82|2301.82|2321.82|2301.82|2321.44|2301.44|29
1640568340000|2021-12-27 01:25:40|2321.13|2301.13|2320.9|2300.9|2321.2|2301.2|2320.8|2300.8|29
1640568350000|2021-12-27 01:25:50|2320.94|2300.94|2321.32|2301.32|2321.35|2301.35|2320.94|2300.94|22
1640568360000|2021-12-27 01:26:00|2321.31|2301.31|2321.37|2301.37|2321.37|2301.37|2321.27|2301.27|24
1640568370000|2021-12-27 01:26:10|2321.36|2301.36|2321.84|2301.84|2321.89|2301.89|2321.36|2301.36|13
1640568380000|2021-12-27 01:26:20|2321.88|2301.88|2321.62|2301.62|2321.89|2301.89|2321.6|2301.6|25
1640568390000|2021-12-27 01:26:30|2321.61|2301.61|2321.48|2301.48|2321.66|2301.66|2321.13|2301.13|28
1640568400000|2021-12-27 01:26:40|2321.43|2301.43|2321.44|2301.44|2321.48|2301.48|2321.39|2301.39|19
1640568410000|2021-12-27 01:26:50|2321.29|2301.29|2321.49|2301.49|2321.66|2301.66|2321.29|2301.29|13
1640568420000|2021-12-27 01:27:00|2321.5|2301.5|2321.63|2301.63|2321.79|2301.79|2321.48|2301.48|18
1640568430000|2021-12-27 01:27:10|2321.66|2301.66|2320.9|2300.9|2321.66|2301.66|2320.84|2300.84|29
1640568440000|2021-12-27 01:27:20|2320.94|2300.94|2321.03|2301.03|2321.22|2301.22|2320.88|2300.88|33
1640568450000|2021-12-27 01:27:30|2321.01|2301.01|2322.23|2302.23|2322.23|2302.23|2321.01|2301.01|26
1640568460000|2021-12-27 01:27:40|2322.65|2302.65|2322.97|2302.97|2323.4|2303.4|2322.51|2302.51|25
1640568470000|2021-12-27 01:27:50|2323.06|2303.06|2323.31|2303.31|2323.38|2303.38|2323.06|2303.06|15
1640568480000|2021-12-27 01:28:00|2323.28|2303.28|2323.4|2303.4|2323.4|2303.4|2322.91|2302.91|20
1640568490000|2021-12-27 01:28:10|2323.31|2303.31|2322.9|2302.9|2323.46|2303.46|2322.27|2302.27|29
1640568500000|2021-12-27 01:28:20|2322.84|2302.84|2324.02|2304.02|2324.02|2304.02|2322.79|2302.79|24
1640568510000|2021-12-27 01:28:30|2324.08|2304.08|2323.48|2303.48|2324.08|2304.08|2322.84|2302.84|30
1640568520000|2021-12-27 01:28:40|2323.47|2303.47|2324.01|2304.01|2324.25|2304.25|2323.33|2303.33|23
1640568530000|2021-12-27 01:28:50|2324|2304|2323.98|2303.98|2324.27|2304.27|2323.86|2303.86|23
1640568540000|2021-12-27 01:29:00|2323.99|2303.99|2323.96|2303.96|2323.99|2303.99|2323.9|2303.9|7
1640568550000|2021-12-27 01:29:10|2323.89|2303.89|2324.46|2304.46|2324.46|2304.46|2323.22|2303.22|18
1640568560000|2021-12-27 01:29:20|2324.71|2304.71|2326.16|2306.16|2326.16|2306.16|2324.71|2304.71|12
1640568570000|2021-12-27 01:29:30|2326.14|2306.14|2327.5|2307.5|2327.5|2307.5|2326.1|2306.1|27
1640568580000|2021-12-27 01:29:40|2327.46|2307.46|2326.92|2306.92|2327.46|2307.46|2326.84|2306.84|3
1640568590000|2021-12-27 01:29:50|2326.84|2306.84|2326.84|2306.84|2326.84|2306.84|2326.84|2306.84|1
1640568600000|2021-12-27 01:30:00|2326.81|2306.81|2327.41|2307.41|2327.41|2307.41|2326.76|2306.76|6
1640568610000|2021-12-27 01:30:10|2327.52|2307.52|2326.94|2306.94|2327.52|2307.52|2326.94|2306.94|4
1640568620000|2021-12-27 01:30:20|2326.92|2306.92|2326.01|2306.01|2327.37|2307.37|2325.97|2305.97|26
1640568630000|2021-12-27 01:30:30|2325.99|2305.99|2325.95|2305.95|2326.01|2306.01|2325.92|2305.92|14
1640568640000|2021-12-27 01:30:40|2325.94|2305.94|2326.64|2306.64|2326.64|2306.64|2325.87|2305.87|17
1640568650000|2021-12-27 01:30:50|2327.08|2307.08|2325.32|2305.32|2327.08|2307.08|2325|2305|27
1640568660000|2021-12-27 01:31:00|2325.22|2305.22|2325.18|2305.18|2325.3|2305.3|2324.98|2304.98|33
1640568670000|2021-12-27 01:31:10|2325|2305|2325.39|2305.39|2325.39|2305.39|2325|2305|16
1640568680000|2021-12-27 01:31:20|2325.47|2305.47|2324.68|2304.68|2325.47|2305.47|2324.49|2304.49|30
1640568690000|2021-12-27 01:31:30|2324.67|2304.67|2324.15|2304.15|2324.68|2304.68|2323.66|2303.66|26
1640568700000|2021-12-27 01:31:40|2323.66|2303.66|2324.14|2304.14|2324.17|2304.17|2323.6|2303.6|15
1640568710000|2021-12-27 01:31:50|2324.15|2304.15|2322.79|2302.79|2324.31|2304.31|2322.58|2302.58|26
1640568720000|2021-12-27 01:32:00|2322.52|2302.52|2323.61|2303.61|2323.61|2303.61|2322.52|2302.52|26
1640568730000|2021-12-27 01:32:10|2323.93|2303.93|2323.51|2303.51|2323.93|2303.93|2323.51|2303.51|27
1640568740000|2021-12-27 01:32:20|2323.61|2303.61|2323.63|2303.63|2323.76|2303.76|2323.54|2303.54|16
1640568750000|2021-12-27 01:32:30|2323.76|2303.76|2323.9|2303.9|2323.92|2303.92|2323.63|2303.63|20
1640568760000|2021-12-27 01:32:40|2323.92|2303.92|2323.55|2303.55|2323.93|2303.93|2323.5|2303.5|15
1640568770000|2021-12-27 01:32:50|2323.54|2303.54|2322.13|2302.13|2323.54|2303.54|2322|2302|29
1640568780000|2021-12-27 01:33:00|2322.36|2302.36|2322.5|2302.5|2322.72|2302.72|2321.97|2301.97|19
1640568790000|2021-12-27 01:33:10|2322.64|2302.64|2322.1|2302.1|2322.68|2302.68|2321.71|2301.71|20
1640568800000|2021-12-27 01:33:20|2321.97|2301.97|2321.88|2301.88|2322.14|2302.14|2321.81|2301.81|24
1640568810000|2021-12-27 01:33:30|2321.84|2301.84|2321.86|2301.86|2322.27|2302.27|2321.82|2301.82|23
1640568820000|2021-12-27 01:33:40|2321.81|2301.81|2321.6|2301.6|2322.45|2302.45|2321.16|2301.16|27
1640568830000|2021-12-27 01:33:50|2321.66|2301.66|2321.24|2301.24|2321.87|2301.87|2321.24|2301.24|12
1640568840000|2021-12-27 01:34:00|2321.26|2301.26|2321.79|2301.79|2321.9|2301.9|2321.22|2301.22|27
1640568850000|2021-12-27 01:34:10|2321.75|2301.75|2322.19|2302.19|2322.19|2302.19|2321.68|2301.68|21
1640568860000|2021-12-27 01:34:20|2322.07|2302.07|2322.68|2302.68|2322.92|2302.92|2321.89|2301.89|33
1640568870000|2021-12-27 01:34:30|2322.66|2302.66|2321.89|2301.89|2322.66|2302.66|2321.66|2301.66|26
1640568880000|2021-12-27 01:34:40|2321.88|2301.88|2321.77|2301.77|2321.95|2301.95|2321.6|2301.6|20
1640568890000|2021-12-27 01:34:50|2321.79|2301.79|2321.77|2301.77|2321.89|2301.89|2321.76|2301.76|26
1640568900000|2021-12-27 01:35:00|2321.74|2301.74|2321.62|2301.62|2321.74|2301.74|2321.32|2301.32|31
1640568910000|2021-12-27 01:35:10|2321.47|2301.47|2320.89|2300.89|2321.55|2301.55|2320.79|2300.79|24
1640568920000|2021-12-27 01:35:20|2320.9|2300.9|2321.02|2301.02|2321.23|2301.23|2320.76|2300.76|18
1640568930000|2021-12-27 01:35:30|2321.03|2301.03|2321.56|2301.56|2321.72|2301.72|2320.94|2300.94|15
1640568940000|2021-12-27 01:35:40|2321.53|2301.53|2321.51|2301.51|2321.6|2301.6|2321.43|2301.43|17
1640568950000|2021-12-27 01:35:50|2321.41|2301.41|2320.92|2300.92|2321.58|2301.58|2320.7|2300.7|18
1640568960000|2021-12-27 01:36:00|2320.95|2300.95|2320.33|2300.33|2320.95|2300.95|2320.12|2300.12|18
1640568970000|2021-12-27 01:36:10|2320.34|2300.34|2320.09|2300.09|2320.49|2300.49|2319.74|2299.74|22
1640568980000|2021-12-27 01:36:20|2320.12|2300.12|2320.79|2300.79|2320.97|2300.97|2319.73|2299.73|26
1640568990000|2021-12-27 01:36:30|2320.77|2300.77|2321.58|2301.58|2321.58|2301.58|2320.75|2300.75|23
1640569000000|2021-12-27 01:36:40|2321.6|2301.6|2320.98|2300.98|2321.68|2301.68|2320.91|2300.91|33
1640569010000|2021-12-27 01:36:50|2320.99|2300.99|2321.03|2301.03|2321.12|2301.12|2320.95|2300.95|17
1640569020000|2021-12-27 01:37:00|2320.84|2300.84|2320.81|2300.81|2320.84|2300.84|2320.66|2300.66|20
1640569030000|2021-12-27 01:37:10|2320.84|2300.84|2320.53|2300.53|2320.85|2300.85|2320.4|2300.4|11
1640569040000|2021-12-27 01:37:20|2320.51|2300.51|2320.51|2300.51|2320.51|2300.51|2320.51|2300.51|1
1640569050000|2021-12-27 01:37:30|2320.55|2300.55|2320.55|2300.55|2320.55|2300.55|2320.55|2300.55|1
1640569060000|2021-12-27 01:37:40|2320.5|2300.5|2320.52|2300.52|2320.52|2300.52|2320.5|2300.5|2
1640569070000|2021-12-27 01:37:50|2320.5|2300.5|2320.24|2300.24|2320.66|2300.66|2319.92|2299.92|20
1640569080000|2021-12-27 01:38:00|2320.33|2300.33|2320.23|2300.23|2320.33|2300.33|2319.96|2299.96|24
1640569090000|2021-12-27 01:38:10|2320.27|2300.27|2319.56|2299.56|2320.37|2300.37|2319.54|2299.54|30
1640569100000|2021-12-27 01:38:20|2319.55|2299.55|2319.48|2299.48|2319.67|2299.67|2319.46|2299.46|26
1640569110000|2021-12-27 01:38:30|2319.44|2299.44|2319.51|2299.51|2319.55|2299.55|2319.43|2299.43|17
1640569120000|2021-12-27 01:38:40|2319.55|2299.55|2320.28|2300.28|2320.32|2300.32|2319.54|2299.54|8
1640569130000|2021-12-27 01:38:50|2320.21|2300.21|2320.32|2300.32|2320.59|2300.59|2320.17|2300.17|6
1640569140000|2021-12-27 01:39:00|2320.45|2300.45|2321.18|2301.18|2321.18|2301.18|2320.28|2300.28|6
1640569150000|2021-12-27 01:39:10|2321.12|2301.12|2321.59|2301.59|2321.59|2301.59|2321.12|2301.12|3
1640569160000|2021-12-27 01:39:20|2321.42|2301.42|2320.68|2300.68|2321.71|2301.71|2320.68|2300.68|12
1640569170000|2021-12-27 01:39:30|2320.66|2300.66|2320.74|2300.74|2320.79|2300.79|2320.66|2300.66|9
1640569180000|2021-12-27 01:39:40|2320.7|2300.7|2320.69|2300.69|2320.75|2300.75|2320.55|2300.55|10
1640569190000|2021-12-27 01:39:50|2320.68|2300.68|2320.55|2300.55|2320.89|2300.89|2320.08|2300.08|24
1640569200000|2021-12-27 01:40:00|2320.09|2300.09|2319.49|2299.49|2320.09|2300.09|2319.49|2299.49|5
1640569220000|2021-12-27 01:40:20|2319.46|2299.46|2319.16|2299.16|2319.46|2299.46|2318.71|2298.71|16
1640569230000|2021-12-27 01:40:30|2319.1|2299.1|2318.52|2298.52|2319.22|2299.22|2318.52|2298.52|28
1640569240000|2021-12-27 01:40:40|2318.62|2298.62|2318.16|2298.16|2318.75|2298.75|2318|2298|31
1640569250000|2021-12-27 01:40:50|2318.15|2298.15|2318.09|2298.09|2318.26|2298.26|2318.01|2298.01|27
1640569260000|2021-12-27 01:41:00|2318.24|2298.24|2318.73|2298.73|2318.87|2298.87|2317.93|2297.93|27
1640569270000|2021-12-27 01:41:10|2318.72|2298.72|2316.49|2296.49|2318.72|2298.72|2316.33|2296.33|36
1640569280000|2021-12-27 01:41:20|2316.42|2296.42|2315.81|2295.81|2317.11|2297.11|2315.81|2295.81|30
1640569290000|2021-12-27 01:41:30|2316.34|2296.34|2316.35|2296.35|2316.36|2296.36|2315.84|2295.84|30
1640569300000|2021-12-27 01:41:40|2316.21|2296.21|2316.15|2296.15|2316.52|2296.52|2316.12|2296.12|33
1640569310000|2021-12-27 01:41:50|2316.14|2296.14|2316.15|2296.15|2316.36|2296.36|2316.06|2296.06|19
1640569320000|2021-12-27 01:42:00|2316.25|2296.25|2316|2296|2316.26|2296.26|2315.94|2295.94|24
1640569330000|2021-12-27 01:42:10|2315.98|2295.98|2316.12|2296.12|2316.12|2296.12|2315.98|2295.98|21
1640569340000|2021-12-27 01:42:20|2316.1|2296.1|2316.06|2296.06|2316.12|2296.12|2316.06|2296.06|18
1640569350000|2021-12-27 01:42:30|2316.08|2296.08|2316.08|2296.08|2316.12|2296.12|2316.08|2296.08|10
1640569360000|2021-12-27 01:42:40|2316.1|2296.1|2316.06|2296.06|2316.15|2296.15|2316.05|2296.05|18
1640569370000|2021-12-27 01:42:50|2316.08|2296.08|2315.81|2295.81|2316.08|2296.08|2315.77|2295.77|17
1640569380000|2021-12-27 01:43:00|2315.9|2295.9|2315.88|2295.88|2315.95|2295.95|2315.87|2295.87|12
1640569390000|2021-12-27 01:43:10|2315.87|2295.87|2316.07|2296.07|2316.07|2296.07|2315.84|2295.84|16
1640569400000|2021-12-27 01:43:20|2316.1|2296.1|2316.07|2296.07|2316.12|2296.12|2315.97|2295.97|14
1640569410000|2021-12-27 01:43:30|2315.98|2295.98|2316.12|2296.12|2316.12|2296.12|2315.98|2295.98|4
1640569420000|2021-12-27 01:43:40|2316.09|2296.09|2316.15|2296.15|2316.18|2296.18|2315.9|2295.9|9
1640569430000|2021-12-27 01:43:50|2316.16|2296.16|2316.61|2296.61|2316.61|2296.61|2316.12|2296.12|4
1640569440000|2021-12-27 01:44:00|2316.62|2296.62|2316.62|2296.62|2316.62|2296.62|2316.62|2296.62|1
1640569450000|2021-12-27 01:44:10|2316.52|2296.52|2316.81|2296.81|2316.97|2296.97|2316.45|2296.45|8
1640569460000|2021-12-27 01:44:20|2316.88|2296.88|2317.64|2297.64|2317.64|2297.64|2316.57|2296.57|9
1640569470000|2021-12-27 01:44:30|2317.8|2297.8|2319.52|2299.52|2319.78|2299.78|2317.55|2297.55|29
1640569480000|2021-12-27 01:44:40|2319.5|2299.5|2319.98|2299.98|2320.41|2300.41|2319.46|2299.46|27
1640569490000|2021-12-27 01:44:50|2319.97|2299.97|2319.9|2299.9|2319.98|2299.98|2319.8|2299.8|24
1640569500000|2021-12-27 01:45:00|2319.91|2299.91|2320.08|2300.08|2320.08|2300.08|2319.8|2299.8|11
1640569510000|2021-12-27 01:45:10|2320.83|2300.83|2321.79|2301.79|2321.79|2301.79|2320.46|2300.46|16
1640569520000|2021-12-27 01:45:20|2321.72|2301.72|2321.5|2301.5|2321.82|2301.82|2321.5|2301.5|27
1640569530000|2021-12-27 01:45:30|2321.63|2301.63|2320.09|2300.09|2321.97|2301.97|2320.09|2300.09|32
1640569540000|2021-12-27 01:45:40|2320.04|2300.04|2321.82|2301.82|2322|2302|2320.04|2300.04|28
1640569550000|2021-12-27 01:45:50|2321.83|2301.83|2321.56|2301.56|2322.01|2302.01|2321.24|2301.24|23
1640569560000|2021-12-27 01:46:00|2321.69|2301.69|2321.26|2301.26|2321.75|2301.75|2320.92|2300.92|28
1640569570000|2021-12-27 01:46:10|2321.27|2301.27|2320.66|2300.66|2321.44|2301.44|2320.52|2300.52|15
1640569580000|2021-12-27 01:46:20|2320.82|2300.82|2320.53|2300.53|2320.97|2300.97|2320.53|2300.53|15
1640569590000|2021-12-27 01:46:30|2320.51|2300.51|2322.6|2302.6|2322.63|2302.63|2320.26|2300.26|30
1640569600000|2021-12-27 01:46:40|2322.57|2302.57|2323.89|2303.89|2324.7|2304.7|2322.57|2302.57|35
1640569610000|2021-12-27 01:46:50|2323.86|2303.86|2324.73|2304.73|2324.75|2304.75|2323.73|2303.73|29
1640569620000|2021-12-27 01:47:00|2324.75|2304.75|2323.6|2303.6|2324.75|2304.75|2323.6|2303.6|22
1640569630000|2021-12-27 01:47:10|2323.58|2303.58|2323.54|2303.54|2323.78|2303.78|2323.16|2303.16|29
1640569640000|2021-12-27 01:47:20|2323.55|2303.55|2322.64|2302.64|2323.61|2303.61|2322.57|2302.57|14
1640569650000|2021-12-27 01:47:30|2322.72|2302.72|2322.45|2302.45|2323.22|2303.22|2322.45|2302.45|24
1640569660000|2021-12-27 01:47:40|2322.47|2302.47|2322.63|2302.63|2322.68|2302.68|2322.31|2302.31|13
1640569670000|2021-12-27 01:47:50|2322.57|2302.57|2323.32|2303.32|2323.32|2303.32|2321.37|2301.37|33
1640569680000|2021-12-27 01:48:00|2323.31|2303.31|2322.54|2302.54|2323.38|2303.38|2321.85|2301.85|22
1640569690000|2021-12-27 01:48:10|2322.55|2302.55|2321.77|2301.77|2322.59|2302.59|2321.77|2301.77|26
1640569700000|2021-12-27 01:48:20|2321.74|2301.74|2322.2|2302.2|2322.44|2302.44|2321.74|2301.74|24
1640569710000|2021-12-27 01:48:30|2322.23|2302.23|2321.95|2301.95|2322.28|2302.28|2321.86|2301.86|16
1640569720000|2021-12-27 01:48:40|2321.81|2301.81|2321.71|2301.71|2321.95|2301.95|2321.17|2301.17|10
1640569730000|2021-12-27 01:48:50|2321.64|2301.64|2321.47|2301.47|2321.85|2301.85|2321.47|2301.47|14
1640569740000|2021-12-27 01:49:00|2321.48|2301.48|2320.45|2300.45|2321.54|2301.54|2320.45|2300.45|18
1640569750000|2021-12-27 01:49:10|2320.4|2300.4|2318.74|2298.74|2320.4|2300.4|2318.74|2298.74|17
1640569760000|2021-12-27 01:49:20|2318.99|2298.99|2318.77|2298.77|2319.02|2299.02|2318.65|2298.65|10
1640569770000|2021-12-27 01:49:30|2318.82|2298.82|2318.61|2298.61|2318.83|2298.83|2318.57|2298.57|7
1640569780000|2021-12-27 01:49:40|2318.62|2298.62|2318.64|2298.64|2318.89|2298.89|2318.62|2298.62|17
1640569790000|2021-12-27 01:49:50|2318.54|2298.54|2318.6|2298.6|2318.72|2298.72|2318.54|2298.54|15
1640569800000|2021-12-27 01:50:00|2318.61|2298.61|2318.85|2298.85|2318.85|2298.85|2318.56|2298.56|12
1640569810000|2021-12-27 01:50:10|2319|2299|2318.88|2298.88|2319|2299|2318.76|2298.76|16
1640569820000|2021-12-27 01:50:20|2319.24|2299.24|2319.36|2299.36|2319.47|2299.47|2319.24|2299.24|17
1640569830000|2021-12-27 01:50:30|2319.39|2299.39|2318.63|2298.63|2319.39|2299.39|2318.57|2298.57|17
1640569840000|2021-12-27 01:50:40|2318.66|2298.66|2318.94|2298.94|2319.23|2299.23|2318.66|2298.66|17
1640569850000|2021-12-27 01:50:50|2318.95|2298.95|2318.6|2298.6|2319.07|2299.07|2318.6|2298.6|19
1640569860000|2021-12-27 01:51:00|2318.58|2298.58|2318.56|2298.56|2318.88|2298.88|2318.48|2298.48|16
1640569870000|2021-12-27 01:51:10|2318.63|2298.63|2318.69|2298.69|2318.71|2298.71|2318.53|2298.53|23
1640569880000|2021-12-27 01:51:20|2318.82|2298.82|2319.45|2299.45|2319.55|2299.55|2318.82|2298.82|22
1640569890000|2021-12-27 01:51:30|2319.47|2299.47|2318.22|2298.22|2319.59|2299.59|2318.22|2298.22|22
1640569900000|2021-12-27 01:51:40|2318.32|2298.32|2317.46|2297.46|2318.32|2298.32|2317.43|2297.43|20
1640569910000|2021-12-27 01:51:50|2317.44|2297.44|2317.38|2297.38|2317.52|2297.52|2317.11|2297.11|7
1640569920000|2021-12-27 01:52:00|2317.45|2297.45|2318.42|2298.42|2318.42|2298.42|2317.4|2297.4|12
1640569930000|2021-12-27 01:52:10|2318.39|2298.39|2318.42|2298.42|2318.54|2298.54|2318.31|2298.31|12
1640569940000|2021-12-27 01:52:20|2318.48|2298.48|2319.95|2299.95|2319.95|2299.95|2318.48|2298.48|10
1640569950000|2021-12-27 01:52:30|2320.3|2300.3|2320.4|2300.4|2321.87|2301.87|2319.97|2299.97|24
1640569960000|2021-12-27 01:52:40|2320.42|2300.42|2318.79|2298.79|2320.47|2300.47|2318.4|2298.4|33
1640569970000|2021-12-27 01:52:50|2318.7|2298.7|2319.3|2299.3|2319.82|2299.82|2318.7|2298.7|23
1640569980000|2021-12-27 01:53:00|2319.1|2299.1|2318.22|2298.22|2319.1|2299.1|2318.1|2298.1|26
1640569990000|2021-12-27 01:53:10|2318.23|2298.23|2317.63|2297.63|2318.4|2298.4|2317.44|2297.44|19
1640570000000|2021-12-27 01:53:20|2317.65|2297.65|2318.38|2298.38|2318.43|2298.43|2317.42|2297.42|22
1640570010000|2021-12-27 01:53:30|2318.23|2298.23|2318.15|2298.15|2318.27|2298.27|2317.87|2297.87|17
1640570020000|2021-12-27 01:53:40|2318.1|2298.1|2317.86|2297.86|2318.17|2298.17|2317.78|2297.78|5
1640570030000|2021-12-27 01:53:50|2317.83|2297.83|2318.73|2298.73|2318.73|2298.73|2317.83|2297.83|19
1640570040000|2021-12-27 01:54:00|2318.72|2298.72|2319.16|2299.16|2319.19|2299.19|2318.69|2298.69|27
1640570050000|2021-12-27 01:54:10|2319.26|2299.26|2318.41|2298.41|2319.28|2299.28|2318.31|2298.31|20
1640570060000|2021-12-27 01:54:20|2318.4|2298.4|2318.79|2298.79|2318.79|2298.79|2317.76|2297.76|23
1640570070000|2021-12-27 01:54:30|2319.2|2299.2|2320.34|2300.34|2320.34|2300.34|2318.53|2298.53|7
1640570080000|2021-12-27 01:54:40|2319.97|2299.97|2320.41|2300.41|2321.26|2301.26|2319.95|2299.95|26
1640570090000|2021-12-27 01:54:50|2320.42|2300.42|2320.52|2300.52|2320.6|2300.6|2320.2|2300.2|21
1640570100000|2021-12-27 01:55:00|2320.55|2300.55|2319.98|2299.98|2320.55|2300.55|2319.92|2299.92|19
1640570110000|2021-12-27 01:55:10|2319.97|2299.97|2319.16|2299.16|2320|2300|2318.87|2298.87|29
1640570120000|2021-12-27 01:55:20|2319.19|2299.19|2318.67|2298.67|2319.19|2299.19|2318.57|2298.57|19
1640570130000|2021-12-27 01:55:30|2318.69|2298.69|2318.66|2298.66|2319.21|2299.21|2318.5|2298.5|30
1640570140000|2021-12-27 01:55:40|2318.65|2298.65|2317.44|2297.44|2318.65|2298.65|2317.44|2297.44|24
1640570150000|2021-12-27 01:55:50|2317.46|2297.46|2318.34|2298.34|2318.34|2298.34|2317.46|2297.46|18
1640570160000|2021-12-27 01:56:00|2318.5|2298.5|2318.43|2298.43|2318.51|2298.51|2318.43|2298.43|12
1640570170000|2021-12-27 01:56:10|2318.45|2298.45|2318.47|2298.47|2318.49|2298.49|2318.39|2298.39|17
1640570180000|2021-12-27 01:56:20|2318.52|2298.52|2318.47|2298.47|2318.52|2298.52|2318.47|2298.47|5
1640570190000|2021-12-27 01:56:30|2318.52|2298.52|2318.51|2298.51|2318.52|2298.52|2318.5|2298.5|7
1640570200000|2021-12-27 01:56:40|2318.53|2298.53|2318.47|2298.47|2318.53|2298.53|2317.96|2297.96|23
1640570210000|2021-12-27 01:56:50|2318.46|2298.46|2317.71|2297.71|2318.46|2298.46|2317.69|2297.69|20
1640570220000|2021-12-27 01:57:00|2317.69|2297.69|2317.53|2297.53|2317.76|2297.76|2317.53|2297.53|13
1640570230000|2021-12-27 01:57:10|2317.51|2297.51|2317.73|2297.73|2317.75|2297.75|2317.38|2297.38|14
1640570240000|2021-12-27 01:57:20|2317.7|2297.7|2317.69|2297.69|2317.73|2297.73|2317.61|2297.61|15
1640570250000|2021-12-27 01:57:30|2317.7|2297.7|2316.91|2296.91|2317.7|2297.7|2316.63|2296.63|13
1640570260000|2021-12-27 01:57:40|2316.83|2296.83|2316.63|2296.63|2317.02|2297.02|2315.81|2295.81|9
1640570270000|2021-12-27 01:57:50|2316.78|2296.78|2316.74|2296.74|2316.93|2296.93|2316.74|2296.74|5
1640570280000|2021-12-27 01:58:00|2316.73|2296.73|2316.84|2296.84|2316.87|2296.87|2316.73|2296.73|3
1640570290000|2021-12-27 01:58:10|2316.81|2296.81|2316.85|2296.85|2316.85|2296.85|2316.07|2296.07|15
1640570300000|2021-12-27 01:58:20|2316.8|2296.8|2317.89|2297.89|2317.92|2297.92|2316.8|2296.8|33
1640570310000|2021-12-27 01:58:30|2317.86|2297.86|2318.36|2298.36|2318.47|2298.47|2317.74|2297.74|24
1640570320000|2021-12-27 01:58:40|2318.32|2298.32|2316.89|2296.89|2318.32|2298.32|2316.89|2296.89|33
1640570330000|2021-12-27 01:58:50|2316.92|2296.92|2317.06|2297.06|2317.06|2297.06|2316.91|2296.91|10
1640570340000|2021-12-27 01:59:00|2317.26|2297.26|2317.44|2297.44|2317.78|2297.78|2317.15|2297.15|24
1640570350000|2021-12-27 01:59:10|2317.42|2297.42|2317.17|2297.17|2317.48|2297.48|2316.89|2296.89|19
1640570360000|2021-12-27 01:59:20|2317.14|2297.14|2316.53|2296.53|2317.22|2297.22|2316.4|2296.4|14
1640570370000|2021-12-27 01:59:30|2316.45|2296.45|2316.53|2296.53|2316.53|2296.53|2316.45|2296.45|3
1640570380000|2021-12-27 01:59:40|2316.55|2296.55|2316.55|2296.55|2316.55|2296.55|2316.55|2296.55|1
1640570390000|2021-12-27 01:59:50|2316.56|2296.56|2316.55|2296.55|2316.56|2296.56|2316.55|2296.55|2
1640570400000|2021-12-27 02:00:00|2316.52|2296.52|2316.72|2296.72|2316.78|2296.78|2316.52|2296.52|9
1640570410000|2021-12-27 02:00:10|2316.65|2296.65|2316.3|2296.3|2316.65|2296.65|2316.3|2296.3|12
1640570420000|2021-12-27 02:00:20|2316.41|2296.41|2316.37|2296.37|2316.49|2296.49|2316.37|2296.37|3
1640570430000|2021-12-27 02:00:30|2316.47|2296.47|2316.47|2296.47|2316.47|2296.47|2316.47|2296.47|1
1640570440000|2021-12-27 02:00:40|2316.53|2296.53|2316.52|2296.52|2316.55|2296.55|2316.52|2296.52|3
1640570450000|2021-12-27 02:00:50|2316.51|2296.51|2316.46|2296.46|2316.51|2296.51|2316.41|2296.41|5
1640570460000|2021-12-27 02:01:00|2316.22|2296.22|2316.34|2296.34|2316.36|2296.36|2316.22|2296.22|6
1640570470000|2021-12-27 02:01:10|2315.84|2295.84|2315.6|2295.6|2316.08|2296.08|2315.54|2295.54|11
1640570480000|2021-12-27 02:01:20|2315.46|2295.46|2315.39|2295.39|2315.74|2295.74|2315.39|2295.39|7
1640570490000|2021-12-27 02:01:30|2314.92|2294.92|2314.01|2294.01|2315.08|2295.08|2314.01|2294.01|29
1640570500000|2021-12-27 02:01:40|2313.98|2293.98|2313.72|2293.72|2314.1|2294.1|2313.62|2293.62|25
1640570510000|2021-12-27 02:01:50|2313.67|2293.67|2313.45|2293.45|2313.81|2293.81|2313.25|2293.25|17
1640570520000|2021-12-27 02:02:00|2313.46|2293.46|2314|2294|2314.09|2294.09|2313.46|2293.46|17
1640570530000|2021-12-27 02:02:10|2314.05|2294.05|2313.67|2293.67|2314.26|2294.26|2313.66|2293.66|25
1640570540000|2021-12-27 02:02:20|2313.29|2293.29|2312.55|2292.55|2313.3|2293.3|2312.55|2292.55|18
1640570550000|2021-12-27 02:02:30|2312.68|2292.68|2312.55|2292.55|2312.76|2292.76|2312.46|2292.46|19
1640570560000|2021-12-27 02:02:40|2312.54|2292.54|2311.86|2291.86|2312.6|2292.6|2311.86|2291.86|15
1640570570000|2021-12-27 02:02:50|2311.69|2291.69|2311.76|2291.76|2311.76|2291.76|2311.69|2291.69|3
1640570580000|2021-12-27 02:03:00|2311.74|2291.74|2312.26|2292.26|2312.26|2292.26|2311.74|2291.74|10
1640570590000|2021-12-27 02:03:10|2312.23|2292.23|2311.81|2291.81|2312.23|2292.23|2311.73|2291.73|7
1640570600000|2021-12-27 02:03:20|2311.82|2291.82|2311.97|2291.97|2311.99|2291.99|2311.8|2291.8|7
1640570610000|2021-12-27 02:03:30|2311.41|2291.41|2311.42|2291.42|2311.42|2291.42|2311.29|2291.29|3
1640570620000|2021-12-27 02:03:40|2311.08|2291.08|2311.16|2291.16|2311.51|2291.51|2310.78|2290.78|4
1640570630000|2021-12-27 02:03:50|2310.7|2290.7|2310.75|2290.75|2311.1|2291.1|2310.7|2290.7|18
1640570650000|2021-12-27 02:04:10|2310.81|2290.81|2310.9|2290.9|2310.9|2290.9|2310.73|2290.73|3
1640570660000|2021-12-27 02:04:20|2310.72|2290.72|2310.38|2290.38|2310.88|2290.88|2310.38|2290.38|6
1640570670000|2021-12-27 02:04:30|2310.42|2290.42|2307.78|2287.78|2310.42|2290.42|2307.78|2287.78|17
1640570680000|2021-12-27 02:04:40|2307.9|2287.9|2307.94|2287.94|2308.48|2288.48|2307.49|2287.49|28
1640570690000|2021-12-27 02:04:50|2307.92|2287.92|2307.73|2287.73|2308.02|2288.02|2307.52|2287.52|26
1640570700000|2021-12-27 02:05:00|2307.74|2287.74|2307.95|2287.95|2308.16|2288.16|2307.74|2287.74|20
1640570710000|2021-12-27 02:05:10|2308.02|2288.02|2309.23|2289.23|2309.23|2289.23|2308.02|2288.02|13
1640570720000|2021-12-27 02:05:20|2309.24|2289.24|2308.41|2288.41|2309.24|2289.24|2308.41|2288.41|15
1640570730000|2021-12-27 02:05:30|2308.39|2288.39|2308.47|2288.47|2308.49|2288.49|2307.76|2287.76|21
1640570740000|2021-12-27 02:05:40|2308.51|2288.51|2308.7|2288.7|2309.53|2289.53|2308.51|2288.51|20
1640570750000|2021-12-27 02:05:50|2308.64|2288.64|2307.67|2287.67|2308.64|2288.64|2307.33|2287.33|22
1640570760000|2021-12-27 02:06:00|2307.66|2287.66|2307.76|2287.76|2307.81|2287.81|2307.63|2287.63|18
1640570770000|2021-12-27 02:06:10|2307.47|2287.47|2307.47|2287.47|2307.49|2287.49|2307.43|2287.43|6
1640570780000|2021-12-27 02:06:20|2307.52|2287.52|2306.73|2286.73|2307.52|2287.52|2306.63|2286.63|23
1640570790000|2021-12-27 02:06:30|2306.94|2286.94|2306.64|2286.64|2307.15|2287.15|2306.5|2286.5|26
1640570800000|2021-12-27 02:06:40|2306.59|2286.59|2306.68|2286.68|2306.77|2286.77|2306.58|2286.58|19
1640570810000|2021-12-27 02:06:50|2306.7|2286.7|2306.57|2286.57|2306.72|2286.72|2306.37|2286.37|18
1640570820000|2021-12-27 02:07:00|2306.26|2286.26|2306.28|2286.28|2306.35|2286.35|2306.18|2286.18|21
1640570830000|2021-12-27 02:07:10|2306.39|2286.39|2306.64|2286.64|2307.03|2287.03|2306.32|2286.32|25
1640570840000|2021-12-27 02:07:20|2306.62|2286.62|2306.64|2286.64|2306.64|2286.64|2306.51|2286.51|16
1640570850000|2021-12-27 02:07:30|2306.8|2286.8|2307.32|2287.32|2307.32|2287.32|2306.66|2286.66|18
1640570860000|2021-12-27 02:07:40|2307.35|2287.35|2307.27|2287.27|2307.36|2287.36|2307|2287|19
1640570870000|2021-12-27 02:07:50|2307.4|2287.4|2307.49|2287.49|2307.65|2287.65|2307.4|2287.4|19
1640570880000|2021-12-27 02:08:00|2307.5|2287.5|2307.58|2287.58|2307.58|2287.58|2307.25|2287.25|19
1640570890000|2021-12-27 02:08:10|2307.64|2287.64|2307.62|2287.62|2307.64|2287.64|2307.57|2287.57|10
1640570900000|2021-12-27 02:08:20|2307.6|2287.6|2307.24|2287.24|2307.8|2287.8|2307.16|2287.16|12
1640570910000|2021-12-27 02:08:30|2307.26|2287.26|2307.32|2287.32|2307.32|2287.32|2306.73|2286.73|16
1640570920000|2021-12-27 02:08:40|2307.33|2287.33|2307.46|2287.46|2307.46|2287.46|2307.3|2287.3|11
1640570930000|2021-12-27 02:08:50|2307.62|2287.62|2307.64|2287.64|2307.69|2287.69|2307.56|2287.56|18
1640570940000|2021-12-27 02:09:00|2307.63|2287.63|2307.67|2287.67|2307.67|2287.67|2307.63|2287.63|13
1640570950000|2021-12-27 02:09:10|2307.66|2287.66|2307.9|2287.9|2307.9|2287.9|2307.66|2287.66|5
1640570960000|2021-12-27 02:09:20|2308.04|2288.04|2308.53|2288.53|2308.53|2288.53|2308.04|2288.04|6
1640570970000|2021-12-27 02:09:30|2308.92|2288.92|2309.6|2289.6|2309.72|2289.72|2308.92|2288.92|20
1640570980000|2021-12-27 02:09:40|2309.63|2289.63|2309.76|2289.76|2309.97|2289.97|2309.55|2289.55|18
1640570990000|2021-12-27 02:09:50|2309.67|2289.67|2308.1|2288.1|2310|2290|2307.91|2287.91|22
1640571000000|2021-12-27 02:10:00|2308.43|2288.43|2309.27|2289.27|2309.71|2289.71|2308.43|2288.43|29
1640571010000|2021-12-27 02:10:10|2309.09|2289.09|2308.54|2288.54|2309.2|2289.2|2308.54|2288.54|26
1640571020000|2021-12-27 02:10:20|2308.52|2288.52|2309.49|2289.49|2309.49|2289.49|2308.48|2288.48|24
1640571030000|2021-12-27 02:10:30|2309.32|2289.32|2309.53|2289.53|2309.53|2289.53|2309.31|2289.31|19
1640571040000|2021-12-27 02:10:40|2309.54|2289.54|2309.49|2289.49|2309.58|2289.58|2309.44|2289.44|20
1640571050000|2021-12-27 02:10:50|2309.54|2289.54|2312.47|2292.47|2312.7|2292.7|2309.54|2289.54|33
1640571060000|2021-12-27 02:11:00|2312.33|2292.33|2312.54|2292.54|2312.66|2292.66|2312.33|2292.33|30
1640571070000|2021-12-27 02:11:10|2312.53|2292.53|2312.93|2292.93|2312.98|2292.98|2312.52|2292.52|22
1640571080000|2021-12-27 02:11:20|2312.92|2292.92|2313.6|2293.6|2313.63|2293.63|2312.92|2292.92|19
1640571090000|2021-12-27 02:11:30|2313.57|2293.57|2313.88|2293.88|2314.09|2294.09|2313.57|2293.57|21
1640571100000|2021-12-27 02:11:40|2313.89|2293.89|2313.29|2293.29|2313.89|2293.89|2313.19|2293.19|23
1640571110000|2021-12-27 02:11:50|2313.3|2293.3|2313.63|2293.63|2313.63|2293.63|2313.14|2293.14|25
1640571120000|2021-12-27 02:12:00|2313.65|2293.65|2314.57|2294.57|2314.6|2294.6|2313.65|2293.65|19
1640571130000|2021-12-27 02:12:10|2314.55|2294.55|2314.66|2294.66|2314.66|2294.66|2314.48|2294.48|20
1640571140000|2021-12-27 02:12:20|2314.64|2294.64|2314.61|2294.61|2314.66|2294.66|2314.51|2294.51|19
1640571150000|2021-12-27 02:12:30|2314.58|2294.58|2314.43|2294.43|2314.63|2294.63|2314.32|2294.32|29
1640571160000|2021-12-27 02:12:40|2314.45|2294.45|2315.37|2295.37|2315.5|2295.5|2314.45|2294.45|28
1640571170000|2021-12-27 02:12:50|2315.35|2295.35|2315.4|2295.4|2315.51|2295.51|2315.32|2295.32|25
1640571180000|2021-12-27 02:13:00|2315.39|2295.39|2315.04|2295.04|2315.5|2295.5|2315.04|2295.04|28
1640571190000|2021-12-27 02:13:10|2314.84|2294.84|2313.87|2293.87|2314.86|2294.86|2313.85|2293.85|21
1640571200000|2021-12-27 02:13:20|2313.86|2293.86|2314.67|2294.67|2314.67|2294.67|2313.86|2293.86|21
1640571210000|2021-12-27 02:13:30|2314.46|2294.46|2314.25|2294.25|2314.56|2294.56|2314.25|2294.25|20
1640571220000|2021-12-27 02:13:40|2314.26|2294.26|2314.62|2294.62|2314.63|2294.63|2314.25|2294.25|20
1640571230000|2021-12-27 02:13:50|2314.59|2294.59|2314.51|2294.51|2314.71|2294.71|2314.47|2294.47|13
1640571240000|2021-12-27 02:14:00|2314.49|2294.49|2314.75|2294.75|2314.76|2294.76|2314.25|2294.25|25
1640571250000|2021-12-27 02:14:10|2314.99|2294.99|2317.83|2297.83|2318.54|2298.54|2314.59|2294.59|34
1640571260000|2021-12-27 02:14:20|2317.84|2297.84|2316.93|2296.93|2317.84|2297.84|2316.93|2296.93|24
1640571270000|2021-12-27 02:14:30|2316.95|2296.95|2316.96|2296.96|2317.09|2297.09|2316.02|2296.02|34
1640571280000|2021-12-27 02:14:40|2316.95|2296.95|2316.83|2296.83|2317.21|2297.21|2316.62|2296.62|30
1640571290000|2021-12-27 02:14:50|2316.82|2296.82|2316.7|2296.7|2316.93|2296.93|2316.59|2296.59|18
1640571300000|2021-12-27 02:15:00|2316.63|2296.63|2316.6|2296.6|2317.35|2297.35|2316.6|2296.6|27
1640571310000|2021-12-27 02:15:10|2316.61|2296.61|2316.55|2296.55|2316.77|2296.77|2316.51|2296.51|25
1640571320000|2021-12-27 02:15:20|2316.54|2296.54|2314.19|2294.19|2316.66|2296.66|2314.19|2294.19|29
1640571330000|2021-12-27 02:15:30|2314.17|2294.17|2314.08|2294.08|2314.69|2294.69|2314.01|2294.01|23
1640571340000|2021-12-27 02:15:40|2314.19|2294.19|2314.14|2294.14|2314.22|2294.22|2314.08|2294.08|17
1640571350000|2021-12-27 02:15:50|2314.03|2294.03|2314.11|2294.11|2314.19|2294.19|2314|2294|6
1640571360000|2021-12-27 02:16:00|2314.14|2294.14|2314.27|2294.27|2314.33|2294.33|2314.14|2294.14|11
1640571370000|2021-12-27 02:16:10|2314.33|2294.33|2315.17|2295.17|2315.24|2295.24|2314.31|2294.31|24
1640571380000|2021-12-27 02:16:20|2315.14|2295.14|2314.73|2294.73|2315.17|2295.17|2314.38|2294.38|17
1640571390000|2021-12-27 02:16:30|2314.72|2294.72|2314.07|2294.07|2315.1|2295.1|2313.94|2293.94|11
1640571400000|2021-12-27 02:16:40|2314.04|2294.04|2313.98|2293.98|2314.04|2294.04|2313.67|2293.67|5
1640571410000|2021-12-27 02:16:50|2313.53|2293.53|2313.89|2293.89|2313.92|2293.92|2313.33|2293.33|17
1640571420000|2021-12-27 02:17:00|2313.98|2293.98|2314.05|2294.05|2314.06|2294.06|2313.92|2293.92|22
1640571430000|2021-12-27 02:17:10|2314.06|2294.06|2313.47|2293.47|2314.21|2294.21|2313.32|2293.32|14
1640571440000|2021-12-27 02:17:20|2313.48|2293.48|2312.28|2292.28|2313.49|2293.49|2312.18|2292.18|24
1640571450000|2021-12-27 02:17:30|2312.49|2292.49|2312.1|2292.1|2312.52|2292.52|2312.07|2292.07|19
1640571460000|2021-12-27 02:17:40|2312.09|2292.09|2311.16|2291.16|2312.37|2292.37|2311.16|2291.16|8
1640571470000|2021-12-27 02:17:50|2311.54|2291.54|2310.81|2290.81|2311.54|2291.54|2310.7|2290.7|16
1640571480000|2021-12-27 02:18:00|2311|2291|2311.5|2291.5|2311.69|2291.69|2311|2291|21
1640571490000|2021-12-27 02:18:10|2311.49|2291.49|2311.35|2291.35|2311.56|2291.56|2311.35|2291.35|13
1640571500000|2021-12-27 02:18:20|2311.34|2291.34|2311.33|2291.33|2311.45|2291.45|2311.04|2291.04|21
1640571510000|2021-12-27 02:18:30|2311.41|2291.41|2311.58|2291.58|2311.7|2291.7|2311.33|2291.33|16
1640571520000|2021-12-27 02:18:40|2311.59|2291.59|2312.13|2292.13|2312.13|2292.13|2311.59|2291.59|11
1640571530000|2021-12-27 02:18:50|2312.2|2292.2|2311.81|2291.81|2312.44|2292.44|2311.64|2291.64|11
1640571540000|2021-12-27 02:19:00|2311.49|2291.49|2311.51|2291.51|2311.66|2291.66|2311.35|2291.35|19
1640571550000|2021-12-27 02:19:10|2311.52|2291.52|2311.69|2291.69|2311.71|2291.71|2311.43|2291.43|21
1640571560000|2021-12-27 02:19:20|2311.68|2291.68|2309.93|2289.93|2311.68|2291.68|2309.88|2289.88|18
1640571570000|2021-12-27 02:19:30|2309.98|2289.98|2310.54|2290.54|2310.98|2290.98|2309.93|2289.93|26
1640571580000|2021-12-27 02:19:40|2310.59|2290.59|2309.37|2289.37|2310.87|2290.87|2308.87|2288.87|27
1640571590000|2021-12-27 02:19:50|2309.04|2289.04|2308.48|2288.48|2309.3|2289.3|2308.42|2288.42|20
1640571600000|2021-12-27 02:20:00|2308.49|2288.49|2309.34|2289.34|2309.34|2289.34|2308.48|2288.48|15
1640571610000|2021-12-27 02:20:10|2309.36|2289.36|2310.59|2290.59|2310.63|2290.63|2309.34|2289.34|19
1640571620000|2021-12-27 02:20:20|2310.58|2290.58|2310.55|2290.55|2310.63|2290.63|2310.55|2290.55|15
1640571630000|2021-12-27 02:20:30|2311.17|2291.17|2310.85|2290.85|2311.49|2291.49|2310.83|2290.83|24
1640571640000|2021-12-27 02:20:40|2310.86|2290.86|2312.69|2292.69|2312.74|2292.74|2310.86|2290.86|19
1640571650000|2021-12-27 02:20:50|2312.76|2292.76|2311.99|2291.99|2313.09|2293.09|2311.58|2291.58|30
1640571660000|2021-12-27 02:21:00|2311.79|2291.79|2312.14|2292.14|2312.14|2292.14|2311.78|2291.78|19
1640571670000|2021-12-27 02:21:10|2312.13|2292.13|2312.47|2292.47|2312.54|2292.54|2312.05|2292.05|28
1640571680000|2021-12-27 02:21:20|2312.29|2292.29|2311.69|2291.69|2312.53|2292.53|2311.69|2291.69|13
1640571690000|2021-12-27 02:21:30|2311.7|2291.7|2311.66|2291.66|2311.7|2291.7|2311.64|2291.64|5
1640571700000|2021-12-27 02:21:40|2311.68|2291.68|2311.73|2291.73|2311.8|2291.8|2311.55|2291.55|20
1640571710000|2021-12-27 02:21:50|2311.79|2291.79|2312.1|2292.1|2312.22|2292.22|2311.73|2291.73|23
1640571720000|2021-12-27 02:22:00|2311.89|2291.89|2311.76|2291.76|2311.9|2291.9|2311.71|2291.71|19
1640571730000|2021-12-27 02:22:10|2311.8|2291.8|2311.83|2291.83|2312.03|2292.03|2311.77|2291.77|16
1640571740000|2021-12-27 02:22:20|2311.84|2291.84|2311.83|2291.83|2311.84|2291.84|2311.83|2291.83|4
1640571750000|2021-12-27 02:22:30|2311.84|2291.84|2312.4|2292.4|2312.4|2292.4|2311.83|2291.83|6
1640571760000|2021-12-27 02:22:40|2312.49|2292.49|2312.49|2292.49|2312.49|2292.49|2312.49|2292.49|1
1640571770000|2021-12-27 02:22:50|2312.48|2292.48|2311.88|2291.88|2312.48|2292.48|2311.66|2291.66|16
1640571780000|2021-12-27 02:23:00|2311.8|2291.8|2312.16|2292.16|2312.21|2292.21|2311.33|2291.33|25
1640571790000|2021-12-27 02:23:10|2312.21|2292.21|2312.7|2292.7|2312.7|2292.7|2312.13|2292.13|13
1640571800000|2021-12-27 02:23:20|2312.64|2292.64|2312.64|2292.64|2312.7|2292.7|2312.64|2292.64|7
1640571810000|2021-12-27 02:23:30|2312.66|2292.66|2312.64|2292.64|2312.66|2292.66|2312.63|2292.63|4
1640571820000|2021-12-27 02:23:40|2312.65|2292.65|2312.62|2292.62|2312.65|2292.65|2312.58|2292.58|3
1640571830000|2021-12-27 02:23:50|2312.6|2292.6|2312.15|2292.15|2312.62|2292.62|2311.57|2291.57|14
1640571840000|2021-12-27 02:24:00|2312.37|2292.37|2312.66|2292.66|2312.66|2292.66|2312.11|2292.11|13
1640571850000|2021-12-27 02:24:10|2312.71|2292.71|2312.82|2292.82|2312.82|2292.82|2312.71|2292.71|3
1640571860000|2021-12-27 02:24:20|2312.6|2292.6|2312.84|2292.84|2312.84|2292.84|2312.6|2292.6|5
1640571870000|2021-12-27 02:24:30|2312.83|2292.83|2312.21|2292.21|2312.87|2292.87|2312.1|2292.1|16
1640571880000|2021-12-27 02:24:40|2312.22|2292.22|2311.99|2291.99|2312.28|2292.28|2311.98|2291.98|9
1640571890000|2021-12-27 02:24:50|2311.46|2291.46|2311.43|2291.43|2311.73|2291.73|2311.41|2291.41|7
1640571900000|2021-12-27 02:25:00|2311.39|2291.39|2311.5|2291.5|2311.65|2291.65|2310.92|2290.92|26
1640571910000|2021-12-27 02:25:10|2311.55|2291.55|2312.04|2292.04|2312.12|2292.12|2311.54|2291.54|22
1640571920000|2021-12-27 02:25:20|2312.06|2292.06|2313.07|2293.07|2313.07|2293.07|2311.84|2291.84|16
1640571930000|2021-12-27 02:25:30|2312.61|2292.61|2312.95|2292.95|2312.95|2292.95|2312.61|2292.61|10
1640571940000|2021-12-27 02:25:40|2313.07|2293.07|2312.99|2292.99|2313.07|2293.07|2312.95|2292.95|5
1640571950000|2021-12-27 02:25:50|2313.07|2293.07|2312.99|2292.99|2313.14|2293.14|2312.96|2292.96|6
1640571960000|2021-12-27 02:26:00|2313.08|2293.08|2313.01|2293.01|2313.22|2293.22|2312.79|2292.79|10
1640571970000|2021-12-27 02:26:10|2313.04|2293.04|2313.6|2293.6|2313.68|2293.68|2313.04|2293.04|11
1640571980000|2021-12-27 02:26:20|2313.7|2293.7|2314.26|2294.26|2314.52|2294.52|2313.6|2293.6|15
1640571990000|2021-12-27 02:26:30|2314.15|2294.15|2315.46|2295.46|2315.57|2295.57|2314.15|2294.15|21
1640572000000|2021-12-27 02:26:40|2315.79|2295.79|2315.98|2295.98|2315.98|2295.98|2315.66|2295.66|16
1640572010000|2021-12-27 02:26:50|2315.87|2295.87|2315.55|2295.55|2315.87|2295.87|2315.1|2295.1|13
1640572020000|2021-12-27 02:27:00|2315.65|2295.65|2315.66|2295.66|2315.69|2295.69|2315.62|2295.62|16
1640572030000|2021-12-27 02:27:10|2315.65|2295.65|2315.52|2295.52|2315.66|2295.66|2315.52|2295.52|9
1640572040000|2021-12-27 02:27:20|2315.54|2295.54|2316.35|2296.35|2316.35|2296.35|2315.52|2295.52|16
1640572050000|2021-12-27 02:27:30|2316.42|2296.42|2316.38|2296.38|2316.42|2296.42|2316.35|2296.35|4
1640572060000|2021-12-27 02:27:40|2316.7|2296.7|2316.57|2296.57|2316.7|2296.7|2316.57|2296.57|3
1640572070000|2021-12-27 02:27:50|2316.44|2296.44|2316.11|2296.11|2316.44|2296.44|2315.99|2295.99|12
1640572080000|2021-12-27 02:28:00|2316.08|2296.08|2316.46|2296.46|2316.46|2296.46|2316|2296|8
1640572090000|2021-12-27 02:28:10|2316.39|2296.39|2316.66|2296.66|2316.68|2296.68|2316.36|2296.36|12
1640572100000|2021-12-27 02:28:20|2316.61|2296.61|2316.7|2296.7|2317.01|2297.01|2316.61|2296.61|7
1640572110000|2021-12-27 02:28:30|2316.65|2296.65|2316.58|2296.58|2316.7|2296.7|2316.57|2296.57|9
1640572120000|2021-12-27 02:28:40|2316.61|2296.61|2316.43|2296.43|2316.62|2296.62|2315.92|2295.92|5
1640572130000|2021-12-27 02:28:50|2316.94|2296.94|2317.47|2297.47|2317.47|2297.47|2316.88|2296.88|10
1640572140000|2021-12-27 02:29:00|2317.46|2297.46|2317.78|2297.78|2317.78|2297.78|2317.46|2297.46|17
1640572150000|2021-12-27 02:29:10|2317.76|2297.76|2316.92|2296.92|2317.76|2297.76|2316.92|2296.92|15
1640572160000|2021-12-27 02:29:20|2317.09|2297.09|2317.07|2297.07|2317.15|2297.15|2316.92|2296.92|17
1640572170000|2021-12-27 02:29:30|2317.02|2297.02|2317.61|2297.61|2317.61|2297.61|2316.87|2296.87|18
1640572180000|2021-12-27 02:29:40|2317.6|2297.6|2318.75|2298.75|2318.96|2298.96|2317.6|2297.6|9
1640572190000|2021-12-27 02:29:50|2318.1|2298.1|2317.34|2297.34|2318.26|2298.26|2317.34|2297.34|24
1640572200000|2021-12-27 02:30:00|2317.38|2297.38|2317.46|2297.46|2317.71|2297.71|2317.29|2297.29|19
1640572210000|2021-12-27 02:30:10|2317.42|2297.42|2317.84|2297.84|2317.89|2297.89|2317.39|2297.39|17
1640572220000|2021-12-27 02:30:20|2317.82|2297.82|2317.89|2297.89|2318.06|2298.06|2317.82|2297.82|12
1640572230000|2021-12-27 02:30:30|2317.98|2297.98|2317.01|2297.01|2317.98|2297.98|2316.86|2296.86|21
1640572240000|2021-12-27 02:30:40|2316.99|2296.99|2316.89|2296.89|2317.57|2297.57|2316.84|2296.84|29
1640572250000|2021-12-27 02:30:50|2317.05|2297.05|2316.86|2296.86|2317.14|2297.14|2316.86|2296.86|31
1640572260000|2021-12-27 02:31:00|2316.8|2296.8|2316.79|2296.79|2316.88|2296.88|2316.74|2296.74|21
1640572270000|2021-12-27 02:31:10|2316.59|2296.59|2316.68|2296.68|2317.04|2297.04|2316.59|2296.59|13
1640572280000|2021-12-27 02:31:20|2316.66|2296.66|2316.53|2296.53|2316.73|2296.73|2316.51|2296.51|21
1640572290000|2021-12-27 02:31:30|2316.63|2296.63|2316.26|2296.26|2316.63|2296.63|2316.08|2296.08|20
1640572300000|2021-12-27 02:31:40|2316.18|2296.18|2316.02|2296.02|2316.4|2296.4|2316.02|2296.02|20
1640572310000|2021-12-27 02:31:50|2315.99|2295.99|2316.13|2296.13|2316.34|2296.34|2315.97|2295.97|14
1640572320000|2021-12-27 02:32:00|2316.04|2296.04|2316.49|2296.49|2316.49|2296.49|2315.89|2295.89|18
1640572330000|2021-12-27 02:32:10|2316.45|2296.45|2316.47|2296.47|2316.6|2296.6|2315.67|2295.67|13
1640572340000|2021-12-27 02:32:20|2316.52|2296.52|2316.68|2296.68|2316.7|2296.7|2316.46|2296.46|15
1640572350000|2021-12-27 02:32:30|2316.69|2296.69|2316.31|2296.31|2316.7|2296.7|2316.28|2296.28|26
1640572360000|2021-12-27 02:32:40|2316.58|2296.58|2316.08|2296.08|2316.58|2296.58|2316.08|2296.08|12
1640572370000|2021-12-27 02:32:50|2316.07|2296.07|2316.07|2296.07|2316.44|2296.44|2316.06|2296.06|7
1640572380000|2021-12-27 02:33:00|2315.98|2295.98|2316.54|2296.54|2316.58|2296.58|2315.86|2295.86|8
1640572390000|2021-12-27 02:33:10|2316.58|2296.58|2316.58|2296.58|2316.75|2296.75|2316.45|2296.45|17
1640572400000|2021-12-27 02:33:20|2316.57|2296.57|2316.52|2296.52|2316.59|2296.59|2316.49|2296.49|5
1640572410000|2021-12-27 02:33:30|2316.36|2296.36|2315.57|2295.57|2316.36|2296.36|2315.25|2295.25|21
1640572420000|2021-12-27 02:33:40|2315.55|2295.55|2315.05|2295.05|2315.66|2295.66|2315.05|2295.05|19
1640572430000|2021-12-27 02:33:50|2315.24|2295.24|2314.22|2294.22|2315.24|2295.24|2314.22|2294.22|27
1640572440000|2021-12-27 02:34:00|2314.28|2294.28|2314.42|2294.42|2314.42|2294.42|2313.81|2293.81|14
1640572450000|2021-12-27 02:34:10|2314.4|2294.4|2314.31|2294.31|2314.41|2294.41|2314.29|2294.29|5
1640572460000|2021-12-27 02:34:20|2314.29|2294.29|2314.73|2294.73|2314.73|2294.73|2314.29|2294.29|16
1640572480000|2021-12-27 02:34:40|2314.74|2294.74|2314.41|2294.41|2314.74|2294.74|2314.41|2294.41|3
1640572490000|2021-12-27 02:34:50|2314.58|2294.58|2315.5|2295.5|2315.7|2295.7|2314.58|2294.58|36
1640572500000|2021-12-27 02:35:00|2315.49|2295.49|2315.64|2295.64|2315.69|2295.69|2315.48|2295.48|12
1640572510000|2021-12-27 02:35:10|2315.66|2295.66|2314.55|2294.55|2315.66|2295.66|2314.55|2294.55|13
1640572520000|2021-12-27 02:35:20|2314.54|2294.54|2314.23|2294.23|2314.69|2294.69|2314.2|2294.2|26
1640572530000|2021-12-27 02:35:30|2314.2|2294.2|2313.94|2293.94|2314.24|2294.24|2313.93|2293.93|7
1640572540000|2021-12-27 02:35:40|2313.81|2293.81|2313.86|2293.86|2314.1|2294.1|2313.81|2293.81|13
1640572550000|2021-12-27 02:35:50|2313.81|2293.81|2313.74|2293.74|2313.88|2293.88|2313.72|2293.72|16
1640572560000|2021-12-27 02:36:00|2313.91|2293.91|2314.52|2294.52|2314.84|2294.84|2313.77|2293.77|21
1640572570000|2021-12-27 02:36:10|2314.51|2294.51|2314.49|2294.49|2314.69|2294.69|2314.47|2294.47|12
1640572580000|2021-12-27 02:36:20|2314.5|2294.5|2314.5|2294.5|2314.56|2294.56|2314.5|2294.5|7
1640572590000|2021-12-27 02:36:30|2314.84|2294.84|2314.84|2294.84|2314.84|2294.84|2314.8|2294.8|3
1640572600000|2021-12-27 02:36:40|2315.05|2295.05|2314.91|2294.91|2315.05|2295.05|2314.75|2294.75|9
1640572610000|2021-12-27 02:36:50|2314.99|2294.99|2314.43|2294.43|2314.99|2294.99|2314.41|2294.41|20
1640572620000|2021-12-27 02:37:00|2314.51|2294.51|2311.81|2291.81|2314.81|2294.81|2311.77|2291.77|31
1640572630000|2021-12-27 02:37:10|2311.86|2291.86|2311.49|2291.49|2312.12|2292.12|2311.49|2291.49|24
1640572640000|2021-12-27 02:37:20|2311.63|2291.63|2312|2292|2312.01|2292.01|2311.62|2291.62|21
1640572650000|2021-12-27 02:37:30|2311.97|2291.97|2315.64|2295.64|2316.46|2296.46|2311.51|2291.51|35
1640572660000|2021-12-27 02:37:40|2317.07|2297.07|2316.88|2296.88|2317.68|2297.68|2315.77|2295.77|30
1640572670000|2021-12-27 02:37:50|2316.86|2296.86|2316.87|2296.87|2317.91|2297.91|2316.83|2296.83|22
1640572680000|2021-12-27 02:38:00|2316.82|2296.82|2316.81|2296.81|2317.23|2297.23|2316.64|2296.64|32
1640572690000|2021-12-27 02:38:10|2317.04|2297.04|2317.6|2297.6|2317.6|2297.6|2316.91|2296.91|23
1640572700000|2021-12-27 02:38:20|2317.56|2297.56|2317.03|2297.03|2317.6|2297.6|2317.02|2297.02|21
1640572710000|2021-12-27 02:38:30|2317.01|2297.01|2317.12|2297.12|2317.14|2297.14|2316.61|2296.61|26
1640572720000|2021-12-27 02:38:40|2316.97|2296.97|2317.13|2297.13|2317.3|2297.3|2316.75|2296.75|27
1640572730000|2021-12-27 02:38:50|2317.14|2297.14|2317.26|2297.26|2317.26|2297.26|2316.98|2296.98|24
1640572740000|2021-12-27 02:39:00|2317.18|2297.18|2317.69|2297.69|2317.77|2297.77|2316.87|2296.87|30
1640572750000|2021-12-27 02:39:10|2317.68|2297.68|2317.79|2297.79|2317.85|2297.85|2317.68|2297.68|16
1640572760000|2021-12-27 02:39:20|2318.55|2298.55|2318.68|2298.68|2318.8|2298.8|2318.33|2298.33|13
1640572770000|2021-12-27 02:39:30|2318.67|2298.67|2318.55|2298.55|2318.67|2298.67|2318.52|2298.52|18
1640572780000|2021-12-27 02:39:40|2318.58|2298.58|2318.62|2298.62|2318.64|2298.64|2318.53|2298.53|19
1640572790000|2021-12-27 02:39:50|2318.6|2298.6|2318.76|2298.76|2318.77|2298.77|2318.6|2298.6|4
1640572800000|2021-12-27 02:40:00|2318.77|2298.77|2318.5|2298.5|2318.82|2298.82|2318.3|2298.3|18
1640572810000|2021-12-27 02:40:10|2318.49|2298.49|2318.19|2298.19|2318.56|2298.56|2318.19|2298.19|21
1640572820000|2021-12-27 02:40:20|2318.33|2298.33|2318.36|2298.36|2318.39|2298.39|2318.11|2298.11|22
1640572830000|2021-12-27 02:40:30|2318.48|2298.48|2318.73|2298.73|2318.73|2298.73|2318.48|2298.48|14
1640572840000|2021-12-27 02:40:40|2318.72|2298.72|2318.72|2298.72|2318.72|2298.72|2318.72|2298.72|1
1640572850000|2021-12-27 02:40:50|2318.73|2298.73|2318.72|2298.72|2318.78|2298.78|2318.67|2298.67|14
1640572860000|2021-12-27 02:41:00|2318.7|2298.7|2318.73|2298.73|2318.82|2298.82|2318.54|2298.54|17
1640572870000|2021-12-27 02:41:10|2318.74|2298.74|2318.75|2298.75|2318.79|2298.79|2318.73|2298.73|22
1640572880000|2021-12-27 02:41:20|2318.76|2298.76|2318.29|2298.29|2319.05|2299.05|2318.29|2298.29|28
1640572890000|2021-12-27 02:41:30|2318.36|2298.36|2317.85|2297.85|2318.36|2298.36|2317.62|2297.62|21
1640572900000|2021-12-27 02:41:40|2317.86|2297.86|2318.8|2298.8|2318.8|2298.8|2317.73|2297.73|22
1640572910000|2021-12-27 02:41:50|2318.82|2298.82|2318.64|2298.64|2318.82|2298.82|2318.57|2298.57|24
1640572920000|2021-12-27 02:42:00|2318.69|2298.69|2318.7|2298.7|2318.73|2298.73|2318.37|2298.37|29
1640572930000|2021-12-27 02:42:10|2318.69|2298.69|2317.92|2297.92|2318.81|2298.81|2317.56|2297.56|17
1640572940000|2021-12-27 02:42:20|2317.78|2297.78|2316.99|2296.99|2317.78|2297.78|2316.92|2296.92|22
1640572950000|2021-12-27 02:42:30|2316.98|2296.98|2316.74|2296.74|2317.19|2297.19|2316.74|2296.74|25
1640572960000|2021-12-27 02:42:40|2316.77|2296.77|2316.75|2296.75|2317.16|2297.16|2316.69|2296.69|17
1640572970000|2021-12-27 02:42:50|2316.97|2296.97|2317.01|2297.01|2317.04|2297.04|2316.73|2296.73|12
1640572980000|2021-12-27 02:43:00|2317.06|2297.06|2316.95|2296.95|2317.12|2297.12|2316.94|2296.94|23
1640572990000|2021-12-27 02:43:10|2317|2297|2318.64|2298.64|2318.65|2298.65|2316.94|2296.94|30
1640573000000|2021-12-27 02:43:20|2318.58|2298.58|2318.54|2298.54|2318.65|2298.65|2318.17|2298.17|17
1640573010000|2021-12-27 02:43:30|2318.45|2298.45|2318.59|2298.59|2318.59|2298.59|2318.38|2298.38|16
1640573020000|2021-12-27 02:43:40|2318.57|2298.57|2317.98|2297.98|2318.57|2298.57|2317.76|2297.76|11
1640573030000|2021-12-27 02:43:50|2317.99|2297.99|2316.65|2296.65|2318.17|2298.17|2316.65|2296.65|21
1640573040000|2021-12-27 02:44:00|2317.03|2297.03|2317.24|2297.24|2317.24|2297.24|2316.71|2296.71|5
1640573050000|2021-12-27 02:44:10|2317.35|2297.35|2317.03|2297.03|2317.35|2297.35|2317|2297|14
1640573060000|2021-12-27 02:44:20|2317.02|2297.02|2317.77|2297.77|2317.77|2297.77|2317.02|2297.02|6
1640573070000|2021-12-27 02:44:30|2317.9|2297.9|2317.9|2297.9|2317.9|2297.9|2317.9|2297.9|1
1640573080000|2021-12-27 02:44:40|2317.87|2297.87|2318.44|2298.44|2318.44|2298.44|2317.8|2297.8|14
1640573090000|2021-12-27 02:44:50|2318.41|2298.41|2317.57|2297.57|2318.41|2298.41|2317.28|2297.28|15
1640573100000|2021-12-27 02:45:00|2317.56|2297.56|2316.72|2296.72|2317.57|2297.57|2316.72|2296.72|31
1640573110000|2021-12-27 02:45:10|2316.81|2296.81|2316.62|2296.62|2317.63|2297.63|2316.31|2296.31|26
1640573120000|2021-12-27 02:45:20|2316.48|2296.48|2315.78|2295.78|2316.48|2296.48|2315.55|2295.55|34
1640573130000|2021-12-27 02:45:30|2315.74|2295.74|2315.64|2295.64|2315.92|2295.92|2315.61|2295.61|28
1640573140000|2021-12-27 02:45:40|2315.61|2295.61|2316.78|2296.78|2317.43|2297.43|2315.61|2295.61|34
1640573150000|2021-12-27 02:45:50|2317.02|2297.02|2317.14|2297.14|2317.21|2297.21|2317.02|2297.02|13
1640573160000|2021-12-27 02:46:00|2317.3|2297.3|2316.69|2296.69|2317.3|2297.3|2316.69|2296.69|13
1640573170000|2021-12-27 02:46:10|2316.71|2296.71|2317.41|2297.41|2317.43|2297.43|2316.71|2296.71|6
1640573180000|2021-12-27 02:46:20|2317.42|2297.42|2317.4|2297.4|2317.8|2297.8|2317.2|2297.2|14
1640573190000|2021-12-27 02:46:30|2317.9|2297.9|2317.9|2297.9|2317.9|2297.9|2317.9|2297.9|1
1640573200000|2021-12-27 02:46:40|2317.92|2297.92|2318.73|2298.73|2318.78|2298.78|2317.92|2297.92|28
1640573210000|2021-12-27 02:46:50|2318.71|2298.71|2318.45|2298.45|2318.93|2298.93|2318.45|2298.45|19
1640573220000|2021-12-27 02:47:00|2318.48|2298.48|2318.54|2298.54|2318.54|2298.54|2318.26|2298.26|21
1640573230000|2021-12-27 02:47:10|2318.55|2298.55|2318.01|2298.01|2318.66|2298.66|2317.92|2297.92|26
1640573240000|2021-12-27 02:47:20|2317.92|2297.92|2318.02|2298.02|2318.38|2298.38|2317.6|2297.6|17
1640573250000|2021-12-27 02:47:30|2317.94|2297.94|2317.99|2297.99|2318.11|2298.11|2317.91|2297.91|25
1640573260000|2021-12-27 02:47:40|2317.98|2297.98|2317.72|2297.72|2318.06|2298.06|2317.72|2297.72|17
1640573270000|2021-12-27 02:47:50|2317.94|2297.94|2318.38|2298.38|2318.39|2298.39|2317.72|2297.72|30
1640573280000|2021-12-27 02:48:00|2318.51|2298.51|2318.17|2298.17|2318.51|2298.51|2318.13|2298.13|28
1640573290000|2021-12-27 02:48:10|2318.33|2298.33|2317.77|2297.77|2318.33|2298.33|2317.77|2297.77|16
1640573300000|2021-12-27 02:48:20|2317.96|2297.96|2318.31|2298.31|2318.31|2298.31|2317.74|2297.74|31
1640573310000|2021-12-27 02:48:30|2318.25|2298.25|2317.81|2297.81|2318.34|2298.34|2317.8|2297.8|27
1640573320000|2021-12-27 02:48:40|2317.8|2297.8|2318.8|2298.8|2318.8|2298.8|2317.76|2297.76|19
1640573330000|2021-12-27 02:48:50|2318.67|2298.67|2319.56|2299.56|2319.7|2299.7|2318.67|2298.67|12
1640573340000|2021-12-27 02:49:00|2319.52|2299.52|2319.52|2299.52|2319.52|2299.52|2319.52|2299.52|1
1640573350000|2021-12-27 02:49:10|2319.57|2299.57|2320.45|2300.45|2320.78|2300.78|2319.57|2299.57|17
1640573360000|2021-12-27 02:49:20|2320.41|2300.41|2320.67|2300.67|2320.67|2300.67|2320.41|2300.41|11
1640573370000|2021-12-27 02:49:30|2320.69|2300.69|2319.8|2299.8|2320.69|2300.69|2319.8|2299.8|14
1640573380000|2021-12-27 02:49:40|2319.79|2299.79|2319.9|2299.9|2320.55|2300.55|2319.74|2299.74|15
1640573390000|2021-12-27 02:49:50|2320.02|2300.02|2320.07|2300.07|2320.07|2300.07|2319.81|2299.81|5
1640573400000|2021-12-27 02:50:00|2320.06|2300.06|2320.48|2300.48|2320.48|2300.48|2320.03|2300.03|27
1640573410000|2021-12-27 02:50:10|2320.39|2300.39|2320.19|2300.19|2320.42|2300.42|2320.18|2300.18|26
1640573420000|2021-12-27 02:50:20|2320.17|2300.17|2320.17|2300.17|2320.36|2300.36|2320.12|2300.12|32
1640573430000|2021-12-27 02:50:30|2320.18|2300.18|2319.82|2299.82|2320.2|2300.2|2319.8|2299.8|23
1640573440000|2021-12-27 02:50:40|2319.83|2299.83|2319.61|2299.61|2320.47|2300.47|2319.58|2299.58|23
1640573450000|2021-12-27 02:50:50|2319.66|2299.66|2317.21|2297.21|2320.25|2300.25|2317.21|2297.21|28
1640573460000|2021-12-27 02:51:00|2316.83|2296.83|2315.19|2295.19|2316.83|2296.83|2315.15|2295.15|28
1640573470000|2021-12-27 02:51:10|2315.17|2295.17|2315.16|2295.16|2315.73|2295.73|2315.09|2295.09|25
1640573480000|2021-12-27 02:51:20|2315.2|2295.2|2315.47|2295.47|2315.75|2295.75|2315.2|2295.2|24
1640573490000|2021-12-27 02:51:30|2315.4|2295.4|2315.15|2295.15|2315.4|2295.4|2314.53|2294.53|31
1640573500000|2021-12-27 02:51:40|2315.11|2295.11|2314.95|2294.95|2315.19|2295.19|2314.6|2294.6|31
1640573510000|2021-12-27 02:51:50|2314.88|2294.88|2314.96|2294.96|2315.01|2295.01|2314.68|2294.68|25
1640573520000|2021-12-27 02:52:00|2314.95|2294.95|2315.08|2295.08|2315.5|2295.5|2314.6|2294.6|30
1640573530000|2021-12-27 02:52:10|2315.11|2295.11|2315.08|2295.08|2315.29|2295.29|2314.4|2294.4|17
1640573540000|2021-12-27 02:52:20|2314.64|2294.64|2315.61|2295.61|2315.73|2295.73|2314.64|2294.64|18
1640573550000|2021-12-27 02:52:30|2315.71|2295.71|2315.71|2295.71|2315.71|2295.71|2315.71|2295.71|1
1640573560000|2021-12-27 02:52:40|2315.5|2295.5|2315.5|2295.5|2315.5|2295.5|2315.5|2295.5|1
1640573570000|2021-12-27 02:52:50|2315.48|2295.48|2315.44|2295.44|2315.68|2295.68|2315.23|2295.23|10
1640573580000|2021-12-27 02:53:00|2315.58|2295.58|2315.82|2295.82|2315.82|2295.82|2315.42|2295.42|8
1640573590000|2021-12-27 02:53:10|2315.84|2295.84|2316.21|2296.21|2316.48|2296.48|2315.84|2295.84|13
1640573600000|2021-12-27 02:53:20|2316.43|2296.43|2316.42|2296.42|2316.48|2296.48|2315.95|2295.95|6
1640573610000|2021-12-27 02:53:30|2316.41|2296.41|2316.09|2296.09|2316.41|2296.41|2315.49|2295.49|11
1640573620000|2021-12-27 02:53:40|2315.46|2295.46|2316.34|2296.34|2316.38|2296.38|2315.46|2295.46|10
1640573630000|2021-12-27 02:53:50|2316.25|2296.25|2316.25|2296.25|2316.25|2296.25|2316.25|2296.25|1
1640573640000|2021-12-27 02:54:00|2315.62|2295.62|2315.63|2295.63|2315.63|2295.63|2315.62|2295.62|2
1640573660000|2021-12-27 02:54:20|2315.59|2295.59|2315.39|2295.39|2315.59|2295.59|2315.28|2295.28|14
1640573670000|2021-12-27 02:54:30|2315.4|2295.4|2315.3|2295.3|2315.42|2295.42|2315.2|2295.2|23
1640573680000|2021-12-27 02:54:40|2315.29|2295.29|2315.46|2295.46|2315.5|2295.5|2315.25|2295.25|9
1640573690000|2021-12-27 02:54:50|2315.21|2295.21|2314.88|2294.88|2315.24|2295.24|2314.17|2294.17|34
1640573700000|2021-12-27 02:55:00|2314.85|2294.85|2314.81|2294.81|2315.38|2295.38|2314.79|2294.79|33
1640573710000|2021-12-27 02:55:10|2314.8|2294.8|2315.27|2295.27|2315.46|2295.46|2314.8|2294.8|19
1640573720000|2021-12-27 02:55:20|2315.38|2295.38|2315.02|2295.02|2315.87|2295.87|2315.02|2295.02|18
1640573730000|2021-12-27 02:55:30|2315.83|2295.83|2315.62|2295.62|2315.91|2295.91|2315.02|2295.02|12
1640573740000|2021-12-27 02:55:40|2315.79|2295.79|2315.73|2295.73|2315.86|2295.86|2315.73|2295.73|7
1640573750000|2021-12-27 02:55:50|2315.78|2295.78|2314.99|2294.99|2315.87|2295.87|2314.84|2294.84|25
1640573760000|2021-12-27 02:56:00|2314.87|2294.87|2315.45|2295.45|2315.5|2295.5|2314.83|2294.83|29
1640573770000|2021-12-27 02:56:10|2315.44|2295.44|2315.12|2295.12|2315.44|2295.44|2314.89|2294.89|17
1640573780000|2021-12-27 02:56:20|2315.11|2295.11|2314.59|2294.59|2315.28|2295.28|2314.52|2294.52|30
1640573790000|2021-12-27 02:56:30|2314.57|2294.57|2312.49|2292.49|2314.64|2294.64|2312.36|2292.36|28
1640573800000|2021-12-27 02:56:40|2312.51|2292.51|2312.75|2292.75|2313.02|2293.02|2311.58|2291.58|23
1640573810000|2021-12-27 02:56:50|2312.74|2292.74|2312.68|2292.68|2312.84|2292.84|2312.6|2292.6|24
1640573820000|2021-12-27 02:57:00|2312.67|2292.67|2312.77|2292.77|2312.85|2292.85|2312.43|2292.43|30
1640573830000|2021-12-27 02:57:10|2312.74|2292.74|2313.02|2293.02|2313.4|2293.4|2312.59|2292.59|24
1640573840000|2021-12-27 02:57:20|2313.01|2293.01|2313.05|2293.05|2313.29|2293.29|2312.93|2292.93|25
1640573850000|2021-12-27 02:57:30|2312.88|2292.88|2311.69|2291.69|2313.14|2293.14|2311.43|2291.43|35
1640573860000|2021-12-27 02:57:40|2311.68|2291.68|2312.13|2292.13|2312.42|2292.42|2311.68|2291.68|30
1640573870000|2021-12-27 02:57:50|2311.95|2291.95|2311.84|2291.84|2312.21|2292.21|2311.34|2291.34|36
1640573880000|2021-12-27 02:58:00|2311.83|2291.83|2311.18|2291.18|2311.83|2291.83|2311.16|2291.16|19
1640573890000|2021-12-27 02:58:10|2311.44|2291.44|2311.59|2291.59|2311.74|2291.74|2311.25|2291.25|21
1640573900000|2021-12-27 02:58:20|2311.58|2291.58|2311.05|2291.05|2311.58|2291.58|2310.85|2290.85|21
1640573910000|2021-12-27 02:58:30|2310.96|2290.96|2310.91|2290.91|2311.21|2291.21|2310.82|2290.82|28
1640573920000|2021-12-27 02:58:40|2310.89|2290.89|2311.51|2291.51|2311.52|2291.52|2310.84|2290.84|25
1640573930000|2021-12-27 02:58:50|2311.34|2291.34|2310.83|2290.83|2311.51|2291.51|2310.78|2290.78|10
1640573940000|2021-12-27 02:59:00|2310.66|2290.66|2308.56|2288.56|2310.8|2290.8|2308.56|2288.56|20
1640573950000|2021-12-27 02:59:10|2308.54|2288.54|2307.39|2287.39|2308.54|2288.54|2307.36|2287.36|28
1640573960000|2021-12-27 02:59:20|2307.38|2287.38|2307.71|2287.71|2307.88|2287.88|2307.38|2287.38|15
1640573970000|2021-12-27 02:59:30|2307.72|2287.72|2308.58|2288.58|2308.69|2288.69|2307.46|2287.46|27
1640573980000|2021-12-27 02:59:40|2308.6|2288.6|2308.48|2288.48|2308.72|2288.72|2308.48|2288.48|24
1640573990000|2021-12-27 02:59:50|2308.47|2288.47|2308.58|2288.58|2308.68|2288.68|2308.47|2288.47|27
1640574000000|2021-12-27 03:00:00|2308.55|2288.55|2307.68|2287.68|2308.55|2288.55|2307.4|2287.4|22
1640574010000|2021-12-27 03:00:10|2307.44|2287.44|2308.15|2288.15|2308.15|2288.15|2306.94|2286.94|29
1640574020000|2021-12-27 03:00:20|2307.87|2287.87|2307.91|2287.91|2307.98|2287.98|2307.87|2287.87|12
1640574030000|2021-12-27 03:00:30|2307.97|2287.97|2308.12|2288.12|2308.32|2288.32|2307.87|2287.87|14
1640574040000|2021-12-27 03:00:40|2308.08|2288.08|2308.44|2288.44|2308.61|2288.61|2308|2288|25
1640574050000|2021-12-27 03:00:50|2308.61|2288.61|2308.64|2288.64|2308.77|2288.77|2308.55|2288.55|13
1640574060000|2021-12-27 03:01:00|2308.8|2288.8|2309.03|2289.03|2309.49|2289.49|2308.8|2288.8|19
1640574070000|2021-12-27 03:01:10|2309.04|2289.04|2309.43|2289.43|2309.46|2289.46|2309.03|2289.03|12
1640574080000|2021-12-27 03:01:20|2309.57|2289.57|2309.51|2289.51|2309.65|2289.65|2309.51|2289.51|12
1640574090000|2021-12-27 03:01:30|2309.08|2289.08|2309.06|2289.06|2309.08|2289.08|2309.06|2289.06|2
1640574110000|2021-12-27 03:01:50|2309.3|2289.3|2308.48|2288.48|2309.3|2289.3|2308.4|2288.4|16
1640574120000|2021-12-27 03:02:00|2308.45|2288.45|2308.68|2288.68|2308.71|2288.71|2308.14|2288.14|19
1640574130000|2021-12-27 03:02:10|2308.67|2288.67|2309.62|2289.62|2309.7|2289.7|2308.65|2288.65|26
1640574140000|2021-12-27 03:02:20|2309.59|2289.59|2309.84|2289.84|2309.84|2289.84|2309.56|2289.56|17
1640574150000|2021-12-27 03:02:30|2309.79|2289.79|2310.93|2290.93|2311.17|2291.17|2309.79|2289.79|15
1640574160000|2021-12-27 03:02:40|2311.27|2291.27|2311.54|2291.54|2311.54|2291.54|2311.27|2291.27|4
1640574170000|2021-12-27 03:02:50|2311.58|2291.58|2311.49|2291.49|2311.66|2291.66|2311.42|2291.42|6
1640574180000|2021-12-27 03:03:00|2312.45|2292.45|2312.52|2292.52|2312.66|2292.66|2312.15|2292.15|15
1640574190000|2021-12-27 03:03:10|2312.53|2292.53|2312.84|2292.84|2313.04|2293.04|2312.41|2292.41|11
1640574200000|2021-12-27 03:03:20|2312.93|2292.93|2312.61|2292.61|2313|2293|2312.56|2292.56|8
1640574210000|2021-12-27 03:03:30|2313|2293|2313.69|2293.69|2313.97|2293.97|2312.83|2292.83|12
1640574220000|2021-12-27 03:03:40|2313.57|2293.57|2312.8|2292.8|2313.69|2293.69|2312.77|2292.77|6
1640574230000|2021-12-27 03:03:50|2312.85|2292.85|2313.39|2293.39|2313.41|2293.41|2312.77|2292.77|5
1640574240000|2021-12-27 03:04:00|2313.45|2293.45|2313.5|2293.5|2313.54|2293.54|2313.43|2293.43|9
1640574250000|2021-12-27 03:04:10|2313.54|2293.54|2313.81|2293.81|2313.85|2293.85|2313.5|2293.5|17
1640574260000|2021-12-27 03:04:20|2313.59|2293.59|2313.68|2293.68|2313.86|2293.86|2313.59|2293.59|16
1640574270000|2021-12-27 03:04:30|2313.65|2293.65|2313.94|2293.94|2314.02|2294.02|2313.65|2293.65|18
1640574280000|2021-12-27 03:04:40|2314.04|2294.04|2314.52|2294.52|2314.78|2294.78|2314.04|2294.04|20
1640574290000|2021-12-27 03:04:50|2314.53|2294.53|2314.21|2294.21|2314.53|2294.53|2314|2294|13
1640574300000|2021-12-27 03:05:00|2314.19|2294.19|2314.53|2294.53|2314.53|2294.53|2314.19|2294.19|14
1640574310000|2021-12-27 03:05:10|2314.5|2294.5|2314.51|2294.51|2314.54|2294.54|2314.41|2294.41|16
1640574320000|2021-12-27 03:05:20|2314.5|2294.5|2314.49|2294.49|2314.56|2294.56|2314.49|2294.49|12
1640574330000|2021-12-27 03:05:30|2314.51|2294.51|2314.03|2294.03|2314.54|2294.54|2313.76|2293.76|24
1640574340000|2021-12-27 03:05:40|2313.92|2293.92|2314.14|2294.14|2314.23|2294.23|2313.81|2293.81|22
1640574350000|2021-12-27 03:05:50|2314.13|2294.13|2313.74|2293.74|2314.14|2294.14|2313.7|2293.7|15
1640574360000|2021-12-27 03:06:00|2313.83|2293.83|2313.71|2293.71|2313.9|2293.9|2313.66|2293.66|20
1640574370000|2021-12-27 03:06:10|2313.72|2293.72|2313|2293|2313.77|2293.77|2313|2293|15
1640574380000|2021-12-27 03:06:20|2312.97|2292.97|2312.82|2292.82|2312.97|2292.97|2312.72|2292.72|11
1640574390000|2021-12-27 03:06:30|2312.72|2292.72|2313.23|2293.23|2313.23|2293.23|2312.27|2292.27|12
1640574400000|2021-12-27 03:06:40|2313.11|2293.11|2313.49|2293.49|2313.5|2293.5|2312.92|2292.92|19
1640574410000|2021-12-27 03:06:50|2313.59|2293.59|2313.75|2293.75|2313.76|2293.76|2313.57|2293.57|12
1640574420000|2021-12-27 03:07:00|2313.72|2293.72|2313.69|2293.69|2313.74|2293.74|2313.67|2293.67|13
1640574430000|2021-12-27 03:07:10|2313.72|2293.72|2313.21|2293.21|2313.73|2293.73|2312.65|2292.65|24
1640574440000|2021-12-27 03:07:20|2313.12|2293.12|2312.52|2292.52|2313.25|2293.25|2312.43|2292.43|16
1640574450000|2021-12-27 03:07:30|2312.51|2292.51|2312.02|2292.02|2312.55|2292.55|2312.02|2292.02|16
1640574460000|2021-12-27 03:07:40|2312.04|2292.04|2311.91|2291.91|2312.3|2292.3|2311.86|2291.86|32
1640574470000|2021-12-27 03:07:50|2311.94|2291.94|2311.66|2291.66|2311.96|2291.96|2311.54|2291.54|21
1640574480000|2021-12-27 03:08:00|2311.69|2291.69|2311.7|2291.7|2311.74|2291.74|2311.49|2291.49|22
1640574490000|2021-12-27 03:08:10|2311.72|2291.72|2313.57|2293.57|2313.58|2293.58|2311.7|2291.7|28
1640574500000|2021-12-27 03:08:20|2313.54|2293.54|2312.01|2292.01|2313.54|2293.54|2311.94|2291.94|26
1640574510000|2021-12-27 03:08:30|2311.95|2291.95|2311.61|2291.61|2312.36|2292.36|2311.61|2291.61|14
1640574520000|2021-12-27 03:08:40|2311.59|2291.59|2311.81|2291.81|2311.84|2291.84|2311.56|2291.56|21
1640574530000|2021-12-27 03:08:50|2311.79|2291.79|2312.02|2292.02|2312.02|2292.02|2311.67|2291.67|23
1640574540000|2021-12-27 03:09:00|2312.28|2292.28|2312.06|2292.06|2312.28|2292.28|2311.96|2291.96|23
1640574550000|2021-12-27 03:09:10|2312.05|2292.05|2311.88|2291.88|2312.1|2292.1|2311.88|2291.88|20
1640574560000|2021-12-27 03:09:20|2311.85|2291.85|2310.88|2290.88|2311.85|2291.85|2310.87|2290.87|24
1640574570000|2021-12-27 03:09:30|2310.9|2290.9|2310.87|2290.87|2310.99|2290.99|2310.8|2290.8|27
1640574580000|2021-12-27 03:09:40|2310.9|2290.9|2311.34|2291.34|2311.39|2291.39|2310.89|2290.89|23
1640574590000|2021-12-27 03:09:50|2311.35|2291.35|2311.6|2291.6|2311.61|2291.61|2311.34|2291.34|20
1640574600000|2021-12-27 03:10:00|2311.68|2291.68|2312.08|2292.08|2312.11|2292.11|2311.65|2291.65|19
1640574610000|2021-12-27 03:10:10|2312.07|2292.07|2312.44|2292.44|2312.44|2292.44|2312.07|2292.07|13
1640574630000|2021-12-27 03:10:30|2312.59|2292.59|2312.77|2292.77|2312.82|2292.82|2312.59|2292.59|4
1640574640000|2021-12-27 03:10:40|2312.79|2292.79|2313.54|2293.54|2313.81|2293.81|2312.77|2292.77|16
1640574650000|2021-12-27 03:10:50|2313.64|2293.64|2314.26|2294.26|2314.26|2294.26|2313.54|2293.54|22
1640574660000|2021-12-27 03:11:00|2314.25|2294.25|2314.53|2294.53|2314.53|2294.53|2314.25|2294.25|3
1640574680000|2021-12-27 03:11:20|2314.75|2294.75|2314.75|2294.75|2314.75|2294.75|2314.75|2294.75|1
1640574690000|2021-12-27 03:11:30|2315.41|2295.41|2314.79|2294.79|2315.41|2295.41|2314.7|2294.7|7
1640574700000|2021-12-27 03:11:40|2314.8|2294.8|2315.83|2295.83|2315.86|2295.86|2314.55|2294.55|24
1640574710000|2021-12-27 03:11:50|2315.44|2295.44|2315.9|2295.9|2315.9|2295.9|2315.44|2295.44|19
1640574720000|2021-12-27 03:12:00|2315.93|2295.93|2315.86|2295.86|2315.93|2295.93|2315.58|2295.58|10
1640574730000|2021-12-27 03:12:10|2315.85|2295.85|2315.85|2295.85|2315.86|2295.86|2315.85|2295.85|5
1640574740000|2021-12-27 03:12:20|2315.86|2295.86|2316.84|2296.84|2316.84|2296.84|2315.86|2295.86|6
1640574750000|2021-12-27 03:12:30|2316.94|2296.94|2316.87|2296.87|2316.94|2296.94|2316.83|2296.83|4
1640574770000|2021-12-27 03:12:50|2316.86|2296.86|2317.03|2297.03|2317.03|2297.03|2316.51|2296.51|7
1640574780000|2021-12-27 03:13:00|2316.73|2296.73|2316.73|2296.73|2316.73|2296.73|2316.73|2296.73|1
1640574790000|2021-12-27 03:13:10|2316.51|2296.51|2316.49|2296.49|2316.87|2296.87|2316.41|2296.41|12
1640574800000|2021-12-27 03:13:20|2316.62|2296.62|2316.79|2296.79|2316.79|2296.79|2316.47|2296.47|14
1640574810000|2021-12-27 03:13:30|2315.73|2295.73|2314.98|2294.98|2315.73|2295.73|2314.91|2294.91|20
1640574820000|2021-12-27 03:13:40|2314.97|2294.97|2314.87|2294.87|2315.8|2295.8|2314.87|2294.87|23
1640574830000|2021-12-27 03:13:50|2315.06|2295.06|2315.51|2295.51|2315.51|2295.51|2314.85|2294.85|19
1640574840000|2021-12-27 03:14:00|2315.82|2295.82|2316.73|2296.73|2316.84|2296.84|2315.82|2295.82|4
1640574850000|2021-12-27 03:14:10|2316.41|2296.41|2316.76|2296.76|2316.79|2296.79|2316.41|2296.41|5
1640574860000|2021-12-27 03:14:20|2316.66|2296.66|2316.66|2296.66|2316.66|2296.66|2316.66|2296.66|1
1640574870000|2021-12-27 03:14:30|2316.57|2296.57|2316.59|2296.59|2316.59|2296.59|2315.82|2295.82|20
1640574880000|2021-12-27 03:14:40|2316.56|2296.56|2316.6|2296.6|2316.72|2296.72|2316.09|2296.09|6
1640574890000|2021-12-27 03:14:50|2316.73|2296.73|2316.73|2296.73|2316.73|2296.73|2316.73|2296.73|1
1640574900000|2021-12-27 03:15:00|2316.63|2296.63|2316.69|2296.69|2316.69|2296.69|2316.63|2296.63|2
1640574910000|2021-12-27 03:15:10|2316.65|2296.65|2316.32|2296.32|2316.75|2296.75|2316.22|2296.22|12
1640574920000|2021-12-27 03:15:20|2316.22|2296.22|2316.73|2296.73|2316.8|2296.8|2316.22|2296.22|14
1640574930000|2021-12-27 03:15:30|2316.48|2296.48|2316.55|2296.55|2316.55|2296.55|2316.48|2296.48|2
1640574940000|2021-12-27 03:15:40|2316.51|2296.51|2316.56|2296.56|2316.58|2296.58|2316.51|2296.51|4
1640574950000|2021-12-27 03:15:50|2316.57|2296.57|2316.51|2296.51|2316.58|2296.58|2316.51|2296.51|3
1640574960000|2021-12-27 03:16:00|2316.55|2296.55|2316.59|2296.59|2316.63|2296.63|2316.55|2296.55|5
1640574970000|2021-12-27 03:16:10|2316.61|2296.61|2316.99|2296.99|2317.31|2297.31|2316.59|2296.59|24
1640574980000|2021-12-27 03:16:20|2316.92|2296.92|2316.39|2296.39|2317.11|2297.11|2316.39|2296.39|19
1640574990000|2021-12-27 03:16:30|2316.35|2296.35|2316.44|2296.44|2316.46|2296.46|2315.81|2295.81|28
1640575000000|2021-12-27 03:16:40|2316.43|2296.43|2316.87|2296.87|2316.87|2296.87|2316.03|2296.03|30
1640575010000|2021-12-27 03:16:50|2316.67|2296.67|2316.47|2296.47|2316.88|2296.88|2315.8|2295.8|23
1640575020000|2021-12-27 03:17:00|2316.46|2296.46|2316.37|2296.37|2316.69|2296.69|2315.93|2295.93|27
1640575030000|2021-12-27 03:17:10|2316.38|2296.38|2316.02|2296.02|2316.6|2296.6|2316.02|2296.02|24
1640575040000|2021-12-27 03:17:20|2315.75|2295.75|2315.73|2295.73|2315.94|2295.94|2315.3|2295.3|19
1640575050000|2021-12-27 03:17:30|2315.71|2295.71|2315.24|2295.24|2316.04|2296.04|2315.2|2295.2|25
1640575060000|2021-12-27 03:17:40|2315.25|2295.25|2315.67|2295.67|2315.97|2295.97|2315.22|2295.22|20
1640575070000|2021-12-27 03:17:50|2315.68|2295.68|2315.35|2295.35|2315.7|2295.7|2314.89|2294.89|20
1640575080000|2021-12-27 03:18:00|2315.45|2295.45|2314.99|2294.99|2315.69|2295.69|2314.99|2294.99|23
1640575090000|2021-12-27 03:18:10|2314.96|2294.96|2314.87|2294.87|2315.17|2295.17|2314.85|2294.85|22
1640575100000|2021-12-27 03:18:20|2314.85|2294.85|2314.79|2294.79|2314.96|2294.96|2314.72|2294.72|18
1640575110000|2021-12-27 03:18:30|2314.77|2294.77|2314.82|2294.82|2315.04|2295.04|2314.6|2294.6|25
1640575120000|2021-12-27 03:18:40|2314.81|2294.81|2314.98|2294.98|2315.03|2295.03|2314.78|2294.78|26
1640575130000|2021-12-27 03:18:50|2315.02|2295.02|2314.6|2294.6|2315.02|2295.02|2314.6|2294.6|19
1640575140000|2021-12-27 03:19:00|2314.61|2294.61|2314.58|2294.58|2314.72|2294.72|2314.55|2294.55|21
1640575150000|2021-12-27 03:19:10|2314.57|2294.57|2315.52|2295.52|2315.52|2295.52|2314.55|2294.55|24
1640575160000|2021-12-27 03:19:20|2315.55|2295.55|2315.57|2295.57|2315.64|2295.64|2315.49|2295.49|22
1640575170000|2021-12-27 03:19:30|2315.67|2295.67|2315.67|2295.67|2315.67|2295.67|2315.67|2295.67|1
1640575180000|2021-12-27 03:19:40|2315.66|2295.66|2316.07|2296.07|2316.07|2296.07|2315.59|2295.59|5
1640575190000|2021-12-27 03:19:50|2316.43|2296.43|2316.4|2296.4|2316.43|2296.43|2315.68|2295.68|10
1640575200000|2021-12-27 03:20:00|2316.44|2296.44|2317.23|2297.23|2317.23|2297.23|2316.44|2296.44|12
1640575210000|2021-12-27 03:20:10|2317.24|2297.24|2317.83|2297.83|2318.54|2298.54|2317.24|2297.24|16
1640575220000|2021-12-27 03:20:20|2317.76|2297.76|2318.51|2298.51|2318.92|2298.92|2317.71|2297.71|14
1640575230000|2021-12-27 03:20:30|2318.45|2298.45|2318.49|2298.49|2318.5|2298.5|2318.1|2298.1|15
1640575240000|2021-12-27 03:20:40|2318.48|2298.48|2318.56|2298.56|2318.56|2298.56|2318.43|2298.43|6
1640575250000|2021-12-27 03:20:50|2318.5|2298.5|2317.86|2297.86|2318.5|2298.5|2317.2|2297.2|26
1640575260000|2021-12-27 03:21:00|2317.64|2297.64|2318.57|2298.57|2318.69|2298.69|2317.64|2297.64|22
1640575270000|2021-12-27 03:21:10|2318.46|2298.46|2318.26|2298.26|2318.57|2298.57|2317.73|2297.73|7
1640575280000|2021-12-27 03:21:20|2318.4|2298.4|2318.34|2298.34|2318.72|2298.72|2317.78|2297.78|26
1640575290000|2021-12-27 03:21:30|2318.5|2298.5|2318.7|2298.7|2318.7|2298.7|2317.83|2297.83|14
1640575300000|2021-12-27 03:21:40|2318.53|2298.53|2318.52|2298.52|2318.72|2298.72|2318.25|2298.25|24
1640575310000|2021-12-27 03:21:50|2318.57|2298.57|2318.77|2298.77|2318.77|2298.77|2318.54|2298.54|21
1640575320000|2021-12-27 03:22:00|2318.74|2298.74|2318.85|2298.85|2318.85|2298.85|2318.55|2298.55|18
1640575330000|2021-12-27 03:22:10|2318.81|2298.81|2318.49|2298.49|2318.81|2298.81|2318.49|2298.49|15
1640575340000|2021-12-27 03:22:20|2318.47|2298.47|2318.6|2298.6|2318.62|2298.62|2318.47|2298.47|14
1640575350000|2021-12-27 03:22:30|2318.58|2298.58|2320.39|2300.39|2320.4|2300.4|2318.58|2298.58|14
1640575360000|2021-12-27 03:22:40|2320.42|2300.42|2319.84|2299.84|2320.42|2300.42|2319.6|2299.6|24
1640575370000|2021-12-27 03:22:50|2319.81|2299.81|2320.54|2300.54|2320.58|2300.58|2319.81|2299.81|27
1640575380000|2021-12-27 03:23:00|2320.52|2300.52|2320.61|2300.61|2320.68|2300.68|2320.52|2300.52|23
1640575390000|2021-12-27 03:23:10|2320.58|2300.58|2320.49|2300.49|2320.83|2300.83|2320.1|2300.1|23
1640575400000|2021-12-27 03:23:20|2320.63|2300.63|2320.59|2300.59|2320.8|2300.8|2320.53|2300.53|15
1640575410000|2021-12-27 03:23:30|2320.61|2300.61|2320.63|2300.63|2320.76|2300.76|2320.56|2300.56|25
1640575420000|2021-12-27 03:23:40|2320.65|2300.65|2320.27|2300.27|2320.72|2300.72|2320.19|2300.19|20
1640575430000|2021-12-27 03:23:50|2320.17|2300.17|2320.91|2300.91|2320.96|2300.96|2320.17|2300.17|16
1640575440000|2021-12-27 03:24:00|2320.89|2300.89|2320.84|2300.84|2320.89|2300.89|2320.74|2300.74|16
1640575450000|2021-12-27 03:24:10|2320.89|2300.89|2320.97|2300.97|2320.98|2300.98|2320.87|2300.87|11
1640575460000|2021-12-27 03:24:20|2320.94|2300.94|2321.55|2301.55|2321.55|2301.55|2320.94|2300.94|4
1640575470000|2021-12-27 03:24:30|2321.52|2301.52|2321.6|2301.6|2321.6|2301.6|2321.51|2301.51|4
1640575480000|2021-12-27 03:24:40|2321.53|2301.53|2321.64|2301.64|2321.92|2301.92|2321.53|2301.53|4
1640575490000|2021-12-27 03:24:50|2321.95|2301.95|2322.39|2302.39|2322.39|2302.39|2321.95|2301.95|6
1640575500000|2021-12-27 03:25:00|2322.38|2302.38|2322.94|2302.94|2322.99|2302.99|2322.38|2302.38|20
1640575510000|2021-12-27 03:25:10|2322.95|2302.95|2322.81|2302.81|2323.02|2303.02|2322.81|2302.81|13
1640575520000|2021-12-27 03:25:20|2322.91|2302.91|2323.51|2303.51|2323.53|2303.53|2322.82|2302.82|22
1640575530000|2021-12-27 03:25:30|2323.49|2303.49|2323.3|2303.3|2323.5|2303.5|2323.02|2303.02|24
1640575540000|2021-12-27 03:25:40|2323.2|2303.2|2323.2|2303.2|2323.3|2303.3|2323.2|2303.2|7
1640575550000|2021-12-27 03:25:50|2323.02|2303.02|2323.26|2303.26|2323.26|2303.26|2323.02|2303.02|4
1640575560000|2021-12-27 03:26:00|2323.32|2303.32|2323.32|2303.32|2323.42|2303.42|2323.3|2303.3|12
1640575570000|2021-12-27 03:26:10|2323.44|2303.44|2324.19|2304.19|2324.32|2304.32|2323.25|2303.25|10
1640575580000|2021-12-27 03:26:20|2324.32|2304.32|2325.47|2305.47|2325.48|2305.48|2324.25|2304.25|10
1640575590000|2021-12-27 03:26:30|2325.58|2305.58|2325.49|2305.49|2325.58|2305.58|2325.11|2305.11|11
1640575600000|2021-12-27 03:26:40|2325.43|2305.43|2323.89|2303.89|2325.43|2305.43|2323.87|2303.87|28
1640575610000|2021-12-27 03:26:50|2323.88|2303.88|2324.27|2304.27|2324.54|2304.54|2323.63|2303.63|24
1640575620000|2021-12-27 03:27:00|2324.47|2304.47|2324.55|2304.55|2324.65|2304.65|2324.08|2304.08|31
1640575630000|2021-12-27 03:27:10|2324.56|2304.56|2324.82|2304.82|2324.85|2304.85|2324.43|2304.43|29
1640575640000|2021-12-27 03:27:20|2324.83|2304.83|2324.68|2304.68|2324.91|2304.91|2324.63|2304.63|24
1640575650000|2021-12-27 03:27:30|2324.57|2304.57|2324.7|2304.7|2324.72|2304.72|2324.57|2304.57|28
1640575660000|2021-12-27 03:27:40|2324.62|2304.62|2325.1|2305.1|2325.25|2305.25|2324.62|2304.62|15
1640575670000|2021-12-27 03:27:50|2325.59|2305.59|2325.64|2305.64|2325.72|2305.72|2325.21|2305.21|13
1640575680000|2021-12-27 03:28:00|2325.6|2305.6|2325.5|2305.5|2325.6|2305.6|2325.34|2305.34|18
1640575690000|2021-12-27 03:28:10|2325.74|2305.74|2325.74|2305.74|2325.74|2305.74|2325.74|2305.74|1
1640575700000|2021-12-27 03:28:20|2325.99|2305.99|2325.99|2305.99|2325.99|2305.99|2325.99|2305.99|1
1640575710000|2021-12-27 03:28:30|2325.89|2305.89|2326.63|2306.63|2326.68|2306.68|2325.84|2305.84|8
1640575720000|2021-12-27 03:28:40|2326.71|2306.71|2326.78|2306.78|2326.78|2306.78|2326.63|2306.63|5
1640575730000|2021-12-27 03:28:50|2326.85|2306.85|2327.17|2307.17|2327.19|2307.19|2326.6|2306.6|8
1640575740000|2021-12-27 03:29:00|2327.08|2307.08|2327.08|2307.08|2327.08|2307.08|2327.08|2307.08|1
1640575750000|2021-12-27 03:29:10|2327|2307|2326.66|2306.66|2327|2307|2326.48|2306.48|12
1640575760000|2021-12-27 03:29:20|2326.78|2306.78|2326.55|2306.55|2326.78|2306.78|2326.43|2306.43|21
1640575770000|2021-12-27 03:29:30|2326.6|2306.6|2326.52|2306.52|2326.6|2306.6|2326.51|2306.51|5
1640575780000|2021-12-27 03:29:40|2326.61|2306.61|2326.61|2306.61|2326.61|2306.61|2326.61|2306.61|1
1640575790000|2021-12-27 03:29:50|2326.57|2306.57|2326.71|2306.71|2326.71|2306.71|2326.57|2306.57|2
1640575800000|2021-12-27 03:30:00|2326.7|2306.7|2326.66|2306.66|2326.7|2306.7|2326.35|2306.35|5
1640575810000|2021-12-27 03:30:10|2326.5|2306.5|2326.04|2306.04|2326.78|2306.78|2326.04|2306.04|5
1640575820000|2021-12-27 03:30:20|2326.17|2306.17|2326.17|2306.17|2326.17|2306.17|2326.17|2306.17|1
1640575830000|2021-12-27 03:30:30|2326.74|2306.74|2326.43|2306.43|2326.74|2306.74|2326.28|2306.28|12
1640575840000|2021-12-27 03:30:40|2326.28|2306.28|2326.76|2306.76|2326.76|2306.76|2326.28|2306.28|8
1640575850000|2021-12-27 03:30:50|2326.48|2306.48|2325.33|2305.33|2326.48|2306.48|2324.85|2304.85|14
1640575860000|2021-12-27 03:31:00|2325.25|2305.25|2325.9|2305.9|2325.91|2305.91|2325.23|2305.23|16
1640575870000|2021-12-27 03:31:10|2325.88|2305.88|2325.47|2305.47|2325.88|2305.88|2325.47|2305.47|5
1640575880000|2021-12-27 03:31:20|2325.21|2305.21|2325.43|2305.43|2325.66|2305.66|2325.05|2305.05|28
1640575890000|2021-12-27 03:31:30|2325.44|2305.44|2325.31|2305.31|2325.45|2305.45|2325.24|2305.24|27
1640575900000|2021-12-27 03:31:40|2325.29|2305.29|2325.57|2305.57|2325.58|2305.58|2325.22|2305.22|25
1640575910000|2021-12-27 03:31:50|2325.56|2305.56|2325.79|2305.79|2325.83|2305.83|2325.51|2305.51|21
1640575920000|2021-12-27 03:32:00|2325.8|2305.8|2325.72|2305.72|2325.8|2305.8|2325.68|2305.68|21
1640575930000|2021-12-27 03:32:10|2325.69|2305.69|2325.64|2305.64|2325.72|2305.72|2325.64|2305.64|7
1640575940000|2021-12-27 03:32:20|2325.62|2305.62|2325.69|2305.69|2325.71|2305.71|2325.62|2305.62|13
1640575950000|2021-12-27 03:32:30|2325.65|2305.65|2325.63|2305.63|2325.69|2305.69|2325.63|2305.63|6
1640575960000|2021-12-27 03:32:40|2325.69|2305.69|2325.65|2305.65|2325.69|2305.69|2325.65|2305.65|2
1640575970000|2021-12-27 03:32:50|2325.96|2305.96|2325.65|2305.65|2326.13|2306.13|2325.65|2305.65|16
1640575980000|2021-12-27 03:33:00|2325.67|2305.67|2325.67|2305.67|2325.69|2305.69|2325.65|2305.65|13
1640575990000|2021-12-27 03:33:10|2325.56|2305.56|2325.6|2305.6|2325.6|2305.6|2325.56|2305.56|9
1640576000000|2021-12-27 03:33:20|2325.76|2305.76|2325.5|2305.5|2326.46|2306.46|2325.47|2305.47|13
1640576010000|2021-12-27 03:33:30|2325.48|2305.48|2325.55|2305.55|2325.59|2305.59|2325.47|2305.47|18
1640576020000|2021-12-27 03:33:40|2325.56|2305.56|2324.58|2304.58|2325.56|2305.56|2324.49|2304.49|23
1640576030000|2021-12-27 03:33:50|2324.75|2304.75|2327.04|2307.04|2327.04|2307.04|2324.75|2304.75|21
1640576040000|2021-12-27 03:34:00|2327.03|2307.03|2326.95|2306.95|2327.04|2307.04|2326.95|2306.95|26
1640576050000|2021-12-27 03:34:10|2326.99|2306.99|2326.98|2306.98|2327.04|2307.04|2326.97|2306.97|24
1640576060000|2021-12-27 03:34:20|2326.97|2306.97|2326.88|2306.88|2327.05|2307.05|2326.88|2306.88|18
1640576070000|2021-12-27 03:34:30|2326.89|2306.89|2327.6|2307.6|2327.69|2307.69|2326.89|2306.89|9
1640576080000|2021-12-27 03:34:40|2327.57|2307.57|2327.87|2307.87|2327.87|2307.87|2327.57|2307.57|8
1640576090000|2021-12-27 03:34:50|2327.86|2307.86|2327.62|2307.62|2327.88|2307.88|2327.61|2307.61|20
1640576100000|2021-12-27 03:35:00|2327.68|2307.68|2327.42|2307.42|2327.68|2307.68|2327.19|2307.19|18
1640576110000|2021-12-27 03:35:10|2327.48|2307.48|2327.6|2307.6|2327.74|2307.74|2327.46|2307.46|23
1640576120000|2021-12-27 03:35:20|2327.61|2307.61|2327.09|2307.09|2327.66|2307.66|2327.02|2307.02|23
1640576130000|2021-12-27 03:35:30|2326.75|2306.75|2327.56|2307.56|2327.56|2307.56|2326.72|2306.72|31
1640576140000|2021-12-27 03:35:40|2327.54|2307.54|2328.4|2308.4|2328.78|2308.78|2326.98|2306.98|27
1640576150000|2021-12-27 03:35:50|2328.33|2308.33|2328.77|2308.77|2328.82|2308.82|2328.32|2308.32|6
1640576160000|2021-12-27 03:36:00|2327.71|2307.71|2328.36|2308.36|2328.9|2308.9|2327.68|2307.68|10
1640576170000|2021-12-27 03:36:10|2328.37|2308.37|2328.6|2308.6|2328.77|2308.77|2328.37|2308.37|5
1640576180000|2021-12-27 03:36:20|2328.46|2308.46|2328.42|2308.42|2328.46|2308.46|2328.42|2308.42|5
1640576190000|2021-12-27 03:36:30|2328.41|2308.41|2328.39|2308.39|2328.41|2308.41|2328.39|2308.39|2
1640576200000|2021-12-27 03:36:40|2328.46|2308.46|2328.54|2308.54|2328.54|2308.54|2328.46|2308.46|2
1640576210000|2021-12-27 03:36:50|2328.63|2308.63|2328.63|2308.63|2328.63|2308.63|2328.63|2308.63|1
1640576220000|2021-12-27 03:37:00|2328.6|2308.6|2328.72|2308.72|2328.72|2308.72|2327.55|2307.55|14
1640576230000|2021-12-27 03:37:10|2328.57|2308.57|2328.08|2308.08|2328.57|2308.57|2327.77|2307.77|14
1640576240000|2021-12-27 03:37:20|2327.78|2307.78|2326.18|2306.18|2327.78|2307.78|2326.18|2306.18|26
1640576250000|2021-12-27 03:37:30|2326.19|2306.19|2326.21|2306.21|2326.37|2306.37|2326.19|2306.19|22
1640576260000|2021-12-27 03:37:40|2326.28|2306.28|2326.28|2306.28|2326.39|2306.39|2326.21|2306.21|26
1640576270000|2021-12-27 03:37:50|2326.25|2306.25|2326.35|2306.35|2326.35|2306.35|2326.15|2306.15|19
1640576280000|2021-12-27 03:38:00|2326.39|2306.39|2324.12|2304.12|2326.52|2306.52|2324.12|2304.12|26
1640576290000|2021-12-27 03:38:10|2324.11|2304.11|2324.21|2304.21|2324.65|2304.65|2323.98|2303.98|31
1640576300000|2021-12-27 03:38:20|2324.14|2304.14|2324.08|2304.08|2324.71|2304.71|2324.08|2304.08|33
1640576310000|2021-12-27 03:38:30|2324.49|2304.49|2324.83|2304.83|2324.92|2304.92|2324.37|2304.37|24
1640576320000|2021-12-27 03:38:40|2324.67|2304.67|2324.8|2304.8|2325.1|2305.1|2324.67|2304.67|34
1640576330000|2021-12-27 03:38:50|2324.99|2304.99|2324.91|2304.91|2324.99|2304.99|2324.62|2304.62|27
1640576340000|2021-12-27 03:39:00|2325.44|2305.44|2325.65|2305.65|2325.66|2305.66|2325.43|2305.43|17
1640576350000|2021-12-27 03:39:10|2325.66|2305.66|2325.83|2305.83|2325.86|2305.86|2325.63|2305.63|22
1640576360000|2021-12-27 03:39:20|2325.86|2305.86|2326.19|2306.19|2326.25|2306.25|2325.81|2305.81|27
1640576370000|2021-12-27 03:39:30|2326.26|2306.26|2326.18|2306.18|2326.26|2306.26|2326.18|2306.18|6
1640576380000|2021-12-27 03:39:40|2326.08|2306.08|2325.28|2305.28|2326.58|2306.58|2325.28|2305.28|19
1640576390000|2021-12-27 03:39:50|2325.22|2305.22|2325.37|2305.37|2325.73|2305.73|2325.12|2305.12|27
1640576400000|2021-12-27 03:40:00|2325.73|2305.73|2325.4|2305.4|2325.73|2305.73|2324.83|2304.83|32
1640576410000|2021-12-27 03:40:10|2325.38|2305.38|2325.54|2305.54|2325.71|2305.71|2325.24|2305.24|21
1640576420000|2021-12-27 03:40:20|2325.55|2305.55|2325.03|2305.03|2325.77|2305.77|2324.97|2304.97|16
1640576430000|2021-12-27 03:40:30|2324.96|2304.96|2325.42|2305.42|2325.42|2305.42|2324.92|2304.92|24
1640576440000|2021-12-27 03:40:40|2325.35|2305.35|2325.01|2305.01|2325.35|2305.35|2324.99|2304.99|11
1640576450000|2021-12-27 03:40:50|2325|2305|2324.43|2304.43|2325.54|2305.54|2324.21|2304.21|15
1640576460000|2021-12-27 03:41:00|2324.41|2304.41|2323.84|2303.84|2324.43|2304.43|2323.84|2303.84|3
1640576470000|2021-12-27 03:41:10|2323.92|2303.92|2325.17|2305.17|2325.32|2305.32|2323.92|2303.92|32
1640576480000|2021-12-27 03:41:20|2325.16|2305.16|2324.48|2304.48|2325.36|2305.36|2324.21|2304.21|30
1640576490000|2021-12-27 03:41:30|2324.41|2304.41|2324.81|2304.81|2324.9|2304.9|2324.08|2304.08|30
1640576500000|2021-12-27 03:41:40|2324.91|2304.91|2324.57|2304.57|2324.91|2304.91|2324.21|2304.21|29
1640576510000|2021-12-27 03:41:50|2324.54|2304.54|2323.61|2303.61|2324.54|2304.54|2323.61|2303.61|22
1640576520000|2021-12-27 03:42:00|2323.31|2303.31|2323.26|2303.26|2323.4|2303.4|2323.1|2303.1|12
1640576530000|2021-12-27 03:42:10|2323.25|2303.25|2323.37|2303.37|2323.43|2303.43|2323.25|2303.25|6
1640576540000|2021-12-27 03:42:20|2323.26|2303.26|2323.39|2303.39|2323.49|2303.49|2323.26|2303.26|8
1640576550000|2021-12-27 03:42:30|2323.37|2303.37|2323.2|2303.2|2323.37|2303.37|2323.16|2303.16|3
1640576560000|2021-12-27 03:42:40|2323.3|2303.3|2323.26|2303.26|2323.3|2303.3|2323.2|2303.2|3
1640576570000|2021-12-27 03:42:50|2323|2303|2323.59|2303.59|2323.59|2303.59|2323|2303|8
1640576580000|2021-12-27 03:43:00|2323.6|2303.6|2323.6|2303.6|2323.65|2303.65|2323.5|2303.5|7
1640576590000|2021-12-27 03:43:10|2323.63|2303.63|2323.48|2303.48|2323.63|2303.63|2322.94|2302.94|26
1640576600000|2021-12-27 03:43:20|2323.43|2303.43|2323.54|2303.54|2323.66|2303.66|2323.43|2303.43|13
1640576610000|2021-12-27 03:43:30|2323.56|2303.56|2322.2|2302.2|2323.61|2303.61|2322.2|2302.2|19
1640576620000|2021-12-27 03:43:40|2322.17|2302.17|2321.77|2301.77|2322.46|2302.46|2321.59|2301.59|34
1640576630000|2021-12-27 03:43:50|2321.73|2301.73|2321.58|2301.58|2321.9|2301.9|2321.58|2301.58|33
1640576640000|2021-12-27 03:44:00|2321.57|2301.57|2322.63|2302.63|2322.65|2302.65|2321.54|2301.54|31
1640576650000|2021-12-27 03:44:10|2322.62|2302.62|2322.76|2302.76|2323.01|2303.01|2322.61|2302.61|31
1640576660000|2021-12-27 03:44:20|2322.73|2302.73|2322.24|2302.24|2322.75|2302.75|2322.1|2302.1|26
1640576670000|2021-12-27 03:44:30|2322.3|2302.3|2322.19|2302.19|2322.57|2302.57|2322|2302|28
1640576680000|2021-12-27 03:44:40|2321.89|2301.89|2322.37|2302.37|2322.44|2302.44|2321.52|2301.52|27
1640576690000|2021-12-27 03:44:50|2322.13|2302.13|2322.15|2302.15|2322.35|2302.35|2322|2302|21
1640576700000|2021-12-27 03:45:00|2322.14|2302.14|2322.4|2302.4|2322.4|2302.4|2321.94|2301.94|33
1640576710000|2021-12-27 03:45:10|2322.39|2302.39|2321.44|2301.44|2322.64|2302.64|2321.44|2301.44|25
1640576720000|2021-12-27 03:45:20|2321.48|2301.48|2321.31|2301.31|2321.67|2301.67|2320.82|2300.82|28
1640576730000|2021-12-27 03:45:30|2321.51|2301.51|2321.58|2301.58|2321.64|2301.64|2321|2301|31
1640576740000|2021-12-27 03:45:40|2321.6|2301.6|2320.65|2300.65|2321.61|2301.61|2320.65|2300.65|33
1640576750000|2021-12-27 03:45:50|2320.64|2300.64|2320.62|2300.62|2320.7|2300.7|2320.55|2300.55|25
1640576760000|2021-12-27 03:46:00|2320.61|2300.61|2320.59|2300.59|2320.78|2300.78|2320.55|2300.55|30
1640576770000|2021-12-27 03:46:10|2320.58|2300.58|2319.95|2299.95|2320.58|2300.58|2319.77|2299.77|26
1640576780000|2021-12-27 03:46:20|2319.89|2299.89|2319.99|2299.99|2320|2300|2319.37|2299.37|27
1640576790000|2021-12-27 03:46:30|2319.98|2299.98|2319.8|2299.8|2320.1|2300.1|2319.8|2299.8|22
1640576800000|2021-12-27 03:46:40|2319.79|2299.79|2319.18|2299.18|2319.94|2299.94|2319.18|2299.18|23
1640576810000|2021-12-27 03:46:50|2319.36|2299.36|2319.58|2299.58|2319.58|2299.58|2319.05|2299.05|25
1640576820000|2021-12-27 03:47:00|2319.57|2299.57|2319.45|2299.45|2319.57|2299.57|2319.01|2299.01|25
1640576830000|2021-12-27 03:47:10|2319.44|2299.44|2319.36|2299.36|2319.45|2299.45|2319.36|2299.36|13
1640576840000|2021-12-27 03:47:20|2319.45|2299.45|2319.43|2299.43|2319.58|2299.58|2319.31|2299.31|18
1640576850000|2021-12-27 03:47:30|2319.44|2299.44|2318.52|2298.52|2319.59|2299.59|2318.52|2298.52|17
1640576860000|2021-12-27 03:47:40|2318.55|2298.55|2318.65|2298.65|2318.72|2298.72|2318.51|2298.51|16
1640576870000|2021-12-27 03:47:50|2318.55|2298.55|2318.65|2298.65|2318.65|2298.65|2318.55|2298.55|4
1640576880000|2021-12-27 03:48:00|2318.71|2298.71|2320.84|2300.84|2321.11|2301.11|2318.58|2298.58|27
1640576890000|2021-12-27 03:48:10|2320.82|2300.82|2322.15|2302.15|2322.34|2302.34|2320.78|2300.78|34
1640576900000|2021-12-27 03:48:20|2322.17|2302.17|2322.5|2302.5|2322.7|2302.7|2322.16|2302.16|31
1640576910000|2021-12-27 03:48:30|2322.47|2302.47|2321.73|2301.73|2322.7|2302.7|2321.73|2301.73|33
1640576920000|2021-12-27 03:48:40|2321.75|2301.75|2321.44|2301.44|2322.07|2302.07|2321.31|2301.31|29
1640576930000|2021-12-27 03:48:50|2321.42|2301.42|2321.07|2301.07|2321.47|2301.47|2320.75|2300.75|32
1640576940000|2021-12-27 03:49:00|2321.06|2301.06|2321|2301|2321.07|2301.07|2320.72|2300.72|27
1640576950000|2021-12-27 03:49:10|2320.98|2300.98|2320.85|2300.85|2321.02|2301.02|2320.84|2300.84|22
1640576960000|2021-12-27 03:49:20|2320.91|2300.91|2320.75|2300.75|2321.12|2301.12|2320.7|2300.7|14
1640576970000|2021-12-27 03:49:30|2320.8|2300.8|2320.63|2300.63|2320.81|2300.81|2320.53|2300.53|9
1640576980000|2021-12-27 03:49:40|2320.53|2300.53|2320.89|2300.89|2321.17|2301.17|2320.48|2300.48|13
1640576990000|2021-12-27 03:49:50|2320.84|2300.84|2320.62|2300.62|2321.3|2301.3|2320.51|2300.51|25
1640577000000|2021-12-27 03:50:00|2320.54|2300.54|2319.27|2299.27|2320.54|2300.54|2318.7|2298.7|31
1640577010000|2021-12-27 03:50:10|2319.26|2299.26|2319.02|2299.02|2319.85|2299.85|2319|2299|25
1640577020000|2021-12-27 03:50:20|2318.86|2298.86|2318.81|2298.81|2318.95|2298.95|2318.69|2298.69|22
1640577030000|2021-12-27 03:50:30|2318.8|2298.8|2318.71|2298.71|2318.81|2298.81|2318.71|2298.71|14
1640577040000|2021-12-27 03:50:40|2318.7|2298.7|2318.38|2298.38|2318.72|2298.72|2318.24|2298.24|22
1640577050000|2021-12-27 03:50:50|2318.39|2298.39|2318.16|2298.16|2318.45|2298.45|2318.06|2298.06|25
1640577060000|2021-12-27 03:51:00|2318.17|2298.17|2318.19|2298.19|2318.28|2298.28|2318.11|2298.11|26
1640577070000|2021-12-27 03:51:10|2318.18|2298.18|2317.78|2297.78|2318.2|2298.2|2317.72|2297.72|22
1640577080000|2021-12-27 03:51:20|2317.99|2297.99|2317.91|2297.91|2318|2298|2317.74|2297.74|27
1640577090000|2021-12-27 03:51:30|2317.88|2297.88|2317.76|2297.76|2317.99|2297.99|2317.61|2297.61|23
1640577100000|2021-12-27 03:51:40|2317.86|2297.86|2317.8|2297.8|2317.93|2297.93|2317.7|2297.7|26
1640577110000|2021-12-27 03:51:50|2317.75|2297.75|2317.6|2297.6|2317.85|2297.85|2317.6|2297.6|20
1640577120000|2021-12-27 03:52:00|2317.63|2297.63|2317.89|2297.89|2318.09|2298.09|2317.63|2297.63|13
1640577130000|2021-12-27 03:52:10|2317.79|2297.79|2317.57|2297.57|2317.79|2297.79|2317.57|2297.57|9
1640577140000|2021-12-27 03:52:20|2317.63|2297.63|2317.59|2297.59|2317.63|2297.63|2317.51|2297.51|9
1640577150000|2021-12-27 03:52:30|2317.6|2297.6|2317.65|2297.65|2317.65|2297.65|2317.59|2297.59|14
1640577160000|2021-12-27 03:52:40|2317.63|2297.63|2316.83|2296.83|2318.03|2298.03|2316.7|2296.7|28
1640577170000|2021-12-27 03:52:50|2316.82|2296.82|2316.49|2296.49|2316.83|2296.83|2316.49|2296.49|20
1640577180000|2021-12-27 03:53:00|2316.47|2296.47|2316.11|2296.11|2316.66|2296.66|2316.06|2296.06|15
1640577190000|2021-12-27 03:53:10|2316.06|2296.06|2315.89|2295.89|2316.06|2296.06|2315.84|2295.84|20
1640577200000|2021-12-27 03:53:20|2315.87|2295.87|2317.61|2297.61|2317.74|2297.74|2315.87|2295.87|19
1640577210000|2021-12-27 03:53:30|2317.53|2297.53|2317.92|2297.92|2317.92|2297.92|2317.51|2297.51|6
1640577220000|2021-12-27 03:53:40|2318.09|2298.09|2317.53|2297.53|2318.87|2298.87|2317.53|2297.53|9
1640577230000|2021-12-27 03:53:50|2318.08|2298.08|2317.22|2297.22|2318.08|2298.08|2316.78|2296.78|20
1640577240000|2021-12-27 03:54:00|2316.85|2296.85|2316.22|2296.22|2317.37|2297.37|2315.59|2295.59|31
1640577250000|2021-12-27 03:54:10|2316.19|2296.19|2314.91|2294.91|2316.19|2296.19|2314.91|2294.91|19
1640577260000|2021-12-27 03:54:20|2315.04|2295.04|2315.13|2295.13|2315.24|2295.24|2314.87|2294.87|21
1640577270000|2021-12-27 03:54:30|2315.15|2295.15|2314.93|2294.93|2315.34|2295.34|2314.93|2294.93|27
1640577280000|2021-12-27 03:54:40|2314.69|2294.69|2314.87|2294.87|2315.18|2295.18|2314.55|2294.55|20
1640577290000|2021-12-27 03:54:50|2314.88|2294.88|2314.95|2294.95|2314.97|2294.97|2314.81|2294.81|15
1640577300000|2021-12-27 03:55:00|2314.97|2294.97|2313.8|2293.8|2314.97|2294.97|2313.78|2293.78|22
1640577310000|2021-12-27 03:55:10|2314.32|2294.32|2314.57|2294.57|2314.57|2294.57|2313.87|2293.87|19
1640577320000|2021-12-27 03:55:20|2314.48|2294.48|2314.01|2294.01|2314.57|2294.57|2314.01|2294.01|15
1640577330000|2021-12-27 03:55:30|2314.1|2294.1|2314.11|2294.11|2314.75|2294.75|2313.92|2293.92|17
1640577340000|2021-12-27 03:55:40|2314.02|2294.02|2314.39|2294.39|2314.52|2294.52|2313.72|2293.72|15
1640577350000|2021-12-27 03:55:50|2314.35|2294.35|2314.05|2294.05|2314.41|2294.41|2313.89|2293.89|13
1640577360000|2021-12-27 03:56:00|2314.04|2294.04|2313.89|2293.89|2314.25|2294.25|2313.85|2293.85|18
1640577370000|2021-12-27 03:56:10|2314.25|2294.25|2313.78|2293.78|2314.25|2294.25|2313.78|2293.78|16
1640577380000|2021-12-27 03:56:20|2313.77|2293.77|2314.08|2294.08|2314.22|2294.22|2313.76|2293.76|13
1640577390000|2021-12-27 03:56:30|2314.01|2294.01|2313.98|2293.98|2314.2|2294.2|2313.97|2293.97|18
1640577400000|2021-12-27 03:56:40|2313.97|2293.97|2313.99|2293.99|2314.2|2294.2|2313.97|2293.97|21
1640577410000|2021-12-27 03:56:50|2313.79|2293.79|2313.87|2293.87|2314.03|2294.03|2313.7|2293.7|11
1640577420000|2021-12-27 03:57:00|2313.83|2293.83|2313.78|2293.78|2313.9|2293.9|2313.7|2293.7|11
1640577430000|2021-12-27 03:57:10|2313.76|2293.76|2313.7|2293.7|2313.76|2293.76|2313.7|2293.7|7
1640577440000|2021-12-27 03:57:20|2313.69|2293.69|2313.69|2293.69|2313.69|2293.69|2313.69|2293.69|1
1640577450000|2021-12-27 03:57:30|2313.53|2293.53|2313.83|2293.83|2313.87|2293.87|2313.5|2293.5|5
1640577460000|2021-12-27 03:57:40|2313.89|2293.89|2313.74|2293.74|2313.89|2293.89|2313.65|2293.65|5
1640577470000|2021-12-27 03:57:50|2313.69|2293.69|2313.69|2293.69|2313.69|2293.69|2313.69|2293.69|1
1640577480000|2021-12-27 03:58:00|2313.67|2293.67|2313.56|2293.56|2313.67|2293.67|2313.56|2293.56|2
1640577490000|2021-12-27 03:58:10|2313.5|2293.5|2313.5|2293.5|2313.56|2293.56|2313.5|2293.5|3
1640577500000|2021-12-27 03:58:20|2313.39|2293.39|2313.38|2293.38|2313.49|2293.49|2313.38|2293.38|12
1640577510000|2021-12-27 03:58:30|2312.67|2292.67|2312.89|2292.89|2312.89|2292.89|2312.67|2292.67|2
1640577520000|2021-12-27 03:58:40|2312.85|2292.85|2313.34|2293.34|2313.34|2293.34|2312.85|2292.85|7
1640577540000|2021-12-27 03:59:00|2313.52|2293.52|2313.52|2293.52|2313.52|2293.52|2313.52|2293.52|1
1640577550000|2021-12-27 03:59:10|2313.47|2293.47|2313.52|2293.52|2313.52|2293.52|2313.47|2293.47|2
1640577560000|2021-12-27 03:59:20|2313.44|2293.44|2313.44|2293.44|2313.44|2293.44|2313.44|2293.44|1
1640577570000|2021-12-27 03:59:30|2313.42|2293.42|2313.42|2293.42|2313.42|2293.42|2313.42|2293.42|1
1640577580000|2021-12-27 03:59:40|2313.45|2293.45|2313.65|2293.65|2313.65|2293.65|2313.45|2293.45|3
1640577590000|2021-12-27 03:59:50|2313.76|2293.76|2313.83|2293.83|2313.88|2293.88|2313.76|2293.76|4
1640577600000|2021-12-27 04:00:00|2313.72|2293.72|2313.72|2293.72|2313.72|2293.72|2313.72|2293.72|1
1640577610000|2021-12-27 04:00:10|2314.25|2294.25|2314.25|2294.25|2314.25|2294.25|2314.22|2294.22|3
1640577620000|2021-12-27 04:00:20|2314.22|2294.22|2313.65|2293.65|2314.22|2294.22|2313.28|2293.28|17
1640577630000|2021-12-27 04:00:30|2313.68|2293.68|2313.81|2293.81|2313.81|2293.81|2313.46|2293.46|7
1640577640000|2021-12-27 04:00:40|2313.78|2293.78|2313.81|2293.81|2313.81|2293.81|2313.78|2293.78|2
1640577650000|2021-12-27 04:00:50|2313.87|2293.87|2313.95|2293.95|2313.95|2293.95|2313.87|2293.87|2
1640577660000|2021-12-27 04:01:00|2313.87|2293.87|2313.87|2293.87|2313.87|2293.87|2313.87|2293.87|1
1640577680000|2021-12-27 04:01:20|2313.67|2293.67|2313.91|2293.91|2313.91|2293.91|2313.59|2293.59|5
1640577690000|2021-12-27 04:01:30|2313.95|2293.95|2313.77|2293.77|2313.95|2293.95|2313.77|2293.77|7
1640577700000|2021-12-27 04:01:40|2313.61|2293.61|2313.77|2293.77|2313.79|2293.79|2313.61|2293.61|3
1640577710000|2021-12-27 04:01:50|2313.72|2293.72|2312.75|2292.75|2313.77|2293.77|2312.65|2292.65|33
1640577720000|2021-12-27 04:02:00|2312.65|2292.65|2312.74|2292.74|2312.82|2292.82|2312.58|2292.58|32
1640577730000|2021-12-27 04:02:10|2312.72|2292.72|2312.96|2292.96|2313.19|2293.19|2312.72|2292.72|22
1640577740000|2021-12-27 04:02:20|2312.95|2292.95|2312.98|2292.98|2313.21|2293.21|2312.83|2292.83|17
1640577750000|2021-12-27 04:02:30|2313.01|2293.01|2312.26|2292.26|2313.01|2293.01|2312.23|2292.23|18
1640577760000|2021-12-27 04:02:40|2312.2|2292.2|2312.72|2292.72|2312.72|2292.72|2312.13|2292.13|16
1640577770000|2021-12-27 04:02:50|2312.7|2292.7|2312.6|2292.6|2312.96|2292.96|2312.56|2292.56|13
1640577780000|2021-12-27 04:03:00|2312.53|2292.53|2312.38|2292.38|2312.53|2292.53|2312.32|2292.32|6
1640577790000|2021-12-27 04:03:10|2312.36|2292.36|2312.12|2292.12|2312.4|2292.4|2312.08|2292.08|6
1640577800000|2021-12-27 04:03:20|2311.97|2291.97|2311.5|2291.5|2311.97|2291.97|2311.46|2291.46|9
1640577810000|2021-12-27 04:03:30|2311.14|2291.14|2310.89|2290.89|2311.73|2291.73|2310.84|2290.84|11
1640577820000|2021-12-27 04:03:40|2310.87|2290.87|2310.08|2290.08|2310.87|2290.87|2309.98|2289.98|33
1640577830000|2021-12-27 04:03:50|2310.03|2290.03|2309.78|2289.78|2310.14|2290.14|2309.43|2289.43|30
1640577840000|2021-12-27 04:04:00|2309.74|2289.74|2309.63|2289.63|2309.76|2289.76|2309.6|2289.6|24
1640577850000|2021-12-27 04:04:10|2309.62|2289.62|2309.66|2289.66|2309.76|2289.76|2309.58|2289.58|23
1640577860000|2021-12-27 04:04:20|2309.65|2289.65|2309.36|2289.36|2309.65|2289.65|2309.36|2289.36|18
1640577870000|2021-12-27 04:04:30|2309.33|2289.33|2309.45|2289.45|2309.47|2289.47|2309.33|2289.33|20
1640577880000|2021-12-27 04:04:40|2309.44|2289.44|2309.44|2289.44|2309.47|2289.47|2309.38|2289.38|15
1640577890000|2021-12-27 04:04:50|2309.43|2289.43|2309.15|2289.15|2309.44|2289.44|2309.01|2289.01|15
1640577900000|2021-12-27 04:05:00|2309.16|2289.16|2309.03|2289.03|2309.16|2289.16|2309|2289|3
1640577910000|2021-12-27 04:05:10|2309|2289|2308.84|2288.84|2309|2289|2308.84|2288.84|5
1640577920000|2021-12-27 04:05:20|2308.55|2288.55|2308.32|2288.32|2308.63|2288.63|2308.32|2288.32|20
1640577930000|2021-12-27 04:05:30|2308.02|2288.02|2308.33|2288.33|2308.33|2288.33|2307.89|2287.89|25
1640577940000|2021-12-27 04:05:40|2308.24|2288.24|2308.74|2288.74|2308.92|2288.92|2308.21|2288.21|24
1640577950000|2021-12-27 04:05:50|2308.76|2288.76|2308.44|2288.44|2308.76|2288.76|2308.39|2288.39|22
1640577960000|2021-12-27 04:06:00|2308.47|2288.47|2308.02|2288.02|2308.47|2288.47|2307.77|2287.77|29
1640577970000|2021-12-27 04:06:10|2307.98|2287.98|2307.74|2287.74|2308.04|2288.04|2307.74|2287.74|24
1640577980000|2021-12-27 04:06:20|2307.76|2287.76|2307.76|2287.76|2307.77|2287.77|2307.76|2287.76|3
1640577990000|2021-12-27 04:06:30|2307.71|2287.71|2307.28|2287.28|2307.71|2287.71|2307.16|2287.16|7
1640578000000|2021-12-27 04:06:40|2307.32|2287.32|2307.43|2287.43|2307.45|2287.45|2306.74|2286.74|22
1640578010000|2021-12-27 04:06:50|2307.42|2287.42|2307.33|2287.33|2307.62|2287.62|2307.3|2287.3|22
1640578020000|2021-12-27 04:07:00|2307.21|2287.21|2306.93|2286.93|2307.21|2287.21|2306.8|2286.8|23
1640578030000|2021-12-27 04:07:10|2306.87|2286.87|2307.09|2287.09|2307.09|2287.09|2306.87|2286.87|6
1640578040000|2021-12-27 04:07:20|2307.04|2287.04|2306.57|2286.57|2307.06|2287.06|2306.57|2286.57|7
1640578050000|2021-12-27 04:07:30|2306.62|2286.62|2306.48|2286.48|2306.62|2286.62|2306.46|2286.46|7
1640578060000|2021-12-27 04:07:40|2306.51|2286.51|2306.8|2286.8|2306.8|2286.8|2306.51|2286.51|5
1640578070000|2021-12-27 04:07:50|2306.97|2286.97|2306.9|2286.9|2306.97|2286.97|2306.8|2286.8|4
1640578080000|2021-12-27 04:08:00|2306.85|2286.85|2307.65|2287.65|2307.65|2287.65|2306.85|2286.85|4
1640578090000|2021-12-27 04:08:10|2307.46|2287.46|2307.46|2287.46|2307.46|2287.46|2307.39|2287.39|5
1640578100000|2021-12-27 04:08:20|2307.39|2287.39|2306.88|2286.88|2307.39|2287.39|2306.88|2286.88|3
1640578110000|2021-12-27 04:08:30|2306.85|2286.85|2306.91|2286.91|2306.92|2286.92|2306.85|2286.85|5
1640578120000|2021-12-27 04:08:40|2306.97|2286.97|2306.97|2286.97|2306.97|2286.97|2306.9|2286.9|3
1640578130000|2021-12-27 04:08:50|2306.99|2286.99|2307.16|2287.16|2307.16|2287.16|2306.88|2286.88|4
1640578140000|2021-12-27 04:09:00|2307.09|2287.09|2307.09|2287.09|2307.14|2287.14|2307.09|2287.09|14
1640578150000|2021-12-27 04:09:10|2306.95|2286.95|2306.72|2286.72|2306.95|2286.95|2306.72|2286.72|5
1640578160000|2021-12-27 04:09:20|2306.95|2286.95|2307.59|2287.59|2307.59|2287.59|2306.72|2286.72|8
1640578170000|2021-12-27 04:09:30|2307.52|2287.52|2307.38|2287.38|2307.52|2287.52|2307.31|2287.31|17
1640578180000|2021-12-27 04:09:40|2307.52|2287.52|2307.72|2287.72|2307.72|2287.72|2307.52|2287.52|8
1640578190000|2021-12-27 04:09:50|2307.75|2287.75|2307.74|2287.74|2307.75|2287.75|2307.74|2287.74|2
1640578200000|2021-12-27 04:10:00|2307.72|2287.72|2307.77|2287.77|2307.77|2287.77|2307.72|2287.72|2
1640578210000|2021-12-27 04:10:10|2307.97|2287.97|2308.18|2288.18|2308.19|2288.19|2307.97|2287.97|5
1640578220000|2021-12-27 04:10:20|2308.17|2288.17|2308.58|2288.58|2308.58|2288.58|2308.17|2288.17|6
1640578230000|2021-12-27 04:10:30|2308.56|2288.56|2309.64|2289.64|2309.64|2289.64|2308.56|2288.56|21
1640578240000|2021-12-27 04:10:40|2309.77|2289.77|2309.74|2289.74|2309.81|2289.81|2309.73|2289.73|17
1640578250000|2021-12-27 04:10:50|2309.77|2289.77|2310.35|2290.35|2310.4|2290.4|2309.77|2289.77|20
1640578260000|2021-12-27 04:11:00|2310.37|2290.37|2310.86|2290.86|2310.86|2290.86|2310.34|2290.34|7
1640578270000|2021-12-27 04:11:10|2310.59|2290.59|2310.59|2290.59|2310.59|2290.59|2310.53|2290.53|7
1640578290000|2021-12-27 04:11:30|2310.74|2290.74|2311.51|2291.51|2311.56|2291.56|2310.59|2290.59|14
1640578300000|2021-12-27 04:11:40|2311.41|2291.41|2311.63|2291.63|2311.79|2291.79|2311.41|2291.41|10
1640578310000|2021-12-27 04:11:50|2311.65|2291.65|2311.55|2291.55|2311.77|2291.77|2311.24|2291.24|24
1640578320000|2021-12-27 04:12:00|2311.62|2291.62|2311.51|2291.51|2311.62|2291.62|2311.49|2291.49|20
1640578330000|2021-12-27 04:12:10|2311.64|2291.64|2312.47|2292.47|2312.5|2292.5|2311.64|2291.64|12
1640578340000|2021-12-27 04:12:20|2312.5|2292.5|2311.94|2291.94|2312.56|2292.56|2311.79|2291.79|30
1640578350000|2021-12-27 04:12:30|2311.9|2291.9|2312.4|2292.4|2312.42|2292.42|2311.9|2291.9|10
1640578360000|2021-12-27 04:12:40|2312.39|2292.39|2313.03|2293.03|2313.03|2293.03|2312.39|2292.39|10
1640578370000|2021-12-27 04:12:50|2313.25|2293.25|2315.74|2295.74|2316.38|2296.38|2313.03|2293.03|23
1640578380000|2021-12-27 04:13:00|2315.17|2295.17|2315.49|2295.49|2315.5|2295.5|2314.75|2294.75|14
1640578390000|2021-12-27 04:13:10|2315.43|2295.43|2315.58|2295.58|2315.66|2295.66|2315.24|2295.24|27
1640578400000|2021-12-27 04:13:20|2315.57|2295.57|2315.22|2295.22|2315.64|2295.64|2315.22|2295.22|22
1640578410000|2021-12-27 04:13:30|2315.23|2295.23|2315.56|2295.56|2315.6|2295.6|2314.56|2294.56|21
1640578420000|2021-12-27 04:13:40|2315.58|2295.58|2315.69|2295.69|2315.76|2295.76|2315.54|2295.54|18
1640578430000|2021-12-27 04:13:50|2315.77|2295.77|2316.63|2296.63|2316.68|2296.68|2315.75|2295.75|23
1640578440000|2021-12-27 04:14:00|2316.51|2296.51|2317.03|2297.03|2317.03|2297.03|2316.5|2296.5|18
1640578450000|2021-12-27 04:14:10|2316.7|2296.7|2316.84|2296.84|2316.93|2296.93|2315.91|2295.91|28
1640578460000|2021-12-27 04:14:20|2316.83|2296.83|2317.6|2297.6|2317.6|2297.6|2316.83|2296.83|13
1640578470000|2021-12-27 04:14:30|2317.56|2297.56|2317.66|2297.66|2317.9|2297.9|2317.51|2297.51|15
1640578480000|2021-12-27 04:14:40|2317.7|2297.7|2316.11|2296.11|2317.93|2297.93|2316.09|2296.09|13
1640578490000|2021-12-27 04:14:50|2316.07|2296.07|2316.13|2296.13|2316.5|2296.5|2315.79|2295.79|27
1640578500000|2021-12-27 04:15:00|2316.03|2296.03|2316.35|2296.35|2316.64|2296.64|2315.87|2295.87|27
1640578510000|2021-12-27 04:15:10|2316.33|2296.33|2315.79|2295.79|2316.33|2296.33|2315.1|2295.1|28
1640578520000|2021-12-27 04:15:20|2315.76|2295.76|2315.63|2295.63|2315.77|2295.77|2315.54|2295.54|16
1640578530000|2021-12-27 04:15:30|2315.76|2295.76|2315.52|2295.52|2315.8|2295.8|2315.52|2295.52|7
1640578540000|2021-12-27 04:15:40|2315.51|2295.51|2314.8|2294.8|2315.51|2295.51|2314.7|2294.7|18
1640578550000|2021-12-27 04:15:50|2314.79|2294.79|2314.62|2294.62|2314.79|2294.79|2314.45|2294.45|21
1640578560000|2021-12-27 04:16:00|2314.56|2294.56|2313.72|2293.72|2314.56|2294.56|2313.72|2293.72|19
1640578570000|2021-12-27 04:16:10|2313.71|2293.71|2313.52|2293.52|2313.88|2293.88|2313.5|2293.5|12
1640578580000|2021-12-27 04:16:20|2313.39|2293.39|2313.44|2293.44|2313.54|2293.54|2313.3|2293.3|22
1640578590000|2021-12-27 04:16:30|2313.43|2293.43|2314.7|2294.7|2314.75|2294.75|2313.42|2293.42|23
1640578600000|2021-12-27 04:16:40|2314.73|2294.73|2314.62|2294.62|2314.73|2294.73|2314.49|2294.49|15
1640578610000|2021-12-27 04:16:50|2314.6|2294.6|2314.52|2294.52|2314.74|2294.74|2314.49|2294.49|24
1640578620000|2021-12-27 04:17:00|2314.42|2294.42|2312.85|2292.85|2314.42|2294.42|2312.75|2292.75|31
1640578630000|2021-12-27 04:17:10|2312.84|2292.84|2310.82|2290.82|2313.05|2293.05|2310.61|2290.61|25
1640578640000|2021-12-27 04:17:20|2310.78|2290.78|2311.14|2291.14|2311.21|2291.21|2310.78|2290.78|25
1640578650000|2021-12-27 04:17:30|2311.13|2291.13|2310.94|2290.94|2311.13|2291.13|2310.63|2290.63|27
1640578660000|2021-12-27 04:17:40|2310.57|2290.57|2310.71|2290.71|2311.21|2291.21|2310.49|2290.49|30
1640578670000|2021-12-27 04:17:50|2310.69|2290.69|2312.15|2292.15|2312.15|2292.15|2310.5|2290.5|28
1640578680000|2021-12-27 04:18:00|2312.01|2292.01|2312.04|2292.04|2312.06|2292.06|2311.56|2291.56|18
1640578690000|2021-12-27 04:18:10|2312.08|2292.08|2311.58|2291.58|2312.08|2292.08|2311.44|2291.44|15
1640578700000|2021-12-27 04:18:20|2311.5|2291.5|2311.39|2291.39|2311.54|2291.54|2311.39|2291.39|15
1640578710000|2021-12-27 04:18:30|2311.47|2291.47|2310.67|2290.67|2311.48|2291.48|2310.59|2290.59|17
1640578720000|2021-12-27 04:18:40|2310.51|2290.51|2309.71|2289.71|2310.53|2290.53|2309.57|2289.57|30
1640578730000|2021-12-27 04:18:50|2309.95|2289.95|2310.53|2290.53|2310.96|2290.96|2309.88|2289.88|21
1640578740000|2021-12-27 04:19:00|2310.3|2290.3|2310.42|2290.42|2310.85|2290.85|2310.12|2290.12|16
1640578750000|2021-12-27 04:19:10|2310.61|2290.61|2310.17|2290.17|2310.87|2290.87|2310.12|2290.12|29
1640578760000|2021-12-27 04:19:20|2310.16|2290.16|2310.47|2290.47|2310.47|2290.47|2309.95|2289.95|34
1640578770000|2021-12-27 04:19:30|2310.38|2290.38|2310.76|2290.76|2310.79|2290.79|2310.38|2290.38|12
1640578780000|2021-12-27 04:19:40|2310.8|2290.8|2310.01|2290.01|2310.8|2290.8|2310.01|2290.01|22
1640578790000|2021-12-27 04:19:50|2309.97|2289.97|2310.2|2290.2|2310.2|2290.2|2309.91|2289.91|13
1640578800000|2021-12-27 04:20:00|2310.19|2290.19|2309.6|2289.6|2310.84|2290.84|2309.55|2289.55|28
1640578810000|2021-12-27 04:20:10|2309.55|2289.55|2309.79|2289.79|2310.29|2290.29|2309.55|2289.55|29
1640578820000|2021-12-27 04:20:20|2309.76|2289.76|2310.52|2290.52|2310.52|2290.52|2309.76|2289.76|14
1640578830000|2021-12-27 04:20:30|2310.5|2290.5|2309.44|2289.44|2310.5|2290.5|2309.34|2289.34|25
1640578840000|2021-12-27 04:20:40|2309.41|2289.41|2309.54|2289.54|2309.57|2289.57|2309.13|2289.13|29
1640578850000|2021-12-27 04:20:50|2309.51|2289.51|2309.61|2289.61|2309.87|2289.87|2309.45|2289.45|27
1640578860000|2021-12-27 04:21:00|2309.97|2289.97|2309.81|2289.81|2310.03|2290.03|2309.54|2289.54|18
1640578870000|2021-12-27 04:21:10|2309.88|2289.88|2309.75|2289.75|2309.97|2289.97|2309.48|2289.48|19
1640578880000|2021-12-27 04:21:20|2309.8|2289.8|2309.51|2289.51|2309.86|2289.86|2309.47|2289.47|24
1640578890000|2021-12-27 04:21:30|2309.48|2289.48|2310.67|2290.67|2310.67|2290.67|2309.47|2289.47|25
1640578900000|2021-12-27 04:21:40|2310.74|2290.74|2311.54|2291.54|2311.54|2291.54|2310.58|2290.58|29
1640578910000|2021-12-27 04:21:50|2311.56|2291.56|2312.87|2292.87|2312.88|2292.88|2311.42|2291.42|20
1640578920000|2021-12-27 04:22:00|2312.88|2292.88|2313.56|2293.56|2313.56|2293.56|2312.77|2292.77|21
1640578930000|2021-12-27 04:22:10|2313.54|2293.54|2312.81|2292.81|2313.54|2293.54|2312.81|2292.81|10
1640578940000|2021-12-27 04:22:20|2312.91|2292.91|2313.48|2293.48|2313.48|2293.48|2312.91|2292.91|7
1640578950000|2021-12-27 04:22:30|2313.52|2293.52|2313.39|2293.39|2313.52|2293.52|2313.06|2293.06|11
1640578960000|2021-12-27 04:22:40|2313.19|2293.19|2312.7|2292.7|2313.23|2293.23|2312.63|2292.63|12
1640578970000|2021-12-27 04:22:50|2312.69|2292.69|2312.79|2292.79|2312.84|2292.84|2312.6|2292.6|21
1640578980000|2021-12-27 04:23:00|2312.8|2292.8|2313.41|2293.41|2313.46|2293.46|2312.6|2292.6|16
1640578990000|2021-12-27 04:23:10|2313.47|2293.47|2313.47|2293.47|2313.47|2293.47|2313.47|2293.47|1
1640579000000|2021-12-27 04:23:20|2312.97|2292.97|2312.7|2292.7|2313.03|2293.03|2312.69|2292.69|21
1640579010000|2021-12-27 04:23:30|2312.94|2292.94|2313.45|2293.45|2313.45|2293.45|2312.94|2292.94|9
1640579020000|2021-12-27 04:23:40|2313.47|2293.47|2313.48|2293.48|2313.48|2293.48|2313.45|2293.45|14
1640579030000|2021-12-27 04:23:50|2313.45|2293.45|2313.44|2293.44|2313.48|2293.48|2313.44|2293.44|13
1640579040000|2021-12-27 04:24:00|2313.45|2293.45|2313.4|2293.4|2313.45|2293.45|2313.4|2293.4|2
1640579050000|2021-12-27 04:24:10|2313.1|2293.1|2313.33|2293.33|2313.33|2293.33|2312.34|2292.34|27
1640579060000|2021-12-27 04:24:20|2313.34|2293.34|2314.48|2294.48|2314.75|2294.75|2313.34|2293.34|12
1640579070000|2021-12-27 04:24:30|2314.49|2294.49|2314.66|2294.66|2314.67|2294.67|2314.47|2294.47|25
1640579080000|2021-12-27 04:24:40|2314.65|2294.65|2314.64|2294.64|2314.72|2294.72|2314.6|2294.6|24
1640579090000|2021-12-27 04:24:50|2314.59|2294.59|2314.76|2294.76|2314.76|2294.76|2314.58|2294.58|16
1640579100000|2021-12-27 04:25:00|2314.75|2294.75|2314.7|2294.7|2314.75|2294.75|2314.7|2294.7|3
1640579110000|2021-12-27 04:25:10|2314.66|2294.66|2312.57|2292.57|2314.66|2294.66|2312.49|2292.49|27
1640579120000|2021-12-27 04:25:20|2312.6|2292.6|2312.87|2292.87|2312.97|2292.97|2312.41|2292.41|14
1640579130000|2021-12-27 04:25:30|2312.56|2292.56|2314.16|2294.16|2314.16|2294.16|2312.55|2292.55|27
1640579140000|2021-12-27 04:25:40|2314.22|2294.22|2314.37|2294.37|2314.6|2294.6|2314.02|2294.02|25
1640579150000|2021-12-27 04:25:50|2314.36|2294.36|2314.15|2294.15|2314.36|2294.36|2313.75|2293.75|26
1640579160000|2021-12-27 04:26:00|2314.05|2294.05|2314.41|2294.41|2314.52|2294.52|2314.05|2294.05|18
1640579170000|2021-12-27 04:26:10|2314.46|2294.46|2314.46|2294.46|2314.46|2294.46|2314.05|2294.05|25
1640579180000|2021-12-27 04:26:20|2314.5|2294.5|2313.53|2293.53|2314.5|2294.5|2313.53|2293.53|31
1640579190000|2021-12-27 04:26:30|2313.63|2293.63|2314.23|2294.23|2314.31|2294.31|2313.63|2293.63|29
1640579200000|2021-12-27 04:26:40|2314.26|2294.26|2314.36|2294.36|2314.43|2294.43|2314.22|2294.22|22
1640579210000|2021-12-27 04:26:50|2314.35|2294.35|2313.81|2293.81|2314.51|2294.51|2313.81|2293.81|26
1640579220000|2021-12-27 04:27:00|2313.62|2293.62|2313.83|2293.83|2314.46|2294.46|2313.62|2293.62|24
1640579230000|2021-12-27 04:27:10|2313.91|2293.91|2313.55|2293.55|2314.03|2294.03|2313.54|2293.54|27
1640579240000|2021-12-27 04:27:20|2313.53|2293.53|2313.51|2293.51|2313.55|2293.55|2313.29|2293.29|25
1640579250000|2021-12-27 04:27:30|2313.52|2293.52|2314.08|2294.08|2314.08|2294.08|2313.5|2293.5|18
1640579260000|2021-12-27 04:27:40|2314.16|2294.16|2314.96|2294.96|2314.96|2294.96|2314.16|2294.16|13
1640579270000|2021-12-27 04:27:50|2314.89|2294.89|2315.28|2295.28|2315.32|2295.32|2314.89|2294.89|13
1640579280000|2021-12-27 04:28:00|2315.27|2295.27|2315.17|2295.17|2315.37|2295.37|2314.74|2294.74|26
1640579290000|2021-12-27 04:28:10|2315.18|2295.18|2313.69|2293.69|2315.18|2295.18|2313.65|2293.65|24
1640579300000|2021-12-27 04:28:20|2313.68|2293.68|2312.53|2292.53|2313.68|2293.68|2312.5|2292.5|25
1640579310000|2021-12-27 04:28:30|2312.51|2292.51|2312.96|2292.96|2312.96|2292.96|2312.23|2292.23|25
1640579320000|2021-12-27 04:28:40|2312.94|2292.94|2313.37|2293.37|2313.39|2293.39|2312.9|2292.9|18
1640579330000|2021-12-27 04:28:50|2313.39|2293.39|2313.26|2293.26|2313.84|2293.84|2313.26|2293.26|22
1640579340000|2021-12-27 04:29:00|2313.37|2293.37|2313.16|2293.16|2313.37|2293.37|2312.75|2292.75|27
1640579350000|2021-12-27 04:29:10|2313.06|2293.06|2314|2294|2314.04|2294.04|2312.94|2292.94|23
1640579360000|2021-12-27 04:29:20|2313.9|2293.9|2314.1|2294.1|2314.16|2294.16|2313.69|2293.69|19
1640579370000|2021-12-27 04:29:30|2314.19|2294.19|2312.83|2292.83|2314.19|2294.19|2312.73|2292.73|23
1640579380000|2021-12-27 04:29:40|2312.8|2292.8|2313.02|2293.02|2313.02|2293.02|2312.77|2292.77|20
1640579390000|2021-12-27 04:29:50|2312.69|2292.69|2312.69|2292.69|2312.78|2292.78|2312.62|2292.62|14
1640579400000|2021-12-27 04:30:00|2312.63|2292.63|2312.96|2292.96|2313.08|2293.08|2312.62|2292.62|18
1640579410000|2021-12-27 04:30:10|2312.98|2292.98|2313.32|2293.32|2313.36|2293.36|2312.96|2292.96|29
1640579420000|2021-12-27 04:30:20|2313.35|2293.35|2313.69|2293.69|2313.69|2293.69|2313.31|2293.31|17
1640579430000|2021-12-27 04:30:30|2313.72|2293.72|2313.39|2293.39|2313.87|2293.87|2313.32|2293.32|27
1640579440000|2021-12-27 04:30:40|2313.44|2293.44|2313.71|2293.71|2313.83|2293.83|2313.33|2293.33|19
1640579450000|2021-12-27 04:30:50|2313.77|2293.77|2314.22|2294.22|2314.22|2294.22|2313.77|2293.77|16
1640579460000|2021-12-27 04:31:00|2314.21|2294.21|2313.93|2293.93|2314.5|2294.5|2313.77|2293.77|26
1640579470000|2021-12-27 04:31:10|2313.85|2293.85|2313.76|2293.76|2314.11|2294.11|2313.72|2293.72|23
1640579480000|2021-12-27 04:31:20|2313.77|2293.77|2313.61|2293.61|2313.95|2293.95|2313.57|2293.57|16
1640579490000|2021-12-27 04:31:30|2313.76|2293.76|2314.12|2294.12|2314.12|2294.12|2313.7|2293.7|13
1640579500000|2021-12-27 04:31:40|2314.38|2294.38|2314.68|2294.68|2314.68|2294.68|2314.2|2294.2|9
1640579510000|2021-12-27 04:31:50|2315.2|2295.2|2315.2|2295.2|2315.2|2295.2|2315.2|2295.2|1
1640579520000|2021-12-27 04:32:00|2314.78|2294.78|2315.52|2295.52|2315.52|2295.52|2314.78|2294.78|3
1640579530000|2021-12-27 04:32:10|2315.55|2295.55|2315.51|2295.51|2315.63|2295.63|2315.51|2295.51|7
1640579550000|2021-12-27 04:32:30|2315.46|2295.46|2315.48|2295.48|2315.48|2295.48|2315.11|2295.11|15
1640579560000|2021-12-27 04:32:40|2315.47|2295.47|2315.47|2295.47|2315.47|2295.47|2315.47|2295.47|1
1640579570000|2021-12-27 04:32:50|2315.46|2295.46|2316.44|2296.44|2316.44|2296.44|2315.46|2295.46|3
1640579580000|2021-12-27 04:33:00|2316.43|2296.43|2316.45|2296.45|2316.49|2296.49|2316.43|2296.43|11
1640579590000|2021-12-27 04:33:10|2316.44|2296.44|2316.46|2296.46|2316.48|2296.48|2316.41|2296.41|10
1640579600000|2021-12-27 04:33:20|2316.44|2296.44|2315.88|2295.88|2316.62|2296.62|2315.86|2295.86|19
1640579610000|2021-12-27 04:33:30|2315.9|2295.9|2316.4|2296.4|2316.4|2296.4|2315.9|2295.9|19
1640579620000|2021-12-27 04:33:40|2316.39|2296.39|2315.72|2295.72|2316.4|2296.4|2315.72|2295.72|9
1640579630000|2021-12-27 04:33:50|2315.75|2295.75|2315.88|2295.88|2316.28|2296.28|2315.72|2295.72|23
1640579640000|2021-12-27 04:34:00|2315.87|2295.87|2316.7|2296.7|2316.74|2296.74|2315.8|2295.8|19
1640579650000|2021-12-27 04:34:10|2316.69|2296.69|2317.2|2297.2|2317.2|2297.2|2316.67|2296.67|28
1640579660000|2021-12-27 04:34:20|2317.19|2297.19|2317.27|2297.27|2317.4|2297.4|2317.16|2297.16|24
1640579670000|2021-12-27 04:34:30|2317.16|2297.16|2317.5|2297.5|2317.5|2297.5|2317.1|2297.1|6
1640579680000|2021-12-27 04:34:40|2317.56|2297.56|2317.5|2297.5|2317.56|2297.56|2317.5|2297.5|2
1640579690000|2021-12-27 04:34:50|2317.39|2297.39|2317.39|2297.39|2317.45|2297.45|2317.38|2297.38|5
1640579700000|2021-12-27 04:35:00|2317.5|2297.5|2317.35|2297.35|2317.5|2297.5|2317.35|2297.35|5
1640579710000|2021-12-27 04:35:10|2317.5|2297.5|2317.5|2297.5|2317.52|2297.52|2317.5|2297.5|5
1640579720000|2021-12-27 04:35:20|2317.52|2297.52|2317.52|2297.52|2317.59|2297.59|2317.52|2297.52|3
1640579730000|2021-12-27 04:35:30|2317.59|2297.59|2316.31|2296.31|2317.59|2297.59|2316.31|2296.31|17
1640579740000|2021-12-27 04:35:40|2316.22|2296.22|2316.69|2296.69|2316.69|2296.69|2316.22|2296.22|11
1640579750000|2021-12-27 04:35:50|2316.7|2296.7|2316.59|2296.59|2316.82|2296.82|2316.56|2296.56|16
1640579760000|2021-12-27 04:36:00|2316.57|2296.57|2316.27|2296.27|2316.59|2296.59|2316.24|2296.24|22
1640579770000|2021-12-27 04:36:10|2316.28|2296.28|2316.15|2296.15|2316.58|2296.58|2315.79|2295.79|27
1640579780000|2021-12-27 04:36:20|2315.93|2295.93|2315.89|2295.89|2316.04|2296.04|2315.8|2295.8|20
1640579790000|2021-12-27 04:36:30|2316.09|2296.09|2316.03|2296.03|2316.09|2296.09|2315.88|2295.88|19
1640579800000|2021-12-27 04:36:40|2316|2296|2316.39|2296.39|2316.39|2296.39|2315.85|2295.85|21
1640579810000|2021-12-27 04:36:50|2316.54|2296.54|2316.51|2296.51|2316.56|2296.56|2316.46|2296.46|18
1640579820000|2021-12-27 04:37:00|2316.5|2296.5|2316.6|2296.6|2316.6|2296.6|2316.41|2296.41|16
1640579830000|2021-12-27 04:37:10|2316.51|2296.51|2316.81|2296.81|2317.33|2297.33|2316.47|2296.47|17
1640579840000|2021-12-27 04:37:20|2316.85|2296.85|2317.17|2297.17|2317.17|2297.17|2316.81|2296.81|18
1640579850000|2021-12-27 04:37:30|2317.24|2297.24|2316.77|2296.77|2317.24|2297.24|2316.5|2296.5|16
1640579860000|2021-12-27 04:37:40|2316.81|2296.81|2316.98|2296.98|2316.98|2296.98|2316.79|2296.79|19
1640579870000|2021-12-27 04:37:50|2317|2297|2317.44|2297.44|2317.44|2297.44|2316.85|2296.85|17
1640579880000|2021-12-27 04:38:00|2318.03|2298.03|2318.27|2298.27|2318.27|2298.27|2317.69|2297.69|5
1640579890000|2021-12-27 04:38:10|2318.21|2298.21|2317.57|2297.57|2318.38|2298.38|2317.57|2297.57|12
1640579900000|2021-12-27 04:38:20|2317.58|2297.58|2317.74|2297.74|2317.77|2297.77|2317.48|2297.48|26
1640579910000|2021-12-27 04:38:30|2317.72|2297.72|2317.51|2297.51|2317.74|2297.74|2317.49|2297.49|14
1640579920000|2021-12-27 04:38:40|2317.48|2297.48|2316.58|2296.58|2317.67|2297.67|2316.57|2296.57|19
1640579930000|2021-12-27 04:38:50|2316.59|2296.59|2316.47|2296.47|2316.69|2296.69|2316.39|2296.39|21
1640579940000|2021-12-27 04:39:00|2316.55|2296.55|2316.01|2296.01|2316.62|2296.62|2315.99|2295.99|23
1640579950000|2021-12-27 04:39:10|2316.02|2296.02|2316.52|2296.52|2316.52|2296.52|2316.02|2296.02|14
1640579960000|2021-12-27 04:39:20|2316.51|2296.51|2316.11|2296.11|2316.51|2296.51|2316.11|2296.11|31
1640579970000|2021-12-27 04:39:30|2316.32|2296.32|2317.7|2297.7|2317.7|2297.7|2315.81|2295.81|23
1640579980000|2021-12-27 04:39:40|2317.69|2297.69|2317.95|2297.95|2318.22|2298.22|2317.69|2297.69|28
1640579990000|2021-12-27 04:39:50|2317.94|2297.94|2318.11|2298.11|2318.12|2298.12|2317.67|2297.67|19
1640580000000|2021-12-27 04:40:00|2318.1|2298.1|2318.44|2298.44|2318.45|2298.45|2317.92|2297.92|27
1640580010000|2021-12-27 04:40:10|2318.45|2298.45|2317.95|2297.95|2318.45|2298.45|2317.5|2297.5|27
1640580020000|2021-12-27 04:40:20|2317.94|2297.94|2318.78|2298.78|2318.8|2298.8|2317.86|2297.86|32
1640580030000|2021-12-27 04:40:30|2318.72|2298.72|2319.37|2299.37|2319.37|2299.37|2318.66|2298.66|22
1640580040000|2021-12-27 04:40:40|2319.18|2299.18|2319.23|2299.23|2319.23|2299.23|2318.58|2298.58|19
1640580050000|2021-12-27 04:40:50|2319.2|2299.2|2319.16|2299.16|2319.28|2299.28|2319.16|2299.16|7
1640580060000|2021-12-27 04:41:00|2319.14|2299.14|2319.01|2299.01|2319.16|2299.16|2318.8|2298.8|16
1640580070000|2021-12-27 04:41:10|2318.99|2298.99|2319.45|2299.45|2319.45|2299.45|2318.95|2298.95|16
1640580080000|2021-12-27 04:41:20|2319.44|2299.44|2319.45|2299.45|2319.45|2299.45|2319.43|2299.43|8
1640580090000|2021-12-27 04:41:30|2319.55|2299.55|2319.77|2299.77|2319.77|2299.77|2319.53|2299.53|6
1640580100000|2021-12-27 04:41:40|2319.8|2299.8|2320.79|2300.79|2320.79|2300.79|2319.8|2299.8|5
1640580110000|2021-12-27 04:41:50|2320.81|2300.81|2321.37|2301.37|2321.41|2301.41|2320.62|2300.62|16
1640580120000|2021-12-27 04:42:00|2321.41|2301.41|2321.4|2301.4|2321.41|2301.41|2321.05|2301.05|6
1640580130000|2021-12-27 04:42:10|2321.16|2301.16|2320.62|2300.62|2321.16|2301.16|2320.43|2300.43|9
1640580140000|2021-12-27 04:42:20|2320.61|2300.61|2320.66|2300.66|2320.66|2300.66|2320.38|2300.38|6
1640580150000|2021-12-27 04:42:30|2320.51|2300.51|2320.58|2300.58|2320.58|2300.58|2320.51|2300.51|2
1640580160000|2021-12-27 04:42:40|2320.57|2300.57|2320.43|2300.43|2320.58|2300.58|2320.43|2300.43|3
1640580170000|2021-12-27 04:42:50|2320.44|2300.44|2320.43|2300.43|2320.44|2300.44|2320.43|2300.43|2
1640580180000|2021-12-27 04:43:00|2320.64|2300.64|2320.95|2300.95|2320.95|2300.95|2320.64|2300.64|7
1640580190000|2021-12-27 04:43:10|2321.35|2301.35|2321.25|2301.25|2321.35|2301.35|2321.25|2301.25|2
1640580200000|2021-12-27 04:43:20|2321.06|2301.06|2320.63|2300.63|2321.06|2301.06|2320.6|2300.6|8
1640580210000|2021-12-27 04:43:30|2320.6|2300.6|2321.23|2301.23|2321.31|2301.31|2320.6|2300.6|8
1640580220000|2021-12-27 04:43:40|2321.24|2301.24|2322.22|2302.22|2322.36|2302.36|2321.24|2301.24|15
1640580230000|2021-12-27 04:43:50|2322.26|2302.26|2322.66|2302.66|2322.73|2302.73|2322.26|2302.26|22
1640580240000|2021-12-27 04:44:00|2322.59|2302.59|2323|2303|2323.05|2303.05|2322.57|2302.57|22
1640580250000|2021-12-27 04:44:10|2322.99|2302.99|2322.72|2302.72|2322.99|2302.99|2322.68|2302.68|26
1640580260000|2021-12-27 04:44:20|2322.68|2302.68|2322.89|2302.89|2322.92|2302.92|2322.67|2302.67|19
1640580270000|2021-12-27 04:44:30|2322.91|2302.91|2322.68|2302.68|2322.94|2302.94|2322.67|2302.67|15
1640580280000|2021-12-27 04:44:40|2322.7|2302.7|2322.85|2302.85|2322.86|2302.86|2322.64|2302.64|7
1640580290000|2021-12-27 04:44:50|2322.87|2302.87|2322.76|2302.76|2322.87|2302.87|2322.76|2302.76|3
1640580300000|2021-12-27 04:45:00|2322.79|2302.79|2322.76|2302.76|2322.79|2302.79|2322.76|2302.76|6
1640580310000|2021-12-27 04:45:10|2322.79|2302.79|2322.5|2302.5|2322.79|2302.79|2322.26|2302.26|17
1640580320000|2021-12-27 04:45:20|2322.41|2302.41|2322.32|2302.32|2322.57|2302.57|2322.25|2302.25|22
1640580330000|2021-12-27 04:45:30|2322.42|2302.42|2322.71|2302.71|2322.89|2302.89|2322.31|2302.31|18
1640580340000|2021-12-27 04:45:40|2322.81|2302.81|2321.69|2301.69|2322.87|2302.87|2321.52|2301.52|27
1640580350000|2021-12-27 04:45:50|2321.51|2301.51|2320.46|2300.46|2321.55|2301.55|2320.09|2300.09|19
1640580360000|2021-12-27 04:46:00|2320.44|2300.44|2320.45|2300.45|2320.64|2300.64|2320.44|2300.44|18
1640580370000|2021-12-27 04:46:10|2320.49|2300.49|2321.39|2301.39|2321.39|2301.39|2320.49|2300.49|10
1640580380000|2021-12-27 04:46:20|2321.37|2301.37|2321.39|2301.39|2321.39|2301.39|2321.37|2301.37|2
1640580390000|2021-12-27 04:46:30|2321.4|2301.4|2321.78|2301.78|2321.78|2301.78|2321.4|2301.4|2
1640580400000|2021-12-27 04:46:40|2321.72|2301.72|2321.34|2301.34|2321.72|2301.72|2321.34|2301.34|6
1640580410000|2021-12-27 04:46:50|2321.32|2301.32|2321.47|2301.47|2321.47|2301.47|2321.32|2301.32|2
1640580420000|2021-12-27 04:47:00|2321.38|2301.38|2321.39|2301.39|2321.39|2301.39|2321.38|2301.38|2
1640580430000|2021-12-27 04:47:10|2321.44|2301.44|2321.37|2301.37|2321.46|2301.46|2320.82|2300.82|12
1640580440000|2021-12-27 04:47:20|2321.39|2301.39|2322.17|2302.17|2322.18|2302.18|2320.87|2300.87|10
1640580450000|2021-12-27 04:47:30|2321.93|2301.93|2321.88|2301.88|2321.93|2301.93|2321.52|2301.52|4
1640580460000|2021-12-27 04:47:40|2321.52|2301.52|2321.52|2301.52|2321.88|2301.88|2321.52|2301.52|3
1640580470000|2021-12-27 04:47:50|2321.62|2301.62|2321.46|2301.46|2321.62|2301.62|2321.46|2301.46|2
1640580480000|2021-12-27 04:48:00|2321.47|2301.47|2321.54|2301.54|2321.54|2301.54|2321.45|2301.45|4
1640580490000|2021-12-27 04:48:10|2321.55|2301.55|2321.56|2301.56|2321.56|2301.56|2321.55|2301.55|2
1640580500000|2021-12-27 04:48:20|2321.46|2301.46|2320.94|2300.94|2321.46|2301.46|2320.83|2300.83|12
1640580510000|2021-12-27 04:48:30|2321.21|2301.21|2320.94|2300.94|2321.26|2301.26|2320.94|2300.94|4
1640580520000|2021-12-27 04:48:40|2320.91|2300.91|2321.33|2301.33|2321.4|2301.4|2320.91|2300.91|8
1640580530000|2021-12-27 04:48:50|2321.57|2301.57|2322.46|2302.46|2322.56|2302.56|2321.57|2301.57|13
1640580540000|2021-12-27 04:49:00|2322.49|2302.49|2322.56|2302.56|2322.56|2302.56|2322.47|2302.47|11
1640580550000|2021-12-27 04:49:10|2322.54|2302.54|2322.69|2302.69|2323.28|2303.28|2322.54|2302.54|5
1640580560000|2021-12-27 04:49:20|2322.71|2302.71|2323.35|2303.35|2323.4|2303.4|2322.69|2302.69|10
1640580580000|2021-12-27 04:49:40|2323.4|2303.4|2324.45|2304.45|2324.52|2304.52|2323.4|2303.4|13
1640580590000|2021-12-27 04:49:50|2324.68|2304.68|2324.98|2304.98|2324.98|2304.98|2324.67|2304.67|10
1640580600000|2021-12-27 04:50:00|2325.34|2305.34|2325.55|2305.55|2325.66|2305.66|2325.27|2305.27|18
1640580610000|2021-12-27 04:50:10|2325.71|2305.71|2325.57|2305.57|2325.83|2305.83|2325.49|2305.49|8
1640580620000|2021-12-27 04:50:20|2325.53|2305.53|2324.82|2304.82|2325.53|2305.53|2324.77|2304.77|20
1640580630000|2021-12-27 04:50:30|2324.85|2304.85|2324.99|2304.99|2325.42|2305.42|2324.74|2304.74|25
1640580640000|2021-12-27 04:50:40|2325.01|2305.01|2325.53|2305.53|2325.54|2305.54|2324.78|2304.78|21
1640580650000|2021-12-27 04:50:50|2325.52|2305.52|2325.51|2305.51|2325.55|2305.55|2325.17|2305.17|23
1640580660000|2021-12-27 04:51:00|2325.56|2305.56|2325.45|2305.45|2325.56|2305.56|2325.44|2305.44|12
1640580670000|2021-12-27 04:51:10|2325.44|2305.44|2325.44|2305.44|2325.45|2305.45|2325.44|2305.44|3
1640580680000|2021-12-27 04:51:20|2325.45|2305.45|2325.44|2305.44|2325.45|2305.45|2325.44|2305.44|2
1640580690000|2021-12-27 04:51:30|2325.45|2305.45|2325.73|2305.73|2326.15|2306.15|2325.44|2305.44|21
1640580700000|2021-12-27 04:51:40|2325.75|2305.75|2327.18|2307.18|2327.19|2307.19|2325.75|2305.75|25
1640580710000|2021-12-27 04:51:50|2327.17|2307.17|2327.58|2307.58|2327.59|2307.59|2327.11|2307.11|17
1640580720000|2021-12-27 04:52:00|2327.54|2307.54|2327.84|2307.84|2327.84|2307.84|2327.54|2307.54|15
1640580730000|2021-12-27 04:52:10|2327.97|2307.97|2327.95|2307.95|2327.97|2307.97|2327.95|2307.95|2
1640580740000|2021-12-27 04:52:20|2328.43|2308.43|2328.05|2308.05|2328.43|2308.43|2327.75|2307.75|10
1640580750000|2021-12-27 04:52:30|2328.11|2308.11|2328.02|2308.02|2328.22|2308.22|2328.02|2308.02|5
1640580760000|2021-12-27 04:52:40|2327.99|2307.99|2327.61|2307.61|2327.99|2307.99|2327.56|2307.56|20
1640580770000|2021-12-27 04:52:50|2327.63|2307.63|2327.66|2307.66|2327.67|2307.67|2327.54|2307.54|18
1640580780000|2021-12-27 04:53:00|2327.6|2307.6|2327.48|2307.48|2327.66|2307.66|2327.44|2307.44|11
1640580790000|2021-12-27 04:53:10|2327.53|2307.53|2327.67|2307.67|2327.68|2307.68|2327.49|2307.49|7
1640580800000|2021-12-27 04:53:20|2327.68|2307.68|2327.76|2307.76|2327.76|2307.76|2327.67|2307.67|3
1640580810000|2021-12-27 04:53:30|2327.64|2307.64|2327.64|2307.64|2327.64|2307.64|2327.64|2307.64|1
1640580820000|2021-12-27 04:53:40|2327.95|2307.95|2328.07|2308.07|2328.07|2308.07|2327.94|2307.94|9
1640580830000|2021-12-27 04:53:50|2328.1|2308.1|2328.37|2308.37|2328.38|2308.38|2328.03|2308.03|18
1640580840000|2021-12-27 04:54:00|2328.38|2308.38|2328.27|2308.27|2328.41|2308.41|2328.21|2308.21|6
1640580850000|2021-12-27 04:54:10|2328.52|2308.52|2328.49|2308.49|2328.65|2308.65|2328.41|2308.41|11
1640580860000|2021-12-27 04:54:20|2328.53|2308.53|2328.74|2308.74|2329.09|2309.09|2328.49|2308.49|8
1640580870000|2021-12-27 04:54:30|2328.83|2308.83|2329.4|2309.4|2329.48|2309.48|2328.83|2308.83|9
1640580880000|2021-12-27 04:54:40|2329.48|2309.48|2329.48|2309.48|2329.48|2309.48|2329.48|2309.48|1
1640580890000|2021-12-27 04:54:50|2329.46|2309.46|2329.28|2309.28|2329.46|2309.46|2329.24|2309.24|16
1640580900000|2021-12-27 04:55:00|2329.34|2309.34|2329.02|2309.02|2329.46|2309.46|2328.99|2308.99|8
1640580910000|2021-12-27 04:55:10|2328.99|2308.99|2328.16|2308.16|2329|2309|2327.91|2307.91|17
1640580920000|2021-12-27 04:55:20|2328.15|2308.15|2328.54|2308.54|2328.7|2308.7|2328.15|2308.15|25
1640580930000|2021-12-27 04:55:30|2328.47|2308.47|2327.79|2307.79|2328.65|2308.65|2327.67|2307.67|25
1640580940000|2021-12-27 04:55:40|2327.63|2307.63|2328.69|2308.69|2328.69|2308.69|2327.63|2307.63|31
1640580950000|2021-12-27 04:55:50|2328.73|2308.73|2328.79|2308.79|2328.91|2308.91|2328.68|2308.68|18
1640580960000|2021-12-27 04:56:00|2328.76|2308.76|2328.09|2308.09|2329.39|2309.39|2328.02|2308.02|29
1640580970000|2021-12-27 04:56:10|2328.02|2308.02|2328.66|2308.66|2328.68|2308.68|2328|2308|27
1640580980000|2021-12-27 04:56:20|2328.31|2308.31|2327.72|2307.72|2328.31|2308.31|2327.54|2307.54|26
1640580990000|2021-12-27 04:56:30|2327.38|2307.38|2326.47|2306.47|2327.64|2307.64|2326.18|2306.18|15
1640581000000|2021-12-27 04:56:40|2326.25|2306.25|2327.2|2307.2|2327.2|2307.2|2326.25|2306.25|19
1640581010000|2021-12-27 04:56:50|2327.36|2307.36|2327.82|2307.82|2327.88|2307.88|2327.36|2307.36|35
1640581020000|2021-12-27 04:57:00|2327.81|2307.81|2327.85|2307.85|2328.29|2308.29|2327.63|2307.63|35
1640581030000|2021-12-27 04:57:10|2327.8|2307.8|2327.41|2307.41|2327.8|2307.8|2326.6|2306.6|29
1640581040000|2021-12-27 04:57:20|2327.4|2307.4|2326.23|2306.23|2327.4|2307.4|2326.01|2306.01|22
1640581050000|2021-12-27 04:57:30|2326.22|2306.22|2327.99|2307.99|2327.99|2307.99|2325.96|2305.96|27
1640581060000|2021-12-27 04:57:40|2328.06|2308.06|2329.27|2309.27|2329.46|2309.46|2328.06|2308.06|13
1640581070000|2021-12-27 04:57:50|2329.31|2309.31|2329.36|2309.36|2329.42|2309.42|2329.31|2309.31|11
1640581080000|2021-12-27 04:58:00|2329.42|2309.42|2329.41|2309.41|2329.46|2309.46|2329.25|2309.25|5
1640581090000|2021-12-27 04:58:10|2329.39|2309.39|2329.41|2309.41|2329.41|2309.41|2329.39|2309.39|2
1640581100000|2021-12-27 04:58:20|2330.26|2310.26|2330.26|2310.26|2330.26|2310.26|2330.26|2310.26|1
1640581110000|2021-12-27 04:58:30|2330.23|2310.23|2330.26|2310.26|2330.26|2310.26|2330.23|2310.23|3
1640581120000|2021-12-27 04:58:40|2330.29|2310.29|2330.16|2310.16|2330.52|2310.52|2330.15|2310.15|14
1640581130000|2021-12-27 04:58:50|2329.4|2309.4|2330.42|2310.42|2330.79|2310.79|2329.4|2309.4|10
1640581140000|2021-12-27 04:59:00|2330.35|2310.35|2330.61|2310.61|2330.76|2310.76|2330.35|2310.35|20
1640581150000|2021-12-27 04:59:10|2330.66|2310.66|2330.61|2310.61|2330.77|2310.77|2330.56|2310.56|9
1640581160000|2021-12-27 04:59:20|2330.7|2310.7|2330.7|2310.7|2330.7|2310.7|2330.61|2310.61|8
1640581170000|2021-12-27 04:59:30|2330.65|2310.65|2330.65|2310.65|2330.7|2310.7|2330.65|2310.65|3
1640581180000|2021-12-27 04:59:40|2330.72|2310.72|2330.11|2310.11|2330.72|2310.72|2330.11|2310.11|4
1640581190000|2021-12-27 04:59:50|2330.09|2310.09|2329.6|2309.6|2330.9|2310.9|2329.57|2309.57|11
1640581200000|2021-12-27 05:00:00|2330.65|2310.65|2330|2310|2330.65|2310.65|2329.94|2309.94|15
1640581210000|2021-12-27 05:00:10|2330.32|2310.32|2330.68|2310.68|2330.72|2310.72|2330.25|2310.25|16
1640581220000|2021-12-27 05:00:20|2330.47|2310.47|2330.69|2310.69|2330.9|2310.9|2330.47|2310.47|13
1640581230000|2021-12-27 05:00:30|2330.68|2310.68|2330.53|2310.53|2330.87|2310.87|2330.44|2310.44|35
1640581240000|2021-12-27 05:00:40|2330.61|2310.61|2330.48|2310.48|2330.96|2310.96|2329.79|2309.79|23
1640581250000|2021-12-27 05:00:50|2330.45|2310.45|2331.11|2311.11|2331.11|2311.11|2330.4|2310.4|14
1640581260000|2021-12-27 05:01:00|2331.12|2311.12|2331.28|2311.28|2331.3|2311.3|2330.76|2310.76|21
1640581270000|2021-12-27 05:01:10|2331.25|2311.25|2331.25|2311.25|2331.25|2311.25|2331.25|2311.25|1
1640581280000|2021-12-27 05:01:20|2331.23|2311.23|2330.92|2310.92|2331.3|2311.3|2330.92|2310.92|5
1640581290000|2021-12-27 05:01:30|2330.93|2310.93|2330.87|2310.87|2331.12|2311.12|2330.86|2310.86|19
1640581300000|2021-12-27 05:01:40|2330.94|2310.94|2330.91|2310.91|2331.12|2311.12|2330.51|2310.51|7
1640581310000|2021-12-27 05:01:50|2331.29|2311.29|2331.36|2311.36|2331.36|2311.36|2331.29|2311.29|2
1640581320000|2021-12-27 05:02:00|2331.21|2311.21|2330.43|2310.43|2331.35|2311.35|2330.43|2310.43|23
1640581330000|2021-12-27 05:02:10|2330.44|2310.44|2331.21|2311.21|2331.24|2311.24|2330.3|2310.3|11
1640581340000|2021-12-27 05:02:20|2331.2|2311.2|2330.95|2310.95|2331.22|2311.22|2330.8|2310.8|16
1640581350000|2021-12-27 05:02:30|2330.78|2310.78|2330.58|2310.58|2330.98|2310.98|2330.15|2310.15|11
1640581360000|2021-12-27 05:02:40|2329.76|2309.76|2328.13|2308.13|2330.05|2310.05|2328.13|2308.13|21
1640581370000|2021-12-27 05:02:50|2327.76|2307.76|2326.99|2306.99|2327.98|2307.98|2326.95|2306.95|10
1640581380000|2021-12-27 05:03:00|2327.75|2307.75|2327.58|2307.58|2327.75|2307.75|2327.57|2307.57|7
1640581390000|2021-12-27 05:03:10|2327.44|2307.44|2327.23|2307.23|2327.6|2307.6|2327.23|2307.23|11
1640581400000|2021-12-27 05:03:20|2327.03|2307.03|2326.66|2306.66|2327.03|2307.03|2326.66|2306.66|26
1640581410000|2021-12-27 05:03:30|2326.64|2306.64|2326.86|2306.86|2327.13|2307.13|2326.64|2306.64|23
1640581420000|2021-12-27 05:03:40|2326.97|2306.97|2326.11|2306.11|2327.1|2307.1|2326.07|2306.07|29
1640581430000|2021-12-27 05:03:50|2325.97|2305.97|2326.14|2306.14|2326.22|2306.22|2325.97|2305.97|19
1640581440000|2021-12-27 05:04:00|2326.02|2306.02|2324.66|2304.66|2326.32|2306.32|2324.57|2304.57|28
1640581450000|2021-12-27 05:04:10|2324.61|2304.61|2323.89|2303.89|2324.7|2304.7|2323.89|2303.89|29
1640581460000|2021-12-27 05:04:20|2323.9|2303.9|2324.02|2304.02|2324.4|2304.4|2323.89|2303.89|15
1640581470000|2021-12-27 05:04:30|2324.03|2304.03|2324.03|2304.03|2324.26|2304.26|2324.01|2304.01|12
1640581480000|2021-12-27 05:04:40|2324.02|2304.02|2323.64|2303.64|2324.03|2304.03|2323.64|2303.64|9
1640581490000|2021-12-27 05:04:50|2323.61|2303.61|2323.56|2303.56|2323.61|2303.61|2323.56|2303.56|2
1640581500000|2021-12-27 05:05:00|2323.45|2303.45|2323.52|2303.52|2323.55|2303.55|2323.45|2303.45|5
1640581510000|2021-12-27 05:05:10|2323.46|2303.46|2323.36|2303.36|2323.6|2303.6|2323.36|2303.36|19
1640581520000|2021-12-27 05:05:20|2323.6|2303.6|2323.32|2303.32|2323.6|2303.6|2323.32|2303.32|14
1640581530000|2021-12-27 05:05:30|2323.6|2303.6|2324.82|2304.82|2324.82|2304.82|2323.43|2303.43|13
1640581540000|2021-12-27 05:05:40|2324.81|2304.81|2324.59|2304.59|2324.82|2304.82|2324.47|2304.47|18
1640581550000|2021-12-27 05:05:50|2324.62|2304.62|2323.98|2303.98|2324.62|2304.62|2323.55|2303.55|6
1640581560000|2021-12-27 05:06:00|2324.04|2304.04|2323.97|2303.97|2324.06|2304.06|2323.9|2303.9|11
1640581570000|2021-12-27 05:06:10|2323.96|2303.96|2323.41|2303.41|2323.96|2303.96|2323.33|2303.33|17
1640581580000|2021-12-27 05:06:20|2323.45|2303.45|2323.44|2303.44|2323.47|2303.47|2323.23|2303.23|11
1640581590000|2021-12-27 05:06:30|2323.43|2303.43|2323.47|2303.47|2323.47|2303.47|2323.41|2303.41|13
1640581600000|2021-12-27 05:06:40|2323.46|2303.46|2323.79|2303.79|2323.79|2303.79|2323.46|2303.46|15
1640581610000|2021-12-27 05:06:50|2323.64|2303.64|2325.49|2305.49|2325.49|2305.49|2323.64|2303.64|11
1640581620000|2021-12-27 05:07:00|2325.64|2305.64|2326.34|2306.34|2326.83|2306.83|2325.64|2305.64|22
1640581630000|2021-12-27 05:07:10|2326.58|2306.58|2326.81|2306.81|2327.12|2307.12|2326.38|2306.38|17
1640581640000|2021-12-27 05:07:20|2326.77|2306.77|2327.36|2307.36|2327.53|2307.53|2326.71|2306.71|26
1640581650000|2021-12-27 05:07:30|2327.4|2307.4|2328.26|2308.26|2328.32|2308.32|2326.94|2306.94|21
1640581660000|2021-12-27 05:07:40|2328.3|2308.3|2327.24|2307.24|2328.47|2308.47|2327.19|2307.19|10
1640581670000|2021-12-27 05:07:50|2327.29|2307.29|2327.55|2307.55|2327.57|2307.57|2327.16|2307.16|9
1640581680000|2021-12-27 05:08:00|2327.6|2307.6|2327.55|2307.55|2327.6|2307.6|2327.55|2307.55|2
1640581690000|2021-12-27 05:08:10|2327.6|2307.6|2326.88|2306.88|2327.6|2307.6|2326.88|2306.88|20
1640581700000|2021-12-27 05:08:20|2326.87|2306.87|2326.46|2306.46|2326.87|2306.87|2326.31|2306.31|21
1640581710000|2021-12-27 05:08:30|2326.32|2306.32|2325.91|2305.91|2326.32|2306.32|2325.89|2305.89|7
1640581720000|2021-12-27 05:08:40|2325.93|2305.93|2325.59|2305.59|2325.94|2305.94|2324.92|2304.92|29
1640581730000|2021-12-27 05:08:50|2325.58|2305.58|2326.48|2306.48|2326.58|2306.58|2325.52|2305.52|28
1640581740000|2021-12-27 05:09:00|2326.47|2306.47|2326.29|2306.29|2326.52|2306.52|2326.22|2306.22|13
1640581750000|2021-12-27 05:09:10|2326.3|2306.3|2326.67|2306.67|2326.72|2306.72|2326.3|2306.3|22
1640581760000|2021-12-27 05:09:20|2326.68|2306.68|2326.99|2306.99|2326.99|2306.99|2326.68|2306.68|4
1640581770000|2021-12-27 05:09:30|2326.97|2306.97|2326.86|2306.86|2327.98|2307.98|2326.7|2306.7|36
1640581780000|2021-12-27 05:09:40|2326.88|2306.88|2327.24|2307.24|2327.27|2307.27|2326.63|2306.63|19
1640581790000|2021-12-27 05:09:50|2327.15|2307.15|2327.41|2307.41|2327.44|2307.44|2327.11|2307.11|13
1640581800000|2021-12-27 05:10:00|2327.44|2307.44|2328.61|2308.61|2328.61|2308.61|2327.41|2307.41|12
1640581810000|2021-12-27 05:10:10|2329.13|2309.13|2329.57|2309.57|2329.63|2309.63|2329.13|2309.13|11
1640581820000|2021-12-27 05:10:20|2329.56|2309.56|2330.44|2310.44|2330.96|2310.96|2329.48|2309.48|21
1640581830000|2021-12-27 05:10:30|2330.9|2310.9|2330.65|2310.65|2330.9|2310.9|2330.44|2310.44|11
1640581840000|2021-12-27 05:10:40|2331.84|2311.84|2332.68|2312.68|2332.72|2312.72|2331.65|2311.65|18
1640581850000|2021-12-27 05:10:50|2332.71|2312.71|2332.23|2312.23|2332.74|2312.74|2332.11|2312.11|29
1640581860000|2021-12-27 05:11:00|2332.22|2312.22|2332.62|2312.62|2332.66|2312.66|2332.06|2312.06|23
1640581870000|2021-12-27 05:11:10|2332.6|2312.6|2332.46|2312.46|2332.64|2312.64|2332.46|2312.46|13
1640581880000|2021-12-27 05:11:20|2332.45|2312.45|2332|2312|2332.5|2312.5|2332|2312|17
1640581890000|2021-12-27 05:11:30|2332.01|2312.01|2331.92|2311.92|2332.01|2312.01|2331.76|2311.76|16
1640581900000|2021-12-27 05:11:40|2331.9|2311.9|2332.11|2312.11|2332.15|2312.15|2331.88|2311.88|25
1640581910000|2021-12-27 05:11:50|2332.38|2312.38|2331.87|2311.87|2332.38|2312.38|2331.87|2311.87|12
1640581920000|2021-12-27 05:12:00|2332.28|2312.28|2332.56|2312.56|2333.1|2313.1|2331.8|2311.8|16
1640581930000|2021-12-27 05:12:10|2332.5|2312.5|2333.47|2313.47|2333.47|2313.47|2332.4|2312.4|9
1640581940000|2021-12-27 05:12:20|2334.09|2314.09|2333.53|2313.53|2334.2|2314.2|2333.53|2313.53|15
1640581980000|2021-12-27 05:13:00|2333.55|2313.55|2333.6|2313.6|2333.6|2313.6|2333.55|2313.55|2
1640581990000|2021-12-27 05:13:10|2333.97|2313.97|2334.37|2314.37|2334.37|2314.37|2333.97|2313.97|7
1640582000000|2021-12-27 05:13:20|2334.4|2314.4|2334.42|2314.42|2334.46|2314.46|2334.37|2314.37|8
1640582010000|2021-12-27 05:13:30|2334.43|2314.43|2334.34|2314.34|2334.43|2314.43|2334.28|2314.28|10
1640582020000|2021-12-27 05:13:40|2334.35|2314.35|2335.54|2315.54|2335.54|2315.54|2334.29|2314.29|15
1640582030000|2021-12-27 05:13:50|2335.85|2315.85|2335.67|2315.67|2336.16|2316.16|2335.67|2315.67|11
1640582040000|2021-12-27 05:14:00|2335.7|2315.7|2335.75|2315.75|2335.77|2315.77|2335.66|2315.66|11
1640582050000|2021-12-27 05:14:10|2335.85|2315.85|2336.52|2316.52|2336.54|2316.54|2335.74|2315.74|8
1640582060000|2021-12-27 05:14:20|2336.05|2316.05|2336.65|2316.65|2336.65|2316.65|2335.8|2315.8|8
1640582070000|2021-12-27 05:14:30|2336.71|2316.71|2336.41|2316.41|2336.93|2316.93|2336.17|2316.17|25
1640582080000|2021-12-27 05:14:40|2336.45|2316.45|2336.47|2316.47|2336.59|2316.59|2336.32|2316.32|32
1640582090000|2021-12-27 05:14:50|2336.3|2316.3|2337.47|2317.47|2337.66|2317.66|2336.3|2316.3|27
1640582100000|2021-12-27 05:15:00|2337.92|2317.92|2337.94|2317.94|2337.95|2317.95|2337.89|2317.89|6
1640582110000|2021-12-27 05:15:10|2337.74|2317.74|2337.74|2317.74|2337.74|2317.74|2337.74|2317.74|1
1640582120000|2021-12-27 05:15:20|2337.94|2317.94|2337.51|2317.51|2337.97|2317.97|2337.44|2317.44|14
1640582130000|2021-12-27 05:15:30|2337.52|2317.52|2336.88|2316.88|2337.52|2317.52|2336.88|2316.88|13
1640582140000|2021-12-27 05:15:40|2336.84|2316.84|2336.73|2316.73|2336.89|2316.89|2336.7|2316.7|5
1640582150000|2021-12-27 05:15:50|2336.58|2316.58|2336.58|2316.58|2336.58|2316.58|2336.58|2316.58|1
1640582160000|2021-12-27 05:16:00|2336.48|2316.48|2335.35|2315.35|2336.48|2316.48|2335.35|2315.35|22
1640582170000|2021-12-27 05:16:10|2335.39|2315.39|2335.39|2315.39|2335.84|2315.84|2335.39|2315.39|11
1640582180000|2021-12-27 05:16:20|2335.37|2315.37|2332.65|2312.65|2335.39|2315.39|2332.65|2312.65|28
1640582190000|2021-12-27 05:16:30|2332.67|2312.67|2332.71|2312.71|2332.84|2312.84|2332.45|2312.45|25
1640582200000|2021-12-27 05:16:40|2332.7|2312.7|2331.49|2311.49|2332.78|2312.78|2331.45|2311.45|27
1640582210000|2021-12-27 05:16:50|2331.48|2311.48|2331.53|2311.53|2331.59|2311.59|2331.45|2311.45|13
1640582220000|2021-12-27 05:17:00|2331.58|2311.58|2330.88|2310.88|2331.62|2311.62|2330.88|2310.88|6
1640582230000|2021-12-27 05:17:10|2330.87|2310.87|2330.72|2310.72|2330.87|2310.87|2330.5|2310.5|6
1640582240000|2021-12-27 05:17:20|2330.7|2310.7|2330.54|2310.54|2330.81|2310.81|2330.53|2310.53|11
1640582250000|2021-12-27 05:17:30|2330.52|2310.52|2330.49|2310.49|2330.52|2310.52|2330.49|2310.49|2
1640582260000|2021-12-27 05:17:40|2330.4|2310.4|2328.8|2308.8|2330.4|2310.4|2328.69|2308.69|21
1640582270000|2021-12-27 05:17:50|2328.41|2308.41|2328.01|2308.01|2328.41|2308.41|2326.74|2306.74|19
1640582280000|2021-12-27 05:18:00|2328.03|2308.03|2329.96|2309.96|2331.08|2311.08|2328.03|2308.03|28
1640582290000|2021-12-27 05:18:10|2329.95|2309.95|2328.07|2308.07|2330.1|2310.1|2327.84|2307.84|29
1640582300000|2021-12-27 05:18:20|2327.64|2307.64|2327.56|2307.56|2327.64|2307.64|2326.66|2306.66|29
1640582310000|2021-12-27 05:18:30|2327.59|2307.59|2328.46|2308.46|2328.56|2308.56|2327.51|2307.51|31
1640582320000|2021-12-27 05:18:40|2328.42|2308.42|2329.37|2309.37|2330.14|2310.14|2328.08|2308.08|27
1640582330000|2021-12-27 05:18:50|2329.35|2309.35|2327.71|2307.71|2329.67|2309.67|2327.5|2307.5|37
1640582340000|2021-12-27 05:19:00|2327.65|2307.65|2327.88|2307.88|2328|2308|2327.42|2307.42|28
1640582350000|2021-12-27 05:19:10|2327.81|2307.81|2328.46|2308.46|2328.99|2308.99|2327.74|2307.74|25
1640582360000|2021-12-27 05:19:20|2328.67|2308.67|2328.73|2308.73|2329.63|2309.63|2328.67|2308.67|26
1640582370000|2021-12-27 05:19:30|2328.74|2308.74|2328.51|2308.51|2329.3|2309.3|2328.22|2308.22|30
1640582380000|2021-12-27 05:19:40|2328.46|2308.46|2329.19|2309.19|2329.19|2309.19|2328.25|2308.25|25
1640582390000|2021-12-27 05:19:50|2329.05|2309.05|2328.13|2308.13|2329.05|2309.05|2327.97|2307.97|25
1640582400000|2021-12-27 05:20:00|2328.15|2308.15|2327.31|2307.31|2328.15|2308.15|2327.31|2307.31|21
1640582410000|2021-12-27 05:20:10|2327.61|2307.61|2327.28|2307.28|2327.63|2307.63|2327.2|2307.2|18
1640582420000|2021-12-27 05:20:20|2327.2|2307.2|2327.27|2307.27|2327.86|2307.86|2327.13|2307.13|28
1640582430000|2021-12-27 05:20:30|2327.2|2307.2|2327.07|2307.07|2327.68|2307.68|2326.99|2306.99|29
1640582440000|2021-12-27 05:20:40|2327.05|2307.05|2326.63|2306.63|2327.2|2307.2|2326.63|2306.63|26
1640582450000|2021-12-27 05:20:50|2326.65|2306.65|2326.2|2306.2|2326.99|2306.99|2326.19|2306.19|26
1640582460000|2021-12-27 05:21:00|2326.16|2306.16|2326.96|2306.96|2326.98|2306.98|2326.16|2306.16|14
1640582470000|2021-12-27 05:21:10|2326.94|2306.94|2326.4|2306.4|2326.98|2306.98|2326.34|2306.34|20
1640582480000|2021-12-27 05:21:20|2326.01|2306.01|2326.37|2306.37|2326.76|2306.76|2325.99|2305.99|31
1640582490000|2021-12-27 05:21:30|2326.28|2306.28|2325.98|2305.98|2326.47|2306.47|2325.98|2305.98|6
1640582510000|2021-12-27 05:21:50|2325.9|2305.9|2325.69|2305.69|2325.9|2305.9|2325.67|2305.67|5
1640582520000|2021-12-27 05:22:00|2325.68|2305.68|2325.54|2305.54|2325.68|2305.68|2325.33|2305.33|13
1640582530000|2021-12-27 05:22:10|2325.75|2305.75|2325.49|2305.49|2325.84|2305.84|2325.18|2305.18|31
1640582540000|2021-12-27 05:22:20|2325.32|2305.32|2323.51|2303.51|2325.32|2305.32|2323.45|2303.45|26
1640582550000|2021-12-27 05:22:30|2323.67|2303.67|2323.63|2303.63|2323.98|2303.98|2323.58|2303.58|17
1640582560000|2021-12-27 05:22:40|2323.6|2303.6|2324.05|2304.05|2324.05|2304.05|2323.22|2303.22|13
1640582580000|2021-12-27 05:23:00|2324.31|2304.31|2330.39|2310.39|2330.39|2310.39|2324.31|2304.31|20
1640582590000|2021-12-27 05:23:10|2330.52|2310.52|2331.09|2311.09|2331.09|2311.09|2330.37|2310.37|12
1640582600000|2021-12-27 05:23:20|2330.99|2310.99|2331.13|2311.13|2331.13|2311.13|2330.15|2310.15|25
1640582610000|2021-12-27 05:23:30|2331.15|2311.15|2331.9|2311.9|2331.9|2311.9|2331.12|2311.12|19
1640582620000|2021-12-27 05:23:40|2331.93|2311.93|2332.27|2312.27|2332.58|2312.58|2331.88|2311.88|18
1640582630000|2021-12-27 05:23:50|2332.6|2312.6|2332.61|2312.61|2332.61|2312.61|2332.19|2312.19|31
1640582640000|2021-12-27 05:24:00|2332.59|2312.59|2331.95|2311.95|2332.63|2312.63|2331.94|2311.94|14
1640582650000|2021-12-27 05:24:10|2331.97|2311.97|2332.93|2312.93|2333.14|2313.14|2331.86|2311.86|24
1640582660000|2021-12-27 05:24:20|2333.06|2313.06|2333.57|2313.57|2333.67|2313.67|2333.01|2313.01|23
1640582670000|2021-12-27 05:24:30|2333.55|2313.55|2332.86|2312.86|2333.7|2313.7|2332.86|2312.86|18
1640582680000|2021-12-27 05:24:40|2332.85|2312.85|2332.73|2312.73|2332.85|2312.85|2332.73|2312.73|15
1640582690000|2021-12-27 05:24:50|2332.7|2312.7|2332.03|2312.03|2332.78|2312.78|2332.03|2312.03|10
1640582700000|2021-12-27 05:25:00|2331.89|2311.89|2331.61|2311.61|2331.89|2311.89|2331.61|2311.61|6
1640582710000|2021-12-27 05:25:10|2331.58|2311.58|2331.64|2311.64|2331.64|2311.64|2331.56|2311.56|10
1640582720000|2021-12-27 05:25:20|2331.63|2311.63|2331.85|2311.85|2331.85|2311.85|2331.14|2311.14|17
1640582730000|2021-12-27 05:25:30|2331.79|2311.79|2331.69|2311.69|2331.91|2311.91|2331.66|2311.66|15
1640582740000|2021-12-27 05:25:40|2331.71|2311.71|2331.54|2311.54|2331.75|2311.75|2330.98|2310.98|17
1640582750000|2021-12-27 05:25:50|2331.53|2311.53|2331.77|2311.77|2331.77|2311.77|2330.64|2310.64|17
1640582760000|2021-12-27 05:26:00|2331.75|2311.75|2332.47|2312.47|2332.47|2312.47|2331.75|2311.75|13
1640582770000|2021-12-27 05:26:10|2332.49|2312.49|2332.47|2312.47|2332.49|2312.49|2332.44|2312.44|3
1640582780000|2021-12-27 05:26:20|2332.57|2312.57|2333.37|2313.37|2333.37|2313.37|2332.57|2312.57|3
1640582790000|2021-12-27 05:26:30|2333.23|2313.23|2333.18|2313.18|2333.23|2313.23|2333.18|2313.18|4
1640582800000|2021-12-27 05:26:40|2333.16|2313.16|2334.13|2314.13|2334.13|2314.13|2332.88|2312.88|21
1640582810000|2021-12-27 05:26:50|2334.08|2314.08|2333.01|2313.01|2334.08|2314.08|2333.01|2313.01|14
1640582820000|2021-12-27 05:27:00|2333.12|2313.12|2332.94|2312.94|2333.36|2313.36|2332.93|2312.93|16
1640582830000|2021-12-27 05:27:10|2332.92|2312.92|2332.73|2312.73|2333.09|2313.09|2332.73|2312.73|26
1640582840000|2021-12-27 05:27:20|2332.71|2312.71|2331.13|2311.13|2332.87|2312.87|2330.88|2310.88|24
1640582850000|2021-12-27 05:27:30|2331.3|2311.3|2331.74|2311.74|2331.76|2311.76|2331.19|2311.19|12
1640582860000|2021-12-27 05:27:40|2331.79|2311.79|2332.58|2312.58|2332.58|2312.58|2331.6|2311.6|8
1640582870000|2021-12-27 05:27:50|2332.5|2312.5|2333.83|2313.83|2333.83|2313.83|2332.5|2312.5|19
1640582880000|2021-12-27 05:28:00|2333.81|2313.81|2334.81|2314.81|2335.01|2315.01|2333.81|2313.81|19
1640582890000|2021-12-27 05:28:10|2334.86|2314.86|2334.85|2314.85|2334.89|2314.89|2334.63|2314.63|14
1640582900000|2021-12-27 05:28:20|2334.84|2314.84|2334.25|2314.25|2334.93|2314.93|2334.22|2314.22|22
1640582910000|2021-12-27 05:28:30|2334.23|2314.23|2335.2|2315.2|2335.2|2315.2|2334.23|2314.23|18
1640582920000|2021-12-27 05:28:40|2335.31|2315.31|2335.31|2315.31|2335.31|2315.31|2335.31|2315.31|1
1640582930000|2021-12-27 05:28:50|2335.27|2315.27|2335.01|2315.01|2335.27|2315.27|2334.88|2314.88|14
1640582940000|2021-12-27 05:29:00|2334.97|2314.97|2334.33|2314.33|2334.97|2314.97|2334.33|2314.33|16
1640582950000|2021-12-27 05:29:10|2334.3|2314.3|2334.44|2314.44|2334.44|2314.44|2334.3|2314.3|3
1640582960000|2021-12-27 05:29:20|2334.63|2314.63|2334.38|2314.38|2334.63|2314.63|2334.37|2314.37|8
1640582970000|2021-12-27 05:29:30|2334.41|2314.41|2334.35|2314.35|2334.41|2314.41|2334.35|2314.35|5
1640582980000|2021-12-27 05:29:40|2334.38|2314.38|2334.37|2314.37|2334.56|2314.56|2333.95|2313.95|12
1640582990000|2021-12-27 05:29:50|2334.39|2314.39|2334.08|2314.08|2334.49|2314.49|2334.08|2314.08|14
1640583000000|2021-12-27 05:30:00|2334.1|2314.1|2334.33|2314.33|2334.33|2314.33|2334.1|2314.1|14
1640583010000|2021-12-27 05:30:10|2334.37|2314.37|2334.24|2314.24|2334.37|2314.37|2334.24|2314.24|10
1640583020000|2021-12-27 05:30:20|2333.92|2313.92|2334.23|2314.23|2334.25|2314.25|2333.92|2313.92|15
1640583030000|2021-12-27 05:30:30|2334.25|2314.25|2334.54|2314.54|2334.62|2314.62|2334.25|2314.25|13
1640583040000|2021-12-27 05:30:40|2334.53|2314.53|2334.19|2314.19|2334.54|2314.54|2334.19|2314.19|8
1640583050000|2021-12-27 05:30:50|2334.24|2314.24|2334.05|2314.05|2334.24|2314.24|2334.05|2314.05|7
1640583060000|2021-12-27 05:31:00|2334.03|2314.03|2333.94|2313.94|2334.09|2314.09|2333.62|2313.62|9
1640583070000|2021-12-27 05:31:10|2334.24|2314.24|2334.72|2314.72|2334.72|2314.72|2334.04|2314.04|14
1640583080000|2021-12-27 05:31:20|2334.57|2314.57|2334.57|2314.57|2334.72|2314.72|2334.57|2314.57|3
1640583090000|2021-12-27 05:31:30|2334.47|2314.47|2334.22|2314.22|2334.47|2314.47|2334.18|2314.18|16
1640583100000|2021-12-27 05:31:40|2334.2|2314.2|2334.56|2314.56|2334.56|2314.56|2334.2|2314.2|8
1640583110000|2021-12-27 05:31:50|2334.47|2314.47|2333.81|2313.81|2334.55|2314.55|2333.81|2313.81|14
1640583120000|2021-12-27 05:32:00|2333.96|2313.96|2333.72|2313.72|2333.96|2313.96|2333.34|2313.34|26
1640583130000|2021-12-27 05:32:10|2333.73|2313.73|2333.27|2313.27|2333.73|2313.73|2333.1|2313.1|13
1640583140000|2021-12-27 05:32:20|2333.24|2313.24|2333.27|2313.27|2333.27|2313.27|2333.24|2313.24|2
1640583150000|2021-12-27 05:32:30|2333.28|2313.28|2333.52|2313.52|2333.53|2313.53|2333.28|2313.28|8
1640583160000|2021-12-27 05:32:40|2333.53|2313.53|2333.52|2313.52|2333.53|2313.53|2333.52|2313.52|2
1640583170000|2021-12-27 05:32:50|2333.53|2313.53|2335.08|2315.08|2335.08|2315.08|2333.52|2313.52|6
1640583180000|2021-12-27 05:33:00|2335.07|2315.07|2335.08|2315.08|2335.08|2315.08|2335.07|2315.07|2
1640583190000|2021-12-27 05:33:10|2335.07|2315.07|2335.05|2315.05|2335.08|2315.08|2335.05|2315.05|4
1640583210000|2021-12-27 05:33:30|2334.04|2314.04|2334.04|2314.04|2334.04|2314.04|2334.04|2314.04|1
1640583220000|2021-12-27 05:33:40|2333.85|2313.85|2333.09|2313.09|2334.17|2314.17|2333.09|2313.09|12
1640583230000|2021-12-27 05:33:50|2333.51|2313.51|2333.53|2313.53|2333.57|2313.57|2333.42|2313.42|14
1640583240000|2021-12-27 05:34:00|2333.54|2313.54|2333.13|2313.13|2333.54|2313.54|2333.1|2313.1|15
1640583250000|2021-12-27 05:34:10|2333.07|2313.07|2333.13|2313.13|2333.26|2313.26|2333.07|2313.07|7
1640583260000|2021-12-27 05:34:20|2333.08|2313.08|2333.13|2313.13|2333.16|2313.16|2333.07|2313.07|6
1640583270000|2021-12-27 05:34:30|2333.12|2313.12|2332.71|2312.71|2333.12|2313.12|2332.71|2312.71|5
1640583280000|2021-12-27 05:34:40|2332.68|2312.68|2331.74|2311.74|2332.68|2312.68|2331.74|2311.74|21
1640583290000|2021-12-27 05:34:50|2331.73|2311.73|2331.88|2311.88|2332|2312|2331.65|2311.65|14
1640583300000|2021-12-27 05:35:00|2331.87|2311.87|2331.63|2311.63|2331.88|2311.88|2331.1|2311.1|6
1640583310000|2021-12-27 05:35:10|2331.22|2311.22|2331.06|2311.06|2331.28|2311.28|2331.06|2311.06|5
1640583320000|2021-12-27 05:35:20|2330.96|2310.96|2329.77|2309.77|2330.97|2310.97|2329.59|2309.59|25
1640583330000|2021-12-27 05:35:30|2329.75|2309.75|2331.5|2311.5|2331.5|2311.5|2329.59|2309.59|27
1640583340000|2021-12-27 05:35:40|2331.2|2311.2|2331.4|2311.4|2331.4|2311.4|2331.2|2311.2|6
1640583350000|2021-12-27 05:35:50|2331.3|2311.3|2330.76|2310.76|2331.3|2311.3|2330.52|2310.52|12
1640583360000|2021-12-27 05:36:00|2330.65|2310.65|2331.63|2311.63|2331.75|2311.75|2330.65|2310.65|22
1640583370000|2021-12-27 05:36:10|2331.6|2311.6|2331.6|2311.6|2331.6|2311.6|2331.56|2311.56|3
1640583380000|2021-12-27 05:36:20|2331.56|2311.56|2331.6|2311.6|2331.6|2311.6|2331.56|2311.56|2
1640583390000|2021-12-27 05:36:30|2331.65|2311.65|2331.6|2311.6|2331.65|2311.65|2331.6|2311.6|2
1640583400000|2021-12-27 05:36:40|2331.76|2311.76|2331.73|2311.73|2331.76|2311.76|2331.73|2311.73|2
1640583410000|2021-12-27 05:36:50|2331.88|2311.88|2331.88|2311.88|2331.88|2311.88|2331.88|2311.88|1
1640583420000|2021-12-27 05:37:00|2331.63|2311.63|2331.7|2311.7|2331.98|2311.98|2331.58|2311.58|4
1640583430000|2021-12-27 05:37:10|2332.25|2312.25|2332.78|2312.78|2332.78|2312.78|2332.16|2312.16|9
1640583440000|2021-12-27 05:37:20|2332.77|2312.77|2332.67|2312.67|2332.77|2312.77|2332.67|2312.67|2
1640583460000|2021-12-27 05:37:40|2332.76|2312.76|2333.22|2313.22|2333.8|2313.8|2332.76|2312.76|8
1640583470000|2021-12-27 05:37:50|2333.32|2313.32|2332.53|2312.53|2333.32|2313.32|2332.38|2312.38|10
1640583480000|2021-12-27 05:38:00|2332.54|2312.54|2332.07|2312.07|2332.6|2312.6|2331.88|2311.88|27
1640583490000|2021-12-27 05:38:10|2332.09|2312.09|2331.71|2311.71|2332.09|2312.09|2331.67|2311.67|20
1640583500000|2021-12-27 05:38:20|2331.72|2311.72|2331.05|2311.05|2332.26|2312.26|2331.05|2311.05|17
1640583510000|2021-12-27 05:38:30|2330.98|2310.98|2330.22|2310.22|2331.09|2311.09|2330.22|2310.22|25
1640583520000|2021-12-27 05:38:40|2330.06|2310.06|2330.74|2310.74|2330.8|2310.8|2330|2310|22
1640583530000|2021-12-27 05:38:50|2330.72|2310.72|2331.4|2311.4|2331.57|2311.57|2330.62|2310.62|29
1640583540000|2021-12-27 05:39:00|2331.37|2311.37|2330.06|2310.06|2331.37|2311.37|2330.06|2310.06|32
1640583550000|2021-12-27 05:39:10|2330.02|2310.02|2329.85|2309.85|2330.02|2310.02|2329.85|2309.85|11
1640583560000|2021-12-27 05:39:20|2329.88|2309.88|2331.05|2311.05|2331.12|2311.12|2329.88|2309.88|16
1640583570000|2021-12-27 05:39:30|2331.12|2311.12|2331.58|2311.58|2331.65|2311.65|2330.76|2310.76|16
1640583580000|2021-12-27 05:39:40|2331.44|2311.44|2331.75|2311.75|2331.75|2311.75|2331.44|2311.44|4
1640583590000|2021-12-27 05:39:50|2331.67|2311.67|2331.61|2311.61|2331.67|2311.67|2331.54|2311.54|9
1640583600000|2021-12-27 05:40:00|2331.6|2311.6|2331.45|2311.45|2331.68|2311.68|2331.29|2311.29|12
1640583610000|2021-12-27 05:40:10|2331.4|2311.4|2330.85|2310.85|2331.41|2311.41|2330.64|2310.64|17
1640583620000|2021-12-27 05:40:20|2330.77|2310.77|2331.68|2311.68|2331.68|2311.68|2330.77|2310.77|20
1640583630000|2021-12-27 05:40:30|2331.77|2311.77|2331.8|2311.8|2332.15|2312.15|2331.72|2311.72|20
1640583640000|2021-12-27 05:40:40|2331.82|2311.82|2331.79|2311.79|2331.82|2311.82|2331.77|2311.77|14
1640583650000|2021-12-27 05:40:50|2331.8|2311.8|2331.8|2311.8|2331.8|2311.8|2331.64|2311.64|6
1640583660000|2021-12-27 05:41:00|2331.79|2311.79|2331.9|2311.9|2331.93|2311.93|2331.79|2311.79|6
1640583670000|2021-12-27 05:41:10|2331.91|2311.91|2331.1|2311.1|2332.12|2312.12|2331.02|2311.02|19
1640583680000|2021-12-27 05:41:20|2331.11|2311.11|2330.95|2310.95|2331.11|2311.11|2330.06|2310.06|26
1640583690000|2021-12-27 05:41:30|2330.91|2310.91|2331.14|2311.14|2331.22|2311.22|2330.82|2310.82|12
1640583700000|2021-12-27 05:41:40|2331.26|2311.26|2331.49|2311.49|2331.57|2311.57|2331.16|2311.16|15
1640583710000|2021-12-27 05:41:50|2331.46|2311.46|2331.46|2311.46|2331.49|2311.49|2331.41|2311.41|21
1640583720000|2021-12-27 05:42:00|2331.48|2311.48|2331.46|2311.46|2331.48|2311.48|2331.45|2311.45|4
1640583730000|2021-12-27 05:42:10|2331.47|2311.47|2331.49|2311.49|2331.56|2311.56|2331.27|2311.27|9
1640583740000|2021-12-27 05:42:20|2331.56|2311.56|2331.73|2311.73|2331.73|2311.73|2331.49|2311.49|7
1640583750000|2021-12-27 05:42:30|2331.66|2311.66|2331.61|2311.61|2331.66|2311.66|2331.61|2311.61|2
1640583760000|2021-12-27 05:42:40|2331.66|2311.66|2331.66|2311.66|2331.66|2311.66|2331.65|2311.65|5
1640583770000|2021-12-27 05:42:50|2331.79|2311.79|2331.67|2311.67|2331.79|2311.79|2331.67|2311.67|4
1640583780000|2021-12-27 05:43:00|2331.7|2311.7|2331.87|2311.87|2331.88|2311.88|2331.7|2311.7|7
1640583790000|2021-12-27 05:43:10|2331.82|2311.82|2332.06|2312.06|2332.11|2312.11|2331.82|2311.82|4
1640583800000|2021-12-27 05:43:20|2332.05|2312.05|2331.85|2311.85|2332.05|2312.05|2331.82|2311.82|4
1640583810000|2021-12-27 05:43:30|2331.87|2311.87|2332.09|2312.09|2332.18|2312.18|2331.65|2311.65|12
1640583820000|2021-12-27 05:43:40|2332.1|2312.1|2331.34|2311.34|2332.1|2312.1|2331.34|2311.34|14
1640583830000|2021-12-27 05:43:50|2331.3|2311.3|2331.54|2311.54|2331.82|2311.82|2331.3|2311.3|15
1640583840000|2021-12-27 05:44:00|2331.49|2311.49|2331.32|2311.32|2331.53|2311.53|2331.29|2311.29|7
1640583850000|2021-12-27 05:44:10|2331.17|2311.17|2331.33|2311.33|2331.8|2311.8|2331.17|2311.17|11
1640583860000|2021-12-27 05:44:20|2331.38|2311.38|2331.37|2311.37|2331.38|2311.38|2331.36|2311.36|5
1640583870000|2021-12-27 05:44:30|2331.43|2311.43|2331.38|2311.38|2331.43|2311.43|2331.23|2311.23|10
1640583880000|2021-12-27 05:44:40|2331.4|2311.4|2331.22|2311.22|2331.4|2311.4|2331.13|2311.13|20
1640583890000|2021-12-27 05:44:50|2331.41|2311.41|2331.32|2311.32|2331.41|2311.41|2331.28|2311.28|9
1640583900000|2021-12-27 05:45:00|2331.42|2311.42|2331.47|2311.47|2331.47|2311.47|2331.29|2311.29|6
1640583910000|2021-12-27 05:45:10|2331.4|2311.4|2331.42|2311.42|2331.43|2311.43|2331.26|2311.26|14
1640583920000|2021-12-27 05:45:20|2331.41|2311.41|2330|2310|2331.51|2311.51|2330|2310|13
1640583930000|2021-12-27 05:45:30|2330.24|2310.24|2330.28|2310.28|2330.53|2310.53|2330.04|2310.04|19
1640583940000|2021-12-27 05:45:40|2330.26|2310.26|2330.35|2310.35|2330.36|2310.36|2330.22|2310.22|10
1640583950000|2021-12-27 05:45:50|2330.34|2310.34|2330.4|2310.4|2330.7|2310.7|2329.84|2309.84|10
1640583960000|2021-12-27 05:46:00|2330.25|2310.25|2329.78|2309.78|2330.25|2310.25|2329.51|2309.51|20
1640583970000|2021-12-27 05:46:10|2329.62|2309.62|2329.62|2309.62|2329.7|2309.7|2329.54|2309.54|14
1640583980000|2021-12-27 05:46:20|2329.6|2309.6|2329.05|2309.05|2329.83|2309.83|2329.05|2309.05|18
1640583990000|2021-12-27 05:46:30|2329.04|2309.04|2329.2|2309.2|2329.2|2309.2|2328.92|2308.92|19
1640584000000|2021-12-27 05:46:40|2329.15|2309.15|2328.65|2308.65|2329.15|2309.15|2328.65|2308.65|20
1640584010000|2021-12-27 05:46:50|2328.64|2308.64|2328.52|2308.52|2328.64|2308.64|2328.44|2308.44|12
1640584020000|2021-12-27 05:47:00|2328.57|2308.57|2327.77|2307.77|2328.58|2308.58|2327.69|2307.69|7
1640584030000|2021-12-27 05:47:10|2327.89|2307.89|2328.02|2308.02|2328.05|2308.05|2327.6|2307.6|13
1640584040000|2021-12-27 05:47:20|2327.99|2307.99|2328.03|2308.03|2328.03|2308.03|2327.83|2307.83|6
1640584060000|2021-12-27 05:47:40|2327.99|2307.99|2328.16|2308.16|2328.17|2308.17|2327.99|2307.99|3
1640584070000|2021-12-27 05:47:50|2328.17|2308.17|2327.75|2307.75|2328.18|2308.18|2327.59|2307.59|14
1640584080000|2021-12-27 05:48:00|2327.83|2307.83|2327.65|2307.65|2327.83|2307.83|2327.65|2307.65|16
1640584090000|2021-12-27 05:48:10|2327.75|2307.75|2327.73|2307.73|2327.75|2307.75|2327.55|2307.55|5
1640584100000|2021-12-27 05:48:20|2327.71|2307.71|2327.64|2307.64|2327.71|2307.71|2327.62|2307.62|3
1640584110000|2021-12-27 05:48:30|2327.63|2307.63|2327.42|2307.42|2327.73|2307.73|2327.42|2307.42|6
1640584120000|2021-12-27 05:48:40|2327.44|2307.44|2327.59|2307.59|2327.59|2307.59|2327.44|2307.44|3
1640584130000|2021-12-27 05:48:50|2327.57|2307.57|2327.57|2307.57|2327.57|2307.57|2327.57|2307.57|1
1640584140000|2021-12-27 05:49:00|2327.59|2307.59|2327.8|2307.8|2327.8|2307.8|2327.58|2307.58|3
1640584150000|2021-12-27 05:49:10|2327.71|2307.71|2327.59|2307.59|2327.71|2307.71|2327.59|2307.59|5
1640584160000|2021-12-27 05:49:20|2327.71|2307.71|2327.76|2307.76|2327.76|2307.76|2327.59|2307.59|3
1640584170000|2021-12-27 05:49:30|2327.59|2307.59|2327.59|2307.59|2327.6|2307.6|2327.59|2307.59|3
1640584190000|2021-12-27 05:49:50|2327.6|2307.6|2327.6|2307.6|2327.6|2307.6|2327.58|2307.58|3
1640584200000|2021-12-27 05:50:00|2327.71|2307.71|2327.79|2307.79|2327.79|2307.79|2327.6|2307.6|3
1640584210000|2021-12-27 05:50:10|2327.84|2307.84|2326.54|2306.54|2327.84|2307.84|2326.4|2306.4|17
1640584220000|2021-12-27 05:50:20|2326.45|2306.45|2326.07|2306.07|2326.5|2306.5|2326.05|2306.05|16
1640584230000|2021-12-27 05:50:30|2326.01|2306.01|2326.07|2306.07|2326.1|2306.1|2325.98|2305.98|14
1640584240000|2021-12-27 05:50:40|2326.06|2306.06|2326.01|2306.01|2326.06|2306.06|2326.01|2306.01|8
1640584250000|2021-12-27 05:50:50|2326.03|2306.03|2326.16|2306.16|2326.2|2306.2|2326.01|2306.01|12
1640584260000|2021-12-27 05:51:00|2326.13|2306.13|2325.5|2305.5|2326.2|2306.2|2325.3|2305.3|26
1640584270000|2021-12-27 05:51:10|2325.36|2305.36|2325.35|2305.35|2325.46|2305.46|2325.2|2305.2|11
1640584280000|2021-12-27 05:51:20|2325.31|2305.31|2325.24|2305.24|2325.31|2305.31|2325.06|2305.06|25
1640584290000|2021-12-27 05:51:30|2325.2|2305.2|2325.43|2305.43|2326.26|2306.26|2325.08|2305.08|24
1640584300000|2021-12-27 05:51:40|2326.32|2306.32|2326.32|2306.32|2326.32|2306.32|2326.05|2306.05|11
1640584310000|2021-12-27 05:51:50|2326.05|2306.05|2326.59|2306.59|2326.61|2306.61|2326.05|2306.05|17
1640584320000|2021-12-27 05:52:00|2326.3|2306.3|2326.38|2306.38|2326.6|2306.6|2326|2306|20
1640584330000|2021-12-27 05:52:10|2326|2306|2326.13|2306.13|2326.53|2306.53|2326|2306|21
1640584340000|2021-12-27 05:52:20|2326.11|2306.11|2325.96|2305.96|2326.11|2306.11|2325.69|2305.69|11
1640584350000|2021-12-27 05:52:30|2326|2306|2325.97|2305.97|2326.04|2306.04|2325.96|2305.96|17
1640584360000|2021-12-27 05:52:40|2325.96|2305.96|2326.6|2306.6|2326.6|2306.6|2325.5|2305.5|25
1640584380000|2021-12-27 05:53:00|2326.91|2306.91|2326.91|2306.91|2326.91|2306.91|2326.75|2306.75|10
1640584390000|2021-12-27 05:53:10|2326.9|2306.9|2325.8|2305.8|2326.9|2306.9|2325.53|2305.53|20
1640584400000|2021-12-27 05:53:20|2325.81|2305.81|2325.82|2305.82|2325.91|2305.91|2325.68|2305.68|24
1640584410000|2021-12-27 05:53:30|2325.78|2305.78|2325.88|2305.88|2325.88|2305.88|2325.72|2305.72|23
1640584420000|2021-12-27 05:53:40|2325.82|2305.82|2325.64|2305.64|2325.88|2305.88|2325.6|2305.6|27
1640584430000|2021-12-27 05:53:50|2325.82|2305.82|2325.59|2305.59|2325.82|2305.82|2325.58|2305.58|20
1640584440000|2021-12-27 05:54:00|2325.58|2305.58|2325.97|2305.97|2325.97|2305.97|2325.58|2305.58|18
1640584450000|2021-12-27 05:54:10|2325.95|2305.95|2325.9|2305.9|2325.97|2305.97|2325.85|2305.85|14
1640584460000|2021-12-27 05:54:20|2325.88|2305.88|2325.84|2305.84|2325.93|2305.93|2325.84|2305.84|9
1640584470000|2021-12-27 05:54:30|2325.85|2305.85|2325.39|2305.39|2325.85|2305.85|2325.39|2305.39|19
1640584480000|2021-12-27 05:54:40|2325.42|2305.42|2325.09|2305.09|2325.42|2305.42|2325.09|2305.09|4
1640584490000|2021-12-27 05:54:50|2325.15|2305.15|2325.1|2305.1|2325.22|2305.22|2324.98|2304.98|15
1640584500000|2021-12-27 05:55:00|2325.22|2305.22|2325.04|2305.04|2325.22|2305.22|2324.94|2304.94|10
1640584510000|2021-12-27 05:55:10|2324.99|2304.99|2324.05|2304.05|2325.13|2305.13|2324.02|2304.02|15
1640584520000|2021-12-27 05:55:20|2324.12|2304.12|2323.96|2303.96|2324.16|2304.16|2323.84|2303.84|17
1640584530000|2021-12-27 05:55:30|2323.92|2303.92|2324.59|2304.59|2324.6|2304.6|2323.89|2303.89|22
1640584540000|2021-12-27 05:55:40|2324.6|2304.6|2325.04|2305.04|2325.04|2305.04|2324.59|2304.59|5
1640584550000|2021-12-27 05:55:50|2325.21|2305.21|2325.21|2305.21|2325.21|2305.21|2325.21|2305.21|1
1640584560000|2021-12-27 05:56:00|2325.25|2305.25|2325.25|2305.25|2325.25|2305.25|2325.25|2305.25|1
1640584570000|2021-12-27 05:56:10|2325.27|2305.27|2325.66|2305.66|2325.68|2305.68|2325.27|2305.27|6
1640584580000|2021-12-27 05:56:20|2326.4|2306.4|2326.4|2306.4|2326.4|2306.4|2326.4|2306.4|1
1640584590000|2021-12-27 05:56:30|2325.84|2305.84|2326.4|2306.4|2326.4|2306.4|2325.84|2305.84|5
1640584600000|2021-12-27 05:56:40|2325.81|2305.81|2324.36|2304.36|2325.81|2305.81|2324.36|2304.36|26
1640584610000|2021-12-27 05:56:50|2324.6|2304.6|2326.03|2306.03|2326.03|2306.03|2324.6|2304.6|16
1640584620000|2021-12-27 05:57:00|2326.54|2306.54|2327.04|2307.04|2327.42|2307.42|2326.54|2306.54|20
1640584630000|2021-12-27 05:57:10|2327.02|2307.02|2326.33|2306.33|2327.02|2307.02|2326.32|2306.32|19
1640584640000|2021-12-27 05:57:20|2326.32|2306.32|2326.62|2306.62|2326.63|2306.63|2326.26|2306.26|24
1640584650000|2021-12-27 05:57:30|2326.55|2306.55|2326.45|2306.45|2326.56|2306.56|2326.39|2306.39|14
1640584660000|2021-12-27 05:57:40|2326.06|2306.06|2325.7|2305.7|2326.06|2306.06|2325.5|2305.5|25
1640584670000|2021-12-27 05:57:50|2325.66|2305.66|2325.95|2305.95|2326.07|2306.07|2325.62|2305.62|19
1640584680000|2021-12-27 05:58:00|2325.97|2305.97|2325.8|2305.8|2325.97|2305.97|2325.79|2305.79|9
1640584690000|2021-12-27 05:58:10|2325.83|2305.83|2325.83|2305.83|2325.92|2305.92|2325.77|2305.77|14
1640584700000|2021-12-27 05:58:20|2325.82|2305.82|2325.51|2305.51|2325.9|2305.9|2325.39|2305.39|25
1640584710000|2021-12-27 05:58:30|2325.53|2305.53|2325.29|2305.29|2325.75|2305.75|2325.2|2305.2|24
1640584720000|2021-12-27 05:58:40|2325.49|2305.49|2323.95|2303.95|2325.49|2305.49|2323.95|2303.95|23
1640584730000|2021-12-27 05:58:50|2323.93|2303.93|2323.58|2303.58|2323.93|2303.93|2323.53|2303.53|8
1640584740000|2021-12-27 05:59:00|2323.63|2303.63|2323.7|2303.7|2323.71|2303.71|2323.61|2303.61|6
1640584750000|2021-12-27 05:59:10|2323.59|2303.59|2322.94|2302.94|2323.6|2303.6|2322.94|2302.94|8
1640584760000|2021-12-27 05:59:20|2323|2303|2322.94|2302.94|2323|2303|2322.94|2302.94|2
1640584770000|2021-12-27 05:59:30|2323|2303|2322.31|2302.31|2323|2303|2322.31|2302.31|7
1640584780000|2021-12-27 05:59:40|2322.24|2302.24|2322.36|2302.36|2322.52|2302.52|2321.74|2301.74|21
1640584790000|2021-12-27 05:59:50|2322.34|2302.34|2322.54|2302.54|2322.54|2302.54|2322.23|2302.23|11
1640584800000|2021-12-27 06:00:00|2322.55|2302.55|2322.33|2302.33|2322.55|2302.55|2321.8|2301.8|24
1640584810000|2021-12-27 06:00:10|2322.05|2302.05|2321.77|2301.77|2322.19|2302.19|2321.69|2301.69|28
1640584820000|2021-12-27 06:00:20|2321.96|2301.96|2321.25|2301.25|2321.96|2301.96|2321.06|2301.06|22
1640584830000|2021-12-27 06:00:30|2321.06|2301.06|2320.76|2300.76|2321.07|2301.07|2320.51|2300.51|24
1640584840000|2021-12-27 06:00:40|2320.85|2300.85|2322.67|2302.67|2322.92|2302.92|2320.63|2300.63|25
1640584850000|2021-12-27 06:00:50|2322.66|2302.66|2322.64|2302.64|2322.67|2302.67|2322.62|2302.62|11
1640584860000|2021-12-27 06:01:00|2322.65|2302.65|2322.64|2302.64|2322.69|2302.69|2322.62|2302.62|16
1640584870000|2021-12-27 06:01:10|2322.63|2302.63|2323.45|2303.45|2323.45|2303.45|2322.62|2302.62|18
1640584880000|2021-12-27 06:01:20|2323.5|2303.5|2323.51|2303.51|2323.51|2303.51|2323.5|2303.5|2
1640584890000|2021-12-27 06:01:30|2323.52|2303.52|2323.55|2303.55|2323.55|2303.55|2323.52|2303.52|2
1640584900000|2021-12-27 06:01:40|2323.56|2303.56|2325.72|2305.72|2325.72|2305.72|2323.56|2303.56|16
1640584910000|2021-12-27 06:01:50|2325.66|2305.66|2325.31|2305.31|2325.71|2305.71|2324.91|2304.91|26
1640584920000|2021-12-27 06:02:00|2325.32|2305.32|2325|2305|2325.38|2305.38|2324.87|2304.87|20
1640584930000|2021-12-27 06:02:10|2325.01|2305.01|2324.76|2304.76|2325.04|2305.04|2324.7|2304.7|14
1640584940000|2021-12-27 06:02:20|2324.75|2304.75|2324.8|2304.8|2324.88|2304.88|2324.71|2304.71|15
1640584950000|2021-12-27 06:02:30|2324.78|2304.78|2324.49|2304.49|2324.88|2304.88|2324.22|2304.22|24
1640584960000|2021-12-27 06:02:40|2324.41|2304.41|2324.11|2304.11|2324.43|2304.43|2323.86|2303.86|6
1640584970000|2021-12-27 06:02:50|2324.1|2304.1|2324.17|2304.17|2324.53|2304.53|2324.1|2304.1|5
1640584980000|2021-12-27 06:03:00|2324.1|2304.1|2324.06|2304.06|2324.1|2304.1|2324.06|2304.06|3
1640584990000|2021-12-27 06:03:10|2324.42|2304.42|2324.56|2304.56|2324.68|2304.68|2324.42|2304.42|7
1640585000000|2021-12-27 06:03:20|2324.89|2304.89|2324.77|2304.77|2324.89|2304.89|2324.74|2304.74|8
1640585010000|2021-12-27 06:03:30|2324.8|2304.8|2325.22|2305.22|2325.27|2305.27|2324.58|2304.58|10
1640585020000|2021-12-27 06:03:40|2325.67|2305.67|2324.9|2304.9|2325.67|2305.67|2324.56|2304.56|23
1640585030000|2021-12-27 06:03:50|2324.77|2304.77|2324.64|2304.64|2324.84|2304.84|2324.62|2304.62|17
1640585040000|2021-12-27 06:04:00|2324.86|2304.86|2324.88|2304.88|2324.88|2304.88|2324.65|2304.65|10
1640585050000|2021-12-27 06:04:10|2324.86|2304.86|2324.72|2304.72|2324.86|2304.86|2324.6|2304.6|16
1640585060000|2021-12-27 06:04:20|2324.69|2304.69|2325.02|2305.02|2325.14|2305.14|2324.63|2304.63|26
1640585070000|2021-12-27 06:04:30|2325.14|2305.14|2325.59|2305.59|2325.65|2305.65|2325.12|2305.12|22
1640585080000|2021-12-27 06:04:40|2325.55|2305.55|2325.48|2305.48|2325.81|2305.81|2325.06|2305.06|15
1640585090000|2021-12-27 06:04:50|2325.47|2305.47|2324.34|2304.34|2325.73|2305.73|2324.34|2304.34|21
1640585100000|2021-12-27 06:05:00|2324.06|2304.06|2323.98|2303.98|2324.12|2304.12|2323.55|2303.55|29
1640585110000|2021-12-27 06:05:10|2323.94|2303.94|2323.5|2303.5|2324.12|2304.12|2323.5|2303.5|24
1640585120000|2021-12-27 06:05:20|2323.49|2303.49|2323.76|2303.76|2323.76|2303.76|2323.12|2303.12|29
1640585130000|2021-12-27 06:05:30|2323.67|2303.67|2323.7|2303.7|2323.8|2303.8|2323.5|2303.5|23
1640585140000|2021-12-27 06:05:40|2323.61|2303.61|2323.36|2303.36|2323.64|2303.64|2323.02|2303.02|22
1640585150000|2021-12-27 06:05:50|2323.4|2303.4|2323.15|2303.15|2323.46|2303.46|2323.15|2303.15|27
1640585160000|2021-12-27 06:06:00|2323.11|2303.11|2323.65|2303.65|2323.7|2303.7|2323.11|2303.11|25
1640585170000|2021-12-27 06:06:10|2323.7|2303.7|2322.49|2302.49|2323.7|2303.7|2322.47|2302.47|30
1640585180000|2021-12-27 06:06:20|2322.51|2302.51|2323.24|2303.24|2323.24|2303.24|2322.29|2302.29|17
1640585190000|2021-12-27 06:06:30|2323.26|2303.26|2323.23|2303.23|2323.33|2303.33|2322.99|2302.99|27
1640585200000|2021-12-27 06:06:40|2323.2|2303.2|2321.87|2301.87|2323.68|2303.68|2321.87|2301.87|27
1640585210000|2021-12-27 06:06:50|2321.8|2301.8|2321.4|2301.4|2321.89|2301.89|2321.4|2301.4|7
1640585220000|2021-12-27 06:07:00|2321.65|2301.65|2321.78|2301.78|2321.84|2301.84|2321.65|2301.65|9
1640585230000|2021-12-27 06:07:10|2321.81|2301.81|2320.98|2300.98|2321.82|2301.82|2320.93|2300.93|20
1640585240000|2021-12-27 06:07:20|2320.36|2300.36|2319.45|2299.45|2320.5|2300.5|2319.42|2299.42|22
1640585250000|2021-12-27 06:07:30|2319.21|2299.21|2319.41|2299.41|2319.41|2299.41|2319.21|2299.21|2
1640585260000|2021-12-27 06:07:40|2319.49|2299.49|2319.68|2299.68|2319.68|2299.68|2319.49|2299.49|2
1640585270000|2021-12-27 06:07:50|2319.7|2299.7|2319.51|2299.51|2319.7|2299.7|2319.51|2299.51|2
1640585280000|2021-12-27 06:08:00|2319.49|2299.49|2319.49|2299.49|2319.49|2299.49|2319.49|2299.49|1
1640585290000|2021-12-27 06:08:10|2319.53|2299.53|2319.38|2299.38|2319.53|2299.53|2319.38|2299.38|3
1640585310000|2021-12-27 06:08:30|2319.31|2299.31|2319.16|2299.16|2319.37|2299.37|2319.16|2299.16|4
1640585320000|2021-12-27 06:08:40|2318.46|2298.46|2318.43|2298.43|2319.06|2299.06|2318.42|2298.42|5
1640585330000|2021-12-27 06:08:50|2318.49|2298.49|2318.99|2298.99|2319.13|2299.13|2318.2|2298.2|7
1640585340000|2021-12-27 06:09:00|2318.93|2298.93|2319.67|2299.67|2319.9|2299.9|2318.65|2298.65|24
1640585350000|2021-12-27 06:09:10|2319.69|2299.69|2319.68|2299.68|2319.69|2299.69|2319.65|2299.65|24
1640585360000|2021-12-27 06:09:20|2319.69|2299.69|2319.73|2299.73|2319.74|2299.74|2319.56|2299.56|19
1640585370000|2021-12-27 06:09:30|2319.92|2299.92|2319.92|2299.92|2319.92|2299.92|2319.92|2299.92|1
1640585380000|2021-12-27 06:09:40|2320.35|2300.35|2320.02|2300.02|2320.48|2300.48|2320.02|2300.02|11
1640585390000|2021-12-27 06:09:50|2320.09|2300.09|2319.93|2299.93|2320.09|2300.09|2319.86|2299.86|9
1640585400000|2021-12-27 06:10:00|2319.89|2299.89|2319.69|2299.69|2319.91|2299.91|2319.65|2299.65|12
1640585410000|2021-12-27 06:10:10|2319.72|2299.72|2319.29|2299.29|2319.72|2299.72|2319.28|2299.28|14
1640585420000|2021-12-27 06:10:20|2319.51|2299.51|2319.28|2299.28|2319.51|2299.51|2318.94|2298.94|6
1640585430000|2021-12-27 06:10:30|2319.07|2299.07|2318.86|2298.86|2319.28|2299.28|2318.86|2298.86|7
1640585440000|2021-12-27 06:10:40|2318.81|2298.81|2318.86|2298.86|2318.9|2298.9|2318.81|2298.81|3
1640585470000|2021-12-27 06:11:10|2318.92|2298.92|2318.64|2298.64|2318.92|2298.92|2318.35|2298.35|8
1640585480000|2021-12-27 06:11:20|2319.03|2299.03|2319.29|2299.29|2319.29|2299.29|2318.9|2298.9|5
1640585490000|2021-12-27 06:11:30|2319.23|2299.23|2318.74|2298.74|2319.29|2299.29|2318.68|2298.68|13
1640585500000|2021-12-27 06:11:40|2318.68|2298.68|2318.37|2298.37|2318.74|2298.74|2318.37|2298.37|8
1640585510000|2021-12-27 06:11:50|2318.58|2298.58|2318.58|2298.58|2318.58|2298.58|2318.58|2298.58|1
1640585520000|2021-12-27 06:12:00|2318.64|2298.64|2318.58|2298.58|2318.64|2298.64|2318.58|2298.58|10
1640585530000|2021-12-27 06:12:10|2318.64|2298.64|2318.64|2298.64|2318.64|2298.64|2318.58|2298.58|5
1640585540000|2021-12-27 06:12:20|2318.58|2298.58|2318.52|2298.52|2318.64|2298.64|2318.52|2298.52|3
1640585550000|2021-12-27 06:12:30|2319.29|2299.29|2320.16|2300.16|2320.16|2300.16|2318.81|2298.81|19
1640585560000|2021-12-27 06:12:40|2320.18|2300.18|2320.01|2300.01|2320.18|2300.18|2319.71|2299.71|17
1640585570000|2021-12-27 06:12:50|2320|2300|2320.19|2300.19|2320.24|2300.24|2319.97|2299.97|23
1640585580000|2021-12-27 06:13:00|2320.16|2300.16|2319.26|2299.26|2320.23|2300.23|2319.26|2299.26|29
1640585590000|2021-12-27 06:13:10|2319.29|2299.29|2319.23|2299.23|2319.29|2299.29|2318.71|2298.71|9
1640585600000|2021-12-27 06:13:20|2319.26|2299.26|2318.11|2298.11|2319.26|2299.26|2317.92|2297.92|11
1640585610000|2021-12-27 06:13:30|2318.43|2298.43|2317.05|2297.05|2318.43|2298.43|2317.05|2297.05|9
1640585620000|2021-12-27 06:13:40|2317.06|2297.06|2317|2297|2317.17|2297.17|2316.9|2296.9|21
1640585630000|2021-12-27 06:13:50|2316.99|2296.99|2317.04|2297.04|2317.17|2297.17|2316.7|2296.7|22
1640585640000|2021-12-27 06:14:00|2316.72|2296.72|2316.92|2296.92|2316.92|2296.92|2316.65|2296.65|13
1640585650000|2021-12-27 06:14:10|2316.97|2296.97|2316.56|2296.56|2317.46|2297.46|2316.56|2296.56|24
1640585660000|2021-12-27 06:14:20|2316.55|2296.55|2316.66|2296.66|2316.76|2296.76|2316.53|2296.53|17
1640585670000|2021-12-27 06:14:30|2316.65|2296.65|2316.89|2296.89|2316.93|2296.93|2316.22|2296.22|17
1640585680000|2021-12-27 06:14:40|2316.84|2296.84|2316.77|2296.77|2316.86|2296.86|2316.65|2296.65|15
1640585690000|2021-12-27 06:14:50|2316.98|2296.98|2316.67|2296.67|2317.49|2297.49|2316.67|2296.67|27
1640585700000|2021-12-27 06:15:00|2316.66|2296.66|2316.3|2296.3|2316.73|2296.73|2316.21|2296.21|19
1640585710000|2021-12-27 06:15:10|2316.33|2296.33|2317.62|2297.62|2317.69|2297.69|2316.3|2296.3|21
1640585720000|2021-12-27 06:15:20|2317.61|2297.61|2316.88|2296.88|2317.75|2297.75|2316.88|2296.88|25
1640585730000|2021-12-27 06:15:30|2316.87|2296.87|2318.53|2298.53|2318.57|2298.57|2316.87|2296.87|30
1640585740000|2021-12-27 06:15:40|2318.54|2298.54|2319.72|2299.72|2319.78|2299.78|2318.51|2298.51|22
1640585750000|2021-12-27 06:15:50|2319.7|2299.7|2319.49|2299.49|2319.77|2299.77|2319.37|2299.37|31
1640585760000|2021-12-27 06:16:00|2319.45|2299.45|2318.29|2298.29|2319.45|2299.45|2318.29|2298.29|19
1640585770000|2021-12-27 06:16:10|2318.25|2298.25|2318.32|2298.32|2318.97|2298.97|2318.25|2298.25|30
1640585780000|2021-12-27 06:16:20|2318.31|2298.31|2318.38|2298.38|2318.42|2298.42|2317.64|2297.64|34
1640585790000|2021-12-27 06:16:30|2318.52|2298.52|2319.06|2299.06|2319.18|2299.18|2318.5|2298.5|25
1640585800000|2021-12-27 06:16:40|2319.03|2299.03|2320.34|2300.34|2320.38|2300.38|2319.03|2299.03|17
1640585810000|2021-12-27 06:16:50|2320.33|2300.33|2320.39|2300.39|2320.39|2300.39|2320.33|2300.33|2
1640585820000|2021-12-27 06:17:00|2320.8|2300.8|2324|2304|2324.9|2304.9|2320.8|2300.8|34
1640585830000|2021-12-27 06:17:10|2323.97|2303.97|2324.72|2304.72|2324.88|2304.88|2323.97|2303.97|22
1640585840000|2021-12-27 06:17:20|2324.89|2304.89|2325.68|2305.68|2325.73|2305.73|2324.84|2304.84|19
1640585850000|2021-12-27 06:17:30|2325.66|2305.66|2323.73|2303.73|2325.66|2305.66|2323.2|2303.2|29
1640585860000|2021-12-27 06:17:40|2323.93|2303.93|2324.91|2304.91|2325.1|2305.1|2323.8|2303.8|30
1640585870000|2021-12-27 06:17:50|2324.85|2304.85|2324.6|2304.6|2325.3|2305.3|2324.54|2304.54|31
1640585880000|2021-12-27 06:18:00|2324.54|2304.54|2324.56|2304.56|2324.56|2304.56|2324.38|2304.38|19
1640585890000|2021-12-27 06:18:10|2324.52|2304.52|2324.51|2304.51|2324.66|2304.66|2324.39|2304.39|29
1640585900000|2021-12-27 06:18:20|2324.52|2304.52|2324.52|2304.52|2324.58|2304.58|2324.5|2304.5|22
1640585910000|2021-12-27 06:18:30|2324.61|2304.61|2324.51|2304.51|2324.61|2304.61|2324.33|2304.33|21
1640585920000|2021-12-27 06:18:40|2324.49|2304.49|2324.42|2304.42|2324.57|2304.57|2324.32|2304.32|28
1640585930000|2021-12-27 06:18:50|2324.63|2304.63|2325.51|2305.51|2325.51|2305.51|2324.6|2304.6|9
1640585940000|2021-12-27 06:19:00|2325.5|2305.5|2324.85|2304.85|2325.51|2305.51|2324.85|2304.85|6
1640585950000|2021-12-27 06:19:10|2325.38|2305.38|2325.27|2305.27|2325.5|2305.5|2325.14|2305.14|24
1640585960000|2021-12-27 06:19:20|2325.32|2305.32|2325.27|2305.27|2325.4|2305.4|2325.14|2305.14|14
1640585970000|2021-12-27 06:19:30|2325.3|2305.3|2325.06|2305.06|2325.35|2305.35|2324.78|2304.78|20
1640585980000|2021-12-27 06:19:40|2325.1|2305.1|2324.86|2304.86|2325.23|2305.23|2324.77|2304.77|24
1640585990000|2021-12-27 06:19:50|2324.88|2304.88|2324.79|2304.79|2325.26|2305.26|2324.79|2304.79|14
1640586000000|2021-12-27 06:20:00|2324.8|2304.8|2325|2305|2325.02|2305.02|2324.8|2304.8|18
1640586010000|2021-12-27 06:20:10|2324.98|2304.98|2325.12|2305.12|2325.12|2305.12|2324.86|2304.86|13
1640586020000|2021-12-27 06:20:20|2325.13|2305.13|2326.76|2306.76|2327.03|2307.03|2325.03|2305.03|20
1640586030000|2021-12-27 06:20:30|2326.88|2306.88|2326.73|2306.73|2326.88|2306.88|2326.54|2306.54|30
1640586040000|2021-12-27 06:20:40|2326.66|2306.66|2326.66|2306.66|2326.73|2306.73|2326.52|2306.52|21
1640586050000|2021-12-27 06:20:50|2326.6|2306.6|2326.5|2306.5|2326.63|2306.63|2326.22|2306.22|24
1640586060000|2021-12-27 06:21:00|2326.41|2306.41|2326.86|2306.86|2326.86|2306.86|2326.41|2306.41|19
1640586070000|2021-12-27 06:21:10|2326.85|2306.85|2326.84|2306.84|2326.88|2306.88|2326.82|2306.82|15
1640586080000|2021-12-27 06:21:20|2326.85|2306.85|2327.08|2307.08|2327.1|2307.1|2326.85|2306.85|7
1640586090000|2021-12-27 06:21:30|2327.01|2307.01|2326.23|2306.23|2327.06|2307.06|2326.17|2306.17|25
1640586100000|2021-12-27 06:21:40|2326.15|2306.15|2326.54|2306.54|2326.54|2306.54|2325.79|2305.79|27
1640586110000|2021-12-27 06:21:50|2326.52|2306.52|2326.9|2306.9|2326.9|2306.9|2326.52|2306.52|14
1640586120000|2021-12-27 06:22:00|2326.91|2306.91|2327.16|2307.16|2327.36|2307.36|2326.89|2306.89|18
1640586130000|2021-12-27 06:22:10|2327.14|2307.14|2327.42|2307.42|2327.46|2307.46|2326.81|2306.81|22
1640586140000|2021-12-27 06:22:20|2327.41|2307.41|2327.35|2307.35|2327.6|2307.6|2327.29|2307.29|17
1640586150000|2021-12-27 06:22:30|2327.36|2307.36|2327.57|2307.57|2327.57|2307.57|2327.13|2307.13|16
1640586160000|2021-12-27 06:22:40|2327.54|2307.54|2327.34|2307.34|2327.54|2307.54|2327.28|2307.28|14
1640586170000|2021-12-27 06:22:50|2327.33|2307.33|2327.47|2307.47|2327.47|2307.47|2327.33|2307.33|3
1640586180000|2021-12-27 06:23:00|2327.51|2307.51|2327.27|2307.27|2327.51|2307.51|2327.26|2307.26|14
1640586190000|2021-12-27 06:23:10|2327.26|2307.26|2327.55|2307.55|2327.61|2307.61|2327.09|2307.09|15
1640586200000|2021-12-27 06:23:20|2327.7|2307.7|2328.27|2308.27|2328.27|2308.27|2327.7|2307.7|2
1640586210000|2021-12-27 06:23:30|2328.4|2308.4|2327.85|2307.85|2328.47|2308.47|2327.85|2307.85|7
1640586220000|2021-12-27 06:23:40|2327.98|2307.98|2327.88|2307.88|2327.98|2307.98|2327.88|2307.88|2
1640586230000|2021-12-27 06:23:50|2327.9|2307.9|2327.9|2307.9|2327.9|2307.9|2327.9|2307.9|1
1640586240000|2021-12-27 06:24:00|2328.04|2308.04|2328.38|2308.38|2328.48|2308.48|2328.04|2308.04|5
1640586250000|2021-12-27 06:24:10|2328.35|2308.35|2328.57|2308.57|2328.57|2308.57|2328.03|2308.03|6
1640586260000|2021-12-27 06:24:20|2328.58|2308.58|2328.11|2308.11|2328.58|2308.58|2328.11|2308.11|2
1640586270000|2021-12-27 06:24:30|2328.14|2308.14|2328.14|2308.14|2328.14|2308.14|2328.14|2308.14|1
1640586280000|2021-12-27 06:24:40|2328|2308|2329.41|2309.41|2329.41|2309.41|2328|2308|6
1640586290000|2021-12-27 06:24:50|2329.55|2309.55|2329.73|2309.73|2329.73|2309.73|2329|2309|7
1640586300000|2021-12-27 06:25:00|2329.74|2309.74|2329.66|2309.66|2329.74|2309.74|2329.62|2309.62|13
1640586310000|2021-12-27 06:25:10|2329.63|2309.63|2329.91|2309.91|2329.91|2309.91|2329.63|2309.63|18
1640586320000|2021-12-27 06:25:20|2329.95|2309.95|2331.44|2311.44|2331.6|2311.6|2329.86|2309.86|21
1640586330000|2021-12-27 06:25:30|2331.47|2311.47|2331.57|2311.57|2331.73|2311.73|2331.47|2311.47|21
1640586340000|2021-12-27 06:25:40|2331.68|2311.68|2330.71|2310.71|2331.68|2311.68|2330.22|2310.22|36
1640586350000|2021-12-27 06:25:50|2330.72|2310.72|2330.54|2310.54|2330.95|2310.95|2330.54|2310.54|10
1640586360000|2021-12-27 06:26:00|2330.62|2310.62|2330.56|2310.56|2330.62|2310.62|2330.56|2310.56|3
1640586370000|2021-12-27 06:26:10|2330.58|2310.58|2330.6|2310.6|2330.64|2310.64|2330.55|2310.55|15
1640586380000|2021-12-27 06:26:20|2331.01|2311.01|2331.02|2311.02|2331.68|2311.68|2330.98|2310.98|9
1640586390000|2021-12-27 06:26:30|2331.42|2311.42|2331.84|2311.84|2331.84|2311.84|2331.17|2311.17|6
1640586400000|2021-12-27 06:26:40|2331.82|2311.82|2332.13|2312.13|2332.13|2312.13|2331.54|2311.54|9
1640586410000|2021-12-27 06:26:50|2332.99|2312.99|2332.83|2312.83|2333.11|2313.11|2332.5|2312.5|10
1640586420000|2021-12-27 06:27:00|2333.28|2313.28|2333.28|2313.28|2333.28|2313.28|2332.83|2312.83|6
1640586430000|2021-12-27 06:27:10|2333.39|2313.39|2335.27|2315.27|2335.6|2315.6|2333.39|2313.39|22
1640586440000|2021-12-27 06:27:20|2335.28|2315.28|2335.27|2315.27|2335.41|2315.41|2334.91|2314.91|18
1640586450000|2021-12-27 06:27:30|2335.28|2315.28|2335.22|2315.22|2335.3|2315.3|2335.11|2315.11|9
1640586460000|2021-12-27 06:27:40|2335.24|2315.24|2335.43|2315.43|2335.43|2315.43|2335.22|2315.22|12
1640586470000|2021-12-27 06:27:50|2335.23|2315.23|2335.17|2315.17|2335.23|2315.23|2335.17|2315.17|2
1640586480000|2021-12-27 06:28:00|2335.4|2315.4|2335.4|2315.4|2335.4|2315.4|2335.4|2315.4|1
1640586510000|2021-12-27 06:28:30|2335.39|2315.39|2335.15|2315.15|2335.39|2315.39|2335.13|2315.13|5
1640586520000|2021-12-27 06:28:40|2335.19|2315.19|2335.02|2315.02|2335.28|2315.28|2335.02|2315.02|10
1640586540000|2021-12-27 06:29:00|2334.76|2314.76|2334.97|2314.97|2334.97|2314.97|2334.76|2314.76|2
1640586550000|2021-12-27 06:29:10|2335.11|2315.11|2334.98|2314.98|2335.12|2315.12|2334.98|2314.98|4
1640586560000|2021-12-27 06:29:20|2335.02|2315.02|2335.11|2315.11|2335.12|2315.12|2335.02|2315.02|3
1640586570000|2021-12-27 06:29:30|2334.94|2314.94|2334.93|2314.93|2334.94|2314.94|2334.83|2314.83|5
1640586580000|2021-12-27 06:29:40|2334.79|2314.79|2334.77|2314.77|2334.79|2314.79|2334.5|2314.5|10
1640586590000|2021-12-27 06:29:50|2334.73|2314.73|2335.16|2315.16|2335.16|2315.16|2334.39|2314.39|11
1640586600000|2021-12-27 06:30:00|2335.48|2315.48|2335.45|2315.45|2335.66|2315.66|2335.45|2315.45|6
1640586610000|2021-12-27 06:30:10|2335.67|2315.67|2336.33|2316.33|2336.33|2316.33|2335.53|2315.53|5
1640586620000|2021-12-27 06:30:20|2336.36|2316.36|2336.74|2316.74|2336.77|2316.77|2336.29|2316.29|10
1640586630000|2021-12-27 06:30:30|2336.37|2316.37|2339.47|2319.47|2339.47|2319.47|2336.37|2316.37|21
1640586640000|2021-12-27 06:30:40|2339.38|2319.38|2339.44|2319.44|2339.72|2319.72|2339.38|2319.38|11
1640586650000|2021-12-27 06:30:50|2339.35|2319.35|2339.19|2319.19|2339.35|2319.35|2339.19|2319.19|3
1640586660000|2021-12-27 06:31:00|2339.23|2319.23|2339.49|2319.49|2339.52|2319.52|2339.2|2319.2|12
1640586670000|2021-12-27 06:31:10|2339.48|2319.48|2339.49|2319.49|2339.51|2319.51|2339.48|2319.48|4
1640586680000|2021-12-27 06:31:20|2339.45|2319.45|2339.66|2319.66|2339.66|2319.66|2339.45|2319.45|9
1640586690000|2021-12-27 06:31:30|2339.59|2319.59|2339.75|2319.75|2339.76|2319.76|2339.59|2319.59|10
1640586700000|2021-12-27 06:31:40|2339.79|2319.79|2339.79|2319.79|2339.79|2319.79|2339.65|2319.65|3
1640586710000|2021-12-27 06:31:50|2339.78|2319.78|2339.85|2319.85|2339.9|2319.9|2339.65|2319.65|6
1640586720000|2021-12-27 06:32:00|2339.84|2319.84|2340.09|2320.09|2340.32|2320.32|2339.84|2319.84|3
1640586730000|2021-12-27 06:32:10|2340.31|2320.31|2340.25|2320.25|2340.31|2320.31|2340.12|2320.12|5
1640586740000|2021-12-27 06:32:20|2340.35|2320.35|2340.5|2320.5|2340.75|2320.75|2340.18|2320.18|11
1640586750000|2021-12-27 06:32:30|2340.85|2320.85|2341.24|2321.24|2341.29|2321.29|2340.85|2320.85|4
1640586760000|2021-12-27 06:32:40|2341.72|2321.72|2342.77|2322.77|2342.85|2322.85|2341.51|2321.51|14
1640586770000|2021-12-27 06:32:50|2342.65|2322.65|2342.56|2322.56|2342.65|2322.65|2342.37|2322.37|6
1640586780000|2021-12-27 06:33:00|2342.47|2322.47|2342.52|2322.52|2342.53|2322.53|2342.42|2322.42|6
1640586790000|2021-12-27 06:33:10|2342.53|2322.53|2342.53|2322.53|2342.67|2322.67|2342.53|2322.53|3
1640586800000|2021-12-27 06:33:20|2342.26|2322.26|2342.26|2322.26|2342.4|2322.4|2342.26|2322.26|3
1640586810000|2021-12-27 06:33:30|2342.25|2322.25|2342.39|2322.39|2342.47|2322.47|2342.24|2322.24|11
1640586820000|2021-12-27 06:33:40|2342.4|2322.4|2342.39|2322.39|2342.4|2322.4|2342.39|2322.39|6
1640586830000|2021-12-27 06:33:50|2342.4|2322.4|2339.81|2319.81|2342.4|2322.4|2339.5|2319.5|23
1640586840000|2021-12-27 06:34:00|2339.85|2319.85|2339.35|2319.35|2339.85|2319.85|2339.35|2319.35|27
1640586850000|2021-12-27 06:34:10|2339.34|2319.34|2339.46|2319.46|2339.46|2319.46|2339.09|2319.09|24
1640586860000|2021-12-27 06:34:20|2339.23|2319.23|2339.59|2319.59|2340.3|2320.3|2339.23|2319.23|6
1640586870000|2021-12-27 06:34:30|2339.54|2319.54|2340.03|2320.03|2340.03|2320.03|2339.54|2319.54|4
1640586880000|2021-12-27 06:34:40|2340.35|2320.35|2341.16|2321.16|2341.24|2321.24|2340.35|2320.35|18
1640586890000|2021-12-27 06:34:50|2341.2|2321.2|2341.57|2321.57|2341.78|2321.78|2341.12|2321.12|24
1640586900000|2021-12-27 06:35:00|2341.72|2321.72|2342.31|2322.31|2342.35|2322.35|2341.57|2321.57|7
1640586910000|2021-12-27 06:35:10|2342.45|2322.45|2342.26|2322.26|2342.45|2322.45|2342.22|2322.22|9
1640586920000|2021-12-27 06:35:20|2342.28|2322.28|2342.29|2322.29|2342.35|2322.35|2342.23|2322.23|10
1640586930000|2021-12-27 06:35:30|2342.37|2322.37|2342.37|2322.37|2342.37|2322.37|2342.37|2322.37|1
1640586950000|2021-12-27 06:35:50|2342.46|2322.46|2340.76|2320.76|2342.51|2322.51|2340.54|2320.54|23
1640586960000|2021-12-27 06:36:00|2340.64|2320.64|2340.68|2320.68|2340.92|2320.92|2340.52|2320.52|27
1640586970000|2021-12-27 06:36:10|2340.82|2320.82|2341.25|2321.25|2341.31|2321.31|2340.82|2320.82|27
1640586980000|2021-12-27 06:36:20|2341.22|2321.22|2341.58|2321.58|2341.58|2321.58|2341.21|2321.21|14
1640586990000|2021-12-27 06:36:30|2342.02|2322.02|2342.93|2322.93|2343.03|2323.03|2341.88|2321.88|13
1640587000000|2021-12-27 06:36:40|2342.97|2322.97|2345.54|2325.54|2345.54|2325.54|2342.97|2322.97|10
1640587010000|2021-12-27 06:36:50|2345.69|2325.69|2345.86|2325.86|2346.4|2326.4|2345.69|2325.69|12
1640587020000|2021-12-27 06:37:00|2345.71|2325.71|2347.23|2327.23|2347.33|2327.33|2345.71|2325.71|33
1640587030000|2021-12-27 06:37:10|2347.18|2327.18|2347.32|2327.32|2347.77|2327.77|2347.18|2327.18|15
1640587040000|2021-12-27 06:37:20|2347.31|2327.31|2347.06|2327.06|2347.6|2327.6|2347.06|2327.06|7
1640587050000|2021-12-27 06:37:30|2346.64|2326.64|2346.62|2326.62|2346.64|2326.64|2346.55|2326.55|5
1640587060000|2021-12-27 06:37:40|2346.63|2326.63|2346.57|2326.57|2346.64|2326.64|2346.57|2326.57|5
1640587070000|2021-12-27 06:37:50|2346.61|2326.61|2346.76|2326.76|2346.85|2326.85|2346.61|2326.61|5
1640587080000|2021-12-27 06:38:00|2347.01|2327.01|2347.46|2327.46|2347.46|2327.46|2347.01|2327.01|9
1640587090000|2021-12-27 06:38:10|2347.44|2327.44|2347.44|2327.44|2347.44|2327.44|2347.44|2327.44|1
1640587100000|2021-12-27 06:38:20|2347.45|2327.45|2348.47|2328.47|2348.47|2328.47|2347.45|2327.45|5
1640587110000|2021-12-27 06:38:30|2349.13|2329.13|2348.94|2328.94|2349.13|2329.13|2348.77|2328.77|11
1640587120000|2021-12-27 06:38:40|2348.84|2328.84|2348.89|2328.89|2349.01|2329.01|2348.44|2328.44|14
1640587130000|2021-12-27 06:38:50|2349.24|2329.24|2349.28|2329.28|2349.66|2329.66|2349.08|2329.08|23
1640587140000|2021-12-27 06:39:00|2349.29|2329.29|2349.48|2329.48|2349.57|2329.57|2349.21|2329.21|8
1640587150000|2021-12-27 06:39:10|2349.51|2329.51|2349.63|2329.63|2350.17|2330.17|2349.51|2329.51|8
1640587160000|2021-12-27 06:39:20|2349.58|2329.58|2349.7|2329.7|2349.7|2329.7|2349.55|2329.55|7
1640587170000|2021-12-27 06:39:30|2349.72|2329.72|2349.48|2329.48|2350.33|2330.33|2349.48|2329.48|12
1640587180000|2021-12-27 06:39:40|2349.49|2329.49|2350.74|2330.74|2350.74|2330.74|2349.45|2329.45|19
1640587190000|2021-12-27 06:39:50|2350.94|2330.94|2351.07|2331.07|2351.15|2331.15|2350.47|2330.47|14
1640587200000|2021-12-27 06:40:00|2351.09|2331.09|2351.52|2331.52|2351.92|2331.92|2351.06|2331.06|15
1640587210000|2021-12-27 06:40:10|2351.47|2331.47|2351.21|2331.21|2351.47|2331.47|2351.12|2331.12|8
1640587220000|2021-12-27 06:40:20|2351.27|2331.27|2350.87|2330.87|2351.51|2331.51|2350.68|2330.68|16
1640587230000|2021-12-27 06:40:30|2350.88|2330.88|2351.53|2331.53|2351.7|2331.7|2350.81|2330.81|22
1640587240000|2021-12-27 06:40:40|2351.47|2331.47|2351.64|2331.64|2351.79|2331.79|2351.47|2331.47|7
1640587250000|2021-12-27 06:40:50|2352.33|2332.33|2352.89|2332.89|2352.89|2332.89|2351.96|2331.96|25
1640587260000|2021-12-27 06:41:00|2353.16|2333.16|2353.04|2333.04|2353.16|2333.16|2353.04|2333.04|4
1640587270000|2021-12-27 06:41:10|2353.07|2333.07|2353.58|2333.58|2354.13|2334.13|2353.07|2333.07|18
1640587280000|2021-12-27 06:41:20|2353.66|2333.66|2354.26|2334.26|2354.3|2334.3|2353.6|2333.6|19
1640587290000|2021-12-27 06:41:30|2354.24|2334.24|2354.05|2334.05|2354.3|2334.3|2354.05|2334.05|15
1640587300000|2021-12-27 06:41:40|2354.03|2334.03|2353.92|2333.92|2354.25|2334.25|2353.92|2333.92|13
1640587310000|2021-12-27 06:41:50|2353.88|2333.88|2353.88|2333.88|2353.96|2333.96|2353.87|2333.87|9
1640587320000|2021-12-27 06:42:00|2354.28|2334.28|2352.98|2332.98|2354.31|2334.31|2352.98|2332.98|22
1640587330000|2021-12-27 06:42:10|2352.96|2332.96|2352.86|2332.86|2352.96|2332.96|2352.3|2332.3|36
1640587340000|2021-12-27 06:42:20|2352.81|2332.81|2352.01|2332.01|2352.97|2332.97|2352.01|2332.01|31
1640587350000|2021-12-27 06:42:30|2351.93|2331.93|2351.98|2331.98|2352.42|2332.42|2351.84|2331.84|20
1640587360000|2021-12-27 06:42:40|2351.95|2331.95|2351.8|2331.8|2352.03|2332.03|2351.8|2331.8|23
1640587370000|2021-12-27 06:42:50|2351.78|2331.78|2351.71|2331.71|2352.02|2332.02|2351.69|2331.69|24
1640587380000|2021-12-27 06:43:00|2351.69|2331.69|2351.49|2331.49|2351.75|2331.75|2351.49|2331.49|26
1640587390000|2021-12-27 06:43:10|2351.47|2331.47|2350.4|2330.4|2351.64|2331.64|2350.4|2330.4|24
1640587400000|2021-12-27 06:43:20|2350.39|2330.39|2347.14|2327.14|2350.39|2330.39|2347.14|2327.14|37
1640587410000|2021-12-27 06:43:30|2347.13|2327.13|2347.83|2327.83|2347.91|2327.91|2346.77|2326.77|27
1640587420000|2021-12-27 06:43:40|2347.8|2327.8|2347.66|2327.66|2347.91|2327.91|2347.52|2327.52|14
1640587430000|2021-12-27 06:43:50|2347.63|2327.63|2347.59|2327.59|2348.09|2328.09|2347.56|2327.56|29
1640587440000|2021-12-27 06:44:00|2347.45|2327.45|2347.72|2327.72|2347.94|2327.94|2347.39|2327.39|17
1640587450000|2021-12-27 06:44:10|2347.71|2327.71|2347.83|2327.83|2348.17|2328.17|2347.58|2327.58|27
1640587460000|2021-12-27 06:44:20|2347.86|2327.86|2347.66|2327.66|2348.08|2328.08|2347.57|2327.57|30
1640587470000|2021-12-27 06:44:30|2347.73|2327.73|2347.58|2327.58|2347.73|2327.73|2347.58|2327.58|4
1640587480000|2021-12-27 06:44:40|2347.54|2327.54|2347.42|2327.42|2348.01|2328.01|2347.42|2327.42|28
1640587490000|2021-12-27 06:44:50|2347.38|2327.38|2346.73|2326.73|2347.67|2327.67|2346.73|2326.73|29
1640587500000|2021-12-27 06:45:00|2346.74|2326.74|2346.06|2326.06|2346.84|2326.84|2345.95|2325.95|32
1640587510000|2021-12-27 06:45:10|2346.01|2326.01|2344.97|2324.97|2346.01|2326.01|2344.97|2324.97|28
1640587520000|2021-12-27 06:45:20|2344.96|2324.96|2344.79|2324.79|2344.98|2324.98|2344.75|2324.75|25
1640587530000|2021-12-27 06:45:30|2344.83|2324.83|2345.45|2325.45|2345.63|2325.63|2344.73|2324.73|33
1640587540000|2021-12-27 06:45:40|2345.4|2325.4|2343.71|2323.71|2345.52|2325.52|2343.71|2323.71|23
1640587550000|2021-12-27 06:45:50|2343.68|2323.68|2343.6|2323.6|2343.68|2323.68|2342.97|2322.97|30
1640587560000|2021-12-27 06:46:00|2343.61|2323.61|2343.51|2323.51|2343.61|2323.61|2343.09|2323.09|27
1640587570000|2021-12-27 06:46:10|2343.48|2323.48|2342.49|2322.49|2343.48|2323.48|2342.49|2322.49|19
1640587580000|2021-12-27 06:46:20|2342.5|2322.5|2342.03|2322.03|2342.94|2322.94|2342.03|2322.03|22
1640587590000|2021-12-27 06:46:30|2342|2322|2340.94|2320.94|2342|2322|2340.94|2320.94|17
1640587600000|2021-12-27 06:46:40|2340.81|2320.81|2341.29|2321.29|2341.42|2321.42|2340.81|2320.81|29
1640587610000|2021-12-27 06:46:50|2341.36|2321.36|2341.32|2321.32|2341.62|2321.62|2340.88|2320.88|28
1640587620000|2021-12-27 06:47:00|2341.44|2321.44|2340.84|2320.84|2341.53|2321.53|2340.84|2320.84|22
1640587630000|2021-12-27 06:47:10|2340.78|2320.78|2340.68|2320.68|2340.88|2320.88|2340.27|2320.27|23
1640587640000|2021-12-27 06:47:20|2340.64|2320.64|2340.35|2320.35|2341.09|2321.09|2340.35|2320.35|26
1640587650000|2021-12-27 06:47:30|2340.34|2320.34|2339.78|2319.78|2340.42|2320.42|2339.69|2319.69|20
1640587660000|2021-12-27 06:47:40|2339.76|2319.76|2339.67|2319.67|2339.91|2319.91|2339.57|2319.57|16
1640587670000|2021-12-27 06:47:50|2339.66|2319.66|2339.7|2319.7|2339.71|2319.71|2339.09|2319.09|26
1640587680000|2021-12-27 06:48:00|2339.71|2319.71|2339.14|2319.14|2339.71|2319.71|2338.92|2318.92|21
1640587690000|2021-12-27 06:48:10|2339.12|2319.12|2338.59|2318.59|2339.12|2319.12|2338.47|2318.47|13
1640587700000|2021-12-27 06:48:20|2338.62|2318.62|2337.99|2317.99|2338.62|2318.62|2337.63|2317.63|12
1640587710000|2021-12-27 06:48:30|2337.98|2317.98|2337.43|2317.43|2337.99|2317.99|2337.17|2317.17|9
1640587720000|2021-12-27 06:48:40|2337.54|2317.54|2338.75|2318.75|2338.75|2318.75|2337.54|2317.54|9
1640587730000|2021-12-27 06:48:50|2338.7|2318.7|2338.75|2318.75|2338.87|2318.87|2338.7|2318.7|3
1640587740000|2021-12-27 06:49:00|2338.76|2318.76|2338.43|2318.43|2338.76|2318.76|2338|2318|13
1640587750000|2021-12-27 06:49:10|2338.41|2318.41|2338.64|2318.64|2338.84|2318.84|2338.38|2318.38|14
1640587760000|2021-12-27 06:49:20|2338.63|2318.63|2338.31|2318.31|2338.72|2318.72|2338.31|2318.31|10
1640587770000|2021-12-27 06:49:30|2338.32|2318.32|2338.46|2318.46|2338.46|2318.46|2338.23|2318.23|17
1640587780000|2021-12-27 06:49:40|2338.44|2318.44|2338.33|2318.33|2338.55|2318.55|2338.33|2318.33|12
1640587790000|2021-12-27 06:49:50|2338.3|2318.3|2337.85|2317.85|2338.3|2318.3|2337.81|2317.81|19
1640587800000|2021-12-27 06:50:00|2337.83|2317.83|2337.86|2317.86|2337.92|2317.92|2337.63|2317.63|26
1640587810000|2021-12-27 06:50:10|2337.92|2317.92|2338.59|2318.59|2338.75|2318.75|2337.87|2317.87|18
1640587820000|2021-12-27 06:50:20|2338.61|2318.61|2339.9|2319.9|2339.9|2319.9|2338.59|2318.59|22
1640587830000|2021-12-27 06:50:30|2339.61|2319.61|2341|2321|2341|2321|2339.61|2319.61|9
1640587840000|2021-12-27 06:50:40|2340.97|2320.97|2339.62|2319.62|2340.97|2320.97|2339.62|2319.62|13
1640587850000|2021-12-27 06:50:50|2339.51|2319.51|2339.49|2319.49|2339.65|2319.65|2339.45|2319.45|12
1640587860000|2021-12-27 06:51:00|2339.45|2319.45|2339.36|2319.36|2339.57|2319.57|2339.28|2319.28|12
1640587870000|2021-12-27 06:51:10|2339.35|2319.35|2339.17|2319.17|2339.35|2319.35|2339.17|2319.17|17
1640587880000|2021-12-27 06:51:20|2339.16|2319.16|2339.3|2319.3|2339.54|2319.54|2339.16|2319.16|21
1640587890000|2021-12-27 06:51:30|2339.53|2319.53|2338.63|2318.63|2339.71|2319.71|2338.63|2318.63|18
1640587900000|2021-12-27 06:51:40|2338.5|2318.5|2338.55|2318.55|2338.68|2318.68|2338.24|2318.24|28
1640587910000|2021-12-27 06:51:50|2338.53|2318.53|2338.73|2318.73|2339.18|2319.18|2338.36|2318.36|27
1640587920000|2021-12-27 06:52:00|2339.04|2319.04|2341.1|2321.1|2341.1|2321.1|2338.87|2318.87|18
1640587930000|2021-12-27 06:52:10|2341.19|2321.19|2341.75|2321.75|2341.75|2321.75|2341.12|2321.12|17
1640587940000|2021-12-27 06:52:20|2341.72|2321.72|2341.8|2321.8|2341.8|2321.8|2341.62|2321.62|6
1640587950000|2021-12-27 06:52:30|2341.86|2321.86|2341.78|2321.78|2342.49|2322.49|2341.78|2321.78|10
1640587960000|2021-12-27 06:52:40|2341.91|2321.91|2342.29|2322.29|2342.29|2322.29|2341.64|2321.64|4
1640587970000|2021-12-27 06:52:50|2342.4|2322.4|2342.63|2322.63|2343.37|2323.37|2342.38|2322.38|7
1640587980000|2021-12-27 06:53:00|2342.79|2322.79|2342.49|2322.49|2342.82|2322.82|2342.03|2322.03|10
1640587990000|2021-12-27 06:53:10|2342.59|2322.59|2343.72|2323.72|2343.75|2323.75|2342.59|2322.59|13
1640588000000|2021-12-27 06:53:20|2343.8|2323.8|2345.21|2325.21|2345.29|2325.29|2343.73|2323.73|26
1640588010000|2021-12-27 06:53:30|2345.57|2325.57|2344.85|2324.85|2345.61|2325.61|2344.82|2324.82|22
1640588020000|2021-12-27 06:53:40|2344.78|2324.78|2344.26|2324.26|2345.08|2325.08|2344.26|2324.26|25
1640588030000|2021-12-27 06:53:50|2344.49|2324.49|2343.13|2323.13|2344.49|2324.49|2342.77|2322.77|27
1640588040000|2021-12-27 06:54:00|2343.11|2323.11|2342.3|2322.3|2343.18|2323.18|2342.3|2322.3|15
1640588050000|2021-12-27 06:54:10|2342.18|2322.18|2341.41|2321.41|2342.37|2322.37|2341.34|2321.34|30
1640588060000|2021-12-27 06:54:20|2341.35|2321.35|2343.4|2323.4|2343.4|2323.4|2341.31|2321.31|22
1640588070000|2021-12-27 06:54:30|2343.12|2323.12|2342.49|2322.49|2343.12|2323.12|2342.36|2322.36|13
1640588080000|2021-12-27 06:54:40|2342.4|2322.4|2343.38|2323.38|2343.38|2323.38|2342.23|2322.23|13
1640588090000|2021-12-27 06:54:50|2343.39|2323.39|2344.4|2324.4|2344.41|2324.41|2343.39|2323.39|7
1640588100000|2021-12-27 06:55:00|2344.57|2324.57|2343.4|2323.4|2344.68|2324.68|2343.38|2323.38|18
1640588110000|2021-12-27 06:55:10|2343.48|2323.48|2343.53|2323.53|2343.64|2323.64|2343.4|2323.4|9
1640588120000|2021-12-27 06:55:20|2343.5|2323.5|2345.7|2325.7|2345.7|2325.7|2343.5|2323.5|27
1640588130000|2021-12-27 06:55:30|2345.9|2325.9|2346.62|2326.62|2346.74|2326.74|2345.9|2325.9|23
1640588140000|2021-12-27 06:55:40|2346.58|2326.58|2347.27|2327.27|2347.34|2327.34|2346.58|2326.58|17
1640588150000|2021-12-27 06:55:50|2347.25|2327.25|2347.31|2327.31|2347.31|2327.31|2346.9|2326.9|9
1640588160000|2021-12-27 06:56:00|2347.05|2327.05|2347.23|2327.23|2347.44|2327.44|2347.05|2327.05|10
1640588170000|2021-12-27 06:56:10|2347.33|2327.33|2347.65|2327.65|2347.91|2327.91|2347.33|2327.33|15
1640588180000|2021-12-27 06:56:20|2347.63|2327.63|2347.36|2327.36|2348.13|2328.13|2347.36|2327.36|14
1640588190000|2021-12-27 06:56:30|2347.31|2327.31|2346.56|2326.56|2347.31|2327.31|2346.4|2326.4|17
1640588200000|2021-12-27 06:56:40|2346.52|2326.52|2345.76|2325.76|2346.57|2326.57|2345.76|2325.76|28
1640588210000|2021-12-27 06:56:50|2345.74|2325.74|2346.17|2326.17|2346.48|2326.48|2345.68|2325.68|23
1640588220000|2021-12-27 06:57:00|2346.84|2326.84|2346.4|2326.4|2346.97|2326.97|2346.14|2326.14|21
1640588230000|2021-12-27 06:57:10|2346.39|2326.39|2346.5|2326.5|2346.66|2326.66|2345.85|2325.85|30
1640588240000|2021-12-27 06:57:20|2346.49|2326.49|2345.42|2325.42|2346.55|2326.55|2345.31|2325.31|14
1640588250000|2021-12-27 06:57:30|2345.4|2325.4|2344.05|2324.05|2345.4|2325.4|2344.05|2324.05|19
1640588260000|2021-12-27 06:57:40|2344.04|2324.04|2344.6|2324.6|2344.66|2324.66|2343.51|2323.51|19
1640588270000|2021-12-27 06:57:50|2344.74|2324.74|2345.01|2325.01|2345.01|2325.01|2344.56|2324.56|12
1640588280000|2021-12-27 06:58:00|2344.83|2324.83|2344.51|2324.51|2344.87|2324.87|2344.51|2324.51|12
1640588290000|2021-12-27 06:58:10|2344.24|2324.24|2343.36|2323.36|2344.39|2324.39|2343.25|2323.25|20
1640588300000|2021-12-27 06:58:20|2343.01|2323.01|2344.51|2324.51|2344.51|2324.51|2342.7|2322.7|22
1640588310000|2021-12-27 06:58:30|2344.35|2324.35|2345.32|2325.32|2345.52|2325.52|2344.35|2324.35|12
1640588320000|2021-12-27 06:58:40|2345.38|2325.38|2346.52|2326.52|2346.58|2326.58|2345.29|2325.29|27
1640588330000|2021-12-27 06:58:50|2346.5|2326.5|2346.67|2326.67|2346.98|2326.98|2346.5|2326.5|10
1640588340000|2021-12-27 06:59:00|2346.88|2326.88|2345.39|2325.39|2346.88|2326.88|2345.39|2325.39|27
1640588350000|2021-12-27 06:59:10|2345.28|2325.28|2344.5|2324.5|2345.28|2325.28|2344.12|2324.12|30
1640588360000|2021-12-27 06:59:20|2344.42|2324.42|2344.98|2324.98|2345.14|2325.14|2344.42|2324.42|20
1640588370000|2021-12-27 06:59:30|2344.94|2324.94|2345.15|2325.15|2345.17|2325.17|2344.94|2324.94|17
1640588380000|2021-12-27 06:59:40|2345.16|2325.16|2345.26|2325.26|2345.4|2325.4|2345.12|2325.12|23
1640588390000|2021-12-27 06:59:50|2345.08|2325.08|2345.21|2325.21|2345.24|2325.24|2345.08|2325.08|20
1640588400000|2021-12-27 07:00:00|2345.24|2325.24|2344.57|2324.57|2345.24|2325.24|2344.57|2324.57|24
1640588410000|2021-12-27 07:00:10|2344.56|2324.56|2344.17|2324.17|2344.58|2324.58|2344.09|2324.09|25
1640588420000|2021-12-27 07:00:20|2344.16|2324.16|2343.59|2323.59|2344.34|2324.34|2343.24|2323.24|27
1640588430000|2021-12-27 07:00:30|2343.76|2323.76|2344.34|2324.34|2344.43|2324.43|2343.76|2323.76|19
1640588440000|2021-12-27 07:00:40|2344.23|2324.23|2344.32|2324.32|2344.36|2324.36|2344.13|2324.13|15
1640588450000|2021-12-27 07:00:50|2344.33|2324.33|2344.62|2324.62|2344.62|2324.62|2344.33|2324.33|11
1640588460000|2021-12-27 07:01:00|2344.64|2324.64|2344.67|2324.67|2344.75|2324.75|2344.44|2324.44|13
1640588470000|2021-12-27 07:01:10|2344.71|2324.71|2346.18|2326.18|2346.18|2326.18|2344.71|2324.71|8
1640588480000|2021-12-27 07:01:20|2345.95|2325.95|2346.03|2326.03|2346.52|2326.52|2345.57|2325.57|13
1640588490000|2021-12-27 07:01:30|2345.59|2325.59|2345.28|2325.28|2345.92|2325.92|2345.25|2325.25|12
1640588500000|2021-12-27 07:01:40|2345.05|2325.05|2344.83|2324.83|2345.05|2325.05|2344.63|2324.63|22
1640588510000|2021-12-27 07:01:50|2344.87|2324.87|2345.24|2325.24|2345.42|2325.42|2344.83|2324.83|23
1640588520000|2021-12-27 07:02:00|2345.25|2325.25|2345.3|2325.3|2345.44|2325.44|2345.25|2325.25|10
1640588530000|2021-12-27 07:02:10|2345.48|2325.48|2347.76|2327.76|2347.78|2327.78|2345.46|2325.46|11
1640588540000|2021-12-27 07:02:20|2347.72|2327.72|2347.77|2327.77|2347.85|2327.85|2347.71|2327.71|10
1640588550000|2021-12-27 07:02:30|2347.5|2327.5|2346.71|2326.71|2347.5|2327.5|2346.71|2326.71|23
1640588560000|2021-12-27 07:02:40|2346.72|2326.72|2346.6|2326.6|2346.9|2326.9|2346.6|2326.6|15
1640588570000|2021-12-27 07:02:50|2346.56|2326.56|2346.36|2326.36|2346.56|2326.56|2346.13|2326.13|14
1640588580000|2021-12-27 07:03:00|2346.31|2326.31|2346.39|2326.39|2346.39|2326.39|2346.06|2326.06|15
1640588590000|2021-12-27 07:03:10|2346.37|2326.37|2346.12|2326.12|2346.4|2326.4|2346.04|2326.04|15
1640588600000|2021-12-27 07:03:20|2346.3|2326.3|2345.66|2325.66|2346.4|2326.4|2345.64|2325.64|14
1640588610000|2021-12-27 07:03:30|2345.64|2325.64|2344.96|2324.96|2345.64|2325.64|2344.96|2324.96|8
1640588620000|2021-12-27 07:03:40|2344.99|2324.99|2345.3|2325.3|2345.33|2325.33|2344.96|2324.96|5
1640588630000|2021-12-27 07:03:50|2345.29|2325.29|2346.63|2326.63|2346.63|2326.63|2345.26|2325.26|17
1640588640000|2021-12-27 07:04:00|2346.54|2326.54|2346.78|2326.78|2346.78|2326.78|2345.83|2325.83|18
1640588650000|2021-12-27 07:04:10|2346.51|2326.51|2347.23|2327.23|2347.28|2327.28|2346.35|2326.35|17
1640588660000|2021-12-27 07:04:20|2347.2|2327.2|2347.23|2327.23|2347.31|2327.31|2347.15|2327.15|21
1640588670000|2021-12-27 07:04:30|2347.19|2327.19|2346.8|2326.8|2347.31|2327.31|2346.79|2326.79|17
1640588680000|2021-12-27 07:04:40|2347.04|2327.04|2347.16|2327.16|2347.58|2327.58|2346.8|2326.8|18
1640588690000|2021-12-27 07:04:50|2347.15|2327.15|2346.59|2326.59|2347.15|2327.15|2346.59|2326.59|26
1640588700000|2021-12-27 07:05:00|2346.82|2326.82|2346.46|2326.46|2347.13|2327.13|2346.46|2326.46|28
1640588710000|2021-12-27 07:05:10|2346.42|2326.42|2347.41|2327.41|2347.41|2327.41|2346.14|2326.14|29
1640588720000|2021-12-27 07:05:20|2347.01|2327.01|2347.63|2327.63|2347.63|2327.63|2346.99|2326.99|29
1640588730000|2021-12-27 07:05:30|2347.07|2327.07|2347.62|2327.62|2347.78|2327.78|2347.06|2327.06|25
1640588740000|2021-12-27 07:05:40|2347.63|2327.63|2347.56|2327.56|2347.84|2327.84|2347.53|2327.53|25
1640588750000|2021-12-27 07:05:50|2347.55|2327.55|2347.59|2327.59|2347.59|2327.59|2347.47|2327.47|23
1640588760000|2021-12-27 07:06:00|2347.51|2327.51|2347.56|2327.56|2347.6|2327.6|2347.48|2327.48|9
1640588770000|2021-12-27 07:06:10|2347.55|2327.55|2347.61|2327.61|2347.84|2327.84|2347.55|2327.55|18
1640588780000|2021-12-27 07:06:20|2347.59|2327.59|2347.65|2327.65|2347.69|2327.69|2347.59|2327.59|19
1640588790000|2021-12-27 07:06:30|2347.64|2327.64|2347.89|2327.89|2348.54|2328.54|2347.64|2327.64|20
1640588800000|2021-12-27 07:06:40|2347.9|2327.9|2348.39|2328.39|2348.39|2328.39|2347.89|2327.89|8
1640588810000|2021-12-27 07:06:50|2348.51|2328.51|2348.9|2328.9|2348.9|2328.9|2348.08|2328.08|9
1640588820000|2021-12-27 07:07:00|2348.95|2328.95|2349.06|2329.06|2349.09|2329.09|2348.68|2328.68|29
1640588830000|2021-12-27 07:07:10|2349.01|2329.01|2349.64|2329.64|2349.64|2329.64|2348.86|2328.86|10
1640588840000|2021-12-27 07:07:20|2349.62|2329.62|2350.72|2330.72|2350.76|2330.76|2349.62|2329.62|12
1640588850000|2021-12-27 07:07:30|2350.73|2330.73|2350.47|2330.47|2350.94|2330.94|2350.27|2330.27|25
1640588860000|2021-12-27 07:07:40|2350.42|2330.42|2350.46|2330.46|2350.6|2330.6|2350.42|2330.42|12
1640588870000|2021-12-27 07:07:50|2350.45|2330.45|2350.43|2330.43|2350.6|2330.6|2350.21|2330.21|17
1640588880000|2021-12-27 07:08:00|2350.39|2330.39|2350.34|2330.34|2350.5|2330.5|2350.29|2330.29|11
1640588890000|2021-12-27 07:08:10|2350.38|2330.38|2350.46|2330.46|2351.09|2331.09|2350.38|2330.38|18
1640588900000|2021-12-27 07:08:20|2350.45|2330.45|2349.06|2329.06|2350.45|2330.45|2348.99|2328.99|21
1640588910000|2021-12-27 07:08:30|2349.04|2329.04|2348.87|2328.87|2349.13|2329.13|2348.87|2328.87|21
1640588920000|2021-12-27 07:08:40|2348.8|2328.8|2348.77|2328.77|2348.92|2328.92|2348.66|2328.66|26
1640588930000|2021-12-27 07:08:50|2348.75|2328.75|2348.63|2328.63|2348.84|2328.84|2348.63|2328.63|21
1640588940000|2021-12-27 07:09:00|2348.65|2328.65|2348.84|2328.84|2348.88|2328.88|2348.48|2328.48|15
1640588950000|2021-12-27 07:09:10|2348.82|2328.82|2349.25|2329.25|2349.38|2329.38|2348.82|2328.82|20
1640588960000|2021-12-27 07:09:20|2349.26|2329.26|2348.31|2328.31|2349.34|2329.34|2348.28|2328.28|22
1640588970000|2021-12-27 07:09:30|2348.52|2328.52|2348.14|2328.14|2348.52|2328.52|2347.54|2327.54|17
1640588980000|2021-12-27 07:09:40|2347.88|2327.88|2348.93|2328.93|2349.18|2329.18|2347.88|2327.88|11
1640588990000|2021-12-27 07:09:50|2348.98|2328.98|2350.3|2330.3|2350.3|2330.3|2348.98|2328.98|13
1640589000000|2021-12-27 07:10:00|2350.39|2330.39|2350.17|2330.17|2350.39|2330.39|2350.16|2330.16|10
1640589010000|2021-12-27 07:10:10|2350.18|2330.18|2351.36|2331.36|2351.36|2331.36|2350.17|2330.17|10
1640589020000|2021-12-27 07:10:20|2351.31|2331.31|2351.27|2331.27|2351.31|2331.31|2351.03|2331.03|3
1640589030000|2021-12-27 07:10:30|2351.46|2331.46|2351.04|2331.04|2351.46|2331.46|2350.95|2330.95|11
1640589040000|2021-12-27 07:10:40|2351.03|2331.03|2351.97|2331.97|2352.28|2332.28|2350.97|2330.97|17
1640589050000|2021-12-27 07:10:50|2351.86|2331.86|2352.19|2332.19|2352.2|2332.2|2351.84|2331.84|22
1640589060000|2021-12-27 07:11:00|2352.1|2332.1|2352.87|2332.87|2352.87|2332.87|2352.1|2332.1|7
1640589070000|2021-12-27 07:11:10|2352.84|2332.84|2354.15|2334.15|2354.15|2334.15|2352.84|2332.84|9
1640589080000|2021-12-27 07:11:20|2354.07|2334.07|2353.73|2333.73|2354.14|2334.14|2353.51|2333.51|15
1640589090000|2021-12-27 07:11:30|2353.7|2333.7|2352.59|2332.59|2353.71|2333.71|2352.5|2332.5|24
1640589100000|2021-12-27 07:11:40|2352.18|2332.18|2351.94|2331.94|2352.2|2332.2|2351.94|2331.94|25
1640589110000|2021-12-27 07:11:50|2351.96|2331.96|2351.03|2331.03|2352.04|2332.04|2351.03|2331.03|23
1640589120000|2021-12-27 07:12:00|2350.77|2330.77|2349.24|2329.24|2350.78|2330.78|2348.97|2328.97|20
1640589130000|2021-12-27 07:12:10|2349.27|2329.27|2349.16|2329.16|2349.27|2329.27|2349.1|2329.1|30
1640589140000|2021-12-27 07:12:20|2349.14|2329.14|2348.33|2328.33|2349.14|2329.14|2348.3|2328.3|23
1640589150000|2021-12-27 07:12:30|2348.34|2328.34|2348.41|2328.41|2348.56|2328.56|2348.3|2328.3|13
1640589160000|2021-12-27 07:12:40|2348.4|2328.4|2348.74|2328.74|2348.75|2328.75|2348.34|2328.34|17
1640589170000|2021-12-27 07:12:50|2348.72|2328.72|2348.73|2328.73|2348.76|2328.76|2348.51|2328.51|18
1640589180000|2021-12-27 07:13:00|2348.72|2328.72|2349.58|2329.58|2349.77|2329.77|2348.03|2328.03|26
1640589190000|2021-12-27 07:13:10|2349.57|2329.57|2350.16|2330.16|2350.2|2330.2|2349.56|2329.56|27
1640589200000|2021-12-27 07:13:20|2350.1|2330.1|2349.66|2329.66|2350.16|2330.16|2349.2|2329.2|32
1640589210000|2021-12-27 07:13:30|2349.72|2329.72|2348.9|2328.9|2349.72|2329.72|2348.88|2328.88|26
1640589220000|2021-12-27 07:13:40|2348.86|2328.86|2348.78|2328.78|2348.87|2328.87|2348.76|2328.76|27
1640589230000|2021-12-27 07:13:50|2348.92|2328.92|2347.83|2327.83|2348.92|2328.92|2347.72|2327.72|26
1640589240000|2021-12-27 07:14:00|2347.81|2327.81|2346.98|2326.98|2347.89|2327.89|2346.6|2326.6|24
1640589250000|2021-12-27 07:14:10|2346.99|2326.99|2346.83|2326.83|2347.01|2327.01|2346.77|2326.77|13
1640589260000|2021-12-27 07:14:20|2346.96|2326.96|2346.45|2326.45|2347.02|2327.02|2346.45|2326.45|18
1640589270000|2021-12-27 07:14:30|2346.12|2326.12|2346.26|2326.26|2346.59|2326.59|2345.52|2325.52|25
1640589280000|2021-12-27 07:14:40|2346.25|2326.25|2346.31|2326.31|2346.38|2326.38|2346.25|2326.25|13
1640589290000|2021-12-27 07:14:50|2346.47|2326.47|2345.87|2325.87|2346.47|2326.47|2345.58|2325.58|28
1640589300000|2021-12-27 07:15:00|2345.93|2325.93|2347.05|2327.05|2347.15|2327.15|2345.57|2325.57|30
1640589310000|2021-12-27 07:15:10|2347.14|2327.14|2347.12|2327.12|2347.24|2327.24|2346.94|2326.94|21
1640589320000|2021-12-27 07:15:20|2347.11|2327.11|2347.7|2327.7|2347.96|2327.96|2347.11|2327.11|19
1640589330000|2021-12-27 07:15:30|2347.69|2327.69|2346.88|2326.88|2347.69|2327.69|2346.88|2326.88|22
1640589340000|2021-12-27 07:15:40|2346.76|2326.76|2346.47|2326.47|2346.76|2326.76|2346.23|2326.23|28
1640589350000|2021-12-27 07:15:50|2346.44|2326.44|2347.29|2327.29|2347.29|2327.29|2346.4|2326.4|17
1640589360000|2021-12-27 07:16:00|2347.27|2327.27|2347.38|2327.38|2347.55|2327.55|2346.74|2326.74|32
1640589370000|2021-12-27 07:16:10|2347.35|2327.35|2347.31|2327.31|2347.47|2327.47|2347.3|2327.3|24
1640589380000|2021-12-27 07:16:20|2347.52|2327.52|2347.24|2327.24|2347.52|2327.52|2347.24|2327.24|21
1640589390000|2021-12-27 07:16:30|2347.39|2327.39|2346.79|2326.79|2347.39|2327.39|2346.79|2326.79|14
1640589400000|2021-12-27 07:16:40|2346.74|2326.74|2346.81|2326.81|2346.85|2326.85|2346.61|2326.61|21
1640589410000|2021-12-27 07:16:50|2346.8|2326.8|2346.01|2326.01|2346.8|2326.8|2345.68|2325.68|18
1640589420000|2021-12-27 07:17:00|2346.03|2326.03|2346.31|2326.31|2346.34|2326.34|2345.83|2325.83|22
1640589430000|2021-12-27 07:17:10|2346.29|2326.29|2345.64|2325.64|2346.51|2326.51|2345.64|2325.64|17
1640589440000|2021-12-27 07:17:20|2345.46|2325.46|2344.02|2324.02|2345.57|2325.57|2344.02|2324.02|25
1640589450000|2021-12-27 07:17:30|2344.21|2324.21|2343.97|2323.97|2344.21|2324.21|2343.59|2323.59|21
1640589460000|2021-12-27 07:17:40|2344.03|2324.03|2344.58|2324.58|2344.63|2324.63|2344.03|2324.03|12
1640589470000|2021-12-27 07:17:50|2344.14|2324.14|2346|2326|2346.02|2326.02|2343.8|2323.8|24
1640589480000|2021-12-27 07:18:00|2345.99|2325.99|2345.82|2325.82|2346.06|2326.06|2345.63|2325.63|16
1640589490000|2021-12-27 07:18:10|2345.83|2325.83|2346.32|2326.32|2346.36|2326.36|2345.55|2325.55|27
1640589500000|2021-12-27 07:18:20|2346.16|2326.16|2346.39|2326.39|2346.96|2326.96|2346.16|2326.16|31
1640589510000|2021-12-27 07:18:30|2346.63|2326.63|2347.28|2327.28|2347.49|2327.49|2346.37|2326.37|16
1640589520000|2021-12-27 07:18:40|2347.25|2327.25|2347.27|2327.27|2347.48|2327.48|2346.85|2326.85|25
1640589530000|2021-12-27 07:18:50|2347.4|2327.4|2346.2|2326.2|2347.48|2327.48|2346.15|2326.15|24
1640589540000|2021-12-27 07:19:00|2346.55|2326.55|2346.36|2326.36|2346.81|2326.81|2346.36|2326.36|17
1640589550000|2021-12-27 07:19:10|2345.83|2325.83|2346.46|2326.46|2346.46|2326.46|2345.83|2325.83|13
1640589560000|2021-12-27 07:19:20|2345.93|2325.93|2347.6|2327.6|2348.06|2328.06|2345.93|2325.93|19
1640589570000|2021-12-27 07:19:30|2347.87|2327.87|2347.4|2327.4|2348.27|2328.27|2347.34|2327.34|22
1640589580000|2021-12-27 07:19:40|2346.67|2326.67|2346.93|2326.93|2347.4|2327.4|2346.67|2326.67|9
1640589590000|2021-12-27 07:19:50|2346.75|2326.75|2345.59|2325.59|2346.95|2326.95|2345.57|2325.57|16
1640589600000|2021-12-27 07:20:00|2345.14|2325.14|2344.69|2324.69|2345.14|2325.14|2344.69|2324.69|2
1640589610000|2021-12-27 07:20:10|2344.77|2324.77|2345.75|2325.75|2346.13|2326.13|2344.77|2324.77|13
1640589620000|2021-12-27 07:20:20|2346.13|2326.13|2347.44|2327.44|2347.56|2327.56|2345.75|2325.75|21
1640589630000|2021-12-27 07:20:30|2347.43|2327.43|2347.27|2327.27|2347.57|2327.57|2347.22|2327.22|17
1640589640000|2021-12-27 07:20:40|2347.25|2327.25|2347.29|2327.29|2347.41|2327.41|2347.21|2327.21|24
1640589650000|2021-12-27 07:20:50|2347.27|2327.27|2347.71|2327.71|2347.73|2327.73|2347.27|2327.27|23
1640589660000|2021-12-27 07:21:00|2347.69|2327.69|2347.17|2327.17|2347.69|2327.69|2347.17|2327.17|15
1640589670000|2021-12-27 07:21:10|2347.02|2327.02|2346.74|2326.74|2347.02|2327.02|2346.7|2326.7|5
1640589690000|2021-12-27 07:21:30|2346.88|2326.88|2346.87|2326.87|2346.88|2326.88|2346.87|2326.87|2
1640589700000|2021-12-27 07:21:40|2346.64|2326.64|2345.8|2325.8|2346.95|2326.95|2345.74|2325.74|15
1640589710000|2021-12-27 07:21:50|2345.75|2325.75|2345.73|2325.73|2346.25|2326.25|2345.47|2325.47|33
1640589720000|2021-12-27 07:22:00|2345.75|2325.75|2347.15|2327.15|2347.39|2327.39|2345.75|2325.75|25
1640589730000|2021-12-27 07:22:10|2347.12|2327.12|2347.11|2327.11|2347.5|2327.5|2346.65|2326.65|27
1640589740000|2021-12-27 07:22:20|2347.17|2327.17|2346.74|2326.74|2347.23|2327.23|2346.59|2326.59|25
1640589750000|2021-12-27 07:22:30|2346.66|2326.66|2345.99|2325.99|2346.74|2326.74|2345.7|2325.7|21
1640589760000|2021-12-27 07:22:40|2345.96|2325.96|2345.94|2325.94|2346|2326|2345.83|2325.83|16
1640589770000|2021-12-27 07:22:50|2345.92|2325.92|2345.76|2325.76|2345.94|2325.94|2345.76|2325.76|15
1640589780000|2021-12-27 07:23:00|2345.74|2325.74|2345.52|2325.52|2345.85|2325.85|2344.7|2324.7|32
1640589790000|2021-12-27 07:23:10|2345.51|2325.51|2345.58|2325.58|2345.65|2325.65|2345.39|2325.39|14
1640589800000|2021-12-27 07:23:20|2345.62|2325.62|2345.12|2325.12|2345.62|2325.62|2344.83|2324.83|29
1640589810000|2021-12-27 07:23:30|2345.1|2325.1|2345.24|2325.24|2345.39|2325.39|2344.21|2324.21|26
1640589820000|2021-12-27 07:23:40|2345.2|2325.2|2346.13|2326.13|2346.15|2326.15|2344.7|2324.7|22
1640589830000|2021-12-27 07:23:50|2346.12|2326.12|2346.77|2326.77|2347|2327|2346.12|2326.12|9
1640589840000|2021-12-27 07:24:00|2346.85|2326.85|2347.38|2327.38|2347.38|2327.38|2346.85|2326.85|4
1640589850000|2021-12-27 07:24:10|2347.42|2327.42|2347.51|2327.51|2347.66|2327.66|2347.04|2327.04|8
1640589860000|2021-12-27 07:24:20|2347.76|2327.76|2348.2|2328.2|2348.29|2328.29|2347.68|2327.68|17
1640589870000|2021-12-27 07:24:30|2348.4|2328.4|2347.7|2327.7|2348.4|2328.4|2347.7|2327.7|12
1640589880000|2021-12-27 07:24:40|2347.72|2327.72|2346.64|2326.64|2347.72|2327.72|2346.64|2326.64|34
1640589890000|2021-12-27 07:24:50|2346.63|2326.63|2345.95|2325.95|2346.78|2326.78|2345.95|2325.95|32
1640589900000|2021-12-27 07:25:00|2345.89|2325.89|2344.97|2324.97|2345.89|2325.89|2344.94|2324.94|22
1640589910000|2021-12-27 07:25:10|2345.02|2325.02|2345.25|2325.25|2345.47|2325.47|2344.72|2324.72|25
1640589920000|2021-12-27 07:25:20|2345.28|2325.28|2344.78|2324.78|2345.29|2325.29|2344.78|2324.78|13
1640589930000|2021-12-27 07:25:30|2345.49|2325.49|2345.26|2325.26|2345.49|2325.49|2345.11|2325.11|21
1640589940000|2021-12-27 07:25:40|2345.21|2325.21|2345.2|2325.2|2345.21|2325.21|2344.98|2324.98|11
1640589950000|2021-12-27 07:25:50|2345.01|2325.01|2344.24|2324.24|2345.48|2325.48|2344.24|2324.24|31
1640589960000|2021-12-27 07:26:00|2344.23|2324.23|2344.81|2324.81|2345.95|2325.95|2344.22|2324.22|28
1640589970000|2021-12-27 07:26:10|2345.14|2325.14|2347.55|2327.55|2347.8|2327.8|2344.81|2324.81|31
1640589980000|2021-12-27 07:26:20|2347.72|2327.72|2345.03|2325.03|2347.8|2327.8|2345.03|2325.03|31
1640589990000|2021-12-27 07:26:30|2345|2325|2345.74|2325.74|2345.78|2325.78|2344.95|2324.95|27
1640590000000|2021-12-27 07:26:40|2345.75|2325.75|2345.81|2325.81|2345.84|2325.84|2345.5|2325.5|25
1640590010000|2021-12-27 07:26:50|2345.79|2325.79|2345.09|2325.09|2345.9|2325.9|2344.73|2324.73|29
1640590020000|2021-12-27 07:27:00|2345.08|2325.08|2344.75|2324.75|2345.22|2325.22|2344.62|2324.62|26
1640590030000|2021-12-27 07:27:10|2344.74|2324.74|2344.86|2324.86|2344.98|2324.98|2344.72|2324.72|26
1640590040000|2021-12-27 07:27:20|2344.9|2324.9|2345.1|2325.1|2345.12|2325.12|2344.74|2324.74|16
1640590050000|2021-12-27 07:27:30|2345.08|2325.08|2345.25|2325.25|2345.25|2325.25|2344.74|2324.74|27
1640590060000|2021-12-27 07:27:40|2345.23|2325.23|2345.02|2325.02|2345.28|2325.28|2345|2325|24
1640590070000|2021-12-27 07:27:50|2345.23|2325.23|2346.05|2326.05|2346.05|2326.05|2344.92|2324.92|27
1640590080000|2021-12-27 07:28:00|2346.03|2326.03|2346.82|2326.82|2346.93|2326.93|2346.02|2326.02|15
1640590090000|2021-12-27 07:28:10|2346.86|2326.86|2347.29|2327.29|2347.29|2327.29|2346.86|2326.86|22
1640590100000|2021-12-27 07:28:20|2347.3|2327.3|2347.28|2327.28|2347.33|2327.33|2346.94|2326.94|18
1640590110000|2021-12-27 07:28:30|2347.33|2327.33|2347|2327|2347.47|2327.47|2347|2327|5
1640590120000|2021-12-27 07:28:40|2347.07|2327.07|2346.89|2326.89|2347.07|2327.07|2346.88|2326.88|8
1640590130000|2021-12-27 07:28:50|2346.94|2326.94|2346.94|2326.94|2347.34|2327.34|2346.94|2326.94|5
1640590140000|2021-12-27 07:29:00|2347.94|2327.94|2348.81|2328.81|2348.86|2328.86|2347.74|2327.74|30
1640590150000|2021-12-27 07:29:10|2348.87|2328.87|2350.02|2330.02|2350.21|2330.21|2348.87|2328.87|29
1640590160000|2021-12-27 07:29:20|2349.85|2329.85|2349.61|2329.61|2350.02|2330.02|2349.61|2329.61|19
1640590170000|2021-12-27 07:29:30|2349.55|2329.55|2348.1|2328.1|2349.86|2329.86|2348.1|2328.1|25
1640590180000|2021-12-27 07:29:40|2348.46|2328.46|2348.04|2328.04|2348.46|2328.46|2347.72|2327.72|23
1640590190000|2021-12-27 07:29:50|2348.03|2328.03|2347.87|2327.87|2348.06|2328.06|2347.63|2327.63|20
1640590200000|2021-12-27 07:30:00|2347.86|2327.86|2346.67|2326.67|2348.05|2328.05|2346.67|2326.67|28
1640590210000|2021-12-27 07:30:10|2346.66|2326.66|2346.82|2326.82|2346.95|2326.95|2346.57|2326.57|29
1640590220000|2021-12-27 07:30:20|2346.94|2326.94|2346.09|2326.09|2346.94|2326.94|2346.09|2326.09|28
1640590230000|2021-12-27 07:30:30|2346.18|2326.18|2345.84|2325.84|2346.18|2326.18|2345.84|2325.84|11
1640590240000|2021-12-27 07:30:40|2345.63|2325.63|2344.89|2324.89|2345.63|2325.63|2344.63|2324.63|28
1640590250000|2021-12-27 07:30:50|2344.91|2324.91|2344.87|2324.87|2345|2325|2344.81|2324.81|27
1640590260000|2021-12-27 07:31:00|2344.91|2324.91|2344.89|2324.89|2344.95|2324.95|2344.83|2324.83|22
1640590270000|2021-12-27 07:31:10|2344.86|2324.86|2344.56|2324.56|2344.86|2324.86|2344.56|2324.56|13
1640590280000|2021-12-27 07:31:20|2344.6|2324.6|2344.4|2324.4|2344.88|2324.88|2344.4|2324.4|16
1640590290000|2021-12-27 07:31:30|2344.42|2324.42|2344.01|2324.01|2344.43|2324.43|2343.27|2323.27|28
1640590300000|2021-12-27 07:31:40|2343.97|2323.97|2344.76|2324.76|2344.9|2324.9|2343.97|2323.97|17
1640590310000|2021-12-27 07:31:50|2344.85|2324.85|2344.11|2324.11|2344.9|2324.9|2343.85|2323.85|30
1640590320000|2021-12-27 07:32:00|2343.92|2323.92|2343.98|2323.98|2344.02|2324.02|2343.92|2323.92|14
1640590330000|2021-12-27 07:32:10|2344|2324|2344.42|2324.42|2344.42|2324.42|2343.84|2323.84|21
1640590340000|2021-12-27 07:32:20|2344.4|2324.4|2344.36|2324.36|2344.49|2324.49|2344.34|2324.34|12
1640590350000|2021-12-27 07:32:30|2344.37|2324.37|2344.27|2324.27|2344.45|2324.45|2343.86|2323.86|24
1640590360000|2021-12-27 07:32:40|2344.26|2324.26|2343.41|2323.41|2344.26|2324.26|2343.35|2323.35|19
1640590370000|2021-12-27 07:32:50|2342.79|2322.79|2343.18|2323.18|2343.25|2323.25|2342.7|2322.7|17
1640590380000|2021-12-27 07:33:00|2342.7|2322.7|2343.1|2323.1|2343.34|2323.34|2342.7|2322.7|9
1640590390000|2021-12-27 07:33:10|2343.09|2323.09|2342.87|2322.87|2343.09|2323.09|2342.87|2322.87|5
1640590400000|2021-12-27 07:33:20|2342.67|2322.67|2338.88|2318.88|2342.67|2322.67|2338.88|2318.88|19
1640590410000|2021-12-27 07:33:30|2338.9|2318.9|2339.49|2319.49|2340.38|2320.38|2338.9|2318.9|34
1640590420000|2021-12-27 07:33:40|2339.5|2319.5|2340.17|2320.17|2340.17|2320.17|2339.44|2319.44|27
1640590430000|2021-12-27 07:33:50|2339.03|2319.03|2339.01|2319.01|2339.32|2319.32|2338.75|2318.75|28
1640590440000|2021-12-27 07:34:00|2338.95|2318.95|2338.22|2318.22|2338.95|2318.95|2338.03|2318.03|12
1640590450000|2021-12-27 07:34:10|2338.52|2318.52|2334.76|2314.76|2338.61|2318.61|2334.64|2314.64|29
1640590460000|2021-12-27 07:34:20|2334.36|2314.36|2332.63|2312.63|2334.41|2314.41|2332.26|2312.26|31
1640590470000|2021-12-27 07:34:30|2332.61|2312.61|2332.36|2312.36|2332.92|2312.92|2331.83|2311.83|28
1640590480000|2021-12-27 07:34:40|2332.26|2312.26|2330.59|2310.59|2332.41|2312.41|2330.37|2310.37|19
1640590490000|2021-12-27 07:34:50|2330.26|2310.26|2330|2310|2330.26|2310.26|2329.59|2309.59|9
1640590500000|2021-12-27 07:35:00|2330.01|2310.01|2332.58|2312.58|2332.58|2312.58|2330|2310|21
1640590510000|2021-12-27 07:35:10|2332.59|2312.59|2333.02|2313.02|2333.33|2313.33|2332.55|2312.55|17
1640590520000|2021-12-27 07:35:20|2333|2313|2333.68|2313.68|2334.41|2314.41|2332.59|2312.59|23
1640590530000|2021-12-27 07:35:30|2333.65|2313.65|2334.53|2314.53|2334.53|2314.53|2333.65|2313.65|8
1640590540000|2021-12-27 07:35:40|2334.35|2314.35|2334.48|2314.48|2334.68|2314.68|2334.06|2314.06|9
1640590550000|2021-12-27 07:35:50|2334.06|2314.06|2333.6|2313.6|2334.48|2314.48|2333.6|2313.6|17
1640590560000|2021-12-27 07:36:00|2333.46|2313.46|2332.83|2312.83|2333.54|2313.54|2332.77|2312.77|18
1640590570000|2021-12-27 07:36:10|2332.79|2312.79|2331.04|2311.04|2332.79|2312.79|2330.97|2310.97|18
1640590580000|2021-12-27 07:36:20|2330.88|2310.88|2331.89|2311.89|2331.89|2311.89|2330.88|2310.88|15
1640590590000|2021-12-27 07:36:30|2331.8|2311.8|2332.89|2312.89|2333|2313|2331.52|2311.52|28
1640590600000|2021-12-27 07:36:40|2332.84|2312.84|2332.3|2312.3|2332.84|2312.84|2332.15|2312.15|19
1640590610000|2021-12-27 07:36:50|2332.29|2312.29|2332.05|2312.05|2332.29|2312.29|2331.86|2311.86|7
1640590620000|2021-12-27 07:37:00|2331.74|2311.74|2331.64|2311.64|2331.74|2311.74|2331.59|2311.59|3
1640590630000|2021-12-27 07:37:10|2330.81|2310.81|2330.81|2310.81|2330.91|2310.91|2330.81|2310.81|3
1640590640000|2021-12-27 07:37:20|2330.88|2310.88|2331.89|2311.89|2332.09|2312.09|2330.88|2310.88|11
1640590650000|2021-12-27 07:37:30|2330.97|2310.97|2330.94|2310.94|2330.97|2310.97|2330.94|2310.94|2
1640590660000|2021-12-27 07:37:40|2330.83|2310.83|2331.49|2311.49|2331.49|2311.49|2330.7|2310.7|9
1640590670000|2021-12-27 07:37:50|2331.32|2311.32|2332.02|2312.02|2332.03|2312.03|2331.27|2311.27|10
1640590680000|2021-12-27 07:38:00|2332.07|2312.07|2332.44|2312.44|2332.72|2312.72|2331.66|2311.66|15
1640590690000|2021-12-27 07:38:10|2332.43|2312.43|2331.41|2311.41|2332.43|2312.43|2331.41|2311.41|12
1640590700000|2021-12-27 07:38:20|2331.35|2311.35|2330.88|2310.88|2331.35|2311.35|2330.82|2310.82|10
1640590710000|2021-12-27 07:38:30|2330.93|2310.93|2330.52|2310.52|2331.05|2311.05|2330.41|2310.41|7
1640590720000|2021-12-27 07:38:40|2330.62|2310.62|2330.03|2310.03|2330.62|2310.62|2330.03|2310.03|8
1640590730000|2021-12-27 07:38:50|2330.09|2310.09|2329.98|2309.98|2330.21|2310.21|2329.98|2309.98|3
1640590740000|2021-12-27 07:39:00|2329.54|2309.54|2329.97|2309.97|2329.97|2309.97|2329.53|2309.53|19
1640590750000|2021-12-27 07:39:10|2329.96|2309.96|2330.25|2310.25|2330.25|2310.25|2329.75|2309.75|14
1640590760000|2021-12-27 07:39:20|2330.48|2310.48|2328.66|2308.66|2330.48|2310.48|2328.42|2308.42|26
1640590770000|2021-12-27 07:39:30|2328.67|2308.67|2328.85|2308.85|2329.14|2309.14|2328.65|2308.65|13
1640590780000|2021-12-27 07:39:40|2328.9|2308.9|2329.12|2309.12|2329.14|2309.14|2328.45|2308.45|18
1640590790000|2021-12-27 07:39:50|2328.92|2308.92|2328.29|2308.29|2328.92|2308.92|2327.82|2307.82|11
1640590800000|2021-12-27 07:40:00|2327.42|2307.42|2327.87|2307.87|2328.29|2308.29|2327.42|2307.42|6
1640590810000|2021-12-27 07:40:10|2327.45|2307.45|2328.29|2308.29|2328.29|2308.29|2327.45|2307.45|3
1640590820000|2021-12-27 07:40:20|2327.69|2307.69|2327.69|2307.69|2327.69|2307.69|2327.69|2307.69|1
1640590830000|2021-12-27 07:40:30|2327.74|2307.74|2328.4|2308.4|2328.48|2308.48|2327.69|2307.69|10
1640590840000|2021-12-27 07:40:40|2328.46|2308.46|2329|2309|2329.2|2309.2|2327|2307|17
1640590850000|2021-12-27 07:40:50|2329.05|2309.05|2329.76|2309.76|2329.86|2309.86|2328.9|2308.9|24
1640590860000|2021-12-27 07:41:00|2329.75|2309.75|2329.8|2309.8|2330.24|2310.24|2329.64|2309.64|20
1640590870000|2021-12-27 07:41:10|2329.85|2309.85|2330.18|2310.18|2330.27|2310.27|2329.85|2309.85|4
1640590880000|2021-12-27 07:41:20|2330.16|2310.16|2330.15|2310.15|2330.24|2310.24|2330.1|2310.1|18
1640590890000|2021-12-27 07:41:30|2330.21|2310.21|2330.17|2310.17|2330.21|2310.21|2329.87|2309.87|26
1640590900000|2021-12-27 07:41:40|2330.27|2310.27|2331.26|2311.26|2331.43|2311.43|2330.27|2310.27|19
1640590910000|2021-12-27 07:41:50|2331.43|2311.43|2330.89|2310.89|2331.43|2311.43|2330.75|2310.75|4
1640590920000|2021-12-27 07:42:00|2331.43|2311.43|2330.89|2310.89|2331.43|2311.43|2330.89|2310.89|3
1640590930000|2021-12-27 07:42:10|2331.35|2311.35|2330.5|2310.5|2331.35|2311.35|2330.36|2310.36|13
1640590940000|2021-12-27 07:42:20|2330.47|2310.47|2329.41|2309.41|2330.54|2310.54|2329.37|2309.37|21
1640590950000|2021-12-27 07:42:30|2329.4|2309.4|2329.38|2309.38|2329.43|2309.43|2329.29|2309.29|19
1640590960000|2021-12-27 07:42:40|2329.37|2309.37|2329.36|2309.36|2329.37|2309.37|2329.29|2309.29|6
1640590970000|2021-12-27 07:42:50|2329.29|2309.29|2330.33|2310.33|2330.41|2310.41|2329.29|2309.29|26
1640590980000|2021-12-27 07:43:00|2330.54|2310.54|2330.39|2310.39|2330.61|2310.61|2330.2|2310.2|25
1640590990000|2021-12-27 07:43:10|2330.34|2310.34|2330.04|2310.04|2330.34|2310.34|2329.97|2309.97|20
1640591000000|2021-12-27 07:43:20|2330.01|2310.01|2329.88|2309.88|2330.1|2310.1|2329.85|2309.85|23
1640591010000|2021-12-27 07:43:30|2329.89|2309.89|2329.49|2309.49|2329.89|2309.89|2329.48|2309.48|14
1640591020000|2021-12-27 07:43:40|2329.48|2309.48|2329.35|2309.35|2329.49|2309.49|2329.35|2309.35|5
1640591030000|2021-12-27 07:43:50|2329.26|2309.26|2329.34|2309.34|2329.34|2309.34|2329.26|2309.26|2
1640591040000|2021-12-27 07:44:00|2329.18|2309.18|2329.18|2309.18|2329.18|2309.18|2329.15|2309.15|5
1640591050000|2021-12-27 07:44:10|2328.32|2308.32|2328.81|2308.81|2328.81|2308.81|2328.32|2308.32|4
1640591060000|2021-12-27 07:44:20|2328.69|2308.69|2329.07|2309.07|2329.43|2309.43|2328.69|2308.69|17
1640591070000|2021-12-27 07:44:30|2328.78|2308.78|2329.51|2309.51|2329.78|2309.78|2328.78|2308.78|9
1640591080000|2021-12-27 07:44:40|2329.5|2309.5|2329.03|2309.03|2329.58|2309.58|2328.29|2308.29|12
1640591090000|2021-12-27 07:44:50|2329.07|2309.07|2329.31|2309.31|2329.7|2309.7|2328.63|2308.63|20
1640591100000|2021-12-27 07:45:00|2328.5|2308.5|2328.92|2308.92|2328.92|2308.92|2328.46|2308.46|4
1640591110000|2021-12-27 07:45:10|2328.63|2308.63|2328.78|2308.78|2328.78|2308.78|2328.33|2308.33|6
1640591120000|2021-12-27 07:45:20|2328.83|2308.83|2328.3|2308.3|2329.13|2309.13|2327.93|2307.93|8
1640591130000|2021-12-27 07:45:30|2328.27|2308.27|2328.5|2308.5|2328.73|2308.73|2328.23|2308.23|11
1640591140000|2021-12-27 07:45:40|2328.55|2308.55|2328.56|2308.56|2328.56|2308.56|2328.55|2308.55|2
1640591150000|2021-12-27 07:45:50|2328.63|2308.63|2328.53|2308.53|2328.63|2308.63|2328.53|2308.53|2
1640591160000|2021-12-27 07:46:00|2327.29|2307.29|2327.38|2307.38|2328.3|2308.3|2327.29|2307.29|14
1640591170000|2021-12-27 07:46:10|2328.18|2308.18|2327.95|2307.95|2328.18|2308.18|2327.38|2307.38|5
1640591180000|2021-12-27 07:46:20|2326.8|2306.8|2326.8|2306.8|2327.92|2307.92|2326.8|2306.8|8
1640591190000|2021-12-27 07:46:30|2327.19|2307.19|2323.94|2303.94|2327.19|2307.19|2323.9|2303.9|16
1640591200000|2021-12-27 07:46:40|2324.09|2304.09|2323.54|2303.54|2324.09|2304.09|2322.25|2302.25|36
1640591210000|2021-12-27 07:46:50|2323.39|2303.39|2322.08|2302.08|2323.57|2303.57|2321.74|2301.74|21
1640591220000|2021-12-27 07:47:00|2321.97|2301.97|2321.69|2301.69|2322.02|2302.02|2321.59|2301.59|23
1640591230000|2021-12-27 07:47:10|2321.72|2301.72|2322.8|2302.8|2322.98|2302.98|2321.72|2301.72|26
1640591240000|2021-12-27 07:47:20|2322.75|2302.75|2322.08|2302.08|2322.83|2302.83|2321.96|2301.96|22
1640591250000|2021-12-27 07:47:30|2322.04|2302.04|2322.16|2302.16|2322.18|2302.18|2321.64|2301.64|22
1640591260000|2021-12-27 07:47:40|2322.06|2302.06|2321.75|2301.75|2322.06|2302.06|2321.75|2301.75|6
1640591270000|2021-12-27 07:47:50|2321.69|2301.69|2320.52|2300.52|2321.69|2301.69|2320.47|2300.47|10
1640591280000|2021-12-27 07:48:00|2320.59|2300.59|2320.91|2300.91|2321.19|2301.19|2320.59|2300.59|29
1640591290000|2021-12-27 07:48:10|2320.9|2300.9|2319.25|2299.25|2321.1|2301.1|2319.25|2299.25|20
1640591300000|2021-12-27 07:48:20|2319.38|2299.38|2319.96|2299.96|2320.09|2300.09|2319.37|2299.37|21
1640591310000|2021-12-27 07:48:30|2319.97|2299.97|2320.23|2300.23|2320.47|2300.47|2319.97|2299.97|17
1640591320000|2021-12-27 07:48:40|2320.18|2300.18|2321.21|2301.21|2321.21|2301.21|2320.18|2300.18|13
1640591330000|2021-12-27 07:48:50|2321.09|2301.09|2321.02|2301.02|2321.21|2301.21|2320.92|2300.92|11
1640591340000|2021-12-27 07:49:00|2321.15|2301.15|2320.73|2300.73|2321.47|2301.47|2320.73|2300.73|19
1640591350000|2021-12-27 07:49:10|2320.69|2300.69|2320.71|2300.71|2320.78|2300.78|2320.69|2300.69|6
1640591360000|2021-12-27 07:49:20|2320.13|2300.13|2320.44|2300.44|2320.45|2300.45|2320.13|2300.13|3
1640591370000|2021-12-27 07:49:30|2320.36|2300.36|2320.59|2300.59|2320.63|2300.63|2320.25|2300.25|11
1640591380000|2021-12-27 07:49:40|2320.4|2300.4|2320.81|2300.81|2321.06|2301.06|2320.38|2300.38|22
1640591390000|2021-12-27 07:49:50|2320.79|2300.79|2320.56|2300.56|2320.87|2300.87|2320.56|2300.56|12
1640591400000|2021-12-27 07:50:00|2320.69|2300.69|2320.46|2300.46|2320.72|2300.72|2320.46|2300.46|6
1640591410000|2021-12-27 07:50:10|2320.47|2300.47|2320.71|2300.71|2320.89|2300.89|2320.46|2300.46|15
1640591420000|2021-12-27 07:50:20|2320.8|2300.8|2321.06|2301.06|2321.31|2301.31|2320.73|2300.73|26
1640591430000|2021-12-27 07:50:30|2321.1|2301.1|2321.98|2301.98|2322.01|2302.01|2320.91|2300.91|29
1640591440000|2021-12-27 07:50:40|2321.72|2301.72|2322.82|2302.82|2322.86|2302.86|2321.72|2301.72|12
1640591450000|2021-12-27 07:50:50|2322.86|2302.86|2322.48|2302.48|2322.86|2302.86|2322.48|2302.48|6
1640591460000|2021-12-27 07:51:00|2322.49|2302.49|2323.1|2303.1|2323.14|2303.14|2322.49|2302.49|10
1640591470000|2021-12-27 07:51:10|2323.08|2303.08|2323.23|2303.23|2323.26|2303.26|2322.81|2302.81|8
1640591480000|2021-12-27 07:51:20|2323.26|2303.26|2324.93|2304.93|2325.05|2305.05|2323.26|2303.26|20
1640591490000|2021-12-27 07:51:30|2324.99|2304.99|2324.53|2304.53|2325.75|2305.75|2324.53|2304.53|24
1640591500000|2021-12-27 07:51:40|2324.59|2304.59|2323.24|2303.24|2324.59|2304.59|2322.87|2302.87|29
1640591510000|2021-12-27 07:51:50|2323.11|2303.11|2323.58|2303.58|2323.75|2303.75|2323.11|2303.11|20
1640591520000|2021-12-27 07:52:00|2323.56|2303.56|2323.47|2303.47|2323.56|2303.56|2323.41|2303.41|6
1640591530000|2021-12-27 07:52:10|2323.59|2303.59|2323.47|2303.47|2323.59|2303.59|2323.45|2303.45|8
1640591540000|2021-12-27 07:52:20|2323.44|2303.44|2322.55|2302.55|2323.66|2303.66|2322.55|2302.55|21
1640591550000|2021-12-27 07:52:30|2322.51|2302.51|2322.91|2302.91|2322.94|2302.94|2322.01|2302.01|21
1640591560000|2021-12-27 07:52:40|2323.13|2303.13|2322.65|2302.65|2323.21|2303.21|2322.65|2302.65|16
1640591570000|2021-12-27 07:52:50|2322.66|2302.66|2321.93|2301.93|2322.66|2302.66|2321.43|2301.43|28
1640591580000|2021-12-27 07:53:00|2321.95|2301.95|2321.47|2301.47|2322.17|2302.17|2321.3|2301.3|26
1640591590000|2021-12-27 07:53:10|2321.46|2301.46|2321.47|2301.47|2321.8|2301.8|2321.17|2301.17|16
1640591600000|2021-12-27 07:53:20|2321.44|2301.44|2320.7|2300.7|2321.44|2301.44|2320.7|2300.7|7
1640591610000|2021-12-27 07:53:30|2320.81|2300.81|2321.33|2301.33|2321.33|2301.33|2320.81|2300.81|2
1640591620000|2021-12-27 07:53:40|2321.48|2301.48|2321.48|2301.48|2321.48|2301.48|2321.48|2301.48|1
1640591630000|2021-12-27 07:53:50|2321.33|2301.33|2320.7|2300.7|2321.63|2301.63|2320.65|2300.65|12
1640591640000|2021-12-27 07:54:00|2321.1|2301.1|2321.66|2301.66|2321.66|2301.66|2321.08|2301.08|25
1640591650000|2021-12-27 07:54:10|2321.91|2301.91|2321.54|2301.54|2322.02|2302.02|2321.49|2301.49|18
1640591660000|2021-12-27 07:54:20|2321.5|2301.5|2321.3|2301.3|2321.5|2301.5|2321.26|2301.26|24
1640591670000|2021-12-27 07:54:30|2321.29|2301.29|2320.96|2300.96|2321.29|2301.29|2320.57|2300.57|26
1640591680000|2021-12-27 07:54:40|2321.34|2301.34|2321.04|2301.04|2321.45|2301.45|2320.84|2300.84|23
1640591690000|2021-12-27 07:54:50|2321.03|2301.03|2320.59|2300.59|2321.08|2301.08|2320.51|2300.51|17
1640591700000|2021-12-27 07:55:00|2320.9|2300.9|2321.09|2301.09|2321.21|2301.21|2320.64|2300.64|22
1640591710000|2021-12-27 07:55:10|2321.08|2301.08|2321.85|2301.85|2321.85|2301.85|2320.59|2300.59|25
1640591720000|2021-12-27 07:55:20|2321.82|2301.82|2321.93|2301.93|2321.99|2301.99|2321.67|2301.67|12
1640591730000|2021-12-27 07:55:30|2321.94|2301.94|2321.67|2301.67|2321.96|2301.96|2321.67|2301.67|16
1640591740000|2021-12-27 07:55:40|2321.69|2301.69|2322.84|2302.84|2322.84|2302.84|2321.69|2301.69|19
1640591750000|2021-12-27 07:55:50|2322.85|2302.85|2323.48|2303.48|2323.55|2303.55|2322.82|2302.82|10
1640591760000|2021-12-27 07:56:00|2323.54|2303.54|2323.1|2303.1|2323.74|2303.74|2322.95|2302.95|19
1640591770000|2021-12-27 07:56:10|2323.09|2303.09|2322.91|2302.91|2323.19|2303.19|2322.91|2302.91|9
1640591780000|2021-12-27 07:56:20|2323.03|2303.03|2322.46|2302.46|2323.03|2303.03|2322.03|2302.03|19
1640591790000|2021-12-27 07:56:30|2322.43|2302.43|2322.23|2302.23|2322.61|2302.61|2322.23|2302.23|18
1640591800000|2021-12-27 07:56:40|2322.22|2302.22|2321.94|2301.94|2322.22|2302.22|2321.5|2301.5|20
1640591810000|2021-12-27 07:56:50|2321.86|2301.86|2322.63|2302.63|2322.63|2302.63|2321.86|2301.86|19
1640591820000|2021-12-27 07:57:00|2322.75|2302.75|2321.74|2301.74|2323.01|2303.01|2321.31|2301.31|21
1640591830000|2021-12-27 07:57:10|2321.78|2301.78|2323.67|2303.67|2323.67|2303.67|2321.7|2301.7|20
1640591840000|2021-12-27 07:57:20|2323.66|2303.66|2323.01|2303.01|2323.66|2303.66|2322.9|2302.9|27
1640591850000|2021-12-27 07:57:30|2323|2303|2322.86|2302.86|2323|2303|2322.78|2302.78|20
1640591860000|2021-12-27 07:57:40|2322.81|2302.81|2322.73|2302.73|2322.81|2302.81|2322.69|2302.69|23
1640591870000|2021-12-27 07:57:50|2322.72|2302.72|2321.52|2301.52|2322.72|2302.72|2321.52|2301.52|17
1640591880000|2021-12-27 07:58:00|2321.55|2301.55|2321.2|2301.2|2321.74|2301.74|2321.2|2301.2|9
1640591890000|2021-12-27 07:58:10|2320.91|2300.91|2320.8|2300.8|2321.2|2301.2|2320.8|2300.8|6
1640591900000|2021-12-27 07:58:20|2320.87|2300.87|2321.81|2301.81|2321.9|2301.9|2320.87|2300.87|31
1640591910000|2021-12-27 07:58:30|2321.86|2301.86|2321.92|2301.92|2321.92|2301.92|2321.81|2301.81|25
1640591920000|2021-12-27 07:58:40|2321.72|2301.72|2322.46|2302.46|2323.26|2303.26|2321.72|2301.72|28
1640591930000|2021-12-27 07:58:50|2322.49|2302.49|2323.55|2303.55|2323.55|2303.55|2322.49|2302.49|19
1640591940000|2021-12-27 07:59:00|2323.56|2303.56|2323.5|2303.5|2323.59|2303.59|2323.5|2303.5|5
1640591950000|2021-12-27 07:59:10|2323.46|2303.46|2323.33|2303.33|2323.47|2303.47|2323.33|2303.33|8
1640591960000|2021-12-27 07:59:20|2323.37|2303.37|2323.07|2303.07|2323.37|2303.37|2323.06|2303.06|14
1640591970000|2021-12-27 07:59:30|2323.11|2303.11|2323.02|2303.02|2323.46|2303.46|2323.02|2303.02|11
1640591980000|2021-12-27 07:59:40|2323.01|2303.01|2323.11|2303.11|2323.25|2303.25|2323.01|2303.01|5
1640591990000|2021-12-27 07:59:50|2323.12|2303.12|2323.44|2303.44|2323.44|2303.44|2323.1|2303.1|12
1640592000000|2021-12-27 08:00:00|2323.42|2303.42|2323.51|2303.51|2323.51|2303.51|2323.42|2303.42|2
1640592010000|2021-12-27 08:00:10|2323.45|2303.45|2323.45|2303.45|2323.45|2303.45|2323.43|2303.43|5
1640592020000|2021-12-27 08:00:20|2323.43|2303.43|2323.12|2303.12|2323.43|2303.43|2323.12|2303.12|4
1640592030000|2021-12-27 08:00:30|2322.98|2302.98|2322.99|2302.99|2323.01|2303.01|2322.9|2302.9|7
1640592040000|2021-12-27 08:00:40|2323.06|2303.06|2323.06|2303.06|2323.06|2303.06|2322.76|2302.76|4
1640592050000|2021-12-27 08:00:50|2322.95|2302.95|2323.1|2303.1|2323.1|2303.1|2322.95|2302.95|2
1640592060000|2021-12-27 08:01:00|2322.76|2302.76|2322.76|2302.76|2322.76|2302.76|2322.76|2302.76|1
1640592070000|2021-12-27 08:01:10|2322.89|2302.89|2324.46|2304.46|2324.46|2304.46|2322.89|2302.89|12
1640592080000|2021-12-27 08:01:20|2324.49|2304.49|2324.72|2304.72|2324.72|2304.72|2324.35|2304.35|9
1640592090000|2021-12-27 08:01:30|2325.22|2305.22|2325.17|2305.17|2325.58|2305.58|2324.72|2304.72|22
1640592100000|2021-12-27 08:01:40|2325.15|2305.15|2324.91|2304.91|2325.37|2305.37|2324.82|2304.82|14
1640592110000|2021-12-27 08:01:50|2325.41|2305.41|2324.21|2304.21|2325.41|2305.41|2323.96|2303.96|24
1640592120000|2021-12-27 08:02:00|2324.45|2304.45|2324.05|2304.05|2324.45|2304.45|2324.05|2304.05|12
1640592130000|2021-12-27 08:02:10|2324.25|2304.25|2324.02|2304.02|2324.64|2304.64|2323.81|2303.81|30
1640592140000|2021-12-27 08:02:20|2324|2304|2325.02|2305.02|2325.02|2305.02|2323.96|2303.96|19
1640592150000|2021-12-27 08:02:30|2324.89|2304.89|2326.05|2306.05|2326.05|2306.05|2324.89|2304.89|19
1640592160000|2021-12-27 08:02:40|2326.15|2306.15|2326.43|2306.43|2326.55|2306.55|2326.15|2306.15|6
1640592170000|2021-12-27 08:02:50|2325.85|2305.85|2326.59|2306.59|2326.97|2306.97|2325.81|2305.81|17
1640592180000|2021-12-27 08:03:00|2327.16|2307.16|2326.31|2306.31|2327.16|2307.16|2326.31|2306.31|18
1640592190000|2021-12-27 08:03:10|2326.29|2306.29|2326.52|2306.52|2326.57|2306.57|2325.86|2305.86|14
1640592200000|2021-12-27 08:03:20|2326.51|2306.51|2326.02|2306.02|2326.7|2306.7|2325.98|2305.98|17
1640592210000|2021-12-27 08:03:30|2325.98|2305.98|2324.51|2304.51|2325.98|2305.98|2324.51|2304.51|29
1640592220000|2021-12-27 08:03:40|2324.59|2304.59|2324.9|2304.9|2324.93|2304.93|2324.54|2304.54|12
1640592230000|2021-12-27 08:03:50|2324.89|2304.89|2325.13|2305.13|2325.34|2305.34|2324.89|2304.89|21
1640592240000|2021-12-27 08:04:00|2325.15|2305.15|2325.39|2305.39|2325.42|2305.42|2325.14|2305.14|14
1640592250000|2021-12-27 08:04:10|2325.36|2305.36|2325.72|2305.72|2325.8|2305.8|2325.31|2305.31|15
1640592260000|2021-12-27 08:04:20|2325.8|2305.8|2326.62|2306.62|2326.62|2306.62|2325.72|2305.72|20
1640592270000|2021-12-27 08:04:30|2326.52|2306.52|2326.27|2306.27|2326.59|2306.59|2326.26|2306.26|14
1640592280000|2021-12-27 08:04:40|2326.3|2306.3|2326.23|2306.23|2326.43|2306.43|2326.23|2306.23|9
1640592290000|2021-12-27 08:04:50|2326.16|2306.16|2324.67|2304.67|2326.16|2306.16|2324.62|2304.62|16
1640592300000|2021-12-27 08:05:00|2324.61|2304.61|2325|2305|2325|2305|2324.61|2304.61|9
1640592310000|2021-12-27 08:05:10|2324.8|2304.8|2327.67|2307.67|2327.67|2307.67|2324.8|2304.8|33
1640592320000|2021-12-27 08:05:20|2327.69|2307.69|2328.41|2308.41|2328.41|2308.41|2327.57|2307.57|28
1640592330000|2021-12-27 08:05:30|2328.29|2308.29|2329.46|2309.46|2329.58|2309.58|2328.29|2308.29|13
1640592340000|2021-12-27 08:05:40|2329.45|2309.45|2328.96|2308.96|2330.03|2310.03|2328.96|2308.96|14
1640592350000|2021-12-27 08:05:50|2329.51|2309.51|2330.5|2310.5|2330.5|2310.5|2329.17|2309.17|24
1640592360000|2021-12-27 08:06:00|2330.62|2310.62|2331.36|2311.36|2331.49|2311.49|2330.62|2310.62|22
1640592370000|2021-12-27 08:06:10|2331.39|2311.39|2331.95|2311.95|2331.95|2311.95|2331.38|2311.38|18
1640592380000|2021-12-27 08:06:20|2331.94|2311.94|2331.35|2311.35|2332.13|2312.13|2331.28|2311.28|22
1640592390000|2021-12-27 08:06:30|2331.34|2311.34|2331.02|2311.02|2331.34|2311.34|2330.85|2310.85|23
1640592400000|2021-12-27 08:06:40|2331.04|2311.04|2331.77|2311.77|2331.77|2311.77|2330.98|2310.98|15
1640592410000|2021-12-27 08:06:50|2331.76|2311.76|2332.1|2312.1|2332.36|2312.36|2331.72|2311.72|10
1640592420000|2021-12-27 08:07:00|2332.07|2312.07|2332.71|2312.71|2332.71|2312.71|2332.03|2312.03|16
1640592430000|2021-12-27 08:07:10|2332.69|2312.69|2332.69|2312.69|2332.71|2312.71|2332.69|2312.69|3
1640592440000|2021-12-27 08:07:20|2332.71|2312.71|2333.12|2313.12|2333.12|2313.12|2332.68|2312.68|3
1640592450000|2021-12-27 08:07:30|2333.17|2313.17|2332.15|2312.15|2333.17|2313.17|2331.65|2311.65|18
1640592460000|2021-12-27 08:07:40|2332.14|2312.14|2332.15|2312.15|2332.15|2312.15|2332.08|2312.08|9
1640592470000|2021-12-27 08:07:50|2332.22|2312.22|2332.37|2312.37|2332.7|2312.7|2332.22|2312.22|18
1640592480000|2021-12-27 08:08:00|2332.38|2312.38|2332.66|2312.66|2332.72|2312.72|2332.26|2312.26|16
1640592490000|2021-12-27 08:08:10|2332.62|2312.62|2332.63|2312.63|2332.63|2312.63|2332.6|2312.6|4
1640592500000|2021-12-27 08:08:20|2332.67|2312.67|2333.54|2313.54|2333.54|2313.54|2332.65|2312.65|6
1640592510000|2021-12-27 08:08:30|2333.74|2313.74|2334.43|2314.43|2334.83|2314.83|2333.74|2313.74|16
1640592520000|2021-12-27 08:08:40|2334.4|2314.4|2334.23|2314.23|2334.58|2314.58|2334.11|2314.11|25
1640592530000|2021-12-27 08:08:50|2334.21|2314.21|2334.67|2314.67|2334.73|2314.73|2334.04|2314.04|27
1640592540000|2021-12-27 08:09:00|2334.66|2314.66|2334.38|2314.38|2334.69|2314.69|2334.32|2314.32|12
1640592550000|2021-12-27 08:09:10|2334.35|2314.35|2334.34|2314.34|2334.48|2314.48|2334.15|2314.15|10
1640592560000|2021-12-27 08:09:20|2334.15|2314.15|2334.76|2314.76|2334.76|2314.76|2334.14|2314.14|13
1640592570000|2021-12-27 08:09:30|2334.77|2314.77|2335.21|2315.21|2335.21|2315.21|2334.6|2314.6|22
1640592580000|2021-12-27 08:09:40|2335.48|2315.48|2335.58|2315.58|2335.65|2315.65|2335.37|2315.37|8
1640592590000|2021-12-27 08:09:50|2335.53|2315.53|2335.6|2315.6|2335.67|2315.67|2335.53|2315.53|3
1640592600000|2021-12-27 08:10:00|2335.63|2315.63|2335.63|2315.63|2335.63|2315.63|2335.63|2315.63|1
1640592610000|2021-12-27 08:10:10|2335.58|2315.58|2336.25|2316.25|2336.66|2316.66|2335.58|2315.58|22
1640592620000|2021-12-27 08:10:20|2336.37|2316.37|2336.54|2316.54|2336.59|2316.59|2336.27|2316.27|13
1640592630000|2021-12-27 08:10:30|2336.57|2316.57|2336.58|2316.58|2336.58|2316.58|2336.57|2316.57|2
1640592640000|2021-12-27 08:10:40|2336.44|2316.44|2336.65|2316.65|2336.65|2316.65|2336.44|2316.44|4
1640592650000|2021-12-27 08:10:50|2336.67|2316.67|2336.52|2316.52|2336.67|2316.67|2336.52|2316.52|2
1640592660000|2021-12-27 08:11:00|2336.67|2316.67|2336.52|2316.52|2336.67|2316.67|2336.52|2316.52|4
1640592670000|2021-12-27 08:11:10|2336.45|2316.45|2336.54|2316.54|2336.54|2316.54|2336.43|2316.43|5
1640592680000|2021-12-27 08:11:20|2336.76|2316.76|2336.65|2316.65|2336.76|2316.76|2336.46|2316.46|3
1640592690000|2021-12-27 08:11:30|2336.67|2316.67|2336.72|2316.72|2336.74|2316.74|2336.67|2316.67|3
1640592700000|2021-12-27 08:11:40|2336.67|2316.67|2336.67|2316.67|2336.74|2316.74|2336.67|2316.67|3
1640592710000|2021-12-27 08:11:50|2336.54|2316.54|2334.64|2314.64|2336.75|2316.75|2334.54|2314.54|26
1640592720000|2021-12-27 08:12:00|2334.68|2314.68|2333.9|2313.9|2334.75|2314.75|2333.18|2313.18|32
1640592730000|2021-12-27 08:12:10|2334.03|2314.03|2334.11|2314.11|2334.78|2314.78|2334.03|2314.03|18
1640592740000|2021-12-27 08:12:20|2334.08|2314.08|2335.01|2315.01|2335.01|2315.01|2334.01|2314.01|21
1640592750000|2021-12-27 08:12:30|2335|2315|2336.28|2316.28|2336.28|2316.28|2335|2315|11
1640592760000|2021-12-27 08:12:40|2336.29|2316.29|2336.72|2316.72|2337.16|2317.16|2336.29|2316.29|12
1640592770000|2021-12-27 08:12:50|2336.02|2316.02|2335.68|2315.68|2336.02|2316.02|2335.55|2315.55|16
1640592780000|2021-12-27 08:13:00|2335.67|2315.67|2335.59|2315.59|2336.12|2316.12|2335.47|2315.47|19
1640592790000|2021-12-27 08:13:10|2335.6|2315.6|2336.31|2316.31|2336.37|2316.37|2335.6|2315.6|12
1640592800000|2021-12-27 08:13:20|2336.33|2316.33|2336.35|2316.35|2336.39|2316.39|2336.25|2316.25|15
1640592810000|2021-12-27 08:13:30|2336.31|2316.31|2335.63|2315.63|2336.31|2316.31|2335.63|2315.63|7
1640592820000|2021-12-27 08:13:40|2335.87|2315.87|2336.86|2316.86|2336.91|2316.91|2335.62|2315.62|16
1640592830000|2021-12-27 08:13:50|2336.91|2316.91|2337.32|2317.32|2337.32|2317.32|2336.91|2316.91|7
1640592840000|2021-12-27 08:14:00|2337.34|2317.34|2337.53|2317.53|2337.54|2317.54|2337.32|2317.32|6
1640592850000|2021-12-27 08:14:10|2337.54|2317.54|2338.43|2318.43|2338.43|2318.43|2337.54|2317.54|5
1640592860000|2021-12-27 08:14:20|2337.74|2317.74|2337.33|2317.33|2337.89|2317.89|2337.3|2317.3|28
1640592870000|2021-12-27 08:14:30|2337.35|2317.35|2337.35|2317.35|2337.36|2317.36|2337.2|2317.2|9
1640592880000|2021-12-27 08:14:40|2337.42|2317.42|2337.45|2317.45|2337.45|2317.45|2337.29|2317.29|13
1640592890000|2021-12-27 08:14:50|2337.46|2317.46|2337.37|2317.37|2337.9|2317.9|2337.24|2317.24|14
1640592900000|2021-12-27 08:15:00|2337.35|2317.35|2337.43|2317.43|2337.55|2317.55|2337.35|2317.35|9
1640592910000|2021-12-27 08:15:10|2337.42|2317.42|2337.5|2317.5|2337.52|2317.52|2337.42|2317.42|6
1640592920000|2021-12-27 08:15:20|2337.51|2317.51|2337.46|2317.46|2337.51|2317.51|2337.46|2317.46|2
1640592930000|2021-12-27 08:15:30|2337.43|2317.43|2337.36|2317.36|2337.59|2317.59|2337.36|2317.36|12
1640592940000|2021-12-27 08:15:40|2337.37|2317.37|2337.57|2317.57|2337.74|2317.74|2337.37|2317.37|10
1640592950000|2021-12-27 08:15:50|2337.62|2317.62|2337.01|2317.01|2337.76|2317.76|2337.01|2317.01|15
1640592960000|2021-12-27 08:16:00|2336.95|2316.95|2336.97|2316.97|2337.04|2317.04|2336.23|2316.23|23
1640592970000|2021-12-27 08:16:10|2336.8|2316.8|2335.01|2315.01|2336.93|2316.93|2335.01|2315.01|20
1640592980000|2021-12-27 08:16:20|2335.09|2315.09|2335.98|2315.98|2335.98|2315.98|2335.09|2315.09|12
1640592990000|2021-12-27 08:16:30|2335.94|2315.94|2336.07|2316.07|2336.08|2316.08|2335.93|2315.93|13
1640593000000|2021-12-27 08:16:40|2336.04|2316.04|2336.1|2316.1|2336.13|2316.13|2336.01|2316.01|21
1640593010000|2021-12-27 08:16:50|2336.07|2316.07|2336.08|2316.08|2336.11|2316.11|2336.06|2316.06|14
1640593020000|2021-12-27 08:17:00|2336.11|2316.11|2335.78|2315.78|2336.13|2316.13|2335.58|2315.58|25
1640593030000|2021-12-27 08:17:10|2335.77|2315.77|2336.12|2316.12|2336.12|2316.12|2335.75|2315.75|12
1640593040000|2021-12-27 08:17:20|2336.1|2316.1|2336.64|2316.64|2336.69|2316.69|2335.6|2315.6|5
1640593050000|2021-12-27 08:17:30|2335.85|2315.85|2336.84|2316.84|2336.84|2316.84|2335.85|2315.85|8
1640593060000|2021-12-27 08:17:40|2336.79|2316.79|2336.99|2316.99|2337.43|2317.43|2336.51|2316.51|22
1640593070000|2021-12-27 08:17:50|2337.01|2317.01|2336.41|2316.41|2337.01|2317.01|2336.28|2316.28|20
1640593080000|2021-12-27 08:18:00|2336.36|2316.36|2336.2|2316.2|2336.36|2316.36|2336.2|2316.2|3
1640593090000|2021-12-27 08:18:10|2336.27|2316.27|2335.62|2315.62|2336.27|2316.27|2335.62|2315.62|5
1640593100000|2021-12-27 08:18:20|2335.59|2315.59|2336.51|2316.51|2336.54|2316.54|2335.59|2315.59|9
1640593110000|2021-12-27 08:18:30|2336.76|2316.76|2337.34|2317.34|2337.35|2317.35|2336.74|2316.74|11
1640593120000|2021-12-27 08:18:40|2337.35|2317.35|2336.16|2316.16|2337.44|2317.44|2336.16|2316.16|21
1640593130000|2021-12-27 08:18:50|2336.24|2316.24|2336.37|2316.37|2336.52|2316.52|2336.17|2316.17|20
1640593140000|2021-12-27 08:19:00|2336.32|2316.32|2336.24|2316.24|2336.35|2316.35|2336.05|2316.05|18
1640593150000|2021-12-27 08:19:10|2336.05|2316.05|2336.32|2316.32|2336.32|2316.32|2336.05|2316.05|4
1640593160000|2021-12-27 08:19:20|2336.29|2316.29|2336.03|2316.03|2336.29|2316.29|2335.99|2315.99|4
1640593170000|2021-12-27 08:19:30|2336.1|2316.1|2336.73|2316.73|2336.76|2316.76|2336.1|2316.1|7
1640593180000|2021-12-27 08:19:40|2336.75|2316.75|2336.89|2316.89|2336.89|2316.89|2336.75|2316.75|3
1640593190000|2021-12-27 08:19:50|2336.75|2316.75|2337.15|2317.15|2337.32|2317.32|2336.75|2316.75|13
1640593200000|2021-12-27 08:20:00|2337.13|2317.13|2336.52|2316.52|2337.13|2317.13|2336.52|2316.52|13
1640593210000|2021-12-27 08:20:10|2336.53|2316.53|2336.64|2316.64|2336.64|2316.64|2336.53|2316.53|2
1640593220000|2021-12-27 08:20:20|2336.68|2316.68|2337.31|2317.31|2337.31|2317.31|2336.68|2316.68|3
1640593230000|2021-12-27 08:20:30|2337.27|2317.27|2336.99|2316.99|2337.36|2317.36|2336.78|2316.78|11
1640593240000|2021-12-27 08:20:40|2336.78|2316.78|2337.15|2317.15|2337.15|2317.15|2336.78|2316.78|2
1640593250000|2021-12-27 08:20:50|2337.54|2317.54|2337.45|2317.45|2337.54|2317.54|2337.45|2317.45|3
1640593260000|2021-12-27 08:21:00|2337.57|2317.57|2337.42|2317.42|2337.6|2317.6|2337.42|2317.42|4
1640593270000|2021-12-27 08:21:10|2337.43|2317.43|2338.42|2318.42|2338.42|2318.42|2337.42|2317.42|8
1640593280000|2021-12-27 08:21:20|2338.38|2318.38|2338.38|2318.38|2338.39|2318.39|2338.38|2318.38|3
1640593290000|2021-12-27 08:21:30|2338.39|2318.39|2338.46|2318.46|2338.46|2318.46|2338.39|2318.39|2
1640593300000|2021-12-27 08:21:40|2338.49|2318.49|2338.48|2318.48|2338.49|2318.49|2338.48|2318.48|2
1640593310000|2021-12-27 08:21:50|2338.74|2318.74|2339.31|2319.31|2339.31|2319.31|2338.7|2318.7|14
1640593320000|2021-12-27 08:22:00|2339.33|2319.33|2339.7|2319.7|2340.1|2320.1|2339.32|2319.32|16
1640593330000|2021-12-27 08:22:10|2339.71|2319.71|2339.92|2319.92|2340.01|2320.01|2339.66|2319.66|14
1640593340000|2021-12-27 08:22:20|2339.95|2319.95|2338.83|2318.83|2339.95|2319.95|2338.68|2318.68|28
1640593350000|2021-12-27 08:22:30|2338.67|2318.67|2338.66|2318.66|2338.7|2318.7|2338.55|2318.55|23
1640593360000|2021-12-27 08:22:40|2338.64|2318.64|2338.61|2318.61|2338.76|2318.76|2338.59|2318.59|13
1640593370000|2021-12-27 08:22:50|2338.68|2318.68|2338.85|2318.85|2338.86|2318.86|2338.62|2318.62|11
1640593380000|2021-12-27 08:23:00|2338.81|2318.81|2338.9|2318.9|2338.9|2318.9|2338.81|2318.81|6
1640593390000|2021-12-27 08:23:10|2338.93|2318.93|2337.6|2317.6|2338.97|2318.97|2336.27|2316.27|16
1640593400000|2021-12-27 08:23:20|2337.61|2317.61|2336.62|2316.62|2337.74|2317.74|2336.15|2316.15|23
1640593410000|2021-12-27 08:23:30|2336.68|2316.68|2336.35|2316.35|2336.71|2316.71|2336.2|2316.2|23
1640593420000|2021-12-27 08:23:40|2336.41|2316.41|2336.87|2316.87|2336.91|2316.91|2336.41|2316.41|6
1640593430000|2021-12-27 08:23:50|2336.79|2316.79|2336.54|2316.54|2336.82|2316.82|2336.43|2316.43|12
1640593440000|2021-12-27 08:24:00|2336.51|2316.51|2336.25|2316.25|2336.57|2316.57|2336.23|2316.23|16
1640593450000|2021-12-27 08:24:10|2336.22|2316.22|2335.41|2315.41|2336.26|2316.26|2335.36|2315.36|15
1640593460000|2021-12-27 08:24:20|2335.43|2315.43|2336.52|2316.52|2336.52|2316.52|2335.43|2315.43|13
1640593470000|2021-12-27 08:24:30|2336.53|2316.53|2336.16|2316.16|2336.54|2316.54|2336.16|2316.16|17
1640593480000|2021-12-27 08:24:40|2336.11|2316.11|2335.6|2315.6|2336.27|2316.27|2335.53|2315.53|22
1640593490000|2021-12-27 08:24:50|2335.64|2315.64|2336.02|2316.02|2336.26|2316.26|2335.63|2315.63|23
1640593500000|2021-12-27 08:25:00|2336.01|2316.01|2335.66|2315.66|2336.03|2316.03|2335.46|2315.46|24
1640593510000|2021-12-27 08:25:10|2335.87|2315.87|2336.26|2316.26|2336.26|2316.26|2335.71|2315.71|13
1640593520000|2021-12-27 08:25:20|2336.39|2316.39|2336.38|2316.38|2336.47|2316.47|2336.38|2316.38|4
1640593530000|2021-12-27 08:25:30|2336.39|2316.39|2336.3|2316.3|2336.48|2316.48|2336.27|2316.27|9
1640593540000|2021-12-27 08:25:40|2336.35|2316.35|2336.38|2316.38|2336.42|2316.42|2336.34|2316.34|13
1640593550000|2021-12-27 08:25:50|2336.42|2316.42|2336.42|2316.42|2336.42|2316.42|2336.37|2316.37|6
1640593560000|2021-12-27 08:26:00|2336.45|2316.45|2336.39|2316.39|2336.57|2316.57|2336.39|2316.39|6
1640593570000|2021-12-27 08:26:10|2336.46|2316.46|2336.36|2316.36|2336.46|2316.46|2336.35|2316.35|7
1640593580000|2021-12-27 08:26:20|2336.45|2316.45|2336.48|2316.48|2336.48|2316.48|2336.45|2316.45|2
1640593590000|2021-12-27 08:26:30|2336.45|2316.45|2336.5|2316.5|2336.53|2316.53|2336.4|2316.4|7
1640593600000|2021-12-27 08:26:40|2336.53|2316.53|2335.96|2315.96|2336.53|2316.53|2335.96|2315.96|13
1640593610000|2021-12-27 08:26:50|2336.39|2316.39|2336.03|2316.03|2336.39|2316.39|2335.8|2315.8|18
1640593620000|2021-12-27 08:27:00|2335.99|2315.99|2335.86|2315.86|2335.99|2315.99|2335.77|2315.77|12
1640593630000|2021-12-27 08:27:10|2335.84|2315.84|2335.93|2315.93|2336|2316|2335.84|2315.84|6
1640593640000|2021-12-27 08:27:20|2336.04|2316.04|2336.04|2316.04|2336.04|2316.04|2335.94|2315.94|5
1640593650000|2021-12-27 08:27:30|2336.03|2316.03|2336.2|2316.2|2336.2|2316.2|2335.94|2315.94|8
1640593660000|2021-12-27 08:27:40|2336.28|2316.28|2336.42|2316.42|2336.43|2316.43|2336.28|2316.28|5
1640593670000|2021-12-27 08:27:50|2336.57|2316.57|2336.57|2316.57|2336.57|2316.57|2336.57|2316.57|1
1640593680000|2021-12-27 08:28:00|2336.54|2316.54|2336.76|2316.76|2336.76|2316.76|2336.54|2316.54|5
1640593710000|2021-12-27 08:28:30|2336.79|2316.79|2336.22|2316.22|2336.79|2316.79|2336.22|2316.22|13
1640593720000|2021-12-27 08:28:40|2336.32|2316.32|2336.61|2316.61|2336.64|2316.64|2336.27|2316.27|13
1640593730000|2021-12-27 08:28:50|2337.19|2317.19|2337.37|2317.37|2337.37|2317.37|2337.19|2317.19|3
1640593740000|2021-12-27 08:29:00|2337.45|2317.45|2337.46|2317.46|2337.46|2317.46|2337.37|2317.37|7
1640593750000|2021-12-27 08:29:10|2336.84|2316.84|2336.36|2316.36|2336.84|2316.84|2336.36|2316.36|16
1640593760000|2021-12-27 08:29:20|2336.37|2316.37|2336.45|2316.45|2336.46|2316.46|2336.37|2316.37|10
1640593770000|2021-12-27 08:29:30|2336.48|2316.48|2336.19|2316.19|2336.48|2316.48|2336.17|2316.17|14
1640593780000|2021-12-27 08:29:40|2336.18|2316.18|2336.25|2316.25|2336.25|2316.25|2336.18|2316.18|6
1640593790000|2021-12-27 08:29:50|2336.37|2316.37|2336.35|2316.35|2336.41|2316.41|2336.29|2316.29|15
1640593800000|2021-12-27 08:30:00|2336.34|2316.34|2334.86|2314.86|2336.34|2316.34|2334.86|2314.86|15
1640593810000|2021-12-27 08:30:10|2334.66|2314.66|2333.65|2313.65|2334.66|2314.66|2333.61|2313.61|17
1640593820000|2021-12-27 08:30:20|2333.64|2313.64|2332.81|2312.81|2333.69|2313.69|2332.53|2312.53|17
1640593830000|2021-12-27 08:30:30|2332.89|2312.89|2331.87|2311.87|2332.89|2312.89|2331.87|2311.87|25
1640593840000|2021-12-27 08:30:40|2331.86|2311.86|2332.13|2312.13|2332.35|2312.35|2331.69|2311.69|23
1640593850000|2021-12-27 08:30:50|2332.16|2312.16|2332.03|2312.03|2332.16|2312.16|2331.84|2311.84|21
1640593860000|2021-12-27 08:31:00|2331.98|2311.98|2332.8|2312.8|2332.83|2312.83|2331.9|2311.9|19
1640593870000|2021-12-27 08:31:10|2332.75|2312.75|2333.48|2313.48|2333.49|2313.49|2332.66|2312.66|20
1640593880000|2021-12-27 08:31:20|2333.34|2313.34|2332.96|2312.96|2333.34|2313.34|2332.96|2312.96|20
1640593890000|2021-12-27 08:31:30|2332.98|2312.98|2333.48|2313.48|2333.48|2313.48|2332.94|2312.94|13
1640593900000|2021-12-27 08:31:40|2333.46|2313.46|2332.95|2312.95|2333.46|2313.46|2332.84|2312.84|17
1640593910000|2021-12-27 08:31:50|2332.9|2312.9|2332.88|2312.88|2333.32|2313.32|2332.88|2312.88|28
1640593920000|2021-12-27 08:32:00|2332.85|2312.85|2332.29|2312.29|2332.85|2312.85|2332.26|2312.26|15
1640593930000|2021-12-27 08:32:10|2332.27|2312.27|2332.21|2312.21|2332.27|2312.27|2332.14|2312.14|9
1640593940000|2021-12-27 08:32:20|2332.19|2312.19|2332.13|2312.13|2332.2|2312.2|2332.11|2312.11|17
1640593950000|2021-12-27 08:32:30|2332.11|2312.11|2332.75|2312.75|2332.76|2312.76|2331.86|2311.86|24
1640593960000|2021-12-27 08:32:40|2332.76|2312.76|2332.82|2312.82|2332.86|2312.86|2332.47|2312.47|15
1640593970000|2021-12-27 08:32:50|2332.83|2312.83|2332.37|2312.37|2332.84|2312.84|2332.33|2312.33|18
1640593980000|2021-12-27 08:33:00|2332.29|2312.29|2332.23|2312.23|2332.42|2312.42|2332.1|2312.1|19
1640593990000|2021-12-27 08:33:10|2332.18|2312.18|2332.03|2312.03|2332.18|2312.18|2331.97|2311.97|10
1640594000000|2021-12-27 08:33:20|2332.01|2312.01|2332.19|2312.19|2332.21|2312.21|2331.84|2311.84|20
1640594010000|2021-12-27 08:33:30|2332.18|2312.18|2332.64|2312.64|2332.78|2312.78|2332.17|2312.17|16
1640594020000|2021-12-27 08:33:40|2332.62|2312.62|2332.66|2312.66|2332.67|2312.67|2332.59|2312.59|10
1640594030000|2021-12-27 08:33:50|2332.65|2312.65|2331.63|2311.63|2332.65|2312.65|2331.63|2311.63|22
1640594040000|2021-12-27 08:34:00|2331.53|2311.53|2331.19|2311.19|2331.53|2311.53|2331.16|2311.16|14
1640594050000|2021-12-27 08:34:10|2331.18|2311.18|2331.13|2311.13|2331.18|2311.18|2331.07|2311.07|20
1640594060000|2021-12-27 08:34:20|2330.88|2310.88|2330.85|2310.85|2330.96|2310.96|2330.85|2310.85|8
1640594070000|2021-12-27 08:34:30|2330.84|2310.84|2330.72|2310.72|2330.84|2310.84|2330.55|2310.55|13
1640594080000|2021-12-27 08:34:40|2330.65|2310.65|2330.56|2310.56|2330.72|2310.72|2330.43|2310.43|17
1640594090000|2021-12-27 08:34:50|2330.63|2310.63|2330.5|2310.5|2330.64|2310.64|2330.44|2310.44|19
1640594100000|2021-12-27 08:35:00|2330.49|2310.49|2330.29|2310.29|2330.49|2310.49|2330.29|2310.29|15
1640594110000|2021-12-27 08:35:10|2330.3|2310.3|2330.05|2310.05|2330.34|2310.34|2329.95|2309.95|20
1640594120000|2021-12-27 08:35:20|2330|2310|2330|2310|2330|2310|2329.43|2309.43|23
1640594130000|2021-12-27 08:35:30|2330.1|2310.1|2330.18|2310.18|2330.22|2310.22|2330.04|2310.04|15
1640594140000|2021-12-27 08:35:40|2330.13|2310.13|2330.14|2310.14|2330.25|2310.25|2330.09|2310.09|7
1640594150000|2021-12-27 08:35:50|2330.12|2310.12|2329.88|2309.88|2330.12|2310.12|2329.88|2309.88|11
1640594160000|2021-12-27 08:36:00|2329.9|2309.9|2329.87|2309.87|2329.91|2309.91|2329.79|2309.79|9
1640594170000|2021-12-27 08:36:10|2329.86|2309.86|2329.57|2309.57|2329.86|2309.86|2329.55|2309.55|13
1640594180000|2021-12-27 08:36:20|2329.6|2309.6|2329.42|2309.42|2329.7|2309.7|2329.42|2309.42|13
1640594190000|2021-12-27 08:36:30|2329.67|2309.67|2330.24|2310.24|2330.24|2310.24|2329.5|2309.5|22
1640594200000|2021-12-27 08:36:40|2330.22|2310.22|2329.86|2309.86|2330.22|2310.22|2329.84|2309.84|18
1640594210000|2021-12-27 08:36:50|2329.85|2309.85|2330.05|2310.05|2330.06|2310.06|2329.85|2309.85|16
1640594220000|2021-12-27 08:37:00|2330.03|2310.03|2329.73|2309.73|2330.03|2310.03|2329.61|2309.61|15
1640594230000|2021-12-27 08:37:10|2329.72|2309.72|2329.81|2309.81|2329.83|2309.83|2329.72|2309.72|9
1640594240000|2021-12-27 08:37:20|2329.82|2309.82|2330.16|2310.16|2330.16|2310.16|2329.82|2309.82|19
1640594250000|2021-12-27 08:37:30|2330.13|2310.13|2330.11|2310.11|2330.13|2310.13|2329.92|2309.92|9
1640594260000|2021-12-27 08:37:40|2330.1|2310.1|2330.17|2310.17|2330.17|2310.17|2329.96|2309.96|12
1640594270000|2021-12-27 08:37:50|2330.16|2310.16|2329.59|2309.59|2330.16|2310.16|2329.59|2309.59|11
1640594280000|2021-12-27 08:38:00|2329.58|2309.58|2328.88|2308.88|2329.59|2309.59|2328.88|2308.88|14
1640594290000|2021-12-27 08:38:10|2329.36|2309.36|2328.33|2308.33|2329.36|2309.36|2328.24|2308.24|18
1640594300000|2021-12-27 08:38:20|2328.31|2308.31|2328.28|2308.28|2328.43|2308.43|2328.1|2308.1|17
1640594310000|2021-12-27 08:38:30|2328.21|2308.21|2327.41|2307.41|2328.34|2308.34|2327.28|2307.28|21
1640594320000|2021-12-27 08:38:40|2327.33|2307.33|2326.76|2306.76|2327.33|2307.33|2326.76|2306.76|24
1640594330000|2021-12-27 08:38:50|2326.74|2306.74|2327.26|2307.26|2327.34|2307.34|2326.12|2306.12|23
1640594340000|2021-12-27 08:39:00|2327.17|2307.17|2327.02|2307.02|2327.2|2307.2|2327.02|2307.02|15
1640594350000|2021-12-27 08:39:10|2327.09|2307.09|2326.83|2306.83|2327.19|2307.19|2326.81|2306.81|24
1640594360000|2021-12-27 08:39:20|2326.63|2306.63|2326.2|2306.2|2326.63|2306.63|2326.2|2306.2|18
1640594370000|2021-12-27 08:39:30|2326.18|2306.18|2326.8|2306.8|2326.8|2306.8|2325.98|2305.98|19
1640594380000|2021-12-27 08:39:40|2326.81|2306.81|2326.82|2306.82|2326.91|2306.91|2326.78|2306.78|20
1640594390000|2021-12-27 08:39:50|2326.79|2306.79|2326.45|2306.45|2326.88|2306.88|2326.34|2306.34|22
1640594400000|2021-12-27 08:40:00|2326.43|2306.43|2325.98|2305.98|2326.45|2306.45|2325.93|2305.93|19
1640594410000|2021-12-27 08:40:10|2325.96|2305.96|2325.65|2305.65|2325.99|2305.99|2325.65|2305.65|10
1640594420000|2021-12-27 08:40:20|2325.99|2305.99|2326.36|2306.36|2326.39|2306.39|2325.89|2305.89|22
1640594430000|2021-12-27 08:40:30|2326.35|2306.35|2326.31|2306.31|2326.35|2306.35|2326.16|2306.16|22
1640594440000|2021-12-27 08:40:40|2326.36|2306.36|2326.76|2306.76|2326.76|2306.76|2325.85|2305.85|23
1640594450000|2021-12-27 08:40:50|2326.74|2306.74|2326.58|2306.58|2326.74|2306.74|2326.55|2306.55|15
1640594460000|2021-12-27 08:41:00|2326.54|2306.54|2326.45|2306.45|2326.63|2306.63|2326.45|2306.45|8
1640594470000|2021-12-27 08:41:10|2326.42|2306.42|2326.42|2306.42|2326.58|2306.58|2326.29|2306.29|17
1640594480000|2021-12-27 08:41:20|2326.35|2306.35|2326.07|2306.07|2326.4|2306.4|2324.82|2304.82|31
1640594490000|2021-12-27 08:41:30|2326.05|2306.05|2326.86|2306.86|2327.06|2307.06|2326.05|2306.05|33
1640594500000|2021-12-27 08:41:40|2326.93|2306.93|2328.24|2308.24|2328.37|2308.37|2326.62|2306.62|27
1640594510000|2021-12-27 08:41:50|2328.26|2308.26|2328.61|2308.61|2328.69|2308.69|2328.24|2308.24|16
1640594520000|2021-12-27 08:42:00|2328.55|2308.55|2327.69|2307.69|2328.55|2308.55|2327.52|2307.52|19
1640594530000|2021-12-27 08:42:10|2327.62|2307.62|2327.58|2307.58|2327.81|2307.81|2327.27|2307.27|16
1640594540000|2021-12-27 08:42:20|2327.68|2307.68|2327.84|2307.84|2327.84|2307.84|2327.54|2307.54|15
1640594550000|2021-12-27 08:42:30|2327.77|2307.77|2327.71|2307.71|2327.78|2307.78|2327.66|2307.66|13
1640594560000|2021-12-27 08:42:40|2327.68|2307.68|2327.46|2307.46|2327.68|2307.68|2327.29|2307.29|10
1640594570000|2021-12-27 08:42:50|2327.57|2307.57|2327.54|2307.54|2327.67|2307.67|2327.52|2307.52|9
1640594580000|2021-12-27 08:43:00|2327.53|2307.53|2327.82|2307.82|2327.82|2307.82|2327.48|2307.48|20
1640594590000|2021-12-27 08:43:10|2328.05|2308.05|2327.9|2307.9|2328.37|2308.37|2327.9|2307.9|18
1640594600000|2021-12-27 08:43:20|2327.89|2307.89|2327.74|2307.74|2327.89|2307.89|2327.69|2307.69|13
1640594610000|2021-12-27 08:43:30|2327.71|2307.71|2327.09|2307.09|2327.79|2307.79|2327.09|2307.09|22
1640594620000|2021-12-27 08:43:40|2327.52|2307.52|2327.51|2307.51|2327.59|2307.59|2327.09|2307.09|21
1640594630000|2021-12-27 08:43:50|2327.53|2307.53|2327.67|2307.67|2327.72|2307.72|2327.51|2307.51|7
1640594640000|2021-12-27 08:44:00|2327.61|2307.61|2326.8|2306.8|2327.61|2307.61|2326.8|2306.8|15
1640594650000|2021-12-27 08:44:10|2327.22|2307.22|2326.48|2306.48|2327.45|2307.45|2326.48|2306.48|16
1640594660000|2021-12-27 08:44:20|2326.46|2306.46|2326.56|2306.56|2326.59|2306.59|2326.41|2306.41|24
1640594670000|2021-12-27 08:44:30|2326.57|2306.57|2327.62|2307.62|2327.62|2307.62|2326.57|2306.57|19
1640594680000|2021-12-27 08:44:40|2327.59|2307.59|2327.62|2307.62|2327.64|2307.64|2327.5|2307.5|17
1640594690000|2021-12-27 08:44:50|2327.58|2307.58|2327.54|2307.54|2327.66|2307.66|2327.51|2307.51|12
1640594700000|2021-12-27 08:45:00|2327.53|2307.53|2327.59|2307.59|2327.63|2307.63|2327.46|2307.46|21
1640594710000|2021-12-27 08:45:10|2327.54|2307.54|2327.24|2307.24|2327.63|2307.63|2327.24|2307.24|17
1640594720000|2021-12-27 08:45:20|2326.99|2306.99|2325.02|2305.02|2326.99|2306.99|2324.9|2304.9|24
1640594730000|2021-12-27 08:45:30|2324.57|2304.57|2323.12|2303.12|2324.57|2304.57|2323.07|2303.07|15
1640594740000|2021-12-27 08:45:40|2323.01|2303.01|2322.26|2302.26|2323.09|2303.09|2322.16|2302.16|28
1640594750000|2021-12-27 08:45:50|2322.29|2302.29|2322.05|2302.05|2322.35|2302.35|2321.71|2301.71|15
1640594760000|2021-12-27 08:46:00|2322.02|2302.02|2321.71|2301.71|2322.02|2302.02|2321.58|2301.58|20
1640594770000|2021-12-27 08:46:10|2321.68|2301.68|2320.67|2300.67|2321.68|2301.68|2320.67|2300.67|10
1640594780000|2021-12-27 08:46:20|2320.68|2300.68|2320.46|2300.46|2320.68|2300.68|2320.46|2300.46|5
1640594790000|2021-12-27 08:46:30|2319.83|2299.83|2320.58|2300.58|2320.58|2300.58|2319.83|2299.83|3
1640594800000|2021-12-27 08:46:40|2320.7|2300.7|2320.7|2300.7|2320.7|2300.7|2320.7|2300.7|1
1640594810000|2021-12-27 08:46:50|2320.25|2300.25|2319.27|2299.27|2320.41|2300.41|2319.03|2299.03|17
1640594820000|2021-12-27 08:47:00|2319.26|2299.26|2318.43|2298.43|2319.36|2299.36|2318.3|2298.3|20
1640594830000|2021-12-27 08:47:10|2318.27|2298.27|2318.43|2298.43|2318.43|2298.43|2318.25|2298.25|4
1640594840000|2021-12-27 08:47:20|2318.46|2298.46|2316.18|2296.18|2318.46|2298.46|2316.18|2296.18|9
1640594850000|2021-12-27 08:47:30|2316.09|2296.09|2316.11|2296.11|2316.51|2296.51|2316.09|2296.09|9
1640594860000|2021-12-27 08:47:40|2316.24|2296.24|2315.88|2295.88|2316.24|2296.24|2315.36|2295.36|12
1640594870000|2021-12-27 08:47:50|2315.97|2295.97|2315.61|2295.61|2316.02|2296.02|2315.61|2295.61|17
1640594880000|2021-12-27 08:48:00|2315.69|2295.69|2315.69|2295.69|2315.69|2295.69|2315.69|2295.69|1
1640594890000|2021-12-27 08:48:10|2315.19|2295.19|2315.61|2295.61|2315.61|2295.61|2315.19|2295.19|2
1640594900000|2021-12-27 08:48:20|2315.19|2295.19|2315.82|2295.82|2315.82|2295.82|2315.19|2295.19|4
1640594910000|2021-12-27 08:48:30|2315.58|2295.58|2315.74|2295.74|2315.89|2295.89|2315.2|2295.2|11
1640594920000|2021-12-27 08:48:40|2315.72|2295.72|2313.36|2293.36|2315.72|2295.72|2313.36|2293.36|13
1640594930000|2021-12-27 08:48:50|2313.4|2293.4|2314.92|2294.92|2315.01|2295.01|2313.32|2293.32|24
1640594940000|2021-12-27 08:49:00|2314.94|2294.94|2315.51|2295.51|2315.82|2295.82|2314.89|2294.89|25
1640594950000|2021-12-27 08:49:10|2315.5|2295.5|2315.31|2295.31|2315.59|2295.59|2315.26|2295.26|24
1640594960000|2021-12-27 08:49:20|2315.3|2295.3|2314.68|2294.68|2315.3|2295.3|2314.53|2294.53|21
1640594970000|2021-12-27 08:49:30|2314.67|2294.67|2312.33|2292.33|2314.81|2294.81|2312.33|2292.33|20
1640594980000|2021-12-27 08:49:40|2311.45|2291.45|2311.67|2291.67|2312.33|2292.33|2311.1|2291.1|8
1640594990000|2021-12-27 08:49:50|2311.56|2291.56|2311.88|2291.88|2312.27|2292.27|2311.44|2291.44|4
1640595000000|2021-12-27 08:50:00|2311.87|2291.87|2311.84|2291.84|2311.92|2291.92|2311.75|2291.75|12
1640595010000|2021-12-27 08:50:10|2311.91|2291.91|2311.81|2291.81|2311.91|2291.91|2311.72|2291.72|9
1640595020000|2021-12-27 08:50:20|2311.8|2291.8|2311.83|2291.83|2311.91|2291.91|2311.73|2291.73|14
1640595030000|2021-12-27 08:50:30|2311.82|2291.82|2309.78|2289.78|2311.99|2291.99|2309.78|2289.78|24
1640595040000|2021-12-27 08:50:40|2309.77|2289.77|2308.94|2288.94|2309.9|2289.9|2308.14|2288.14|31
1640595050000|2021-12-27 08:50:50|2308.95|2288.95|2309.68|2289.68|2309.71|2289.71|2308.36|2288.36|19
1640595060000|2021-12-27 08:51:00|2309.65|2289.65|2308.97|2288.97|2309.82|2289.82|2308.97|2288.97|18
1640595070000|2021-12-27 08:51:10|2308.92|2288.92|2310.06|2290.06|2310.41|2290.41|2308.91|2288.91|22
1640595080000|2021-12-27 08:51:20|2310.22|2290.22|2310.38|2290.38|2310.55|2290.55|2310.09|2290.09|26
1640595090000|2021-12-27 08:51:30|2310.84|2290.84|2310.86|2290.86|2311.29|2291.29|2310.46|2290.46|20
1640595100000|2021-12-27 08:51:40|2311.22|2291.22|2311.47|2291.47|2311.52|2291.52|2310.86|2290.86|6
1640595110000|2021-12-27 08:51:50|2310.92|2290.92|2310.91|2290.91|2311.56|2291.56|2310.9|2290.9|10
1640595120000|2021-12-27 08:52:00|2310.79|2290.79|2311.84|2291.84|2311.84|2291.84|2310.79|2290.79|11
1640595130000|2021-12-27 08:52:10|2311.82|2291.82|2310.83|2290.83|2311.82|2291.82|2310.58|2290.58|12
1640595140000|2021-12-27 08:52:20|2310.82|2290.82|2310.51|2290.51|2310.82|2290.82|2310.5|2290.5|10
1640595150000|2021-12-27 08:52:30|2310.08|2290.08|2310.9|2290.9|2310.9|2290.9|2310.08|2290.08|12
1640595160000|2021-12-27 08:52:40|2310.89|2290.89|2310.86|2290.86|2310.97|2290.97|2310.86|2290.86|9
1640595170000|2021-12-27 08:52:50|2310.95|2290.95|2310.95|2290.95|2310.96|2290.96|2310.87|2290.87|11
1640595180000|2021-12-27 08:53:00|2310.92|2290.92|2311.53|2291.53|2311.53|2291.53|2310.59|2290.59|21
1640595190000|2021-12-27 08:53:10|2311.74|2291.74|2311.67|2291.67|2311.82|2291.82|2311.52|2291.52|22
1640595200000|2021-12-27 08:53:20|2311.66|2291.66|2310.94|2290.94|2311.66|2291.66|2310.93|2290.93|17
1640595210000|2021-12-27 08:53:30|2310.87|2290.87|2309.45|2289.45|2310.87|2290.87|2309.42|2289.42|11
1640595220000|2021-12-27 08:53:40|2309.51|2289.51|2309.49|2289.49|2309.64|2289.64|2309.49|2289.49|4
1640595240000|2021-12-27 08:54:00|2309.61|2289.61|2309.44|2289.44|2309.68|2289.68|2309.37|2289.37|8
1640595250000|2021-12-27 08:54:10|2309.43|2289.43|2309.25|2289.25|2309.7|2289.7|2309.25|2289.25|11
1640595260000|2021-12-27 08:54:20|2309.22|2289.22|2308.83|2288.83|2309.25|2289.25|2308.83|2288.83|3
1640595270000|2021-12-27 08:54:30|2308.81|2288.81|2309.71|2289.71|2309.71|2289.71|2308.81|2288.81|3
1640595280000|2021-12-27 08:54:40|2310.29|2290.29|2310.46|2290.46|2311.18|2291.18|2310.29|2290.29|10
1640595290000|2021-12-27 08:54:50|2310.57|2290.57|2311.72|2291.72|2311.77|2291.77|2310.25|2290.25|25
1640595300000|2021-12-27 08:55:00|2311.66|2291.66|2312.17|2292.17|2312.61|2292.61|2311.66|2291.66|12
1640595310000|2021-12-27 08:55:10|2312.19|2292.19|2312.58|2292.58|2312.63|2292.63|2311.96|2291.96|11
1640595320000|2021-12-27 08:55:20|2312.65|2292.65|2313.08|2293.08|2313.18|2293.18|2312.65|2292.65|15
1640595330000|2021-12-27 08:55:30|2313.07|2293.07|2311.75|2291.75|2313.09|2293.09|2311.74|2291.74|24
1640595340000|2021-12-27 08:55:40|2311.72|2291.72|2312.73|2292.73|2313.15|2293.15|2311.72|2291.72|26
1640595350000|2021-12-27 08:55:50|2312.75|2292.75|2312.27|2292.27|2312.98|2292.98|2312.27|2292.27|23
1640595360000|2021-12-27 08:56:00|2312.25|2292.25|2310.98|2290.98|2312.3|2292.3|2310.93|2290.93|32
1640595370000|2021-12-27 08:56:10|2310.99|2290.99|2311.7|2291.7|2311.72|2291.72|2310.98|2290.98|18
1640595380000|2021-12-27 08:56:20|2311.68|2291.68|2312.08|2292.08|2312.08|2292.08|2311.68|2291.68|19
1640595390000|2021-12-27 08:56:30|2312.07|2292.07|2311.76|2291.76|2312.07|2292.07|2311.76|2291.76|9
1640595400000|2021-12-27 08:56:40|2311.73|2291.73|2310.82|2290.82|2311.79|2291.79|2310.82|2290.82|22
1640595410000|2021-12-27 08:56:50|2310.8|2290.8|2310.95|2290.95|2310.97|2290.97|2310.79|2290.79|7
1640595420000|2021-12-27 08:57:00|2310.78|2290.78|2309.83|2289.83|2311.3|2291.3|2309.83|2289.83|32
1640595430000|2021-12-27 08:57:10|2309.97|2289.97|2306.31|2286.31|2309.98|2289.98|2306.28|2286.28|22
1640595440000|2021-12-27 08:57:20|2306.22|2286.22|2307|2287|2307.46|2287.46|2306.22|2286.22|16
1640595450000|2021-12-27 08:57:30|2307.07|2287.07|2307.02|2287.02|2307.1|2287.1|2306.86|2286.86|10
1640595460000|2021-12-27 08:57:40|2307.08|2287.08|2306.09|2286.09|2307.08|2287.08|2306.09|2286.09|14
1640595470000|2021-12-27 08:57:50|2306.17|2286.17|2305.7|2285.7|2306.17|2286.17|2305.27|2285.27|16
1640595480000|2021-12-27 08:58:00|2305.8|2285.8|2305.79|2285.79|2306.27|2286.27|2305.72|2285.72|7
1640595490000|2021-12-27 08:58:10|2305.32|2285.32|2305.22|2285.22|2305.8|2285.8|2305.22|2285.22|11
1640595500000|2021-12-27 08:58:20|2305.86|2285.86|2304.81|2284.81|2305.86|2285.86|2304.81|2284.81|10
1640595510000|2021-12-27 08:58:30|2304.55|2284.55|2305.23|2285.23|2305.49|2285.49|2304.15|2284.15|19
1640595520000|2021-12-27 08:58:40|2305.56|2285.56|2305.7|2285.7|2305.92|2285.92|2304.89|2284.89|18
1640595530000|2021-12-27 08:58:50|2305.71|2285.71|2305.04|2285.04|2305.71|2285.71|2304.81|2284.81|21
1640595540000|2021-12-27 08:59:00|2305.03|2285.03|2305.03|2285.03|2305.04|2285.04|2305.02|2285.02|10
1640595550000|2021-12-27 08:59:10|2305.04|2285.04|2305.01|2285.01|2305.09|2285.09|2305.01|2285.01|7
1640595560000|2021-12-27 08:59:20|2305|2285|2304.99|2284.99|2305.08|2285.08|2304.78|2284.78|15
1640595570000|2021-12-27 08:59:30|2305.7|2285.7|2305.69|2285.69|2305.7|2285.7|2305.69|2285.69|8
1640595580000|2021-12-27 08:59:40|2305.7|2285.7|2303.87|2283.87|2305.7|2285.7|2303.79|2283.79|15
1640595590000|2021-12-27 08:59:50|2304.36|2284.36|2303.88|2283.88|2304.59|2284.59|2303.38|2283.38|12
1640595600000|2021-12-27 09:00:00|2303.38|2283.38|2300.69|2280.69|2303.9|2283.9|2300.69|2280.69|23
1640595610000|2021-12-27 09:00:10|2300.68|2280.68|2298.36|2278.36|2300.68|2280.68|2297.52|2277.52|35
1640595620000|2021-12-27 09:00:20|2298.3|2278.3|2295.64|2275.64|2298.66|2278.66|2295.64|2275.64|31
1640595630000|2021-12-27 09:00:30|2295.74|2275.74|2295.09|2275.09|2296|2276|2295.09|2275.09|13
1640595640000|2021-12-27 09:00:40|2294.99|2274.99|2294.79|2274.79|2295.86|2275.86|2294.79|2274.79|16
1640595650000|2021-12-27 09:00:50|2294.84|2274.84|2295.15|2275.15|2295.15|2275.15|2294.71|2274.71|16
1640595660000|2021-12-27 09:01:00|2295.17|2275.17|2296.65|2276.65|2296.68|2276.68|2295.17|2275.17|18
1640595670000|2021-12-27 09:01:10|2296.59|2276.59|2299.51|2279.51|2299.52|2279.52|2296.59|2276.59|23
1640595680000|2021-12-27 09:01:20|2299.49|2279.49|2299.75|2279.75|2299.78|2279.78|2299.49|2279.49|5
1640595690000|2021-12-27 09:01:30|2299.74|2279.74|2302.72|2282.72|2302.72|2282.72|2299.74|2279.74|19
1640595700000|2021-12-27 09:01:40|2302.58|2282.58|2302.88|2282.88|2302.88|2282.88|2302.26|2282.26|21
1640595710000|2021-12-27 09:01:50|2302.84|2282.84|2303.32|2283.32|2303.32|2283.32|2302.45|2282.45|18
1640595720000|2021-12-27 09:02:00|2303.3|2283.3|2303.27|2283.27|2303.99|2283.99|2303.05|2283.05|16
1640595730000|2021-12-27 09:02:10|2303.28|2283.28|2304.12|2284.12|2304.12|2284.12|2302.63|2282.63|29
1640595740000|2021-12-27 09:02:20|2304.1|2284.1|2303.87|2283.87|2304.1|2284.1|2303.85|2283.85|24
1640595750000|2021-12-27 09:02:30|2303.88|2283.88|2304.4|2284.4|2304.4|2284.4|2303.81|2283.81|11
1640595760000|2021-12-27 09:02:40|2304.42|2284.42|2304.74|2284.74|2304.74|2284.74|2304.4|2284.4|11
1640595770000|2021-12-27 09:02:50|2304.67|2284.67|2305.29|2285.29|2305.3|2285.3|2304.67|2284.67|7
1640595780000|2021-12-27 09:03:00|2305.3|2285.3|2304|2284|2305.3|2285.3|2304|2284|18
1640595790000|2021-12-27 09:03:10|2303.98|2283.98|2305.19|2285.19|2305.19|2285.19|2302.5|2282.5|28
1640595800000|2021-12-27 09:03:20|2305.52|2285.52|2305.65|2285.65|2305.66|2285.66|2305.52|2285.52|4
1640595810000|2021-12-27 09:03:30|2305.64|2285.64|2306.18|2286.18|2306.18|2286.18|2305.11|2285.11|21
1640595820000|2021-12-27 09:03:40|2306.13|2286.13|2306.32|2286.32|2306.32|2286.32|2306.13|2286.13|7
1640595830000|2021-12-27 09:03:50|2306.14|2286.14|2305.8|2285.8|2306.14|2286.14|2305.61|2285.61|10
1640595840000|2021-12-27 09:04:00|2305.83|2285.83|2305.98|2285.98|2306.33|2286.33|2305.72|2285.72|19
1640595850000|2021-12-27 09:04:10|2306.04|2286.04|2305.52|2285.52|2306.04|2286.04|2305.38|2285.38|18
1640595860000|2021-12-27 09:04:20|2305.13|2285.13|2304.13|2284.13|2305.27|2285.27|2304.13|2284.13|20
1640595870000|2021-12-27 09:04:30|2304.28|2284.28|2302.35|2282.35|2304.51|2284.51|2301.5|2281.5|28
1640595880000|2021-12-27 09:04:40|2302.54|2282.54|2301.75|2281.75|2302.54|2282.54|2301.32|2281.32|10
1640595890000|2021-12-27 09:04:50|2301.32|2281.32|2301.11|2281.11|2301.32|2281.32|2301.11|2281.11|3
1640595900000|2021-12-27 09:05:00|2301.45|2281.45|2300.05|2280.05|2301.45|2281.45|2300.05|2280.05|11
1640595910000|2021-12-27 09:05:10|2299.87|2279.87|2300.51|2280.51|2300.51|2280.51|2298.7|2278.7|23
1640595920000|2021-12-27 09:05:20|2300.47|2280.47|2300.54|2280.54|2300.54|2280.54|2300.34|2280.34|6
1640595930000|2021-12-27 09:05:30|2300.52|2280.52|2300.36|2280.36|2300.62|2280.62|2300.36|2280.36|12
1640595940000|2021-12-27 09:05:40|2300.35|2280.35|2298.7|2278.7|2300.5|2280.5|2298.66|2278.66|22
1640595950000|2021-12-27 09:05:50|2298.67|2278.67|2298.07|2278.07|2298.75|2278.75|2297.73|2277.73|10
1640595960000|2021-12-27 09:06:00|2298.23|2278.23|2297.91|2277.91|2298.23|2278.23|2297.91|2277.91|15
1640595970000|2021-12-27 09:06:10|2298.16|2278.16|2297.76|2277.76|2298.16|2278.16|2297.35|2277.35|15
1640595980000|2021-12-27 09:06:20|2298|2278|2296.8|2276.8|2298.01|2278.01|2296.8|2276.8|18
1640595990000|2021-12-27 09:06:30|2296.82|2276.82|2296.44|2276.44|2297.08|2277.08|2296.43|2276.43|20
1640596000000|2021-12-27 09:06:40|2296.43|2276.43|2294.93|2274.93|2296.45|2276.45|2294.93|2274.93|18
1640596010000|2021-12-27 09:06:50|2294.77|2274.77|2295.98|2275.98|2295.98|2275.98|2294.77|2274.77|26
1640596020000|2021-12-27 09:07:00|2295.9|2275.9|2294.39|2274.39|2295.9|2275.9|2294.39|2274.39|18
1640596030000|2021-12-27 09:07:10|2294.48|2274.48|2294.34|2274.34|2294.59|2274.59|2294.28|2274.28|12
1640596040000|2021-12-27 09:07:20|2294.17|2274.17|2293.96|2273.96|2294.45|2274.45|2293.94|2273.94|15
1640596050000|2021-12-27 09:07:30|2293.93|2273.93|2292.77|2272.77|2294.06|2274.06|2292.77|2272.77|22
1640596060000|2021-12-27 09:07:40|2293.22|2273.22|2293.34|2273.34|2294.07|2274.07|2292.81|2272.81|25
1640596070000|2021-12-27 09:07:50|2293.45|2273.45|2294.86|2274.86|2294.86|2274.86|2293.34|2273.34|15
1640596080000|2021-12-27 09:08:00|2294.87|2274.87|2295.07|2275.07|2295.63|2275.63|2294.68|2274.68|20
1640596090000|2021-12-27 09:08:10|2295.06|2275.06|2294.61|2274.61|2295.08|2275.08|2294.6|2274.6|20
1640596100000|2021-12-27 09:08:20|2294.85|2274.85|2295.37|2275.37|2295.7|2275.7|2294.61|2274.61|18
1640596110000|2021-12-27 09:08:30|2295.38|2275.38|2294.29|2274.29|2295.38|2275.38|2294.29|2274.29|11
1640596120000|2021-12-27 09:08:40|2294.55|2274.55|2294.14|2274.14|2294.6|2274.6|2294.13|2274.13|11
1640596130000|2021-12-27 09:08:50|2293.97|2273.97|2292.73|2272.73|2293.97|2273.97|2292.73|2272.73|9
1640596140000|2021-12-27 09:09:00|2292.76|2272.76|2292.72|2272.72|2293.08|2273.08|2292.36|2272.36|8
1640596150000|2021-12-27 09:09:10|2292.45|2272.45|2288.38|2268.38|2292.45|2272.45|2288.17|2268.17|19
1640596160000|2021-12-27 09:09:20|2288.26|2268.26|2289.22|2269.22|2289.22|2269.22|2288.26|2268.26|14
1640596170000|2021-12-27 09:09:30|2289.21|2269.21|2288.36|2268.36|2289.21|2269.21|2288.36|2268.36|11
1640596180000|2021-12-27 09:09:40|2288.4|2268.4|2288.59|2268.59|2288.77|2268.77|2288.4|2268.4|19
1640596190000|2021-12-27 09:09:50|2288.63|2268.63|2289.51|2269.51|2289.64|2269.64|2288.54|2268.54|17
1640596200000|2021-12-27 09:10:00|2289.5|2269.5|2290.05|2270.05|2290.05|2270.05|2289.39|2269.39|19
1640596210000|2021-12-27 09:10:10|2290.13|2270.13|2293.26|2273.26|2293.58|2273.58|2290.13|2270.13|26
1640596220000|2021-12-27 09:10:20|2293.33|2273.33|2293.59|2273.59|2293.77|2273.77|2293.33|2273.33|10
1640596230000|2021-12-27 09:10:30|2293.76|2273.76|2296.32|2276.32|2296.32|2276.32|2293.75|2273.75|19
1640596240000|2021-12-27 09:10:40|2296.45|2276.45|2298.69|2278.69|2298.69|2278.69|2296.45|2276.45|15
1640596250000|2021-12-27 09:10:50|2298.62|2278.62|2299.8|2279.8|2299.8|2279.8|2298.62|2278.62|11
1640596260000|2021-12-27 09:11:00|2299.6|2279.6|2301.26|2281.26|2301.26|2281.26|2299.52|2279.52|12
1640596270000|2021-12-27 09:11:10|2301.29|2281.29|2300.57|2280.57|2301.54|2281.54|2300.55|2280.55|10
1640596280000|2021-12-27 09:11:20|2300.58|2280.58|2300.3|2280.3|2301.74|2281.74|2300.3|2280.3|17
1640596290000|2021-12-27 09:11:30|2300.13|2280.13|2300.55|2280.55|2300.97|2280.97|2299.34|2279.34|33
1640596300000|2021-12-27 09:11:40|2300.59|2280.59|2300.48|2280.48|2300.59|2280.59|2300.15|2280.15|16
1640596310000|2021-12-27 09:11:50|2300.53|2280.53|2300.69|2280.69|2300.69|2280.69|2300.41|2280.41|6
1640596320000|2021-12-27 09:12:00|2300.68|2280.68|2300.77|2280.77|2300.89|2280.89|2300.68|2280.68|14
1640596330000|2021-12-27 09:12:10|2300.99|2280.99|2301.53|2281.53|2301.53|2281.53|2300.99|2280.99|14
1640596340000|2021-12-27 09:12:20|2301.5|2281.5|2301.96|2281.96|2302.4|2282.4|2301.5|2281.5|13
1640596350000|2021-12-27 09:12:30|2301.99|2281.99|2300.76|2280.76|2301.99|2281.99|2300.72|2280.72|17
1640596360000|2021-12-27 09:12:40|2300.85|2280.85|2301.47|2281.47|2301.69|2281.69|2300.81|2280.81|28
1640596370000|2021-12-27 09:12:50|2301.51|2281.51|2302.58|2282.58|2302.58|2282.58|2301.51|2281.51|12
1640596380000|2021-12-27 09:13:00|2302.59|2282.59|2300.95|2280.95|2302.61|2282.61|2300.95|2280.95|14
1640596390000|2021-12-27 09:13:10|2300.98|2280.98|2302.93|2282.93|2302.93|2282.93|2300.74|2280.74|17
1640596400000|2021-12-27 09:13:20|2302.91|2282.91|2303.55|2283.55|2303.89|2283.89|2302.91|2282.91|16
1640596410000|2021-12-27 09:13:30|2304.03|2284.03|2304.69|2284.69|2304.69|2284.69|2303.9|2283.9|7
1640596420000|2021-12-27 09:13:40|2304.71|2284.71|2307.04|2287.04|2307.04|2287.04|2304.71|2284.71|23
1640596430000|2021-12-27 09:13:50|2307.4|2287.4|2308.17|2288.17|2308.2|2288.2|2307.4|2287.4|21
1640596440000|2021-12-27 09:14:00|2308.41|2288.41|2306.66|2286.66|2308.52|2288.52|2306.66|2286.66|16
1640596450000|2021-12-27 09:14:10|2307.36|2287.36|2307.95|2287.95|2308.01|2288.01|2306.59|2286.59|25
1640596460000|2021-12-27 09:14:20|2308.01|2288.01|2308.56|2288.56|2308.56|2288.56|2307.97|2287.97|19
1640596470000|2021-12-27 09:14:30|2308.54|2288.54|2308.51|2288.51|2308.56|2288.56|2308.47|2288.47|4
1640596480000|2021-12-27 09:14:40|2308.69|2288.69|2309.77|2289.77|2309.9|2289.9|2308.69|2288.69|11
1640596490000|2021-12-27 09:14:50|2309.75|2289.75|2310.42|2290.42|2310.84|2290.84|2309.75|2289.75|19
1640596500000|2021-12-27 09:15:00|2310.4|2290.4|2310.69|2290.69|2310.69|2290.69|2310.27|2290.27|27
1640596510000|2021-12-27 09:15:10|2311.3|2291.3|2312.63|2292.63|2312.64|2292.64|2310.69|2290.69|25
1640596520000|2021-12-27 09:15:20|2312.61|2292.61|2312.45|2292.45|2312.71|2292.71|2312.2|2292.2|28
1640596530000|2021-12-27 09:15:30|2312.46|2292.46|2312.48|2292.48|2312.82|2292.82|2312.46|2292.46|15
1640596540000|2021-12-27 09:15:40|2312.5|2292.5|2312.71|2292.71|2312.92|2292.92|2312.48|2292.48|6
1640596550000|2021-12-27 09:15:50|2312.7|2292.7|2312.23|2292.23|2312.7|2292.7|2312.07|2292.07|17
1640596560000|2021-12-27 09:16:00|2312.28|2292.28|2310.13|2290.13|2312.34|2292.34|2310.13|2290.13|33
1640596570000|2021-12-27 09:16:10|2310.1|2290.1|2310.82|2290.82|2311.13|2291.13|2309.97|2289.97|22
1640596580000|2021-12-27 09:16:20|2310.91|2290.91|2312.83|2292.83|2313.09|2293.09|2310.61|2290.61|28
1640596590000|2021-12-27 09:16:30|2312.82|2292.82|2311.75|2291.75|2312.82|2292.82|2311.75|2291.75|22
1640596600000|2021-12-27 09:16:40|2312.28|2292.28|2312.6|2292.6|2312.72|2292.72|2312.06|2292.06|16
1640596610000|2021-12-27 09:16:50|2312.54|2292.54|2314.04|2294.04|2314.04|2294.04|2312.42|2292.42|32
1640596620000|2021-12-27 09:17:00|2313.77|2293.77|2313.95|2293.95|2313.95|2293.95|2313.31|2293.31|29
1640596630000|2021-12-27 09:17:10|2313.94|2293.94|2314.6|2294.6|2314.6|2294.6|2313.52|2293.52|23
1640596640000|2021-12-27 09:17:20|2314.38|2294.38|2313.73|2293.73|2314.47|2294.47|2313.68|2293.68|23
1640596650000|2021-12-27 09:17:30|2313.72|2293.72|2313.11|2293.11|2313.72|2293.72|2312.21|2292.21|23
1640596660000|2021-12-27 09:17:40|2313.33|2293.33|2314.45|2294.45|2314.45|2294.45|2313.33|2293.33|17
1640596670000|2021-12-27 09:17:50|2314.4|2294.4|2313.47|2293.47|2314.4|2294.4|2313|2293|12
1640596680000|2021-12-27 09:18:00|2313.07|2293.07|2313.71|2293.71|2313.71|2293.71|2313.07|2293.07|8
1640596690000|2021-12-27 09:18:10|2313.79|2293.79|2313.75|2293.75|2313.88|2293.88|2312.98|2292.98|17
1640596700000|2021-12-27 09:18:20|2313.74|2293.74|2314.7|2294.7|2314.77|2294.77|2313.62|2293.62|19
1640596710000|2021-12-27 09:18:30|2314.95|2294.95|2315.02|2295.02|2315.06|2295.06|2314.83|2294.83|11
1640596720000|2021-12-27 09:18:40|2314.99|2294.99|2315.24|2295.24|2315.32|2295.32|2314.74|2294.74|24
1640596730000|2021-12-27 09:18:50|2315.23|2295.23|2315.46|2295.46|2315.46|2295.46|2315.22|2295.22|14
1640596740000|2021-12-27 09:19:00|2315.45|2295.45|2314.69|2294.69|2315.47|2295.47|2314.39|2294.39|19
1640596750000|2021-12-27 09:19:10|2314.68|2294.68|2314.78|2294.78|2314.85|2294.85|2314.19|2294.19|31
1640596760000|2021-12-27 09:19:20|2314.72|2294.72|2315.22|2295.22|2315.45|2295.45|2314.72|2294.72|17
1640596770000|2021-12-27 09:19:30|2315.2|2295.2|2315.9|2295.9|2315.99|2295.99|2315.02|2295.02|24
1640596780000|2021-12-27 09:19:40|2316.16|2296.16|2318.33|2298.33|2318.33|2298.33|2316.16|2296.16|19
1640596790000|2021-12-27 09:19:50|2318.4|2298.4|2318.67|2298.67|2318.67|2298.67|2317.92|2297.92|10
1640596800000|2021-12-27 09:20:00|2319.4|2299.4|2318.82|2298.82|2319.61|2299.61|2318.82|2298.82|6
1640596810000|2021-12-27 09:20:10|2319.04|2299.04|2318.97|2298.97|2320.06|2300.06|2318.46|2298.46|25
1640596820000|2021-12-27 09:20:20|2318.93|2298.93|2319.21|2299.21|2319.43|2299.43|2318.76|2298.76|30
1640596830000|2021-12-27 09:20:30|2319.66|2299.66|2319.26|2299.26|2319.93|2299.93|2319.26|2299.26|20
1640596840000|2021-12-27 09:20:40|2319.73|2299.73|2319.73|2299.73|2319.73|2299.73|2319.53|2299.53|5
1640596850000|2021-12-27 09:20:50|2319.3|2299.3|2319.25|2299.25|2319.73|2299.73|2319.23|2299.23|9
1640596860000|2021-12-27 09:21:00|2319.16|2299.16|2317.62|2297.62|2319.16|2299.16|2316.76|2296.76|28
1640596870000|2021-12-27 09:21:10|2317.71|2297.71|2318.69|2298.69|2318.69|2298.69|2317.51|2297.51|29
1640596880000|2021-12-27 09:21:20|2318.67|2298.67|2319.28|2299.28|2319.42|2299.42|2318.58|2298.58|31
1640596890000|2021-12-27 09:21:30|2319.23|2299.23|2319.39|2299.39|2319.42|2299.42|2319.17|2299.17|23
1640596900000|2021-12-27 09:21:40|2319.4|2299.4|2319.33|2299.33|2319.67|2299.67|2319.27|2299.27|10
1640596910000|2021-12-27 09:21:50|2319.4|2299.4|2318.34|2298.34|2319.4|2299.4|2318.32|2298.32|24
1640596920000|2021-12-27 09:22:00|2318.31|2298.31|2317.94|2297.94|2318.4|2298.4|2317.94|2297.94|23
1640596930000|2021-12-27 09:22:10|2317.96|2297.96|2318.68|2298.68|2318.68|2298.68|2317.37|2297.37|34
1640596940000|2021-12-27 09:22:20|2318.67|2298.67|2318.86|2298.86|2318.95|2298.95|2318.62|2298.62|18
1640596950000|2021-12-27 09:22:30|2318.87|2298.87|2319.27|2299.27|2319.27|2299.27|2318.87|2298.87|13
1640596960000|2021-12-27 09:22:40|2319.19|2299.19|2319.58|2299.58|2319.58|2299.58|2319.19|2299.19|7
1640596970000|2021-12-27 09:22:50|2319.45|2299.45|2320.27|2300.27|2320.27|2300.27|2319.45|2299.45|7
1640596980000|2021-12-27 09:23:00|2320.08|2300.08|2320.53|2300.53|2320.53|2300.53|2320.08|2300.08|3
1640596990000|2021-12-27 09:23:10|2320.6|2300.6|2320.57|2300.57|2320.6|2300.6|2320.57|2300.57|2
1640597000000|2021-12-27 09:23:20|2320.55|2300.55|2320.55|2300.55|2320.55|2300.55|2320.55|2300.55|1
1640597010000|2021-12-27 09:23:30|2320.54|2300.54|2320.11|2300.11|2320.54|2300.54|2319.99|2299.99|6
1640597020000|2021-12-27 09:23:40|2319.92|2299.92|2320.24|2300.24|2320.48|2300.48|2319.92|2299.92|23
1640597030000|2021-12-27 09:23:50|2320.46|2300.46|2320.88|2300.88|2321.34|2301.34|2320.24|2300.24|22
1640597040000|2021-12-27 09:24:00|2320.9|2300.9|2321.66|2301.66|2321.69|2301.69|2320.89|2300.89|18
1640597050000|2021-12-27 09:24:10|2321.65|2301.65|2321.7|2301.7|2321.7|2301.7|2321.51|2301.51|24
1640597060000|2021-12-27 09:24:20|2321.66|2301.66|2321.75|2301.75|2321.79|2301.79|2321.37|2301.37|8
1640597070000|2021-12-27 09:24:30|2321.78|2301.78|2321.82|2301.82|2321.83|2301.83|2321.75|2301.75|7
1640597080000|2021-12-27 09:24:40|2321.13|2301.13|2320.16|2300.16|2321.13|2301.13|2320.15|2300.15|29
1640597090000|2021-12-27 09:24:50|2320.17|2300.17|2321.6|2301.6|2321.64|2301.64|2320.17|2300.17|28
1640597100000|2021-12-27 09:25:00|2321.66|2301.66|2322.71|2302.71|2322.71|2302.71|2321.66|2301.66|11
1640597110000|2021-12-27 09:25:10|2322.74|2302.74|2323.25|2303.25|2323.25|2303.25|2322.74|2302.74|6
1640597120000|2021-12-27 09:25:20|2323.24|2303.24|2323.24|2303.24|2323.24|2303.24|2323.24|2303.24|1
1640597130000|2021-12-27 09:25:30|2323.34|2303.34|2323.27|2303.27|2323.34|2303.34|2323.27|2303.27|2
1640597140000|2021-12-27 09:25:40|2323.41|2303.41|2323.3|2303.3|2323.41|2303.41|2323.3|2303.3|2
1640597150000|2021-12-27 09:25:50|2323.61|2303.61|2323.19|2303.19|2323.69|2303.69|2323.19|2303.19|10
1640597160000|2021-12-27 09:26:00|2323.23|2303.23|2324.1|2304.1|2324.1|2304.1|2323.23|2303.23|5
1640597170000|2021-12-27 09:26:10|2324.01|2304.01|2322.43|2302.43|2324.02|2304.02|2322.43|2302.43|16
1640597180000|2021-12-27 09:26:20|2322.44|2302.44|2320.09|2300.09|2322.44|2302.44|2320.01|2300.01|12
1640597190000|2021-12-27 09:26:30|2320.14|2300.14|2319.37|2299.37|2320.23|2300.23|2319.16|2299.16|24
1640597200000|2021-12-27 09:26:40|2319.27|2299.27|2318.87|2298.87|2319.28|2299.28|2318.81|2298.81|13
1640597210000|2021-12-27 09:26:50|2318.92|2298.92|2318.24|2298.24|2318.99|2298.99|2318.09|2298.09|19
1640597220000|2021-12-27 09:27:00|2318.62|2298.62|2319.77|2299.77|2319.83|2299.83|2317.73|2297.73|16
1640597230000|2021-12-27 09:27:10|2319.76|2299.76|2319.54|2299.54|2319.85|2299.85|2319.49|2299.49|26
1640597240000|2021-12-27 09:27:20|2319.56|2299.56|2321.81|2301.81|2321.81|2301.81|2318.88|2298.88|34
1640597250000|2021-12-27 09:27:30|2321.8|2301.8|2321.3|2301.3|2321.87|2301.87|2321.3|2301.3|13
1640597260000|2021-12-27 09:27:40|2321.28|2301.28|2321.08|2301.08|2321.3|2301.3|2321.02|2301.02|14
1640597270000|2021-12-27 09:27:50|2321.07|2301.07|2322.18|2302.18|2322.27|2302.27|2320.82|2300.82|20
1640597280000|2021-12-27 09:28:00|2322.03|2302.03|2322.69|2302.69|2322.69|2302.69|2322.03|2302.03|18
1640597290000|2021-12-27 09:28:10|2322.71|2302.71|2323.16|2303.16|2323.8|2303.8|2322.66|2302.66|23
1640597300000|2021-12-27 09:28:20|2323.15|2303.15|2323.06|2303.06|2323.76|2303.76|2323.06|2303.06|10
1640597310000|2021-12-27 09:28:30|2323.08|2303.08|2323.1|2303.1|2323.1|2303.1|2323.07|2303.07|8
1640597320000|2021-12-27 09:28:40|2323.13|2303.13|2322.81|2302.81|2323.82|2303.82|2322.81|2302.81|5
1640597330000|2021-12-27 09:28:50|2322.84|2302.84|2322.84|2302.84|2322.84|2302.84|2322.84|2302.84|1
1640597340000|2021-12-27 09:29:00|2322.81|2302.81|2322.81|2302.81|2322.81|2302.81|2322.81|2302.81|1
1640597350000|2021-12-27 09:29:10|2322.86|2302.86|2322.92|2302.92|2323.17|2303.17|2322.75|2302.75|12
1640597360000|2021-12-27 09:29:20|2322.96|2302.96|2322.95|2302.95|2323.01|2303.01|2322.86|2302.86|10
1640597370000|2021-12-27 09:29:30|2323.09|2303.09|2323.15|2303.15|2323.15|2303.15|2322.88|2302.88|4
1640597380000|2021-12-27 09:29:40|2323.23|2303.23|2323.83|2303.83|2324.36|2304.36|2323.23|2303.23|23
1640597390000|2021-12-27 09:29:50|2324.47|2304.47|2324.84|2304.84|2324.85|2304.85|2323.83|2303.83|20
1640597400000|2021-12-27 09:30:00|2324.57|2304.57|2324.39|2304.39|2324.57|2304.57|2324.07|2304.07|27
1640597410000|2021-12-27 09:30:10|2324.38|2304.38|2323.01|2303.01|2324.49|2304.49|2323.01|2303.01|24
1640597420000|2021-12-27 09:30:20|2323.05|2303.05|2324.24|2304.24|2324.48|2304.48|2323.05|2303.05|15
1640597430000|2021-12-27 09:30:30|2324.48|2304.48|2324.32|2304.32|2325.03|2305.03|2324.16|2304.16|15
1640597440000|2021-12-27 09:30:40|2324.48|2304.48|2324.52|2304.52|2324.54|2304.54|2324.27|2304.27|14
1640597450000|2021-12-27 09:30:50|2324.51|2304.51|2325.44|2305.44|2325.44|2305.44|2324.46|2304.46|15
1640597460000|2021-12-27 09:31:00|2325.45|2305.45|2324.52|2304.52|2325.52|2305.52|2324.44|2304.44|26
1640597470000|2021-12-27 09:31:10|2324.53|2304.53|2324.38|2304.38|2324.66|2304.66|2324.38|2304.38|21
1640597480000|2021-12-27 09:31:20|2324.73|2304.73|2324.39|2304.39|2324.73|2304.73|2323.88|2303.88|29
1640597490000|2021-12-27 09:31:30|2324.29|2304.29|2324.12|2304.12|2324.32|2304.32|2324.01|2304.01|14
1640597500000|2021-12-27 09:31:40|2323.9|2303.9|2321.12|2301.12|2324.18|2304.18|2320.93|2300.93|23
1640597510000|2021-12-27 09:31:50|2320.93|2300.93|2318.8|2298.8|2320.93|2300.93|2318.69|2298.69|30
1640597520000|2021-12-27 09:32:00|2318.23|2298.23|2318.99|2298.99|2319.14|2299.14|2317.17|2297.17|30
1640597530000|2021-12-27 09:32:10|2319.06|2299.06|2320.4|2300.4|2320.4|2300.4|2319.06|2299.06|18
1640597540000|2021-12-27 09:32:20|2320.43|2300.43|2319.72|2299.72|2320.83|2300.83|2319.67|2299.67|29
1640597550000|2021-12-27 09:32:30|2319.81|2299.81|2319.19|2299.19|2319.81|2299.81|2318.37|2298.37|28
1640597560000|2021-12-27 09:32:40|2319.82|2299.82|2321.55|2301.55|2321.78|2301.78|2319.82|2299.82|25
1640597570000|2021-12-27 09:32:50|2321.79|2301.79|2322.05|2302.05|2322.66|2302.66|2321.48|2301.48|27
1640597580000|2021-12-27 09:33:00|2322.61|2302.61|2323.1|2303.1|2323.36|2303.36|2322.61|2302.61|29
1640597590000|2021-12-27 09:33:10|2323.08|2303.08|2322.82|2302.82|2323.15|2303.15|2322.51|2302.51|28
1640597600000|2021-12-27 09:33:20|2322.77|2302.77|2321.24|2301.24|2322.77|2302.77|2321.24|2301.24|18
1640597610000|2021-12-27 09:33:30|2320.99|2300.99|2320.22|2300.22|2321|2301|2320.13|2300.13|30
1640597620000|2021-12-27 09:33:40|2319.95|2299.95|2321.16|2301.16|2321.17|2301.17|2319.73|2299.73|26
1640597630000|2021-12-27 09:33:50|2321.14|2301.14|2323.05|2303.05|2323.4|2303.4|2321.08|2301.08|28
1640597640000|2021-12-27 09:34:00|2322.91|2302.91|2325.24|2305.24|2325.24|2305.24|2322.91|2302.91|33
1640597650000|2021-12-27 09:34:10|2325.19|2305.19|2324.84|2304.84|2325.25|2305.25|2324.81|2304.81|16
1640597660000|2021-12-27 09:34:20|2324.9|2304.9|2324|2304|2324.95|2304.95|2324|2304|24
1640597670000|2021-12-27 09:34:30|2323.99|2303.99|2324.17|2304.17|2324.27|2304.27|2323.99|2303.99|26
1640597680000|2021-12-27 09:34:40|2324.15|2304.15|2324.1|2304.1|2324.39|2304.39|2324|2304|22
1640597690000|2021-12-27 09:34:50|2324.09|2304.09|2323.79|2303.79|2324.62|2304.62|2323.79|2303.79|14
1640597700000|2021-12-27 09:35:00|2323.67|2303.67|2323.2|2303.2|2323.81|2303.81|2322.52|2302.52|28
1640597710000|2021-12-27 09:35:10|2323.19|2303.19|2320.44|2300.44|2323.43|2303.43|2320.44|2300.44|30
1640597720000|2021-12-27 09:35:20|2320.45|2300.45|2320.9|2300.9|2320.94|2300.94|2319.32|2299.32|31
1640597730000|2021-12-27 09:35:30|2320.42|2300.42|2320.57|2300.57|2320.78|2300.78|2320.42|2300.42|27
1640597740000|2021-12-27 09:35:40|2320.58|2300.58|2319.79|2299.79|2320.79|2300.79|2319.71|2299.71|32
1640597750000|2021-12-27 09:35:50|2319.8|2299.8|2320.39|2300.39|2320.72|2300.72|2319.8|2299.8|27
1640597760000|2021-12-27 09:36:00|2320.4|2300.4|2320.32|2300.32|2321|2301|2320.32|2300.32|23
1640597770000|2021-12-27 09:36:10|2320.39|2300.39|2320.59|2300.59|2320.59|2300.59|2320.27|2300.27|14
1640597780000|2021-12-27 09:36:20|2320.73|2300.73|2321.63|2301.63|2321.63|2301.63|2320.66|2300.66|26
1640597790000|2021-12-27 09:36:30|2321.67|2301.67|2322.36|2302.36|2322.92|2302.92|2321.67|2301.67|28
1640597800000|2021-12-27 09:36:40|2322.58|2302.58|2322.11|2302.11|2322.61|2302.61|2322.01|2302.01|28
1640597810000|2021-12-27 09:36:50|2322.06|2302.06|2322.77|2302.77|2322.79|2302.79|2321.92|2301.92|15
1640597820000|2021-12-27 09:37:00|2322.74|2302.74|2324.78|2304.78|2324.78|2304.78|2322.74|2302.74|9
1640597830000|2021-12-27 09:37:10|2324.19|2304.19|2323.89|2303.89|2324.19|2304.19|2323.76|2303.76|13
1640597840000|2021-12-27 09:37:20|2323.88|2303.88|2323.6|2303.6|2323.88|2303.88|2322.6|2302.6|27
1640597850000|2021-12-27 09:37:30|2323.3|2303.3|2323.21|2303.21|2323.97|2303.97|2323.16|2303.16|17
1640597860000|2021-12-27 09:37:40|2323.78|2303.78|2324.69|2304.69|2324.69|2304.69|2323.68|2303.68|12
1640597870000|2021-12-27 09:37:50|2324.66|2304.66|2325.02|2305.02|2325.02|2305.02|2324.66|2304.66|3
1640597880000|2021-12-27 09:38:00|2325.23|2305.23|2325.94|2305.94|2325.94|2305.94|2324.98|2304.98|8
1640597890000|2021-12-27 09:38:10|2325.96|2305.96|2326.46|2306.46|2326.46|2306.46|2325.89|2305.89|5
1640597900000|2021-12-27 09:38:20|2328.02|2308.02|2328.17|2308.17|2328.17|2308.17|2327.75|2307.75|18
1640597910000|2021-12-27 09:38:30|2328.02|2308.02|2327.95|2307.95|2328.24|2308.24|2327.95|2307.95|10
1640597920000|2021-12-27 09:38:40|2327.96|2307.96|2328.7|2308.7|2328.7|2308.7|2327.96|2307.96|14
1640597930000|2021-12-27 09:38:50|2328.75|2308.75|2329.5|2309.5|2329.58|2309.58|2328.73|2308.73|12
1640597940000|2021-12-27 09:39:00|2329.53|2309.53|2329.45|2309.45|2329.62|2309.62|2329.31|2309.31|13
1640597950000|2021-12-27 09:39:10|2328.79|2308.79|2328.9|2308.9|2328.9|2308.9|2328.75|2308.75|14
1640597960000|2021-12-27 09:39:20|2328.89|2308.89|2329.36|2309.36|2329.45|2309.45|2328.89|2308.89|6
1640597970000|2021-12-27 09:39:30|2329.12|2309.12|2329.98|2309.98|2329.98|2309.98|2328.91|2308.91|7
1640597980000|2021-12-27 09:39:40|2330.05|2310.05|2330.01|2310.01|2330.68|2310.68|2329.86|2309.86|16
1640597990000|2021-12-27 09:39:50|2329.99|2309.99|2329.91|2309.91|2329.99|2309.99|2329.85|2309.85|5
1640598000000|2021-12-27 09:40:00|2329.85|2309.85|2329.92|2309.92|2329.94|2309.94|2329.78|2309.78|7
1640598010000|2021-12-27 09:40:10|2329.94|2309.94|2329.49|2309.49|2330.41|2310.41|2329.49|2309.49|4
1640598020000|2021-12-27 09:40:20|2329.39|2309.39|2327.91|2307.91|2329.39|2309.39|2327.86|2307.86|27
1640598030000|2021-12-27 09:40:30|2328.17|2308.17|2329.13|2309.13|2329.13|2309.13|2328.17|2308.17|25
1640598040000|2021-12-27 09:40:40|2329.18|2309.18|2329.27|2309.27|2329.39|2309.39|2328.76|2308.76|28
1640598050000|2021-12-27 09:40:50|2329.25|2309.25|2329.91|2309.91|2329.91|2309.91|2328.98|2308.98|10
1640598060000|2021-12-27 09:41:00|2329.96|2309.96|2329.93|2309.93|2330.68|2310.68|2329.85|2309.85|18
1640598070000|2021-12-27 09:41:10|2330.38|2310.38|2329.85|2309.85|2330.39|2310.39|2329.85|2309.85|5
1640598080000|2021-12-27 09:41:20|2330.53|2310.53|2330.53|2310.53|2330.53|2310.53|2330.53|2310.53|1
1640598090000|2021-12-27 09:41:30|2329.85|2309.85|2329.87|2309.87|2330.23|2310.23|2329.8|2309.8|19
1640598100000|2021-12-27 09:41:40|2329.85|2309.85|2330.08|2310.08|2330.19|2310.19|2329.85|2309.85|21
1640598110000|2021-12-27 09:41:50|2330.23|2310.23|2330.24|2310.24|2330.26|2310.26|2330.23|2310.23|9
1640598120000|2021-12-27 09:42:00|2330.12|2310.12|2330.08|2310.08|2330.42|2310.42|2329.97|2309.97|14
1640598130000|2021-12-27 09:42:10|2328.92|2308.92|2328.91|2308.91|2329.31|2309.31|2328.9|2308.9|26
1640598140000|2021-12-27 09:42:20|2328.93|2308.93|2328.89|2308.89|2328.94|2308.94|2328.84|2308.84|14
1640598150000|2021-12-27 09:42:30|2328.91|2308.91|2329.36|2309.36|2329.36|2309.36|2328.56|2308.56|14
1640598160000|2021-12-27 09:42:40|2329.39|2309.39|2329.46|2309.46|2329.5|2309.5|2329.26|2309.26|12
1640598170000|2021-12-27 09:42:50|2329.47|2309.47|2331.77|2311.77|2331.91|2311.91|2329.29|2309.29|20
1640598180000|2021-12-27 09:43:00|2331.75|2311.75|2332.17|2312.17|2332.2|2312.2|2331.71|2311.71|19
1640598190000|2021-12-27 09:43:10|2331.98|2311.98|2332.19|2312.19|2332.32|2312.32|2331.98|2311.98|12
1640598200000|2021-12-27 09:43:20|2331.89|2311.89|2332.25|2312.25|2332.25|2312.25|2331.62|2311.62|14
1640598210000|2021-12-27 09:43:30|2332.27|2312.27|2333.49|2313.49|2333.49|2313.49|2332.27|2312.27|11
1640598220000|2021-12-27 09:43:40|2333.56|2313.56|2334.53|2314.53|2334.53|2314.53|2333.5|2313.5|14
1640598230000|2021-12-27 09:43:50|2334.45|2314.45|2334.14|2314.14|2334.57|2314.57|2334.14|2314.14|7
1640598240000|2021-12-27 09:44:00|2334.17|2314.17|2334.7|2314.7|2334.7|2314.7|2334.06|2314.06|6
1640598250000|2021-12-27 09:44:10|2334.26|2314.26|2334.59|2314.59|2334.85|2314.85|2333.87|2313.87|21
1640598260000|2021-12-27 09:44:20|2334.58|2314.58|2336.16|2316.16|2336.19|2316.19|2334.48|2314.48|19
1640598270000|2021-12-27 09:44:30|2336.14|2316.14|2335.9|2315.9|2336.14|2316.14|2335.43|2315.43|18
1640598280000|2021-12-27 09:44:40|2335.77|2315.77|2336.14|2316.14|2336.14|2316.14|2335.77|2315.77|6
1640598290000|2021-12-27 09:44:50|2336.13|2316.13|2336.08|2316.08|2336.14|2316.14|2336.08|2316.08|3
1640598300000|2021-12-27 09:45:00|2336.09|2316.09|2335.91|2315.91|2336.09|2316.09|2335.55|2315.55|23
1640598310000|2021-12-27 09:45:10|2335.77|2315.77|2336.58|2316.58|2337.32|2317.32|2335.77|2315.77|11
1640598320000|2021-12-27 09:45:20|2336.5|2316.5|2336.6|2316.6|2336.95|2316.95|2336.5|2316.5|7
1640598330000|2021-12-27 09:45:30|2336.68|2316.68|2336.7|2316.7|2336.9|2316.9|2336.68|2316.68|3
1640598340000|2021-12-27 09:45:40|2336.95|2316.95|2337.22|2317.22|2338.49|2318.49|2336.95|2316.95|26
1640598350000|2021-12-27 09:45:50|2337.24|2317.24|2338.56|2318.56|2338.62|2318.62|2337.24|2317.24|15
1640598360000|2021-12-27 09:46:00|2338.55|2318.55|2337.95|2317.95|2338.62|2318.62|2337.78|2317.78|17
1640598370000|2021-12-27 09:46:10|2337.96|2317.96|2338.69|2318.69|2338.83|2318.83|2337.85|2317.85|15
1640598380000|2021-12-27 09:46:20|2338.56|2318.56|2339.02|2319.02|2339.14|2319.14|2338.56|2318.56|11
1640598390000|2021-12-27 09:46:30|2338.91|2318.91|2338.96|2318.96|2339|2319|2338.83|2318.83|7
1640598400000|2021-12-27 09:46:40|2338.83|2318.83|2338.78|2318.78|2339.65|2319.65|2338.65|2318.65|13
1640598410000|2021-12-27 09:46:50|2338.86|2318.86|2338.5|2318.5|2339.04|2319.04|2337.99|2317.99|29
1640598420000|2021-12-27 09:47:00|2338|2318|2337.96|2317.96|2338.24|2318.24|2337.65|2317.65|20
1640598430000|2021-12-27 09:47:10|2337.97|2317.97|2338.51|2318.51|2338.51|2318.51|2337.97|2317.97|13
1640598440000|2021-12-27 09:47:20|2338.5|2318.5|2339.21|2319.21|2339.21|2319.21|2338.42|2318.42|7
1640598450000|2021-12-27 09:47:30|2339.23|2319.23|2341.63|2321.63|2341.79|2321.79|2339.23|2319.23|14
1640598460000|2021-12-27 09:47:40|2341.68|2321.68|2341.63|2321.63|2341.8|2321.8|2341.63|2321.63|4
1640598470000|2021-12-27 09:47:50|2341.59|2321.59|2342.5|2322.5|2342.5|2322.5|2341.59|2321.59|9
1640598480000|2021-12-27 09:48:00|2342.6|2322.6|2343.7|2323.7|2343.7|2323.7|2342.6|2322.6|9
1640598490000|2021-12-27 09:48:10|2343.66|2323.66|2343.57|2323.57|2344.03|2324.03|2343.16|2323.16|18
1640598500000|2021-12-27 09:48:20|2343.4|2323.4|2344.02|2324.02|2344.36|2324.36|2343.35|2323.35|14
1640598510000|2021-12-27 09:48:30|2343.9|2323.9|2344.1|2324.1|2344.19|2324.19|2343.68|2323.68|8
1640598520000|2021-12-27 09:48:40|2343.68|2323.68|2344.31|2324.31|2344.52|2324.52|2343.68|2323.68|13
1640598530000|2021-12-27 09:48:50|2344.35|2324.35|2343.75|2323.75|2344.68|2324.68|2343.65|2323.65|21
1640598540000|2021-12-27 09:49:00|2343.62|2323.62|2343.74|2323.74|2344|2324|2343.41|2323.41|20
1640598550000|2021-12-27 09:49:10|2343.7|2323.7|2343.93|2323.93|2344.21|2324.21|2343.53|2323.53|17
1640598560000|2021-12-27 09:49:20|2344.28|2324.28|2344.86|2324.86|2344.86|2324.86|2344.28|2324.28|21
1640598570000|2021-12-27 09:49:30|2344.84|2324.84|2344.94|2324.94|2345.06|2325.06|2344.77|2324.77|23
1640598580000|2021-12-27 09:49:40|2344.9|2324.9|2346.78|2326.78|2346.78|2326.78|2344.9|2324.9|10
1640598590000|2021-12-27 09:49:50|2346.59|2326.59|2346.62|2326.62|2346.62|2326.62|2346.49|2326.49|3
1640598600000|2021-12-27 09:50:00|2346.63|2326.63|2343.6|2323.6|2346.7|2326.7|2343.6|2323.6|17
1640598610000|2021-12-27 09:50:10|2343.06|2323.06|2343.19|2323.19|2343.47|2323.47|2342.24|2322.24|23
1640598620000|2021-12-27 09:50:20|2343.15|2323.15|2344.78|2324.78|2344.78|2324.78|2343.12|2323.12|18
1640598630000|2021-12-27 09:50:30|2344.95|2324.95|2346.16|2326.16|2346.45|2326.45|2344.95|2324.95|14
1640598640000|2021-12-27 09:50:40|2346.25|2326.25|2346.21|2326.21|2347.31|2327.31|2345.87|2325.87|13
1640598650000|2021-12-27 09:50:50|2346.2|2326.2|2346.52|2326.52|2346.52|2326.52|2346.2|2326.2|10
1640598660000|2021-12-27 09:51:00|2346.99|2326.99|2347.9|2327.9|2347.9|2327.9|2346.97|2326.97|12
1640598670000|2021-12-27 09:51:10|2347.98|2327.98|2349.21|2329.21|2349.23|2329.23|2347.92|2327.92|6
1640598680000|2021-12-27 09:51:20|2349.19|2329.19|2348.65|2328.65|2349.21|2329.21|2348.64|2328.64|5
1640598690000|2021-12-27 09:51:30|2348.27|2328.27|2348.78|2328.78|2348.78|2328.78|2348.27|2328.27|9
1640598700000|2021-12-27 09:51:40|2349.3|2329.3|2349.07|2329.07|2349.3|2329.3|2349.07|2329.07|4
1640598710000|2021-12-27 09:51:50|2349.05|2329.05|2349.2|2329.2|2349.2|2329.2|2349.05|2329.05|3
1640598720000|2021-12-27 09:52:00|2349.17|2329.17|2347.75|2327.75|2349.17|2329.17|2347.31|2327.31|28
1640598730000|2021-12-27 09:52:10|2347.72|2327.72|2348.25|2328.25|2348.4|2328.4|2347.25|2327.25|28
1640598740000|2021-12-27 09:52:20|2348.21|2328.21|2349.33|2329.33|2349.33|2329.33|2348.21|2328.21|18
1640598750000|2021-12-27 09:52:30|2349.13|2329.13|2349.37|2329.37|2349.42|2329.42|2349.1|2329.1|11
1640598760000|2021-12-27 09:52:40|2349.12|2329.12|2349.37|2329.37|2349.76|2329.76|2348.91|2328.91|15
1640598770000|2021-12-27 09:52:50|2349.39|2329.39|2349.1|2329.1|2349.39|2329.39|2349.1|2329.1|2
1640598780000|2021-12-27 09:53:00|2349.21|2329.21|2348.69|2328.69|2349.28|2329.28|2348.52|2328.52|18
1640598790000|2021-12-27 09:53:10|2348.96|2328.96|2348.77|2328.77|2349.24|2329.24|2348.47|2328.47|12
1640598800000|2021-12-27 09:53:20|2348.47|2328.47|2348.59|2328.59|2348.91|2328.91|2348.46|2328.46|16
1640598810000|2021-12-27 09:53:30|2348.79|2328.79|2349.16|2329.16|2349.5|2329.5|2348.77|2328.77|7
1640598820000|2021-12-27 09:53:40|2349.19|2329.19|2349.18|2329.18|2349.24|2329.24|2348.9|2328.9|4
1640598830000|2021-12-27 09:53:50|2349.19|2329.19|2348.97|2328.97|2349.46|2329.46|2348.6|2328.6|19
1640598840000|2021-12-27 09:54:00|2349.15|2329.15|2349.32|2329.32|2349.32|2329.32|2348.6|2328.6|8
1640598850000|2021-12-27 09:54:10|2349.22|2329.22|2348.92|2328.92|2349.23|2329.23|2348.8|2328.8|7
1640598860000|2021-12-27 09:54:20|2348.72|2328.72|2348.9|2328.9|2348.92|2328.92|2348.72|2328.72|3
1640598870000|2021-12-27 09:54:30|2348.98|2328.98|2348.98|2328.98|2348.98|2328.98|2348.95|2328.95|3
1640598880000|2021-12-27 09:54:40|2348.88|2328.88|2348.88|2328.88|2348.88|2328.88|2348.88|2328.88|1
1640598890000|2021-12-27 09:54:50|2348.83|2328.83|2348.75|2328.75|2349.37|2329.37|2348.64|2328.64|9
1640598900000|2021-12-27 09:55:00|2349.3|2329.3|2349.95|2329.95|2349.95|2329.95|2349.3|2329.3|5
1640598910000|2021-12-27 09:55:10|2349.74|2329.74|2349.31|2329.31|2349.76|2329.76|2349.31|2329.31|6
1640598920000|2021-12-27 09:55:20|2349.43|2329.43|2349.35|2329.35|2349.43|2329.43|2349.35|2329.35|4
1640598930000|2021-12-27 09:55:30|2349.37|2329.37|2350.59|2330.59|2350.73|2330.73|2349.37|2329.37|10
1640598940000|2021-12-27 09:55:40|2350.51|2330.51|2349.94|2329.94|2350.67|2330.67|2349.66|2329.66|16
1640598950000|2021-12-27 09:55:50|2349.93|2329.93|2350.5|2330.5|2350.56|2330.56|2349.5|2329.5|26
1640598960000|2021-12-27 09:56:00|2350.78|2330.78|2350.92|2330.92|2351.03|2331.03|2350.64|2330.64|9
1640598970000|2021-12-27 09:56:10|2351.25|2331.25|2351.39|2331.39|2351.44|2331.44|2350.95|2330.95|13
1640598980000|2021-12-27 09:56:20|2351.44|2331.44|2351.53|2331.53|2351.53|2331.53|2350.11|2330.11|27
1640598990000|2021-12-27 09:56:30|2351.62|2331.62|2351.69|2331.69|2351.86|2331.86|2351.56|2331.56|12
1640599000000|2021-12-27 09:56:40|2351.48|2331.48|2350.45|2330.45|2351.56|2331.56|2349.75|2329.75|33
1640599010000|2021-12-27 09:56:50|2350.44|2330.44|2349.35|2329.35|2350.54|2330.54|2349.35|2329.35|25
1640599020000|2021-12-27 09:57:00|2349.36|2329.36|2344.76|2324.76|2349.46|2329.46|2343.75|2323.75|34
1640599030000|2021-12-27 09:57:10|2344.81|2324.81|2345.71|2325.71|2345.97|2325.97|2344.16|2324.16|28
1640599040000|2021-12-27 09:57:20|2345.73|2325.73|2345.71|2325.71|2345.75|2325.75|2344.56|2324.56|32
1640599050000|2021-12-27 09:57:30|2345.68|2325.68|2346.29|2326.29|2346.33|2326.33|2345.68|2325.68|25
1640599060000|2021-12-27 09:57:40|2346.25|2326.25|2338.08|2318.08|2346.25|2326.25|2336.22|2316.22|32
1640599070000|2021-12-27 09:57:50|2338.07|2318.07|2338.02|2318.02|2338.1|2318.1|2337.68|2317.68|32
1640599080000|2021-12-27 09:58:00|2338.08|2318.08|2337.94|2317.94|2338.08|2318.08|2337.88|2317.88|15
1640599090000|2021-12-27 09:58:10|2338.46|2318.46|2335.44|2315.44|2338.46|2318.46|2335.44|2315.44|12
1640599100000|2021-12-27 09:58:20|2335.57|2315.57|2334.86|2314.86|2335.69|2315.69|2334.86|2314.86|24
1640599110000|2021-12-27 09:58:30|2334.91|2314.91|2334.97|2314.97|2335.39|2315.39|2334.91|2314.91|14
1640599120000|2021-12-27 09:58:40|2334.98|2314.98|2334.95|2314.95|2335.17|2315.17|2334.79|2314.79|9
1640599130000|2021-12-27 09:58:50|2334.72|2314.72|2334.5|2314.5|2334.76|2314.76|2334.32|2314.32|15
1640599140000|2021-12-27 09:59:00|2334.32|2314.32|2334.28|2314.28|2335.04|2315.04|2334.28|2314.28|28
1640599150000|2021-12-27 09:59:10|2334.22|2314.22|2334.28|2314.28|2334.45|2314.45|2334.19|2314.19|17
1640599160000|2021-12-27 09:59:20|2334.25|2314.25|2333.7|2313.7|2334.26|2314.26|2333.69|2313.69|19
1640599170000|2021-12-27 09:59:30|2333.69|2313.69|2333.95|2313.95|2333.95|2313.95|2333.69|2313.69|6
1640599180000|2021-12-27 09:59:40|2334.52|2314.52|2336.52|2316.52|2336.83|2316.83|2334.52|2314.52|15
1640599190000|2021-12-27 09:59:50|2336.88|2316.88|2335.96|2315.96|2336.88|2316.88|2335.52|2315.52|19
1640599200000|2021-12-27 10:00:00|2335.89|2315.89|2335.76|2315.76|2336.01|2316.01|2335.51|2315.51|18
1640599210000|2021-12-27 10:00:10|2336.05|2316.05|2337.4|2317.4|2337.4|2317.4|2335.97|2315.97|20
1640599220000|2021-12-27 10:00:20|2337.36|2317.36|2338.3|2318.3|2338.31|2318.31|2337.36|2317.36|10
1640599230000|2021-12-27 10:00:30|2338.54|2318.54|2337.69|2317.69|2339.24|2319.24|2337.55|2317.55|24
1640599240000|2021-12-27 10:00:40|2337.8|2317.8|2340.13|2320.13|2340.26|2320.26|2337.8|2317.8|22
1640599250000|2021-12-27 10:00:50|2340.4|2320.4|2341.66|2321.66|2341.77|2321.77|2340.4|2320.4|9
1640599260000|2021-12-27 10:01:00|2341.73|2321.73|2341.88|2321.88|2342.08|2322.08|2341.66|2321.66|15
1640599270000|2021-12-27 10:01:10|2341.87|2321.87|2342.15|2322.15|2342.56|2322.56|2341.68|2321.68|27
1640599280000|2021-12-27 10:01:20|2342.1|2322.1|2341.02|2321.02|2342.47|2322.47|2340.96|2320.96|22
1640599290000|2021-12-27 10:01:30|2341|2321|2342.37|2322.37|2342.37|2322.37|2340.97|2320.97|17
1640599300000|2021-12-27 10:01:40|2342.4|2322.4|2341.97|2321.97|2342.45|2322.45|2341.4|2321.4|25
1640599310000|2021-12-27 10:01:50|2342.02|2322.02|2341.09|2321.09|2342.02|2322.02|2341.09|2321.09|15
1640599320000|2021-12-27 10:02:00|2341.56|2321.56|2341.21|2321.21|2341.56|2321.56|2341.21|2321.21|9
1640599330000|2021-12-27 10:02:10|2341.12|2321.12|2341.19|2321.19|2341.19|2321.19|2340.74|2320.74|14
1640599340000|2021-12-27 10:02:20|2341.2|2321.2|2341.31|2321.31|2341.44|2321.44|2340.95|2320.95|13
1640599350000|2021-12-27 10:02:30|2341.4|2321.4|2342|2322|2342.6|2322.6|2341.4|2321.4|22
1640599360000|2021-12-27 10:02:40|2341.79|2321.79|2342.63|2322.63|2342.63|2322.63|2341.79|2321.79|12
1640599370000|2021-12-27 10:02:50|2342.65|2322.65|2342.26|2322.26|2343.11|2323.11|2342.26|2322.26|17
1640599380000|2021-12-27 10:03:00|2342.24|2322.24|2341.72|2321.72|2342.24|2322.24|2341.72|2321.72|15
1640599390000|2021-12-27 10:03:10|2341.63|2321.63|2341.35|2321.35|2341.69|2321.69|2341.35|2321.35|21
1640599400000|2021-12-27 10:03:20|2341.34|2321.34|2341.69|2321.69|2341.69|2321.69|2341.21|2321.21|10
1640599410000|2021-12-27 10:03:30|2341.85|2321.85|2342.55|2322.55|2342.62|2322.62|2341.71|2321.71|24
1640599420000|2021-12-27 10:03:40|2342.74|2322.74|2343|2323|2343.09|2323.09|2342.55|2322.55|11
1640599430000|2021-12-27 10:03:50|2343.14|2323.14|2344.27|2324.27|2344.27|2324.27|2343.14|2323.14|15
1640599440000|2021-12-27 10:04:00|2344.28|2324.28|2344.26|2324.26|2344.31|2324.31|2344.26|2324.26|5
1640599450000|2021-12-27 10:04:10|2344.54|2324.54|2344.54|2324.54|2344.54|2324.54|2344.54|2324.54|1
1640599460000|2021-12-27 10:04:20|2344.44|2324.44|2344.97|2324.97|2345.48|2325.48|2344.44|2324.44|10
1640599470000|2021-12-27 10:04:30|2345.58|2325.58|2346.43|2326.43|2346.62|2326.62|2344.97|2324.97|24
1640599480000|2021-12-27 10:04:40|2346.71|2326.71|2347.57|2327.57|2347.57|2327.57|2346.71|2326.71|15
1640599490000|2021-12-27 10:04:50|2347.66|2327.66|2347.9|2327.9|2348.01|2328.01|2347.63|2327.63|13
1640599500000|2021-12-27 10:05:00|2347.95|2327.95|2347.94|2327.94|2348.37|2328.37|2347.82|2327.82|16
1640599510000|2021-12-27 10:05:10|2348.03|2328.03|2347.75|2327.75|2348.32|2328.32|2347.56|2327.56|17
1640599520000|2021-12-27 10:05:20|2347.78|2327.78|2348.39|2328.39|2348.39|2328.39|2347.78|2327.78|16
1640599530000|2021-12-27 10:05:30|2348.53|2328.53|2348.5|2328.5|2348.54|2328.54|2348.5|2328.5|5
1640599540000|2021-12-27 10:05:40|2348.52|2328.52|2348.54|2328.54|2348.55|2328.55|2348.52|2328.52|5
1640599550000|2021-12-27 10:05:50|2348.55|2328.55|2348.93|2328.93|2349.57|2329.57|2348.51|2328.51|15
1640599560000|2021-12-27 10:06:00|2348.96|2328.96|2348.99|2328.99|2349.23|2329.23|2348.91|2328.91|8
1640599570000|2021-12-27 10:06:10|2349.54|2329.54|2348.68|2328.68|2349.82|2329.82|2348.54|2328.54|17
1640599580000|2021-12-27 10:06:20|2348.81|2328.81|2348.33|2328.33|2348.81|2328.81|2347.99|2327.99|22
1640599590000|2021-12-27 10:06:30|2348.35|2328.35|2347.74|2327.74|2348.35|2328.35|2347.74|2327.74|25
1640599600000|2021-12-27 10:06:40|2347.97|2327.97|2349.6|2329.6|2349.6|2329.6|2347.8|2327.8|16
1640599610000|2021-12-27 10:06:50|2349.68|2329.68|2349.93|2329.93|2349.93|2329.93|2349.62|2329.62|10
1640599620000|2021-12-27 10:07:00|2349.81|2329.81|2350.24|2330.24|2350.24|2330.24|2349.56|2329.56|15
1640599630000|2021-12-27 10:07:10|2350.23|2330.23|2349.59|2329.59|2350.24|2330.24|2349.24|2329.24|26
1640599640000|2021-12-27 10:07:20|2349.54|2329.54|2349.92|2329.92|2349.92|2329.92|2349.46|2329.46|4
1640599650000|2021-12-27 10:07:30|2349.93|2329.93|2351.53|2331.53|2351.74|2331.74|2349.93|2329.93|10
1640599660000|2021-12-27 10:07:40|2351.44|2331.44|2351.53|2331.53|2351.56|2331.56|2351.43|2331.43|4
1640599670000|2021-12-27 10:07:50|2351.6|2331.6|2353.13|2333.13|2353.17|2333.17|2351.6|2331.6|13
1640599680000|2021-12-27 10:08:00|2352.99|2332.99|2352.69|2332.69|2353.36|2333.36|2352.59|2332.59|20
1640599690000|2021-12-27 10:08:10|2352.76|2332.76|2353.23|2333.23|2353.23|2333.23|2352.69|2332.69|12
1640599700000|2021-12-27 10:08:20|2352.8|2332.8|2352.52|2332.52|2353.23|2333.23|2352.52|2332.52|8
1640599710000|2021-12-27 10:08:30|2352.49|2332.49|2352.65|2332.65|2352.65|2332.65|2352.3|2332.3|11
1640599720000|2021-12-27 10:08:40|2352.54|2332.54|2352.62|2332.62|2352.75|2332.75|2352.53|2332.53|12
1640599730000|2021-12-27 10:08:50|2352.61|2332.61|2352.72|2332.72|2352.76|2332.76|2352.59|2332.59|7
1640599740000|2021-12-27 10:09:00|2352.71|2332.71|2352.49|2332.49|2352.71|2332.71|2352.48|2332.48|17
1640599750000|2021-12-27 10:09:10|2352.46|2332.46|2353.98|2333.98|2354.04|2334.04|2352.46|2332.46|23
1640599760000|2021-12-27 10:09:20|2353.9|2333.9|2354.49|2334.49|2354.5|2334.5|2353.9|2333.9|26
1640599770000|2021-12-27 10:09:30|2354.47|2334.47|2354.4|2334.4|2354.52|2334.52|2353.93|2333.93|22
1640599780000|2021-12-27 10:09:40|2354.52|2334.52|2355.96|2335.96|2355.96|2335.96|2354.52|2334.52|20
1640599790000|2021-12-27 10:09:50|2355.83|2335.83|2355.93|2335.93|2356.32|2336.32|2355.83|2335.83|25
1640599800000|2021-12-27 10:10:00|2355.69|2335.69|2354.84|2334.84|2355.69|2335.69|2354.71|2334.71|29
1640599810000|2021-12-27 10:10:10|2355.03|2335.03|2355.82|2335.82|2355.82|2335.82|2355.03|2335.03|8
1640599820000|2021-12-27 10:10:20|2355.85|2335.85|2355.53|2335.53|2356.29|2336.29|2354.82|2334.82|25
1640599830000|2021-12-27 10:10:30|2355.51|2335.51|2356.5|2336.5|2356.53|2336.53|2355.51|2335.51|14
1640599840000|2021-12-27 10:10:40|2356.52|2336.52|2357.37|2337.37|2357.37|2337.37|2356.52|2336.52|12
1640599850000|2021-12-27 10:10:50|2357.33|2337.33|2357.39|2337.39|2357.5|2337.5|2357.05|2337.05|12
1640599860000|2021-12-27 10:11:00|2357.34|2337.34|2356.86|2336.86|2357.34|2337.34|2356.84|2336.84|21
1640599870000|2021-12-27 10:11:10|2356.85|2336.85|2356.53|2336.53|2356.9|2336.9|2356.53|2336.53|17
1640599880000|2021-12-27 10:11:20|2356.52|2336.52|2355.47|2335.47|2356.74|2336.74|2355.47|2335.47|27
1640599890000|2021-12-27 10:11:30|2355.38|2335.38|2353.36|2333.36|2355.4|2335.4|2353.35|2333.35|27
1640599900000|2021-12-27 10:11:40|2353.35|2333.35|2353.29|2333.29|2353.44|2333.44|2353.29|2333.29|12
1640599910000|2021-12-27 10:11:50|2353.33|2333.33|2352.48|2332.48|2353.33|2333.33|2352.48|2332.48|14
1640599920000|2021-12-27 10:12:00|2352.41|2332.41|2352.42|2332.42|2352.6|2332.6|2352.2|2332.2|16
1640599930000|2021-12-27 10:12:10|2352.36|2332.36|2351.24|2331.24|2352.36|2332.36|2351.24|2331.24|34
1640599940000|2021-12-27 10:12:20|2351.21|2331.21|2351.37|2331.37|2351.6|2331.6|2351.2|2331.2|25
1640599950000|2021-12-27 10:12:30|2351.38|2331.38|2351.22|2331.22|2351.67|2331.67|2351.16|2331.16|23
1640599960000|2021-12-27 10:12:40|2351.18|2331.18|2351.53|2331.53|2351.82|2331.82|2350.97|2330.97|28
1640599970000|2021-12-27 10:12:50|2351.48|2331.48|2351.64|2331.64|2351.64|2331.64|2351.19|2331.19|29
1640599980000|2021-12-27 10:13:00|2351.62|2331.62|2351.36|2331.36|2351.71|2331.71|2351.36|2331.36|32
1640599990000|2021-12-27 10:13:10|2351.43|2331.43|2351.65|2331.65|2352.18|2332.18|2351.24|2331.24|33
1640600000000|2021-12-27 10:13:20|2351.7|2331.7|2350.43|2330.43|2351.7|2331.7|2350.43|2330.43|17
1640600010000|2021-12-27 10:13:30|2350.88|2330.88|2348.57|2328.57|2350.88|2330.88|2348.1|2328.1|17
1640600020000|2021-12-27 10:13:40|2348.56|2328.56|2348.46|2328.46|2348.79|2328.79|2348.31|2328.31|26
1640600030000|2021-12-27 10:13:50|2348.47|2328.47|2348.99|2328.99|2349.57|2329.57|2348.45|2328.45|28
1640600040000|2021-12-27 10:14:00|2348.9|2328.9|2348.04|2328.04|2348.9|2328.9|2347.92|2327.92|33
1640600050000|2021-12-27 10:14:10|2348.14|2328.14|2348.02|2328.02|2348.15|2328.15|2348|2328|18
1640600060000|2021-12-27 10:14:20|2347.38|2327.38|2347.32|2327.32|2347.84|2327.84|2347.32|2327.32|21
1640600070000|2021-12-27 10:14:30|2346.68|2326.68|2346.76|2326.76|2346.76|2326.76|2346.42|2326.42|9
1640600080000|2021-12-27 10:14:40|2346.75|2326.75|2346.21|2326.21|2346.76|2326.76|2346.09|2326.09|25
1640600090000|2021-12-27 10:14:50|2346.2|2326.2|2345.3|2325.3|2346.49|2326.49|2345.3|2325.3|17
1640600100000|2021-12-27 10:15:00|2345.36|2325.36|2343.68|2323.68|2345.36|2325.36|2343.68|2323.68|30
1640600110000|2021-12-27 10:15:10|2344.23|2324.23|2343.75|2323.75|2344.31|2324.31|2343.75|2323.75|16
1640600120000|2021-12-27 10:15:20|2343.7|2323.7|2342.84|2322.84|2343.7|2323.7|2342.62|2322.62|15
1640600130000|2021-12-27 10:15:30|2342.77|2322.77|2343.01|2323.01|2343.7|2323.7|2342.77|2322.77|14
1640600140000|2021-12-27 10:15:40|2342.83|2322.83|2340.12|2320.12|2343.96|2323.96|2340.12|2320.12|25
1640600150000|2021-12-27 10:15:50|2340.04|2320.04|2339.22|2319.22|2340.61|2320.61|2338.34|2318.34|33
1640600160000|2021-12-27 10:16:00|2339.11|2319.11|2339.5|2319.5|2339.9|2319.9|2338.86|2318.86|27
1640600170000|2021-12-27 10:16:10|2339.67|2319.67|2339.44|2319.44|2339.72|2319.72|2338.91|2318.91|29
1640600180000|2021-12-27 10:16:20|2339.26|2319.26|2340.01|2320.01|2340.23|2320.23|2339.26|2319.26|17
1640600190000|2021-12-27 10:16:30|2339.98|2319.98|2340.48|2320.48|2340.54|2320.54|2339.94|2319.94|23
1640600200000|2021-12-27 10:16:40|2340.47|2320.47|2340.73|2320.73|2340.83|2320.83|2340.4|2320.4|20
1640600210000|2021-12-27 10:16:50|2340.72|2320.72|2340.59|2320.59|2340.9|2320.9|2340.59|2320.59|21
1640600220000|2021-12-27 10:17:00|2340.55|2320.55|2338.83|2318.83|2340.55|2320.55|2338.83|2318.83|24
1640600230000|2021-12-27 10:17:10|2338.81|2318.81|2337.86|2317.86|2338.81|2318.81|2337.86|2317.86|7
1640600240000|2021-12-27 10:17:20|2337.94|2317.94|2337.95|2317.95|2337.95|2317.95|2337.94|2317.94|2
1640600250000|2021-12-27 10:17:30|2338.03|2318.03|2339.47|2319.47|2339.57|2319.57|2337.77|2317.77|25
1640600260000|2021-12-27 10:17:40|2339.53|2319.53|2340.52|2320.52|2340.52|2320.52|2339.53|2319.53|14
1640600270000|2021-12-27 10:17:50|2340.44|2320.44|2340.99|2320.99|2340.99|2320.99|2340.44|2320.44|7
1640600280000|2021-12-27 10:18:00|2340.91|2320.91|2341.5|2321.5|2341.73|2321.73|2340.91|2320.91|5
1640600290000|2021-12-27 10:18:10|2341.44|2321.44|2341.53|2321.53|2341.53|2321.53|2341.44|2321.44|3
1640600310000|2021-12-27 10:18:30|2341.77|2321.77|2345.38|2325.38|2345.65|2325.65|2341.77|2321.77|33
1640600320000|2021-12-27 10:18:40|2344.37|2324.37|2344.54|2324.54|2344.54|2324.54|2343.93|2323.93|30
1640600330000|2021-12-27 10:18:50|2344.51|2324.51|2344.36|2324.36|2345.22|2325.22|2344.21|2324.21|22
1640600340000|2021-12-27 10:19:00|2344.35|2324.35|2344.49|2324.49|2344.62|2324.62|2343.65|2323.65|26
1640600350000|2021-12-27 10:19:10|2344.5|2324.5|2344.7|2324.7|2344.76|2324.76|2344.18|2324.18|29
1640600360000|2021-12-27 10:19:20|2344.74|2324.74|2344.71|2324.71|2345.1|2325.1|2344.69|2324.69|19
1640600370000|2021-12-27 10:19:30|2344.79|2324.79|2344.37|2324.37|2344.8|2324.8|2344.3|2324.3|21
1640600380000|2021-12-27 10:19:40|2344.36|2324.36|2343.04|2323.04|2344.46|2324.46|2342.51|2322.51|30
1640600390000|2021-12-27 10:19:50|2342.97|2322.97|2342.87|2322.87|2343.16|2323.16|2342.73|2322.73|27
1640600400000|2021-12-27 10:20:00|2342.91|2322.91|2341.9|2321.9|2343.05|2323.05|2341.9|2321.9|36
1640600410000|2021-12-27 10:20:10|2341.89|2321.89|2341.98|2321.98|2341.99|2321.99|2341.88|2321.88|12
1640600420000|2021-12-27 10:20:20|2341.95|2321.95|2342.56|2322.56|2343.02|2323.02|2341.91|2321.91|29
1640600430000|2021-12-27 10:20:30|2342.54|2322.54|2343.8|2323.8|2343.8|2323.8|2342.53|2322.53|27
1640600440000|2021-12-27 10:20:40|2343.83|2323.83|2343.75|2323.75|2343.83|2323.83|2343.68|2323.68|12
1640600450000|2021-12-27 10:20:50|2343.73|2323.73|2343.67|2323.67|2343.9|2323.9|2343.63|2323.63|22
1640600460000|2021-12-27 10:21:00|2343.66|2323.66|2342.37|2322.37|2343.66|2323.66|2342.11|2322.11|21
1640600470000|2021-12-27 10:21:10|2342.4|2322.4|2342.62|2322.62|2342.64|2322.64|2342.39|2322.39|18
1640600480000|2021-12-27 10:21:20|2342.61|2322.61|2342.9|2322.9|2342.92|2322.92|2342.48|2322.48|22
1640600490000|2021-12-27 10:21:30|2342.94|2322.94|2343.62|2323.62|2344.17|2324.17|2342.94|2322.94|29
1640600500000|2021-12-27 10:21:40|2343.63|2323.63|2343.18|2323.18|2343.66|2323.66|2343.17|2323.17|20
1640600510000|2021-12-27 10:21:50|2343.19|2323.19|2343.85|2323.85|2344.01|2324.01|2343.19|2323.19|24
1640600520000|2021-12-27 10:22:00|2343.8|2323.8|2343.17|2323.17|2343.88|2323.88|2342.97|2322.97|20
1640600530000|2021-12-27 10:22:10|2343.16|2323.16|2342.24|2322.24|2343.17|2323.17|2342.24|2322.24|16
1640600540000|2021-12-27 10:22:20|2342.22|2322.22|2342.04|2322.04|2342.31|2322.31|2342.03|2322.03|6
1640600550000|2021-12-27 10:22:30|2342.1|2322.1|2342.01|2322.01|2342.69|2322.69|2341.71|2321.71|27
1640600560000|2021-12-27 10:22:40|2341.79|2321.79|2339.79|2319.79|2341.79|2321.79|2339.79|2319.79|17
1640600570000|2021-12-27 10:22:50|2339.86|2319.86|2341.04|2321.04|2341.54|2321.54|2339.86|2319.86|16
1640600580000|2021-12-27 10:23:00|2340.93|2320.93|2340.11|2320.11|2340.93|2320.93|2339.75|2319.75|12
1640600590000|2021-12-27 10:23:10|2340.05|2320.05|2339.71|2319.71|2340.49|2320.49|2339.6|2319.6|9
1640600600000|2021-12-27 10:23:20|2339.51|2319.51|2339.21|2319.21|2339.51|2319.51|2338.84|2318.84|26
1640600610000|2021-12-27 10:23:30|2339.15|2319.15|2337.95|2317.95|2339.66|2319.66|2337.9|2317.9|24
1640600620000|2021-12-27 10:23:40|2337.93|2317.93|2336.78|2316.78|2337.96|2317.96|2336.78|2316.78|17
1640600630000|2021-12-27 10:23:50|2336.76|2316.76|2337.9|2317.9|2337.91|2317.91|2336.73|2316.73|22
1640600640000|2021-12-27 10:24:00|2337.85|2317.85|2337.76|2317.76|2338.43|2318.43|2337.62|2317.62|27
1640600650000|2021-12-27 10:24:10|2337.7|2317.7|2337.4|2317.4|2337.75|2317.75|2337.36|2317.36|14
1640600660000|2021-12-27 10:24:20|2337.35|2317.35|2336.54|2316.54|2337.57|2317.57|2336.54|2316.54|20
1640600670000|2021-12-27 10:24:30|2336.56|2316.56|2335.56|2315.56|2336.56|2316.56|2335.56|2315.56|16
1640600680000|2021-12-27 10:24:40|2334.35|2314.35|2335.61|2315.61|2335.61|2315.61|2334.35|2314.35|23
1640600690000|2021-12-27 10:24:50|2335.43|2315.43|2335.27|2315.27|2335.47|2315.47|2334.81|2314.81|33
1640600700000|2021-12-27 10:25:00|2335.36|2315.36|2336.01|2316.01|2336.39|2316.39|2335.24|2315.24|31
1640600710000|2021-12-27 10:25:10|2335.79|2315.79|2336.04|2316.04|2336.12|2316.12|2335.76|2315.76|22
1640600720000|2021-12-27 10:25:20|2336.06|2316.06|2336.17|2316.17|2336.24|2316.24|2335.81|2315.81|23
1640600730000|2021-12-27 10:25:30|2336.11|2316.11|2336.77|2316.77|2336.77|2316.77|2335.52|2315.52|21
1640600740000|2021-12-27 10:25:40|2336.72|2316.72|2336.85|2316.85|2336.92|2316.92|2336.56|2316.56|15
1640600750000|2021-12-27 10:25:50|2336.86|2316.86|2336.74|2316.74|2336.86|2316.86|2336.44|2316.44|32
1640600760000|2021-12-27 10:26:00|2336.68|2316.68|2336.49|2316.49|2336.81|2316.81|2336.07|2316.07|35
1640600770000|2021-12-27 10:26:10|2336.51|2316.51|2336.99|2316.99|2337.28|2317.28|2336.47|2316.47|12
1640600780000|2021-12-27 10:26:20|2336.88|2316.88|2336.65|2316.65|2337.26|2317.26|2336.65|2316.65|16
1640600790000|2021-12-27 10:26:30|2336.63|2316.63|2336.28|2316.28|2336.63|2316.63|2335.19|2315.19|21
1640600800000|2021-12-27 10:26:40|2336.22|2316.22|2336.6|2316.6|2336.62|2316.62|2336.17|2316.17|10
1640600810000|2021-12-27 10:26:50|2336.62|2316.62|2336.2|2316.2|2336.62|2316.62|2336.01|2316.01|12
1640600820000|2021-12-27 10:27:00|2335.85|2315.85|2335.96|2315.96|2335.99|2315.99|2335.85|2315.85|4
1640600830000|2021-12-27 10:27:10|2335.97|2315.97|2336.97|2316.97|2337.19|2317.19|2335.71|2315.71|26
1640600840000|2021-12-27 10:27:20|2337.02|2317.02|2337.37|2317.37|2337.45|2317.45|2337.01|2317.01|8
1640600850000|2021-12-27 10:27:30|2337.26|2317.26|2337.19|2317.19|2337.52|2317.52|2337.19|2317.19|14
1640600860000|2021-12-27 10:27:40|2337.61|2317.61|2337.56|2317.56|2337.61|2317.61|2337.54|2317.54|3
1640600870000|2021-12-27 10:27:50|2337.62|2317.62|2337.24|2317.24|2337.7|2317.7|2337.24|2317.24|3
1640600880000|2021-12-27 10:28:00|2337.22|2317.22|2337.09|2317.09|2337.23|2317.23|2337.09|2317.09|5
1640600890000|2021-12-27 10:28:10|2337.75|2317.75|2337.75|2317.75|2337.79|2317.79|2337.75|2317.75|3
1640600900000|2021-12-27 10:28:20|2337.74|2317.74|2337.74|2317.74|2337.74|2317.74|2337.74|2317.74|1
1640600910000|2021-12-27 10:28:30|2337.78|2317.78|2337.71|2317.71|2337.8|2317.8|2336.78|2316.78|7
1640600920000|2021-12-27 10:28:40|2337.55|2317.55|2337.09|2317.09|2337.65|2317.65|2337.06|2317.06|4
1640600930000|2021-12-27 10:28:50|2336.8|2316.8|2337.48|2317.48|2337.48|2317.48|2336.8|2316.8|5
1640600940000|2021-12-27 10:29:00|2337.45|2317.45|2337.17|2317.17|2337.55|2317.55|2337.05|2317.05|14
1640600950000|2021-12-27 10:29:10|2337.18|2317.18|2337.73|2317.73|2337.73|2317.73|2336.83|2316.83|10
1640600960000|2021-12-27 10:29:20|2337.79|2317.79|2337.79|2317.79|2337.8|2317.8|2337.49|2317.49|10
1640600970000|2021-12-27 10:29:30|2337.83|2317.83|2339.14|2319.14|2339.14|2319.14|2337.83|2317.83|9
1640600980000|2021-12-27 10:29:40|2338.9|2318.9|2338.36|2318.36|2339.14|2319.14|2338.04|2318.04|11
1640600990000|2021-12-27 10:29:50|2338.55|2318.55|2338.4|2318.4|2338.6|2318.6|2338.36|2318.36|28
1640601000000|2021-12-27 10:30:00|2338.41|2318.41|2338.58|2318.58|2338.58|2318.58|2338.37|2318.37|13
1640601010000|2021-12-27 10:30:10|2338.55|2318.55|2338.47|2318.47|2338.75|2318.75|2338.38|2318.38|12
1640601020000|2021-12-27 10:30:20|2338.44|2318.44|2338.29|2318.29|2338.44|2318.44|2338.08|2318.08|5
1640601030000|2021-12-27 10:30:30|2337.26|2317.26|2337.26|2317.26|2337.26|2317.26|2337.26|2317.26|1
1640601040000|2021-12-27 10:30:40|2336.73|2316.73|2336.58|2316.58|2336.88|2316.88|2336.01|2316.01|11
1640601050000|2021-12-27 10:30:50|2336.77|2316.77|2336.55|2316.55|2336.77|2316.77|2336.21|2316.21|7
1640601060000|2021-12-27 10:31:00|2336.3|2316.3|2334.46|2314.46|2336.36|2316.36|2334.46|2314.46|27
1640601070000|2021-12-27 10:31:10|2334.39|2314.39|2333.79|2313.79|2334.42|2314.42|2333.62|2313.62|18
1640601080000|2021-12-27 10:31:20|2333.89|2313.89|2333.07|2313.07|2333.91|2313.91|2333.07|2313.07|15
1640601090000|2021-12-27 10:31:30|2333.08|2313.08|2333.09|2313.09|2333.45|2313.45|2333.06|2313.06|6
1640601100000|2021-12-27 10:31:40|2332.85|2312.85|2332.98|2312.98|2333.07|2313.07|2332.2|2312.2|23
1640601110000|2021-12-27 10:31:50|2333.01|2313.01|2332.22|2312.22|2333.1|2313.1|2331.9|2311.9|29
1640601120000|2021-12-27 10:32:00|2332.1|2312.1|2333.52|2313.52|2333.9|2313.9|2331.95|2311.95|18
1640601130000|2021-12-27 10:32:10|2333.49|2313.49|2332.41|2312.41|2333.5|2313.5|2332.41|2312.41|22
1640601140000|2021-12-27 10:32:20|2332.43|2312.43|2332.95|2312.95|2333.29|2313.29|2332.27|2312.27|23
1640601150000|2021-12-27 10:32:30|2333.12|2313.12|2332.75|2312.75|2333.26|2313.26|2332.75|2312.75|25
1640601160000|2021-12-27 10:32:40|2332.74|2312.74|2332.72|2312.72|2333.05|2313.05|2332.53|2312.53|28
1640601170000|2021-12-27 10:32:50|2332.69|2312.69|2332.93|2312.93|2333.08|2313.08|2332.53|2312.53|27
1640601180000|2021-12-27 10:33:00|2332.98|2312.98|2332.99|2312.99|2333.07|2313.07|2332.85|2312.85|28
1640601190000|2021-12-27 10:33:10|2332.98|2312.98|2332.84|2312.84|2333.02|2313.02|2332.75|2312.75|22
1640601200000|2021-12-27 10:33:20|2332.81|2312.81|2333.5|2313.5|2333.52|2313.52|2332.31|2312.31|19
1640601210000|2021-12-27 10:33:30|2333.48|2313.48|2333.48|2313.48|2333.54|2313.54|2333.02|2313.02|14
1640601220000|2021-12-27 10:33:40|2333.47|2313.47|2332.41|2312.41|2333.47|2313.47|2332.41|2312.41|19
1640601230000|2021-12-27 10:33:50|2332.43|2312.43|2332.7|2312.7|2332.75|2312.75|2332.41|2312.41|18
1640601240000|2021-12-27 10:34:00|2332.59|2312.59|2332.27|2312.27|2332.67|2312.67|2332.18|2312.18|18
1640601250000|2021-12-27 10:34:10|2332.21|2312.21|2332.21|2312.21|2332.21|2312.21|2332.21|2312.21|1
1640601260000|2021-12-27 10:34:20|2332.12|2312.12|2332.3|2312.3|2332.41|2312.41|2331.71|2311.71|11
1640601270000|2021-12-27 10:34:30|2332.32|2312.32|2331.94|2311.94|2332.32|2312.32|2331.94|2311.94|6
1640601280000|2021-12-27 10:34:40|2331.91|2311.91|2331.91|2311.91|2331.91|2311.91|2331.91|2311.91|1
1640601290000|2021-12-27 10:34:50|2331.92|2311.92|2332.34|2312.34|2332.7|2312.7|2331.92|2311.92|6
1640601300000|2021-12-27 10:35:00|2332.47|2312.47|2333.07|2313.07|2333.07|2313.07|2331.38|2311.38|8
1640601310000|2021-12-27 10:35:10|2332.31|2312.31|2330.24|2310.24|2332.46|2312.46|2330.24|2310.24|12
1640601320000|2021-12-27 10:35:20|2330.2|2310.2|2329.89|2309.89|2330.33|2310.33|2329.82|2309.82|25
1640601330000|2021-12-27 10:35:30|2329.92|2309.92|2330.09|2310.09|2330.17|2310.17|2329.91|2309.91|27
1640601340000|2021-12-27 10:35:40|2330.05|2310.05|2330.69|2310.69|2330.77|2310.77|2329.9|2309.9|16
1640601350000|2021-12-27 10:35:50|2330.68|2310.68|2329.94|2309.94|2330.97|2310.97|2329.94|2309.94|22
1640601360000|2021-12-27 10:36:00|2329.92|2309.92|2328.67|2308.67|2330.02|2310.02|2328.39|2308.39|15
1640601370000|2021-12-27 10:36:10|2328.72|2308.72|2329.91|2309.91|2329.93|2309.93|2328.72|2308.72|15
1640601380000|2021-12-27 10:36:20|2329.93|2309.93|2329.89|2309.89|2329.94|2309.94|2329.71|2309.71|9
1640601390000|2021-12-27 10:36:30|2329.85|2309.85|2328.58|2308.58|2329.85|2309.85|2328.58|2308.58|25
1640601400000|2021-12-27 10:36:40|2328.88|2308.88|2328.63|2308.63|2328.88|2308.88|2328.54|2308.54|9
1640601410000|2021-12-27 10:36:50|2328.05|2308.05|2328.05|2308.05|2328.05|2308.05|2328.05|2308.05|1
1640601420000|2021-12-27 10:37:00|2328.08|2308.08|2327.99|2307.99|2328.08|2308.08|2327.91|2307.91|5
1640601430000|2021-12-27 10:37:10|2328.13|2308.13|2329.16|2309.16|2329.26|2309.26|2328.13|2308.13|19
1640601440000|2021-12-27 10:37:20|2329.29|2309.29|2328.89|2308.89|2329.29|2309.29|2328.84|2308.84|18
1640601450000|2021-12-27 10:37:30|2328.87|2308.87|2328.23|2308.23|2328.87|2308.87|2328.23|2308.23|6
1640601460000|2021-12-27 10:37:40|2328.28|2308.28|2327.86|2307.86|2328.31|2308.31|2327.86|2307.86|4
1640601470000|2021-12-27 10:37:50|2328|2308|2325.99|2305.99|2328.15|2308.15|2325.99|2305.99|19
1640601480000|2021-12-27 10:38:00|2326.02|2306.02|2325.92|2305.92|2326.72|2306.72|2325.82|2305.82|16
1640601490000|2021-12-27 10:38:10|2325.83|2305.83|2326.39|2306.39|2326.68|2306.68|2325.83|2305.83|25
1640601500000|2021-12-27 10:38:20|2326.34|2306.34|2326.97|2306.97|2327.07|2307.07|2326.32|2306.32|30
1640601510000|2021-12-27 10:38:30|2326.99|2306.99|2328.27|2308.27|2328.48|2308.48|2326.95|2306.95|23
1640601520000|2021-12-27 10:38:40|2328.5|2308.5|2328.47|2308.47|2329.03|2309.03|2327.88|2307.88|30
1640601530000|2021-12-27 10:38:50|2328.05|2308.05|2327.21|2307.21|2328.32|2308.32|2327.11|2307.11|17
1640601540000|2021-12-27 10:39:00|2327.3|2307.3|2327.18|2307.18|2327.34|2307.34|2326.99|2306.99|10
1640601550000|2021-12-27 10:39:10|2327.22|2307.22|2326.71|2306.71|2327.22|2307.22|2326.71|2306.71|14
1640601560000|2021-12-27 10:39:20|2326.7|2306.7|2327.76|2307.76|2327.93|2307.93|2326.7|2306.7|21
1640601570000|2021-12-27 10:39:30|2327.81|2307.81|2330.2|2310.2|2330.2|2310.2|2327.61|2307.61|26
1640601580000|2021-12-27 10:39:40|2329.84|2309.84|2331.96|2311.96|2332.74|2312.74|2329.81|2309.81|33
1640601590000|2021-12-27 10:39:50|2331.81|2311.81|2329.67|2309.67|2332.05|2312.05|2329.57|2309.57|38
1640601600000|2021-12-27 10:40:00|2329.66|2309.66|2329.07|2309.07|2329.98|2309.98|2328.98|2308.98|25
1640601610000|2021-12-27 10:40:10|2329.19|2309.19|2329.21|2309.21|2329.42|2309.42|2328.95|2308.95|24
1640601620000|2021-12-27 10:40:20|2329.52|2309.52|2329.64|2309.64|2329.68|2309.68|2329.09|2309.09|23
1640601630000|2021-12-27 10:40:30|2329.63|2309.63|2331.28|2311.28|2331.47|2311.47|2329.5|2309.5|24
1640601640000|2021-12-27 10:40:40|2331.26|2311.26|2332.07|2312.07|2332.4|2312.4|2331.26|2311.26|27
1640601650000|2021-12-27 10:40:50|2331.82|2311.82|2333.84|2313.84|2333.93|2313.93|2331.61|2311.61|35
1640601660000|2021-12-27 10:41:00|2333.65|2313.65|2332.56|2312.56|2334.17|2314.17|2332.28|2312.28|29
1640601670000|2021-12-27 10:41:10|2332.38|2312.38|2329.9|2309.9|2332.75|2312.75|2329.9|2309.9|33
1640601680000|2021-12-27 10:41:20|2329.83|2309.83|2328.97|2308.97|2330.24|2310.24|2328.97|2308.97|31
1640601690000|2021-12-27 10:41:30|2328.98|2308.98|2328.59|2308.59|2328.98|2308.98|2327.62|2307.62|23
1640601700000|2021-12-27 10:41:40|2328.66|2308.66|2328.74|2308.74|2328.79|2308.79|2328.55|2308.55|23
1640601710000|2021-12-27 10:41:50|2328.73|2308.73|2329.24|2309.24|2329.24|2309.24|2328.71|2308.71|12
1640601720000|2021-12-27 10:42:00|2329.16|2309.16|2330.1|2310.1|2330.1|2310.1|2328.76|2308.76|25
1640601730000|2021-12-27 10:42:10|2330.07|2310.07|2330.79|2310.79|2330.9|2310.9|2330.07|2310.07|27
1640601740000|2021-12-27 10:42:20|2330.83|2310.83|2330.72|2310.72|2331.23|2311.23|2330.72|2310.72|14
1640601750000|2021-12-27 10:42:30|2330.76|2310.76|2332.32|2312.32|2332.32|2312.32|2330.61|2310.61|21
1640601760000|2021-12-27 10:42:40|2332.54|2312.54|2333.73|2313.73|2333.73|2313.73|2332.54|2312.54|19
1640601770000|2021-12-27 10:42:50|2333.68|2313.68|2332.49|2312.49|2333.73|2313.73|2332.42|2312.42|24
1640601780000|2021-12-27 10:43:00|2332.78|2312.78|2333.45|2313.45|2333.46|2313.46|2332.62|2312.62|17
1640601790000|2021-12-27 10:43:10|2333.24|2313.24|2332.48|2312.48|2333.24|2313.24|2331.93|2311.93|33
1640601800000|2021-12-27 10:43:20|2332.43|2312.43|2331.91|2311.91|2332.43|2312.43|2331.68|2311.68|18
1640601810000|2021-12-27 10:43:30|2331.88|2311.88|2332.41|2312.41|2332.41|2312.41|2331.67|2311.67|19
1640601820000|2021-12-27 10:43:40|2332.31|2312.31|2334.13|2314.13|2334.15|2314.15|2332.31|2312.31|26
1640601830000|2021-12-27 10:43:50|2334.21|2314.21|2333.5|2313.5|2334.76|2314.76|2333.13|2313.13|20
1640601840000|2021-12-27 10:44:00|2333.85|2313.85|2333.82|2313.82|2334.09|2314.09|2333.79|2313.79|13
1640601850000|2021-12-27 10:44:10|2333.83|2313.83|2333.86|2313.86|2333.9|2313.9|2333.78|2313.78|18
1640601860000|2021-12-27 10:44:20|2333.76|2313.76|2334.07|2314.07|2334.07|2314.07|2333.76|2313.76|10
1640601870000|2021-12-27 10:44:30|2333.99|2313.99|2333.97|2313.97|2334.01|2314.01|2333.91|2313.91|17
1640601880000|2021-12-27 10:44:40|2333.95|2313.95|2333.36|2313.36|2333.97|2313.97|2333.2|2313.2|24
1640601890000|2021-12-27 10:44:50|2333.35|2313.35|2333.54|2313.54|2333.54|2313.54|2333.31|2313.31|7
1640601900000|2021-12-27 10:45:00|2333.53|2313.53|2331.27|2311.27|2333.53|2313.53|2331.27|2311.27|16
1640601910000|2021-12-27 10:45:10|2331.39|2311.39|2331.18|2311.18|2331.39|2311.39|2330.75|2310.75|3
1640601920000|2021-12-27 10:45:20|2330.9|2310.9|2332.78|2312.78|2332.84|2312.84|2330.9|2310.9|19
1640601930000|2021-12-27 10:45:30|2332.77|2312.77|2333.65|2313.65|2333.65|2313.65|2332.71|2312.71|20
1640601940000|2021-12-27 10:45:40|2333.87|2313.87|2334.14|2314.14|2334.71|2314.71|2333.87|2313.87|29
1640601950000|2021-12-27 10:45:50|2333.58|2313.58|2332.4|2312.4|2333.66|2313.66|2332.4|2312.4|35
1640601960000|2021-12-27 10:46:00|2332.37|2312.37|2331.64|2311.64|2332.4|2312.4|2331.61|2311.61|19
1640601970000|2021-12-27 10:46:10|2331.59|2311.59|2332|2312|2332.15|2312.15|2331.59|2311.59|21
1640601980000|2021-12-27 10:46:20|2332.21|2312.21|2332.1|2312.1|2332.21|2312.21|2331.97|2311.97|16
1640601990000|2021-12-27 10:46:30|2332.09|2312.09|2332.81|2312.81|2332.81|2312.81|2331.7|2311.7|23
1640602000000|2021-12-27 10:46:40|2332.85|2312.85|2331.65|2311.65|2332.85|2312.85|2331.59|2311.59|31
1640602010000|2021-12-27 10:46:50|2331.69|2311.69|2332.37|2312.37|2332.38|2312.38|2331.58|2311.58|23
1640602020000|2021-12-27 10:47:00|2332.34|2312.34|2333.6|2313.6|2333.61|2313.61|2331.96|2311.96|31
1640602030000|2021-12-27 10:47:10|2333.65|2313.65|2334.93|2314.93|2335.14|2315.14|2333.64|2313.64|21
1640602040000|2021-12-27 10:47:20|2335.17|2315.17|2335.71|2315.71|2336.21|2316.21|2335.04|2315.04|12
1640602050000|2021-12-27 10:47:30|2335.69|2315.69|2334.56|2314.56|2335.98|2315.98|2334.56|2314.56|8
1640602060000|2021-12-27 10:47:40|2334.12|2314.12|2334.58|2314.58|2334.81|2314.81|2334.02|2314.02|20
1640602070000|2021-12-27 10:47:50|2334.74|2314.74|2334.77|2314.77|2334.87|2314.87|2334.74|2314.74|10
1640602080000|2021-12-27 10:48:00|2334.5|2314.5|2335.03|2315.03|2335.06|2315.06|2334.43|2314.43|16
1640602090000|2021-12-27 10:48:10|2335.04|2315.04|2336.1|2316.1|2336.21|2316.21|2334.82|2314.82|26
1640602100000|2021-12-27 10:48:20|2336.06|2316.06|2336.15|2316.15|2336.27|2316.27|2336.06|2316.06|11
1640602110000|2021-12-27 10:48:30|2336.22|2316.22|2336.64|2316.64|2336.71|2316.71|2336.16|2316.16|18
1640602120000|2021-12-27 10:48:40|2336.7|2316.7|2336.96|2316.96|2337.01|2317.01|2336.59|2316.59|26
1640602130000|2021-12-27 10:48:50|2336.88|2316.88|2337.32|2317.32|2337.32|2317.32|2336.63|2316.63|17
1640602140000|2021-12-27 10:49:00|2337.64|2317.64|2338.3|2318.3|2338.31|2318.31|2337.5|2317.5|22
1640602150000|2021-12-27 10:49:10|2338.32|2318.32|2338.16|2318.16|2338.32|2318.32|2338.14|2318.14|8
1640602160000|2021-12-27 10:49:20|2338.14|2318.14|2339.36|2319.36|2339.43|2319.43|2338.14|2318.14|21
1640602170000|2021-12-27 10:49:30|2339.33|2319.33|2339.37|2319.37|2339.37|2319.37|2339.33|2319.33|8
1640602180000|2021-12-27 10:49:40|2339.51|2319.51|2340.71|2320.71|2340.71|2320.71|2339.51|2319.51|15
1640602190000|2021-12-27 10:49:50|2340.45|2320.45|2340.46|2320.46|2340.51|2320.51|2340.4|2320.4|5
1640602200000|2021-12-27 10:50:00|2340.78|2320.78|2341.49|2321.49|2341.49|2321.49|2340.78|2320.78|5
1640602210000|2021-12-27 10:50:10|2341.37|2321.37|2340.41|2320.41|2341.43|2321.43|2340.41|2320.41|12
1640602220000|2021-12-27 10:50:20|2340.35|2320.35|2340.84|2320.84|2340.84|2320.84|2340.35|2320.35|8
1640602230000|2021-12-27 10:50:30|2340.76|2320.76|2342.51|2322.51|2342.58|2322.58|2340.76|2320.76|17
1640602240000|2021-12-27 10:50:40|2342.56|2322.56|2342.77|2322.77|2342.77|2322.77|2342.13|2322.13|14
1640602250000|2021-12-27 10:50:50|2342.75|2322.75|2341.23|2321.23|2342.75|2322.75|2341.23|2321.23|26
1640602260000|2021-12-27 10:51:00|2341.62|2321.62|2342.71|2322.71|2342.71|2322.71|2341.62|2321.62|11
1640602270000|2021-12-27 10:51:10|2342.7|2322.7|2341.72|2321.72|2342.7|2322.7|2341.72|2321.72|11
1640602280000|2021-12-27 10:51:20|2341.62|2321.62|2342.97|2322.97|2343.08|2323.08|2341.57|2321.57|20
1640602290000|2021-12-27 10:51:30|2343.18|2323.18|2343.89|2323.89|2343.9|2323.9|2343.12|2323.12|31
1640602300000|2021-12-27 10:51:40|2344.04|2324.04|2344.97|2324.97|2345.1|2325.1|2343.69|2323.69|31
1640602310000|2021-12-27 10:51:50|2345.01|2325.01|2344|2324|2345.04|2325.04|2343.94|2323.94|33
1640602320000|2021-12-27 10:52:00|2343.92|2323.92|2344.17|2324.17|2344.68|2324.68|2343.36|2323.36|32
1640602330000|2021-12-27 10:52:10|2344.09|2324.09|2345.41|2325.41|2345.41|2325.41|2344.05|2324.05|30
1640602340000|2021-12-27 10:52:20|2345.13|2325.13|2343.61|2323.61|2345.13|2325.13|2343.61|2323.61|31
1640602350000|2021-12-27 10:52:30|2343.6|2323.6|2343.06|2323.06|2343.6|2323.6|2342.24|2322.24|32
1640602360000|2021-12-27 10:52:40|2343.07|2323.07|2342.09|2322.09|2343.07|2323.07|2341.9|2321.9|32
1640602370000|2021-12-27 10:52:50|2342.79|2322.79|2342.61|2322.61|2343.06|2323.06|2342.39|2322.39|26
1640602380000|2021-12-27 10:53:00|2342.6|2322.6|2342.74|2322.74|2342.74|2322.74|2342.15|2322.15|21
1640602390000|2021-12-27 10:53:10|2342.73|2322.73|2342.9|2322.9|2342.94|2322.94|2342.55|2322.55|17
1640602400000|2021-12-27 10:53:20|2342.94|2322.94|2342.54|2322.54|2343.11|2323.11|2342.45|2322.45|29
1640602410000|2021-12-27 10:53:30|2342.52|2322.52|2342.84|2322.84|2342.84|2322.84|2342.44|2322.44|19
1640602420000|2021-12-27 10:53:40|2342.74|2322.74|2342.87|2322.87|2342.95|2322.95|2342.69|2322.69|28
1640602430000|2021-12-27 10:53:50|2342.81|2322.81|2342.98|2322.98|2343.01|2323.01|2342.77|2322.77|16
1640602440000|2021-12-27 10:54:00|2342.81|2322.81|2342.58|2322.58|2342.81|2322.81|2342.58|2322.58|14
1640602450000|2021-12-27 10:54:10|2342.78|2322.78|2341.53|2321.53|2342.78|2322.78|2340.7|2320.7|30
1640602460000|2021-12-27 10:54:20|2341.57|2321.57|2340.18|2320.18|2341.93|2321.93|2340.18|2320.18|31
1640602470000|2021-12-27 10:54:30|2340.17|2320.17|2341.17|2321.17|2341.37|2321.37|2340.16|2320.16|32
1640602480000|2021-12-27 10:54:40|2341.07|2321.07|2342.3|2322.3|2342.47|2322.47|2341.07|2321.07|26
1640602490000|2021-12-27 10:54:50|2342.2|2322.2|2342.84|2322.84|2342.84|2322.84|2341.73|2321.73|30
1640602500000|2021-12-27 10:55:00|2342.83|2322.83|2343.34|2323.34|2343.41|2323.41|2342.69|2322.69|25
1640602510000|2021-12-27 10:55:10|2343.32|2323.32|2343.66|2323.66|2343.8|2323.8|2342.95|2322.95|32
1640602520000|2021-12-27 10:55:20|2343.69|2323.69|2342.63|2322.63|2343.69|2323.69|2342.51|2322.51|25
1640602530000|2021-12-27 10:55:30|2342.98|2322.98|2341.63|2321.63|2343.6|2323.6|2341.63|2321.63|26
1640602540000|2021-12-27 10:55:40|2341.08|2321.08|2341.2|2321.2|2341.32|2321.32|2340.7|2320.7|23
1640602550000|2021-12-27 10:55:50|2341.47|2321.47|2341.31|2321.31|2341.47|2321.47|2341.12|2321.12|8
1640602560000|2021-12-27 10:56:00|2341.28|2321.28|2341.63|2321.63|2341.63|2321.63|2341.28|2321.28|16
1640602570000|2021-12-27 10:56:10|2341.54|2321.54|2341.69|2321.69|2341.8|2321.8|2341.49|2321.49|25
1640602580000|2021-12-27 10:56:20|2341.68|2321.68|2340.61|2320.61|2341.73|2321.73|2340.6|2320.6|26
1640602590000|2021-12-27 10:56:30|2340.62|2320.62|2340.64|2320.64|2340.64|2320.64|2340.51|2320.51|10
1640602600000|2021-12-27 10:56:40|2340.62|2320.62|2342.82|2322.82|2342.82|2322.82|2340.08|2320.08|22
1640602610000|2021-12-27 10:56:50|2342.6|2322.6|2342.85|2322.85|2342.85|2322.85|2341.6|2321.6|29
1640602620000|2021-12-27 10:57:00|2342.77|2322.77|2341.93|2321.93|2342.88|2322.88|2341.72|2321.72|29
1640602630000|2021-12-27 10:57:10|2341.9|2321.9|2341.17|2321.17|2341.9|2321.9|2340.25|2320.25|34
1640602640000|2021-12-27 10:57:20|2341.22|2321.22|2341.24|2321.24|2341.41|2321.41|2341.07|2321.07|28
1640602650000|2021-12-27 10:57:30|2341.22|2321.22|2339.6|2319.6|2341.25|2321.25|2339.41|2319.41|31
1640602660000|2021-12-27 10:57:40|2339.76|2319.76|2340.71|2320.71|2340.76|2320.76|2339.46|2319.46|34
1640602670000|2021-12-27 10:57:50|2340.72|2320.72|2340.61|2320.61|2340.72|2320.72|2339.71|2319.71|28
1640602680000|2021-12-27 10:58:00|2341.09|2321.09|2341.71|2321.71|2342.2|2322.2|2340.94|2320.94|31
1640602690000|2021-12-27 10:58:10|2341.59|2321.59|2341.86|2321.86|2342.09|2322.09|2340.45|2320.45|31
1640602700000|2021-12-27 10:58:20|2341.84|2321.84|2340.99|2320.99|2341.84|2321.84|2340.85|2320.85|29
1640602710000|2021-12-27 10:58:30|2340.98|2320.98|2340.88|2320.88|2340.98|2320.98|2340.66|2320.66|24
1640602720000|2021-12-27 10:58:40|2340.84|2320.84|2340.38|2320.38|2341.02|2321.02|2340.38|2320.38|27
1640602730000|2021-12-27 10:58:50|2340.36|2320.36|2340.1|2320.1|2340.55|2320.55|2339.7|2319.7|28
1640602740000|2021-12-27 10:59:00|2340.05|2320.05|2339.94|2319.94|2340.32|2320.32|2339.76|2319.76|19
1640602750000|2021-12-27 10:59:10|2340.04|2320.04|2340.51|2320.51|2340.54|2320.54|2340.04|2320.04|5
1640602760000|2021-12-27 10:59:20|2340.5|2320.5|2339.51|2319.51|2340.5|2320.5|2339.51|2319.51|20
1640602770000|2021-12-27 10:59:30|2339.59|2319.59|2341.31|2321.31|2341.31|2321.31|2339.51|2319.51|25
1640602780000|2021-12-27 10:59:40|2341.34|2321.34|2341.73|2321.73|2341.73|2321.73|2340.78|2320.78|18
1640602790000|2021-12-27 10:59:50|2341.75|2321.75|2340.76|2320.76|2341.75|2321.75|2340.57|2320.57|29
1640602800000|2021-12-27 11:00:00|2340.87|2320.87|2342.29|2322.29|2342.33|2322.33|2340.87|2320.87|34
1640602810000|2021-12-27 11:00:10|2342.33|2322.33|2342.09|2322.09|2342.54|2322.54|2341.65|2321.65|33
1640602820000|2021-12-27 11:00:20|2342.23|2322.23|2342.66|2322.66|2342.74|2322.74|2342.23|2322.23|10
1640602830000|2021-12-27 11:00:30|2342.64|2322.64|2342.41|2322.41|2342.79|2322.79|2342.41|2322.41|7
1640602840000|2021-12-27 11:00:40|2342.24|2322.24|2342.83|2322.83|2342.83|2322.83|2342.24|2322.24|10
1640602850000|2021-12-27 11:00:50|2343.49|2323.49|2343.97|2323.97|2344.06|2324.06|2343.49|2323.49|22
1640602860000|2021-12-27 11:01:00|2344|2324|2344.17|2324.17|2344.68|2324.68|2343.95|2323.95|26
1640602870000|2021-12-27 11:01:10|2344.14|2324.14|2345.51|2325.51|2345.53|2325.53|2344.14|2324.14|17
1640602880000|2021-12-27 11:01:20|2345.53|2325.53|2345.11|2325.11|2345.53|2325.53|2344.76|2324.76|16
1640602890000|2021-12-27 11:01:30|2345.17|2325.17|2345.2|2325.2|2345.49|2325.49|2345.06|2325.06|12
1640602900000|2021-12-27 11:01:40|2345.16|2325.16|2346.54|2326.54|2347|2327|2345|2325|16
1640602910000|2021-12-27 11:01:50|2346.62|2326.62|2347.15|2327.15|2347.15|2327.15|2346.62|2326.62|6
1640602920000|2021-12-27 11:02:00|2347.13|2327.13|2346.69|2326.69|2347.13|2327.13|2346.56|2326.56|9
1640602930000|2021-12-27 11:02:10|2347.03|2327.03|2347.23|2327.23|2347.47|2327.47|2347.03|2327.03|12
1640602940000|2021-12-27 11:02:20|2346.99|2326.99|2347|2327|2347.13|2327.13|2346.99|2326.99|8
1640602950000|2021-12-27 11:02:30|2347.41|2327.41|2347.56|2327.56|2347.56|2327.56|2347.32|2327.32|4
1640602960000|2021-12-27 11:02:40|2347.55|2327.55|2347.2|2327.2|2347.55|2327.55|2346.91|2326.91|14
1640602970000|2021-12-27 11:02:50|2346.97|2326.97|2347.05|2327.05|2347.05|2327.05|2346.97|2326.97|4
1640602980000|2021-12-27 11:03:00|2347.29|2327.29|2346.7|2326.7|2347.29|2327.29|2346.5|2326.5|15
1640602990000|2021-12-27 11:03:10|2346.82|2326.82|2346.58|2326.58|2346.84|2326.84|2346.58|2326.58|10
1640603000000|2021-12-27 11:03:20|2346.27|2326.27|2346.97|2326.97|2346.97|2326.97|2346.24|2326.24|12
1640603010000|2021-12-27 11:03:30|2346.96|2326.96|2345.57|2325.57|2346.96|2326.96|2345.57|2325.57|20
1640603020000|2021-12-27 11:03:40|2345.76|2325.76|2345.82|2325.82|2345.93|2325.93|2345.1|2325.1|18
1640603030000|2021-12-27 11:03:50|2345.96|2325.96|2346.74|2326.74|2346.91|2326.91|2345.96|2325.96|24
1640603040000|2021-12-27 11:04:00|2346.69|2326.69|2346.37|2326.37|2346.69|2326.69|2346.37|2326.37|11
1640603050000|2021-12-27 11:04:10|2346.39|2326.39|2345.78|2325.78|2346.39|2326.39|2345.77|2325.77|8
1640603060000|2021-12-27 11:04:20|2345.63|2325.63|2346.97|2326.97|2346.97|2326.97|2345.61|2325.61|12
1640603070000|2021-12-27 11:04:30|2346.99|2326.99|2346.48|2326.48|2347.34|2327.34|2346.28|2326.28|19
1640603080000|2021-12-27 11:04:40|2346.45|2326.45|2345.56|2325.56|2346.45|2326.45|2345.48|2325.48|12
1640603090000|2021-12-27 11:04:50|2345.51|2325.51|2346.51|2326.51|2346.58|2326.58|2345.51|2325.51|15
1640603100000|2021-12-27 11:05:00|2346.59|2326.59|2346.84|2326.84|2346.84|2326.84|2346.58|2326.58|3
1640603110000|2021-12-27 11:05:10|2347.31|2327.31|2348.19|2328.19|2348.41|2328.41|2346.83|2326.83|17
1640603120000|2021-12-27 11:05:20|2348.25|2328.25|2347.66|2327.66|2348.27|2328.27|2347.56|2327.56|20
1640603130000|2021-12-27 11:05:30|2347.68|2327.68|2347.76|2327.76|2347.78|2327.78|2347.68|2327.68|12
1640603140000|2021-12-27 11:05:40|2347.75|2327.75|2347.71|2327.71|2347.75|2327.75|2347.5|2327.5|17
1640603150000|2021-12-27 11:05:50|2347.75|2327.75|2347.8|2327.8|2347.85|2327.85|2347.61|2327.61|19
1640603160000|2021-12-27 11:06:00|2347.83|2327.83|2348.25|2328.25|2348.74|2328.74|2347.74|2327.74|12
1640603170000|2021-12-27 11:06:10|2348.44|2328.44|2349.47|2329.47|2349.47|2329.47|2348.44|2328.44|9
1640603180000|2021-12-27 11:06:20|2349.52|2329.52|2349.56|2329.56|2349.56|2329.56|2349.52|2329.52|2
1640603190000|2021-12-27 11:06:30|2349.55|2329.55|2350.09|2330.09|2350.38|2330.38|2349.55|2329.55|8
1640603200000|2021-12-27 11:06:40|2350.08|2330.08|2349.53|2329.53|2350.08|2330.08|2349.49|2329.49|8
1640603210000|2021-12-27 11:06:50|2349.68|2329.68|2350.26|2330.26|2350.3|2330.3|2349.68|2329.68|5
1640603220000|2021-12-27 11:07:00|2350.3|2330.3|2350.15|2330.15|2350.32|2330.32|2349.77|2329.77|17
1640603230000|2021-12-27 11:07:10|2350.14|2330.14|2350.02|2330.02|2350.14|2330.14|2349.76|2329.76|10
1640603240000|2021-12-27 11:07:20|2350|2330|2349.39|2329.39|2350.33|2330.33|2349.36|2329.36|16
1640603250000|2021-12-27 11:07:30|2349.3|2329.3|2349.32|2329.32|2349.33|2329.33|2348.75|2328.75|19
1640603260000|2021-12-27 11:07:40|2349.35|2329.35|2349.58|2329.58|2349.58|2329.58|2349.34|2329.34|11
1640603270000|2021-12-27 11:07:50|2349.51|2329.51|2349.68|2329.68|2349.68|2329.68|2349.51|2329.51|6
1640603280000|2021-12-27 11:08:00|2349.66|2329.66|2349.34|2329.34|2349.66|2329.66|2349.34|2329.34|22
1640603290000|2021-12-27 11:08:10|2349.32|2329.32|2348.43|2328.43|2349.32|2329.32|2348.07|2328.07|21
1640603300000|2021-12-27 11:08:20|2348.64|2328.64|2348.91|2328.91|2349.32|2329.32|2348.6|2328.6|26
1640603310000|2021-12-27 11:08:30|2349.2|2329.2|2348.71|2328.71|2349.2|2329.2|2348.7|2328.7|27
1640603320000|2021-12-27 11:08:40|2348.65|2328.65|2349.13|2329.13|2349.3|2329.3|2348.6|2328.6|22
1640603330000|2021-12-27 11:08:50|2349.44|2329.44|2349.62|2329.62|2349.66|2329.66|2349.44|2329.44|6
1640603340000|2021-12-27 11:09:00|2349.75|2329.75|2350.75|2330.75|2350.75|2330.75|2349.75|2329.75|10
1640603350000|2021-12-27 11:09:10|2350.76|2330.76|2350.81|2330.81|2350.82|2330.82|2350.76|2330.76|3
1640603360000|2021-12-27 11:09:20|2350.54|2330.54|2350.06|2330.06|2350.63|2330.63|2350.03|2330.03|11
1640603370000|2021-12-27 11:09:30|2350.05|2330.05|2350.25|2330.25|2350.25|2330.25|2349.89|2329.89|26
1640603380000|2021-12-27 11:09:40|2350.19|2330.19|2350.38|2330.38|2350.52|2330.52|2350.19|2330.19|17
1640603390000|2021-12-27 11:09:50|2350.33|2330.33|2350.48|2330.48|2350.48|2330.48|2350.26|2330.26|23
1640603400000|2021-12-27 11:10:00|2350.43|2330.43|2350.22|2330.22|2350.44|2330.44|2350.18|2330.18|15
1640603410000|2021-12-27 11:10:10|2350.09|2330.09|2348.88|2328.88|2350.09|2330.09|2348.77|2328.77|11
1640603420000|2021-12-27 11:10:20|2349.45|2329.45|2350.49|2330.49|2350.49|2330.49|2349.44|2329.44|15
1640603430000|2021-12-27 11:10:30|2350.57|2330.57|2350.53|2330.53|2350.57|2330.57|2350.53|2330.53|2
1640603440000|2021-12-27 11:10:40|2350.57|2330.57|2351.4|2331.4|2351.42|2331.42|2350.53|2330.53|19
1640603450000|2021-12-27 11:10:50|2351.31|2331.31|2350.56|2330.56|2351.93|2331.93|2350.56|2330.56|27
1640603460000|2021-12-27 11:11:00|2350.61|2330.61|2350.73|2330.73|2350.96|2330.96|2350.34|2330.34|13
1640603470000|2021-12-27 11:11:10|2350.74|2330.74|2352.37|2332.37|2352.43|2332.43|2350.73|2330.73|12
1640603480000|2021-12-27 11:11:20|2352.41|2332.41|2351.91|2331.91|2352.41|2332.41|2351.83|2331.83|9
1640603490000|2021-12-27 11:11:30|2351.88|2331.88|2352.26|2332.26|2352.26|2332.26|2351.85|2331.85|10
1640603500000|2021-12-27 11:11:40|2352.23|2332.23|2351.57|2331.57|2352.71|2332.71|2351.57|2331.57|13
1640603510000|2021-12-27 11:11:50|2351.61|2331.61|2351.59|2331.59|2351.62|2331.62|2351.57|2331.57|8
1640603520000|2021-12-27 11:12:00|2351.6|2331.6|2351.96|2331.96|2351.96|2331.96|2351.59|2331.59|12
1640603530000|2021-12-27 11:12:10|2352|2332|2352.38|2332.38|2352.44|2332.44|2352|2332|7
1640603540000|2021-12-27 11:12:20|2352.37|2332.37|2352.33|2332.33|2352.39|2332.39|2352.25|2332.25|5
1640603550000|2021-12-27 11:12:30|2352.31|2332.31|2352.22|2332.22|2352.31|2332.31|2351.88|2331.88|7
1640603560000|2021-12-27 11:12:40|2352.2|2332.2|2351.93|2331.93|2352.22|2332.22|2351.87|2331.87|8
1640603570000|2021-12-27 11:12:50|2352.2|2332.2|2353|2333|2353|2333|2352.2|2332.2|8
1640603580000|2021-12-27 11:13:00|2353.01|2333.01|2353.78|2333.78|2353.82|2333.82|2353.01|2333.01|19
1640603590000|2021-12-27 11:13:10|2353.75|2333.75|2354.36|2334.36|2354.5|2334.5|2353.75|2333.75|10
1640603600000|2021-12-27 11:13:20|2354.43|2334.43|2354.68|2334.68|2354.86|2334.86|2354.43|2334.43|6
1640603610000|2021-12-27 11:13:30|2354.89|2334.89|2354.4|2334.4|2355.08|2335.08|2354.11|2334.11|9
1640603620000|2021-12-27 11:13:40|2354.51|2334.51|2355|2335|2355|2335|2354.51|2334.51|16
1640603630000|2021-12-27 11:13:50|2354.95|2334.95|2355.25|2335.25|2355.58|2335.58|2354.95|2334.95|9
1640603640000|2021-12-27 11:14:00|2355.5|2335.5|2355.56|2335.56|2355.56|2335.56|2355.19|2335.19|11
1640603650000|2021-12-27 11:14:10|2355.65|2335.65|2355.69|2335.69|2355.9|2335.9|2355.42|2335.42|24
1640603660000|2021-12-27 11:14:20|2355.32|2335.32|2354.82|2334.82|2355.68|2335.68|2354.67|2334.67|24
1640603670000|2021-12-27 11:14:30|2354.81|2334.81|2354.27|2334.27|2354.82|2334.82|2354.27|2334.27|29
1640603680000|2021-12-27 11:14:40|2354.33|2334.33|2354.39|2334.39|2354.44|2334.44|2353.98|2333.98|23
1640603690000|2021-12-27 11:14:50|2354.38|2334.38|2354.39|2334.39|2354.41|2334.41|2354.33|2334.33|9
1640603700000|2021-12-27 11:15:00|2354.06|2334.06|2355.59|2335.59|2355.59|2335.59|2353.83|2333.83|18
1640603710000|2021-12-27 11:15:10|2355.56|2335.56|2355.71|2335.71|2355.97|2335.97|2355.56|2335.56|6
1640603720000|2021-12-27 11:15:20|2355.69|2335.69|2355.99|2335.99|2355.99|2335.99|2355.69|2335.69|5
1640603730000|2021-12-27 11:15:30|2355.89|2335.89|2356.43|2336.43|2356.56|2336.56|2355.89|2335.89|8
1640603740000|2021-12-27 11:15:40|2356.41|2336.41|2355.67|2335.67|2356.41|2336.41|2355.67|2335.67|13
1640603750000|2021-12-27 11:15:50|2355.4|2335.4|2355.54|2335.54|2355.57|2335.57|2355.4|2335.4|8
1640603760000|2021-12-27 11:16:00|2356|2336|2355.76|2335.76|2356.05|2336.05|2355.76|2335.76|5
1640603770000|2021-12-27 11:16:10|2357.09|2337.09|2357.09|2337.09|2357.09|2337.09|2357.09|2337.09|1
1640603780000|2021-12-27 11:16:20|2356.94|2336.94|2355.83|2335.83|2356.94|2336.94|2355.56|2335.56|11
1640603790000|2021-12-27 11:16:30|2355.84|2335.84|2355.6|2335.6|2356.12|2336.12|2355.52|2335.52|13
1640603800000|2021-12-27 11:16:40|2355.68|2335.68|2356.94|2336.94|2356.94|2336.94|2355.6|2335.6|14
1640603810000|2021-12-27 11:16:50|2356.85|2336.85|2356.5|2336.5|2356.95|2336.95|2356.25|2336.25|18
1640603820000|2021-12-27 11:17:00|2356.44|2336.44|2356.48|2336.48|2356.56|2336.56|2356.23|2336.23|14
1640603830000|2021-12-27 11:17:10|2356.49|2336.49|2356.26|2336.26|2356.49|2336.49|2356.26|2336.26|12
1640603840000|2021-12-27 11:17:20|2356.27|2336.27|2356.39|2336.39|2356.51|2336.51|2356.27|2336.27|5
1640603850000|2021-12-27 11:17:30|2356.5|2336.5|2356.73|2336.73|2356.8|2336.8|2356.34|2336.34|9
1640603860000|2021-12-27 11:17:40|2356.74|2336.74|2356.88|2336.88|2356.96|2336.96|2356.66|2336.66|15
1640603870000|2021-12-27 11:17:50|2357.23|2337.23|2357.21|2337.21|2357.27|2337.27|2356.72|2336.72|9
1640603880000|2021-12-27 11:18:00|2356.75|2336.75|2356.36|2336.36|2356.75|2336.75|2356.19|2336.19|16
1640603890000|2021-12-27 11:18:10|2356.27|2336.27|2356.33|2336.33|2356.68|2336.68|2356.27|2336.27|19
1640603900000|2021-12-27 11:18:20|2356.32|2336.32|2356.33|2336.33|2356.33|2336.33|2356.32|2336.32|2
1640603910000|2021-12-27 11:18:30|2355.88|2335.88|2356.77|2336.77|2356.95|2336.95|2355.88|2335.88|9
1640603920000|2021-12-27 11:18:40|2356.95|2336.95|2358.19|2338.19|2358.19|2338.19|2356.64|2336.64|11
1640603930000|2021-12-27 11:18:50|2358.21|2338.21|2358.22|2338.22|2358.22|2338.22|2358.13|2338.13|4
1640603940000|2021-12-27 11:19:00|2358.12|2338.12|2357.46|2337.46|2358.2|2338.2|2357.46|2337.46|12
1640603950000|2021-12-27 11:19:10|2357.75|2337.75|2358.04|2338.04|2358.27|2338.27|2357.25|2337.25|22
1640603960000|2021-12-27 11:19:20|2358.06|2338.06|2358.9|2338.9|2358.92|2338.92|2358.06|2338.06|17
1640603970000|2021-12-27 11:19:30|2358.96|2338.96|2358.81|2338.81|2359.01|2339.01|2358.74|2338.74|20
1640603980000|2021-12-27 11:19:40|2358.83|2338.83|2359.1|2339.1|2359.1|2339.1|2358.78|2338.78|13
1640603990000|2021-12-27 11:19:50|2359.01|2339.01|2359.25|2339.25|2359.39|2339.39|2359.01|2339.01|12
1640604000000|2021-12-27 11:20:00|2359.23|2339.23|2358.72|2338.72|2359.25|2339.25|2358.69|2338.69|17
1640604010000|2021-12-27 11:20:10|2358.71|2338.71|2358.19|2338.19|2358.76|2338.76|2358.19|2338.19|11
1640604020000|2021-12-27 11:20:20|2358.22|2338.22|2357.71|2337.71|2358.61|2338.61|2357.65|2337.65|15
1640604030000|2021-12-27 11:20:30|2357.68|2337.68|2357.08|2337.08|2357.81|2337.81|2357.08|2337.08|7
1640604040000|2021-12-27 11:20:40|2357.15|2337.15|2358.71|2338.71|2358.71|2338.71|2357.08|2337.08|15
1640604050000|2021-12-27 11:20:50|2358.86|2338.86|2358.51|2338.51|2358.86|2338.86|2358.51|2338.51|14
1640604060000|2021-12-27 11:21:00|2358.44|2338.44|2358.59|2338.59|2358.6|2338.6|2358.44|2338.44|13
1640604070000|2021-12-27 11:21:10|2358.6|2338.6|2358.39|2338.39|2358.62|2338.62|2358.25|2338.25|18
1640604080000|2021-12-27 11:21:20|2358.47|2338.47|2359.34|2339.34|2359.4|2339.4|2358.47|2338.47|21
1640604090000|2021-12-27 11:21:30|2359.21|2339.21|2359.17|2339.17|2359.21|2339.21|2359.17|2339.17|2
1640604100000|2021-12-27 11:21:40|2359.21|2339.21|2358.85|2338.85|2359.21|2339.21|2358.76|2338.76|20
1640604110000|2021-12-27 11:21:50|2358.87|2338.87|2358.58|2338.58|2358.87|2338.87|2358.41|2338.41|21
1640604120000|2021-12-27 11:22:00|2358.62|2338.62|2358|2338|2358.7|2338.7|2357.91|2337.91|33
1640604130000|2021-12-27 11:22:10|2357.94|2337.94|2357.91|2337.91|2358.15|2338.15|2357.03|2337.03|31
1640604140000|2021-12-27 11:22:20|2357.9|2337.9|2358.21|2338.21|2358.65|2338.65|2357.9|2337.9|25
1640604150000|2021-12-27 11:22:30|2358.18|2338.18|2358.15|2338.15|2358.68|2338.68|2358.05|2338.05|22
1640604160000|2021-12-27 11:22:40|2358.07|2338.07|2358.88|2338.88|2359.09|2339.09|2358.07|2338.07|15
1640604170000|2021-12-27 11:22:50|2358.83|2338.83|2357.7|2337.7|2358.83|2338.83|2357.63|2337.63|30
1640604180000|2021-12-27 11:23:00|2357.65|2337.65|2357.76|2337.76|2357.76|2337.76|2357.26|2337.26|26
1640604190000|2021-12-27 11:23:10|2357.73|2337.73|2357.52|2337.52|2357.8|2337.8|2357|2337|27
1640604200000|2021-12-27 11:23:20|2357.51|2337.51|2357.36|2337.36|2357.74|2337.74|2357|2337|32
1640604210000|2021-12-27 11:23:30|2357.6|2337.6|2357.3|2337.3|2357.8|2337.8|2357.3|2337.3|27
1640604220000|2021-12-27 11:23:40|2357.76|2337.76|2356.41|2336.41|2357.76|2337.76|2355.76|2335.76|18
1640604230000|2021-12-27 11:23:50|2356.35|2336.35|2355.91|2335.91|2356.35|2336.35|2354.59|2334.59|15
1640604240000|2021-12-27 11:24:00|2356.09|2336.09|2356.03|2336.03|2356.09|2336.09|2355.88|2335.88|6
1640604250000|2021-12-27 11:24:10|2355.85|2335.85|2355.32|2335.32|2355.96|2335.96|2355.32|2335.32|17
1640604260000|2021-12-27 11:24:20|2355.45|2335.45|2356.28|2336.28|2356.28|2336.28|2355.45|2335.45|8
1640604270000|2021-12-27 11:24:30|2356.1|2336.1|2355.86|2335.86|2356.17|2336.17|2355.11|2335.11|9
1640604280000|2021-12-27 11:24:40|2355.8|2335.8|2355.88|2335.88|2355.95|2335.95|2355.32|2335.32|23
1640604290000|2021-12-27 11:24:50|2355.73|2335.73|2354.71|2334.71|2355.89|2335.89|2354.69|2334.69|30
1640604300000|2021-12-27 11:25:00|2354.76|2334.76|2354.14|2334.14|2354.99|2334.99|2353.94|2333.94|28
1640604310000|2021-12-27 11:25:10|2354.02|2334.02|2352.72|2332.72|2354.27|2334.27|2352.69|2332.69|32
1640604320000|2021-12-27 11:25:20|2352.53|2332.53|2351.73|2331.73|2352.53|2332.53|2351.68|2331.68|27
1640604330000|2021-12-27 11:25:30|2351.77|2331.77|2351.01|2331.01|2351.79|2331.79|2350.93|2330.93|30
1640604340000|2021-12-27 11:25:40|2351|2331|2349.82|2329.82|2351|2331|2349.73|2329.73|28
1640604350000|2021-12-27 11:25:50|2349.81|2329.81|2349.8|2329.8|2349.93|2329.93|2349.43|2329.43|23
1640604360000|2021-12-27 11:26:00|2349.79|2329.79|2350.55|2330.55|2350.55|2330.55|2349.61|2329.61|15
1640604370000|2021-12-27 11:26:10|2350.56|2330.56|2350.59|2330.59|2350.59|2330.59|2350.24|2330.24|6
1640604380000|2021-12-27 11:26:20|2350.56|2330.56|2350.41|2330.41|2350.56|2330.56|2350.41|2330.41|2
1640604390000|2021-12-27 11:26:30|2350.49|2330.49|2350.73|2330.73|2350.76|2330.76|2350.47|2330.47|17
1640604400000|2021-12-27 11:26:40|2350.66|2330.66|2349.47|2329.47|2350.66|2330.66|2349.43|2329.43|11
1640604410000|2021-12-27 11:26:50|2349.51|2329.51|2350.22|2330.22|2350.4|2330.4|2349.51|2329.51|12
1640604420000|2021-12-27 11:27:00|2350.21|2330.21|2350.3|2330.3|2350.63|2330.63|2350.21|2330.21|18
1640604430000|2021-12-27 11:27:10|2350.28|2330.28|2350.27|2330.27|2350.67|2330.67|2349.54|2329.54|17
1640604440000|2021-12-27 11:27:20|2350.24|2330.24|2350.21|2330.21|2350.31|2330.31|2349.93|2329.93|9
1640604450000|2021-12-27 11:27:30|2350.2|2330.2|2349.39|2329.39|2350.21|2330.21|2349.25|2329.25|19
1640604460000|2021-12-27 11:27:40|2349.4|2329.4|2349.17|2329.17|2349.64|2329.64|2349.17|2329.17|9
1640604470000|2021-12-27 11:27:50|2349.26|2329.26|2346|2326|2349.26|2329.26|2345.59|2325.59|34
1640604480000|2021-12-27 11:28:00|2345.98|2325.98|2347.05|2327.05|2347.16|2327.16|2345.8|2325.8|26
1640604490000|2021-12-27 11:28:10|2346.67|2326.67|2347.03|2327.03|2347.08|2327.08|2346.67|2326.67|6
1640604500000|2021-12-27 11:28:20|2347.01|2327.01|2346.78|2326.78|2347.26|2327.26|2346.67|2326.67|13
1640604510000|2021-12-27 11:28:30|2347.17|2327.17|2347.79|2327.79|2347.86|2327.86|2346.72|2326.72|18
1640604520000|2021-12-27 11:28:40|2347.8|2327.8|2347.31|2327.31|2348.32|2328.32|2347.31|2327.31|14
1640604530000|2021-12-27 11:28:50|2347.96|2327.96|2347.31|2327.31|2347.96|2327.96|2347.31|2327.31|13
1640604540000|2021-12-27 11:29:00|2347.96|2327.96|2347.96|2327.96|2348.24|2328.24|2347.36|2327.36|20
1640604550000|2021-12-27 11:29:10|2347.95|2327.95|2345.79|2325.79|2347.95|2327.95|2345.79|2325.79|23
1640604560000|2021-12-27 11:29:20|2345.81|2325.81|2344.51|2324.51|2345.91|2325.91|2343.44|2323.44|23
1640604570000|2021-12-27 11:29:30|2344.46|2324.46|2344.8|2324.8|2345.38|2325.38|2344.46|2324.46|20
1640604580000|2021-12-27 11:29:40|2344.81|2324.81|2345.05|2325.05|2345.24|2325.24|2344.81|2324.81|14
1640604590000|2021-12-27 11:29:50|2345.07|2325.07|2345.32|2325.32|2345.51|2325.51|2344.82|2324.82|7
1640604600000|2021-12-27 11:30:00|2345.3|2325.3|2345.09|2325.09|2345.61|2325.61|2345.09|2325.09|10
1640604610000|2021-12-27 11:30:10|2344.92|2324.92|2344.64|2324.64|2345.08|2325.08|2344.2|2324.2|19
1640604620000|2021-12-27 11:30:20|2344.58|2324.58|2345.35|2325.35|2345.35|2325.35|2344.58|2324.58|15
1640604630000|2021-12-27 11:30:30|2344.57|2324.57|2346.46|2326.46|2346.73|2326.73|2344.57|2324.57|13
1640604640000|2021-12-27 11:30:40|2346.76|2326.76|2346.6|2326.6|2347.57|2327.57|2346.51|2326.51|8
1640604650000|2021-12-27 11:30:50|2346.56|2326.56|2347.56|2327.56|2347.58|2327.58|2346.56|2326.56|10
1640604660000|2021-12-27 11:31:00|2347.57|2327.57|2348.38|2328.38|2348.44|2328.44|2347.54|2327.54|15
1640604670000|2021-12-27 11:31:10|2348.36|2328.36|2348.55|2328.55|2348.55|2328.55|2348.23|2328.23|11
1640604680000|2021-12-27 11:31:20|2348.8|2328.8|2348.89|2328.89|2348.89|2328.89|2348.55|2328.55|7
1640604690000|2021-12-27 11:31:30|2348.59|2328.59|2348.89|2328.89|2348.91|2328.91|2348.59|2328.59|4
1640604700000|2021-12-27 11:31:40|2348.56|2328.56|2351.67|2331.67|2352.61|2332.61|2348.56|2328.56|14
1640604710000|2021-12-27 11:31:50|2351.73|2331.73|2353.03|2333.03|2353.62|2333.62|2351.73|2331.73|16
1640604720000|2021-12-27 11:32:00|2353.02|2333.02|2354.84|2334.84|2354.84|2334.84|2352.62|2332.62|19
1640604730000|2021-12-27 11:32:10|2354.83|2334.83|2357.09|2337.09|2357.09|2337.09|2354.82|2334.82|20
1640604740000|2021-12-27 11:32:20|2357.06|2337.06|2356.65|2336.65|2357.06|2337.06|2356.65|2336.65|24
1640604750000|2021-12-27 11:32:30|2356.63|2336.63|2356.27|2336.27|2356.78|2336.78|2356.27|2336.27|27
1640604760000|2021-12-27 11:32:40|2356.25|2336.25|2356.41|2336.41|2356.5|2336.5|2356.25|2336.25|18
1640604770000|2021-12-27 11:32:50|2356.43|2336.43|2357.08|2337.08|2357.08|2337.08|2356.39|2336.39|27
1640604780000|2021-12-27 11:33:00|2356.93|2336.93|2356.97|2336.97|2357.01|2337.01|2356.89|2336.89|13
1640604790000|2021-12-27 11:33:10|2356.89|2336.89|2357.09|2337.09|2357.09|2337.09|2356.8|2336.8|5
1640604810000|2021-12-27 11:33:30|2357.15|2337.15|2357.6|2337.6|2358.15|2338.15|2357.09|2337.09|9
1640604820000|2021-12-27 11:33:40|2357.7|2337.7|2358.51|2338.51|2358.51|2338.51|2357.7|2337.7|7
1640604830000|2021-12-27 11:33:50|2358.72|2338.72|2359.38|2339.38|2359.38|2339.38|2358.61|2338.61|12
1640604840000|2021-12-27 11:34:00|2359.36|2339.36|2359.39|2339.39|2359.39|2339.39|2359.22|2339.22|10
1640604850000|2021-12-27 11:34:10|2359.33|2339.33|2359.35|2339.35|2359.35|2339.35|2359.3|2339.3|7
1640604860000|2021-12-27 11:34:20|2359.34|2339.34|2359.07|2339.07|2359.35|2339.35|2358.94|2338.94|22
1640604870000|2021-12-27 11:34:30|2359.06|2339.06|2359.07|2339.07|2359.1|2339.1|2358.98|2338.98|9
1640604880000|2021-12-27 11:34:40|2359.05|2339.05|2359.09|2339.09|2359.31|2339.31|2359.02|2339.02|7
1640604890000|2021-12-27 11:34:50|2359.02|2339.02|2359.06|2339.06|2359.48|2339.48|2358.96|2338.96|12
1640604900000|2021-12-27 11:35:00|2359.05|2339.05|2359.1|2339.1|2359.14|2339.14|2359|2339|10
1640604910000|2021-12-27 11:35:10|2359.09|2339.09|2359.1|2339.1|2359.21|2339.21|2358.95|2338.95|21
1640604920000|2021-12-27 11:35:20|2359.08|2339.08|2359.16|2339.16|2359.16|2339.16|2359|2339|15
1640604930000|2021-12-27 11:35:30|2359.15|2339.15|2359.53|2339.53|2359.76|2339.76|2359.15|2339.15|8
1640604940000|2021-12-27 11:35:40|2359.54|2339.54|2362.35|2342.35|2362.35|2342.35|2359.53|2339.53|9
1640604950000|2021-12-27 11:35:50|2362.45|2342.45|2361.18|2341.18|2362.98|2342.98|2361.11|2341.11|26
1640604960000|2021-12-27 11:36:00|2361.28|2341.28|2362.31|2342.31|2362.6|2342.6|2361.18|2341.18|27
1640604970000|2021-12-27 11:36:10|2362.27|2342.27|2363.98|2343.98|2364.47|2344.47|2362.25|2342.25|31
1640604980000|2021-12-27 11:36:20|2363.9|2343.9|2361.99|2341.99|2363.93|2343.93|2360.52|2340.52|33
1640604990000|2021-12-27 11:36:30|2362.02|2342.02|2361.53|2341.53|2362.31|2342.31|2361.53|2341.53|24
1640605000000|2021-12-27 11:36:40|2362.23|2342.23|2362.47|2342.47|2362.47|2342.47|2361.53|2341.53|7
1640605010000|2021-12-27 11:36:50|2362.45|2342.45|2362.44|2342.44|2362.61|2342.61|2362.29|2342.29|21
1640605020000|2021-12-27 11:37:00|2362.54|2342.54|2362.96|2342.96|2363.28|2343.28|2362.28|2342.28|30
1640605030000|2021-12-27 11:37:10|2363.19|2343.19|2363.28|2343.28|2363.57|2343.57|2363.14|2343.14|10
1640605040000|2021-12-27 11:37:20|2363.27|2343.27|2364.19|2344.19|2364.19|2344.19|2363.16|2343.16|11
1640605050000|2021-12-27 11:37:30|2364.13|2344.13|2363.79|2343.79|2365.04|2345.04|2363.79|2343.79|27
1640605060000|2021-12-27 11:37:40|2363.78|2343.78|2364.18|2344.18|2364.22|2344.22|2363.78|2343.78|16
1640605070000|2021-12-27 11:37:50|2364.17|2344.17|2364.63|2344.63|2364.63|2344.63|2364.03|2344.03|20
1640605080000|2021-12-27 11:38:00|2364.6|2344.6|2364.62|2344.62|2364.64|2344.64|2364.6|2344.6|4
1640605090000|2021-12-27 11:38:10|2364.51|2344.51|2364.15|2344.15|2364.96|2344.96|2364|2344|19
1640605100000|2021-12-27 11:38:20|2363.88|2343.88|2364.88|2344.88|2364.88|2344.88|2363.88|2343.88|18
1640605110000|2021-12-27 11:38:30|2364.87|2344.87|2364.84|2344.84|2364.87|2344.87|2364.79|2344.79|5
1640605120000|2021-12-27 11:38:40|2364.79|2344.79|2364.93|2344.93|2365.46|2345.46|2364.79|2344.79|13
1640605130000|2021-12-27 11:38:50|2364.89|2344.89|2365.67|2345.67|2365.67|2345.67|2364.89|2344.89|16
1640605140000|2021-12-27 11:39:00|2365.65|2345.65|2365.7|2345.7|2365.89|2345.89|2365.64|2345.64|14
1640605150000|2021-12-27 11:39:10|2365.64|2345.64|2366.18|2346.18|2366.32|2346.32|2365.6|2345.6|15
1640605160000|2021-12-27 11:39:20|2366.1|2346.1|2365.55|2345.55|2366.42|2346.42|2365.49|2345.49|21
1640605170000|2021-12-27 11:39:30|2365.49|2345.49|2365.25|2345.25|2365.66|2345.66|2365.21|2345.21|28
1640605180000|2021-12-27 11:39:40|2365.09|2345.09|2364.19|2344.19|2365.28|2345.28|2364.19|2344.19|9
1640605190000|2021-12-27 11:39:50|2363.93|2343.93|2363.93|2343.93|2363.93|2343.93|2363.93|2343.93|1
1640605200000|2021-12-27 11:40:00|2363.9|2343.9|2363.69|2343.69|2364.02|2344.02|2362.97|2342.97|7
1640605210000|2021-12-27 11:40:10|2363.93|2343.93|2363.78|2343.78|2364.02|2344.02|2362.97|2342.97|6
1640605220000|2021-12-27 11:40:20|2363.83|2343.83|2363.84|2343.84|2363.84|2343.84|2363.62|2343.62|4
1640605230000|2021-12-27 11:40:30|2363.62|2343.62|2363.7|2343.7|2363.73|2343.73|2363.62|2343.62|4
1640605240000|2021-12-27 11:40:40|2363.75|2343.75|2363.67|2343.67|2363.75|2343.75|2363.67|2343.67|2
1640605250000|2021-12-27 11:40:50|2363.51|2343.51|2363.51|2343.51|2363.51|2343.51|2363.51|2343.51|1
1640605260000|2021-12-27 11:41:00|2363.06|2343.06|2363|2343|2363.11|2343.11|2362.95|2342.95|5
1640605270000|2021-12-27 11:41:10|2363.47|2343.47|2364.59|2344.59|2364.64|2344.64|2363.47|2343.47|12
1640605280000|2021-12-27 11:41:20|2364.64|2344.64|2364.56|2344.56|2364.65|2344.65|2364.56|2344.56|5
1640605290000|2021-12-27 11:41:30|2364.58|2344.58|2363.36|2343.36|2364.58|2344.58|2363.36|2343.36|14
1640605300000|2021-12-27 11:41:40|2363.41|2343.41|2364.61|2344.61|2364.7|2344.7|2363.12|2343.12|22
1640605310000|2021-12-27 11:41:50|2364.9|2344.9|2365.04|2345.04|2365.05|2345.05|2364.9|2344.9|5
1640605320000|2021-12-27 11:42:00|2364.88|2344.88|2365.55|2345.55|2365.55|2345.55|2364.77|2344.77|11
1640605330000|2021-12-27 11:42:10|2365.59|2345.59|2365.88|2345.88|2366.37|2346.37|2365.59|2345.59|16
1640605340000|2021-12-27 11:42:20|2365.7|2345.7|2365.88|2345.88|2365.91|2345.91|2365.48|2345.48|16
1640605350000|2021-12-27 11:42:30|2365.71|2345.71|2365.72|2345.72|2365.88|2345.88|2365.56|2345.56|11
1640605360000|2021-12-27 11:42:40|2365.77|2345.77|2365.77|2345.77|2365.77|2345.77|2365.06|2345.06|8
1640605370000|2021-12-27 11:42:50|2365.71|2345.71|2365.69|2345.69|2365.72|2345.72|2365.69|2345.69|9
1640605380000|2021-12-27 11:43:00|2366.3|2346.3|2366.6|2346.6|2366.7|2346.7|2366.3|2346.3|12
1640605390000|2021-12-27 11:43:10|2366.56|2346.56|2367.29|2347.29|2367.29|2347.29|2366.56|2346.56|11
1640605400000|2021-12-27 11:43:20|2367.3|2347.3|2368.7|2348.7|2368.7|2348.7|2367.04|2347.04|16
1640605410000|2021-12-27 11:43:30|2368.67|2348.67|2368.2|2348.2|2369.71|2349.71|2367.95|2347.95|26
1640605420000|2021-12-27 11:43:40|2368.14|2348.14|2369.87|2349.87|2370.09|2350.09|2368.14|2348.14|24
1640605430000|2021-12-27 11:43:50|2369.85|2349.85|2369.37|2349.37|2370.11|2350.11|2369.04|2349.04|25
1640605440000|2021-12-27 11:44:00|2369.4|2349.4|2367.79|2347.79|2369.4|2349.4|2367.79|2347.79|25
1640605450000|2021-12-27 11:44:10|2367.65|2347.65|2366.41|2346.41|2367.65|2347.65|2366.34|2346.34|24
1640605460000|2021-12-27 11:44:20|2366.34|2346.34|2364.31|2344.31|2366.34|2346.34|2364.2|2344.2|16
1640605470000|2021-12-27 11:44:30|2364.16|2344.16|2365.91|2345.91|2367.71|2347.71|2364.16|2344.16|31
1640605480000|2021-12-27 11:44:40|2365.92|2345.92|2365.29|2345.29|2365.93|2345.93|2364.88|2344.88|16
1640605490000|2021-12-27 11:44:50|2364.79|2344.79|2366.74|2346.74|2366.74|2346.74|2364.79|2344.79|16
1640605500000|2021-12-27 11:45:00|2366.75|2346.75|2366.38|2346.38|2366.76|2346.76|2366.27|2346.27|18
1640605510000|2021-12-27 11:45:10|2366.37|2346.37|2366.65|2346.65|2366.65|2346.65|2366.37|2346.37|13
1640605520000|2021-12-27 11:45:20|2366.6|2346.6|2366.85|2346.85|2367.2|2347.2|2366.6|2346.6|8
1640605530000|2021-12-27 11:45:30|2367.2|2347.2|2366.59|2346.59|2367.24|2347.24|2366.53|2346.53|16
1640605540000|2021-12-27 11:45:40|2366.56|2346.56|2367|2347|2367|2347|2366.5|2346.5|4
1640605550000|2021-12-27 11:45:50|2367.09|2347.09|2368.47|2348.47|2368.62|2348.62|2367.06|2347.06|21
1640605560000|2021-12-27 11:46:00|2368.46|2348.46|2368.79|2348.79|2369.02|2349.02|2368.39|2348.39|29
1640605570000|2021-12-27 11:46:10|2368.81|2348.81|2368.45|2348.45|2369.35|2349.35|2368.32|2348.32|28
1640605580000|2021-12-27 11:46:20|2368.46|2348.46|2368.96|2348.96|2369.28|2349.28|2368.05|2348.05|26
1640605590000|2021-12-27 11:46:30|2368.92|2348.92|2368.9|2348.9|2368.98|2348.98|2368.84|2348.84|19
1640605600000|2021-12-27 11:46:40|2368.94|2348.94|2368.92|2348.92|2368.97|2348.97|2368.86|2348.86|9
1640605610000|2021-12-27 11:46:50|2369.3|2349.3|2369.63|2349.63|2369.63|2349.63|2369.3|2349.3|7
1640605620000|2021-12-27 11:47:00|2369.61|2349.61|2369.55|2349.55|2369.68|2349.68|2369.34|2349.34|17
1640605630000|2021-12-27 11:47:10|2369.59|2349.59|2369.84|2349.84|2369.85|2349.85|2369.37|2349.37|10
1640605640000|2021-12-27 11:47:20|2369.85|2349.85|2369.57|2349.57|2370.2|2350.2|2369.57|2349.57|19
1640605650000|2021-12-27 11:47:30|2369.54|2349.54|2369.46|2349.46|2369.8|2349.8|2368.88|2348.88|28
1640605660000|2021-12-27 11:47:40|2369.45|2349.45|2369.63|2349.63|2369.67|2349.67|2369.43|2349.43|17
1640605670000|2021-12-27 11:47:50|2369.67|2349.67|2369.27|2349.27|2369.67|2349.67|2369.19|2349.19|15
1640605680000|2021-12-27 11:48:00|2369.29|2349.29|2369.47|2349.47|2369.47|2349.47|2369.18|2349.18|20
1640605690000|2021-12-27 11:48:10|2369.46|2349.46|2369.5|2349.5|2369.65|2349.65|2369.46|2349.46|18
1640605700000|2021-12-27 11:48:20|2369.46|2349.46|2367.72|2347.72|2369.46|2349.46|2367.72|2347.72|16
1640605710000|2021-12-27 11:48:30|2367.71|2347.71|2366.24|2346.24|2367.71|2347.71|2366.13|2346.13|17
1640605720000|2021-12-27 11:48:40|2366.14|2346.14|2362.8|2342.8|2366.15|2346.15|2362.63|2342.63|36
1640605730000|2021-12-27 11:48:50|2363.01|2343.01|2362.12|2342.12|2363.51|2343.51|2361.18|2341.18|31
1640605740000|2021-12-27 11:49:00|2362.08|2342.08|2362.41|2342.41|2362.46|2342.46|2361.77|2341.77|23
1640605750000|2021-12-27 11:49:10|2362.43|2342.43|2361.98|2341.98|2362.55|2342.55|2361.17|2341.17|21
1640605760000|2021-12-27 11:49:20|2361.63|2341.63|2362.03|2342.03|2362.32|2342.32|2361.5|2341.5|20
1640605770000|2021-12-27 11:49:30|2361.88|2341.88|2361.97|2341.97|2362.04|2342.04|2361.65|2341.65|12
1640605780000|2021-12-27 11:49:40|2362.72|2342.72|2362.24|2342.24|2362.72|2342.72|2362.24|2342.24|14
1640605790000|2021-12-27 11:49:50|2362.23|2342.23|2361.96|2341.96|2362.42|2342.42|2361.94|2341.94|20
1640605800000|2021-12-27 11:50:00|2361.95|2341.95|2361.81|2341.81|2361.99|2341.99|2361.78|2341.78|19
1640605810000|2021-12-27 11:50:10|2361.63|2341.63|2357.97|2337.97|2361.68|2341.68|2357.92|2337.92|26
1640605820000|2021-12-27 11:50:20|2357.91|2337.91|2356.5|2336.5|2357.91|2337.91|2356.44|2336.44|23
1640605830000|2021-12-27 11:50:30|2357.13|2337.13|2357.28|2337.28|2357.54|2337.54|2356.45|2336.45|24
1640605840000|2021-12-27 11:50:40|2357.33|2337.33|2357.89|2337.89|2358.29|2338.29|2357.28|2337.28|28
1640605850000|2021-12-27 11:50:50|2357.74|2337.74|2358.54|2338.54|2358.56|2338.56|2356.71|2336.71|32
1640605860000|2021-12-27 11:51:00|2358.52|2338.52|2359.88|2339.88|2359.88|2339.88|2358.25|2338.25|19
1640605870000|2021-12-27 11:51:10|2359.96|2339.96|2361.48|2341.48|2361.48|2341.48|2359.96|2339.96|11
1640605880000|2021-12-27 11:51:20|2361.46|2341.46|2360.83|2340.83|2361.77|2341.77|2360.76|2340.76|20
1640605890000|2021-12-27 11:51:30|2360.82|2340.82|2359.68|2339.68|2360.82|2340.82|2359.68|2339.68|13
1640605900000|2021-12-27 11:51:40|2359.6|2339.6|2360.66|2340.66|2360.82|2340.82|2359.6|2339.6|14
1640605910000|2021-12-27 11:51:50|2360.45|2340.45|2361.8|2341.8|2361.8|2341.8|2360.45|2340.45|18
1640605920000|2021-12-27 11:52:00|2361.77|2341.77|2361.29|2341.29|2361.8|2341.8|2361.19|2341.19|23
1640605930000|2021-12-27 11:52:10|2361.66|2341.66|2361.41|2341.41|2361.73|2341.73|2361.07|2341.07|14
1640605940000|2021-12-27 11:52:20|2361.77|2341.77|2358.52|2338.52|2361.77|2341.77|2358.32|2338.32|21
1640605950000|2021-12-27 11:52:30|2358.69|2338.69|2358.77|2338.77|2358.77|2338.77|2358.55|2338.55|12
1640605960000|2021-12-27 11:52:40|2359.59|2339.59|2359.57|2339.57|2359.59|2339.59|2359.41|2339.41|6
1640605970000|2021-12-27 11:52:50|2359.54|2339.54|2359|2339|2359.78|2339.78|2359|2339|11
1640605980000|2021-12-27 11:53:00|2359.35|2339.35|2358.88|2338.88|2359.35|2339.35|2358.65|2338.65|15
1640605990000|2021-12-27 11:53:10|2358.69|2338.69|2358.38|2338.38|2358.91|2338.91|2358.34|2338.34|18
1640606000000|2021-12-27 11:53:20|2358.42|2338.42|2358.48|2338.48|2358.51|2338.51|2358.42|2338.42|15
1640606010000|2021-12-27 11:53:30|2358.49|2338.49|2357.14|2337.14|2358.51|2338.51|2357.06|2337.06|25
1640606020000|2021-12-27 11:53:40|2357.15|2337.15|2356.76|2336.76|2357.16|2337.16|2356.4|2336.4|18
1640606030000|2021-12-27 11:53:50|2356.95|2336.95|2359.09|2339.09|2359.33|2339.33|2356.67|2336.67|29
1640606040000|2021-12-27 11:54:00|2359.07|2339.07|2358.92|2338.92|2359.09|2339.09|2358.89|2338.89|12
1640606050000|2021-12-27 11:54:10|2358.76|2338.76|2358.71|2338.71|2358.79|2338.79|2358.71|2338.71|5
1640606060000|2021-12-27 11:54:20|2358.81|2338.81|2358.04|2338.04|2358.87|2338.87|2358.04|2338.04|9
1640606070000|2021-12-27 11:54:30|2357.95|2337.95|2357.58|2337.58|2358.04|2338.04|2357.58|2337.58|13
1640606080000|2021-12-27 11:54:40|2357.55|2337.55|2358.67|2338.67|2359.33|2339.33|2356.98|2336.98|16
1640606090000|2021-12-27 11:54:50|2358.86|2338.86|2359.53|2339.53|2359.82|2339.82|2358.61|2338.61|24
1640606100000|2021-12-27 11:55:00|2359.58|2339.58|2359.13|2339.13|2359.88|2339.88|2359.05|2339.05|31
1640606110000|2021-12-27 11:55:10|2359.05|2339.05|2360.16|2340.16|2360.18|2340.18|2359.05|2339.05|22
1640606120000|2021-12-27 11:55:20|2359.62|2339.62|2359.16|2339.16|2360.12|2340.12|2359.13|2339.13|29
1640606130000|2021-12-27 11:55:30|2359.34|2339.34|2357.94|2337.94|2359.34|2339.34|2357.94|2337.94|11
1640606140000|2021-12-27 11:55:40|2357.95|2337.95|2357.77|2337.77|2358.46|2338.46|2357.65|2337.65|7
1640606160000|2021-12-27 11:56:00|2357.85|2337.85|2357.85|2337.85|2357.85|2337.85|2357.85|2337.85|1
1640606170000|2021-12-27 11:56:10|2358.1|2338.1|2358.5|2338.5|2358.5|2338.5|2357.77|2337.77|7
1640606180000|2021-12-27 11:56:20|2358.6|2338.6|2358.59|2338.59|2358.77|2338.77|2358.59|2338.59|3
1640606190000|2021-12-27 11:56:30|2358.61|2338.61|2359.77|2339.77|2359.77|2339.77|2358.61|2338.61|9
1640606200000|2021-12-27 11:56:40|2359.49|2339.49|2359.14|2339.14|2360.13|2340.13|2358.93|2338.93|25
1640606210000|2021-12-27 11:56:50|2359.18|2339.18|2358.24|2338.24|2359.18|2339.18|2358.24|2338.24|18
1640606220000|2021-12-27 11:57:00|2358.28|2338.28|2357.84|2337.84|2358.73|2338.73|2357.48|2337.48|13
1640606230000|2021-12-27 11:57:10|2358.17|2338.17|2358.46|2338.46|2358.51|2338.51|2357.8|2337.8|28
1640606240000|2021-12-27 11:57:20|2358.47|2338.47|2359.33|2339.33|2359.36|2339.36|2358.47|2338.47|21
1640606250000|2021-12-27 11:57:30|2359.35|2339.35|2359.11|2339.11|2359.35|2339.35|2358.51|2338.51|23
1640606260000|2021-12-27 11:57:40|2359.06|2339.06|2359.96|2339.96|2359.99|2339.99|2358.96|2338.96|23
1640606270000|2021-12-27 11:57:50|2359.94|2339.94|2361.06|2341.06|2361.06|2341.06|2359.72|2339.72|20
1640606280000|2021-12-27 11:58:00|2361|2341|2360.98|2340.98|2361.05|2341.05|2360.84|2340.84|7
1640606290000|2021-12-27 11:58:10|2361.01|2341.01|2362.74|2342.74|2362.91|2342.91|2360.98|2340.98|19
1640606300000|2021-12-27 11:58:20|2362.82|2342.82|2362.23|2342.23|2362.82|2342.82|2362.11|2342.11|26
1640606310000|2021-12-27 11:58:30|2362.22|2342.22|2362.44|2342.44|2362.45|2342.45|2361.93|2341.93|22
1640606320000|2021-12-27 11:58:40|2362.42|2342.42|2363.16|2343.16|2363.16|2343.16|2362.28|2342.28|18
1640606330000|2021-12-27 11:58:50|2363.24|2343.24|2363.68|2343.68|2363.77|2343.77|2363.24|2343.24|8
1640606340000|2021-12-27 11:59:00|2363.8|2343.8|2364.4|2344.4|2364.4|2344.4|2363.8|2343.8|4
1640606350000|2021-12-27 11:59:10|2364.33|2344.33|2363.83|2343.83|2364.35|2344.35|2363.83|2343.83|4
1640606360000|2021-12-27 11:59:20|2363.85|2343.85|2363.49|2343.49|2363.85|2343.85|2363.49|2343.49|3
1640606370000|2021-12-27 11:59:30|2362.84|2342.84|2362.59|2342.59|2363.6|2343.6|2361.97|2341.97|32
1640606380000|2021-12-27 11:59:40|2362.76|2342.76|2363.56|2343.56|2363.81|2343.81|2362.76|2342.76|12
1640606400000|2021-12-27 12:00:00|2363.54|2343.54|2363.7|2343.7|2364.47|2344.47|2363.54|2343.54|22
1640606410000|2021-12-27 12:00:10|2363.65|2343.65|2364.36|2344.36|2364.55|2344.55|2363.55|2343.55|26
1640606420000|2021-12-27 12:00:20|2364.31|2344.31|2364.36|2344.36|2364.46|2344.46|2364.17|2344.17|20
1640606430000|2021-12-27 12:00:30|2364.34|2344.34|2364.3|2344.3|2364.51|2344.51|2364.16|2344.16|10
1640606440000|2021-12-27 12:00:40|2364.16|2344.16|2365.4|2345.4|2365.42|2345.42|2364.16|2344.16|20
1640606450000|2021-12-27 12:00:50|2365.32|2345.32|2365.5|2345.5|2365.72|2345.72|2365.32|2345.32|11
1640606460000|2021-12-27 12:01:00|2365.49|2345.49|2366.33|2346.33|2366.57|2346.57|2364.7|2344.7|18
1640606470000|2021-12-27 12:01:10|2366.67|2346.67|2367.85|2347.85|2367.85|2347.85|2366.67|2346.67|14
1640606480000|2021-12-27 12:01:20|2367.96|2347.96|2369.56|2349.56|2369.56|2349.56|2367.96|2347.96|14
1640606490000|2021-12-27 12:01:30|2369.68|2349.68|2369.91|2349.91|2369.99|2349.99|2369.68|2349.68|5
1640606500000|2021-12-27 12:01:40|2369.88|2349.88|2369.96|2349.96|2369.96|2349.96|2369.88|2349.88|4
1640606510000|2021-12-27 12:01:50|2369.87|2349.87|2368.99|2348.99|2369.96|2349.96|2368.03|2348.03|27
1640606520000|2021-12-27 12:02:00|2368.85|2348.85|2369.13|2349.13|2369.24|2349.24|2368.36|2348.36|24
1640606530000|2021-12-27 12:02:10|2369.24|2349.24|2369.57|2349.57|2369.62|2349.62|2369.13|2349.13|13
1640606540000|2021-12-27 12:02:20|2369.56|2349.56|2370.53|2350.53|2370.53|2350.53|2368.98|2348.98|18
1640606550000|2021-12-27 12:02:30|2370.57|2350.57|2369.94|2349.94|2370.57|2350.57|2369.94|2349.94|13
1640606560000|2021-12-27 12:02:40|2369.33|2349.33|2369.52|2349.52|2370.34|2350.34|2368.59|2348.59|29
1640606570000|2021-12-27 12:02:50|2369.59|2349.59|2370.58|2350.58|2370.61|2350.61|2369.59|2349.59|8
1640606580000|2021-12-27 12:03:00|2370.54|2350.54|2370.66|2350.66|2370.66|2350.66|2370.54|2350.54|3
1640606590000|2021-12-27 12:03:10|2370.65|2350.65|2370.35|2350.35|2371.27|2351.27|2370.35|2350.35|11
1640606600000|2021-12-27 12:03:20|2370.53|2350.53|2369.93|2349.93|2370.89|2350.89|2369.93|2349.93|8
1640606610000|2021-12-27 12:03:30|2369.73|2349.73|2369.17|2349.17|2369.82|2349.82|2369.17|2349.17|9
1640606620000|2021-12-27 12:03:40|2369.23|2349.23|2369.49|2349.49|2369.52|2349.52|2369|2349|8
1640606630000|2021-12-27 12:03:50|2369.52|2349.52|2369.65|2349.65|2369.65|2349.65|2369.52|2349.52|3
1640606640000|2021-12-27 12:04:00|2369.64|2349.64|2369.79|2349.79|2369.86|2349.86|2369.64|2349.64|5
1640606650000|2021-12-27 12:04:10|2370.01|2350.01|2369.88|2349.88|2370.18|2350.18|2369.88|2349.88|4
1640606660000|2021-12-27 12:04:20|2370.18|2350.18|2370.58|2350.58|2371.11|2351.11|2370.18|2350.18|13
1640606670000|2021-12-27 12:04:30|2370.55|2350.55|2370.52|2350.52|2370.55|2350.55|2370.44|2350.44|7
1640606680000|2021-12-27 12:04:40|2370.51|2350.51|2370.64|2350.64|2370.64|2350.64|2370.51|2350.51|5
1640606690000|2021-12-27 12:04:50|2370.49|2350.49|2371.13|2351.13|2371.2|2351.2|2370.49|2350.49|16
1640606700000|2021-12-27 12:05:00|2371.23|2351.23|2370.03|2350.03|2371.27|2351.27|2370.03|2350.03|12
1640606710000|2021-12-27 12:05:10|2369.38|2349.38|2368.93|2348.93|2369.48|2349.48|2368.08|2348.08|28
1640606720000|2021-12-27 12:05:20|2368.97|2348.97|2368.58|2348.58|2368.99|2348.99|2368.57|2348.57|21
1640606730000|2021-12-27 12:05:30|2368.63|2348.63|2368.87|2348.87|2368.98|2348.98|2368.52|2348.52|18
1640606740000|2021-12-27 12:05:40|2368.85|2348.85|2368.69|2348.69|2368.85|2348.85|2368.13|2348.13|18
1640606750000|2021-12-27 12:05:50|2368.34|2348.34|2368.56|2348.56|2368.61|2348.61|2368.34|2348.34|10
1640606760000|2021-12-27 12:06:00|2368.43|2348.43|2367.94|2347.94|2368.45|2348.45|2367.93|2347.93|16
1640606770000|2021-12-27 12:06:10|2367.92|2347.92|2367.36|2347.36|2368.13|2348.13|2367.31|2347.31|6
1640606780000|2021-12-27 12:06:20|2367.19|2347.19|2366.43|2346.43|2367.19|2347.19|2366.05|2346.05|14
1640606790000|2021-12-27 12:06:30|2366.28|2346.28|2366.04|2346.04|2366.29|2346.29|2365.97|2345.97|9
1640606800000|2021-12-27 12:06:40|2366.13|2346.13|2365.8|2345.8|2366.18|2346.18|2365.74|2345.74|11
1640606810000|2021-12-27 12:06:50|2365.86|2345.86|2364.84|2344.84|2365.86|2345.86|2364.84|2344.84|15
1640606820000|2021-12-27 12:07:00|2364.72|2344.72|2365.09|2345.09|2365.18|2345.18|2364.72|2344.72|31
1640606830000|2021-12-27 12:07:10|2365.04|2345.04|2365.16|2345.16|2365.45|2345.45|2364.89|2344.89|20
1640606850000|2021-12-27 12:07:30|2365.35|2345.35|2366.09|2346.09|2366.26|2346.26|2365.35|2345.35|8
1640606860000|2021-12-27 12:07:40|2366.16|2346.16|2367.32|2347.32|2367.35|2347.35|2365.85|2345.85|13
1640606870000|2021-12-27 12:07:50|2367.31|2347.31|2368.06|2348.06|2368.22|2348.22|2367.31|2347.31|11
1640606880000|2021-12-27 12:08:00|2368.07|2348.07|2368.1|2348.1|2368.1|2348.1|2367.75|2347.75|10
1640606890000|2021-12-27 12:08:10|2368.53|2348.53|2366.39|2346.39|2368.64|2348.64|2366.33|2346.33|13
1640606900000|2021-12-27 12:08:20|2366.36|2346.36|2366.19|2346.19|2366.99|2346.99|2366.12|2346.12|6
1640606910000|2021-12-27 12:08:30|2366.02|2346.02|2365.68|2345.68|2366.28|2346.28|2365.66|2345.66|21
1640606920000|2021-12-27 12:08:40|2365.67|2345.67|2363.57|2343.57|2365.67|2345.67|2363.53|2343.53|22
1640606930000|2021-12-27 12:08:50|2363.56|2343.56|2364.03|2344.03|2364.03|2344.03|2363.53|2343.53|22
1640606940000|2021-12-27 12:09:00|2364.02|2344.02|2363.92|2343.92|2364.37|2344.37|2363.92|2343.92|21
1640606950000|2021-12-27 12:09:10|2363.95|2343.95|2363.33|2343.33|2364.13|2344.13|2363.24|2343.24|22
1640606960000|2021-12-27 12:09:20|2363.46|2343.46|2363.28|2343.28|2363.46|2343.46|2363.26|2343.26|16
1640606970000|2021-12-27 12:09:30|2363.26|2343.26|2362.94|2342.94|2363.4|2343.4|2362.87|2342.87|13
1640606980000|2021-12-27 12:09:40|2362.92|2342.92|2362.74|2342.74|2363.52|2343.52|2362.74|2342.74|16
1640606990000|2021-12-27 12:09:50|2362.82|2342.82|2363.04|2343.04|2363.15|2343.15|2362.33|2342.33|19
1640607000000|2021-12-27 12:10:00|2363.15|2343.15|2362.13|2342.13|2363.15|2343.15|2362.11|2342.11|12
1640607010000|2021-12-27 12:10:10|2362.12|2342.12|2362.08|2342.08|2362.23|2342.23|2361.97|2341.97|26
1640607020000|2021-12-27 12:10:20|2362.09|2342.09|2361.74|2341.74|2362.09|2342.09|2361.74|2341.74|17
1640607030000|2021-12-27 12:10:30|2361.78|2341.78|2361.88|2341.88|2361.97|2341.97|2361.73|2341.73|22
1640607040000|2021-12-27 12:10:40|2361.77|2341.77|2360.69|2340.69|2361.81|2341.81|2360.5|2340.5|27
1640607050000|2021-12-27 12:10:50|2360.49|2340.49|2359.64|2339.64|2360.49|2340.49|2359.64|2339.64|5
1640607060000|2021-12-27 12:11:00|2359.49|2339.49|2358.53|2338.53|2359.6|2339.6|2358.14|2338.14|16
1640607070000|2021-12-27 12:11:10|2358.13|2338.13|2361|2341|2361|2341|2358.13|2338.13|23
1640607080000|2021-12-27 12:11:20|2360.99|2340.99|2361.01|2341.01|2361.01|2341.01|2360.84|2340.84|16
1640607090000|2021-12-27 12:11:30|2360.91|2340.91|2360.99|2340.99|2361.24|2341.24|2360.85|2340.85|16
1640607100000|2021-12-27 12:11:40|2360.94|2340.94|2359.3|2339.3|2360.95|2340.95|2359.3|2339.3|32
1640607110000|2021-12-27 12:11:50|2359.49|2339.49|2358.7|2338.7|2359.57|2339.57|2358.4|2338.4|29
1640607120000|2021-12-27 12:12:00|2358.83|2338.83|2358.78|2338.78|2358.83|2338.83|2358.53|2338.53|32
1640607130000|2021-12-27 12:12:10|2358.76|2338.76|2357.82|2337.82|2358.77|2338.77|2357.68|2337.68|26
1640607140000|2021-12-27 12:12:20|2357.68|2337.68|2358.34|2338.34|2358.34|2338.34|2357.68|2337.68|23
1640607150000|2021-12-27 12:12:30|2358.1|2338.1|2356.82|2336.82|2358.1|2338.1|2356.82|2336.82|24
1640607160000|2021-12-27 12:12:40|2356.53|2336.53|2356.09|2336.09|2356.67|2336.67|2355.93|2335.93|15
1640607170000|2021-12-27 12:12:50|2355.93|2335.93|2354.18|2334.18|2355.93|2335.93|2353.52|2333.52|30
1640607180000|2021-12-27 12:13:00|2354.14|2334.14|2354.24|2334.24|2354.52|2334.52|2353.61|2333.61|27
1640607190000|2021-12-27 12:13:10|2353.86|2333.86|2354.21|2334.21|2354.91|2334.91|2353.64|2333.64|26
1640607200000|2021-12-27 12:13:20|2354.23|2334.23|2353.91|2333.91|2354.4|2334.4|2353.91|2333.91|17
1640607210000|2021-12-27 12:13:30|2354.15|2334.15|2352.86|2332.86|2354.15|2334.15|2352.86|2332.86|10
1640607220000|2021-12-27 12:13:40|2353.07|2333.07|2348.65|2328.65|2353.78|2333.78|2348.48|2328.48|23
1640607230000|2021-12-27 12:13:50|2349.49|2329.49|2349.64|2329.64|2350.59|2330.59|2349.05|2329.05|25
1640607240000|2021-12-27 12:14:00|2349.62|2329.62|2349.61|2329.61|2350.1|2330.1|2349.56|2329.56|15
1640607250000|2021-12-27 12:14:10|2349.6|2329.6|2349.67|2329.67|2349.94|2329.94|2349.6|2329.6|10
1640607260000|2021-12-27 12:14:20|2350.24|2330.24|2352.04|2332.04|2352.04|2332.04|2349.69|2329.69|27
1640607270000|2021-12-27 12:14:30|2352.18|2332.18|2352.03|2332.03|2352.78|2332.78|2351.46|2331.46|17
1640607280000|2021-12-27 12:14:40|2352.17|2332.17|2353.01|2333.01|2353.01|2333.01|2352.17|2332.17|6
1640607290000|2021-12-27 12:14:50|2352.87|2332.87|2353.19|2333.19|2353.19|2333.19|2352.82|2332.82|11
1640607300000|2021-12-27 12:15:00|2353.08|2333.08|2353.1|2333.1|2353.11|2333.11|2352.86|2332.86|10
1640607310000|2021-12-27 12:15:10|2352.98|2332.98|2351.66|2331.66|2352.98|2332.98|2351.66|2331.66|17
1640607320000|2021-12-27 12:15:20|2351.7|2331.7|2351.27|2331.27|2351.74|2331.74|2351.27|2331.27|7
1640607330000|2021-12-27 12:15:30|2351.28|2331.28|2351.44|2331.44|2351.44|2331.44|2351.28|2331.28|5
1640607340000|2021-12-27 12:15:40|2351.65|2331.65|2351.76|2331.76|2351.76|2331.76|2351.26|2331.26|8
1640607350000|2021-12-27 12:15:50|2351.75|2331.75|2350.27|2330.27|2351.77|2331.77|2350.27|2330.27|18
1640607360000|2021-12-27 12:16:00|2350.26|2330.26|2349.75|2329.75|2350.3|2330.3|2349.4|2329.4|25
1640607370000|2021-12-27 12:16:10|2349.77|2329.77|2349.12|2329.12|2350.11|2330.11|2349.06|2329.06|31
1640607380000|2021-12-27 12:16:20|2349.33|2329.33|2349|2329|2349.65|2329.65|2349|2329|9
1640607390000|2021-12-27 12:16:30|2349.01|2329.01|2348.97|2328.97|2349.62|2329.62|2348.97|2328.97|16
1640607400000|2021-12-27 12:16:40|2349.58|2329.58|2348.93|2328.93|2349.85|2329.85|2348.93|2328.93|22
1640607410000|2021-12-27 12:16:50|2349.52|2329.52|2348.52|2328.52|2349.52|2329.52|2348.33|2328.33|6
1640607420000|2021-12-27 12:17:00|2348.48|2328.48|2347.73|2327.73|2348.48|2328.48|2347.73|2327.73|12
1640607430000|2021-12-27 12:17:10|2347.7|2327.7|2345.22|2325.22|2347.88|2327.88|2344.41|2324.41|31
1640607440000|2021-12-27 12:17:20|2345.27|2325.27|2343.81|2323.81|2345.71|2325.71|2343.42|2323.42|29
1640607450000|2021-12-27 12:17:30|2343.96|2323.96|2345.91|2325.91|2346.12|2326.12|2343.87|2323.87|20
1640607460000|2021-12-27 12:17:40|2345.89|2325.89|2345.61|2325.61|2346.14|2326.14|2344.9|2324.9|29
1640607470000|2021-12-27 12:17:50|2345.64|2325.64|2344.63|2324.63|2345.64|2325.64|2344.5|2324.5|30
1640607480000|2021-12-27 12:18:00|2344.52|2324.52|2344.52|2324.52|2344.6|2324.6|2344.52|2324.52|3
1640607490000|2021-12-27 12:18:10|2344.5|2324.5|2343.31|2323.31|2344.5|2324.5|2343.31|2323.31|9
1640607500000|2021-12-27 12:18:20|2343.27|2323.27|2340.1|2320.1|2344.08|2324.08|2339.76|2319.76|29
1640607510000|2021-12-27 12:18:30|2340.57|2320.57|2338.38|2318.38|2340.57|2320.57|2338.38|2318.38|19
1640607520000|2021-12-27 12:18:40|2338.48|2318.48|2338.9|2318.9|2339.63|2319.63|2337.76|2317.76|28
1640607530000|2021-12-27 12:18:50|2338.7|2318.7|2338.3|2318.3|2338.7|2318.7|2337.79|2317.79|29
1640607540000|2021-12-27 12:19:00|2338.22|2318.22|2338.44|2318.44|2339.25|2319.25|2338.22|2318.22|21
1640607550000|2021-12-27 12:19:10|2338.43|2318.43|2339.08|2319.08|2339.36|2319.36|2338.43|2318.43|23
1640607560000|2021-12-27 12:19:20|2339.16|2319.16|2338.08|2318.08|2339.16|2319.16|2338.08|2318.08|14
1640607570000|2021-12-27 12:19:30|2338.69|2318.69|2337.91|2317.91|2338.73|2318.73|2337.91|2317.91|21
1640607580000|2021-12-27 12:19:40|2337.73|2317.73|2337.71|2317.71|2337.73|2317.73|2337.55|2317.55|5
1640607590000|2021-12-27 12:19:50|2337.85|2317.85|2337.85|2317.85|2338.02|2318.02|2337.53|2317.53|18
1640607600000|2021-12-27 12:20:00|2337.91|2317.91|2337.75|2317.75|2338.17|2318.17|2337.75|2317.75|10
1640607610000|2021-12-27 12:20:10|2338.19|2318.19|2340.91|2320.91|2340.91|2320.91|2338.19|2318.19|24
1640607620000|2021-12-27 12:20:20|2340.97|2320.97|2342.62|2322.62|2343.03|2323.03|2340.97|2320.97|23
1640607630000|2021-12-27 12:20:30|2342.61|2322.61|2343.25|2323.25|2343.6|2323.6|2342.61|2322.61|19
1640607640000|2021-12-27 12:20:40|2343.23|2323.23|2342.83|2322.83|2343.35|2323.35|2342.54|2322.54|9
1640607650000|2021-12-27 12:20:50|2342.72|2322.72|2345.84|2325.84|2346.12|2326.12|2342.72|2322.72|16
1640607660000|2021-12-27 12:21:00|2345.87|2325.87|2347.45|2327.45|2347.78|2327.78|2345.87|2325.87|15
1640607670000|2021-12-27 12:21:10|2347.52|2327.52|2348.15|2328.15|2348.21|2328.21|2347.43|2327.43|16
1640607680000|2021-12-27 12:21:20|2348.14|2328.14|2348.04|2328.04|2348.98|2328.98|2347.92|2327.92|21
1640607690000|2021-12-27 12:21:30|2348.11|2328.11|2347.72|2327.72|2348.67|2328.67|2347.5|2327.5|31
1640607700000|2021-12-27 12:21:40|2347.64|2327.64|2347.22|2327.22|2347.7|2327.7|2347.02|2327.02|20
1640607710000|2021-12-27 12:21:50|2347.37|2327.37|2349.55|2329.55|2349.55|2329.55|2347.23|2327.23|25
1640607720000|2021-12-27 12:22:00|2349.56|2329.56|2349.5|2329.5|2349.58|2329.58|2349.31|2329.31|18
1640607730000|2021-12-27 12:22:10|2349.47|2329.47|2350.42|2330.42|2350.42|2330.42|2349.47|2329.47|15
1640607740000|2021-12-27 12:22:20|2350.5|2330.5|2350.48|2330.48|2350.74|2330.74|2350.08|2330.08|10
1640607750000|2021-12-27 12:22:30|2350.66|2330.66|2349.42|2329.42|2350.66|2330.66|2348.72|2328.72|24
1640607760000|2021-12-27 12:22:40|2349.44|2329.44|2350.14|2330.14|2350.29|2330.29|2349.39|2329.39|20
1640607770000|2021-12-27 12:22:50|2350.25|2330.25|2350.44|2330.44|2350.45|2330.45|2350|2330|18
1640607780000|2021-12-27 12:23:00|2350.45|2330.45|2350.65|2330.65|2350.71|2330.71|2350.2|2330.2|18
1640607790000|2021-12-27 12:23:10|2350.59|2330.59|2348.93|2328.93|2350.59|2330.59|2348.78|2328.78|12
1640607800000|2021-12-27 12:23:20|2349.05|2329.05|2347.5|2327.5|2349.05|2329.05|2347.5|2327.5|22
1640607810000|2021-12-27 12:23:30|2348.49|2328.49|2350.05|2330.05|2350.15|2330.15|2348.49|2328.49|19
1640607820000|2021-12-27 12:23:40|2349.68|2329.68|2350.37|2330.37|2350.39|2330.39|2349.68|2329.68|11
1640607830000|2021-12-27 12:23:50|2350.34|2330.34|2350.03|2330.03|2350.34|2330.34|2350.02|2330.02|10
1640607840000|2021-12-27 12:24:00|2350.02|2330.02|2350.06|2330.06|2350.08|2330.08|2349.79|2329.79|12
1640607850000|2021-12-27 12:24:10|2349.8|2329.8|2349.81|2329.81|2349.82|2329.82|2349.8|2329.8|4
1640607860000|2021-12-27 12:24:20|2349.8|2329.8|2349.29|2329.29|2349.94|2329.94|2349.29|2329.29|21
1640607870000|2021-12-27 12:24:30|2349.27|2329.27|2348.83|2328.83|2349.29|2329.29|2348.55|2328.55|16
1640607880000|2021-12-27 12:24:40|2349.17|2329.17|2348.88|2328.88|2349.23|2329.23|2348.55|2328.55|15
1640607890000|2021-12-27 12:24:50|2348.56|2328.56|2347.78|2327.78|2348.68|2328.68|2347.66|2327.66|30
1640607900000|2021-12-27 12:25:00|2347.75|2327.75|2347.6|2327.6|2348.27|2328.27|2347.44|2327.44|26
1640607910000|2021-12-27 12:25:10|2347.59|2327.59|2345.86|2325.86|2347.6|2327.6|2345.64|2325.64|23
1640607920000|2021-12-27 12:25:20|2345.69|2325.69|2346.28|2326.28|2346.37|2326.37|2345.69|2325.69|23
1640607930000|2021-12-27 12:25:30|2346.08|2326.08|2346.29|2326.29|2346.29|2326.29|2345.99|2325.99|18
1640607940000|2021-12-27 12:25:40|2346.1|2326.1|2346.43|2326.43|2346.75|2326.75|2346.1|2326.1|27
1640607950000|2021-12-27 12:25:50|2346.47|2326.47|2346.62|2326.62|2346.62|2326.62|2346.44|2326.44|10
1640607960000|2021-12-27 12:26:00|2346.64|2326.64|2347.29|2327.29|2347.55|2327.55|2346.61|2326.61|20
1640607970000|2021-12-27 12:26:10|2347.17|2327.17|2347.58|2327.58|2347.9|2327.9|2346.66|2326.66|21
1640607980000|2021-12-27 12:26:20|2347.62|2327.62|2347.48|2327.48|2347.68|2327.68|2346.58|2326.58|18
1640607990000|2021-12-27 12:26:30|2347.57|2327.57|2347.78|2327.78|2347.85|2327.85|2347.48|2327.48|8
1640608000000|2021-12-27 12:26:40|2347.8|2327.8|2349.15|2329.15|2349.25|2329.25|2347.8|2327.8|8
1640608010000|2021-12-27 12:26:50|2349.31|2329.31|2349.72|2329.72|2350.29|2330.29|2349.11|2329.11|20
1640608020000|2021-12-27 12:27:00|2349.75|2329.75|2350.21|2330.21|2350.37|2330.37|2349.75|2329.75|15
1640608030000|2021-12-27 12:27:10|2350.3|2330.3|2350.48|2330.48|2350.88|2330.88|2350.21|2330.21|13
1640608040000|2021-12-27 12:27:20|2350.45|2330.45|2350.23|2330.23|2350.45|2330.45|2350.23|2330.23|2
1640608050000|2021-12-27 12:27:30|2350.17|2330.17|2350.17|2330.17|2350.17|2330.17|2350.15|2330.15|5
1640608060000|2021-12-27 12:27:40|2350.1|2330.1|2350.07|2330.07|2350.1|2330.1|2350.07|2330.07|3
1640608070000|2021-12-27 12:27:50|2349.93|2329.93|2349.66|2329.66|2349.97|2329.97|2349.66|2329.66|22
1640608080000|2021-12-27 12:28:00|2349.68|2329.68|2350.37|2330.37|2350.46|2330.46|2349.68|2329.68|14
1640608090000|2021-12-27 12:28:10|2350.41|2330.41|2350.52|2330.52|2350.57|2330.57|2350.41|2330.41|6
1640608100000|2021-12-27 12:28:20|2350.59|2330.59|2350.6|2330.6|2350.88|2330.88|2350.59|2330.59|8
1640608110000|2021-12-27 12:28:30|2350.59|2330.59|2350.59|2330.59|2350.59|2330.59|2350.59|2330.59|1
1640608120000|2021-12-27 12:28:40|2350.6|2330.6|2351.92|2331.92|2351.92|2331.92|2350.6|2330.6|12
1640608130000|2021-12-27 12:28:50|2352.4|2332.4|2352.26|2332.26|2352.56|2332.56|2352.22|2332.22|19
1640608140000|2021-12-27 12:29:00|2352.25|2332.25|2352.53|2332.53|2352.58|2332.58|2352.25|2332.25|17
1640608150000|2021-12-27 12:29:10|2352.52|2332.52|2353.05|2333.05|2353.11|2333.11|2352.35|2332.35|19
1640608160000|2021-12-27 12:29:20|2353.11|2333.11|2356.73|2336.73|2356.73|2336.73|2352.9|2332.9|24
1640608170000|2021-12-27 12:29:30|2357.13|2337.13|2357.47|2337.47|2358.61|2338.61|2357.13|2337.13|28
1640608180000|2021-12-27 12:29:40|2357.35|2337.35|2358.81|2338.81|2358.81|2338.81|2357.34|2337.34|24
1640608190000|2021-12-27 12:29:50|2358.54|2338.54|2358.56|2338.56|2358.7|2338.7|2358.29|2338.29|17
1640608200000|2021-12-27 12:30:00|2359.22|2339.22|2360.97|2340.97|2361.02|2341.02|2359.21|2339.21|16
1640608210000|2021-12-27 12:30:10|2361.28|2341.28|2363.07|2343.07|2363.08|2343.08|2361.14|2341.14|18
1640608220000|2021-12-27 12:30:20|2362.94|2342.94|2365.28|2345.28|2365.28|2345.28|2362.94|2342.94|18
1640608230000|2021-12-27 12:30:30|2365.99|2345.99|2366.38|2346.38|2366.73|2346.73|2365.95|2345.95|28
1640608240000|2021-12-27 12:30:40|2366.56|2346.56|2366.58|2346.58|2366.65|2346.65|2365.98|2345.98|21
1640608250000|2021-12-27 12:30:50|2366.21|2346.21|2366.3|2346.3|2366.45|2346.45|2366.15|2346.15|16
1640608260000|2021-12-27 12:31:00|2366.17|2346.17|2366.73|2346.73|2366.78|2346.78|2366.14|2346.14|32
1640608270000|2021-12-27 12:31:10|2366.78|2346.78|2368.44|2348.44|2368.65|2348.65|2366.78|2346.78|20
1640608280000|2021-12-27 12:31:20|2368.02|2348.02|2367.37|2347.37|2368.02|2348.02|2366.77|2346.77|20
1640608290000|2021-12-27 12:31:30|2367.48|2347.48|2368.64|2348.64|2368.64|2348.64|2367.2|2347.2|18
1640608300000|2021-12-27 12:31:40|2368.65|2348.65|2367.12|2347.12|2368.82|2348.82|2367.12|2347.12|15
1640608310000|2021-12-27 12:31:50|2367.13|2347.13|2365.75|2345.75|2367.26|2347.26|2365.5|2345.5|21
1640608320000|2021-12-27 12:32:00|2365.73|2345.73|2365.84|2345.84|2366.04|2346.04|2365.41|2345.41|18
1640608330000|2021-12-27 12:32:10|2365.96|2345.96|2367.65|2347.65|2367.65|2347.65|2365.82|2345.82|21
1640608340000|2021-12-27 12:32:20|2367.66|2347.66|2367.15|2347.15|2367.91|2347.91|2366.99|2346.99|23
1640608350000|2021-12-27 12:32:30|2367.02|2347.02|2366.25|2346.25|2367.02|2347.02|2366.25|2346.25|18
1640608360000|2021-12-27 12:32:40|2366.22|2346.22|2366.81|2346.81|2367.71|2347.71|2366.22|2346.22|23
1640608370000|2021-12-27 12:32:50|2366.85|2346.85|2366.5|2346.5|2366.85|2346.85|2366.14|2346.14|16
1640608380000|2021-12-27 12:33:00|2366.48|2346.48|2365.37|2345.37|2366.48|2346.48|2365.37|2345.37|16
1640608390000|2021-12-27 12:33:10|2365.35|2345.35|2366.93|2346.93|2366.93|2346.93|2365.33|2345.33|16
1640608400000|2021-12-27 12:33:20|2367.03|2347.03|2367.3|2347.3|2367.79|2347.79|2367.03|2347.03|8
1640608410000|2021-12-27 12:33:30|2367.59|2347.59|2366.56|2346.56|2367.59|2347.59|2366.56|2346.56|17
1640608420000|2021-12-27 12:33:40|2366.54|2346.54|2366.87|2346.87|2366.87|2346.87|2366.32|2346.32|18
1640608430000|2021-12-27 12:33:50|2366.89|2346.89|2367.42|2347.42|2367.44|2347.44|2366.89|2346.89|17
1640608440000|2021-12-27 12:34:00|2367.6|2347.6|2367.91|2347.91|2368.2|2348.2|2367.6|2347.6|14
1640608450000|2021-12-27 12:34:10|2367.9|2347.9|2368.13|2348.13|2368.13|2348.13|2367.89|2347.89|6
1640608460000|2021-12-27 12:34:20|2368.44|2348.44|2368.38|2348.38|2368.44|2348.44|2368.07|2348.07|6
1640608470000|2021-12-27 12:34:30|2368.46|2348.46|2369.69|2349.69|2369.69|2349.69|2368.46|2348.46|11
1640608480000|2021-12-27 12:34:40|2370.14|2350.14|2370.27|2350.27|2370.76|2350.76|2370.14|2350.14|13
1640608490000|2021-12-27 12:34:50|2369.91|2349.91|2370.09|2350.09|2370.55|2350.55|2369.91|2349.91|18
1640608500000|2021-12-27 12:35:00|2370.23|2350.23|2371.6|2351.6|2371.6|2351.6|2370.23|2350.23|14
1640608510000|2021-12-27 12:35:10|2372.51|2352.51|2373.29|2353.29|2373.29|2353.29|2372.51|2352.51|17
1640608520000|2021-12-27 12:35:20|2373.28|2353.28|2375.61|2355.61|2375.64|2355.64|2372.78|2352.78|24
1640608530000|2021-12-27 12:35:30|2375.46|2355.46|2374.36|2354.36|2375.7|2355.7|2374.35|2354.35|18
1640608540000|2021-12-27 12:35:40|2374.12|2354.12|2374.56|2354.56|2374.56|2354.56|2374.06|2354.06|12
1640608550000|2021-12-27 12:35:50|2374.48|2354.48|2374.04|2354.04|2375.01|2355.01|2373.82|2353.82|21
1640608560000|2021-12-27 12:36:00|2374.21|2354.21|2375.04|2355.04|2375.17|2355.17|2374.21|2354.21|23
1640608570000|2021-12-27 12:36:10|2374.77|2354.77|2375.04|2355.04|2375.13|2355.13|2374.73|2354.73|24
1640608580000|2021-12-27 12:36:20|2375.05|2355.05|2376.15|2356.15|2376.64|2356.64|2375.05|2355.05|26
1640608590000|2021-12-27 12:36:30|2376.11|2356.11|2376.92|2356.92|2376.92|2356.92|2375.63|2355.63|34
1640608600000|2021-12-27 12:36:40|2377.01|2357.01|2377.43|2357.43|2377.43|2357.43|2376.96|2356.96|11
1640608610000|2021-12-27 12:36:50|2377.21|2357.21|2377.63|2357.63|2377.63|2357.63|2377.21|2357.21|15
1640608620000|2021-12-27 12:37:00|2377.46|2357.46|2377.68|2357.68|2379.03|2359.03|2376.95|2356.95|23
1640608630000|2021-12-27 12:37:10|2377.66|2357.66|2379.2|2359.2|2379.2|2359.2|2377.66|2357.66|18
1640608640000|2021-12-27 12:37:20|2379.28|2359.28|2379.24|2359.24|2379.31|2359.31|2379.17|2359.17|15
1640608650000|2021-12-27 12:37:30|2379.02|2359.02|2379.08|2359.08|2379.24|2359.24|2379.02|2359.02|18
1640608660000|2021-12-27 12:37:40|2379.1|2359.1|2378.43|2358.43|2379.1|2359.1|2378.43|2358.43|9
1640608670000|2021-12-27 12:37:50|2378.42|2358.42|2378.41|2358.41|2378.95|2358.95|2378.31|2358.31|15
1640608680000|2021-12-27 12:38:00|2378.31|2358.31|2377.88|2357.88|2378.34|2358.34|2377.88|2357.88|14
1640608690000|2021-12-27 12:38:10|2377.89|2357.89|2374.92|2354.92|2377.89|2357.89|2374.92|2354.92|32
1640608700000|2021-12-27 12:38:20|2374.51|2354.51|2372.35|2352.35|2374.51|2354.51|2371.38|2351.38|39
1640608710000|2021-12-27 12:38:30|2372.38|2352.38|2372.3|2352.3|2372.44|2352.44|2371.5|2351.5|14
1640608720000|2021-12-27 12:38:40|2371.98|2351.98|2370.28|2350.28|2372.09|2352.09|2370.28|2350.28|31
1640608730000|2021-12-27 12:38:50|2370.23|2350.23|2368.09|2348.09|2370.23|2350.23|2368.09|2348.09|30
1640608740000|2021-12-27 12:39:00|2368.2|2348.2|2369.81|2349.81|2369.81|2349.81|2368.2|2348.2|13
1640608750000|2021-12-27 12:39:10|2369.88|2349.88|2371.55|2351.55|2371.55|2351.55|2369.81|2349.81|14
1640608760000|2021-12-27 12:39:20|2371.53|2351.53|2372.78|2352.78|2372.89|2352.89|2371.37|2351.37|14
1640608770000|2021-12-27 12:39:30|2372.8|2352.8|2374.93|2354.93|2374.93|2354.93|2372.68|2352.68|24
1640608780000|2021-12-27 12:39:40|2374.99|2354.99|2374.62|2354.62|2374.99|2354.99|2373.85|2353.85|23
1640608790000|2021-12-27 12:39:50|2374.21|2354.21|2372.95|2352.95|2374.21|2354.21|2372.95|2352.95|17
1640608800000|2021-12-27 12:40:00|2372.39|2352.39|2371.55|2351.55|2373.22|2353.22|2371.55|2351.55|30
1640608810000|2021-12-27 12:40:10|2371.52|2351.52|2371|2351|2371.53|2351.53|2370.67|2350.67|22
1640608820000|2021-12-27 12:40:20|2370.98|2350.98|2371.57|2351.57|2371.59|2351.59|2370.96|2350.96|7
1640608830000|2021-12-27 12:40:30|2371.04|2351.04|2371.52|2351.52|2371.62|2351.62|2371.04|2351.04|7
1640608840000|2021-12-27 12:40:40|2371.48|2351.48|2371.6|2351.6|2371.61|2351.61|2371.42|2351.42|8
1640608850000|2021-12-27 12:40:50|2371.54|2351.54|2369.84|2349.84|2371.54|2351.54|2369.51|2349.51|27
1640608860000|2021-12-27 12:41:00|2369.82|2349.82|2368.22|2348.22|2369.82|2349.82|2368.13|2348.13|27
1640608870000|2021-12-27 12:41:10|2367.76|2347.76|2368.03|2348.03|2368.03|2348.03|2367.76|2347.76|5
1640608880000|2021-12-27 12:41:20|2367.97|2347.97|2367.84|2347.84|2367.97|2347.97|2367.49|2347.49|17
1640608890000|2021-12-27 12:41:30|2367.85|2347.85|2366.79|2346.79|2368.03|2348.03|2366.79|2346.79|20
1640608900000|2021-12-27 12:41:40|2368.73|2348.73|2367.77|2347.77|2369.04|2349.04|2367.41|2347.41|28
1640608910000|2021-12-27 12:41:50|2367.82|2347.82|2367.31|2347.31|2368.14|2348.14|2367.3|2347.3|27
1640608920000|2021-12-27 12:42:00|2367.25|2347.25|2366.84|2346.84|2367.48|2347.48|2366.71|2346.71|22
1640608930000|2021-12-27 12:42:10|2366.66|2346.66|2365.86|2345.86|2366.66|2346.66|2365|2345|23
1640608940000|2021-12-27 12:42:20|2365.81|2345.81|2366.7|2346.7|2367.08|2347.08|2365.81|2345.81|11
1640608950000|2021-12-27 12:42:30|2367.5|2347.5|2368.21|2348.21|2368.23|2348.23|2367.5|2347.5|11
1640608960000|2021-12-27 12:42:40|2368.18|2348.18|2368.35|2348.35|2368.85|2348.85|2367.45|2347.45|11
1640608970000|2021-12-27 12:42:50|2368.36|2348.36|2368.63|2348.63|2368.8|2348.8|2368.33|2348.33|9
1640608980000|2021-12-27 12:43:00|2368.58|2348.58|2368.45|2348.45|2368.58|2348.58|2368.18|2348.18|11
1640608990000|2021-12-27 12:43:10|2367.84|2347.84|2369.26|2349.26|2369.27|2349.27|2367.84|2347.84|15
1640609000000|2021-12-27 12:43:20|2369.09|2349.09|2369.35|2349.35|2369.71|2349.71|2369.01|2349.01|12
1640609010000|2021-12-27 12:43:30|2369.29|2349.29|2367.3|2347.3|2369.48|2349.48|2367.27|2347.27|25
1640609020000|2021-12-27 12:43:40|2367.34|2347.34|2367.14|2347.14|2367.6|2347.6|2366.99|2346.99|12
1640609030000|2021-12-27 12:43:50|2367.15|2347.15|2367.94|2347.94|2367.94|2347.94|2367.15|2347.15|8
1640609040000|2021-12-27 12:44:00|2368.07|2348.07|2368.86|2348.86|2368.93|2348.93|2367.92|2347.92|11
1640609050000|2021-12-27 12:44:10|2368.99|2348.99|2370.73|2350.73|2370.97|2350.97|2368.95|2348.95|23
1640609060000|2021-12-27 12:44:20|2371.62|2351.62|2371.45|2351.45|2371.62|2351.62|2371.33|2351.33|8
1640609070000|2021-12-27 12:44:30|2371.79|2351.79|2373.02|2353.02|2374.29|2354.29|2371.79|2351.79|30
1640609080000|2021-12-27 12:44:40|2373.05|2353.05|2373.69|2353.69|2373.81|2353.81|2373.05|2353.05|17
1640609090000|2021-12-27 12:44:50|2373.72|2353.72|2372.99|2352.99|2373.72|2353.72|2372.9|2352.9|19
1640609100000|2021-12-27 12:45:00|2373|2353|2370.2|2350.2|2373.02|2353.02|2370.2|2350.2|24
1640609110000|2021-12-27 12:45:10|2370.19|2350.19|2368.19|2348.19|2370.23|2350.23|2368.19|2348.19|28
1640609120000|2021-12-27 12:45:20|2368.18|2348.18|2368.34|2348.34|2368.45|2348.45|2367.71|2347.71|22
1640609130000|2021-12-27 12:45:30|2368.32|2348.32|2367.15|2347.15|2368.43|2348.43|2367.15|2347.15|14
1640609140000|2021-12-27 12:45:40|2367.1|2347.1|2366.7|2346.7|2367.1|2347.1|2366.57|2346.57|13
1640609150000|2021-12-27 12:45:50|2366.97|2346.97|2365.66|2345.66|2366.97|2346.97|2365.66|2345.66|25
1640609160000|2021-12-27 12:46:00|2365.59|2345.59|2365.4|2345.4|2365.95|2345.95|2365.4|2345.4|16
1640609170000|2021-12-27 12:46:10|2365.42|2345.42|2365.15|2345.15|2365.76|2345.76|2365|2345|28
1640609180000|2021-12-27 12:46:20|2365.08|2345.08|2365|2345|2365.2|2345.2|2364.95|2344.95|29
1640609190000|2021-12-27 12:46:30|2364.98|2344.98|2364.17|2344.17|2365.3|2345.3|2364.17|2344.17|32
1640609200000|2021-12-27 12:46:40|2363.92|2343.92|2362.74|2342.74|2363.92|2343.92|2362.74|2342.74|21
1640609210000|2021-12-27 12:46:50|2362.75|2342.75|2360.64|2340.64|2362.75|2342.75|2360.64|2340.64|17
1640609220000|2021-12-27 12:47:00|2360.78|2340.78|2361.59|2341.59|2361.7|2341.7|2360.78|2340.78|22
1640609230000|2021-12-27 12:47:10|2361.63|2341.63|2361.95|2341.95|2362.14|2342.14|2361.6|2341.6|16
1640609240000|2021-12-27 12:47:20|2361.97|2341.97|2361.65|2341.65|2361.97|2341.97|2361.36|2341.36|17
1640609250000|2021-12-27 12:47:30|2361.67|2341.67|2361.95|2341.95|2362.01|2342.01|2361.62|2341.62|6
1640609260000|2021-12-27 12:47:40|2361.93|2341.93|2361.57|2341.57|2361.94|2341.94|2361.57|2341.57|5
1640609270000|2021-12-27 12:47:50|2361.98|2341.98|2363.9|2343.9|2363.93|2343.93|2361.83|2341.83|16
1640609280000|2021-12-27 12:48:00|2363.88|2343.88|2363.69|2343.69|2363.88|2343.88|2363.17|2343.17|15
1640609290000|2021-12-27 12:48:10|2363.67|2343.67|2363.13|2343.13|2363.67|2343.67|2363.1|2343.1|13
1640609300000|2021-12-27 12:48:20|2363.15|2343.15|2363.01|2343.01|2363.18|2343.18|2363.01|2343.01|10
1640609310000|2021-12-27 12:48:30|2363.06|2343.06|2361.48|2341.48|2363.16|2343.16|2361.12|2341.12|14
1640609320000|2021-12-27 12:48:40|2361.39|2341.39|2360.86|2340.86|2361.49|2341.49|2360.86|2340.86|13
1640609330000|2021-12-27 12:48:50|2360.83|2340.83|2362.3|2342.3|2362.3|2342.3|2360.72|2340.72|11
1640609340000|2021-12-27 12:49:00|2362.14|2342.14|2362.11|2342.11|2362.32|2342.32|2362.11|2342.11|18
1640609350000|2021-12-27 12:49:10|2362.45|2342.45|2363.33|2343.33|2363.48|2343.48|2362.27|2342.27|27
1640609360000|2021-12-27 12:49:20|2363.31|2343.31|2361.96|2341.96|2363.33|2343.33|2361.93|2341.93|27
1640609370000|2021-12-27 12:49:30|2361.94|2341.94|2360.93|2340.93|2361.94|2341.94|2360.74|2340.74|20
1640609380000|2021-12-27 12:49:40|2360.88|2340.88|2362.25|2342.25|2362.51|2342.51|2360.5|2340.5|28
1640609390000|2021-12-27 12:49:50|2362.24|2342.24|2360.4|2340.4|2362.24|2342.24|2360.4|2340.4|19
1640609400000|2021-12-27 12:50:00|2360.33|2340.33|2358.19|2338.19|2360.33|2340.33|2358.19|2338.19|19
1640609410000|2021-12-27 12:50:10|2358.25|2338.25|2359.73|2339.73|2359.84|2339.84|2358.19|2338.19|25
1640609420000|2021-12-27 12:50:20|2359.5|2339.5|2360.61|2340.61|2360.75|2340.75|2359.5|2339.5|19
1640609430000|2021-12-27 12:50:30|2360.56|2340.56|2358.71|2338.71|2360.56|2340.56|2358.71|2338.71|25
1640609440000|2021-12-27 12:50:40|2358.7|2338.7|2358.36|2338.36|2359.07|2339.07|2358.07|2338.07|27
1640609450000|2021-12-27 12:50:50|2358.33|2338.33|2356.7|2336.7|2358.74|2338.74|2356.7|2336.7|17
1640609460000|2021-12-27 12:51:00|2357.53|2337.53|2358.42|2338.42|2358.6|2338.6|2356.7|2336.7|12
1640609470000|2021-12-27 12:51:10|2358.37|2338.37|2357.67|2337.67|2358.37|2338.37|2357.65|2337.65|16
1640609480000|2021-12-27 12:51:20|2357.63|2337.63|2357.34|2337.34|2357.64|2337.64|2357.27|2337.27|9
1640609490000|2021-12-27 12:51:30|2357.62|2337.62|2357.52|2337.52|2357.75|2337.75|2357.5|2337.5|10
1640609500000|2021-12-27 12:51:40|2357.53|2337.53|2357.65|2337.65|2358.12|2338.12|2357.53|2337.53|23
1640609510000|2021-12-27 12:51:50|2357.61|2337.61|2357.78|2337.78|2357.98|2337.98|2357.54|2337.54|11
1640609520000|2021-12-27 12:52:00|2357.76|2337.76|2357.92|2337.92|2357.92|2337.92|2357.64|2337.64|13
1640609530000|2021-12-27 12:52:10|2357.93|2337.93|2358.95|2338.95|2358.98|2338.98|2357.65|2337.65|15
1640609540000|2021-12-27 12:52:20|2358.96|2338.96|2359.55|2339.55|2359.55|2339.55|2358.82|2338.82|17
1640609550000|2021-12-27 12:52:30|2359.63|2339.63|2359.94|2339.94|2359.94|2339.94|2359.6|2339.6|6
1640609560000|2021-12-27 12:52:40|2360.42|2340.42|2360.2|2340.2|2360.42|2340.42|2360.18|2340.18|13
1640609570000|2021-12-27 12:52:50|2360.21|2340.21|2360.07|2340.07|2360.22|2340.22|2359.96|2339.96|4
1640609580000|2021-12-27 12:53:00|2360.05|2340.05|2358.65|2338.65|2360.05|2340.05|2358.65|2338.65|7
1640609590000|2021-12-27 12:53:10|2359.23|2339.23|2360.03|2340.03|2360.32|2340.32|2359.23|2339.23|20
1640609600000|2021-12-27 12:53:20|2360.01|2340.01|2360.55|2340.55|2360.76|2340.76|2360.01|2340.01|17
1640609610000|2021-12-27 12:53:30|2360.56|2340.56|2360.4|2340.4|2360.57|2340.57|2360.4|2340.4|5
1640609620000|2021-12-27 12:53:40|2360.36|2340.36|2359.69|2339.69|2360.45|2340.45|2359.69|2339.69|16
1640609630000|2021-12-27 12:53:50|2359.72|2339.72|2359.72|2339.72|2359.74|2339.74|2359.51|2339.51|6
1640609640000|2021-12-27 12:54:00|2359.74|2339.74|2359.98|2339.98|2360.43|2340.43|2359.74|2339.74|14
1640609650000|2021-12-27 12:54:10|2360.36|2340.36|2360.6|2340.6|2360.89|2340.89|2360.36|2340.36|13
1640609660000|2021-12-27 12:54:20|2360.45|2340.45|2362.67|2342.67|2362.67|2342.67|2359.93|2339.93|22
1640609670000|2021-12-27 12:54:30|2362.56|2342.56|2361.54|2341.54|2362.56|2342.56|2361.54|2341.54|18
1640609680000|2021-12-27 12:54:40|2361.83|2341.83|2362.06|2342.06|2362.19|2342.19|2361.67|2341.67|14
1640609690000|2021-12-27 12:54:50|2362.15|2342.15|2362.98|2342.98|2362.98|2342.98|2362.08|2342.08|14
1640609700000|2021-12-27 12:55:00|2362.99|2342.99|2363.35|2343.35|2363.38|2343.38|2362.99|2342.99|13
1640609710000|2021-12-27 12:55:10|2363.45|2343.45|2363.7|2343.7|2363.76|2343.76|2363.24|2343.24|13
1640609720000|2021-12-27 12:55:20|2363.72|2343.72|2363.72|2343.72|2364.13|2344.13|2363.58|2343.58|11
1640609730000|2021-12-27 12:55:30|2363.86|2343.86|2363.74|2343.74|2364.62|2344.62|2363.72|2343.72|16
1640609740000|2021-12-27 12:55:40|2363.69|2343.69|2361.65|2341.65|2364.11|2344.11|2361.65|2341.65|28
1640609750000|2021-12-27 12:55:50|2362.44|2342.44|2360.88|2340.88|2362.44|2342.44|2360.69|2340.69|31
1640609760000|2021-12-27 12:56:00|2360.67|2340.67|2360.74|2340.74|2360.88|2340.88|2360.22|2340.22|20
1640609770000|2021-12-27 12:56:10|2360.76|2340.76|2361.1|2341.1|2361.11|2341.11|2360.53|2340.53|23
1640609780000|2021-12-27 12:56:20|2361.13|2341.13|2361.79|2341.79|2362.21|2342.21|2360.76|2340.76|25
1640609790000|2021-12-27 12:56:30|2361.75|2341.75|2362.37|2342.37|2363.19|2343.19|2361.02|2341.02|29
1640609800000|2021-12-27 12:56:40|2362.34|2342.34|2362.33|2342.33|2362.59|2342.59|2362.3|2342.3|10
1640609810000|2021-12-27 12:56:50|2362.34|2342.34|2362.05|2342.05|2362.34|2342.34|2361.99|2341.99|11
1640609820000|2021-12-27 12:57:00|2361.98|2341.98|2361|2341|2361.98|2341.98|2360.51|2340.51|18
1640609830000|2021-12-27 12:57:10|2360.99|2340.99|2360.26|2340.26|2361.01|2341.01|2360.21|2340.21|16
1640609840000|2021-12-27 12:57:20|2360.39|2340.39|2360.64|2340.64|2360.64|2340.64|2360.36|2340.36|24
1640609850000|2021-12-27 12:57:30|2360.63|2340.63|2361.28|2341.28|2361.31|2341.31|2360.54|2340.54|18
1640609860000|2021-12-27 12:57:40|2361.26|2341.26|2361.43|2341.43|2361.43|2341.43|2361.22|2341.22|9
1640609870000|2021-12-27 12:57:50|2361.41|2341.41|2360.31|2340.31|2361.41|2341.41|2360.31|2340.31|16
1640609880000|2021-12-27 12:58:00|2360.39|2340.39|2360.45|2340.45|2360.63|2340.63|2360.39|2340.39|3
1640609890000|2021-12-27 12:58:10|2360.32|2340.32|2359.5|2339.5|2360.32|2340.32|2358.85|2338.85|33
1640609900000|2021-12-27 12:58:20|2359.74|2339.74|2360.27|2340.27|2360.28|2340.28|2359.39|2339.39|20
1640609910000|2021-12-27 12:58:30|2360.07|2340.07|2359.73|2339.73|2360.24|2340.24|2359.7|2339.7|27
1640609920000|2021-12-27 12:58:40|2359.71|2339.71|2359.18|2339.18|2359.71|2339.71|2359.13|2339.13|21
1640609930000|2021-12-27 12:58:50|2359.19|2339.19|2358.86|2338.86|2359.3|2339.3|2358.07|2338.07|11
1640609940000|2021-12-27 12:59:00|2358.95|2338.95|2357.96|2337.96|2359.14|2339.14|2357.96|2337.96|24
1640609950000|2021-12-27 12:59:10|2358.05|2338.05|2358.85|2338.85|2359.2|2339.2|2357.92|2337.92|21
1640609960000|2021-12-27 12:59:20|2358.82|2338.82|2359.26|2339.26|2359.28|2339.28|2358.82|2338.82|12
1640609970000|2021-12-27 12:59:30|2359.33|2339.33|2358.57|2338.57|2359.54|2339.54|2358.57|2338.57|11
1640609980000|2021-12-27 12:59:40|2358.54|2338.54|2357.95|2337.95|2358.66|2338.66|2357.85|2337.85|9
1640609990000|2021-12-27 12:59:50|2357.85|2337.85|2357.85|2337.85|2358.62|2338.62|2357.85|2337.85|10
1640610000000|2021-12-27 13:00:00|2358.44|2338.44|2360.47|2340.47|2360.55|2340.55|2358.44|2338.44|22
1640610010000|2021-12-27 13:00:10|2360.83|2340.83|2362.54|2342.54|2362.54|2342.54|2360.8|2340.8|14
1640610020000|2021-12-27 13:00:20|2362.04|2342.04|2362.4|2342.4|2362.76|2342.76|2362.04|2342.04|7
1640610030000|2021-12-27 13:00:30|2362.04|2342.04|2362.71|2342.71|2362.71|2342.71|2361.6|2341.6|11
1640610040000|2021-12-27 13:00:40|2362.7|2342.7|2362.88|2342.88|2362.88|2342.88|2362.69|2342.69|5
1640610050000|2021-12-27 13:00:50|2362.87|2342.87|2362.09|2342.09|2362.87|2342.87|2362.06|2342.06|13
1640610060000|2021-12-27 13:01:00|2362.1|2342.1|2363.41|2343.41|2363.44|2343.44|2362.1|2342.1|17
1640610070000|2021-12-27 13:01:10|2363.52|2343.52|2363.52|2343.52|2363.55|2343.55|2363.52|2343.52|3
1640610080000|2021-12-27 13:01:20|2363.55|2343.55|2363.26|2343.26|2363.55|2343.55|2362.82|2342.82|7
1640610090000|2021-12-27 13:01:30|2363.43|2343.43|2363.87|2343.87|2363.87|2343.87|2363.43|2343.43|11
1640610100000|2021-12-27 13:01:40|2363.89|2343.89|2364.7|2344.7|2364.92|2344.92|2363.87|2343.87|17
1640610110000|2021-12-27 13:01:50|2364.62|2344.62|2365.03|2345.03|2365.03|2345.03|2364.62|2344.62|9
1640610120000|2021-12-27 13:02:00|2365.09|2345.09|2366.95|2346.95|2366.95|2346.95|2365.09|2345.09|16
1640610130000|2021-12-27 13:02:10|2367.04|2347.04|2368.44|2348.44|2368.47|2348.47|2366.99|2346.99|23
1640610140000|2021-12-27 13:02:20|2368.46|2348.46|2368.93|2348.93|2368.93|2348.93|2368.42|2348.42|12
1640610150000|2021-12-27 13:02:30|2368.82|2348.82|2368.69|2348.69|2368.82|2348.82|2368.62|2348.62|9
1640610160000|2021-12-27 13:02:40|2368.8|2348.8|2368.7|2348.7|2369.24|2349.24|2368.37|2348.37|15
1640610170000|2021-12-27 13:02:50|2368.8|2348.8|2370.09|2350.09|2370.09|2350.09|2368.8|2348.8|13
1640610180000|2021-12-27 13:03:00|2371.17|2351.17|2371.18|2351.18|2371.19|2351.19|2371.09|2351.09|15
1640610190000|2021-12-27 13:03:10|2371.09|2351.09|2371.12|2351.12|2371.15|2351.15|2371.04|2351.04|18
1640610200000|2021-12-27 13:03:20|2370.92|2350.92|2370.86|2350.86|2370.97|2350.97|2370.6|2350.6|10
1640610210000|2021-12-27 13:03:30|2370.92|2350.92|2371.47|2351.47|2371.54|2351.54|2370.85|2350.85|16
1640610220000|2021-12-27 13:03:40|2371.35|2351.35|2371.29|2351.29|2371.37|2351.37|2370.7|2350.7|12
1640610230000|2021-12-27 13:03:50|2371.24|2351.24|2370.67|2350.67|2371.29|2351.29|2370.67|2350.67|6
1640610240000|2021-12-27 13:04:00|2370.7|2350.7|2371.52|2351.52|2371.52|2351.52|2370.7|2350.7|19
1640610250000|2021-12-27 13:04:10|2371.66|2351.66|2371.8|2351.8|2371.8|2351.8|2371.66|2351.66|9
1640610260000|2021-12-27 13:04:20|2371.79|2351.79|2371.51|2351.51|2372.04|2352.04|2371.4|2351.4|8
1640610270000|2021-12-27 13:04:30|2371.55|2351.55|2371.22|2351.22|2371.78|2351.78|2371.19|2351.19|20
1640610280000|2021-12-27 13:04:40|2371.28|2351.28|2371.26|2351.26|2371.28|2351.28|2370.64|2350.64|12
1640610290000|2021-12-27 13:04:50|2371.28|2351.28|2371.74|2351.74|2371.77|2351.77|2371.28|2351.28|11
1640610300000|2021-12-27 13:05:00|2371.58|2351.58|2371.51|2351.51|2371.58|2351.58|2371.45|2351.45|8
1640610310000|2021-12-27 13:05:10|2371.52|2351.52|2371.61|2351.61|2371.76|2351.76|2371.45|2351.45|12
1640610320000|2021-12-27 13:05:20|2371.62|2351.62|2372.78|2352.78|2372.78|2352.78|2371.55|2351.55|14
1640610330000|2021-12-27 13:05:30|2372.58|2352.58|2373.15|2353.15|2373.15|2353.15|2372.09|2352.09|16
1640610340000|2021-12-27 13:05:40|2373.17|2353.17|2374.26|2354.26|2374.46|2354.46|2373.17|2353.17|19
1640610350000|2021-12-27 13:05:50|2374.24|2354.24|2374.05|2354.05|2374.29|2354.29|2374.05|2354.05|13
1640610360000|2021-12-27 13:06:00|2374.11|2354.11|2374.31|2354.31|2374.45|2354.45|2374|2354|11
1640610370000|2021-12-27 13:06:10|2374.36|2354.36|2374.57|2354.57|2374.57|2354.57|2374.34|2354.34|7
1640610380000|2021-12-27 13:06:20|2374.52|2354.52|2374.51|2354.51|2374.52|2354.52|2374.5|2354.5|3
1640610390000|2021-12-27 13:06:30|2374.44|2354.44|2374.55|2354.55|2374.58|2354.58|2374.44|2354.44|3
1640610400000|2021-12-27 13:06:40|2374.59|2354.59|2374.61|2354.61|2374.61|2354.61|2374.55|2354.55|3
1640610410000|2021-12-27 13:06:50|2374.65|2354.65|2374.55|2354.55|2374.65|2354.65|2374.55|2354.55|4
1640610420000|2021-12-27 13:07:00|2374.58|2354.58|2374.31|2354.31|2374.61|2354.61|2374.31|2354.31|9
1640610430000|2021-12-27 13:07:10|2374.43|2354.43|2374.42|2354.42|2374.43|2354.43|2374.3|2354.3|14
1640610440000|2021-12-27 13:07:20|2374.48|2354.48|2374.19|2354.19|2374.48|2354.48|2374.19|2354.19|12
1640610450000|2021-12-27 13:07:30|2374.25|2354.25|2374.38|2354.38|2374.39|2354.39|2374.25|2354.25|6
1640610460000|2021-12-27 13:07:40|2374.39|2354.39|2373.96|2353.96|2374.39|2354.39|2373.96|2353.96|10
1640610470000|2021-12-27 13:07:50|2373.91|2353.91|2377.9|2357.9|2377.93|2357.93|2373.51|2353.51|17
1640610480000|2021-12-27 13:08:00|2377.87|2357.87|2377.82|2357.82|2378.03|2358.03|2377.75|2357.75|9
1640610490000|2021-12-27 13:08:10|2377.76|2357.76|2376.86|2356.86|2377.76|2357.76|2376.75|2356.75|12
1640610500000|2021-12-27 13:08:20|2377.11|2357.11|2376.78|2356.78|2377.11|2357.11|2376.78|2356.78|3
1640610510000|2021-12-27 13:08:30|2376.87|2356.87|2376.53|2356.53|2377.01|2357.01|2376.16|2356.16|20
1640610520000|2021-12-27 13:08:40|2376.25|2356.25|2377.1|2357.1|2377.12|2357.12|2376.19|2356.19|18
1640610530000|2021-12-27 13:08:50|2377.08|2357.08|2374.97|2354.97|2377.1|2357.1|2374.97|2354.97|28
1640610540000|2021-12-27 13:09:00|2374.91|2354.91|2374.67|2354.67|2374.93|2354.93|2373.86|2353.86|30
1640610550000|2021-12-27 13:09:10|2374.71|2354.71|2374.83|2354.83|2374.83|2354.83|2374.14|2354.14|31
1640610560000|2021-12-27 13:09:20|2374.8|2354.8|2374.81|2354.81|2374.81|2354.81|2374.32|2354.32|15
1640610570000|2021-12-27 13:09:30|2374.76|2354.76|2374.63|2354.63|2374.76|2354.76|2374.31|2354.31|21
1640610580000|2021-12-27 13:09:40|2374.62|2354.62|2374.69|2354.69|2374.74|2354.74|2373.98|2353.98|28
1640610590000|2021-12-27 13:09:50|2374.65|2354.65|2373.24|2353.24|2374.65|2354.65|2372.94|2352.94|26
1640610600000|2021-12-27 13:10:00|2373.05|2353.05|2371.69|2351.69|2373.05|2353.05|2371.69|2351.69|20
1640610610000|2021-12-27 13:10:10|2371.71|2351.71|2371.71|2351.71|2372.09|2352.09|2371.62|2351.62|14
1640610620000|2021-12-27 13:10:20|2371.66|2351.66|2370.51|2350.51|2371.66|2351.66|2370.51|2350.51|4
1640610630000|2021-12-27 13:10:30|2370.41|2350.41|2368.83|2348.83|2370.92|2350.92|2368.61|2348.61|31
1640610640000|2021-12-27 13:10:40|2368.78|2348.78|2367.74|2347.74|2368.78|2348.78|2367.54|2347.54|26
1640610650000|2021-12-27 13:10:50|2367.54|2347.54|2367.32|2347.32|2367.54|2347.54|2366.77|2346.77|15
1640610660000|2021-12-27 13:11:00|2367.38|2347.38|2367.96|2347.96|2368.28|2348.28|2366.89|2346.89|20
1640610670000|2021-12-27 13:11:10|2368.21|2348.21|2368.85|2348.85|2369.05|2349.05|2367.96|2347.96|31
1640610680000|2021-12-27 13:11:20|2368.84|2348.84|2368.54|2348.54|2368.84|2348.84|2368|2348|29
1640610690000|2021-12-27 13:11:30|2368.33|2348.33|2367.8|2347.8|2368.34|2348.34|2367.64|2347.64|18
1640610700000|2021-12-27 13:11:40|2367.79|2347.79|2366.78|2346.78|2367.85|2347.85|2366.78|2346.78|19
1640610710000|2021-12-27 13:11:50|2366.8|2346.8|2365.13|2345.13|2366.8|2346.8|2365.11|2345.11|25
1640610720000|2021-12-27 13:12:00|2364.83|2344.83|2364.56|2344.56|2365.01|2345.01|2364.56|2344.56|18
1640610730000|2021-12-27 13:12:10|2364.57|2344.57|2365.04|2345.04|2365.04|2345.04|2364.57|2344.57|12
1640610740000|2021-12-27 13:12:20|2366.16|2346.16|2365.71|2345.71|2366.16|2346.16|2364.91|2344.91|10
1640610750000|2021-12-27 13:12:30|2364.95|2344.95|2365.17|2345.17|2365.74|2345.74|2364.84|2344.84|24
1640610760000|2021-12-27 13:12:40|2365.15|2345.15|2365.11|2345.11|2365.24|2345.24|2364.99|2344.99|14
1640610770000|2021-12-27 13:12:50|2365.14|2345.14|2365.08|2345.08|2365.15|2345.15|2365.08|2345.08|5
1640610780000|2021-12-27 13:13:00|2365.07|2345.07|2363.93|2343.93|2365.07|2345.07|2363.93|2343.93|16
1640610790000|2021-12-27 13:13:10|2363.36|2343.36|2362.79|2342.79|2363.45|2343.45|2362.2|2342.2|9
1640610800000|2021-12-27 13:13:20|2362.72|2342.72|2362.91|2342.91|2362.91|2342.91|2361.85|2341.85|6
1640610810000|2021-12-27 13:13:30|2363.07|2343.07|2363.35|2343.35|2363.42|2343.42|2362.65|2342.65|8
1640610820000|2021-12-27 13:13:40|2363.09|2343.09|2363.16|2343.16|2363.39|2343.39|2362.45|2342.45|19
1640610830000|2021-12-27 13:13:50|2362.37|2342.37|2362.6|2342.6|2362.6|2342.6|2362.37|2342.37|2
1640610840000|2021-12-27 13:14:00|2362.2|2342.2|2362.07|2342.07|2362.21|2342.21|2362.07|2342.07|9
1640610850000|2021-12-27 13:14:10|2362.08|2342.08|2361.98|2341.98|2362.19|2342.19|2361.98|2341.98|10
1640610860000|2021-12-27 13:14:20|2362.01|2342.01|2361.96|2341.96|2362.01|2342.01|2361.87|2341.87|5
1640610870000|2021-12-27 13:14:30|2361.82|2341.82|2360.38|2340.38|2361.82|2341.82|2360.38|2340.38|14
1640610880000|2021-12-27 13:14:40|2360.28|2340.28|2358.01|2338.01|2360.28|2340.28|2357.62|2337.62|27
1640610890000|2021-12-27 13:14:50|2358.15|2338.15|2357.49|2337.49|2358.51|2338.51|2357.41|2337.41|32
1640610900000|2021-12-27 13:15:00|2357.46|2337.46|2358.77|2338.77|2358.79|2338.79|2357.35|2337.35|22
1640610910000|2021-12-27 13:15:10|2357.8|2337.8|2357.79|2337.79|2357.8|2337.8|2357.73|2337.73|3
1640610920000|2021-12-27 13:15:20|2357.73|2337.73|2358|2338|2358.3|2338.3|2357.73|2337.73|14
1640610930000|2021-12-27 13:15:30|2357.92|2337.92|2357.49|2337.49|2358.06|2338.06|2357.49|2337.49|12
1640610940000|2021-12-27 13:15:40|2357.96|2337.96|2359.03|2339.03|2359.15|2339.15|2357.96|2337.96|19
1640610950000|2021-12-27 13:15:50|2359.29|2339.29|2358.7|2338.7|2359.36|2339.36|2358.7|2338.7|16
1640610960000|2021-12-27 13:16:00|2359.06|2339.06|2358.1|2338.1|2359.06|2339.06|2358.07|2338.07|12
1640610970000|2021-12-27 13:16:10|2358.84|2338.84|2358.81|2338.81|2358.84|2338.84|2358.81|2338.81|2
1640610980000|2021-12-27 13:16:20|2358.6|2338.6|2358.85|2338.85|2358.94|2338.94|2358.6|2338.6|13
1640610990000|2021-12-27 13:16:30|2359.12|2339.12|2359.3|2339.3|2359.32|2339.32|2358.76|2338.76|15
1640611000000|2021-12-27 13:16:40|2359.35|2339.35|2361.5|2341.5|2361.5|2341.5|2359.2|2339.2|25
1640611010000|2021-12-27 13:16:50|2361.49|2341.49|2361.27|2341.27|2361.5|2341.5|2361.27|2341.27|8
1640611020000|2021-12-27 13:17:00|2361.21|2341.21|2361.2|2341.2|2361.21|2341.21|2361.2|2341.2|2
1640611030000|2021-12-27 13:17:10|2361.21|2341.21|2361.23|2341.23|2361.23|2341.23|2361.21|2341.21|6
1640611040000|2021-12-27 13:17:20|2361.38|2341.38|2360.66|2340.66|2361.38|2341.38|2360.66|2340.66|12
1640611050000|2021-12-27 13:17:30|2360.05|2340.05|2360.86|2340.86|2360.98|2340.98|2360.05|2340.05|7
1640611060000|2021-12-27 13:17:40|2360.79|2340.79|2361.72|2341.72|2361.73|2341.73|2360.79|2340.79|12
1640611070000|2021-12-27 13:17:50|2361.68|2341.68|2361.66|2341.66|2361.68|2341.68|2361.61|2341.61|3
1640611080000|2021-12-27 13:18:00|2361.72|2341.72|2362.87|2342.87|2362.87|2342.87|2361.72|2341.72|3
1640611090000|2021-12-27 13:18:10|2363.08|2343.08|2363.77|2343.77|2363.9|2343.9|2362.79|2342.79|15
1640611100000|2021-12-27 13:18:20|2364.15|2344.15|2364.86|2344.86|2365.06|2345.06|2363.84|2343.84|17
1640611110000|2021-12-27 13:18:30|2364.79|2344.79|2364.97|2344.97|2365.14|2345.14|2364.65|2344.65|15
1640611120000|2021-12-27 13:18:40|2364.52|2344.52|2364.55|2344.55|2365.34|2345.34|2364.52|2344.52|10
1640611130000|2021-12-27 13:18:50|2364.42|2344.42|2365.99|2345.99|2365.99|2345.99|2364.42|2344.42|15
1640611140000|2021-12-27 13:19:00|2365.44|2345.44|2365.65|2345.65|2365.69|2345.69|2365.28|2345.28|17
1640611150000|2021-12-27 13:19:10|2365.64|2345.64|2365.75|2345.75|2365.75|2345.75|2365.59|2345.59|10
1640611160000|2021-12-27 13:19:20|2365.74|2345.74|2365.79|2345.79|2365.8|2345.8|2365.69|2345.69|9
1640611170000|2021-12-27 13:19:30|2366|2346|2366.12|2346.12|2366.19|2346.19|2365.8|2345.8|21
1640611180000|2021-12-27 13:19:40|2366.04|2346.04|2366.03|2346.03|2366.17|2346.17|2365.21|2345.21|13
1640611190000|2021-12-27 13:19:50|2365.75|2345.75|2366.56|2346.56|2366.56|2346.56|2365.75|2345.75|8
1640611200000|2021-12-27 13:20:00|2366.58|2346.58|2367.39|2347.39|2367.39|2347.39|2366.57|2346.57|6
1640611210000|2021-12-27 13:20:10|2367.41|2347.41|2367.21|2347.21|2367.49|2347.49|2367.14|2347.14|11
1640611220000|2021-12-27 13:20:20|2367.47|2347.47|2367.44|2347.44|2367.96|2347.96|2367.42|2347.42|19
1640611230000|2021-12-27 13:20:30|2367.45|2347.45|2367.44|2347.44|2367.56|2347.56|2367.44|2347.44|5
1640611240000|2021-12-27 13:20:40|2367.56|2347.56|2367.55|2347.55|2367.56|2347.56|2367.22|2347.22|7
1640611250000|2021-12-27 13:20:50|2367.58|2347.58|2367.32|2347.32|2367.58|2347.58|2367.32|2347.32|5
1640611260000|2021-12-27 13:21:00|2367.36|2347.36|2367.68|2347.68|2368.3|2348.3|2367.36|2347.36|9
1640611270000|2021-12-27 13:21:10|2367.6|2347.6|2368.09|2348.09|2368.09|2348.09|2367.44|2347.44|6
1640611280000|2021-12-27 13:21:20|2368.25|2348.25|2368.69|2348.69|2368.69|2348.69|2368.25|2348.25|10
1640611290000|2021-12-27 13:21:30|2368.74|2348.74|2367.92|2347.92|2368.85|2348.85|2367.92|2347.92|18
1640611300000|2021-12-27 13:21:40|2367.83|2347.83|2368.5|2348.5|2368.5|2348.5|2367.44|2347.44|22
1640611310000|2021-12-27 13:21:50|2368.42|2348.42|2368.86|2348.86|2368.86|2348.86|2368.41|2348.41|19
1640611320000|2021-12-27 13:22:00|2368.88|2348.88|2369.69|2349.69|2369.85|2349.85|2368.88|2348.88|20
1640611330000|2021-12-27 13:22:10|2369.76|2349.76|2369.71|2349.71|2369.92|2349.92|2369.42|2349.42|11
1640611340000|2021-12-27 13:22:20|2369.59|2349.59|2369.43|2349.43|2369.82|2349.82|2369.43|2349.43|12
1640611350000|2021-12-27 13:22:30|2369.61|2349.61|2369.55|2349.55|2369.61|2349.61|2369.48|2349.48|6
1640611360000|2021-12-27 13:22:40|2369.52|2349.52|2369.28|2349.28|2369.52|2349.52|2369.2|2349.2|21
1640611370000|2021-12-27 13:22:50|2369.26|2349.26|2369.26|2349.26|2369.28|2349.28|2369.26|2349.26|3
1640611380000|2021-12-27 13:23:00|2369.34|2349.34|2369.3|2349.3|2369.4|2349.4|2369.3|2349.3|6
1640611390000|2021-12-27 13:23:10|2369.34|2349.34|2369.1|2349.1|2369.34|2349.34|2369.07|2349.07|12
1640611400000|2021-12-27 13:23:20|2369.13|2349.13|2368.33|2348.33|2369.13|2349.13|2368.33|2348.33|11
1640611410000|2021-12-27 13:23:30|2368.37|2348.37|2368.95|2348.95|2368.95|2348.95|2368.12|2348.12|20
1640611420000|2021-12-27 13:23:40|2369.23|2349.23|2369.38|2349.38|2369.4|2349.4|2369.19|2349.19|22
1640611430000|2021-12-27 13:23:50|2369.39|2349.39|2369.5|2349.5|2369.5|2349.5|2369.35|2349.35|15
1640611440000|2021-12-27 13:24:00|2369.44|2349.44|2369.39|2349.39|2369.44|2349.44|2369.35|2349.35|13
1640611450000|2021-12-27 13:24:10|2369.44|2349.44|2369.61|2349.61|2369.73|2349.73|2369.25|2349.25|17
1640611460000|2021-12-27 13:24:20|2369.65|2349.65|2369.65|2349.65|2369.65|2349.65|2369.65|2349.65|1
1640611470000|2021-12-27 13:24:30|2369.35|2349.35|2368.85|2348.85|2369.35|2349.35|2368.85|2348.85|6
1640611480000|2021-12-27 13:24:40|2368.8|2348.8|2368.15|2348.15|2368.8|2348.8|2368.15|2348.15|15
1640611490000|2021-12-27 13:24:50|2367.07|2347.07|2367.07|2347.07|2367.73|2347.73|2367|2347|5
1640611500000|2021-12-27 13:25:00|2367.11|2347.11|2374.01|2354.01|2374.6|2354.6|2367.11|2347.11|26
1640611510000|2021-12-27 13:25:10|2373.98|2353.98|2374.76|2354.76|2375.31|2355.31|2373.98|2353.98|17
1640611520000|2021-12-27 13:25:20|2374.73|2354.73|2375.39|2355.39|2375.52|2355.52|2373.78|2353.78|25
1640611530000|2021-12-27 13:25:30|2375.34|2355.34|2377.05|2357.05|2377.05|2357.05|2375.32|2355.32|22
1640611540000|2021-12-27 13:25:40|2377.72|2357.72|2379.07|2359.07|2381.37|2361.37|2377.72|2357.72|37
1640611550000|2021-12-27 13:25:50|2379.03|2359.03|2378.02|2358.02|2379.03|2359.03|2377.19|2357.19|11
1640611560000|2021-12-27 13:26:00|2377.97|2357.97|2375.12|2355.12|2378.19|2358.19|2374.96|2354.96|25
1640611570000|2021-12-27 13:26:10|2375.14|2355.14|2373.76|2353.76|2375.21|2355.21|2373.5|2353.5|34
1640611580000|2021-12-27 13:26:20|2373.59|2353.59|2377.1|2357.1|2377.1|2357.1|2373.59|2353.59|36
1640611590000|2021-12-27 13:26:30|2377.2|2357.2|2376.72|2356.72|2377.38|2357.38|2376.72|2356.72|21
1640611600000|2021-12-27 13:26:40|2376.79|2356.79|2377.32|2357.32|2377.39|2357.39|2376.63|2356.63|19
1640611610000|2021-12-27 13:26:50|2377.38|2357.38|2376.65|2356.65|2377.54|2357.54|2376.56|2356.56|19
1640611620000|2021-12-27 13:27:00|2376.63|2356.63|2377.61|2357.61|2378.2|2358.2|2376.59|2356.59|17
1640611630000|2021-12-27 13:27:10|2377.76|2357.76|2376.77|2356.77|2377.97|2357.97|2376.7|2356.7|17
1640611640000|2021-12-27 13:27:20|2376.7|2356.7|2374.23|2354.23|2376.7|2356.7|2373.98|2353.98|26
1640611650000|2021-12-27 13:27:30|2372.76|2352.76|2373.9|2353.9|2374.14|2354.14|2372.76|2352.76|37
1640611660000|2021-12-27 13:27:40|2373.99|2353.99|2373.46|2353.46|2374.82|2354.82|2373.46|2353.46|32
1640611670000|2021-12-27 13:27:50|2373.41|2353.41|2374.1|2354.1|2374.34|2354.34|2373.41|2353.41|28
1640611680000|2021-12-27 13:28:00|2374.11|2354.11|2375.54|2355.54|2375.58|2355.58|2373.84|2353.84|27
1640611690000|2021-12-27 13:28:10|2375.52|2355.52|2374.98|2354.98|2375.92|2355.92|2374.98|2354.98|25
1640611700000|2021-12-27 13:28:20|2375.35|2355.35|2376.65|2356.65|2376.65|2356.65|2375.35|2355.35|28
1640611710000|2021-12-27 13:28:30|2376.63|2356.63|2376.89|2356.89|2377.17|2357.17|2376.06|2356.06|26
1640611720000|2021-12-27 13:28:40|2377.15|2357.15|2379.4|2359.4|2379.68|2359.68|2377.15|2357.15|33
1640611730000|2021-12-27 13:28:50|2379.78|2359.78|2380.42|2360.42|2381.04|2361.04|2379.78|2359.78|33
1640611740000|2021-12-27 13:29:00|2380.73|2360.73|2381.61|2361.61|2381.98|2361.98|2380.53|2360.53|23
1640611750000|2021-12-27 13:29:10|2381.65|2361.65|2381.24|2361.24|2381.92|2361.92|2381.1|2361.1|22
1640611760000|2021-12-27 13:29:20|2381.19|2361.19|2380.63|2360.63|2381.24|2361.24|2380.63|2360.63|12
1640611770000|2021-12-27 13:29:30|2380.59|2360.59|2381.49|2361.49|2381.49|2361.49|2380.59|2360.59|12
1640611780000|2021-12-27 13:29:40|2381.41|2361.41|2381.69|2361.69|2382.32|2362.32|2381.34|2361.34|12
1640611790000|2021-12-27 13:29:50|2382.22|2362.22|2382.67|2362.67|2382.98|2362.98|2382.06|2362.06|14
1640611800000|2021-12-27 13:30:00|2382.64|2362.64|2382.95|2362.95|2382.96|2362.96|2382.47|2362.47|10
1640611810000|2021-12-27 13:30:10|2382.97|2362.97|2382.92|2362.92|2382.97|2362.97|2381.65|2361.65|23
1640611820000|2021-12-27 13:30:20|2382.9|2362.9|2383.81|2363.81|2383.86|2363.86|2382.9|2362.9|19
1640611830000|2021-12-27 13:30:30|2383.7|2363.7|2386.5|2366.5|2386.5|2366.5|2383.7|2363.7|24
1640611840000|2021-12-27 13:30:40|2386.96|2366.96|2387.12|2367.12|2387.4|2367.4|2385.67|2365.67|22
1640611850000|2021-12-27 13:30:50|2386.91|2366.91|2386.95|2366.95|2386.95|2366.95|2385.69|2365.69|10
1640611860000|2021-12-27 13:31:00|2386.99|2366.99|2387.66|2367.66|2387.69|2367.69|2386.99|2366.99|15
1640611870000|2021-12-27 13:31:10|2387.61|2367.61|2386.86|2366.86|2387.75|2367.75|2386.7|2366.7|17
1640611880000|2021-12-27 13:31:20|2386.83|2366.83|2386.48|2366.48|2387.47|2367.47|2386.41|2366.41|33
1640611890000|2021-12-27 13:31:30|2386.37|2366.37|2386.01|2366.01|2386.37|2366.37|2385.96|2365.96|18
1640611900000|2021-12-27 13:31:40|2386.18|2366.18|2386.54|2366.54|2386.61|2366.61|2385.97|2365.97|11
1640611910000|2021-12-27 13:31:50|2386.64|2366.64|2387.73|2367.73|2387.73|2367.73|2386.64|2366.64|7
1640611920000|2021-12-27 13:32:00|2387.81|2367.81|2386.02|2366.02|2387.98|2367.98|2385.97|2365.97|27
1640611930000|2021-12-27 13:32:10|2386.01|2366.01|2388.82|2368.82|2388.88|2368.88|2385.79|2365.79|21
1640611940000|2021-12-27 13:32:20|2389.03|2369.03|2389.31|2369.31|2389.8|2369.8|2389.01|2369.01|22
1640611950000|2021-12-27 13:32:30|2389.25|2369.25|2389.53|2369.53|2389.75|2369.75|2389.25|2369.25|30
1640611960000|2021-12-27 13:32:40|2389.48|2369.48|2392.81|2372.81|2392.81|2372.81|2389.44|2369.44|32
1640611970000|2021-12-27 13:32:50|2392.77|2372.77|2391.06|2371.06|2392.98|2372.98|2390.77|2370.77|31
1640611980000|2021-12-27 13:33:00|2391.09|2371.09|2390.67|2370.67|2392.22|2372.22|2390.67|2370.67|24
1640611990000|2021-12-27 13:33:10|2390.73|2370.73|2391.02|2371.02|2391.59|2371.59|2390.62|2370.62|18
1640612000000|2021-12-27 13:33:20|2391.54|2371.54|2391.09|2371.09|2391.54|2371.54|2390.4|2370.4|23
1640612010000|2021-12-27 13:33:30|2389.13|2369.13|2387.24|2367.24|2389.13|2369.13|2387.13|2367.13|16
1640612020000|2021-12-27 13:33:40|2387.25|2367.25|2387.3|2367.3|2387.34|2367.34|2387.24|2367.24|10
1640612030000|2021-12-27 13:33:50|2386.25|2366.25|2386.44|2366.44|2386.72|2366.72|2386.06|2366.06|14
1640612040000|2021-12-27 13:34:00|2386.57|2366.57|2388.87|2368.87|2388.93|2368.93|2385.95|2365.95|26
1640612050000|2021-12-27 13:34:10|2388.88|2368.88|2388.88|2368.88|2388.88|2368.88|2388.77|2368.77|3
1640612060000|2021-12-27 13:34:20|2388.9|2368.9|2389.76|2369.76|2389.76|2369.76|2388.87|2368.87|9
1640612070000|2021-12-27 13:34:30|2389.68|2369.68|2388.73|2368.73|2389.68|2369.68|2388.73|2368.73|20
1640612080000|2021-12-27 13:34:40|2387.94|2367.94|2389.6|2369.6|2389.61|2369.61|2387.94|2367.94|17
1640612090000|2021-12-27 13:34:50|2389.53|2369.53|2390.16|2370.16|2390.95|2370.95|2389.5|2369.5|18
1640612100000|2021-12-27 13:35:00|2390.94|2370.94|2391.92|2371.92|2391.92|2371.92|2390.94|2370.94|14
1640612110000|2021-12-27 13:35:10|2391.93|2371.93|2391.87|2371.87|2392.08|2372.08|2391.79|2371.79|8
1640612120000|2021-12-27 13:35:20|2391.83|2371.83|2387.1|2367.1|2391.83|2371.83|2387.1|2367.1|33
1640612130000|2021-12-27 13:35:30|2386.89|2366.89|2385.58|2365.58|2387.55|2367.55|2385.57|2365.57|25
1640612140000|2021-12-27 13:35:40|2385.62|2365.62|2388.14|2368.14|2388.14|2368.14|2384.86|2364.86|21
1640612150000|2021-12-27 13:35:50|2388.17|2368.17|2390.13|2370.13|2390.13|2370.13|2388.17|2368.17|19
1640612160000|2021-12-27 13:36:00|2390.09|2370.09|2390.31|2370.31|2390.31|2370.31|2390.04|2370.04|14
1640612170000|2021-12-27 13:36:10|2390.29|2370.29|2389.62|2369.62|2390.31|2370.31|2389.61|2369.61|4
1640612180000|2021-12-27 13:36:20|2389.59|2369.59|2389.48|2369.48|2389.59|2369.59|2388.76|2368.76|11
1640612190000|2021-12-27 13:36:30|2389.61|2369.61|2389.68|2369.68|2389.7|2369.7|2389.53|2369.53|19
1640612200000|2021-12-27 13:36:40|2389.66|2369.66|2389.88|2369.88|2390.25|2370.25|2388.68|2368.68|20
1640612210000|2021-12-27 13:36:50|2390.22|2370.22|2387.7|2367.7|2390.34|2370.34|2387.23|2367.23|19
1640612220000|2021-12-27 13:37:00|2387.69|2367.69|2389.52|2369.52|2389.96|2369.96|2387.69|2367.69|21
1640612230000|2021-12-27 13:37:10|2390.03|2370.03|2389.03|2369.03|2390.29|2370.29|2388.6|2368.6|25
1640612240000|2021-12-27 13:37:20|2389.05|2369.05|2389.51|2369.51|2389.78|2369.78|2388.98|2368.98|15
1640612250000|2021-12-27 13:37:30|2389.34|2369.34|2388.61|2368.61|2389.34|2369.34|2387.76|2367.76|19
1640612260000|2021-12-27 13:37:40|2388|2368|2388.5|2368.5|2389.09|2369.09|2388|2368|8
1640612270000|2021-12-27 13:37:50|2388.56|2368.56|2388.31|2368.31|2389.12|2369.12|2388|2368|8
1640612280000|2021-12-27 13:38:00|2387.83|2367.83|2387.07|2367.07|2388.27|2368.27|2387.07|2367.07|17
1640612290000|2021-12-27 13:38:10|2387.08|2367.08|2389.72|2369.72|2389.77|2369.77|2386.94|2366.94|20
1640612300000|2021-12-27 13:38:20|2389.67|2369.67|2390.51|2370.51|2390.51|2370.51|2388.77|2368.77|19
1640612310000|2021-12-27 13:38:30|2390.58|2370.58|2391.53|2371.53|2391.94|2371.94|2390.58|2370.58|21
1640612320000|2021-12-27 13:38:40|2391.61|2371.61|2390.9|2370.9|2391.61|2371.61|2390.52|2370.52|23
1640612330000|2021-12-27 13:38:50|2390.86|2370.86|2391.2|2371.2|2391.2|2371.2|2390.86|2370.86|5
1640612340000|2021-12-27 13:39:00|2391.53|2371.53|2391.52|2371.52|2392.05|2372.05|2391.2|2371.2|18
1640612350000|2021-12-27 13:39:10|2391.49|2371.49|2390.81|2370.81|2391.49|2371.49|2390.07|2370.07|18
1640612360000|2021-12-27 13:39:20|2390.48|2370.48|2388.85|2368.85|2390.59|2370.59|2388.77|2368.77|25
1640612370000|2021-12-27 13:39:30|2388.88|2368.88|2388.72|2368.72|2389.27|2369.27|2388.72|2368.72|10
1640612380000|2021-12-27 13:39:40|2388.53|2368.53|2388.74|2368.74|2388.83|2368.83|2387.95|2367.95|14
1640612390000|2021-12-27 13:39:50|2388.58|2368.58|2385|2365|2388.58|2368.58|2385|2365|24
1640612400000|2021-12-27 13:40:00|2385.06|2365.06|2385.06|2365.06|2386.3|2366.3|2384.94|2364.94|15
1640612410000|2021-12-27 13:40:10|2385.13|2365.13|2383.64|2363.64|2385.41|2365.41|2383.39|2363.39|20
1640612420000|2021-12-27 13:40:20|2383.58|2363.58|2383.49|2363.49|2384.27|2364.27|2382.72|2362.72|14
1640612430000|2021-12-27 13:40:30|2383.67|2363.67|2383.57|2363.57|2384.09|2364.09|2382.97|2362.97|22
1640612440000|2021-12-27 13:40:40|2383.56|2363.56|2384.71|2364.71|2384.71|2364.71|2382.97|2362.97|18
1640612450000|2021-12-27 13:40:50|2384.75|2364.75|2384.38|2364.38|2385.38|2365.38|2384.2|2364.2|23
1640612460000|2021-12-27 13:41:00|2384.39|2364.39|2384.33|2364.33|2384.49|2364.49|2383.9|2363.9|13
1640612470000|2021-12-27 13:41:10|2384.32|2364.32|2384.46|2364.46|2384.67|2364.67|2383.9|2363.9|8
1640612490000|2021-12-27 13:41:30|2384.02|2364.02|2383.98|2363.98|2384.92|2364.92|2383.9|2363.9|17
1640612500000|2021-12-27 13:41:40|2383.99|2363.99|2384.08|2364.08|2384.7|2364.7|2383.63|2363.63|26
1640612510000|2021-12-27 13:41:50|2384.05|2364.05|2382.96|2362.96|2384.05|2364.05|2382.96|2362.96|16
1640612520000|2021-12-27 13:42:00|2382.84|2362.84|2381.41|2361.41|2382.96|2362.96|2381.41|2361.41|20
1640612530000|2021-12-27 13:42:10|2381.38|2361.38|2382.67|2362.67|2382.67|2362.67|2381.38|2361.38|9
1640612540000|2021-12-27 13:42:20|2382.64|2362.64|2382.56|2362.56|2382.71|2362.71|2382.47|2362.47|7
1640612550000|2021-12-27 13:42:30|2382.55|2362.55|2381.4|2361.4|2382.55|2362.55|2381.33|2361.33|19
1640612560000|2021-12-27 13:42:40|2381.43|2361.43|2381.13|2361.13|2382.12|2362.12|2381.13|2361.13|5
1640612570000|2021-12-27 13:42:50|2380.93|2360.93|2381.04|2361.04|2381.23|2361.23|2380.92|2360.92|14
1640612580000|2021-12-27 13:43:00|2381.17|2361.17|2380.87|2360.87|2381.17|2361.17|2380.79|2360.79|11
1640612590000|2021-12-27 13:43:10|2380.85|2360.85|2381.47|2361.47|2381.47|2361.47|2380.85|2360.85|12
1640612600000|2021-12-27 13:43:20|2381.46|2361.46|2380.67|2360.67|2381.73|2361.73|2380.55|2360.55|18
1640612610000|2021-12-27 13:43:30|2380.69|2360.69|2381.05|2361.05|2381.19|2361.19|2380.69|2360.69|13
1640612620000|2021-12-27 13:43:40|2381.14|2361.14|2380.98|2360.98|2381.14|2361.14|2380.98|2360.98|4
1640612630000|2021-12-27 13:43:50|2380.97|2360.97|2379.95|2359.95|2380.97|2360.97|2379.91|2359.91|14
1640612640000|2021-12-27 13:44:00|2380.1|2360.1|2380.16|2360.16|2380.16|2360.16|2380.04|2360.04|6
1640612650000|2021-12-27 13:44:10|2379.3|2359.3|2380.03|2360.03|2380.12|2360.12|2379.3|2359.3|6
1640612660000|2021-12-27 13:44:20|2380.16|2360.16|2380.25|2360.25|2380.25|2360.25|2380.16|2360.16|2
1640612670000|2021-12-27 13:44:30|2381.26|2361.26|2382.17|2362.17|2382.49|2362.49|2380.29|2360.29|20
1640612680000|2021-12-27 13:44:40|2382.41|2362.41|2381.15|2361.15|2382.65|2362.65|2381.15|2361.15|20
1640612690000|2021-12-27 13:44:50|2381.11|2361.11|2380.67|2360.67|2381.11|2361.11|2380.65|2360.65|11
1640612700000|2021-12-27 13:45:00|2380.58|2360.58|2381.21|2361.21|2381.21|2361.21|2380.05|2360.05|19
1640612710000|2021-12-27 13:45:10|2381.25|2361.25|2379.8|2359.8|2381.39|2361.39|2379.67|2359.67|28
1640612720000|2021-12-27 13:45:20|2379.82|2359.82|2376.94|2356.94|2379.91|2359.91|2376.94|2356.94|27
1640612730000|2021-12-27 13:45:30|2377.03|2357.03|2375.8|2355.8|2377.03|2357.03|2375.77|2355.77|19
1640612740000|2021-12-27 13:45:40|2375.81|2355.81|2376|2356|2376.68|2356.68|2375.8|2355.8|14
1640612750000|2021-12-27 13:45:50|2375.94|2355.94|2376.65|2356.65|2376.96|2356.96|2375.75|2355.75|11
1640612760000|2021-12-27 13:46:00|2377.13|2357.13|2379.6|2359.6|2379.6|2359.6|2376.98|2356.98|16
1640612770000|2021-12-27 13:46:10|2379.54|2359.54|2379.74|2359.74|2379.74|2359.74|2379.54|2359.54|3
1640612780000|2021-12-27 13:46:20|2379.72|2359.72|2379.87|2359.87|2380.43|2360.43|2379.72|2359.72|16
1640612790000|2021-12-27 13:46:30|2379.71|2359.71|2380.04|2360.04|2380.04|2360.04|2378.9|2358.9|29
1640612800000|2021-12-27 13:46:40|2380.06|2360.06|2381.74|2361.74|2382.53|2362.53|2380.04|2360.04|19
1640612810000|2021-12-27 13:46:50|2381.82|2361.82|2383.74|2363.74|2383.74|2363.74|2381.7|2361.7|26
1640612820000|2021-12-27 13:47:00|2383.77|2363.77|2385.51|2365.51|2385.51|2365.51|2383.74|2363.74|15
1640612830000|2021-12-27 13:47:10|2385.47|2365.47|2384.99|2364.99|2385.52|2365.52|2384.94|2364.94|14
1640612840000|2021-12-27 13:47:20|2384.92|2364.92|2386.2|2366.2|2386.33|2366.33|2384.92|2364.92|13
1640612850000|2021-12-27 13:47:30|2386.27|2366.27|2386.08|2366.08|2386.42|2366.42|2386.04|2366.04|16
1640612860000|2021-12-27 13:47:40|2386.12|2366.12|2385.97|2365.97|2386.12|2366.12|2385.97|2365.97|6
1640612870000|2021-12-27 13:47:50|2386.07|2366.07|2385.48|2365.48|2386.07|2366.07|2383.5|2363.5|30
1640612880000|2021-12-27 13:48:00|2385.51|2365.51|2385.53|2365.53|2386.18|2366.18|2385.51|2365.51|13
1640612890000|2021-12-27 13:48:10|2385.64|2365.64|2385.03|2365.03|2385.64|2365.64|2384.97|2364.97|15
1640612900000|2021-12-27 13:48:20|2384.94|2364.94|2383.1|2363.1|2384.94|2364.94|2383.03|2363.03|16
1640612910000|2021-12-27 13:48:30|2383.07|2363.07|2383.68|2363.68|2383.68|2363.68|2382.55|2362.55|8
1640612920000|2021-12-27 13:48:40|2383.48|2363.48|2383.48|2363.48|2383.48|2363.48|2383.48|2363.48|1
1640612930000|2021-12-27 13:48:50|2383.68|2363.68|2385.76|2365.76|2385.76|2365.76|2382.88|2362.88|23
1640612940000|2021-12-27 13:49:00|2385.72|2365.72|2386.11|2366.11|2386.11|2366.11|2385.3|2365.3|16
1640612950000|2021-12-27 13:49:10|2386.17|2366.17|2386.47|2366.47|2386.47|2366.47|2385.77|2365.77|5
1640612960000|2021-12-27 13:49:20|2386.55|2366.55|2386.24|2366.24|2386.57|2366.57|2386.24|2366.24|5
1640612970000|2021-12-27 13:49:30|2386.33|2366.33|2385.73|2365.73|2386.33|2366.33|2385.73|2365.73|9
1640612980000|2021-12-27 13:49:40|2385.8|2365.8|2385.66|2365.66|2385.84|2365.84|2385.66|2365.66|9
1640612990000|2021-12-27 13:49:50|2385.73|2365.73|2385.67|2365.67|2385.73|2365.73|2385.66|2365.66|3
1640613000000|2021-12-27 13:50:00|2385.92|2365.92|2385.94|2365.94|2386.15|2366.15|2385.73|2365.73|12
1640613010000|2021-12-27 13:50:10|2385.98|2365.98|2387.29|2367.29|2387.29|2367.29|2385.08|2365.08|18
1640613020000|2021-12-27 13:50:20|2387.23|2367.23|2387.23|2367.23|2387.28|2367.28|2386.9|2366.9|7
1640613030000|2021-12-27 13:50:30|2387.21|2367.21|2387.74|2367.74|2388.28|2368.28|2387.21|2367.21|12
1640613040000|2021-12-27 13:50:40|2387.91|2367.91|2388.23|2368.23|2388.9|2368.9|2387.75|2367.75|18
1640613050000|2021-12-27 13:50:50|2388.31|2368.31|2388.45|2368.45|2388.57|2368.57|2387.72|2367.72|18
1640613060000|2021-12-27 13:51:00|2388.48|2368.48|2389.69|2369.69|2389.69|2369.69|2388.45|2368.45|10
1640613070000|2021-12-27 13:51:10|2389.76|2369.76|2389.61|2369.61|2389.78|2369.78|2389.5|2369.5|16
1640613080000|2021-12-27 13:51:20|2388.92|2368.92|2389.5|2369.5|2390.25|2370.25|2388.62|2368.62|14
1640613090000|2021-12-27 13:51:30|2389.71|2369.71|2389.45|2369.45|2389.71|2369.71|2388.72|2368.72|10
1640613100000|2021-12-27 13:51:40|2389.47|2369.47|2389.52|2369.52|2389.52|2369.52|2389.47|2369.47|5
1640613120000|2021-12-27 13:52:00|2389.89|2369.89|2389.59|2369.59|2389.91|2369.91|2389.52|2369.52|8
1640613130000|2021-12-27 13:52:10|2389.63|2369.63|2389.43|2369.43|2390.77|2370.77|2388.84|2368.84|24
1640613140000|2021-12-27 13:52:20|2389.61|2369.61|2392.33|2372.33|2392.33|2372.33|2389.61|2369.61|18
1640613150000|2021-12-27 13:52:30|2392.07|2372.07|2390.53|2370.53|2392.31|2372.31|2390.49|2370.49|21
1640613160000|2021-12-27 13:52:40|2390.43|2370.43|2390.43|2370.43|2390.43|2370.43|2390.4|2370.4|5
1640613170000|2021-12-27 13:52:50|2390.48|2370.48|2390.53|2370.53|2390.58|2370.58|2390.23|2370.23|14
1640613180000|2021-12-27 13:53:00|2390.75|2370.75|2389.76|2369.76|2390.75|2370.75|2389.76|2369.76|16
1640613190000|2021-12-27 13:53:10|2390.21|2370.21|2390.91|2370.91|2391.6|2371.6|2390.21|2370.21|16
1640613200000|2021-12-27 13:53:20|2390.92|2370.92|2391.1|2371.1|2391.69|2371.69|2390.86|2370.86|14
1640613210000|2021-12-27 13:53:30|2391|2371|2391.1|2371.1|2391.1|2371.1|2390.85|2370.85|6
1640613220000|2021-12-27 13:53:40|2391|2371|2390.73|2370.73|2391|2371|2390.72|2370.72|6
1640613230000|2021-12-27 13:53:50|2391.01|2371.01|2391.97|2371.97|2392.2|2372.2|2390.73|2370.73|15
1640613240000|2021-12-27 13:54:00|2392.02|2372.02|2392.51|2372.51|2392.69|2372.69|2391.97|2371.97|11
1640613250000|2021-12-27 13:54:10|2392.53|2372.53|2392.37|2372.37|2392.56|2372.56|2392.37|2372.37|6
1640613260000|2021-12-27 13:54:20|2392.59|2372.59|2396.5|2376.5|2396.51|2376.51|2392.31|2372.31|21
1640613270000|2021-12-27 13:54:30|2396.65|2376.65|2395.98|2375.98|2396.74|2376.74|2395.98|2375.98|16
1640613280000|2021-12-27 13:54:40|2395.99|2375.99|2395.86|2375.86|2396.03|2376.03|2395.69|2375.69|23
1640613290000|2021-12-27 13:54:50|2395.84|2375.84|2396.7|2376.7|2397.47|2377.47|2395.43|2375.43|14
1640613300000|2021-12-27 13:55:00|2396.83|2376.83|2397.61|2377.61|2397.82|2377.82|2396.83|2376.83|16
1640613310000|2021-12-27 13:55:10|2397.59|2377.59|2397.3|2377.3|2397.62|2377.62|2396.88|2376.88|16
1640613320000|2021-12-27 13:55:20|2397.45|2377.45|2395.93|2375.93|2397.58|2377.58|2395.93|2375.93|24
1640613330000|2021-12-27 13:55:30|2396.8|2376.8|2395.05|2375.05|2396.8|2376.8|2395.01|2375.01|14
1640613340000|2021-12-27 13:55:40|2395.14|2375.14|2396.08|2376.08|2396.08|2376.08|2395.13|2375.13|14
1640613350000|2021-12-27 13:55:50|2396.1|2376.1|2395.86|2375.86|2396.1|2376.1|2395.78|2375.78|13
1640613360000|2021-12-27 13:56:00|2395.84|2375.84|2396.77|2376.77|2396.77|2376.77|2395.61|2375.61|19
1640613370000|2021-12-27 13:56:10|2396.87|2376.87|2396.7|2376.7|2397.08|2377.08|2396.55|2376.55|8
1640613380000|2021-12-27 13:56:20|2396.97|2376.97|2396.72|2376.72|2396.97|2376.97|2396.72|2376.72|2
1640613390000|2021-12-27 13:56:30|2396.75|2376.75|2398.16|2378.16|2398.16|2378.16|2396.72|2376.72|11
1640613400000|2021-12-27 13:56:40|2398.09|2378.09|2397.84|2377.84|2398.15|2378.15|2397.58|2377.58|17
1640613410000|2021-12-27 13:56:50|2397.65|2377.65|2397.3|2377.3|2397.68|2377.68|2397.27|2377.27|14
1640613420000|2021-12-27 13:57:00|2397.25|2377.25|2396.83|2376.83|2397.25|2377.25|2396.83|2376.83|5
1640613430000|2021-12-27 13:57:10|2396.87|2376.87|2396.45|2376.45|2396.87|2376.87|2395.62|2375.62|36
1640613440000|2021-12-27 13:57:20|2396.92|2376.92|2397.84|2377.84|2398.06|2378.06|2396.92|2376.92|22
1640613450000|2021-12-27 13:57:30|2397.62|2377.62|2397.51|2377.51|2397.84|2377.84|2396.85|2376.85|19
1640613460000|2021-12-27 13:57:40|2397.32|2377.32|2403.27|2383.27|2403.47|2383.47|2397.32|2377.32|35
1640613470000|2021-12-27 13:57:50|2403.04|2383.04|2403.79|2383.79|2404.28|2384.28|2402.51|2382.51|35
1640613480000|2021-12-27 13:58:00|2402.58|2382.58|2403.72|2383.72|2403.74|2383.74|2402.56|2382.56|24
1640613490000|2021-12-27 13:58:10|2403.73|2383.73|2403.39|2383.39|2403.84|2383.84|2402.37|2382.37|11
1640613500000|2021-12-27 13:58:20|2403.37|2383.37|2402.38|2382.38|2404.46|2384.46|2402.35|2382.35|29
1640613510000|2021-12-27 13:58:30|2402.34|2382.34|2401.53|2381.53|2402.78|2382.78|2401.3|2381.3|31
1640613520000|2021-12-27 13:58:40|2402.14|2382.14|2401.12|2381.12|2402.14|2382.14|2401.06|2381.06|32
1640613530000|2021-12-27 13:58:50|2401.1|2381.1|2401.55|2381.55|2401.71|2381.71|2400.78|2380.78|21
1640613540000|2021-12-27 13:59:00|2401.57|2381.57|2405.39|2385.39|2405.47|2385.47|2401.25|2381.25|15
1640613550000|2021-12-27 13:59:10|2405.27|2385.27|2405.91|2385.91|2405.91|2385.91|2404.73|2384.73|13
1640613560000|2021-12-27 13:59:20|2406.04|2386.04|2406.43|2386.43|2406.88|2386.88|2405.82|2385.82|14
1640613570000|2021-12-27 13:59:30|2406.58|2386.58|2405.56|2385.56|2406.95|2386.95|2405.51|2385.51|7
1640613580000|2021-12-27 13:59:40|2405.57|2385.57|2407.33|2387.33|2407.7|2387.7|2405.57|2385.57|14
1640613590000|2021-12-27 13:59:50|2407.95|2387.95|2407.18|2387.18|2408.01|2388.01|2406.85|2386.85|16
1640613600000|2021-12-27 14:00:00|2408.36|2388.36|2406.99|2386.99|2408.36|2388.36|2406.8|2386.8|3
1640613610000|2021-12-27 14:00:10|2406.81|2386.81|2407.06|2387.06|2407.46|2387.46|2406.6|2386.6|15
1640613620000|2021-12-27 14:00:20|2407.17|2387.17|2407.4|2387.4|2407.85|2387.85|2406.49|2386.49|18
1640613630000|2021-12-27 14:00:30|2407.39|2387.39|2406.42|2386.42|2407.69|2387.69|2406.39|2386.39|27
1640613640000|2021-12-27 14:00:40|2406.47|2386.47|2407.9|2387.9|2408.32|2388.32|2406.47|2386.47|22
1640613650000|2021-12-27 14:00:50|2408.28|2388.28|2409.92|2389.92|2410.42|2390.42|2408.28|2388.28|22
1640613660000|2021-12-27 14:01:00|2410.56|2390.56|2408.4|2388.4|2410.56|2390.56|2407.72|2387.72|20
1640613670000|2021-12-27 14:01:10|2407.55|2387.55|2409.24|2389.24|2409.26|2389.26|2407.55|2387.55|11
1640613680000|2021-12-27 14:01:20|2409.35|2389.35|2408.64|2388.64|2409.36|2389.36|2408.64|2388.64|8
1640613690000|2021-12-27 14:01:30|2408.22|2388.22|2407.61|2387.61|2408.22|2388.22|2405.88|2385.88|32
1640613700000|2021-12-27 14:01:40|2410.22|2390.22|2411.84|2391.84|2412.44|2392.44|2410.22|2390.22|27
1640613710000|2021-12-27 14:01:50|2412.33|2392.33|2413.53|2393.53|2413.9|2393.9|2412.22|2392.22|17
1640613720000|2021-12-27 14:02:00|2413.4|2393.4|2411.67|2391.67|2413.93|2393.93|2410.42|2390.42|20
1640613730000|2021-12-27 14:02:10|2411.66|2391.66|2411.44|2391.44|2411.66|2391.66|2409.89|2389.89|17
1640613740000|2021-12-27 14:02:20|2411.1|2391.1|2412.46|2392.46|2412.48|2392.48|2410.64|2390.64|24
1640613750000|2021-12-27 14:02:30|2412.48|2392.48|2415.13|2395.13|2415.13|2395.13|2412.46|2392.46|23
1640613760000|2021-12-27 14:02:40|2414.33|2394.33|2415.88|2395.88|2416.74|2396.74|2414.33|2394.33|10
1640613770000|2021-12-27 14:02:50|2415.83|2395.83|2416.22|2396.22|2416.98|2396.98|2415.7|2395.7|16
1640613780000|2021-12-27 14:03:00|2417.05|2397.05|2416.24|2396.24|2417.56|2397.56|2415.65|2395.65|22
1640613790000|2021-12-27 14:03:10|2416.16|2396.16|2414.23|2394.23|2416.19|2396.19|2413.47|2393.47|24
1640613800000|2021-12-27 14:03:20|2414.04|2394.04|2413.17|2393.17|2414.37|2394.37|2413.11|2393.11|21
1640613810000|2021-12-27 14:03:30|2413|2393|2413.31|2393.31|2413.51|2393.51|2412.22|2392.22|14
1640613820000|2021-12-27 14:03:40|2412.14|2392.14|2410.55|2390.55|2412.31|2392.31|2409.97|2389.97|30
1640613830000|2021-12-27 14:03:50|2410.92|2390.92|2413.66|2393.66|2413.66|2393.66|2410.92|2390.92|27
1640613840000|2021-12-27 14:04:00|2413.64|2393.64|2412.14|2392.14|2413.74|2393.74|2411.6|2391.6|20
1640613850000|2021-12-27 14:04:10|2412.61|2392.61|2413.31|2393.31|2413.31|2393.31|2412.35|2392.35|16
1640613860000|2021-12-27 14:04:20|2413.64|2393.64|2415.73|2395.73|2415.73|2395.73|2413.14|2393.14|11
1640613870000|2021-12-27 14:04:30|2415.75|2395.75|2413.37|2393.37|2415.75|2395.75|2413.25|2393.25|19
1640613880000|2021-12-27 14:04:40|2413.52|2393.52|2414.37|2394.37|2414.37|2394.37|2411.87|2391.87|18
1640613890000|2021-12-27 14:04:50|2414.36|2394.36|2413.98|2393.98|2414.45|2394.45|2413.5|2393.5|24
1640613900000|2021-12-27 14:05:00|2414.23|2394.23|2414.63|2394.63|2415.54|2395.54|2413.61|2393.61|30
1640613910000|2021-12-27 14:05:10|2414.49|2394.49|2412.13|2392.13|2414.73|2394.73|2412.03|2392.03|24
1640613920000|2021-12-27 14:05:20|2412.16|2392.16|2412.59|2392.59|2412.59|2392.59|2411.37|2391.37|26
1640613930000|2021-12-27 14:05:30|2412.55|2392.55|2412.94|2392.94|2412.96|2392.96|2412.55|2392.55|21
1640613940000|2021-12-27 14:05:40|2412.73|2392.73|2412.42|2392.42|2412.96|2392.96|2411.79|2391.79|20
1640613950000|2021-12-27 14:05:50|2412.46|2392.46|2415.57|2395.57|2415.57|2395.57|2412.46|2392.46|31
1640613960000|2021-12-27 14:06:00|2415.91|2395.91|2415.39|2395.39|2415.91|2395.91|2415.26|2395.26|23
1640613970000|2021-12-27 14:06:10|2415.7|2395.7|2417.13|2397.13|2417.39|2397.39|2415.7|2395.7|19
1640613980000|2021-12-27 14:06:20|2417.35|2397.35|2418.89|2398.89|2418.89|2398.89|2417.35|2397.35|10
1640613990000|2021-12-27 14:06:30|2419.01|2399.01|2416.22|2396.22|2419.25|2399.25|2416.22|2396.22|24
1640614000000|2021-12-27 14:06:40|2416.23|2396.23|2416.04|2396.04|2416.34|2396.34|2416.04|2396.04|11
1640614010000|2021-12-27 14:06:50|2416.38|2396.38|2417.04|2397.04|2417.49|2397.49|2416.35|2396.35|21
1640614020000|2021-12-27 14:07:00|2416.65|2396.65|2416.28|2396.28|2416.99|2396.99|2415.48|2395.48|23
1640614030000|2021-12-27 14:07:10|2415.9|2395.9|2415.17|2395.17|2415.9|2395.9|2414.27|2394.27|15
1640614040000|2021-12-27 14:07:20|2415.23|2395.23|2414.56|2394.56|2415.23|2395.23|2414.56|2394.56|4
1640614050000|2021-12-27 14:07:30|2414.5|2394.5|2413.8|2393.8|2415.48|2395.48|2413.8|2393.8|11
1640614060000|2021-12-27 14:07:40|2413.75|2393.75|2413.95|2393.95|2414.37|2394.37|2413.08|2393.08|19
1640614070000|2021-12-27 14:07:50|2413.94|2393.94|2412.45|2392.45|2414.05|2394.05|2412.37|2392.37|22
1640614080000|2021-12-27 14:08:00|2412.39|2392.39|2411.6|2391.6|2412.47|2392.47|2411.34|2391.34|17
1640614090000|2021-12-27 14:08:10|2411.64|2391.64|2411.56|2391.56|2411.79|2391.79|2411.46|2391.46|29
1640614100000|2021-12-27 14:08:20|2411.51|2391.51|2410.66|2390.66|2411.61|2391.61|2410.66|2390.66|30
1640614110000|2021-12-27 14:08:30|2410.82|2390.82|2410.82|2390.82|2410.95|2390.95|2410.7|2390.7|26
1640614120000|2021-12-27 14:08:40|2410.83|2390.83|2409.16|2389.16|2411.07|2391.07|2408.96|2388.96|24
1640614130000|2021-12-27 14:08:50|2408.65|2388.65|2407.92|2387.92|2408.85|2388.85|2406.99|2386.99|27
1640614140000|2021-12-27 14:09:00|2408.13|2388.13|2408.54|2388.54|2409.09|2389.09|2408.13|2388.13|15
1640614150000|2021-12-27 14:09:10|2408.55|2388.55|2408|2388|2408.7|2388.7|2407.56|2387.56|22
1640614160000|2021-12-27 14:09:20|2407.95|2387.95|2407.32|2387.32|2408.34|2388.34|2407.32|2387.32|21
1640614170000|2021-12-27 14:09:30|2407.31|2387.31|2406.24|2386.24|2407.41|2387.41|2405.97|2385.97|29
1640614180000|2021-12-27 14:09:40|2406.22|2386.22|2405.98|2385.98|2406.59|2386.59|2405.79|2385.79|25
1640614190000|2021-12-27 14:09:50|2405.26|2385.26|2406.48|2386.48|2406.5|2386.5|2404.78|2384.78|26
1640614200000|2021-12-27 14:10:00|2406.87|2386.87|2407.55|2387.55|2407.97|2387.97|2406.2|2386.2|31
1640614210000|2021-12-27 14:10:10|2408.03|2388.03|2407.61|2387.61|2408.2|2388.2|2407.28|2387.28|23
1640614220000|2021-12-27 14:10:20|2407.62|2387.62|2408.8|2388.8|2408.87|2388.87|2407.62|2387.62|18
1640614230000|2021-12-27 14:10:30|2408.99|2388.99|2410.12|2390.12|2410.12|2390.12|2408.99|2388.99|10
1640614240000|2021-12-27 14:10:40|2410.7|2390.7|2412.35|2392.35|2412.35|2392.35|2410.47|2390.47|25
1640614250000|2021-12-27 14:10:50|2411.86|2391.86|2412.33|2392.33|2412.97|2392.97|2411.66|2391.66|35
1640614260000|2021-12-27 14:11:00|2412.31|2392.31|2411.62|2391.62|2412.31|2392.31|2411.62|2391.62|14
1640614270000|2021-12-27 14:11:10|2412.17|2392.17|2412.45|2392.45|2412.48|2392.48|2411.62|2391.62|17
1640614280000|2021-12-27 14:11:20|2412.48|2392.48|2411.93|2391.93|2412.62|2392.62|2411.93|2391.93|16
1640614290000|2021-12-27 14:11:30|2411.87|2391.87|2411.2|2391.2|2412.02|2392.02|2411.2|2391.2|15
1640614300000|2021-12-27 14:11:40|2411.29|2391.29|2411.92|2391.92|2412.27|2392.27|2411.07|2391.07|28
1640614310000|2021-12-27 14:11:50|2411.96|2391.96|2412.19|2392.19|2412.28|2392.28|2411.69|2391.69|24
1640614320000|2021-12-27 14:12:00|2412.23|2392.23|2412.36|2392.36|2413.06|2393.06|2411.29|2391.29|22
1640614330000|2021-12-27 14:12:10|2412.35|2392.35|2411.5|2391.5|2412.39|2392.39|2411|2391|23
1640614340000|2021-12-27 14:12:20|2411.6|2391.6|2411.7|2391.7|2412.5|2392.5|2411.58|2391.58|12
1640614350000|2021-12-27 14:12:30|2412.21|2392.21|2411.38|2391.38|2412.71|2392.71|2411.38|2391.38|10
1640614360000|2021-12-27 14:12:40|2411.43|2391.43|2410.42|2390.42|2411.56|2391.56|2410.42|2390.42|14
1640614370000|2021-12-27 14:12:50|2410.48|2390.48|2409.95|2389.95|2410.48|2390.48|2409.93|2389.93|20
1640614380000|2021-12-27 14:13:00|2409.97|2389.97|2411.11|2391.11|2411.37|2391.37|2409.97|2389.97|32
1640614390000|2021-12-27 14:13:10|2411.13|2391.13|2410.22|2390.22|2411.13|2391.13|2410.22|2390.22|26
1640614400000|2021-12-27 14:13:20|2410.25|2390.25|2410.58|2390.58|2410.81|2390.81|2410.21|2390.21|28
1640614410000|2021-12-27 14:13:30|2410.59|2390.59|2410.16|2390.16|2411.29|2391.29|2410.03|2390.03|23
1640614420000|2021-12-27 14:13:40|2410.06|2390.06|2409.11|2389.11|2410.16|2390.16|2409.07|2389.07|13
1640614430000|2021-12-27 14:13:50|2409.18|2389.18|2409.62|2389.62|2409.81|2389.81|2409.02|2389.02|6
1640614440000|2021-12-27 14:14:00|2409.61|2389.61|2408.28|2388.28|2409.61|2389.61|2407.77|2387.77|29
1640614450000|2021-12-27 14:14:10|2408.25|2388.25|2407.91|2387.91|2408.81|2388.81|2407.91|2387.91|22
1640614460000|2021-12-27 14:14:20|2407.94|2387.94|2407.06|2387.06|2408.12|2388.12|2407.03|2387.03|17
1640614470000|2021-12-27 14:14:30|2407|2387|2406.39|2386.39|2407.11|2387.11|2406.38|2386.38|16
1640614480000|2021-12-27 14:14:40|2406.49|2386.49|2405.63|2385.63|2406.58|2386.58|2405.37|2385.37|13
1640614490000|2021-12-27 14:14:50|2405.6|2385.6|2403.52|2383.52|2405.91|2385.91|2403.52|2383.52|20
1640614500000|2021-12-27 14:15:00|2403.64|2383.64|2406.13|2386.13|2406.13|2386.13|2403.64|2383.64|21
1640614510000|2021-12-27 14:15:10|2406.06|2386.06|2407.72|2387.72|2407.72|2387.72|2405.6|2385.6|28
1640614520000|2021-12-27 14:15:20|2408.03|2388.03|2407.64|2387.64|2408.33|2388.33|2407.54|2387.54|12
1640614530000|2021-12-27 14:15:30|2407.49|2387.49|2407.54|2387.54|2407.54|2387.54|2407.31|2387.31|3
1640614540000|2021-12-27 14:15:40|2407.18|2387.18|2409.15|2389.15|2409.23|2389.23|2407.18|2387.18|18
1640614550000|2021-12-27 14:15:50|2409.14|2389.14|2410.83|2390.83|2410.83|2390.83|2408.71|2388.71|19
1640614560000|2021-12-27 14:16:00|2410.96|2390.96|2410.67|2390.67|2411.13|2391.13|2410.55|2390.55|8
1640614570000|2021-12-27 14:16:10|2411.1|2391.1|2412.68|2392.68|2412.68|2392.68|2410.67|2390.67|16
1640614580000|2021-12-27 14:16:20|2412.7|2392.7|2413.73|2393.73|2414.33|2394.33|2412.62|2392.62|19
1640614590000|2021-12-27 14:16:30|2412.81|2392.81|2412.98|2392.98|2413.25|2393.25|2412.44|2392.44|27
1640614600000|2021-12-27 14:16:40|2412.58|2392.58|2416.15|2396.15|2416.2|2396.2|2412.58|2392.58|27
1640614610000|2021-12-27 14:16:50|2416.66|2396.66|2416.5|2396.5|2417.26|2397.26|2415.52|2395.52|22
1640614620000|2021-12-27 14:17:00|2416.56|2396.56|2417.38|2397.38|2418.33|2398.33|2416.56|2396.56|22
1640614630000|2021-12-27 14:17:10|2417.45|2397.45|2422.38|2402.38|2422.38|2402.38|2417.1|2397.1|32
1640614640000|2021-12-27 14:17:20|2422.56|2402.56|2423.37|2403.37|2424.07|2404.07|2422.56|2402.56|30
1640614650000|2021-12-27 14:17:30|2423.34|2403.34|2424.52|2404.52|2424.77|2404.77|2422.98|2402.98|32
1640614660000|2021-12-27 14:17:40|2424.49|2404.49|2424.31|2404.31|2426.07|2406.07|2424.31|2404.31|26
1640614670000|2021-12-27 14:17:50|2424.18|2404.18|2425.62|2405.62|2425.62|2405.62|2424.18|2404.18|17
1640614680000|2021-12-27 14:18:00|2425.93|2405.93|2425.2|2405.2|2426.55|2406.55|2425.06|2405.06|22
1640614690000|2021-12-27 14:18:10|2425.24|2405.24|2426.66|2406.66|2427.09|2407.09|2425.24|2405.24|26
1640614700000|2021-12-27 14:18:20|2427.06|2407.06|2427.86|2407.86|2428.13|2408.13|2427.06|2407.06|20
1640614710000|2021-12-27 14:18:30|2427.49|2407.49|2433.58|2413.58|2433.62|2413.62|2426.5|2406.5|29
1640614720000|2021-12-27 14:18:40|2432.17|2412.17|2438.42|2418.42|2438.42|2418.42|2432.17|2412.17|34
1640614730000|2021-12-27 14:18:50|2438.83|2418.83|2438.08|2418.08|2439.46|2419.46|2436.5|2416.5|32
1640614740000|2021-12-27 14:19:00|2437.02|2417.02|2439.53|2419.53|2439.82|2419.82|2437.02|2417.02|35
1640614750000|2021-12-27 14:19:10|2439.16|2419.16|2439.51|2419.51|2439.55|2419.55|2438.06|2418.06|16
1640614760000|2021-12-27 14:19:20|2439.57|2419.57|2438.74|2418.74|2439.57|2419.57|2438.09|2418.09|21
1640614770000|2021-12-27 14:19:30|2438.64|2418.64|2439.02|2419.02|2440.02|2420.02|2436.08|2416.08|24
1640614780000|2021-12-27 14:19:40|2439.01|2419.01|2439.49|2419.49|2439.72|2419.72|2439.01|2419.01|10
1640614790000|2021-12-27 14:19:50|2439.71|2419.71|2439.75|2419.75|2439.83|2419.83|2439.3|2419.3|15
1640614800000|2021-12-27 14:20:00|2439.39|2419.39|2439.87|2419.87|2439.87|2419.87|2439.26|2419.26|15
1640614810000|2021-12-27 14:20:10|2439.75|2419.75|2440.06|2420.06|2441.12|2421.12|2439.54|2419.54|19
1640614820000|2021-12-27 14:20:20|2440.22|2420.22|2440.6|2420.6|2440.87|2420.87|2440.06|2420.06|8
1640614830000|2021-12-27 14:20:30|2440.59|2420.59|2440.59|2420.59|2440.59|2420.59|2440.59|2420.59|1
1640614840000|2021-12-27 14:20:40|2440.58|2420.58|2440.31|2420.31|2440.58|2420.58|2440.31|2420.31|7
1640614850000|2021-12-27 14:20:50|2440.79|2420.79|2440.18|2420.18|2440.79|2420.79|2440|2420|8
1640614860000|2021-12-27 14:21:00|2440.44|2420.44|2443.31|2423.31|2443.53|2423.53|2440.34|2420.34|17
1640614870000|2021-12-27 14:21:10|2443.32|2423.32|2437.61|2417.61|2443.33|2423.33|2436.52|2416.52|35
1640614880000|2021-12-27 14:21:20|2437.55|2417.55|2438.64|2418.64|2439.03|2419.03|2437.55|2417.55|33
1640614890000|2021-12-27 14:21:30|2438.53|2418.53|2431.74|2411.74|2438.53|2418.53|2431.74|2411.74|39
1640614900000|2021-12-27 14:21:40|2432.25|2412.25|2431.19|2411.19|2432.59|2412.59|2431.19|2411.19|34
1640614910000|2021-12-27 14:21:50|2431.16|2411.16|2428.88|2408.88|2431.16|2411.16|2427.38|2407.38|25
1640614920000|2021-12-27 14:22:00|2428.89|2408.89|2431.4|2411.4|2431.4|2411.4|2428.89|2408.89|23
1640614930000|2021-12-27 14:22:10|2431.42|2411.42|2430.72|2410.72|2431.63|2411.63|2430.72|2410.72|15
1640614940000|2021-12-27 14:22:20|2430.4|2410.4|2429.58|2409.58|2432.3|2412.3|2428.84|2408.84|22
1640614950000|2021-12-27 14:22:30|2429.43|2409.43|2428.92|2408.92|2429.69|2409.69|2427.74|2407.74|32
1640614960000|2021-12-27 14:22:40|2429.45|2409.45|2427.99|2407.99|2429.45|2409.45|2427.72|2407.72|28
1640614970000|2021-12-27 14:22:50|2427.72|2407.72|2426.04|2406.04|2427.85|2407.85|2425.67|2405.67|29
1640614980000|2021-12-27 14:23:00|2426.16|2406.16|2423.77|2403.77|2426.16|2406.16|2423.73|2403.73|20
1640614990000|2021-12-27 14:23:10|2424.38|2404.38|2424.76|2404.76|2425.17|2405.17|2424.34|2404.34|20
1640615000000|2021-12-27 14:23:20|2424.77|2404.77|2424.97|2404.97|2424.97|2404.97|2424.76|2404.76|16
1640615010000|2021-12-27 14:23:30|2424.64|2404.64|2424.64|2404.64|2424.64|2404.64|2424.64|2404.64|1
1640615020000|2021-12-27 14:23:40|2424.7|2404.7|2425.58|2405.58|2425.58|2405.58|2424.7|2404.7|11
1640615030000|2021-12-27 14:23:50|2425.57|2405.57|2426.9|2406.9|2426.99|2406.99|2425.57|2405.57|19
1640615040000|2021-12-27 14:24:00|2426.91|2406.91|2426.6|2406.6|2426.91|2406.91|2425.82|2405.82|13
1640615050000|2021-12-27 14:24:10|2426.57|2406.57|2427.37|2407.37|2427.37|2407.37|2425.92|2405.92|24
1640615060000|2021-12-27 14:24:20|2427.25|2407.25|2429.57|2409.57|2429.57|2409.57|2426.66|2406.66|24
1640615070000|2021-12-27 14:24:30|2429.14|2409.14|2429.25|2409.25|2429.55|2409.55|2429.14|2409.14|13
1640615080000|2021-12-27 14:24:40|2429.04|2409.04|2429.29|2409.29|2429.89|2409.89|2429.04|2409.04|19
1640615090000|2021-12-27 14:24:50|2429.53|2409.53|2429.59|2409.59|2429.66|2409.66|2429.36|2409.36|8
1640615100000|2021-12-27 14:25:00|2429.58|2409.58|2431.6|2411.6|2431.6|2411.6|2429.58|2409.58|26
1640615110000|2021-12-27 14:25:10|2431.94|2411.94|2430.98|2410.98|2431.94|2411.94|2430.83|2410.83|23
1640615120000|2021-12-27 14:25:20|2431.04|2411.04|2434.19|2414.19|2434.19|2414.19|2431.04|2411.04|28
1640615130000|2021-12-27 14:25:30|2433.49|2413.49|2434.1|2414.1|2434.28|2414.28|2433.49|2413.49|17
1640615140000|2021-12-27 14:25:40|2434.33|2414.33|2434.22|2414.22|2434.34|2414.34|2433.87|2413.87|8
1640615150000|2021-12-27 14:25:50|2433.99|2413.99|2435.53|2415.53|2435.8|2415.8|2433.83|2413.83|21
1640615160000|2021-12-27 14:26:00|2435.54|2415.54|2434.62|2414.62|2435.93|2415.93|2434.62|2414.62|25
1640615170000|2021-12-27 14:26:10|2434.58|2414.58|2434.46|2414.46|2434.81|2414.81|2433.75|2413.75|10
1640615180000|2021-12-27 14:26:20|2434.32|2414.32|2435.13|2415.13|2435.52|2415.52|2434.32|2414.32|13
1640615190000|2021-12-27 14:26:30|2435.09|2415.09|2433.87|2413.87|2435.58|2415.58|2433.73|2413.73|22
1640615200000|2021-12-27 14:26:40|2433.84|2413.84|2434.69|2414.69|2434.7|2414.7|2433.83|2413.83|13
1640615210000|2021-12-27 14:26:50|2434.7|2414.7|2428.94|2408.94|2434.7|2414.7|2428.78|2408.78|24
1640615220000|2021-12-27 14:27:00|2428.82|2408.82|2428.54|2408.54|2429.32|2409.32|2427.91|2407.91|19
1640615230000|2021-12-27 14:27:10|2428.57|2408.57|2427.78|2407.78|2428.81|2408.81|2427.78|2407.78|25
1640615240000|2021-12-27 14:27:20|2428.4|2408.4|2428.36|2408.36|2428.88|2408.88|2427.78|2407.78|30
1640615250000|2021-12-27 14:27:30|2428.25|2408.25|2426.79|2406.79|2428.83|2408.83|2426.04|2406.04|34
1640615260000|2021-12-27 14:27:40|2426.77|2406.77|2427.27|2407.27|2427.27|2407.27|2426.44|2406.44|28
1640615270000|2021-12-27 14:27:50|2427.25|2407.25|2426.98|2406.98|2427.25|2407.25|2426.62|2406.62|30
1640615280000|2021-12-27 14:28:00|2426.9|2406.9|2426.11|2406.11|2426.9|2406.9|2426.01|2406.01|21
1640615290000|2021-12-27 14:28:10|2426.46|2406.46|2426.47|2406.47|2426.86|2406.86|2426.35|2406.35|23
1640615300000|2021-12-27 14:28:20|2426.42|2406.42|2425.25|2405.25|2426.73|2406.73|2424.75|2404.75|30
1640615310000|2021-12-27 14:28:30|2425.24|2405.24|2422.12|2402.12|2425.24|2405.24|2422.12|2402.12|25
1640615320000|2021-12-27 14:28:40|2422.11|2402.11|2416.31|2396.31|2422.11|2402.11|2416.31|2396.31|20
1640615330000|2021-12-27 14:28:50|2416.79|2396.79|2418.27|2398.27|2418.72|2398.72|2416.79|2396.79|32
1640615340000|2021-12-27 14:29:00|2418.25|2398.25|2419.21|2399.21|2419.63|2399.63|2418.2|2398.2|19
1640615350000|2021-12-27 14:29:10|2418.72|2398.72|2419.5|2399.5|2419.5|2399.5|2418.72|2398.72|5
1640615360000|2021-12-27 14:29:20|2419.67|2399.67|2420.77|2400.77|2421.61|2401.61|2419.67|2399.67|24
1640615370000|2021-12-27 14:29:30|2421.56|2401.56|2421.55|2401.55|2422|2402|2420.77|2400.77|17
1640615380000|2021-12-27 14:29:40|2421.54|2401.54|2422.09|2402.09|2422.4|2402.4|2421.54|2401.54|16
1640615390000|2021-12-27 14:29:50|2422.12|2402.12|2421.48|2401.48|2422.12|2402.12|2421.08|2401.08|18
1640615400000|2021-12-27 14:30:00|2421.52|2401.52|2420.94|2400.94|2421.52|2401.52|2420.94|2400.94|8
1640615410000|2021-12-27 14:30:10|2420.82|2400.82|2423.17|2403.17|2423.17|2403.17|2420.82|2400.82|17
1640615420000|2021-12-27 14:30:20|2423.58|2403.58|2426.56|2406.56|2426.56|2406.56|2423.58|2403.58|20
1640615430000|2021-12-27 14:30:30|2426.67|2406.67|2428.97|2408.97|2428.97|2408.97|2426.67|2406.67|13
1640615440000|2021-12-27 14:30:40|2429.1|2409.1|2429.61|2409.61|2430.5|2410.5|2428.78|2408.78|25
1640615450000|2021-12-27 14:30:50|2430.55|2410.55|2429.31|2409.31|2430.55|2410.55|2428.01|2408.01|28
1640615460000|2021-12-27 14:31:00|2429.29|2409.29|2429.91|2409.91|2429.91|2409.91|2429.18|2409.18|21
1640615470000|2021-12-27 14:31:10|2430.26|2410.26|2430.7|2410.7|2430.7|2410.7|2430.26|2410.26|3
1640615480000|2021-12-27 14:31:20|2430.71|2410.71|2432.41|2412.41|2432.42|2412.42|2430.71|2410.71|7
1640615490000|2021-12-27 14:31:30|2432.98|2412.98|2433.85|2413.85|2434.04|2414.04|2432.97|2412.97|14
1640615500000|2021-12-27 14:31:40|2434.58|2414.58|2434.95|2414.95|2435.5|2415.5|2434.58|2414.58|18
1640615510000|2021-12-27 14:31:50|2434.92|2414.92|2436.01|2416.01|2436.01|2416.01|2434.7|2414.7|18
1640615520000|2021-12-27 14:32:00|2436.06|2416.06|2436.2|2416.2|2436.2|2416.2|2435.21|2415.21|12
1640615530000|2021-12-27 14:32:10|2435.97|2415.97|2435.12|2415.12|2436.27|2416.27|2435.07|2415.07|17
1640615540000|2021-12-27 14:32:20|2435.68|2415.68|2436.64|2416.64|2436.64|2416.64|2435.68|2415.68|13
1640615550000|2021-12-27 14:32:30|2436.65|2416.65|2436.64|2416.64|2436.7|2416.7|2436.62|2416.62|5
1640615560000|2021-12-27 14:32:40|2436.74|2416.74|2436.66|2416.66|2436.74|2416.74|2436.66|2416.66|2
1640615570000|2021-12-27 14:32:50|2436.84|2416.84|2434.22|2414.22|2437.19|2417.19|2434.22|2414.22|24
1640615580000|2021-12-27 14:33:00|2434.98|2414.98|2435.87|2415.87|2436.18|2416.18|2434.6|2414.6|17
1640615590000|2021-12-27 14:33:10|2435.88|2415.88|2438.37|2418.37|2438.53|2418.53|2435.87|2415.87|18
1640615600000|2021-12-27 14:33:20|2438.63|2418.63|2438.4|2418.4|2438.89|2418.89|2438.27|2418.27|23
1640615610000|2021-12-27 14:33:30|2438.49|2418.49|2440.52|2420.52|2440.6|2420.6|2438.49|2418.49|18
1640615620000|2021-12-27 14:33:40|2440.32|2420.32|2440.41|2420.41|2440.52|2420.52|2439.85|2419.85|12
1640615630000|2021-12-27 14:33:50|2440.98|2420.98|2441.2|2421.2|2441.31|2421.31|2440.73|2420.73|20
1640615640000|2021-12-27 14:34:00|2441.23|2421.23|2441.3|2421.3|2441.3|2421.3|2441.09|2421.09|8
1640615650000|2021-12-27 14:34:10|2441.54|2421.54|2443.03|2423.03|2443.14|2423.14|2441.54|2421.54|16
1640615660000|2021-12-27 14:34:20|2443.16|2423.16|2442.52|2422.52|2443.37|2423.37|2442.52|2422.52|30
1640615670000|2021-12-27 14:34:30|2442.6|2422.6|2443.58|2423.58|2443.6|2423.6|2442.6|2422.6|29
1640615680000|2021-12-27 14:34:40|2443.5|2423.5|2443.45|2423.45|2443.6|2423.6|2443.25|2423.25|16
1640615690000|2021-12-27 14:34:50|2443.37|2423.37|2440.93|2420.93|2443.41|2423.41|2440.93|2420.93|32
1640615700000|2021-12-27 14:35:00|2441.01|2421.01|2440.75|2420.75|2441.54|2421.54|2440.67|2420.67|25
1640615710000|2021-12-27 14:35:10|2440.82|2420.82|2441.04|2421.04|2441.12|2421.12|2440.37|2420.37|24
1640615720000|2021-12-27 14:35:20|2440.95|2420.95|2441.1|2421.1|2441.1|2421.1|2438.89|2418.89|20
1640615730000|2021-12-27 14:35:30|2441.09|2421.09|2442.71|2422.71|2443.74|2423.74|2441.09|2421.09|30
1640615740000|2021-12-27 14:35:40|2442.88|2422.88|2444.58|2424.58|2444.79|2424.79|2442.8|2422.8|23
1640615750000|2021-12-27 14:35:50|2444.67|2424.67|2444.53|2424.53|2444.78|2424.78|2444.49|2424.49|14
1640615760000|2021-12-27 14:36:00|2444.63|2424.63|2444.68|2424.68|2444.76|2424.76|2444.37|2424.37|15
1640615770000|2021-12-27 14:36:10|2444.62|2424.62|2443.9|2423.9|2444.84|2424.84|2443.84|2423.84|11
1640615780000|2021-12-27 14:36:20|2444.3|2424.3|2445.36|2425.36|2445.36|2425.36|2444.23|2424.23|9
1640615790000|2021-12-27 14:36:30|2444.95|2424.95|2443.74|2423.74|2444.99|2424.99|2443.61|2423.61|20
1640615800000|2021-12-27 14:36:40|2443.52|2423.52|2443.83|2423.83|2444.21|2424.21|2442.12|2422.12|23
1640615810000|2021-12-27 14:36:50|2443.85|2423.85|2443.7|2423.7|2444.66|2424.66|2443.7|2423.7|25
1640615820000|2021-12-27 14:37:00|2443.66|2423.66|2443.65|2423.65|2443.74|2423.74|2443.17|2423.17|28
1640615830000|2021-12-27 14:37:10|2443.62|2423.62|2441.26|2421.26|2443.65|2423.65|2441.21|2421.21|24
1640615840000|2021-12-27 14:37:20|2441.21|2421.21|2440.17|2420.17|2441.21|2421.21|2439.91|2419.91|36
1640615850000|2021-12-27 14:37:30|2440.21|2420.21|2441.94|2421.94|2441.94|2421.94|2439.99|2419.99|20
1640615860000|2021-12-27 14:37:40|2442.07|2422.07|2442.7|2422.7|2443.01|2423.01|2442.07|2422.07|27
1640615870000|2021-12-27 14:37:50|2442.69|2422.69|2441.17|2421.17|2443.07|2423.07|2441.15|2421.15|25
1640615880000|2021-12-27 14:38:00|2441.22|2421.22|2443.38|2423.38|2443.81|2423.81|2441.08|2421.08|34
1640615890000|2021-12-27 14:38:10|2443.42|2423.42|2441.92|2421.92|2443.43|2423.43|2441.92|2421.92|23
1640615900000|2021-12-27 14:38:20|2441.76|2421.76|2440.25|2420.25|2441.76|2421.76|2440.08|2420.08|31
1640615910000|2021-12-27 14:38:30|2440.24|2420.24|2439.04|2419.04|2440.37|2420.37|2438.79|2418.79|26
1640615920000|2021-12-27 14:38:40|2439.03|2419.03|2440.35|2420.35|2440.35|2420.35|2438.73|2418.73|24
1640615930000|2021-12-27 14:38:50|2440.36|2420.36|2439.38|2419.38|2441.91|2421.91|2439.38|2419.38|26
1640615940000|2021-12-27 14:39:00|2439.57|2419.57|2440.06|2420.06|2440.08|2420.08|2437.96|2417.96|24
1640615950000|2021-12-27 14:39:10|2440.25|2420.25|2438.04|2418.04|2440.43|2420.43|2437.53|2417.53|30
1640615960000|2021-12-27 14:39:20|2438.08|2418.08|2437.86|2417.86|2438.79|2418.79|2437.79|2417.79|21
1640615970000|2021-12-27 14:39:30|2438.13|2418.13|2436.58|2416.58|2438.13|2418.13|2436.58|2416.58|26
1640615980000|2021-12-27 14:39:40|2436.62|2416.62|2438.21|2418.21|2439.03|2419.03|2436.52|2416.52|35
1640615990000|2021-12-27 14:39:50|2438.18|2418.18|2435.99|2415.99|2438.46|2418.46|2435.99|2415.99|35
1640616000000|2021-12-27 14:40:00|2435.93|2415.93|2434.94|2414.94|2435.93|2415.93|2434.67|2414.67|28
1640616010000|2021-12-27 14:40:10|2435|2415|2436.56|2416.56|2436.56|2416.56|2434.85|2414.85|37
1640616020000|2021-12-27 14:40:20|2436.58|2416.58|2437.71|2417.71|2437.71|2417.71|2435.81|2415.81|26
1640616030000|2021-12-27 14:40:30|2437.66|2417.66|2439.55|2419.55|2441.07|2421.07|2437.66|2417.66|34
1640616040000|2021-12-27 14:40:40|2439.57|2419.57|2440.22|2420.22|2440.4|2420.4|2438.75|2418.75|33
1640616050000|2021-12-27 14:40:50|2440.18|2420.18|2441.68|2421.68|2441.68|2421.68|2439.63|2419.63|29
1640616060000|2021-12-27 14:41:00|2441.7|2421.7|2443.86|2423.86|2445.63|2425.63|2441.7|2421.7|30
1640616070000|2021-12-27 14:41:10|2443.82|2423.82|2443.69|2423.69|2444.36|2424.36|2441.8|2421.8|34
1640616080000|2021-12-27 14:41:20|2443.77|2423.77|2442.31|2422.31|2443.77|2423.77|2442.11|2422.11|22
1640616090000|2021-12-27 14:41:30|2442.39|2422.39|2442.27|2422.27|2442.42|2422.42|2441.93|2421.93|21
1640616100000|2021-12-27 14:41:40|2442.82|2422.82|2443.29|2423.29|2443.87|2423.87|2442.62|2422.62|25
1640616110000|2021-12-27 14:41:50|2443.91|2423.91|2444.22|2424.22|2444.86|2424.86|2443.27|2423.27|32
1640616120000|2021-12-27 14:42:00|2444.46|2424.46|2446.67|2426.67|2447.5|2427.5|2444.45|2424.45|30
1640616130000|2021-12-27 14:42:10|2446.6|2426.6|2444.59|2424.59|2447.04|2427.04|2443.78|2423.78|26
1640616140000|2021-12-27 14:42:20|2444.62|2424.62|2445.48|2425.48|2445.48|2425.48|2444.41|2424.41|34
1640616150000|2021-12-27 14:42:30|2445.31|2425.31|2443.36|2423.36|2445.31|2425.31|2443.36|2423.36|29
1640616160000|2021-12-27 14:42:40|2443.39|2423.39|2443.61|2423.61|2443.98|2423.98|2443.32|2423.32|23
1640616170000|2021-12-27 14:42:50|2443.58|2423.58|2445.52|2425.52|2445.56|2425.56|2443.56|2423.56|27
1640616180000|2021-12-27 14:43:00|2445.55|2425.55|2444.65|2424.65|2445.95|2425.95|2444.65|2424.65|20
1640616190000|2021-12-27 14:43:10|2444.64|2424.64|2440.5|2420.5|2444.84|2424.84|2440.5|2420.5|36
1640616200000|2021-12-27 14:43:20|2440.48|2420.48|2441.13|2421.13|2442.06|2422.06|2440.48|2420.48|32
1640616210000|2021-12-27 14:43:30|2441.19|2421.19|2444.52|2424.52|2444.59|2424.59|2441.19|2421.19|35
1640616220000|2021-12-27 14:43:40|2444.53|2424.53|2443.52|2423.52|2444.53|2424.53|2443.4|2423.4|36
1640616230000|2021-12-27 14:43:50|2443.54|2423.54|2444.67|2424.67|2444.67|2424.67|2442.93|2422.93|31
1640616240000|2021-12-27 14:44:00|2443.8|2423.8|2443.83|2423.83|2443.9|2423.9|2443.06|2423.06|24
1640616250000|2021-12-27 14:44:10|2443.84|2423.84|2442.33|2422.33|2443.84|2423.84|2441.6|2421.6|32
1640616260000|2021-12-27 14:44:20|2442.27|2422.27|2442.09|2422.09|2442.35|2422.35|2441.56|2421.56|34
1640616270000|2021-12-27 14:44:30|2442.11|2422.11|2442.77|2422.77|2443.18|2423.18|2441.91|2421.91|20
1640616280000|2021-12-27 14:44:40|2442.58|2422.58|2442.46|2422.46|2442.86|2422.86|2442.3|2422.3|27
1640616290000|2021-12-27 14:44:50|2442.47|2422.47|2441.4|2421.4|2442.47|2422.47|2441.07|2421.07|18
1640616300000|2021-12-27 14:45:00|2441.13|2421.13|2443.11|2423.11|2443.45|2423.45|2441.13|2421.13|26
1640616310000|2021-12-27 14:45:10|2443.51|2423.51|2445.06|2425.06|2445.2|2425.2|2442.94|2422.94|27
1640616320000|2021-12-27 14:45:20|2445.1|2425.1|2443.08|2423.08|2445.26|2425.26|2443.02|2423.02|22
1640616330000|2021-12-27 14:45:30|2443.3|2423.3|2444.61|2424.61|2444.61|2424.61|2443.3|2423.3|17
1640616340000|2021-12-27 14:45:40|2444.55|2424.55|2444.21|2424.21|2444.7|2424.7|2443.36|2423.36|10
1640616350000|2021-12-27 14:45:50|2444.15|2424.15|2445.35|2425.35|2445.36|2425.36|2444.02|2424.02|22
1640616360000|2021-12-27 14:46:00|2445.36|2425.36|2445.4|2425.4|2445.72|2425.72|2445.09|2425.09|18
1640616370000|2021-12-27 14:46:10|2445.41|2425.41|2444.86|2424.86|2445.41|2425.41|2443.79|2423.79|31
1640616380000|2021-12-27 14:46:20|2444.91|2424.91|2447.1|2427.1|2448.07|2428.07|2444.59|2424.59|33
1640616390000|2021-12-27 14:46:30|2447.06|2427.06|2446.17|2426.17|2447.19|2427.19|2446.16|2426.16|24
1640616400000|2021-12-27 14:46:40|2446.16|2426.16|2446.03|2426.03|2446.56|2426.56|2445.76|2425.76|25
1640616410000|2021-12-27 14:46:50|2446.01|2426.01|2446.25|2426.25|2446.34|2426.34|2445.93|2425.93|17
1640616420000|2021-12-27 14:47:00|2446.24|2426.24|2445.78|2425.78|2446.24|2426.24|2445.6|2425.6|12
1640616430000|2021-12-27 14:47:10|2445.72|2425.72|2445.51|2425.51|2445.72|2425.72|2444.95|2424.95|12
1640616440000|2021-12-27 14:47:20|2445.48|2425.48|2445.28|2425.28|2445.48|2425.48|2444.96|2424.96|21
1640616450000|2021-12-27 14:47:30|2445.23|2425.23|2443.12|2423.12|2445.39|2425.39|2443.12|2423.12|18
1640616460000|2021-12-27 14:47:40|2443.18|2423.18|2440.5|2420.5|2443.56|2423.56|2439.85|2419.85|13
1640616470000|2021-12-27 14:47:50|2441.5|2421.5|2440.31|2420.31|2441.72|2421.72|2440.3|2420.3|12
1640616480000|2021-12-27 14:48:00|2440.56|2420.56|2441.13|2421.13|2441.57|2421.57|2440.56|2420.56|15
1640616490000|2021-12-27 14:48:10|2441.03|2421.03|2441.48|2421.48|2441.61|2421.61|2441.03|2421.03|10
1640616500000|2021-12-27 14:48:20|2441.66|2421.66|2441.77|2421.77|2441.77|2421.77|2440.67|2420.67|9
1640616510000|2021-12-27 14:48:30|2441.74|2421.74|2440|2420|2441.74|2421.74|2439.8|2419.8|32
1640616520000|2021-12-27 14:48:40|2440.03|2420.03|2439.24|2419.24|2440.03|2420.03|2439.16|2419.16|26
1640616530000|2021-12-27 14:48:50|2439.22|2419.22|2439.22|2419.22|2439.22|2419.22|2438.55|2418.55|24
1640616540000|2021-12-27 14:49:00|2439.47|2419.47|2441.81|2421.81|2441.81|2421.81|2439.47|2419.47|23
1640616550000|2021-12-27 14:49:10|2441.83|2421.83|2442.22|2422.22|2442.26|2422.26|2441.82|2421.82|18
1640616560000|2021-12-27 14:49:20|2442.25|2422.25|2442.04|2422.04|2442.56|2422.56|2441.93|2421.93|26
1640616570000|2021-12-27 14:49:30|2442.09|2422.09|2441.7|2421.7|2442.09|2422.09|2440.92|2420.92|16
1640616580000|2021-12-27 14:49:40|2441.68|2421.68|2441.19|2421.19|2441.8|2421.8|2440.62|2420.62|18
1640616590000|2021-12-27 14:49:50|2441.2|2421.2|2442.73|2422.73|2443.19|2423.19|2440.31|2420.31|25
1640616600000|2021-12-27 14:50:00|2442.97|2422.97|2442.91|2422.91|2443.1|2423.1|2442.32|2422.32|35
1640616610000|2021-12-27 14:50:10|2442.94|2422.94|2441.72|2421.72|2443.74|2423.74|2440.98|2420.98|30
1640616620000|2021-12-27 14:50:20|2441.67|2421.67|2441.8|2421.8|2442.22|2422.22|2441.15|2421.15|20
1640616630000|2021-12-27 14:50:30|2442.25|2422.25|2444.27|2424.27|2444.27|2424.27|2441.8|2421.8|23
1640616640000|2021-12-27 14:50:40|2444.4|2424.4|2444.56|2424.56|2444.7|2424.7|2444.39|2424.39|8
1640616650000|2021-12-27 14:50:50|2444.92|2424.92|2444.71|2424.71|2445.55|2425.55|2444.71|2424.71|7
1640616660000|2021-12-27 14:51:00|2445.11|2425.11|2445.07|2425.07|2445.54|2425.54|2445.07|2425.07|3
1640616670000|2021-12-27 14:51:10|2445.02|2425.02|2445.02|2425.02|2445.02|2425.02|2445.02|2425.02|1
1640616680000|2021-12-27 14:51:20|2445.49|2425.49|2444.22|2424.22|2445.65|2425.65|2444.22|2424.22|16
1640616690000|2021-12-27 14:51:30|2443.98|2423.98|2444.76|2424.76|2444.76|2424.76|2443.18|2423.18|5
1640616700000|2021-12-27 14:51:40|2444.77|2424.77|2445.59|2425.59|2445.78|2425.78|2444.6|2424.6|16
1640616710000|2021-12-27 14:51:50|2445.57|2425.57|2447.17|2427.17|2447.17|2427.17|2445.28|2425.28|25
1640616720000|2021-12-27 14:52:00|2447.64|2427.64|2447.21|2427.21|2447.64|2427.64|2447.2|2427.2|8
1640616730000|2021-12-27 14:52:10|2447.23|2427.23|2446.6|2426.6|2447.66|2427.66|2446.6|2426.6|14
1640616740000|2021-12-27 14:52:20|2446.47|2426.47|2445.1|2425.1|2446.47|2426.47|2444.53|2424.53|34
1640616750000|2021-12-27 14:52:30|2445.07|2425.07|2443.17|2423.17|2445.07|2425.07|2443.08|2423.08|25
1640616760000|2021-12-27 14:52:40|2443.13|2423.13|2445.16|2425.16|2445.16|2425.16|2442.9|2422.9|24
1640616770000|2021-12-27 14:52:50|2445.1|2425.1|2443.62|2423.62|2445.2|2425.2|2443.62|2423.62|35
1640616780000|2021-12-27 14:53:00|2443.91|2423.91|2442.34|2422.34|2443.95|2423.95|2442.17|2422.17|24
1640616790000|2021-12-27 14:53:10|2442.35|2422.35|2440.63|2420.63|2442.36|2422.36|2440.48|2420.48|25
1640616800000|2021-12-27 14:53:20|2440.98|2420.98|2439.83|2419.83|2440.98|2420.98|2439.75|2419.75|24
1640616810000|2021-12-27 14:53:30|2439.82|2419.82|2440.85|2420.85|2441.2|2421.2|2439.82|2419.82|17
1640616820000|2021-12-27 14:53:40|2440.83|2420.83|2440.79|2420.79|2440.98|2420.98|2440.39|2420.39|24
1640616830000|2021-12-27 14:53:50|2440.99|2420.99|2440.21|2420.21|2440.99|2420.99|2440.21|2420.21|22
1640616840000|2021-12-27 14:54:00|2440.19|2420.19|2440.03|2420.03|2440.34|2420.34|2439.85|2419.85|15
1640616850000|2021-12-27 14:54:10|2440.39|2420.39|2439.91|2419.91|2440.39|2420.39|2438.96|2418.96|19
1640616860000|2021-12-27 14:54:20|2439.84|2419.84|2437.51|2417.51|2439.84|2419.84|2437.51|2417.51|25
1640616870000|2021-12-27 14:54:30|2437.47|2417.47|2434.21|2414.21|2437.51|2417.51|2433.05|2413.05|36
1640616880000|2021-12-27 14:54:40|2434.27|2414.27|2437.14|2417.14|2437.14|2417.14|2434.16|2414.16|33
1640616890000|2021-12-27 14:54:50|2437.21|2417.21|2435.15|2415.15|2437.21|2417.21|2434.87|2414.87|29
1640616900000|2021-12-27 14:55:00|2435.14|2415.14|2435.4|2415.4|2435.74|2415.74|2434.27|2414.27|28
1640616910000|2021-12-27 14:55:10|2435.39|2415.39|2435.4|2415.4|2436.33|2416.33|2435.22|2415.22|27
1640616920000|2021-12-27 14:55:20|2435.37|2415.37|2435.71|2415.71|2436.23|2416.23|2435.37|2415.37|11
1640616930000|2021-12-27 14:55:30|2435.88|2415.88|2436.8|2416.8|2437.02|2417.02|2435.88|2415.88|16
1640616940000|2021-12-27 14:55:40|2436.45|2416.45|2437.1|2417.1|2437.47|2417.47|2436.45|2416.45|19
1640616950000|2021-12-27 14:55:50|2437.62|2417.62|2436.78|2416.78|2437.73|2417.73|2436.78|2416.78|15
1640616960000|2021-12-27 14:56:00|2437.15|2417.15|2439.99|2419.99|2440.07|2420.07|2436.78|2416.78|25
1640616970000|2021-12-27 14:56:10|2439.98|2419.98|2443.16|2423.16|2443.16|2423.16|2439.94|2419.94|16
1640616980000|2021-12-27 14:56:20|2443.11|2423.11|2444.16|2424.16|2444.91|2424.91|2443.11|2423.11|29
1640616990000|2021-12-27 14:56:30|2444.09|2424.09|2442.49|2422.49|2444.09|2424.09|2442.24|2422.24|27
1640617000000|2021-12-27 14:56:40|2442.46|2422.46|2443.67|2423.67|2443.74|2423.74|2442.24|2422.24|26
1640617010000|2021-12-27 14:56:50|2443.71|2423.71|2443.5|2423.5|2443.71|2423.71|2442.6|2422.6|19
1640617020000|2021-12-27 14:57:00|2443.89|2423.89|2443.68|2423.68|2444.41|2424.41|2442.66|2422.66|26
1640617030000|2021-12-27 14:57:10|2443.33|2423.33|2442.13|2422.13|2443.33|2423.33|2442.13|2422.13|26
1640617040000|2021-12-27 14:57:20|2442.07|2422.07|2440.34|2420.34|2442.28|2422.28|2440.34|2420.34|24
1640617050000|2021-12-27 14:57:30|2440.32|2420.32|2440.97|2420.97|2441.19|2421.19|2439.46|2419.46|31
1640617060000|2021-12-27 14:57:40|2440.91|2420.91|2440.3|2420.3|2441|2421|2440.24|2420.24|21
1640617070000|2021-12-27 14:57:50|2440.44|2420.44|2440.76|2420.76|2441.02|2421.02|2440.31|2420.31|18
1640617080000|2021-12-27 14:58:00|2440.93|2420.93|2440.2|2420.2|2441.17|2421.17|2439.6|2419.6|27
1640617090000|2021-12-27 14:58:10|2440.08|2420.08|2440.2|2420.2|2440.64|2420.64|2440.06|2420.06|32
1640617100000|2021-12-27 14:58:20|2440.18|2420.18|2439.91|2419.91|2440.41|2420.41|2439.85|2419.85|23
1640617110000|2021-12-27 14:58:30|2439.89|2419.89|2440.2|2420.2|2440.26|2420.26|2438.64|2418.64|29
1640617120000|2021-12-27 14:58:40|2440.38|2420.38|2440.15|2420.15|2440.51|2420.51|2439.91|2419.91|24
1640617130000|2021-12-27 14:58:50|2439.8|2419.8|2439.9|2419.9|2439.9|2419.9|2439.71|2419.71|17
1640617140000|2021-12-27 14:59:00|2439.89|2419.89|2439.44|2419.44|2440.4|2420.4|2439.42|2419.42|31
1640617150000|2021-12-27 14:59:10|2439.43|2419.43|2439.59|2419.59|2439.98|2419.98|2439.3|2419.3|28
1640617160000|2021-12-27 14:59:20|2439.61|2419.61|2439.56|2419.56|2439.61|2419.61|2439.31|2419.31|24
1640617170000|2021-12-27 14:59:30|2439.53|2419.53|2439.69|2419.69|2439.72|2419.72|2438.56|2418.56|18
1640617180000|2021-12-27 14:59:40|2439.67|2419.67|2437.42|2417.42|2439.67|2419.67|2437.42|2417.42|23
1640617190000|2021-12-27 14:59:50|2437.54|2417.54|2436.43|2416.43|2437.54|2417.54|2436.43|2416.43|31
1640617200000|2021-12-27 15:00:00|2436.36|2416.36|2439.56|2419.56|2439.56|2419.56|2436.36|2416.36|26
1640617210000|2021-12-27 15:00:10|2439.08|2419.08|2439.09|2419.09|2439.47|2419.47|2438.53|2418.53|22
1640617220000|2021-12-27 15:00:20|2439|2419|2439.36|2419.36|2439.38|2419.38|2438.94|2418.94|19
1640617230000|2021-12-27 15:00:30|2439.35|2419.35|2442.66|2422.66|2442.7|2422.7|2439|2419|25
1640617240000|2021-12-27 15:00:40|2442.61|2422.61|2442.48|2422.48|2443|2423|2442.4|2422.4|15
1640617250000|2021-12-27 15:00:50|2442.49|2422.49|2442.84|2422.84|2444.7|2424.7|2442.36|2422.36|17
1640617260000|2021-12-27 15:01:00|2442.67|2422.67|2445.21|2425.21|2445.27|2425.27|2442.5|2422.5|22
1640617270000|2021-12-27 15:01:10|2445.19|2425.19|2445.29|2425.29|2445.5|2425.5|2445.11|2425.11|13
1640617280000|2021-12-27 15:01:20|2445.3|2425.3|2445.32|2425.32|2445.32|2425.32|2445.3|2425.3|2
1640617290000|2021-12-27 15:01:30|2445.26|2425.26|2445.37|2425.37|2446.67|2426.67|2445.26|2425.26|29
1640617300000|2021-12-27 15:01:40|2445.41|2425.41|2447.8|2427.8|2448.02|2428.02|2445.41|2425.41|25
1640617310000|2021-12-27 15:01:50|2447.78|2427.78|2447.56|2427.56|2448.41|2428.41|2447.38|2427.38|30
1640617320000|2021-12-27 15:02:00|2447.67|2427.67|2445.39|2425.39|2447.67|2427.67|2445.39|2425.39|28
1640617330000|2021-12-27 15:02:10|2445.17|2425.17|2445.43|2425.43|2446.29|2426.29|2444.99|2424.99|13
1640617340000|2021-12-27 15:02:20|2445.18|2425.18|2445.19|2425.19|2446.27|2426.27|2445.1|2425.1|7
1640617350000|2021-12-27 15:02:30|2445.11|2425.11|2445.08|2425.08|2445.8|2425.8|2444.86|2424.86|32
1640617360000|2021-12-27 15:02:40|2446.08|2426.08|2444.9|2424.9|2446.14|2426.14|2444.85|2424.85|29
1640617370000|2021-12-27 15:02:50|2445.21|2425.21|2444.81|2424.81|2445.21|2425.21|2444.15|2424.15|11
1640617380000|2021-12-27 15:03:00|2444.85|2424.85|2444.88|2424.88|2444.88|2424.88|2443.66|2423.66|8
1640617390000|2021-12-27 15:03:10|2445|2425|2444.46|2424.46|2445|2425|2444.46|2424.46|4
1640617400000|2021-12-27 15:03:20|2443.43|2423.43|2447.01|2427.01|2447.26|2427.26|2443.09|2423.09|28
1640617410000|2021-12-27 15:03:30|2446.89|2426.89|2445.74|2425.74|2447.01|2427.01|2445.63|2425.63|19
1640617420000|2021-12-27 15:03:40|2445.69|2425.69|2444.96|2424.96|2446|2426|2444.96|2424.96|9
1640617430000|2021-12-27 15:03:50|2444.91|2424.91|2445.1|2425.1|2445.27|2425.27|2444.05|2424.05|39
1640617440000|2021-12-27 15:04:00|2445.08|2425.08|2446.67|2426.67|2446.82|2426.82|2445.08|2425.08|19
1640617450000|2021-12-27 15:04:10|2446.23|2426.23|2445.35|2425.35|2446.92|2426.92|2445.18|2425.18|21
1640617460000|2021-12-27 15:04:20|2445.36|2425.36|2444.13|2424.13|2445.43|2425.43|2444.13|2424.13|26
1640617470000|2021-12-27 15:04:30|2444.15|2424.15|2444.44|2424.44|2444.51|2424.51|2444.13|2424.13|30
1640617480000|2021-12-27 15:04:40|2444.4|2424.4|2443.61|2423.61|2444.44|2424.44|2443.32|2423.32|29
1640617490000|2021-12-27 15:04:50|2443.56|2423.56|2443.35|2423.35|2443.82|2423.82|2443.35|2423.35|21
1640617500000|2021-12-27 15:05:00|2443.34|2423.34|2443.84|2423.84|2443.84|2423.84|2442.78|2422.78|22
1640617510000|2021-12-27 15:05:10|2443.81|2423.81|2444.61|2424.61|2445.19|2425.19|2443.81|2423.81|26
1640617520000|2021-12-27 15:05:20|2444.64|2424.64|2446.15|2426.15|2446.57|2426.57|2444.61|2424.61|23
1640617530000|2021-12-27 15:05:30|2445.91|2425.91|2446.16|2426.16|2446.16|2426.16|2444.76|2424.76|25
1640617540000|2021-12-27 15:05:40|2446.22|2426.22|2445.98|2425.98|2446.37|2426.37|2445.88|2425.88|16
1640617550000|2021-12-27 15:05:50|2446.02|2426.02|2447.05|2427.05|2447.31|2427.31|2445.8|2425.8|25
1640617560000|2021-12-27 15:06:00|2447.04|2427.04|2447.38|2427.38|2447.83|2427.83|2446.76|2426.76|35
1640617570000|2021-12-27 15:06:10|2447.67|2427.67|2448.89|2428.89|2448.91|2428.91|2447.6|2427.6|30
1640617580000|2021-12-27 15:06:20|2449.06|2429.06|2449.17|2429.17|2449.5|2429.5|2448.89|2428.89|20
1640617590000|2021-12-27 15:06:30|2449.11|2429.11|2448.05|2428.05|2449.18|2429.18|2448|2428|28
1640617600000|2021-12-27 15:06:40|2448|2428|2446.06|2426.06|2448.15|2428.15|2446.02|2426.02|19
1640617610000|2021-12-27 15:06:50|2446.12|2426.12|2446.68|2426.68|2446.68|2426.68|2445.91|2425.91|13
1640617620000|2021-12-27 15:07:00|2446.65|2426.65|2447.55|2427.55|2448.04|2428.04|2446.65|2426.65|20
1640617630000|2021-12-27 15:07:10|2447.56|2427.56|2448.8|2428.8|2448.87|2428.87|2447.09|2427.09|26
1640617640000|2021-12-27 15:07:20|2448.87|2428.87|2448.52|2428.52|2448.87|2428.87|2448.28|2428.28|21
1640617650000|2021-12-27 15:07:30|2448.54|2428.54|2448.37|2428.37|2448.65|2428.65|2448.03|2428.03|24
1640617660000|2021-12-27 15:07:40|2448.4|2428.4|2448.26|2428.26|2448.53|2428.53|2447.89|2427.89|18
1640617670000|2021-12-27 15:07:50|2448.17|2428.17|2448.56|2428.56|2448.75|2428.75|2448.17|2428.17|17
1640617680000|2021-12-27 15:08:00|2448.65|2428.65|2449.39|2429.39|2449.45|2429.45|2448.59|2428.59|13
1640617690000|2021-12-27 15:08:10|2449.44|2429.44|2447.12|2427.12|2449.44|2429.44|2446.36|2426.36|26
1640617700000|2021-12-27 15:08:20|2446.61|2426.61|2447.89|2427.89|2448.1|2428.1|2446.61|2426.61|26
1640617710000|2021-12-27 15:08:30|2447.7|2427.7|2447.72|2427.72|2447.95|2427.95|2447.7|2427.7|18
1640617720000|2021-12-27 15:08:40|2447.66|2427.66|2446.95|2426.95|2447.89|2427.89|2446.93|2426.93|24
1640617730000|2021-12-27 15:08:50|2446.8|2426.8|2445.95|2425.95|2446.8|2426.8|2445.95|2425.95|15
1640617740000|2021-12-27 15:09:00|2445.02|2425.02|2447.56|2427.56|2447.56|2427.56|2445.02|2425.02|20
1640617750000|2021-12-27 15:09:10|2447.63|2427.63|2447.66|2427.66|2447.81|2427.81|2447.41|2427.41|7
1640617760000|2021-12-27 15:09:20|2447.65|2427.65|2447.27|2427.27|2447.65|2427.65|2447.27|2427.27|14
1640617770000|2021-12-27 15:09:30|2447.26|2427.26|2447.68|2427.68|2447.72|2427.72|2447.21|2427.21|17
1640617780000|2021-12-27 15:09:40|2447.71|2427.71|2447.53|2427.53|2447.88|2427.88|2447.28|2427.28|17
1640617790000|2021-12-27 15:09:50|2447.33|2427.33|2446.79|2426.79|2447.45|2427.45|2446.7|2426.7|25
1640617800000|2021-12-27 15:10:00|2446.97|2426.97|2447.22|2427.22|2447.47|2427.47|2446.85|2426.85|21
1640617810000|2021-12-27 15:10:10|2447.19|2427.19|2446.87|2426.87|2447.2|2427.2|2446.2|2426.2|26
1640617820000|2021-12-27 15:10:20|2446.79|2426.79|2447.19|2427.19|2447.22|2427.22|2446.39|2426.39|27
1640617830000|2021-12-27 15:10:30|2447.18|2427.18|2446.01|2426.01|2447.18|2427.18|2446.01|2426.01|18
1640617840000|2021-12-27 15:10:40|2446.05|2426.05|2446.15|2426.15|2446.58|2426.58|2446.04|2426.04|28
1640617850000|2021-12-27 15:10:50|2446.03|2426.03|2444.31|2424.31|2446.03|2426.03|2443.75|2423.75|28
1640617860000|2021-12-27 15:11:00|2444.46|2424.46|2444.46|2424.46|2444.5|2424.5|2444.1|2424.1|19
1640617870000|2021-12-27 15:11:10|2443.24|2423.24|2442.34|2422.34|2443.24|2423.24|2442.09|2422.09|17
1640617880000|2021-12-27 15:11:20|2442.26|2422.26|2441.74|2421.74|2442.26|2422.26|2441.5|2421.5|19
1640617890000|2021-12-27 15:11:30|2441.65|2421.65|2441.78|2421.78|2441.89|2421.89|2441.5|2421.5|16
1640617900000|2021-12-27 15:11:40|2441.74|2421.74|2439.98|2419.98|2441.93|2421.93|2439.98|2419.98|22
1640617910000|2021-12-27 15:11:50|2439.87|2419.87|2440.26|2420.26|2440.3|2420.3|2439.67|2419.67|19
1640617920000|2021-12-27 15:12:00|2440.25|2420.25|2443.85|2423.85|2443.88|2423.88|2440.25|2420.25|21
1640617930000|2021-12-27 15:12:10|2443.87|2423.87|2444.21|2424.21|2444.28|2424.28|2443.65|2423.65|18
1640617940000|2021-12-27 15:12:20|2444.18|2424.18|2444.68|2424.68|2444.72|2424.72|2444.18|2424.18|17
1640617950000|2021-12-27 15:12:30|2444.7|2424.7|2443.64|2423.64|2444.92|2424.92|2443.64|2423.64|18
1640617960000|2021-12-27 15:12:40|2443.57|2423.57|2444.24|2424.24|2444.29|2424.29|2442.54|2422.54|27
1640617970000|2021-12-27 15:12:50|2444.26|2424.26|2444.65|2424.65|2444.65|2424.65|2443.97|2423.97|21
1640617980000|2021-12-27 15:13:00|2444.66|2424.66|2444.58|2424.58|2444.82|2424.82|2444.45|2424.45|23
1640617990000|2021-12-27 15:13:10|2444.55|2424.55|2445.76|2425.76|2445.81|2425.81|2444.55|2424.55|18
1640618000000|2021-12-27 15:13:20|2445.83|2425.83|2445.43|2425.43|2446.44|2426.44|2445.41|2425.41|30
1640618010000|2021-12-27 15:13:30|2445.41|2425.41|2444.8|2424.8|2445.6|2425.6|2444.39|2424.39|22
1640618020000|2021-12-27 15:13:40|2444.26|2424.26|2445.03|2425.03|2445.03|2425.03|2444.25|2424.25|28
1640618030000|2021-12-27 15:13:50|2445.09|2425.09|2445.97|2425.97|2446.08|2426.08|2445.09|2425.09|20
1640618040000|2021-12-27 15:14:00|2445.99|2425.99|2447.8|2427.8|2447.8|2427.8|2445.99|2425.99|21
1640618050000|2021-12-27 15:14:10|2447.94|2427.94|2448.02|2428.02|2448.32|2428.32|2446.75|2426.75|31
1640618060000|2021-12-27 15:14:20|2448.18|2428.18|2448.43|2428.43|2448.74|2428.74|2448.16|2428.16|22
1640618070000|2021-12-27 15:14:30|2448.32|2428.32|2447.99|2427.99|2448.36|2428.36|2447.99|2427.99|13
1640618080000|2021-12-27 15:14:40|2448.04|2428.04|2446.59|2426.59|2448.04|2428.04|2446.59|2426.59|12
1640618090000|2021-12-27 15:14:50|2447.27|2427.27|2446.49|2426.49|2447.41|2427.41|2445.85|2425.85|25
1640618100000|2021-12-27 15:15:00|2446.48|2426.48|2445.48|2425.48|2446.83|2426.83|2445.33|2425.33|36
1640618110000|2021-12-27 15:15:10|2445.51|2425.51|2445.27|2425.27|2445.58|2425.58|2445.09|2425.09|31
1640618120000|2021-12-27 15:15:20|2445.23|2425.23|2444.59|2424.59|2445.23|2425.23|2444.49|2424.49|30
1640618130000|2021-12-27 15:15:30|2444.72|2424.72|2444.23|2424.23|2444.82|2424.82|2443.98|2423.98|30
1640618140000|2021-12-27 15:15:40|2444.24|2424.24|2444.01|2424.01|2444.35|2424.35|2443.71|2423.71|11
1640618150000|2021-12-27 15:15:50|2444.28|2424.28|2444.22|2424.22|2444.6|2424.6|2444.2|2424.2|23
1640618160000|2021-12-27 15:16:00|2444.24|2424.24|2446.2|2426.2|2446.29|2426.29|2444.2|2424.2|29
1640618170000|2021-12-27 15:16:10|2446.18|2426.18|2447.56|2427.56|2447.56|2427.56|2446.17|2426.17|21
1640618180000|2021-12-27 15:16:20|2447.65|2427.65|2447.8|2427.8|2448.23|2428.23|2447.65|2427.65|19
1640618190000|2021-12-27 15:16:30|2447.89|2427.89|2447.83|2427.83|2447.89|2427.89|2447.59|2427.59|12
1640618200000|2021-12-27 15:16:40|2448|2428|2447.74|2427.74|2448|2428|2447.52|2427.52|19
1640618210000|2021-12-27 15:16:50|2447.59|2427.59|2447.71|2427.71|2447.84|2427.84|2447.59|2427.59|4
1640618220000|2021-12-27 15:17:00|2447.67|2427.67|2447.8|2427.8|2447.84|2427.84|2447.67|2427.67|3
1640618230000|2021-12-27 15:17:10|2447.9|2427.9|2447.12|2427.12|2448.01|2428.01|2447.12|2427.12|24
1640618240000|2021-12-27 15:17:20|2446.32|2426.32|2444.88|2424.88|2446.32|2426.32|2444.57|2424.57|35
1640618250000|2021-12-27 15:17:30|2444.92|2424.92|2443.63|2423.63|2444.93|2424.93|2443.19|2423.19|30
1640618260000|2021-12-27 15:17:40|2443.65|2423.65|2441.51|2421.51|2443.65|2423.65|2441.5|2421.5|27
1640618270000|2021-12-27 15:17:50|2441.53|2421.53|2444.01|2424.01|2444.18|2424.18|2441.53|2421.53|29
1640618280000|2021-12-27 15:18:00|2444.37|2424.37|2443.67|2423.67|2444.71|2424.71|2443.67|2423.67|21
1640618290000|2021-12-27 15:18:10|2443.45|2423.45|2442.17|2422.17|2443.45|2423.45|2441.92|2421.92|28
1640618300000|2021-12-27 15:18:20|2441.39|2421.39|2441.68|2421.68|2441.68|2421.68|2440.98|2420.98|21
1640618310000|2021-12-27 15:18:30|2441.67|2421.67|2441.73|2421.73|2441.74|2421.74|2441.37|2421.37|14
1640618320000|2021-12-27 15:18:40|2441.7|2421.7|2440.51|2420.51|2441.7|2421.7|2440.51|2420.51|24
1640618330000|2021-12-27 15:18:50|2440.61|2420.61|2440.73|2420.73|2441.3|2421.3|2440.61|2420.61|18
1640618340000|2021-12-27 15:19:00|2440.81|2420.81|2441.31|2421.31|2441.85|2421.85|2440.46|2420.46|30
1640618350000|2021-12-27 15:19:10|2441.3|2421.3|2440.71|2420.71|2441.3|2421.3|2440.55|2420.55|20
1640618360000|2021-12-27 15:19:20|2440.6|2420.6|2440.69|2420.69|2441.06|2421.06|2440.59|2420.59|23
1640618370000|2021-12-27 15:19:30|2440.7|2420.7|2441.21|2421.21|2441.3|2421.3|2440.57|2420.57|24
1640618380000|2021-12-27 15:19:40|2441.2|2421.2|2442.26|2422.26|2442.29|2422.29|2441.19|2421.19|19
1640618390000|2021-12-27 15:19:50|2442.29|2422.29|2443.93|2423.93|2443.93|2423.93|2441.9|2421.9|25
1640618400000|2021-12-27 15:20:00|2443.96|2423.96|2442.1|2422.1|2444|2424|2442.1|2422.1|35
1640618410000|2021-12-27 15:20:10|2442.09|2422.09|2444.36|2424.36|2444.36|2424.36|2442.05|2422.05|27
1640618420000|2021-12-27 15:20:20|2444.35|2424.35|2444.07|2424.07|2444.54|2424.54|2444.07|2424.07|12
1640618430000|2021-12-27 15:20:30|2444.01|2424.01|2444.39|2424.39|2444.49|2424.49|2444|2424|9
1640618440000|2021-12-27 15:20:40|2444.4|2424.4|2444.48|2424.48|2444.57|2424.57|2444.1|2424.1|12
1640618450000|2021-12-27 15:20:50|2444.39|2424.39|2444.35|2424.35|2444.44|2424.44|2443.8|2423.8|14
1640618460000|2021-12-27 15:21:00|2444.32|2424.32|2444.96|2424.96|2445.36|2425.36|2444.31|2424.31|6
1640618470000|2021-12-27 15:21:10|2445.47|2425.47|2447.04|2427.04|2447.04|2427.04|2445.47|2425.47|23
1640618480000|2021-12-27 15:21:20|2446.99|2426.99|2447.47|2427.47|2447.47|2427.47|2446.92|2426.92|8
1640618490000|2021-12-27 15:21:30|2447.3|2427.3|2447.3|2427.3|2447.3|2427.3|2447.3|2427.3|1
1640618500000|2021-12-27 15:21:40|2447.51|2427.51|2447.56|2427.56|2447.56|2427.56|2447.51|2427.51|2
1640618510000|2021-12-27 15:21:50|2447.57|2427.57|2447.66|2427.66|2447.66|2427.66|2447.57|2427.57|2
1640618520000|2021-12-27 15:22:00|2447.83|2427.83|2447.83|2427.83|2448.19|2428.19|2447.83|2427.83|10
1640618530000|2021-12-27 15:22:10|2447.81|2427.81|2447.6|2427.6|2447.81|2427.81|2447.41|2427.41|9
1640618540000|2021-12-27 15:22:20|2447.57|2427.57|2446.49|2426.49|2447.57|2427.57|2446.45|2426.45|8
1640618550000|2021-12-27 15:22:30|2446.3|2426.3|2446.71|2426.71|2446.71|2426.71|2445.85|2425.85|5
1640618560000|2021-12-27 15:22:40|2447.21|2427.21|2448.74|2428.74|2448.91|2428.91|2447.21|2427.21|16
1640618570000|2021-12-27 15:22:50|2448.66|2428.66|2448.95|2428.95|2449.06|2429.06|2448.66|2428.66|15
1640618580000|2021-12-27 15:23:00|2448.98|2428.98|2449.61|2429.61|2449.68|2429.68|2448.98|2428.98|5
1640618590000|2021-12-27 15:23:10|2449.47|2429.47|2448.37|2428.37|2449.66|2429.66|2448.37|2428.37|14
1640618600000|2021-12-27 15:23:20|2448.43|2428.43|2449.1|2429.1|2449.1|2429.1|2448.38|2428.38|12
1640618610000|2021-12-27 15:23:30|2449.15|2429.15|2449.41|2429.41|2449.66|2429.66|2449.15|2429.15|6
1640618620000|2021-12-27 15:23:40|2449.38|2429.38|2449.2|2429.2|2449.67|2429.67|2449.09|2429.09|9
1640618630000|2021-12-27 15:23:50|2449.09|2429.09|2448.98|2428.98|2449.19|2429.19|2448.96|2428.96|12
1640618640000|2021-12-27 15:24:00|2448.95|2428.95|2449.02|2429.02|2449.29|2429.29|2448.93|2428.93|15
1640618650000|2021-12-27 15:24:10|2449.05|2429.05|2447.08|2427.08|2449.05|2429.05|2447.08|2427.08|17
1640618660000|2021-12-27 15:24:20|2447.06|2427.06|2446.98|2426.98|2447.18|2427.18|2446.9|2426.9|11
1640618670000|2021-12-27 15:24:30|2447.09|2427.09|2446.12|2426.12|2447.09|2427.09|2446.12|2426.12|12
1640618680000|2021-12-27 15:24:40|2446.08|2426.08|2444.34|2424.34|2446.38|2426.38|2444.22|2424.22|22
1640618690000|2021-12-27 15:24:50|2444.43|2424.43|2444.46|2424.46|2444.7|2424.7|2444.11|2424.11|18
1640618700000|2021-12-27 15:25:00|2444.51|2424.51|2443.32|2423.32|2444.51|2424.51|2443.32|2423.32|17
1640618710000|2021-12-27 15:25:10|2443.38|2423.38|2442.69|2422.69|2444.23|2424.23|2442.69|2422.69|31
1640618720000|2021-12-27 15:25:20|2442.7|2422.7|2441.8|2421.8|2442.71|2422.71|2441.33|2421.33|25
1640618730000|2021-12-27 15:25:30|2441.66|2421.66|2441.44|2421.44|2441.98|2421.98|2441.44|2421.44|8
1640618740000|2021-12-27 15:25:40|2441.95|2421.95|2442.56|2422.56|2442.69|2422.69|2441.87|2421.87|8
1640618750000|2021-12-27 15:25:50|2442.46|2422.46|2443.9|2423.9|2443.9|2423.9|2442.46|2422.46|15
1640618760000|2021-12-27 15:26:00|2443.67|2423.67|2443.39|2423.39|2443.67|2423.67|2442.81|2422.81|12
1640618770000|2021-12-27 15:26:10|2442.65|2422.65|2442.58|2422.58|2442.94|2422.94|2442.42|2422.42|15
1640618780000|2021-12-27 15:26:20|2442.52|2422.52|2442.52|2422.52|2442.54|2422.54|2442.34|2422.34|12
1640618790000|2021-12-27 15:26:30|2442.46|2422.46|2441.72|2421.72|2442.46|2422.46|2441.71|2421.71|20
1640618800000|2021-12-27 15:26:40|2441.88|2421.88|2440.88|2420.88|2442.03|2422.03|2440.88|2420.88|18
1640618810000|2021-12-27 15:26:50|2440.94|2420.94|2441.01|2421.01|2441.3|2421.3|2440.8|2420.8|11
1640618820000|2021-12-27 15:27:00|2440.73|2420.73|2441.04|2421.04|2441.21|2421.21|2440.73|2420.73|24
1640618830000|2021-12-27 15:27:10|2441.07|2421.07|2443.03|2423.03|2443.03|2423.03|2440.98|2420.98|33
1640618840000|2021-12-27 15:27:20|2443.04|2423.04|2443.36|2423.36|2443.54|2423.54|2443.03|2423.03|17
1640618850000|2021-12-27 15:27:30|2443.46|2423.46|2443.43|2423.43|2443.52|2423.52|2443.37|2423.37|21
1640618860000|2021-12-27 15:27:40|2443.41|2423.41|2444.25|2424.25|2444.25|2424.25|2443.41|2423.41|21
1640618870000|2021-12-27 15:27:50|2444.67|2424.67|2444.55|2424.55|2445.47|2425.47|2444.52|2424.52|13
1640618880000|2021-12-27 15:28:00|2444.83|2424.83|2443.9|2423.9|2444.83|2424.83|2443.63|2423.63|28
1640618890000|2021-12-27 15:28:10|2443.84|2423.84|2444.02|2424.02|2444.02|2424.02|2443.25|2423.25|16
1640618900000|2021-12-27 15:28:20|2444.01|2424.01|2443.36|2423.36|2444.36|2424.36|2443.36|2423.36|15
1640618910000|2021-12-27 15:28:30|2443.34|2423.34|2443.81|2423.81|2443.82|2423.82|2443.18|2423.18|22
1640618920000|2021-12-27 15:28:40|2443.84|2423.84|2444.38|2424.38|2444.38|2424.38|2443.84|2423.84|10
1640618930000|2021-12-27 15:28:50|2444.36|2424.36|2444.45|2424.45|2444.49|2424.49|2444.34|2424.34|8
1640618940000|2021-12-27 15:29:00|2444.49|2424.49|2444.77|2424.77|2444.83|2424.83|2444.46|2424.46|12
1640618950000|2021-12-27 15:29:10|2444.76|2424.76|2442.81|2422.81|2444.77|2424.77|2442.81|2422.81|20
1640618960000|2021-12-27 15:29:20|2442.53|2422.53|2443.04|2423.04|2443.04|2423.04|2442.34|2422.34|30
1640618970000|2021-12-27 15:29:30|2443.01|2423.01|2442.92|2422.92|2443.01|2423.01|2442.4|2422.4|28
1640618980000|2021-12-27 15:29:40|2442.91|2422.91|2442.72|2422.72|2443.05|2423.05|2442.66|2422.66|22
1640618990000|2021-12-27 15:29:50|2442.73|2422.73|2442.48|2422.48|2442.76|2422.76|2442.47|2422.47|22
1640619000000|2021-12-27 15:30:00|2442.5|2422.5|2443.03|2423.03|2443.03|2423.03|2442.48|2422.48|27
1640619010000|2021-12-27 15:30:10|2443.06|2423.06|2444.43|2424.43|2444.43|2424.43|2442.96|2422.96|26
1640619020000|2021-12-27 15:30:20|2444.24|2424.24|2444.95|2424.95|2445.28|2425.28|2444.24|2424.24|23
1640619030000|2021-12-27 15:30:30|2444.56|2424.56|2444.43|2424.43|2444.56|2424.56|2444.37|2424.37|17
1640619040000|2021-12-27 15:30:40|2444.23|2424.23|2445.24|2425.24|2445.24|2425.24|2444.23|2424.23|24
1640619050000|2021-12-27 15:30:50|2445.33|2425.33|2445.43|2425.43|2445.91|2425.91|2445.33|2425.33|11
1640619060000|2021-12-27 15:31:00|2444.76|2424.76|2442.84|2422.84|2444.76|2424.76|2442.66|2422.66|36
1640619070000|2021-12-27 15:31:10|2442.87|2422.87|2443.56|2423.56|2443.59|2423.59|2442.44|2422.44|29
1640619080000|2021-12-27 15:31:20|2443.59|2423.59|2444.04|2424.04|2444.04|2424.04|2443.47|2423.47|24
1640619090000|2021-12-27 15:31:30|2444|2424|2444.1|2424.1|2444.12|2424.12|2443.88|2423.88|17
1640619100000|2021-12-27 15:31:40|2444.23|2424.23|2442.67|2422.67|2444.26|2424.26|2442.62|2422.62|23
1640619110000|2021-12-27 15:31:50|2442.71|2422.71|2443.66|2423.66|2443.87|2423.87|2442.71|2422.71|19
1640619120000|2021-12-27 15:32:00|2443.61|2423.61|2444.2|2424.2|2444.2|2424.2|2443.61|2423.61|18
1640619130000|2021-12-27 15:32:10|2444.24|2424.24|2443.16|2423.16|2444.24|2424.24|2443.15|2423.15|15
1640619140000|2021-12-27 15:32:20|2443.15|2423.15|2442.37|2422.37|2443.16|2423.16|2442.26|2422.26|29
1640619150000|2021-12-27 15:32:30|2442.36|2422.36|2440.65|2420.65|2442.36|2422.36|2440.65|2420.65|32
1640619160000|2021-12-27 15:32:40|2440.66|2420.66|2440.58|2420.58|2440.97|2420.97|2440.48|2420.48|24
1640619170000|2021-12-27 15:32:50|2440.59|2420.59|2440.31|2420.31|2441.19|2421.19|2440.09|2420.09|35
1640619180000|2021-12-27 15:33:00|2440.32|2420.32|2441.55|2421.55|2441.87|2421.87|2440.29|2420.29|34
1640619190000|2021-12-27 15:33:10|2441.56|2421.56|2439.94|2419.94|2441.59|2421.59|2439.94|2419.94|23
1640619200000|2021-12-27 15:33:20|2439.75|2419.75|2438.69|2418.69|2439.75|2419.75|2438.33|2418.33|37
1640619210000|2021-12-27 15:33:30|2438.73|2418.73|2438.28|2418.28|2438.73|2418.73|2438.12|2418.12|26
1640619220000|2021-12-27 15:33:40|2438.27|2418.27|2436.11|2416.11|2438.27|2418.27|2436.1|2416.1|30
1640619230000|2021-12-27 15:33:50|2435.98|2415.98|2436.53|2416.53|2436.6|2416.6|2435.94|2415.94|17
1640619240000|2021-12-27 15:34:00|2436.52|2416.52|2437.36|2417.36|2438.51|2418.51|2436.52|2416.52|29
1640619250000|2021-12-27 15:34:10|2437.34|2417.34|2437.6|2417.6|2437.76|2417.76|2437.3|2417.3|15
1640619260000|2021-12-27 15:34:20|2437.65|2417.65|2436.78|2416.78|2437.7|2417.7|2436.51|2416.51|16
1640619270000|2021-12-27 15:34:30|2436.77|2416.77|2437.76|2417.76|2437.76|2417.76|2436.67|2416.67|20
1640619280000|2021-12-27 15:34:40|2437.74|2417.74|2435.93|2415.93|2437.76|2417.76|2435.93|2415.93|22
1640619290000|2021-12-27 15:34:50|2436|2416|2436.51|2416.51|2436.51|2416.51|2435.96|2415.96|7
1640619300000|2021-12-27 15:35:00|2436.98|2416.98|2432.85|2412.85|2436.98|2416.98|2432.85|2412.85|27
1640619310000|2021-12-27 15:35:10|2432.36|2412.36|2431.98|2411.98|2433.25|2413.25|2431.98|2411.98|31
1640619320000|2021-12-27 15:35:20|2431.8|2411.8|2430.27|2410.27|2431.8|2411.8|2430.22|2410.22|23
1640619330000|2021-12-27 15:35:30|2430.08|2410.08|2429.57|2409.57|2431.19|2411.19|2429.22|2409.22|26
1640619340000|2021-12-27 15:35:40|2429.52|2409.52|2428.61|2408.61|2429.52|2409.52|2428.61|2408.61|16
1640619350000|2021-12-27 15:35:50|2428.91|2408.91|2429.48|2409.48|2429.55|2409.55|2428.91|2408.91|28
1640619360000|2021-12-27 15:36:00|2429.43|2409.43|2431.79|2411.79|2431.97|2411.97|2429.06|2409.06|37
1640619370000|2021-12-27 15:36:10|2431.99|2411.99|2431.94|2411.94|2431.99|2411.99|2430.49|2410.49|25
1640619380000|2021-12-27 15:36:20|2431.92|2411.92|2430.78|2410.78|2431.94|2411.94|2430.52|2410.52|24
1640619390000|2021-12-27 15:36:30|2430.49|2410.49|2433.83|2413.83|2433.83|2413.83|2430.49|2410.49|28
1640619400000|2021-12-27 15:36:40|2433.72|2413.72|2433.87|2413.87|2434.36|2414.36|2433.53|2413.53|26
1640619410000|2021-12-27 15:36:50|2433.86|2413.86|2434.89|2414.89|2435.14|2415.14|2433.68|2413.68|14
1640619420000|2021-12-27 15:37:00|2435.31|2415.31|2435.65|2415.65|2435.65|2415.65|2435.31|2415.31|5
1640619430000|2021-12-27 15:37:10|2436.18|2416.18|2437.07|2417.07|2437.08|2417.08|2436.18|2416.18|29
1640619440000|2021-12-27 15:37:20|2437.01|2417.01|2435.64|2415.64|2437.52|2417.52|2435.62|2415.62|26
1640619450000|2021-12-27 15:37:30|2435.62|2415.62|2435.56|2415.56|2435.92|2415.92|2434.9|2414.9|30
1640619460000|2021-12-27 15:37:40|2435.4|2415.4|2437.05|2417.05|2437.47|2417.47|2435.36|2415.36|27
1640619470000|2021-12-27 15:37:50|2437.03|2417.03|2438.01|2418.01|2438.01|2418.01|2437.03|2417.03|20
1640619480000|2021-12-27 15:38:00|2437.95|2417.95|2438.89|2418.89|2439.17|2419.17|2437.85|2417.85|21
1640619490000|2021-12-27 15:38:10|2438.85|2418.85|2438.28|2418.28|2438.89|2418.89|2438.27|2418.27|13
1640619500000|2021-12-27 15:38:20|2438.04|2418.04|2437.95|2417.95|2438.3|2418.3|2437.6|2417.6|9
1640619510000|2021-12-27 15:38:30|2438.07|2418.07|2436.76|2416.76|2438.07|2418.07|2436.04|2416.04|24
1640619520000|2021-12-27 15:38:40|2436.74|2416.74|2434.95|2414.95|2436.9|2416.9|2434.58|2414.58|35
1640619530000|2021-12-27 15:38:50|2434.97|2414.97|2435.18|2415.18|2435.2|2415.2|2434.75|2414.75|31
1640619540000|2021-12-27 15:39:00|2434.81|2414.81|2435.28|2415.28|2435.99|2415.99|2434.63|2414.63|27
1640619550000|2021-12-27 15:39:10|2435.24|2415.24|2435.58|2415.58|2435.81|2415.81|2435.23|2415.23|21
1640619560000|2021-12-27 15:39:20|2435.55|2415.55|2435.65|2415.65|2435.66|2415.66|2435.45|2415.45|23
1640619570000|2021-12-27 15:39:30|2435.71|2415.71|2435.71|2415.71|2435.71|2415.71|2435.49|2415.49|14
1640619580000|2021-12-27 15:39:40|2435.68|2415.68|2435.72|2415.72|2435.88|2415.88|2435.54|2415.54|11
1640619590000|2021-12-27 15:39:50|2435.87|2415.87|2435.66|2415.66|2435.87|2415.87|2435.48|2415.48|15
1640619600000|2021-12-27 15:40:00|2435.68|2415.68|2435.66|2415.66|2435.71|2415.71|2435.47|2415.47|18
1640619610000|2021-12-27 15:40:10|2435.65|2415.65|2433.67|2413.67|2435.65|2415.65|2433.67|2413.67|19
1640619620000|2021-12-27 15:40:20|2433.74|2413.74|2432.92|2412.92|2433.75|2413.75|2432.91|2412.91|5
1640619630000|2021-12-27 15:40:30|2432.91|2412.91|2430.27|2410.27|2433.55|2413.55|2430.2|2410.2|28
1640619640000|2021-12-27 15:40:40|2430.26|2410.26|2432.12|2412.12|2432.12|2412.12|2430.26|2410.26|22
1640619650000|2021-12-27 15:40:50|2432.09|2412.09|2432.12|2412.12|2432.56|2412.56|2432.01|2412.01|18
1640619660000|2021-12-27 15:41:00|2432.11|2412.11|2435.26|2415.26|2435.26|2415.26|2431.36|2411.36|37
1640619670000|2021-12-27 15:41:10|2435.69|2415.69|2435.55|2415.55|2436.35|2416.35|2435.47|2415.47|28
1640619680000|2021-12-27 15:41:20|2435.39|2415.39|2435.16|2415.16|2435.97|2415.97|2434.89|2414.89|24
1640619690000|2021-12-27 15:41:30|2435.26|2415.26|2435|2415|2436.33|2416.33|2435|2415|21
1640619700000|2021-12-27 15:41:40|2435.02|2415.02|2437.09|2417.09|2437.09|2417.09|2435.02|2415.02|26
1640619710000|2021-12-27 15:41:50|2436.53|2416.53|2435.35|2415.35|2436.89|2416.89|2435.35|2415.35|27
1640619720000|2021-12-27 15:42:00|2434.95|2414.95|2435.38|2415.38|2435.38|2415.38|2434.43|2414.43|27
1640619730000|2021-12-27 15:42:10|2435.37|2415.37|2436.85|2416.85|2436.85|2416.85|2435.37|2415.37|20
1640619740000|2021-12-27 15:42:20|2436.84|2416.84|2436.52|2416.52|2437.02|2417.02|2436.52|2416.52|14
1640619750000|2021-12-27 15:42:30|2436.58|2416.58|2436.79|2416.79|2437.29|2417.29|2436.58|2416.58|15
1640619760000|2021-12-27 15:42:40|2436.73|2416.73|2437.58|2417.58|2437.58|2417.58|2436.73|2416.73|24
1640619770000|2021-12-27 15:42:50|2437.52|2417.52|2437.67|2417.67|2437.75|2417.75|2437.52|2417.52|14
1640619780000|2021-12-27 15:43:00|2437.69|2417.69|2438.83|2418.83|2438.84|2418.84|2437.64|2417.64|15
1640619790000|2021-12-27 15:43:10|2438.67|2418.67|2438.62|2418.62|2438.67|2418.67|2438.52|2418.52|4
1640619800000|2021-12-27 15:43:20|2438.65|2418.65|2438.43|2418.43|2438.65|2418.65|2438.32|2418.32|12
1640619810000|2021-12-27 15:43:30|2438.74|2418.74|2438.21|2418.21|2438.74|2418.74|2438.05|2418.05|10
1640619820000|2021-12-27 15:43:40|2438.1|2418.1|2437|2417|2438.43|2418.43|2436.83|2416.83|24
1640619830000|2021-12-27 15:43:50|2437.05|2417.05|2437.09|2417.09|2437.13|2417.13|2436.6|2416.6|26
1640619840000|2021-12-27 15:44:00|2437.15|2417.15|2437.63|2417.63|2438.01|2418.01|2437.15|2417.15|32
1640619850000|2021-12-27 15:44:10|2437.76|2417.76|2437.62|2417.62|2437.82|2417.82|2437.54|2417.54|26
1640619860000|2021-12-27 15:44:20|2437.67|2417.67|2437.57|2417.57|2437.77|2417.77|2437.52|2417.52|21
1640619870000|2021-12-27 15:44:30|2437.51|2417.51|2436.58|2416.58|2437.61|2417.61|2436.28|2416.28|27
1640619880000|2021-12-27 15:44:40|2436.36|2416.36|2435.55|2415.55|2436.43|2416.43|2435.48|2415.48|30
1640619890000|2021-12-27 15:44:50|2435.54|2415.54|2435.61|2415.61|2435.98|2415.98|2435.54|2415.54|20
1640619900000|2021-12-27 15:45:00|2435.52|2415.52|2435.39|2415.39|2435.59|2415.59|2435.06|2415.06|14
1640619910000|2021-12-27 15:45:10|2435.59|2415.59|2435.49|2415.49|2435.59|2415.59|2434.95|2414.95|6
1640619920000|2021-12-27 15:45:20|2435.04|2415.04|2431.99|2411.99|2435.04|2415.04|2431.99|2411.99|18
1640619930000|2021-12-27 15:45:30|2432.21|2412.21|2431.08|2411.08|2432.35|2412.35|2431.08|2411.08|12
1640619940000|2021-12-27 15:45:40|2430.83|2410.83|2428.92|2408.92|2430.89|2410.89|2428.84|2408.84|37
1640619950000|2021-12-27 15:45:50|2429.06|2409.06|2427.89|2407.89|2429.91|2409.91|2427.44|2407.44|28
1640619960000|2021-12-27 15:46:00|2427.99|2407.99|2428.41|2408.41|2428.6|2408.6|2427.37|2407.37|29
1640619970000|2021-12-27 15:46:10|2428.3|2408.3|2430.54|2410.54|2430.54|2410.54|2428.3|2408.3|26
1640619980000|2021-12-27 15:46:20|2430.6|2410.6|2431.33|2411.33|2431.46|2411.46|2430.29|2410.29|30
1640619990000|2021-12-27 15:46:30|2431.51|2411.51|2429.1|2409.1|2431.63|2411.63|2429.09|2409.09|34
1640620000000|2021-12-27 15:46:40|2429.11|2409.11|2428.7|2408.7|2429.85|2409.85|2428.66|2408.66|29
1640620010000|2021-12-27 15:46:50|2428.73|2408.73|2428.32|2408.32|2428.73|2408.73|2428.32|2408.32|8
1640620020000|2021-12-27 15:47:00|2428.24|2408.24|2428.5|2408.5|2428.5|2408.5|2425.99|2405.99|28
1640620030000|2021-12-27 15:47:10|2428.62|2408.62|2429.34|2409.34|2429.83|2409.83|2428.62|2408.62|27
1640620040000|2021-12-27 15:47:20|2429.41|2409.41|2429.53|2409.53|2429.57|2409.57|2429.28|2409.28|11
1640620050000|2021-12-27 15:47:30|2429.14|2409.14|2428.93|2408.93|2429.14|2409.14|2428.9|2408.9|21
1640620060000|2021-12-27 15:47:40|2428.87|2408.87|2428.65|2408.65|2428.87|2408.87|2428.52|2408.52|16
1640620070000|2021-12-27 15:47:50|2428.66|2408.66|2428.95|2408.95|2429.64|2409.64|2428.66|2408.66|9
1640620080000|2021-12-27 15:48:00|2429.05|2409.05|2429.08|2409.08|2429.09|2409.09|2428.24|2408.24|17
1640620090000|2021-12-27 15:48:10|2429.24|2409.24|2429.22|2409.22|2429.69|2409.69|2429.11|2409.11|15
1640620100000|2021-12-27 15:48:20|2429.21|2409.21|2428.79|2408.79|2429.22|2409.22|2428.79|2408.79|9
1640620110000|2021-12-27 15:48:30|2428.87|2408.87|2428.61|2408.61|2429.09|2409.09|2428.61|2408.61|15
1640620120000|2021-12-27 15:48:40|2428.75|2408.75|2428.54|2408.54|2428.77|2408.77|2428.2|2408.2|30
1640620130000|2021-12-27 15:48:50|2428.52|2408.52|2428.5|2408.5|2428.76|2408.76|2428.34|2408.34|33
1640620140000|2021-12-27 15:49:00|2428.55|2408.55|2428.39|2408.39|2428.71|2408.71|2428.39|2408.39|13
1640620150000|2021-12-27 15:49:10|2428.47|2408.47|2428.14|2408.14|2428.57|2408.57|2428.13|2408.13|22
1640620160000|2021-12-27 15:49:20|2428.07|2408.07|2427.14|2407.14|2428.08|2408.08|2427.14|2407.14|14
1640620170000|2021-12-27 15:49:30|2427.26|2407.26|2427.71|2407.71|2428.03|2408.03|2427.1|2407.1|19
1640620180000|2021-12-27 15:49:40|2427.63|2407.63|2429.43|2409.43|2429.55|2409.55|2427.63|2407.63|20
1640620190000|2021-12-27 15:49:50|2429.47|2409.47|2429.54|2409.54|2429.55|2409.55|2429.18|2409.18|12
1640620200000|2021-12-27 15:50:00|2429.55|2409.55|2429.19|2409.19|2429.55|2409.55|2429.03|2409.03|6
1640620210000|2021-12-27 15:50:10|2429.51|2409.51|2430.33|2410.33|2430.33|2410.33|2429.51|2409.51|17
1640620220000|2021-12-27 15:50:20|2430.56|2410.56|2430.81|2410.81|2430.87|2410.87|2430.56|2410.56|11
1640620230000|2021-12-27 15:50:30|2430.72|2410.72|2430.83|2410.83|2430.83|2410.83|2429.87|2409.87|16
1640620250000|2021-12-27 15:50:50|2430.9|2410.9|2430.83|2410.83|2430.9|2410.9|2430.83|2410.83|2
1640620260000|2021-12-27 15:51:00|2429.66|2409.66|2429.83|2409.83|2429.83|2409.83|2429.6|2409.6|4
1640620270000|2021-12-27 15:51:10|2429.7|2409.7|2429.88|2409.88|2429.88|2409.88|2429.7|2409.7|6
1640620280000|2021-12-27 15:51:20|2430|2410|2429.89|2409.89|2430|2410|2429.76|2409.76|3
1640620290000|2021-12-27 15:51:30|2429.93|2409.93|2429.93|2409.93|2429.93|2409.93|2429.93|2409.93|1
1640620300000|2021-12-27 15:51:40|2429.89|2409.89|2430.04|2410.04|2430.08|2410.08|2429.89|2409.89|4
1640620310000|2021-12-27 15:51:50|2429.91|2409.91|2428.9|2408.9|2430.24|2410.24|2428.9|2408.9|8
1640620320000|2021-12-27 15:52:00|2428.93|2408.93|2429.33|2409.33|2429.33|2409.33|2428.78|2408.78|6
1640620330000|2021-12-27 15:52:10|2429.55|2409.55|2429.99|2409.99|2429.99|2409.99|2429.55|2409.55|7
1640620340000|2021-12-27 15:52:20|2429.91|2409.91|2429.96|2409.96|2430.3|2410.3|2429.75|2409.75|6
1640620350000|2021-12-27 15:52:30|2430.01|2410.01|2430.57|2410.57|2430.57|2410.57|2429.74|2409.74|6
1640620360000|2021-12-27 15:52:40|2430.58|2410.58|2430.58|2410.58|2430.58|2410.58|2430.58|2410.58|1
1640620370000|2021-12-27 15:52:50|2430.47|2410.47|2428.99|2408.99|2430.47|2410.47|2428.99|2408.99|16
1640620380000|2021-12-27 15:53:00|2429.02|2409.02|2428.86|2408.86|2429.02|2409.02|2427.8|2407.8|29
1640620390000|2021-12-27 15:53:10|2428.99|2408.99|2427.96|2407.96|2428.99|2408.99|2427.96|2407.96|15
1640620400000|2021-12-27 15:53:20|2427.9|2407.9|2426.93|2406.93|2427.98|2407.98|2426.63|2406.63|24
1640620410000|2021-12-27 15:53:30|2426.91|2406.91|2426.98|2406.98|2427.24|2407.24|2426.91|2406.91|10
1640620420000|2021-12-27 15:53:40|2427.03|2407.03|2429.51|2409.51|2429.51|2409.51|2426.92|2406.92|26
1640620430000|2021-12-27 15:53:50|2429.19|2409.19|2428.58|2408.58|2429.19|2409.19|2428.54|2408.54|14
1640620440000|2021-12-27 15:54:00|2428.47|2408.47|2427.79|2407.79|2428.58|2408.58|2427.64|2407.64|21
1640620450000|2021-12-27 15:54:10|2427.7|2407.7|2427.44|2407.44|2428.08|2408.08|2427.42|2407.42|22
1640620460000|2021-12-27 15:54:20|2427.14|2407.14|2426.76|2406.76|2427.14|2407.14|2426.76|2406.76|5
1640620470000|2021-12-27 15:54:30|2426.83|2406.83|2426.27|2406.27|2426.83|2406.83|2426.27|2406.27|3
1640620480000|2021-12-27 15:54:40|2426.24|2406.24|2424.92|2404.92|2426.24|2406.24|2424.72|2404.72|15
1640620490000|2021-12-27 15:54:50|2424.95|2404.95|2425.91|2405.91|2426.41|2406.41|2424.73|2404.73|19
1640620500000|2021-12-27 15:55:00|2425.86|2405.86|2425.95|2405.95|2426.02|2406.02|2425.65|2405.65|22
1640620510000|2021-12-27 15:55:10|2426.26|2406.26|2426.42|2406.42|2426.43|2406.43|2425.7|2405.7|23
1640620520000|2021-12-27 15:55:20|2426.37|2406.37|2427.08|2407.08|2427.16|2407.16|2426.22|2406.22|33
1640620530000|2021-12-27 15:55:30|2427.07|2407.07|2426.91|2406.91|2427.07|2407.07|2426.72|2406.72|26
1640620540000|2021-12-27 15:55:40|2426.95|2406.95|2426.76|2406.76|2426.97|2406.97|2426.7|2406.7|23
1640620550000|2021-12-27 15:55:50|2426.77|2406.77|2427.04|2407.04|2427.21|2407.21|2426.75|2406.75|20
1640620560000|2021-12-27 15:56:00|2427.07|2407.07|2426.66|2406.66|2427.46|2407.46|2426.63|2406.63|20
1640620570000|2021-12-27 15:56:10|2426.69|2406.69|2426.63|2406.63|2426.69|2406.69|2425.91|2405.91|26
1640620580000|2021-12-27 15:56:20|2426.69|2406.69|2428.35|2408.35|2428.61|2408.61|2426.57|2406.57|31
1640620590000|2021-12-27 15:56:30|2428.42|2408.42|2428.64|2408.64|2428.82|2408.82|2428.42|2408.42|22
1640620600000|2021-12-27 15:56:40|2428.76|2408.76|2428.87|2408.87|2429.09|2409.09|2428.69|2408.69|24
1640620610000|2021-12-27 15:56:50|2428.75|2408.75|2429|2409|2429.11|2409.11|2428.75|2408.75|20
1640620620000|2021-12-27 15:57:00|2429.08|2409.08|2429.18|2409.18|2429.22|2409.22|2428.95|2408.95|25
1640620630000|2021-12-27 15:57:10|2429.14|2409.14|2427.73|2407.73|2429.14|2409.14|2427.71|2407.71|21
1640620640000|2021-12-27 15:57:20|2427.72|2407.72|2427.45|2407.45|2427.76|2407.76|2427.11|2407.11|10
1640620650000|2021-12-27 15:57:30|2427.43|2407.43|2427.48|2407.48|2427.65|2407.65|2427.43|2407.43|12
1640620660000|2021-12-27 15:57:40|2427.51|2407.51|2429.57|2409.57|2429.57|2409.57|2427.5|2407.5|14
1640620670000|2021-12-27 15:57:50|2429.5|2409.5|2430.7|2410.7|2430.7|2410.7|2429.09|2409.09|16
1640620680000|2021-12-27 15:58:00|2430.56|2410.56|2431.08|2411.08|2431.08|2411.08|2430.32|2410.32|18
1640620690000|2021-12-27 15:58:10|2430.82|2410.82|2430.77|2410.77|2431.22|2411.22|2430.61|2410.61|11
1640620700000|2021-12-27 15:58:20|2430.67|2410.67|2430.07|2410.07|2430.69|2410.69|2429.8|2409.8|8
1640620710000|2021-12-27 15:58:30|2429.99|2409.99|2430.62|2410.62|2430.78|2410.78|2429.99|2409.99|9
1640620720000|2021-12-27 15:58:40|2430.56|2410.56|2429.86|2409.86|2430.8|2410.8|2429.72|2409.72|13
1640620730000|2021-12-27 15:58:50|2429.85|2409.85|2429.87|2409.87|2429.9|2409.9|2429.49|2409.49|27
1640620740000|2021-12-27 15:59:00|2429.83|2409.83|2430.38|2410.38|2430.47|2410.47|2429.48|2409.48|20
1640620750000|2021-12-27 15:59:10|2430.4|2410.4|2430.79|2410.79|2430.83|2410.83|2430.32|2410.32|18
1640620760000|2021-12-27 15:59:20|2430.8|2410.8|2431.09|2411.09|2431.09|2411.09|2430.6|2410.6|25
1640620770000|2021-12-27 15:59:30|2430.75|2410.75|2430.6|2410.6|2431.07|2411.07|2430.53|2410.53|20
1640620780000|2021-12-27 15:59:40|2430.56|2410.56|2430.45|2410.45|2430.64|2410.64|2430.38|2410.38|10
1640620790000|2021-12-27 15:59:50|2430.39|2410.39|2431.58|2411.58|2431.58|2411.58|2430.36|2410.36|8
1640620800000|2021-12-27 16:00:00|2431.48|2411.48|2432.34|2412.34|2432.38|2412.38|2431.48|2411.48|12
1640620810000|2021-12-27 16:00:10|2432.54|2412.54|2432.56|2412.56|2432.56|2412.56|2432.33|2412.33|5
1640620820000|2021-12-27 16:00:20|2432.57|2412.57|2433.73|2413.73|2433.76|2413.76|2432.57|2412.57|20
1640620830000|2021-12-27 16:00:30|2433.74|2413.74|2433.11|2413.11|2433.76|2413.76|2433.11|2413.11|24
1640620840000|2021-12-27 16:00:40|2433.26|2413.26|2433.19|2413.19|2434.59|2414.59|2433|2413|31
1640620850000|2021-12-27 16:00:50|2432.93|2412.93|2433.67|2413.67|2433.7|2413.7|2432.55|2412.55|31
1640620860000|2021-12-27 16:01:00|2433.69|2413.69|2434.9|2414.9|2435.04|2415.04|2433.69|2413.69|27
1640620870000|2021-12-27 16:01:10|2434.93|2414.93|2434.11|2414.11|2435.37|2415.37|2433.8|2413.8|34
1640620880000|2021-12-27 16:01:20|2434.14|2414.14|2434.56|2414.56|2434.57|2414.57|2434.09|2414.09|28
1640620890000|2021-12-27 16:01:30|2434.57|2414.57|2437.12|2417.12|2437.12|2417.12|2434.57|2414.57|29
1640620900000|2021-12-27 16:01:40|2437.48|2417.48|2437.64|2417.64|2438.53|2418.53|2437.48|2417.48|17
1640620910000|2021-12-27 16:01:50|2437.7|2417.7|2438.43|2418.43|2438.76|2418.76|2437.55|2417.55|26
1640620920000|2021-12-27 16:02:00|2438.46|2418.46|2438.48|2418.48|2438.48|2418.48|2438.43|2418.43|7
1640620930000|2021-12-27 16:02:10|2438.47|2418.47|2439.55|2419.55|2439.55|2419.55|2438.47|2418.47|14
1640620940000|2021-12-27 16:02:20|2439.52|2419.52|2439.51|2419.51|2440.44|2420.44|2439.51|2419.51|18
1640620950000|2021-12-27 16:02:30|2439.4|2419.4|2439.51|2419.51|2439.51|2419.51|2439.4|2419.4|2
1640620960000|2021-12-27 16:02:40|2439.4|2419.4|2439.96|2419.96|2440.15|2420.15|2439.17|2419.17|13
1640620970000|2021-12-27 16:02:50|2439.98|2419.98|2436.66|2416.66|2440.23|2420.23|2436.12|2416.12|25
1640620980000|2021-12-27 16:03:00|2436.68|2416.68|2436.08|2416.08|2437.65|2417.65|2436.08|2416.08|26
1640620990000|2021-12-27 16:03:10|2436.11|2416.11|2433.98|2413.98|2436.53|2416.53|2433.98|2413.98|35
1640621000000|2021-12-27 16:03:20|2433.89|2413.89|2432.88|2412.88|2434.22|2414.22|2432.88|2412.88|25
1640621010000|2021-12-27 16:03:30|2432.85|2412.85|2432.18|2412.18|2432.89|2412.89|2432.18|2412.18|9
1640621020000|2021-12-27 16:03:40|2432.38|2412.38|2431.95|2411.95|2432.42|2412.42|2431.51|2411.51|28
1640621030000|2021-12-27 16:03:50|2431.93|2411.93|2431.96|2411.96|2432.43|2412.43|2431.56|2411.56|23
1640621040000|2021-12-27 16:04:00|2431.95|2411.95|2432.66|2412.66|2432.66|2412.66|2431.74|2411.74|22
1640621050000|2021-12-27 16:04:10|2432.15|2412.15|2433.12|2413.12|2433.26|2413.26|2432.15|2412.15|28
1640621060000|2021-12-27 16:04:20|2433.16|2413.16|2431.87|2411.87|2433.19|2413.19|2431.87|2411.87|30
1640621070000|2021-12-27 16:04:30|2432.07|2412.07|2432.1|2412.1|2432.42|2412.42|2431.93|2411.93|18
1640621080000|2021-12-27 16:04:40|2432.11|2412.11|2432.29|2412.29|2432.63|2412.63|2431.8|2411.8|24
1640621090000|2021-12-27 16:04:50|2432.28|2412.28|2433.91|2413.91|2433.91|2413.91|2432.15|2412.15|24
1640621100000|2021-12-27 16:05:00|2433.87|2413.87|2434.55|2414.55|2434.55|2414.55|2433.72|2413.72|19
1640621110000|2021-12-27 16:05:10|2434.39|2414.39|2433.82|2413.82|2434.39|2414.39|2433.21|2413.21|30
1640621120000|2021-12-27 16:05:20|2433.69|2413.69|2432.33|2412.33|2433.73|2413.73|2431.67|2411.67|24
1640621130000|2021-12-27 16:05:30|2430.95|2410.95|2428.55|2408.55|2432.27|2412.27|2428.55|2408.55|15
1640621140000|2021-12-27 16:05:40|2428.13|2408.13|2424.5|2404.5|2428.13|2408.13|2424.22|2404.22|37
1640621150000|2021-12-27 16:05:50|2424.47|2404.47|2424.47|2404.47|2424.71|2404.71|2424.17|2404.17|29
1640621160000|2021-12-27 16:06:00|2424.7|2404.7|2424.5|2404.5|2424.75|2404.75|2424.5|2404.5|11
1640621170000|2021-12-27 16:06:10|2424.16|2404.16|2424.04|2404.04|2424.32|2404.32|2424.04|2404.04|6
1640621180000|2021-12-27 16:06:20|2423.83|2403.83|2422.15|2402.15|2423.97|2403.97|2422.15|2402.15|32
1640621190000|2021-12-27 16:06:30|2422.12|2402.12|2418.59|2398.59|2422.12|2402.12|2418.59|2398.59|31
1640621200000|2021-12-27 16:06:40|2418.73|2398.73|2417.84|2397.84|2418.77|2398.77|2417.47|2397.47|35
1640621210000|2021-12-27 16:06:50|2417.94|2397.94|2417.77|2397.77|2417.95|2397.95|2417.7|2397.7|21
1640621220000|2021-12-27 16:07:00|2417.76|2397.76|2418.8|2398.8|2418.89|2398.89|2417.76|2397.76|15
1640621230000|2021-12-27 16:07:10|2418.77|2398.77|2417.67|2397.67|2418.97|2398.97|2417.67|2397.67|16
1640621240000|2021-12-27 16:07:20|2417.93|2397.93|2417.66|2397.66|2418.36|2398.36|2417.49|2397.49|16
1640621250000|2021-12-27 16:07:30|2417.73|2397.73|2417.81|2397.81|2417.81|2397.81|2417.73|2397.73|2
1640621260000|2021-12-27 16:07:40|2417.27|2397.27|2417.29|2397.29|2417.79|2397.79|2416.8|2396.8|14
1640621270000|2021-12-27 16:07:50|2417.81|2397.81|2418.49|2398.49|2418.75|2398.75|2417.81|2397.81|9
1640621280000|2021-12-27 16:08:00|2418.38|2398.38|2419.31|2399.31|2419.4|2399.4|2418.38|2398.38|6
1640621290000|2021-12-27 16:08:10|2419.33|2399.33|2418.64|2398.64|2419.56|2399.56|2418.64|2398.64|13
1640621300000|2021-12-27 16:08:20|2418.66|2398.66|2418.15|2398.15|2418.67|2398.67|2417.97|2397.97|18
1640621310000|2021-12-27 16:08:30|2417.97|2397.97|2418.15|2398.15|2418.94|2398.94|2417.97|2397.97|14
1640621320000|2021-12-27 16:08:40|2418.28|2398.28|2422.69|2402.69|2422.69|2402.69|2417.96|2397.96|21
1640621330000|2021-12-27 16:08:50|2422.63|2402.63|2424.89|2404.89|2424.89|2404.89|2422.36|2402.36|32
1640621340000|2021-12-27 16:09:00|2424.74|2404.74|2423.85|2403.85|2424.89|2404.89|2422.13|2402.13|25
1640621350000|2021-12-27 16:09:10|2424.2|2404.2|2425.8|2405.8|2425.8|2405.8|2424.2|2404.2|13
1640621360000|2021-12-27 16:09:20|2426.01|2406.01|2425.92|2405.92|2426.19|2406.19|2425.43|2405.43|21
1640621370000|2021-12-27 16:09:30|2425.87|2405.87|2425.92|2405.92|2426.19|2406.19|2425.85|2405.85|12
1640621380000|2021-12-27 16:09:40|2426.02|2406.02|2427.32|2407.32|2427.32|2407.32|2425.44|2405.44|17
1640621390000|2021-12-27 16:09:50|2427.34|2407.34|2429.12|2409.12|2429.24|2409.24|2427.34|2407.34|15
1640621400000|2021-12-27 16:10:00|2429.25|2409.25|2426.19|2406.19|2429.25|2409.25|2426.13|2406.13|27
1640621410000|2021-12-27 16:10:10|2426.21|2406.21|2426.26|2406.26|2426.26|2406.26|2425.64|2405.64|17
1640621420000|2021-12-27 16:10:20|2426.19|2406.19|2426.55|2406.55|2426.55|2406.55|2425.63|2405.63|19
1640621430000|2021-12-27 16:10:30|2426.57|2406.57|2428.25|2408.25|2428.25|2408.25|2426.52|2406.52|23
1640621440000|2021-12-27 16:10:40|2428.28|2408.28|2429.58|2409.58|2429.88|2409.88|2428.28|2408.28|18
1640621450000|2021-12-27 16:10:50|2429.57|2409.57|2430.27|2410.27|2430.44|2410.44|2429.5|2409.5|25
1640621460000|2021-12-27 16:11:00|2430.35|2410.35|2430.57|2410.57|2430.58|2410.58|2430.25|2410.25|22
1640621470000|2021-12-27 16:11:10|2430.53|2410.53|2428.64|2408.64|2430.53|2410.53|2428.64|2408.64|28
1640621480000|2021-12-27 16:11:20|2428.65|2408.65|2429.12|2409.12|2429.12|2409.12|2428.65|2408.65|14
1640621490000|2021-12-27 16:11:30|2429.07|2409.07|2428.01|2408.01|2429.34|2409.34|2428.01|2408.01|16
1640621500000|2021-12-27 16:11:40|2427.93|2407.93|2428.13|2408.13|2428.13|2408.13|2426.64|2406.64|28
1640621510000|2021-12-27 16:11:50|2428.14|2408.14|2428.02|2408.02|2428.5|2408.5|2427.57|2407.57|25
1640621520000|2021-12-27 16:12:00|2427.92|2407.92|2428.76|2408.76|2429.19|2409.19|2427.67|2407.67|24
1640621530000|2021-12-27 16:12:10|2428.84|2408.84|2429.98|2409.98|2430.13|2410.13|2428.84|2408.84|15
1640621540000|2021-12-27 16:12:20|2429.76|2409.76|2427.54|2407.54|2429.77|2409.77|2427.49|2407.49|26
1640621550000|2021-12-27 16:12:30|2427.59|2407.59|2427.08|2407.08|2427.59|2407.59|2426.43|2406.43|25
1640621560000|2021-12-27 16:12:40|2427.32|2407.32|2427.6|2407.6|2427.6|2407.6|2427.08|2407.08|18
1640621570000|2021-12-27 16:12:50|2427.47|2407.47|2427.54|2407.54|2427.6|2407.6|2427.47|2407.47|6
1640621580000|2021-12-27 16:13:00|2427.76|2407.76|2428.27|2408.27|2428.42|2408.42|2427.76|2407.76|11
1640621590000|2021-12-27 16:13:10|2428.28|2408.28|2428.73|2408.73|2428.78|2408.78|2428.21|2408.21|19
1640621600000|2021-12-27 16:13:20|2428.7|2408.7|2428.73|2408.73|2428.83|2408.83|2428.53|2408.53|19
1640621610000|2021-12-27 16:13:30|2428.67|2408.67|2428.65|2408.65|2429.4|2409.4|2428.65|2408.65|21
1640621620000|2021-12-27 16:13:40|2428.64|2408.64|2428.67|2408.67|2428.85|2408.85|2428.34|2408.34|17
1640621630000|2021-12-27 16:13:50|2428.73|2408.73|2428.84|2408.84|2428.84|2408.84|2428.65|2408.65|10
1640621640000|2021-12-27 16:14:00|2428.85|2408.85|2428.57|2408.57|2429.25|2409.25|2428.57|2408.57|17
1640621650000|2021-12-27 16:14:10|2429.01|2409.01|2427.7|2407.7|2429.01|2409.01|2427.7|2407.7|14
1640621660000|2021-12-27 16:14:20|2428|2408|2427.77|2407.77|2428|2408|2427.77|2407.77|2
1640621670000|2021-12-27 16:14:30|2427.46|2407.46|2426.11|2406.11|2427.46|2407.46|2426.1|2406.1|15
1640621680000|2021-12-27 16:14:40|2425.93|2405.93|2424.88|2404.88|2426.26|2406.26|2424.88|2404.88|20
1640621690000|2021-12-27 16:14:50|2424.66|2404.66|2424.49|2404.49|2424.93|2404.93|2424.26|2404.26|29
1640621700000|2021-12-27 16:15:00|2424.35|2404.35|2425.17|2405.17|2425.32|2405.32|2424.3|2404.3|34
1640621710000|2021-12-27 16:15:10|2425.16|2405.16|2425.31|2405.31|2425.84|2405.84|2425.02|2405.02|25
1640621720000|2021-12-27 16:15:20|2425.33|2405.33|2425.04|2405.04|2425.65|2405.65|2424.95|2404.95|21
1640621730000|2021-12-27 16:15:30|2425.07|2405.07|2425.19|2405.19|2425.58|2405.58|2425.04|2405.04|20
1640621740000|2021-12-27 16:15:40|2425.17|2405.17|2424.37|2404.37|2425.17|2405.17|2423.44|2403.44|22
1640621750000|2021-12-27 16:15:50|2424.11|2404.11|2424.08|2404.08|2424.23|2404.23|2424.08|2404.08|21
1640621760000|2021-12-27 16:16:00|2424.1|2404.1|2423.93|2403.93|2424.13|2404.13|2423.61|2403.61|28
1640621770000|2021-12-27 16:16:10|2423.89|2403.89|2423.39|2403.39|2423.9|2403.9|2423.32|2403.32|26
1640621780000|2021-12-27 16:16:20|2423.38|2403.38|2422.62|2402.62|2423.58|2403.58|2422.62|2402.62|24
1640621790000|2021-12-27 16:16:30|2422.61|2402.61|2422.5|2402.5|2422.63|2402.63|2422.5|2402.5|8
1640621800000|2021-12-27 16:16:40|2422.24|2402.24|2422.24|2402.24|2422.24|2402.24|2422.24|2402.24|1
1640621810000|2021-12-27 16:16:50|2421.5|2401.5|2421.47|2401.47|2421.5|2401.5|2420.72|2400.72|3
1640621820000|2021-12-27 16:17:00|2421.42|2401.42|2421.19|2401.19|2421.77|2401.77|2421.07|2401.07|8
1640621830000|2021-12-27 16:17:10|2421.14|2401.14|2420.68|2400.68|2421.19|2401.19|2420.68|2400.68|8
1640621840000|2021-12-27 16:17:20|2420.89|2400.89|2419.12|2399.12|2420.89|2400.89|2418.75|2398.75|30
1640621850000|2021-12-27 16:17:30|2419.09|2399.09|2419.26|2399.26|2419.91|2399.91|2418.97|2398.97|28
1640621860000|2021-12-27 16:17:40|2419.23|2399.23|2419.26|2399.26|2420.11|2400.11|2419.19|2399.19|30
1640621870000|2021-12-27 16:17:50|2419.25|2399.25|2420.03|2400.03|2420.28|2400.28|2419.25|2399.25|21
1640621880000|2021-12-27 16:18:00|2420.05|2400.05|2420|2400|2420.24|2400.24|2419.77|2399.77|31
1640621890000|2021-12-27 16:18:10|2420.37|2400.37|2421.23|2401.23|2421.23|2401.23|2420.37|2400.37|30
1640621900000|2021-12-27 16:18:20|2421.25|2401.25|2421.79|2401.79|2421.81|2401.81|2421.11|2401.11|29
1640621910000|2021-12-27 16:18:30|2421.81|2401.81|2420.96|2400.96|2421.81|2401.81|2420.96|2400.96|19
1640621920000|2021-12-27 16:18:40|2421.04|2401.04|2418.6|2398.6|2421.44|2401.44|2418.6|2398.6|25
1640621930000|2021-12-27 16:18:50|2418.7|2398.7|2420.59|2400.59|2420.59|2400.59|2418.7|2398.7|23
1640621940000|2021-12-27 16:19:00|2420.57|2400.57|2420.43|2400.43|2421.27|2401.27|2420.42|2400.42|22
1640621950000|2021-12-27 16:19:10|2420.55|2400.55|2419.81|2399.81|2420.55|2400.55|2419.18|2399.18|12
1640621960000|2021-12-27 16:19:20|2420.3|2400.3|2421.37|2401.37|2421.74|2401.74|2420.18|2400.18|28
1640621970000|2021-12-27 16:19:30|2421.33|2401.33|2420.74|2400.74|2421.68|2401.68|2420.57|2400.57|29
1640621980000|2021-12-27 16:19:40|2420.88|2400.88|2421.09|2401.09|2421.55|2401.55|2420.73|2400.73|15
1640621990000|2021-12-27 16:19:50|2420.46|2400.46|2420.77|2400.77|2421.38|2401.38|2420.17|2400.17|25
1640622000000|2021-12-27 16:20:00|2420.73|2400.73|2419.39|2399.39|2420.86|2400.86|2419.39|2399.39|13
1640622010000|2021-12-27 16:20:10|2419.66|2399.66|2419.97|2399.97|2419.97|2399.97|2419.39|2399.39|22
1640622020000|2021-12-27 16:20:20|2419.96|2399.96|2419.8|2399.8|2420.3|2400.3|2419.67|2399.67|28
1640622030000|2021-12-27 16:20:30|2419.84|2399.84|2419.84|2399.84|2420.53|2400.53|2419.8|2399.8|16
1640622040000|2021-12-27 16:20:40|2419.93|2399.93|2419.94|2399.94|2419.94|2399.94|2419.01|2399.01|13
1640622050000|2021-12-27 16:20:50|2419.65|2399.65|2420.51|2400.51|2420.81|2400.81|2419.65|2399.65|21
1640622060000|2021-12-27 16:21:00|2420.49|2400.49|2422.01|2402.01|2422.01|2402.01|2420.12|2400.12|19
1640622070000|2021-12-27 16:21:10|2421.75|2401.75|2422.44|2402.44|2422.65|2402.65|2421.75|2401.75|16
1640622080000|2021-12-27 16:21:20|2422.48|2402.48|2422.43|2402.43|2422.5|2402.5|2422.22|2402.22|10
1640622090000|2021-12-27 16:21:30|2422.75|2402.75|2422.53|2402.53|2422.96|2402.96|2422.53|2402.53|9
1640622100000|2021-12-27 16:21:40|2422.73|2402.73|2422.97|2402.97|2423.01|2403.01|2422.73|2402.73|3
1640622110000|2021-12-27 16:21:50|2422.93|2402.93|2422.74|2402.74|2422.93|2402.93|2422.23|2402.23|10
1640622120000|2021-12-27 16:22:00|2422.75|2402.75|2422.6|2402.6|2422.79|2402.79|2421.89|2401.89|14
1640622130000|2021-12-27 16:22:10|2422.64|2402.64|2423.15|2403.15|2423.15|2403.15|2422.24|2402.24|9
1640622140000|2021-12-27 16:22:20|2423.1|2403.1|2424.65|2404.65|2424.65|2404.65|2423.04|2403.04|13
1640622150000|2021-12-27 16:22:30|2424.69|2404.69|2423.06|2403.06|2424.69|2404.69|2422.73|2402.73|30
1640622160000|2021-12-27 16:22:40|2423.08|2403.08|2423.02|2403.02|2423.15|2403.15|2422.68|2402.68|22
1640622170000|2021-12-27 16:22:50|2423.01|2403.01|2421.8|2401.8|2423.55|2403.55|2421.8|2401.8|31
1640622180000|2021-12-27 16:23:00|2421.7|2401.7|2423.07|2403.07|2423.11|2403.11|2421.41|2401.41|33
1640622190000|2021-12-27 16:23:10|2423.08|2403.08|2423.38|2403.38|2423.47|2403.47|2422.64|2402.64|21
1640622200000|2021-12-27 16:23:20|2423.27|2403.27|2422.22|2402.22|2423.37|2403.37|2422.21|2402.21|23
1640622210000|2021-12-27 16:23:30|2422.28|2402.28|2422.47|2402.47|2422.79|2402.79|2422.18|2402.18|17
1640622220000|2021-12-27 16:23:40|2422.51|2402.51|2420.58|2400.58|2422.51|2402.51|2420.58|2400.58|33
1640622230000|2021-12-27 16:23:50|2420.57|2400.57|2421.8|2401.8|2422.04|2402.04|2420.43|2400.43|27
1640622240000|2021-12-27 16:24:00|2421.54|2401.54|2420.63|2400.63|2421.54|2401.54|2420.63|2400.63|36
1640622250000|2021-12-27 16:24:10|2420.71|2400.71|2421.32|2401.32|2421.79|2401.79|2420.39|2400.39|29
1640622260000|2021-12-27 16:24:20|2421.33|2401.33|2420.5|2400.5|2421.38|2401.38|2420.46|2400.46|31
1640622270000|2021-12-27 16:24:30|2420.56|2400.56|2420.13|2400.13|2420.8|2400.8|2420.12|2400.12|27
1640622280000|2021-12-27 16:24:40|2420.2|2400.2|2417.82|2397.82|2420.2|2400.2|2417.82|2397.82|9
1640622290000|2021-12-27 16:24:50|2417.83|2397.83|2417.01|2397.01|2417.83|2397.83|2417|2397|11
1640622300000|2021-12-27 16:25:00|2417.51|2397.51|2417.71|2397.71|2417.97|2397.97|2417.01|2397.01|24
1640622310000|2021-12-27 16:25:10|2417.91|2397.91|2417.41|2397.41|2418.07|2398.07|2417.3|2397.3|27
1640622320000|2021-12-27 16:25:20|2417.39|2397.39|2417.72|2397.72|2417.89|2397.89|2417.06|2397.06|19
1640622330000|2021-12-27 16:25:30|2417.7|2397.7|2419.02|2399.02|2419.02|2399.02|2417.7|2397.7|25
1640622340000|2021-12-27 16:25:40|2418.9|2398.9|2419.03|2399.03|2419.67|2399.67|2418.9|2398.9|23
1640622350000|2021-12-27 16:25:50|2419.02|2399.02|2420.7|2400.7|2420.72|2400.72|2419.01|2399.01|17
1640622360000|2021-12-27 16:26:00|2421.63|2401.63|2421.62|2401.62|2422.47|2402.47|2421.56|2401.56|6
1640622370000|2021-12-27 16:26:10|2422.08|2402.08|2421.58|2401.58|2422.08|2402.08|2421.19|2401.19|6
1640622380000|2021-12-27 16:26:20|2421.56|2401.56|2420.44|2400.44|2421.87|2401.87|2419.82|2399.82|19
1640622390000|2021-12-27 16:26:30|2420.53|2400.53|2421.66|2401.66|2421.92|2401.92|2420.53|2400.53|26
1640622400000|2021-12-27 16:26:40|2421.67|2401.67|2420.39|2400.39|2421.74|2401.74|2420.37|2400.37|12
1640622410000|2021-12-27 16:26:50|2420.33|2400.33|2420.12|2400.12|2420.33|2400.33|2419.93|2399.93|18
1640622420000|2021-12-27 16:27:00|2420.11|2400.11|2420.12|2400.12|2420.23|2400.23|2420.06|2400.06|17
1640622430000|2021-12-27 16:27:10|2420.29|2400.29|2419.33|2399.33|2420.29|2400.29|2419.21|2399.21|22
1640622440000|2021-12-27 16:27:20|2419.34|2399.34|2420.47|2400.47|2421.35|2401.35|2419.34|2399.34|22
1640622450000|2021-12-27 16:27:30|2420.43|2400.43|2421.06|2401.06|2421.11|2401.11|2419.81|2399.81|14
1640622460000|2021-12-27 16:27:40|2420.91|2400.91|2419.7|2399.7|2420.92|2400.92|2419.48|2399.48|17
1640622470000|2021-12-27 16:27:50|2419.69|2399.69|2419.45|2399.45|2420.23|2400.23|2419.17|2399.17|18
1640622480000|2021-12-27 16:28:00|2419.27|2399.27|2419.68|2399.68|2419.95|2399.95|2419.06|2399.06|23
1640622490000|2021-12-27 16:28:10|2419.65|2399.65|2420.57|2400.57|2420.57|2400.57|2419.65|2399.65|19
1640622500000|2021-12-27 16:28:20|2420.59|2400.59|2420.84|2400.84|2420.87|2400.87|2420.59|2400.59|7
1640622510000|2021-12-27 16:28:30|2423.1|2403.1|2426.52|2406.52|2426.52|2406.52|2423.1|2403.1|27
1640622520000|2021-12-27 16:28:40|2426.5|2406.5|2426.83|2406.83|2427.28|2407.28|2426.5|2406.5|29
1640622530000|2021-12-27 16:28:50|2426.81|2406.81|2427.26|2407.26|2427.26|2407.26|2426.73|2406.73|16
1640622540000|2021-12-27 16:29:00|2427.11|2407.11|2427.06|2407.06|2427.26|2407.26|2427|2407|15
1640622550000|2021-12-27 16:29:10|2427.08|2407.08|2427.81|2407.81|2428.45|2408.45|2427.06|2407.06|19
1640622560000|2021-12-27 16:29:20|2428.43|2408.43|2429.75|2409.75|2429.76|2409.76|2428.2|2408.2|29
1640622570000|2021-12-27 16:29:30|2429.82|2409.82|2428.89|2408.89|2429.91|2409.91|2428.89|2408.89|26
1640622580000|2021-12-27 16:29:40|2428.93|2408.93|2427.5|2407.5|2428.95|2408.95|2427.5|2407.5|24
1640622590000|2021-12-27 16:29:50|2427.46|2407.46|2427.74|2407.74|2427.75|2407.75|2427.42|2407.42|23
1640622600000|2021-12-27 16:30:00|2427.71|2407.71|2425.44|2405.44|2427.71|2407.71|2425.44|2405.44|8
1640622610000|2021-12-27 16:30:10|2424.8|2404.8|2426.74|2406.74|2426.74|2406.74|2424.8|2404.8|9
1640622620000|2021-12-27 16:30:20|2426.84|2406.84|2426.31|2406.31|2427.71|2407.71|2426.31|2406.31|24
1640622630000|2021-12-27 16:30:30|2426.34|2406.34|2426.02|2406.02|2426.56|2406.56|2426.02|2406.02|9
1640622640000|2021-12-27 16:30:40|2426.11|2406.11|2426.14|2406.14|2426.23|2406.23|2426.05|2406.05|5
1640622650000|2021-12-27 16:30:50|2426.22|2406.22|2426.32|2406.32|2426.32|2406.32|2426.09|2406.09|9
1640622660000|2021-12-27 16:31:00|2426.41|2406.41|2427.64|2407.64|2428.24|2408.24|2426.41|2406.41|30
1640622670000|2021-12-27 16:31:10|2427.66|2407.66|2427.29|2407.29|2428.54|2408.54|2427.29|2407.29|29
1640622680000|2021-12-27 16:31:20|2427.24|2407.24|2427.01|2407.01|2427.24|2407.24|2426.68|2406.68|25
1640622690000|2021-12-27 16:31:30|2427.02|2407.02|2426.8|2406.8|2427.08|2407.08|2426.14|2406.14|22
1640622700000|2021-12-27 16:31:40|2426.78|2406.78|2426.06|2406.06|2426.78|2406.78|2425.94|2405.94|16
1640622710000|2021-12-27 16:31:50|2426.09|2406.09|2426.07|2406.07|2426.51|2406.51|2425.98|2405.98|7
1640622720000|2021-12-27 16:32:00|2425.94|2405.94|2424.71|2404.71|2425.94|2405.94|2424.69|2404.69|17
1640622730000|2021-12-27 16:32:10|2424.84|2404.84|2420.37|2400.37|2424.84|2404.84|2420.37|2400.37|35
1640622740000|2021-12-27 16:32:20|2420.02|2400.02|2420.45|2400.45|2420.6|2400.6|2420.01|2400.01|33
1640622750000|2021-12-27 16:32:30|2420.46|2400.46|2419.24|2399.24|2420.49|2400.49|2419.17|2399.17|22
1640622760000|2021-12-27 16:32:40|2419.21|2399.21|2419.69|2399.69|2419.89|2399.89|2419.21|2399.21|19
1640622770000|2021-12-27 16:32:50|2419.95|2399.95|2419.29|2399.29|2419.99|2399.99|2419.29|2399.29|19
1640622780000|2021-12-27 16:33:00|2419.24|2399.24|2421.23|2401.23|2421.28|2401.28|2419.21|2399.21|22
1640622790000|2021-12-27 16:33:10|2421.27|2401.27|2421.91|2401.91|2421.91|2401.91|2421.27|2401.27|20
1640622800000|2021-12-27 16:33:20|2421.83|2401.83|2419.84|2399.84|2421.83|2401.83|2419.84|2399.84|30
1640622810000|2021-12-27 16:33:30|2419.9|2399.9|2419.22|2399.22|2420.23|2400.23|2419.12|2399.12|25
1640622820000|2021-12-27 16:33:40|2419.33|2399.33|2419.25|2399.25|2419.45|2399.45|2419.17|2399.17|15
1640622830000|2021-12-27 16:33:50|2419.2|2399.2|2419.43|2399.43|2419.45|2399.45|2419.2|2399.2|9
1640622840000|2021-12-27 16:34:00|2419.4|2399.4|2421.06|2401.06|2421.06|2401.06|2419.32|2399.32|22
1640622850000|2021-12-27 16:34:10|2421.05|2401.05|2421.01|2401.01|2421.49|2401.49|2420.86|2400.86|29
1640622860000|2021-12-27 16:34:20|2420.86|2400.86|2421.14|2401.14|2421.14|2401.14|2420.86|2400.86|13
1640622870000|2021-12-27 16:34:30|2421.1|2401.1|2421.33|2401.33|2421.33|2401.33|2421.05|2401.05|13
1640622880000|2021-12-27 16:34:40|2421.44|2401.44|2421.38|2401.38|2421.54|2401.54|2421.36|2401.36|6
1640622890000|2021-12-27 16:34:50|2421.55|2401.55|2421.5|2401.5|2421.55|2401.55|2421.43|2401.43|10
1640622900000|2021-12-27 16:35:00|2421.46|2401.46|2422.12|2402.12|2422.12|2402.12|2421.35|2401.35|22
1640622910000|2021-12-27 16:35:10|2422.54|2402.54|2421.83|2401.83|2422.55|2402.55|2421.83|2401.83|10
1640622920000|2021-12-27 16:35:20|2421.8|2401.8|2421.4|2401.4|2421.81|2401.81|2421.4|2401.4|11
1640622930000|2021-12-27 16:35:30|2421.01|2401.01|2421.01|2401.01|2421.01|2401.01|2421.01|2401.01|1
1640622940000|2021-12-27 16:35:40|2420.86|2400.86|2419.02|2399.02|2420.86|2400.86|2418.76|2398.76|20
1640622950000|2021-12-27 16:35:50|2418.99|2398.99|2419.14|2399.14|2419.17|2399.17|2418.86|2398.86|21
1640622960000|2021-12-27 16:36:00|2419.13|2399.13|2419.08|2399.08|2419.42|2399.42|2418.15|2398.15|29
1640622970000|2021-12-27 16:36:10|2419.07|2399.07|2418.64|2398.64|2419.11|2399.11|2418.5|2398.5|32
1640622980000|2021-12-27 16:36:20|2418.78|2398.78|2419.44|2399.44|2419.47|2399.47|2418.78|2398.78|19
1640622990000|2021-12-27 16:36:30|2419.46|2399.46|2418.8|2398.8|2419.47|2399.47|2418.8|2398.8|25
1640623000000|2021-12-27 16:36:40|2418.63|2398.63|2418.65|2398.65|2418.73|2398.73|2418.62|2398.62|10
1640623010000|2021-12-27 16:36:50|2418.64|2398.64|2418.8|2398.8|2418.8|2398.8|2418.6|2398.6|14
1640623020000|2021-12-27 16:37:00|2418.89|2398.89|2420.22|2400.22|2420.29|2400.29|2418.89|2398.89|24
1640623030000|2021-12-27 16:37:10|2420.21|2400.21|2420.37|2400.37|2420.42|2400.42|2420.1|2400.1|20
1640623040000|2021-12-27 16:37:20|2420.36|2400.36|2419.96|2399.96|2420.37|2400.37|2419.83|2399.83|18
1640623050000|2021-12-27 16:37:30|2419.99|2399.99|2419|2399|2419.99|2399.99|2418.55|2398.55|32
1640623060000|2021-12-27 16:37:40|2418.98|2398.98|2419.1|2399.1|2419.38|2399.38|2418.94|2398.94|20
1640623070000|2021-12-27 16:37:50|2419.16|2399.16|2419.83|2399.83|2419.91|2399.91|2419.1|2399.1|19
1640623080000|2021-12-27 16:38:00|2419.69|2399.69|2419.81|2399.81|2419.85|2399.85|2419.59|2399.59|16
1640623090000|2021-12-27 16:38:10|2419.69|2399.69|2420.76|2400.76|2420.76|2400.76|2419.69|2399.69|16
1640623100000|2021-12-27 16:38:20|2420.71|2400.71|2420.96|2400.96|2421.08|2401.08|2420.7|2400.7|20
1640623110000|2021-12-27 16:38:30|2420.88|2400.88|2420.04|2400.04|2420.97|2400.97|2419.87|2399.87|16
1640623120000|2021-12-27 16:38:40|2420.02|2400.02|2419.99|2399.99|2420.43|2400.43|2419.98|2399.98|23
1640623130000|2021-12-27 16:38:50|2419.96|2399.96|2418.98|2398.98|2420.1|2400.1|2418.98|2398.98|20
1640623140000|2021-12-27 16:39:00|2418.11|2398.11|2418.72|2398.72|2419.02|2399.02|2418|2398|12
1640623150000|2021-12-27 16:39:10|2418.62|2398.62|2420.72|2400.72|2420.85|2400.85|2418.62|2398.62|28
1640623160000|2021-12-27 16:39:20|2420.71|2400.71|2420.74|2400.74|2420.87|2400.87|2420.24|2400.24|22
1640623170000|2021-12-27 16:39:30|2420.8|2400.8|2421.24|2401.24|2421.24|2401.24|2420.5|2400.5|30
1640623180000|2021-12-27 16:39:40|2421.09|2401.09|2421.4|2401.4|2421.49|2401.49|2420.82|2400.82|17
1640623190000|2021-12-27 16:39:50|2421.27|2401.27|2421.3|2401.3|2421.3|2401.3|2421.23|2401.23|14
1640623200000|2021-12-27 16:40:00|2421.29|2401.29|2420.57|2400.57|2421.66|2401.66|2420.57|2400.57|13
1640623210000|2021-12-27 16:40:10|2420.54|2400.54|2419.28|2399.28|2420.57|2400.57|2419.15|2399.15|15
1640623220000|2021-12-27 16:40:20|2419.18|2399.18|2420.29|2400.29|2420.41|2400.41|2419.18|2399.18|18
1640623230000|2021-12-27 16:40:30|2420.44|2400.44|2421.01|2401.01|2421.01|2401.01|2420.44|2400.44|20
1640623240000|2021-12-27 16:40:40|2420.91|2400.91|2420.2|2400.2|2420.99|2400.99|2419.78|2399.78|29
1640623250000|2021-12-27 16:40:50|2420.12|2400.12|2419.45|2399.45|2420.21|2400.21|2418.7|2398.7|34
1640623260000|2021-12-27 16:41:00|2419.29|2399.29|2419.44|2399.44|2419.63|2399.63|2418.34|2398.34|19
1640623270000|2021-12-27 16:41:10|2419.57|2399.57|2419.5|2399.5|2419.84|2399.84|2419.5|2399.5|6
1640623280000|2021-12-27 16:41:20|2419.53|2399.53|2419|2399|2419.53|2399.53|2418.82|2398.82|12
1640623290000|2021-12-27 16:41:30|2418.98|2398.98|2418.99|2398.99|2419.12|2399.12|2418.78|2398.78|6
1640623300000|2021-12-27 16:41:40|2419.06|2399.06|2418.98|2398.98|2420|2400|2418.98|2398.98|31
1640623310000|2021-12-27 16:41:50|2419.08|2399.08|2418.36|2398.36|2419.12|2399.12|2418.36|2398.36|12
1640623320000|2021-12-27 16:42:00|2418.39|2398.39|2419.4|2399.4|2419.88|2399.88|2418.39|2398.39|25
1640623330000|2021-12-27 16:42:10|2419.39|2399.39|2419.18|2399.18|2419.62|2399.62|2418.81|2398.81|11
1640623340000|2021-12-27 16:42:20|2419.02|2399.02|2419.26|2399.26|2419.26|2399.26|2419.02|2399.02|6
1640623350000|2021-12-27 16:42:30|2419.31|2399.31|2419.09|2399.09|2419.31|2399.31|2419.07|2399.07|6
1640623360000|2021-12-27 16:42:40|2419.1|2399.1|2418.15|2398.15|2419.31|2399.31|2418.12|2398.12|21
1640623370000|2021-12-27 16:42:50|2417.86|2397.86|2417.67|2397.67|2417.99|2397.99|2417.43|2397.43|22
1640623380000|2021-12-27 16:43:00|2417.7|2397.7|2417.34|2397.34|2417.73|2397.73|2417.28|2397.28|20
1640623390000|2021-12-27 16:43:10|2417.11|2397.11|2417.31|2397.31|2417.52|2397.52|2416.72|2396.72|18
1640623400000|2021-12-27 16:43:20|2417.37|2397.37|2417.32|2397.32|2417.85|2397.85|2416.74|2396.74|30
1640623410000|2021-12-27 16:43:30|2417.38|2397.38|2418.01|2398.01|2418.34|2398.34|2417.18|2397.18|23
1640623420000|2021-12-27 16:43:40|2418.02|2398.02|2418.1|2398.1|2418.48|2398.48|2418.02|2398.02|27
1640623430000|2021-12-27 16:43:50|2418.12|2398.12|2419.09|2399.09|2419.4|2399.4|2418.12|2398.12|28
1640623440000|2021-12-27 16:44:00|2419.14|2399.14|2419.45|2399.45|2419.57|2399.57|2418.94|2398.94|22
1640623450000|2021-12-27 16:44:10|2419.28|2399.28|2420.17|2400.17|2420.79|2400.79|2419.28|2399.28|13
1640623460000|2021-12-27 16:44:20|2420.79|2400.79|2420.64|2400.64|2421.05|2401.05|2420.56|2400.56|6
1640623470000|2021-12-27 16:44:30|2420.79|2400.79|2420.34|2400.34|2420.79|2400.79|2420.34|2400.34|3
1640623480000|2021-12-27 16:44:40|2420.36|2400.36|2420.61|2400.61|2420.65|2400.65|2420.36|2400.36|3
1640623490000|2021-12-27 16:44:50|2420.51|2400.51|2420.54|2400.54|2420.54|2400.54|2420.51|2400.51|6
1640623500000|2021-12-27 16:45:00|2420.76|2400.76|2420.91|2400.91|2420.91|2400.91|2420.54|2400.54|7
1640623510000|2021-12-27 16:45:10|2420.76|2400.76|2419.86|2399.86|2420.78|2400.78|2419.86|2399.86|12
1640623520000|2021-12-27 16:45:20|2419.9|2399.9|2419.9|2399.9|2419.9|2399.9|2419.86|2399.86|3
1640623530000|2021-12-27 16:45:30|2419.86|2399.86|2419.9|2399.9|2419.9|2399.9|2419.86|2399.86|2
1640623540000|2021-12-27 16:45:40|2419.61|2399.61|2418.87|2398.87|2419.9|2399.9|2418.87|2398.87|6
1640623550000|2021-12-27 16:45:50|2419.45|2399.45|2420|2400|2420.02|2400.02|2419.43|2399.43|9
1640623560000|2021-12-27 16:46:00|2419.88|2399.88|2420.02|2400.02|2420.02|2400.02|2419.88|2399.88|4
1640623570000|2021-12-27 16:46:10|2419.88|2399.88|2419.88|2399.88|2419.88|2399.88|2419.88|2399.88|1
1640623580000|2021-12-27 16:46:20|2419.94|2399.94|2419.78|2399.78|2419.94|2399.94|2419.64|2399.64|7
1640623590000|2021-12-27 16:46:30|2419.28|2399.28|2419.7|2399.7|2419.78|2399.78|2419.12|2399.12|12
1640623600000|2021-12-27 16:46:40|2419.73|2399.73|2419.96|2399.96|2419.96|2399.96|2419.73|2399.73|7
1640623610000|2021-12-27 16:46:50|2419.92|2399.92|2419.71|2399.71|2419.96|2399.96|2419.58|2399.58|8
1640623620000|2021-12-27 16:47:00|2419.72|2399.72|2420.6|2400.6|2420.6|2400.6|2419.72|2399.72|14
1640623630000|2021-12-27 16:47:10|2421.01|2401.01|2420.62|2400.62|2421.01|2401.01|2420.51|2400.51|11
1640623640000|2021-12-27 16:47:20|2420.23|2400.23|2419.89|2399.89|2420.28|2400.28|2419.89|2399.89|8
1640623650000|2021-12-27 16:47:30|2419.86|2399.86|2418.94|2398.94|2419.86|2399.86|2418.94|2398.94|13
1640623660000|2021-12-27 16:47:40|2418.88|2398.88|2419.12|2399.12|2419.19|2399.19|2418.88|2398.88|6
1640623670000|2021-12-27 16:47:50|2419.06|2399.06|2420.19|2400.19|2420.44|2400.44|2418.99|2398.99|17
1640623680000|2021-12-27 16:48:00|2420.42|2400.42|2421.12|2401.12|2421.12|2401.12|2420.14|2400.14|11
1640623690000|2021-12-27 16:48:10|2421.13|2401.13|2420.51|2400.51|2421.19|2401.19|2420.4|2400.4|23
1640623700000|2021-12-27 16:48:20|2420.55|2400.55|2420.18|2400.18|2420.55|2400.55|2420.12|2400.12|7
1640623710000|2021-12-27 16:48:30|2420.14|2400.14|2419.82|2399.82|2420.19|2400.19|2419.82|2399.82|12
1640623720000|2021-12-27 16:48:40|2419.78|2399.78|2418.94|2398.94|2419.78|2399.78|2418.94|2398.94|5
1640623730000|2021-12-27 16:48:50|2418.93|2398.93|2418.38|2398.38|2418.93|2398.93|2418.24|2398.24|26
1640623740000|2021-12-27 16:49:00|2418.27|2398.27|2418.42|2398.42|2418.55|2398.55|2418.19|2398.19|22
1640623750000|2021-12-27 16:49:10|2418.43|2398.43|2417.89|2397.89|2418.53|2398.53|2417.89|2397.89|20
1640623760000|2021-12-27 16:49:20|2417.92|2397.92|2418.5|2398.5|2418.5|2398.5|2417.92|2397.92|20
1640623770000|2021-12-27 16:49:30|2418.49|2398.49|2419.18|2399.18|2419.24|2399.24|2418.46|2398.46|25
1640623780000|2021-12-27 16:49:40|2419.23|2399.23|2419.67|2399.67|2419.9|2399.9|2418.94|2398.94|20
1640623790000|2021-12-27 16:49:50|2419.71|2399.71|2419.06|2399.06|2419.87|2399.87|2418.98|2398.98|21
1640623800000|2021-12-27 16:50:00|2418.97|2398.97|2419.12|2399.12|2419.28|2399.28|2418.72|2398.72|16
1640623810000|2021-12-27 16:50:10|2419.65|2399.65|2419.56|2399.56|2419.81|2399.81|2419.3|2399.3|14
1640623820000|2021-12-27 16:50:20|2419.58|2399.58|2419.01|2399.01|2419.58|2399.58|2418.79|2398.79|9
1640623830000|2021-12-27 16:50:30|2418.97|2398.97|2418.53|2398.53|2419.01|2399.01|2418.02|2398.02|11
1640623840000|2021-12-27 16:50:40|2418.42|2398.42|2417.85|2397.85|2418.42|2398.42|2417.85|2397.85|4
1640623850000|2021-12-27 16:50:50|2417.52|2397.52|2417.49|2397.49|2417.52|2397.52|2417.49|2397.49|2
1640623860000|2021-12-27 16:51:00|2417.52|2397.52|2417.13|2397.13|2417.52|2397.52|2417.13|2397.13|6
1640623870000|2021-12-27 16:51:10|2417.59|2397.59|2418.73|2398.73|2418.73|2398.73|2417.59|2397.59|10
1640623880000|2021-12-27 16:51:20|2418.58|2398.58|2418.42|2398.42|2418.73|2398.73|2418.36|2398.36|7
1640623890000|2021-12-27 16:51:30|2418.43|2398.43|2418.43|2398.43|2418.43|2398.43|2418.43|2398.43|1
1640623900000|2021-12-27 16:51:40|2418.49|2398.49|2418.54|2398.54|2418.85|2398.85|2418.05|2398.05|17
1640623910000|2021-12-27 16:51:50|2418.46|2398.46|2418.24|2398.24|2418.71|2398.71|2418.19|2398.19|24
1640623920000|2021-12-27 16:52:00|2418.15|2398.15|2417.82|2397.82|2418.44|2398.44|2417.82|2397.82|27
1640623930000|2021-12-27 16:52:10|2417.76|2397.76|2419.85|2399.85|2419.85|2399.85|2417.71|2397.71|15
1640623940000|2021-12-27 16:52:20|2419.84|2399.84|2420.1|2400.1|2420.1|2400.1|2418.88|2398.88|30
1640623950000|2021-12-27 16:52:30|2420.08|2400.08|2420.02|2400.02|2420.26|2400.26|2419.94|2399.94|12
1640623960000|2021-12-27 16:52:40|2419.98|2399.98|2420.47|2400.47|2420.64|2400.64|2419.8|2399.8|23
1640623970000|2021-12-27 16:52:50|2419.99|2399.99|2420.73|2400.73|2420.83|2400.83|2419.86|2399.86|18
1640623980000|2021-12-27 16:53:00|2420.79|2400.79|2420.5|2400.5|2420.81|2400.81|2420.45|2400.45|15
1640623990000|2021-12-27 16:53:10|2420.46|2400.46|2419.69|2399.69|2420.46|2400.46|2419.69|2399.69|8
1640624000000|2021-12-27 16:53:20|2419.71|2399.71|2418.28|2398.28|2419.82|2399.82|2418.25|2398.25|7
1640624010000|2021-12-27 16:53:30|2418.22|2398.22|2418.22|2398.22|2418.22|2398.22|2418.22|2398.22|1
1640624020000|2021-12-27 16:53:40|2418.21|2398.21|2418.2|2398.2|2418.5|2398.5|2418.01|2398.01|8
1640624030000|2021-12-27 16:53:50|2418.01|2398.01|2418.44|2398.44|2418.61|2398.61|2418.01|2398.01|4
1640624040000|2021-12-27 16:54:00|2418.3|2398.3|2418.49|2398.49|2418.56|2398.56|2418.17|2398.17|8
1640624050000|2021-12-27 16:54:10|2418.53|2398.53|2418.67|2398.67|2418.76|2398.76|2418.53|2398.53|5
1640624060000|2021-12-27 16:54:20|2418.25|2398.25|2418.47|2398.47|2418.67|2398.67|2418.17|2398.17|9
1640624070000|2021-12-27 16:54:30|2418.44|2398.44|2418.43|2398.43|2418.7|2398.7|2418.27|2398.27|14
1640624080000|2021-12-27 16:54:40|2418.39|2398.39|2417.95|2397.95|2418.39|2398.39|2417.95|2397.95|4
1640624090000|2021-12-27 16:54:50|2418.01|2398.01|2418.5|2398.5|2418.79|2398.79|2417.25|2397.25|21
1640624100000|2021-12-27 16:55:00|2418.53|2398.53|2418.87|2398.87|2418.93|2398.93|2418.03|2398.03|16
1640624110000|2021-12-27 16:55:10|2418.85|2398.85|2418.86|2398.86|2418.9|2398.9|2418.84|2398.84|26
1640624120000|2021-12-27 16:55:20|2418.3|2398.3|2420.62|2400.62|2420.9|2400.9|2418.3|2398.3|26
1640624130000|2021-12-27 16:55:30|2420.61|2400.61|2421.37|2401.37|2421.37|2401.37|2420.46|2400.46|26
1640624140000|2021-12-27 16:55:40|2421.36|2401.36|2420.06|2400.06|2421.36|2401.36|2420.06|2400.06|22
1640624150000|2021-12-27 16:55:50|2420.07|2400.07|2420.89|2400.89|2420.92|2400.92|2420.03|2400.03|13
1640624160000|2021-12-27 16:56:00|2421.06|2401.06|2422.04|2402.04|2422.04|2402.04|2421.06|2401.06|16
1640624170000|2021-12-27 16:56:10|2422.2|2402.2|2423.86|2403.86|2424.05|2404.05|2421.39|2401.39|30
1640624180000|2021-12-27 16:56:20|2423.77|2403.77|2425.52|2405.52|2425.52|2405.52|2423.66|2403.66|16
1640624190000|2021-12-27 16:56:30|2425.53|2405.53|2423.92|2403.92|2425.53|2405.53|2423.87|2403.87|24
1640624200000|2021-12-27 16:56:40|2423.91|2403.91|2424.08|2404.08|2424.32|2404.32|2423.85|2403.85|18
1640624210000|2021-12-27 16:56:50|2424.24|2404.24|2426.02|2406.02|2426.02|2406.02|2423.85|2403.85|22
1640624220000|2021-12-27 16:57:00|2426.07|2406.07|2425.59|2405.59|2426.08|2406.08|2425.44|2405.44|27
1640624230000|2021-12-27 16:57:10|2425.56|2405.56|2425.08|2405.08|2425.67|2405.67|2424.65|2404.65|29
1640624240000|2021-12-27 16:57:20|2425.09|2405.09|2424.83|2404.83|2425.27|2405.27|2424.52|2404.52|26
1640624250000|2021-12-27 16:57:30|2424.73|2404.73|2422.78|2402.78|2424.76|2404.76|2422.53|2402.53|27
1640624260000|2021-12-27 16:57:40|2422.64|2402.64|2422.92|2402.92|2423.46|2403.46|2422.64|2402.64|25
1640624270000|2021-12-27 16:57:50|2422.95|2402.95|2422.88|2402.88|2422.95|2402.95|2422.65|2402.65|19
1640624280000|2021-12-27 16:58:00|2422.82|2402.82|2423.84|2403.84|2423.86|2403.86|2422.75|2402.75|22
1640624290000|2021-12-27 16:58:10|2423.95|2403.95|2423.71|2403.71|2424.08|2404.08|2423.71|2403.71|8
1640624300000|2021-12-27 16:58:20|2423.7|2403.7|2423.85|2403.85|2423.85|2403.85|2423.67|2403.67|5
1640624310000|2021-12-27 16:58:30|2423.76|2403.76|2423.58|2403.58|2423.76|2403.76|2423.5|2403.5|13
1640624320000|2021-12-27 16:58:40|2423.4|2403.4|2423.05|2403.05|2423.43|2403.43|2422.86|2402.86|19
1640624330000|2021-12-27 16:58:50|2423.51|2403.51|2425.45|2405.45|2425.45|2405.45|2423.51|2403.51|29
1640624340000|2021-12-27 16:59:00|2425.4|2405.4|2425.52|2405.52|2425.67|2405.67|2425.39|2405.39|11
1640624350000|2021-12-27 16:59:10|2425.6|2405.6|2425.76|2405.76|2425.76|2405.76|2425.59|2405.59|8
1640624360000|2021-12-27 16:59:20|2425.75|2405.75|2425.78|2405.78|2425.81|2405.81|2425.68|2405.68|13
1640624370000|2021-12-27 16:59:30|2425.58|2405.58|2425.44|2405.44|2425.6|2405.6|2425.44|2405.44|4
1640624380000|2021-12-27 16:59:40|2425.47|2405.47|2425.41|2405.41|2425.76|2405.76|2425.28|2405.28|15
1640624390000|2021-12-27 16:59:50|2425.38|2405.38|2424.19|2404.19|2425.38|2405.38|2423.16|2403.16|21
1640624400000|2021-12-27 17:00:00|2423.91|2403.91|2424.84|2404.84|2424.89|2404.89|2423.91|2403.91|30
1640624410000|2021-12-27 17:00:10|2424.87|2404.87|2425.16|2405.16|2425.34|2405.34|2424.78|2404.78|27
1640624420000|2021-12-27 17:00:20|2425.14|2405.14|2425.97|2405.97|2425.99|2405.99|2425.06|2405.06|17
1640624430000|2021-12-27 17:00:30|2426.13|2406.13|2425.62|2405.62|2426.46|2406.46|2425.47|2405.47|26
1640624440000|2021-12-27 17:00:40|2425.64|2405.64|2426.23|2406.23|2426.34|2406.34|2425.59|2405.59|24
1640624450000|2021-12-27 17:00:50|2426.14|2406.14|2425.93|2405.93|2426.14|2406.14|2425.69|2405.69|11
1640624460000|2021-12-27 17:01:00|2425.59|2405.59|2425.91|2405.91|2426.05|2406.05|2425.59|2405.59|12
1640624470000|2021-12-27 17:01:10|2425.83|2405.83|2426.66|2406.66|2427.21|2407.21|2425.83|2405.83|34
1640624480000|2021-12-27 17:01:20|2426.72|2406.72|2427.26|2407.26|2427.59|2407.59|2426.72|2406.72|24
1640624490000|2021-12-27 17:01:30|2427.21|2407.21|2427.51|2407.51|2427.55|2407.55|2426.58|2406.58|32
1640624500000|2021-12-27 17:01:40|2427.55|2407.55|2427.58|2407.58|2427.58|2407.58|2427.5|2407.5|7
1640624510000|2021-12-27 17:01:50|2427.68|2407.68|2427.73|2407.73|2427.85|2407.85|2427.53|2407.53|26
1640624520000|2021-12-27 17:02:00|2427.62|2407.62|2427.43|2407.43|2427.62|2407.62|2427.27|2407.27|15
1640624530000|2021-12-27 17:02:10|2427.49|2407.49|2426.57|2406.57|2428.13|2408.13|2426.57|2406.57|21
1640624540000|2021-12-27 17:02:20|2426.58|2406.58|2426.95|2406.95|2427.14|2407.14|2426.48|2406.48|28
1640624550000|2021-12-27 17:02:30|2426.96|2406.96|2426.84|2406.84|2426.96|2406.96|2426.83|2406.83|13
1640624560000|2021-12-27 17:02:40|2426.91|2406.91|2426.48|2406.48|2427.16|2407.16|2426.48|2406.48|20
1640624570000|2021-12-27 17:02:50|2426.37|2406.37|2426.48|2406.48|2426.63|2406.63|2426.37|2406.37|10
1640624580000|2021-12-27 17:03:00|2426.53|2406.53|2426.53|2406.53|2426.89|2406.89|2426.5|2406.5|14
1640624590000|2021-12-27 17:03:10|2426.45|2406.45|2426.45|2406.45|2426.45|2406.45|2426.45|2406.45|1
1640624600000|2021-12-27 17:03:20|2426.51|2406.51|2426.49|2406.49|2426.71|2406.71|2426.49|2406.49|17
1640624610000|2021-12-27 17:03:30|2426.5|2406.5|2426.2|2406.2|2426.72|2406.72|2426.2|2406.2|12
1640624620000|2021-12-27 17:03:40|2426.11|2406.11|2424.68|2404.68|2426.65|2406.65|2424.68|2404.68|8
1640624630000|2021-12-27 17:03:50|2424.71|2404.71|2423.87|2403.87|2424.75|2404.75|2423.82|2403.82|6
1640624640000|2021-12-27 17:04:00|2423.94|2403.94|2423.82|2403.82|2423.94|2403.94|2423.82|2403.82|6
1640624650000|2021-12-27 17:04:10|2423.85|2403.85|2423.87|2403.87|2423.94|2403.94|2423.85|2403.85|5
1640624660000|2021-12-27 17:04:20|2424.37|2404.37|2426.34|2406.34|2426.48|2406.48|2424.37|2404.37|10
1640624670000|2021-12-27 17:04:30|2426.33|2406.33|2425.63|2405.63|2426.42|2406.42|2425.57|2405.57|28
1640624680000|2021-12-27 17:04:40|2425.7|2405.7|2426.44|2406.44|2426.56|2406.56|2425.68|2405.68|20
1640624690000|2021-12-27 17:04:50|2426.46|2406.46|2425.48|2405.48|2426.46|2406.46|2425.44|2405.44|24
1640624700000|2021-12-27 17:05:00|2425.5|2405.5|2425.88|2405.88|2425.9|2405.9|2424.98|2404.98|17
1640624710000|2021-12-27 17:05:10|2425.86|2405.86|2425.72|2405.72|2425.9|2405.9|2425.62|2405.62|14
1640624720000|2021-12-27 17:05:20|2425.97|2405.97|2425.85|2405.85|2426.03|2406.03|2425.83|2405.83|16
1640624730000|2021-12-27 17:05:30|2425.82|2405.82|2424.82|2404.82|2425.82|2405.82|2424.82|2404.82|17
1640624740000|2021-12-27 17:05:40|2424.86|2404.86|2423.39|2403.39|2425.01|2405.01|2423.36|2403.36|27
1640624750000|2021-12-27 17:05:50|2423.38|2403.38|2423.29|2403.29|2423.39|2403.39|2421.8|2401.8|16
1640624760000|2021-12-27 17:06:00|2423.28|2403.28|2422.75|2402.75|2423.28|2403.28|2422.75|2402.75|14
1640624770000|2021-12-27 17:06:10|2422.34|2402.34|2423.73|2403.73|2424.48|2404.48|2421.92|2401.92|25
1640624780000|2021-12-27 17:06:20|2424.1|2404.1|2423.45|2403.45|2424.5|2404.5|2423.45|2403.45|23
1640624790000|2021-12-27 17:06:30|2423.57|2403.57|2420.96|2400.96|2423.57|2403.57|2420.96|2400.96|22
1640624800000|2021-12-27 17:06:40|2420.85|2400.85|2419.4|2399.4|2420.85|2400.85|2419.38|2399.38|21
1640624810000|2021-12-27 17:06:50|2419.36|2399.36|2420.62|2400.62|2420.74|2400.74|2419.36|2399.36|23
1640624820000|2021-12-27 17:07:00|2420.5|2400.5|2420.52|2400.52|2420.67|2400.67|2420.17|2400.17|20
1640624830000|2021-12-27 17:07:10|2420.55|2400.55|2419.42|2399.42|2420.55|2400.55|2419.42|2399.42|18
1640624840000|2021-12-27 17:07:20|2419.43|2399.43|2418.92|2398.92|2419.67|2399.67|2418.92|2398.92|19
1640624850000|2021-12-27 17:07:30|2418.16|2398.16|2417.66|2397.66|2418.16|2398.16|2417.66|2397.66|2
1640624860000|2021-12-27 17:07:40|2418.16|2398.16|2418.03|2398.03|2418.16|2398.16|2418.03|2398.03|3
1640624870000|2021-12-27 17:07:50|2418.01|2398.01|2417.6|2397.6|2418.01|2398.01|2417.42|2397.42|11
1640624880000|2021-12-27 17:08:00|2417.63|2397.63|2417.63|2397.63|2417.63|2397.63|2417.63|2397.63|1
1640624890000|2021-12-27 17:08:10|2417.61|2397.61|2417.34|2397.34|2417.61|2397.61|2417.28|2397.28|7
1640624900000|2021-12-27 17:08:20|2417.98|2397.98|2417.26|2397.26|2417.98|2397.98|2417.26|2397.26|8
1640624910000|2021-12-27 17:08:30|2417.17|2397.17|2417.15|2397.15|2417.17|2397.17|2417.1|2397.1|5
1640624920000|2021-12-27 17:08:40|2417.1|2397.1|2415.82|2395.82|2417.1|2397.1|2415.82|2395.82|11
1640624930000|2021-12-27 17:08:50|2415.66|2395.66|2415.59|2395.59|2416.33|2396.33|2415.41|2395.41|29
1640624940000|2021-12-27 17:09:00|2415.4|2395.4|2415.62|2395.62|2415.67|2395.67|2415.4|2395.4|28
1640624950000|2021-12-27 17:09:10|2415.59|2395.59|2414.13|2394.13|2415.63|2395.63|2414.02|2394.02|26
1640624960000|2021-12-27 17:09:20|2414.14|2394.14|2415.24|2395.24|2415.53|2395.53|2414.13|2394.13|25
1640624970000|2021-12-27 17:09:30|2415.81|2395.81|2416.46|2396.46|2416.46|2396.46|2415.07|2395.07|20
1640624980000|2021-12-27 17:09:40|2416.47|2396.47|2416.09|2396.09|2416.75|2396.75|2415.87|2395.87|8
1640624990000|2021-12-27 17:09:50|2416.76|2396.76|2416.52|2396.52|2416.95|2396.95|2416.52|2396.52|20
1640625000000|2021-12-27 17:10:00|2416.54|2396.54|2417.65|2397.65|2417.84|2397.84|2416.54|2396.54|15
1640625010000|2021-12-27 17:10:10|2417.7|2397.7|2418.58|2398.58|2418.92|2398.92|2417.6|2397.6|16
1640625020000|2021-12-27 17:10:20|2418.44|2398.44|2418.53|2398.53|2418.78|2398.78|2418.44|2398.44|8
1640625030000|2021-12-27 17:10:30|2418.71|2398.71|2418.93|2398.93|2419.67|2399.67|2418.53|2398.53|10
1640625040000|2021-12-27 17:10:40|2418.87|2398.87|2418.98|2398.98|2419.03|2399.03|2418.87|2398.87|15
1640625050000|2021-12-27 17:10:50|2418.95|2398.95|2418.74|2398.74|2418.98|2398.98|2418.66|2398.66|20
1640625060000|2021-12-27 17:11:00|2418.72|2398.72|2418.34|2398.34|2419.14|2399.14|2418.06|2398.06|17
1640625070000|2021-12-27 17:11:10|2418.23|2398.23|2418.7|2398.7|2418.76|2398.76|2418.23|2398.23|11
1640625080000|2021-12-27 17:11:20|2418.72|2398.72|2419.03|2399.03|2419.15|2399.15|2418.72|2398.72|16
1640625090000|2021-12-27 17:11:30|2418.93|2398.93|2419.31|2399.31|2419.58|2399.58|2418.93|2398.93|20
1640625100000|2021-12-27 17:11:40|2419.3|2399.3|2419.19|2399.19|2419.61|2399.61|2419.19|2399.19|21
1640625110000|2021-12-27 17:11:50|2419.32|2399.32|2419.79|2399.79|2419.79|2399.79|2419.02|2399.02|20
1640625120000|2021-12-27 17:12:00|2419.39|2399.39|2419.8|2399.8|2419.85|2399.85|2419.25|2399.25|21
1640625130000|2021-12-27 17:12:10|2419.96|2399.96|2419.49|2399.49|2420|2400|2419.49|2399.49|7
1640625140000|2021-12-27 17:12:20|2419.52|2399.52|2419.55|2399.55|2419.55|2399.55|2419.37|2399.37|13
1640625150000|2021-12-27 17:12:30|2419.48|2399.48|2418.46|2398.46|2419.65|2399.65|2418|2398|24
1640625160000|2021-12-27 17:12:40|2418.42|2398.42|2419.47|2399.47|2419.56|2399.56|2418.42|2398.42|25
1640625170000|2021-12-27 17:12:50|2419.41|2399.41|2419.78|2399.78|2419.78|2399.78|2418.74|2398.74|24
1640625180000|2021-12-27 17:13:00|2419.6|2399.6|2420.34|2400.34|2420.34|2400.34|2419.6|2399.6|13
1640625190000|2021-12-27 17:13:10|2419.75|2399.75|2421.67|2401.67|2421.88|2401.88|2419.75|2399.75|22
1640625200000|2021-12-27 17:13:20|2421.65|2401.65|2420.56|2400.56|2421.85|2401.85|2420.56|2400.56|9
1640625210000|2021-12-27 17:13:30|2420.4|2400.4|2420.97|2400.97|2420.97|2400.97|2420.4|2400.4|2
1640625220000|2021-12-27 17:13:40|2421.02|2401.02|2421.48|2401.48|2421.52|2401.52|2420.51|2400.51|13
1640625230000|2021-12-27 17:13:50|2421.49|2401.49|2421.96|2401.96|2422.56|2402.56|2421.46|2401.46|11
1640625240000|2021-12-27 17:14:00|2422.43|2402.43|2422.18|2402.18|2422.84|2402.84|2421.87|2401.87|7
1640625250000|2021-12-27 17:14:10|2422.5|2402.5|2421.96|2401.96|2422.5|2402.5|2421.79|2401.79|8
1640625260000|2021-12-27 17:14:20|2422.41|2402.41|2422.62|2402.62|2422.66|2402.66|2421.96|2401.96|4
1640625270000|2021-12-27 17:14:30|2421.96|2401.96|2427.41|2407.41|2427.41|2407.41|2421.96|2401.96|16
1640625280000|2021-12-27 17:14:40|2427.45|2407.45|2427.27|2407.27|2427.51|2407.51|2427.24|2407.24|10
1640625290000|2021-12-27 17:14:50|2427.42|2407.42|2428.3|2408.3|2428.3|2408.3|2427.42|2407.42|22
1640625300000|2021-12-27 17:15:00|2427.81|2407.81|2427.69|2407.69|2428.63|2408.63|2427.69|2407.69|29
1640625310000|2021-12-27 17:15:10|2427.73|2407.73|2427.92|2407.92|2427.99|2407.99|2427.73|2407.73|16
1640625320000|2021-12-27 17:15:20|2427.95|2407.95|2426.84|2406.84|2427.95|2407.95|2426.81|2406.81|10
1640625330000|2021-12-27 17:15:30|2426.81|2406.81|2427.37|2407.37|2427.69|2407.69|2426.81|2406.81|15
1640625340000|2021-12-27 17:15:40|2427.39|2407.39|2427.11|2407.11|2428.07|2408.07|2427.11|2407.11|18
1640625350000|2021-12-27 17:15:50|2428.02|2408.02|2428.3|2408.3|2428.36|2408.36|2427.08|2407.08|11
1640625360000|2021-12-27 17:16:00|2427.18|2407.18|2427.84|2407.84|2428.3|2408.3|2427.18|2407.18|13
1640625370000|2021-12-27 17:16:10|2427.04|2407.04|2427.28|2407.28|2427.51|2407.51|2427.04|2407.04|10
1640625380000|2021-12-27 17:16:20|2426.87|2406.87|2428.12|2408.12|2428.19|2408.19|2426.56|2406.56|9
1640625390000|2021-12-27 17:16:30|2428.09|2408.09|2426.28|2406.28|2428.09|2408.09|2426.28|2406.28|10
1640625400000|2021-12-27 17:16:40|2426.11|2406.11|2425.76|2405.76|2426.11|2406.11|2425.53|2405.53|25
1640625410000|2021-12-27 17:16:50|2425.89|2405.89|2426.92|2406.92|2427|2407|2425.89|2405.89|12
1640625420000|2021-12-27 17:17:00|2427.2|2407.2|2426.66|2406.66|2427.24|2407.24|2426.66|2406.66|16
1640625430000|2021-12-27 17:17:10|2427.19|2407.19|2426.89|2406.89|2427.19|2407.19|2426.54|2406.54|13
1640625440000|2021-12-27 17:17:20|2426.91|2406.91|2425.93|2405.93|2426.96|2406.96|2425.91|2405.91|15
1640625450000|2021-12-27 17:17:30|2425.91|2405.91|2425.82|2405.82|2425.91|2405.91|2425.42|2405.42|29
1640625460000|2021-12-27 17:17:40|2425.88|2405.88|2425.33|2405.33|2425.88|2405.88|2425.23|2405.23|30
1640625470000|2021-12-27 17:17:50|2425.34|2405.34|2425.34|2405.34|2425.36|2405.36|2425.28|2405.28|17
1640625480000|2021-12-27 17:18:00|2425.33|2405.33|2424.56|2404.56|2425.33|2405.33|2424.54|2404.54|9
1640625490000|2021-12-27 17:18:10|2424.36|2404.36|2423.95|2403.95|2424.74|2404.74|2423.9|2403.9|19
1640625500000|2021-12-27 17:18:20|2423.97|2403.97|2424.32|2404.32|2424.64|2404.64|2423.7|2403.7|20
1640625510000|2021-12-27 17:18:30|2423.92|2403.92|2422.33|2402.33|2423.92|2403.92|2422.18|2402.18|27
1640625520000|2021-12-27 17:18:40|2422.58|2402.58|2423.38|2403.38|2423.38|2403.38|2422.47|2402.47|19
1640625530000|2021-12-27 17:18:50|2423.37|2403.37|2422.73|2402.73|2423.78|2403.78|2422.73|2402.73|15
1640625540000|2021-12-27 17:19:00|2422.74|2402.74|2423.24|2403.24|2424.21|2404.21|2422.72|2402.72|15
1640625550000|2021-12-27 17:19:10|2424.1|2404.1|2425.44|2405.44|2425.44|2405.44|2423.15|2403.15|22
1640625560000|2021-12-27 17:19:20|2425.26|2405.26|2425.53|2405.53|2425.65|2405.65|2425.21|2405.21|14
1640625570000|2021-12-27 17:19:30|2425.61|2405.61|2425.7|2405.7|2425.7|2405.7|2425.38|2405.38|17
1640625580000|2021-12-27 17:19:40|2425.73|2405.73|2426.9|2406.9|2426.9|2406.9|2425.52|2405.52|23
1640625590000|2021-12-27 17:19:50|2426.89|2406.89|2425.56|2405.56|2427.29|2407.29|2425.56|2405.56|23
1640625600000|2021-12-27 17:20:00|2425.39|2405.39|2426.61|2406.61|2426.73|2406.73|2424.75|2404.75|31
1640625610000|2021-12-27 17:20:10|2426.6|2406.6|2426.14|2406.14|2426.64|2406.64|2425.41|2405.41|13
1640625620000|2021-12-27 17:20:20|2426.13|2406.13|2425.5|2405.5|2426.6|2406.6|2425.5|2405.5|19
1640625630000|2021-12-27 17:20:30|2425.95|2405.95|2426.09|2406.09|2426.63|2406.63|2425.9|2405.9|14
1640625640000|2021-12-27 17:20:40|2426.04|2406.04|2426.54|2406.54|2426.89|2406.89|2426.02|2406.02|9
1640625650000|2021-12-27 17:20:50|2426.44|2406.44|2425.99|2405.99|2426.54|2406.54|2425.78|2405.78|11
1640625660000|2021-12-27 17:21:00|2426.01|2406.01|2426.7|2406.7|2426.7|2406.7|2426.01|2406.01|9
1640625670000|2021-12-27 17:21:10|2426.67|2406.67|2425.84|2405.84|2426.7|2406.7|2425.78|2405.78|17
1640625680000|2021-12-27 17:21:20|2425.86|2405.86|2425.79|2405.79|2425.86|2405.86|2425.77|2405.77|10
1640625690000|2021-12-27 17:21:30|2425.82|2405.82|2424.74|2404.74|2425.88|2405.88|2424.62|2404.62|20
1640625700000|2021-12-27 17:21:40|2424.76|2404.76|2424.75|2404.75|2424.84|2404.84|2424.52|2404.52|9
1640625710000|2021-12-27 17:21:50|2424.76|2404.76|2424.51|2404.51|2424.76|2404.76|2423.65|2403.65|15
1640625720000|2021-12-27 17:22:00|2424.4|2404.4|2425|2405|2425|2405|2423.95|2403.95|22
1640625730000|2021-12-27 17:22:10|2424.98|2404.98|2424.17|2404.17|2425.29|2405.29|2423.93|2403.93|9
1640625740000|2021-12-27 17:22:20|2424.18|2404.18|2427.53|2407.53|2427.65|2407.65|2424.18|2404.18|15
1640625750000|2021-12-27 17:22:30|2427.74|2407.74|2426.44|2406.44|2427.74|2407.74|2426.05|2406.05|26
1640625760000|2021-12-27 17:22:40|2426.43|2406.43|2426.27|2406.27|2426.44|2406.44|2426.25|2406.25|10
1640625770000|2021-12-27 17:22:50|2426.18|2406.18|2426.28|2406.28|2426.33|2406.33|2426.17|2406.17|14
1640625780000|2021-12-27 17:23:00|2426.34|2406.34|2428.1|2408.1|2428.24|2408.24|2425.96|2405.96|23
1640625790000|2021-12-27 17:23:10|2428.44|2408.44|2430.08|2410.08|2431.26|2411.26|2427.75|2407.75|35
1640625800000|2021-12-27 17:23:20|2430.68|2410.68|2431.27|2411.27|2431.27|2411.27|2430.08|2410.08|14
1640625810000|2021-12-27 17:23:30|2431.14|2411.14|2431.24|2411.24|2431.5|2411.5|2430.84|2410.84|26
1640625820000|2021-12-27 17:23:40|2431.21|2411.21|2430.74|2410.74|2431.97|2411.97|2430.62|2410.62|11
1640625840000|2021-12-27 17:24:00|2430.97|2410.97|2430.15|2410.15|2430.97|2410.97|2428.48|2408.48|17
1640625850000|2021-12-27 17:24:10|2430.16|2410.16|2429.54|2409.54|2430.61|2410.61|2429.46|2409.46|33
1640625860000|2021-12-27 17:24:20|2430.17|2410.17|2434.66|2414.66|2434.67|2414.67|2430.17|2410.17|24
1640625870000|2021-12-27 17:24:30|2434.51|2414.51|2434.98|2414.98|2434.98|2414.98|2434.08|2414.08|11
1640625880000|2021-12-27 17:24:40|2434.57|2414.57|2435.29|2415.29|2435.33|2415.33|2434.55|2414.55|21
1640625890000|2021-12-27 17:24:50|2435.21|2415.21|2435.9|2415.9|2435.9|2415.9|2435.18|2415.18|19
1640625900000|2021-12-27 17:25:00|2435.83|2415.83|2435.83|2415.83|2435.83|2415.83|2435.83|2415.83|1
1640625910000|2021-12-27 17:25:10|2435.84|2415.84|2436.29|2416.29|2436.29|2416.29|2435.79|2415.79|4
1640625920000|2021-12-27 17:25:20|2436.38|2416.38|2438.21|2418.21|2438.21|2418.21|2436.38|2416.38|16
1640625930000|2021-12-27 17:25:30|2438.11|2418.11|2436.18|2416.18|2438.51|2418.51|2436.05|2416.05|30
1640625940000|2021-12-27 17:25:40|2436.2|2416.2|2436.55|2416.55|2436.8|2416.8|2435.95|2415.95|13
1640625950000|2021-12-27 17:25:50|2436.6|2416.6|2433.91|2413.91|2436.6|2416.6|2433.87|2413.87|16
1640625960000|2021-12-27 17:26:00|2433.94|2413.94|2435.17|2415.17|2435.17|2415.17|2433.94|2413.94|27
1640625970000|2021-12-27 17:26:10|2435|2415|2433.44|2413.44|2435.33|2415.33|2433.44|2413.44|11
1640625980000|2021-12-27 17:26:20|2434.82|2414.82|2433.81|2413.81|2434.82|2414.82|2433.61|2413.61|24
1640625990000|2021-12-27 17:26:30|2433.6|2413.6|2432.35|2412.35|2433.61|2413.61|2432.35|2412.35|21
1640626000000|2021-12-27 17:26:40|2432.38|2412.38|2431.59|2411.59|2432.96|2412.96|2431.59|2411.59|23
1640626010000|2021-12-27 17:26:50|2431.51|2411.51|2431.81|2411.81|2431.81|2411.81|2430.59|2410.59|15
1640626020000|2021-12-27 17:27:00|2431.75|2411.75|2432.57|2412.57|2432.76|2412.76|2431.75|2411.75|11
1640626030000|2021-12-27 17:27:10|2432.49|2412.49|2431.75|2411.75|2432.61|2412.61|2431.71|2411.71|17
1640626040000|2021-12-27 17:27:20|2431.71|2411.71|2438.95|2418.95|2439.17|2419.17|2431.71|2411.71|22
1640626050000|2021-12-27 17:27:30|2438.9|2418.9|2438.56|2418.56|2438.98|2418.98|2438.14|2418.14|22
1640626060000|2021-12-27 17:27:40|2438.73|2418.73|2436.77|2416.77|2438.73|2418.73|2436.66|2416.66|13
1640626070000|2021-12-27 17:27:50|2436.08|2416.08|2439.04|2419.04|2439.33|2419.33|2435.89|2415.89|25
1640626080000|2021-12-27 17:28:00|2439.03|2419.03|2437.08|2417.08|2439.42|2419.42|2437.08|2417.08|27
1640626090000|2021-12-27 17:28:10|2437.2|2417.2|2436.99|2416.99|2437.37|2417.37|2436.15|2416.15|21
1640626100000|2021-12-27 17:28:20|2436.95|2416.95|2436.79|2416.79|2437.57|2417.57|2436.21|2416.21|22
1640626110000|2021-12-27 17:28:30|2436.75|2416.75|2437.26|2417.26|2437.56|2417.56|2436.75|2416.75|8
1640626120000|2021-12-27 17:28:40|2437.21|2417.21|2438.19|2418.19|2438.26|2418.26|2436.83|2416.83|8
1640626130000|2021-12-27 17:28:50|2437.84|2417.84|2436.64|2416.64|2437.95|2417.95|2436.57|2416.57|22
1640626140000|2021-12-27 17:29:00|2436.66|2416.66|2434.25|2414.25|2436.66|2416.66|2433.97|2413.97|28
1640626150000|2021-12-27 17:29:10|2433.85|2413.85|2434.41|2414.41|2434.51|2414.51|2433.61|2413.61|16
1640626160000|2021-12-27 17:29:20|2434.4|2414.4|2433.93|2413.93|2434.4|2414.4|2433.92|2413.92|22
1640626170000|2021-12-27 17:29:30|2434.04|2414.04|2434.65|2414.65|2435.74|2415.74|2434.04|2414.04|14
1640626180000|2021-12-27 17:29:40|2435.03|2415.03|2436.68|2416.68|2436.68|2416.68|2434.82|2414.82|22
1640626190000|2021-12-27 17:29:50|2436.91|2416.91|2436.17|2416.17|2436.91|2416.91|2436.17|2416.17|26
1640626200000|2021-12-27 17:30:00|2436.21|2416.21|2436.12|2416.12|2436.82|2416.82|2436.1|2416.1|14
1640626210000|2021-12-27 17:30:10|2436.02|2416.02|2436.26|2416.26|2436.26|2416.26|2435.87|2415.87|12
1640626220000|2021-12-27 17:30:20|2436.29|2416.29|2436.86|2416.86|2436.9|2416.9|2436.29|2416.29|11
1640626230000|2021-12-27 17:30:30|2437.12|2417.12|2437.37|2417.37|2437.37|2417.37|2437.02|2417.02|5
1640626240000|2021-12-27 17:30:40|2437.7|2417.7|2439.89|2419.89|2439.89|2419.89|2437.7|2417.7|21
1640626250000|2021-12-27 17:30:50|2439.92|2419.92|2440.38|2420.38|2440.38|2420.38|2439.11|2419.11|17
1640626260000|2021-12-27 17:31:00|2440.34|2420.34|2440.67|2420.67|2440.82|2420.82|2440.34|2420.34|8
1640626270000|2021-12-27 17:31:10|2440.84|2420.84|2439.96|2419.96|2440.84|2420.84|2439.83|2419.83|21
1640626280000|2021-12-27 17:31:20|2439.95|2419.95|2440.14|2420.14|2440.18|2420.18|2439.91|2419.91|14
1640626290000|2021-12-27 17:31:30|2440.13|2420.13|2436.72|2416.72|2440.13|2420.13|2436.72|2416.72|26
1640626300000|2021-12-27 17:31:40|2436.74|2416.74|2436.97|2416.97|2437.74|2417.74|2436.72|2416.72|17
1640626310000|2021-12-27 17:31:50|2436.99|2416.99|2439.14|2419.14|2439.42|2419.42|2436.99|2416.99|15
1640626320000|2021-12-27 17:32:00|2439.03|2419.03|2440.66|2420.66|2440.85|2420.85|2438.2|2418.2|14
1640626330000|2021-12-27 17:32:10|2440.63|2420.63|2440.73|2420.73|2440.95|2420.95|2440.63|2420.63|14
1640626340000|2021-12-27 17:32:20|2440.79|2420.79|2441.5|2421.5|2441.5|2421.5|2440.79|2420.79|8
1640626350000|2021-12-27 17:32:30|2441.42|2421.42|2440.08|2420.08|2441.49|2421.49|2440.08|2420.08|27
1640626360000|2021-12-27 17:32:40|2440.24|2420.24|2439.96|2419.96|2440.74|2420.74|2439.79|2419.79|25
1640626370000|2021-12-27 17:32:50|2439.95|2419.95|2440.64|2420.64|2440.64|2420.64|2439.95|2419.95|23
1640626380000|2021-12-27 17:33:00|2440.66|2420.66|2441.62|2421.62|2441.62|2421.62|2440.6|2420.6|11
1640626390000|2021-12-27 17:33:10|2441.66|2421.66|2444.13|2424.13|2444.44|2424.44|2441.66|2421.66|19
1640626400000|2021-12-27 17:33:20|2444.16|2424.16|2443.48|2423.48|2444.89|2424.89|2443.41|2423.41|32
1640626410000|2021-12-27 17:33:30|2443.54|2423.54|2441.87|2421.87|2443.54|2423.54|2441.87|2421.87|19
1640626420000|2021-12-27 17:33:40|2441.72|2421.72|2441.4|2421.4|2441.75|2421.75|2441.4|2421.4|25
1640626430000|2021-12-27 17:33:50|2441.66|2421.66|2440.88|2420.88|2441.66|2421.66|2440.49|2420.49|15
1640626440000|2021-12-27 17:34:00|2440.85|2420.85|2439.86|2419.86|2440.86|2420.86|2439.85|2419.85|22
1640626450000|2021-12-27 17:34:10|2439.84|2419.84|2439.88|2419.88|2440.27|2420.27|2439.61|2419.61|26
1640626460000|2021-12-27 17:34:20|2439.87|2419.87|2440.03|2420.03|2440.3|2420.3|2439.77|2419.77|24
1640626470000|2021-12-27 17:34:30|2440.01|2420.01|2439.51|2419.51|2440.13|2420.13|2439.51|2419.51|20
1640626480000|2021-12-27 17:34:40|2439.5|2419.5|2439.09|2419.09|2439.95|2419.95|2439.08|2419.08|17
1640626490000|2021-12-27 17:34:50|2439.65|2419.65|2439.72|2419.72|2439.72|2419.72|2439.65|2419.65|2
1640626500000|2021-12-27 17:35:00|2439.94|2419.94|2439.94|2419.94|2439.94|2419.94|2439.94|2419.94|1
1640626510000|2021-12-27 17:35:10|2440.01|2420.01|2441.13|2421.13|2442.96|2422.96|2439.58|2419.58|33
1640626520000|2021-12-27 17:35:20|2441.17|2421.17|2440.3|2420.3|2441.51|2421.51|2440.22|2420.22|18
1640626530000|2021-12-27 17:35:30|2440.16|2420.16|2440.43|2420.43|2441.18|2421.18|2439.95|2419.95|20
1640626540000|2021-12-27 17:35:40|2440.93|2420.93|2439.54|2419.54|2440.97|2420.97|2439.37|2419.37|25
1640626550000|2021-12-27 17:35:50|2439.68|2419.68|2439.94|2419.94|2440.2|2420.2|2439.53|2419.53|23
1640626560000|2021-12-27 17:36:00|2439.93|2419.93|2440.71|2420.71|2440.79|2420.79|2439.41|2419.41|27
1640626570000|2021-12-27 17:36:10|2440.69|2420.69|2440.24|2420.24|2440.69|2420.69|2439.68|2419.68|28
1640626580000|2021-12-27 17:36:20|2440.23|2420.23|2439.47|2419.47|2440.56|2420.56|2439.28|2419.28|22
1640626590000|2021-12-27 17:36:30|2439.46|2419.46|2440.28|2420.28|2440.28|2420.28|2438.55|2418.55|24
1640626600000|2021-12-27 17:36:40|2439.88|2419.88|2437.84|2417.84|2440.13|2420.13|2437.84|2417.84|21
1640626610000|2021-12-27 17:36:50|2439.62|2419.62|2438.96|2418.96|2439.63|2419.63|2438.81|2418.81|15
1640626620000|2021-12-27 17:37:00|2439.94|2419.94|2436.76|2416.76|2439.94|2419.94|2436.76|2416.76|33
1640626630000|2021-12-27 17:37:10|2436.75|2416.75|2434.91|2414.91|2436.75|2416.75|2434.91|2414.91|13
1640626640000|2021-12-27 17:37:20|2435.43|2415.43|2435.3|2415.3|2435.43|2415.43|2434.45|2414.45|17
1640626650000|2021-12-27 17:37:30|2435.26|2415.26|2433.37|2413.37|2435.89|2415.89|2433.32|2413.32|22
1640626660000|2021-12-27 17:37:40|2433.38|2413.38|2431.17|2411.17|2433.83|2413.83|2431.04|2411.04|30
1640626670000|2021-12-27 17:37:50|2430.78|2410.78|2429.32|2409.32|2431.07|2411.07|2429.32|2409.32|33
1640626680000|2021-12-27 17:38:00|2429.41|2409.41|2429.83|2409.83|2429.83|2409.83|2428.66|2408.66|22
1640626690000|2021-12-27 17:38:10|2429.64|2409.64|2426.58|2406.58|2429.64|2409.64|2425.5|2405.5|33
1640626700000|2021-12-27 17:38:20|2426.43|2406.43|2427.53|2407.53|2428|2408|2425.68|2405.68|29
1640626710000|2021-12-27 17:38:30|2427.68|2407.68|2427.14|2407.14|2427.87|2407.87|2426.97|2406.97|16
1640626720000|2021-12-27 17:38:40|2428.15|2408.15|2435.02|2415.02|2435.64|2415.64|2428.15|2408.15|16
1640626730000|2021-12-27 17:38:50|2435.64|2415.64|2434.77|2414.77|2436.44|2416.44|2434.77|2414.77|19
1640626740000|2021-12-27 17:39:00|2434.8|2414.8|2435.96|2415.96|2435.96|2415.96|2434.8|2414.8|11
1640626750000|2021-12-27 17:39:10|2435.53|2415.53|2435.7|2415.7|2435.94|2415.94|2434.89|2414.89|26
1640626760000|2021-12-27 17:39:20|2435.88|2415.88|2436.6|2416.6|2436.71|2416.71|2435.64|2415.64|19
1640626770000|2021-12-27 17:39:30|2436.43|2416.43|2436.06|2416.06|2437.74|2417.74|2435.25|2415.25|21
1640626780000|2021-12-27 17:39:40|2436.12|2416.12|2436.53|2416.53|2436.7|2416.7|2436.06|2416.06|18
1640626790000|2021-12-27 17:39:50|2436.5|2416.5|2435.57|2415.57|2436.5|2416.5|2435.57|2415.57|20
1640626800000|2021-12-27 17:40:00|2435.72|2415.72|2434.97|2414.97|2435.83|2415.83|2434.9|2414.9|7
1640626810000|2021-12-27 17:40:10|2434.9|2414.9|2434.42|2414.42|2435.4|2415.4|2434.42|2414.42|6
1640626820000|2021-12-27 17:40:20|2434.31|2414.31|2433.45|2413.45|2434.31|2414.31|2433.42|2413.42|15
1640626830000|2021-12-27 17:40:30|2433.46|2413.46|2433.64|2413.64|2434.08|2414.08|2432.61|2412.61|22
1640626840000|2021-12-27 17:40:40|2433.77|2413.77|2432.97|2412.97|2434.37|2414.37|2432.82|2412.82|10
1640626850000|2021-12-27 17:40:50|2433.03|2413.03|2431.79|2411.79|2433.03|2413.03|2431.78|2411.78|13
1640626860000|2021-12-27 17:41:00|2431.8|2411.8|2431.75|2411.75|2432.92|2412.92|2431.75|2411.75|16
1640626870000|2021-12-27 17:41:10|2431.98|2411.98|2434.13|2414.13|2434.16|2414.16|2431.91|2411.91|13
1640626880000|2021-12-27 17:41:20|2434.08|2414.08|2434.22|2414.22|2435.24|2415.24|2433.66|2413.66|30
1640626890000|2021-12-27 17:41:30|2434.15|2414.15|2434.66|2414.66|2434.78|2414.78|2434.13|2414.13|13
1640626900000|2021-12-27 17:41:40|2434.55|2414.55|2433.97|2413.97|2434.55|2414.55|2433.92|2413.92|3
1640626910000|2021-12-27 17:41:50|2434.05|2414.05|2433.85|2413.85|2434.39|2414.39|2433.42|2413.42|11
1640626920000|2021-12-27 17:42:00|2433.42|2413.42|2434.42|2414.42|2435.42|2415.42|2433.42|2413.42|21
1640626930000|2021-12-27 17:42:10|2434.45|2414.45|2433.98|2413.98|2434.6|2414.6|2433.18|2413.18|18
1640626940000|2021-12-27 17:42:20|2434.05|2414.05|2434.8|2414.8|2434.93|2414.93|2433.77|2413.77|19
1640626950000|2021-12-27 17:42:30|2434.81|2414.81|2435.65|2415.65|2436.06|2416.06|2433.97|2413.97|20
1640626960000|2021-12-27 17:42:40|2435.69|2415.69|2434.94|2414.94|2435.69|2415.69|2434.94|2414.94|9
1640626970000|2021-12-27 17:42:50|2435.4|2415.4|2435.97|2415.97|2435.97|2415.97|2434.94|2414.94|18
1640626980000|2021-12-27 17:43:00|2435.76|2415.76|2433.87|2413.87|2435.76|2415.76|2433.86|2413.86|22
1640626990000|2021-12-27 17:43:10|2433.77|2413.77|2434.46|2414.46|2434.85|2414.85|2433.77|2413.77|13
1640627000000|2021-12-27 17:43:20|2434.73|2414.73|2434.12|2414.12|2434.73|2414.73|2434.09|2414.09|7
1640627010000|2021-12-27 17:43:30|2434.09|2414.09|2433.13|2413.13|2434.3|2414.3|2433.13|2413.13|20
1640627020000|2021-12-27 17:43:40|2433.01|2413.01|2432.99|2412.99|2433.04|2413.04|2432.93|2412.93|9
1640627030000|2021-12-27 17:43:50|2432.93|2412.93|2432.97|2412.97|2432.97|2412.97|2432.93|2412.93|2
1640627040000|2021-12-27 17:44:00|2432.93|2412.93|2433.75|2413.75|2433.78|2413.78|2432.93|2412.93|8
1640627050000|2021-12-27 17:44:10|2433.74|2413.74|2431.82|2411.82|2433.74|2413.74|2431.68|2411.68|20
1640627060000|2021-12-27 17:44:20|2431.68|2411.68|2431.81|2411.81|2431.82|2411.82|2431.68|2411.68|6
1640627080000|2021-12-27 17:44:40|2431.68|2411.68|2431.54|2411.54|2431.92|2411.92|2431.54|2411.54|7
1640627090000|2021-12-27 17:44:50|2431.49|2411.49|2429.96|2409.96|2431.49|2411.49|2429.73|2409.73|20
1640627100000|2021-12-27 17:45:00|2429.99|2409.99|2430.74|2410.74|2431.06|2411.06|2429.88|2409.88|27
1640627110000|2021-12-27 17:45:10|2430.78|2410.78|2431.18|2411.18|2432.51|2412.51|2430.78|2410.78|9
1640627120000|2021-12-27 17:45:20|2432.08|2412.08|2431.54|2411.54|2432.11|2412.11|2431.01|2411.01|9
1640627130000|2021-12-27 17:45:30|2431.28|2411.28|2428.15|2408.15|2431.28|2411.28|2428.15|2408.15|14
1640627140000|2021-12-27 17:45:40|2428.2|2408.2|2426.4|2406.4|2428.2|2408.2|2426.4|2406.4|23
1640627150000|2021-12-27 17:45:50|2426.18|2406.18|2426.34|2406.34|2426.34|2406.34|2426.04|2406.04|7
1640627160000|2021-12-27 17:46:00|2426.32|2406.32|2426.27|2406.27|2427.67|2407.67|2426.11|2406.11|16
1640627170000|2021-12-27 17:46:10|2426.4|2406.4|2426.97|2406.97|2427.27|2407.27|2426.25|2406.25|18
1640627180000|2021-12-27 17:46:20|2426.88|2406.88|2426.92|2406.92|2426.92|2406.92|2426.88|2406.88|2
1640627190000|2021-12-27 17:46:30|2426.88|2406.88|2426.98|2406.98|2427.71|2407.71|2426.88|2406.88|14
1640627200000|2021-12-27 17:46:40|2427.61|2407.61|2427.61|2407.61|2427.61|2407.61|2427.61|2407.61|1
1640627210000|2021-12-27 17:46:50|2427.79|2407.79|2428.72|2408.72|2428.75|2408.75|2427.79|2407.79|6
1640627220000|2021-12-27 17:47:00|2428.77|2408.77|2429.58|2409.58|2429.92|2409.92|2428.68|2408.68|14
1640627230000|2021-12-27 17:47:10|2429.2|2409.2|2429.86|2409.86|2430.08|2410.08|2428.64|2408.64|20
1640627240000|2021-12-27 17:47:20|2430.21|2410.21|2429.47|2409.47|2430.29|2410.29|2429.02|2409.02|31
1640627250000|2021-12-27 17:47:30|2429.02|2409.02|2429.81|2409.81|2430.57|2410.57|2429.02|2409.02|30
1640627260000|2021-12-27 17:47:40|2429.72|2409.72|2429.22|2409.22|2429.87|2409.87|2428.83|2408.83|13
1640627270000|2021-12-27 17:47:50|2429.44|2409.44|2430.7|2410.7|2430.91|2410.91|2428.99|2408.99|20
1640627280000|2021-12-27 17:48:00|2430.69|2410.69|2430.64|2410.64|2431.32|2411.32|2430.59|2410.59|18
1640627290000|2021-12-27 17:48:10|2430.8|2410.8|2432.07|2412.07|2432.1|2412.1|2430.69|2410.69|19
1640627300000|2021-12-27 17:48:20|2432.1|2412.1|2432.53|2412.53|2432.8|2412.8|2431.72|2411.72|16
1640627310000|2021-12-27 17:48:30|2432.49|2412.49|2432.92|2412.92|2433.03|2413.03|2431.83|2411.83|15
1640627320000|2021-12-27 17:48:40|2432.95|2412.95|2433.61|2413.61|2433.61|2413.61|2432.95|2412.95|7
1640627330000|2021-12-27 17:48:50|2433.48|2413.48|2433.49|2413.49|2433.55|2413.55|2433.31|2413.31|11
1640627340000|2021-12-27 17:49:00|2433.52|2413.52|2435.02|2415.02|2435.07|2415.07|2433.48|2413.48|15
1640627350000|2021-12-27 17:49:10|2434.68|2414.68|2438.51|2418.51|2440.73|2420.73|2434.68|2414.68|37
1640627360000|2021-12-27 17:49:20|2438.52|2418.52|2437.13|2417.13|2438.64|2418.64|2437.13|2417.13|18
1640627370000|2021-12-27 17:49:30|2437.26|2417.26|2436.93|2416.93|2437.26|2417.26|2436.93|2416.93|6
1640627380000|2021-12-27 17:49:40|2437.06|2417.06|2434.61|2414.61|2437.06|2417.06|2434.61|2414.61|24
1640627390000|2021-12-27 17:49:50|2434.57|2414.57|2434.23|2414.23|2434.57|2414.57|2432.63|2412.63|25
1640627400000|2021-12-27 17:50:00|2434.26|2414.26|2432.62|2412.62|2434.26|2414.26|2432.52|2412.52|25
1640627410000|2021-12-27 17:50:10|2432.68|2412.68|2432.83|2412.83|2433.09|2413.09|2432.67|2412.67|15
1640627420000|2021-12-27 17:50:20|2433.11|2413.11|2433.84|2413.84|2434.8|2414.8|2433.11|2413.11|29
1640627430000|2021-12-27 17:50:30|2433.83|2413.83|2434.39|2414.39|2434.39|2414.39|2432.84|2412.84|25
1640627440000|2021-12-27 17:50:40|2434.43|2414.43|2434.58|2414.58|2434.9|2414.9|2434.03|2414.03|28
1640627450000|2021-12-27 17:50:50|2434.72|2414.72|2434.93|2414.93|2434.99|2414.99|2434.5|2414.5|19
1640627460000|2021-12-27 17:51:00|2434.84|2414.84|2433.89|2413.89|2434.86|2414.86|2433.89|2413.89|19
1640627470000|2021-12-27 17:51:10|2433.93|2413.93|2434.25|2414.25|2434.26|2414.26|2433.93|2413.93|14
1640627480000|2021-12-27 17:51:20|2434.31|2414.31|2434.9|2414.9|2435.71|2415.71|2434.15|2414.15|25
1640627490000|2021-12-27 17:51:30|2434.91|2414.91|2434.63|2414.63|2435.66|2415.66|2434.11|2414.11|19
1640627500000|2021-12-27 17:51:40|2434.61|2414.61|2433.9|2413.9|2434.62|2414.62|2433.8|2413.8|12
1640627510000|2021-12-27 17:51:50|2434.83|2414.83|2433.49|2413.49|2434.85|2414.85|2433.16|2413.16|20
1640627520000|2021-12-27 17:52:00|2433.48|2413.48|2433.68|2413.68|2433.86|2413.86|2431.8|2411.8|25
1640627530000|2021-12-27 17:52:10|2433.69|2413.69|2433.75|2413.75|2434.3|2414.3|2433.69|2413.69|21
1640627540000|2021-12-27 17:52:20|2433.87|2413.87|2433.41|2413.41|2433.87|2413.87|2433.41|2413.41|12
1640627550000|2021-12-27 17:52:30|2433.4|2413.4|2432.74|2412.74|2433.52|2413.52|2432.52|2412.52|18
1640627560000|2021-12-27 17:52:40|2432.73|2412.73|2432.03|2412.03|2433.09|2413.09|2431.6|2411.6|20
1640627570000|2021-12-27 17:52:50|2431.98|2411.98|2431.83|2411.83|2432.68|2412.68|2431.83|2411.83|15
1640627580000|2021-12-27 17:53:00|2431.8|2411.8|2431.98|2411.98|2431.98|2411.98|2431.8|2411.8|3
1640627590000|2021-12-27 17:53:10|2431.25|2411.25|2428.82|2408.82|2431.25|2411.25|2428.78|2408.78|16
1640627600000|2021-12-27 17:53:20|2428.84|2408.84|2429.11|2409.11|2429.27|2409.27|2428.84|2408.84|18
1640627610000|2021-12-27 17:53:30|2429|2409|2428.55|2408.55|2429.11|2409.11|2428.36|2408.36|27
1640627620000|2021-12-27 17:53:40|2428.37|2408.37|2427.1|2407.1|2428.37|2408.37|2427.1|2407.1|11
1640627630000|2021-12-27 17:53:50|2427.16|2407.16|2428|2408|2428|2408|2425.7|2405.7|30
1640627640000|2021-12-27 17:54:00|2427.84|2407.84|2428.5|2408.5|2429.17|2409.17|2427.26|2407.26|23
1640627650000|2021-12-27 17:54:10|2428.59|2408.59|2428.55|2408.55|2429.14|2409.14|2427.86|2407.86|24
1640627660000|2021-12-27 17:54:20|2428.54|2408.54|2429.55|2409.55|2429.55|2409.55|2428.05|2408.05|15
1640627670000|2021-12-27 17:54:30|2429.49|2409.49|2429.61|2409.61|2429.63|2409.63|2429.07|2409.07|14
1640627680000|2021-12-27 17:54:40|2429.6|2409.6|2430.17|2410.17|2430.22|2410.22|2429.59|2409.59|14
1640627690000|2021-12-27 17:54:50|2430.18|2410.18|2429.65|2409.65|2430.51|2410.51|2429.54|2409.54|19
1640627700000|2021-12-27 17:55:00|2429.71|2409.71|2431.04|2411.04|2431.14|2411.14|2429.62|2409.62|22
1640627710000|2021-12-27 17:55:10|2431.02|2411.02|2431.55|2411.55|2431.55|2411.55|2431.02|2411.02|18
1640627720000|2021-12-27 17:55:20|2431.47|2411.47|2431.33|2411.33|2431.48|2411.48|2431.3|2411.3|10
1640627730000|2021-12-27 17:55:30|2431.39|2411.39|2431.63|2411.63|2431.64|2411.64|2431.11|2411.11|11
1640627740000|2021-12-27 17:55:40|2431.61|2411.61|2431.61|2411.61|2431.64|2411.64|2431.5|2411.5|10
1640627750000|2021-12-27 17:55:50|2431.5|2411.5|2431.45|2411.45|2431.56|2411.56|2431.28|2411.28|11
1640627760000|2021-12-27 17:56:00|2431.44|2411.44|2432.54|2412.54|2432.54|2412.54|2431.36|2411.36|8
1640627770000|2021-12-27 17:56:10|2432.55|2412.55|2433.27|2413.27|2433.9|2413.9|2432.55|2412.55|26
1640627780000|2021-12-27 17:56:20|2433.11|2413.11|2433.01|2413.01|2433.14|2413.14|2433.01|2413.01|20
1640627790000|2021-12-27 17:56:30|2432.9|2412.9|2431.28|2411.28|2432.9|2412.9|2430.95|2410.95|13
1640627800000|2021-12-27 17:56:40|2430.94|2410.94|2430.71|2410.71|2430.98|2410.98|2430.15|2410.15|27
1640627810000|2021-12-27 17:56:50|2430.42|2410.42|2430.19|2410.19|2431.25|2411.25|2430.19|2410.19|16
1640627820000|2021-12-27 17:57:00|2430.1|2410.1|2431.09|2411.09|2431.84|2411.84|2429.53|2409.53|20
1640627830000|2021-12-27 17:57:10|2431.96|2411.96|2431.29|2411.29|2431.96|2411.96|2429.94|2409.94|15
1640627840000|2021-12-27 17:57:20|2431.28|2411.28|2431.98|2411.98|2432.09|2412.09|2430.93|2410.93|22
1640627850000|2021-12-27 17:57:30|2431.96|2411.96|2429.82|2409.82|2431.96|2411.96|2429.7|2409.7|20
1640627860000|2021-12-27 17:57:40|2429.84|2409.84|2430.62|2410.62|2430.82|2410.82|2429.1|2409.1|16
1640627870000|2021-12-27 17:57:50|2430.7|2410.7|2429.81|2409.81|2431.3|2411.3|2429.81|2409.81|26
1640627880000|2021-12-27 17:58:00|2429.59|2409.59|2430.79|2410.79|2431.9|2411.9|2428.76|2408.76|19
1640627890000|2021-12-27 17:58:10|2430.78|2410.78|2428.33|2408.33|2430.79|2410.79|2428.33|2408.33|14
1640627900000|2021-12-27 17:58:20|2428.46|2408.46|2428.24|2408.24|2429.79|2409.79|2427.66|2407.66|24
1640627910000|2021-12-27 17:58:30|2428.16|2408.16|2427.39|2407.39|2428.16|2408.16|2427.05|2407.05|17
1640627920000|2021-12-27 17:58:40|2427.44|2407.44|2427.18|2407.18|2427.45|2407.45|2427.05|2407.05|18
1640627930000|2021-12-27 17:58:50|2427.07|2407.07|2425.94|2405.94|2427.07|2407.07|2425.94|2405.94|13
1640627940000|2021-12-27 17:59:00|2425.95|2405.95|2425.97|2405.97|2426.12|2406.12|2425.95|2405.95|12
1640627950000|2021-12-27 17:59:10|2425.99|2405.99|2425.94|2405.94|2426.19|2406.19|2425.9|2405.9|21
1640627960000|2021-12-27 17:59:20|2425.96|2405.96|2426.28|2406.28|2426.39|2406.39|2425.95|2405.95|11
1640627970000|2021-12-27 17:59:30|2426.33|2406.33|2426.41|2406.41|2426.57|2406.57|2426.22|2406.22|18
1640627980000|2021-12-27 17:59:40|2426.33|2406.33|2425.38|2405.38|2426.33|2406.33|2424.48|2404.48|21
1640627990000|2021-12-27 17:59:50|2425.34|2405.34|2424.79|2404.79|2425.64|2405.64|2424.73|2404.73|9
1640628000000|2021-12-27 18:00:00|2424.73|2404.73|2426.77|2406.77|2427.28|2407.28|2424.73|2404.73|16
1640628010000|2021-12-27 18:00:10|2426.78|2406.78|2426.78|2406.78|2427.51|2407.51|2426.67|2406.67|12
1640628020000|2021-12-27 18:00:20|2426.81|2406.81|2428.24|2408.24|2428.24|2408.24|2426.67|2406.67|22
1640628030000|2021-12-27 18:00:30|2427.99|2407.99|2427.69|2407.69|2428.01|2408.01|2427.69|2407.69|14
1640628040000|2021-12-27 18:00:40|2427.57|2407.57|2426.98|2406.98|2427.57|2407.57|2426.96|2406.96|13
1640628050000|2021-12-27 18:00:50|2427.01|2407.01|2427.28|2407.28|2427.58|2407.58|2426.98|2406.98|22
1640628060000|2021-12-27 18:01:00|2427.27|2407.27|2427.2|2407.2|2427.27|2407.27|2427|2407|21
1640628070000|2021-12-27 18:01:10|2427.24|2407.24|2427.14|2407.14|2427.43|2407.43|2427.14|2407.14|21
1640628080000|2021-12-27 18:01:20|2427.12|2407.12|2427.48|2407.48|2427.55|2407.55|2426.85|2406.85|11
1640628090000|2021-12-27 18:01:30|2427.47|2407.47|2427.01|2407.01|2427.47|2407.47|2426.85|2406.85|23
1640628100000|2021-12-27 18:01:40|2426.89|2406.89|2427.18|2407.18|2427.67|2407.67|2426.89|2406.89|12
1640628110000|2021-12-27 18:01:50|2427.07|2407.07|2427.79|2407.79|2427.83|2407.83|2427.07|2407.07|12
1640628120000|2021-12-27 18:02:00|2427.8|2407.8|2427.08|2407.08|2428.05|2408.05|2427.08|2407.08|17
1640628130000|2021-12-27 18:02:10|2426.98|2406.98|2426.81|2406.81|2426.98|2406.98|2426.81|2406.81|5
1640628140000|2021-12-27 18:02:20|2426.83|2406.83|2427.71|2407.71|2427.92|2407.92|2426.83|2406.83|21
1640628150000|2021-12-27 18:02:30|2427.9|2407.9|2429.26|2409.26|2429.33|2409.33|2427.48|2407.48|23
1640628160000|2021-12-27 18:02:40|2429.25|2409.25|2428.77|2408.77|2429.34|2409.34|2428.77|2408.77|20
1640628170000|2021-12-27 18:02:50|2428.72|2408.72|2428.74|2408.74|2428.74|2408.74|2428.51|2408.51|5
1640628180000|2021-12-27 18:03:00|2428.75|2408.75|2429.82|2409.82|2429.83|2409.83|2428.02|2408.02|11
1640628190000|2021-12-27 18:03:10|2429.78|2409.78|2428.65|2408.65|2429.8|2409.8|2428.65|2408.65|10
1640628210000|2021-12-27 18:03:30|2428.5|2408.5|2429.57|2409.57|2429.57|2409.57|2428.5|2408.5|26
1640628220000|2021-12-27 18:03:40|2429.53|2409.53|2429.5|2409.5|2429.74|2409.74|2429.2|2409.2|16
1640628230000|2021-12-27 18:03:50|2429.49|2409.49|2429.74|2409.74|2429.89|2409.89|2429.49|2409.49|12
1640628240000|2021-12-27 18:04:00|2429.86|2409.86|2429.22|2409.22|2429.91|2409.91|2429.22|2409.22|14
1640628250000|2021-12-27 18:04:10|2429.6|2409.6|2427.54|2407.54|2429.6|2409.6|2427.54|2407.54|13
1640628260000|2021-12-27 18:04:20|2427.53|2407.53|2427.31|2407.31|2427.82|2407.82|2427.22|2407.22|24
1640628270000|2021-12-27 18:04:30|2427.55|2407.55|2427.91|2407.91|2427.91|2407.91|2427.55|2407.55|10
1640628280000|2021-12-27 18:04:40|2427.9|2407.9|2427.88|2407.88|2428.27|2408.27|2427.79|2407.79|12
1640628290000|2021-12-27 18:04:50|2427.85|2407.85|2427.95|2407.95|2428.14|2408.14|2427.84|2407.84|13
1640628300000|2021-12-27 18:05:00|2427.89|2407.89|2427.91|2407.91|2428.04|2408.04|2427.87|2407.87|8
1640628310000|2021-12-27 18:05:10|2428.14|2408.14|2428.05|2408.05|2428.22|2408.22|2428|2408|9
1640628320000|2021-12-27 18:05:20|2428.33|2408.33|2428.38|2408.38|2428.5|2408.5|2427.71|2407.71|14
1640628330000|2021-12-27 18:05:30|2428.37|2408.37|2427.84|2407.84|2428.37|2408.37|2427.84|2407.84|14
1640628340000|2021-12-27 18:05:40|2427.81|2407.81|2429.23|2409.23|2429.64|2409.64|2427.34|2407.34|27
1640628350000|2021-12-27 18:05:50|2429.24|2409.24|2429.83|2409.83|2429.98|2409.98|2429.2|2409.2|26
1640628360000|2021-12-27 18:06:00|2429.8|2409.8|2430.24|2410.24|2430.29|2410.29|2429.47|2409.47|9
1640628370000|2021-12-27 18:06:10|2430.23|2410.23|2429.03|2409.03|2430.29|2410.29|2429.03|2409.03|23
1640628380000|2021-12-27 18:06:20|2428.66|2408.66|2427.57|2407.57|2428.81|2408.81|2427.53|2407.53|24
1640628390000|2021-12-27 18:06:30|2427.56|2407.56|2426.97|2406.97|2427.64|2407.64|2426.97|2406.97|17
1640628400000|2021-12-27 18:06:40|2426.96|2406.96|2426.53|2406.53|2427.58|2407.58|2426.53|2406.53|13
1640628410000|2021-12-27 18:06:50|2426.46|2406.46|2425.93|2405.93|2427.04|2407.04|2425.11|2405.11|10
1640628420000|2021-12-27 18:07:00|2426.18|2406.18|2427.08|2407.08|2427.08|2407.08|2426.18|2406.18|3
1640628430000|2021-12-27 18:07:10|2427.07|2407.07|2426.33|2406.33|2427.08|2407.08|2426.33|2406.33|7
1640628440000|2021-12-27 18:07:20|2426.21|2406.21|2426.18|2406.18|2427.3|2407.3|2425.89|2405.89|11
1640628450000|2021-12-27 18:07:30|2427|2407|2427.74|2407.74|2427.74|2407.74|2426.32|2406.32|15
1640628460000|2021-12-27 18:07:40|2427.72|2407.72|2427.59|2407.59|2428.02|2408.02|2427.59|2407.59|16
1640628470000|2021-12-27 18:07:50|2427.52|2407.52|2426.81|2406.81|2427.58|2407.58|2426.63|2406.63|18
1640628480000|2021-12-27 18:08:00|2426.93|2406.93|2427.17|2407.17|2427.33|2407.33|2426.18|2406.18|14
1640628490000|2021-12-27 18:08:10|2427.16|2407.16|2428.29|2408.29|2428.29|2408.29|2426.76|2406.76|20
1640628500000|2021-12-27 18:08:20|2428.27|2408.27|2427.68|2407.68|2428.27|2408.27|2426.67|2406.67|23
1640628510000|2021-12-27 18:08:30|2427.7|2407.7|2427.4|2407.4|2428.06|2408.06|2427.07|2407.07|20
1640628520000|2021-12-27 18:08:40|2427.34|2407.34|2428.07|2408.07|2428.17|2408.17|2427.13|2407.13|15
1640628530000|2021-12-27 18:08:50|2428.06|2408.06|2426.92|2406.92|2428.06|2408.06|2426.92|2406.92|8
1640628540000|2021-12-27 18:09:00|2426.82|2406.82|2427.16|2407.16|2427.16|2407.16|2426.66|2406.66|11
1640628550000|2021-12-27 18:09:10|2427.15|2407.15|2425.07|2405.07|2427.2|2407.2|2425.07|2405.07|21
1640628560000|2021-12-27 18:09:20|2425.21|2405.21|2424.54|2404.54|2425.45|2405.45|2424.4|2404.4|15
1640628570000|2021-12-27 18:09:30|2424.44|2404.44|2425.81|2405.81|2426.4|2406.4|2424.44|2404.44|14
1640628580000|2021-12-27 18:09:40|2425.7|2405.7|2426.31|2406.31|2426.39|2406.39|2425.6|2405.6|11
1640628590000|2021-12-27 18:09:50|2426.3|2406.3|2425.66|2405.66|2426.3|2406.3|2425.42|2405.42|11
1640628600000|2021-12-27 18:10:00|2425.64|2405.64|2425.25|2405.25|2425.75|2405.75|2424.65|2404.65|21
1640628610000|2021-12-27 18:10:10|2425.16|2405.16|2423.59|2403.59|2425.6|2405.6|2423.08|2403.08|14
1640628620000|2021-12-27 18:10:20|2423.62|2403.62|2424.1|2404.1|2424.26|2404.26|2422.4|2402.4|23
1640628630000|2021-12-27 18:10:30|2424.05|2404.05|2424.07|2404.07|2424.21|2404.21|2422.52|2402.52|28
1640628640000|2021-12-27 18:10:40|2424.04|2404.04|2424.53|2404.53|2424.73|2404.73|2424.04|2404.04|18
1640628650000|2021-12-27 18:10:50|2424.56|2404.56|2423.42|2403.42|2424.56|2404.56|2423.42|2403.42|21
1640628660000|2021-12-27 18:11:00|2423.35|2403.35|2422.34|2402.34|2423.4|2403.4|2422.34|2402.34|22
1640628670000|2021-12-27 18:11:10|2422.37|2402.37|2421.73|2401.73|2422.47|2402.47|2421.73|2401.73|17
1640628680000|2021-12-27 18:11:20|2421.8|2401.8|2419.75|2399.75|2421.8|2401.8|2419.75|2399.75|17
1640628690000|2021-12-27 18:11:30|2419.39|2399.39|2419.1|2399.1|2419.69|2399.69|2419.1|2399.1|11
1640628700000|2021-12-27 18:11:40|2419.08|2399.08|2417.29|2397.29|2419.08|2399.08|2416.96|2396.96|12
1640628710000|2021-12-27 18:11:50|2416.98|2396.98|2417.35|2397.35|2417.35|2397.35|2416.97|2396.97|3
1640628720000|2021-12-27 18:12:00|2417.29|2397.29|2417.35|2397.35|2417.35|2397.35|2416.71|2396.71|4
1640628730000|2021-12-27 18:12:10|2417.29|2397.29|2418.49|2398.49|2418.6|2398.6|2417.29|2397.29|14
1640628740000|2021-12-27 18:12:20|2418.43|2398.43|2417.53|2397.53|2418.53|2398.53|2417.21|2397.21|19
1640628750000|2021-12-27 18:12:30|2417.74|2397.74|2417.41|2397.41|2418.52|2398.52|2417.41|2397.41|11
1640628760000|2021-12-27 18:12:40|2417.39|2397.39|2416.91|2396.91|2417.39|2397.39|2416.91|2396.91|9
1640628770000|2021-12-27 18:12:50|2416.94|2396.94|2417.15|2397.15|2417.42|2397.42|2416.78|2396.78|17
1640628780000|2021-12-27 18:13:00|2417.36|2397.36|2416.93|2396.93|2417.36|2397.36|2416.91|2396.91|8
1640628790000|2021-12-27 18:13:10|2416.82|2396.82|2418.46|2398.46|2418.84|2398.84|2415.76|2395.76|16
1640628800000|2021-12-27 18:13:20|2418.47|2398.47|2417.96|2397.96|2418.47|2398.47|2417.96|2397.96|22
1640628810000|2021-12-27 18:13:30|2417.95|2397.95|2417.96|2397.96|2418.42|2398.42|2417.88|2397.88|21
1640628820000|2021-12-27 18:13:40|2417.95|2397.95|2418.14|2398.14|2418.58|2398.58|2417.95|2397.95|11
1640628830000|2021-12-27 18:13:50|2418.1|2398.1|2418.45|2398.45|2418.73|2398.73|2418.1|2398.1|9
1640628840000|2021-12-27 18:14:00|2418.43|2398.43|2417.16|2397.16|2418.43|2398.43|2417.16|2397.16|27
1640628850000|2021-12-27 18:14:10|2417.41|2397.41|2417.93|2397.93|2417.93|2397.93|2417.3|2397.3|15
1640628860000|2021-12-27 18:14:20|2417.84|2397.84|2417.82|2397.82|2418.08|2398.08|2417.69|2397.69|13
1640628870000|2021-12-27 18:14:30|2417.81|2397.81|2417.07|2397.07|2418.07|2398.07|2416.2|2396.2|21
1640628880000|2021-12-27 18:14:40|2415.7|2395.7|2416.53|2396.53|2416.53|2396.53|2415.67|2395.67|4
1640628890000|2021-12-27 18:14:50|2416.55|2396.55|2416.76|2396.76|2417.04|2397.04|2415.76|2395.76|11
1640628900000|2021-12-27 18:15:00|2417.27|2397.27|2416.88|2396.88|2417.36|2397.36|2416.88|2396.88|7
1640628910000|2021-12-27 18:15:10|2416.93|2396.93|2418.31|2398.31|2418.5|2398.5|2416.93|2396.93|13
1640628920000|2021-12-27 18:15:20|2418.34|2398.34|2418.5|2398.5|2418.5|2398.5|2418.24|2398.24|8
1640628930000|2021-12-27 18:15:30|2418.45|2398.45|2417.98|2397.98|2418.45|2398.45|2417.83|2397.83|17
1640628940000|2021-12-27 18:15:40|2418.01|2398.01|2417.22|2397.22|2418.01|2398.01|2417.22|2397.22|14
1640628950000|2021-12-27 18:15:50|2416.95|2396.95|2417.77|2397.77|2418.23|2398.23|2416.95|2396.95|31
1640628960000|2021-12-27 18:16:00|2417.8|2397.8|2418.18|2398.18|2418.18|2398.18|2417.79|2397.79|16
1640628970000|2021-12-27 18:16:10|2418.26|2398.26|2418.82|2398.82|2419.09|2399.09|2418.07|2398.07|23
1640628980000|2021-12-27 18:16:20|2418.83|2398.83|2418.89|2398.89|2419.47|2399.47|2418.78|2398.78|15
1640628990000|2021-12-27 18:16:30|2418.88|2398.88|2418.9|2398.9|2419.12|2399.12|2418.56|2398.56|16
1640629000000|2021-12-27 18:16:40|2418.92|2398.92|2417.47|2397.47|2419.13|2399.13|2417.47|2397.47|22
1640629010000|2021-12-27 18:16:50|2417.7|2397.7|2418.8|2398.8|2418.8|2398.8|2417.5|2397.5|13
1640629020000|2021-12-27 18:17:00|2418.79|2398.79|2417.58|2397.58|2418.8|2398.8|2417.53|2397.53|15
1640629030000|2021-12-27 18:17:10|2417.65|2397.65|2418.42|2398.42|2418.54|2398.54|2417.03|2397.03|17
1640629040000|2021-12-27 18:17:20|2418.96|2398.96|2418.25|2398.25|2419.02|2399.02|2418.25|2398.25|23
1640629050000|2021-12-27 18:17:30|2417.83|2397.83|2417.81|2397.81|2417.83|2397.83|2416.06|2396.06|27
1640629060000|2021-12-27 18:17:40|2417.91|2397.91|2417.76|2397.76|2418|2398|2416.91|2396.91|22
1640629070000|2021-12-27 18:17:50|2417.79|2397.79|2418.23|2398.23|2418.29|2398.29|2416.97|2396.97|14
1640629080000|2021-12-27 18:18:00|2418.3|2398.3|2417.49|2397.49|2418.3|2398.3|2417.42|2397.42|6
1640629090000|2021-12-27 18:18:10|2417.94|2397.94|2417.35|2397.35|2418.09|2398.09|2417.35|2397.35|9
1640629100000|2021-12-27 18:18:20|2418.1|2398.1|2417.27|2397.27|2418.12|2398.12|2417.25|2397.25|19
1640629110000|2021-12-27 18:18:30|2418.08|2398.08|2420.04|2400.04|2420.9|2400.9|2418.08|2398.08|25
1640629120000|2021-12-27 18:18:40|2420.03|2400.03|2418.93|2398.93|2420.38|2400.38|2418.48|2398.48|33
1640629130000|2021-12-27 18:18:50|2418.86|2398.86|2421.24|2401.24|2422.68|2402.68|2418.62|2398.62|31
1640629140000|2021-12-27 18:19:00|2422.33|2402.33|2422.52|2402.52|2422.79|2402.79|2421.86|2401.86|25
1640629150000|2021-12-27 18:19:10|2422.5|2402.5|2422.15|2402.15|2423.05|2403.05|2422|2402|31
1640629160000|2021-12-27 18:19:20|2422.13|2402.13|2423.07|2403.07|2423.09|2403.09|2421.82|2401.82|19
1640629170000|2021-12-27 18:19:30|2423.04|2403.04|2421.46|2401.46|2423.15|2403.15|2421.13|2401.13|24
1640629180000|2021-12-27 18:19:40|2420.41|2400.41|2420.41|2400.41|2420.41|2400.41|2420.41|2400.41|1
1640629190000|2021-12-27 18:19:50|2421.45|2401.45|2422.13|2402.13|2422.13|2402.13|2421.45|2401.45|11
1640629200000|2021-12-27 18:20:00|2422.08|2402.08|2422.75|2402.75|2422.75|2402.75|2422.07|2402.07|12
1640629210000|2021-12-27 18:20:10|2422.52|2402.52|2422.32|2402.32|2422.53|2402.53|2422.2|2402.2|7
1640629220000|2021-12-27 18:20:20|2422.24|2402.24|2422.44|2402.44|2422.44|2402.44|2422.23|2402.23|9
1640629230000|2021-12-27 18:20:30|2422.46|2402.46|2421.63|2401.63|2422.61|2402.61|2420.77|2400.77|20
1640629240000|2021-12-27 18:20:40|2421.57|2401.57|2421.13|2401.13|2421.61|2401.61|2421.13|2401.13|8
1640629250000|2021-12-27 18:20:50|2421.14|2401.14|2420.68|2400.68|2421.16|2401.16|2420.06|2400.06|6
1640629260000|2021-12-27 18:21:00|2420.23|2400.23|2421.82|2401.82|2422.19|2402.19|2420.23|2400.23|15
1640629270000|2021-12-27 18:21:10|2421.78|2401.78|2422.1|2402.1|2422.1|2402.1|2421.78|2401.78|3
1640629280000|2021-12-27 18:21:20|2422.09|2402.09|2421.94|2401.94|2422.31|2402.31|2421.92|2401.92|11
1640629290000|2021-12-27 18:21:30|2421.95|2401.95|2422.29|2402.29|2422.29|2402.29|2421.94|2401.94|15
1640629300000|2021-12-27 18:21:40|2422.28|2402.28|2422.62|2402.62|2422.63|2402.63|2422.28|2402.28|5
1640629310000|2021-12-27 18:21:50|2422.97|2402.97|2422.95|2402.95|2423.13|2403.13|2422.48|2402.48|6
1640629320000|2021-12-27 18:22:00|2422.72|2402.72|2422.72|2402.72|2422.72|2402.72|2422.72|2402.72|1
1640629330000|2021-12-27 18:22:10|2422.73|2402.73|2424.52|2404.52|2424.52|2404.52|2422.73|2402.73|10
1640629340000|2021-12-27 18:22:20|2424.51|2404.51|2424.9|2404.9|2425.33|2405.33|2424.33|2404.33|12
1640629350000|2021-12-27 18:22:30|2425.81|2405.81|2425.46|2405.46|2425.94|2405.94|2425.46|2405.46|5
1640629360000|2021-12-27 18:22:40|2425.66|2405.66|2425.55|2405.55|2425.66|2405.66|2425.48|2405.48|10
1640629370000|2021-12-27 18:22:50|2425.56|2405.56|2425.56|2405.56|2425.56|2405.56|2425.56|2405.56|1
1640629380000|2021-12-27 18:23:00|2425.63|2405.63|2426.91|2406.91|2427.07|2407.07|2425.55|2405.55|17
1640629390000|2021-12-27 18:23:10|2426.88|2406.88|2426.84|2406.84|2426.94|2406.94|2426.82|2406.82|15
1640629400000|2021-12-27 18:23:20|2426.83|2406.83|2426.59|2406.59|2426.87|2406.87|2426.59|2406.59|22
1640629410000|2021-12-27 18:23:30|2426.22|2406.22|2424.16|2404.16|2426.22|2406.22|2424.16|2404.16|20
1640629420000|2021-12-27 18:23:40|2424.21|2404.21|2423.92|2403.92|2424.21|2404.21|2423.72|2403.72|13
1640629430000|2021-12-27 18:23:50|2423.83|2403.83|2422.19|2402.19|2423.85|2403.85|2422.19|2402.19|18
1640629440000|2021-12-27 18:24:00|2422.27|2402.27|2421.68|2401.68|2422.31|2402.31|2421.68|2401.68|12
1640629450000|2021-12-27 18:24:10|2421.77|2401.77|2421.27|2401.27|2421.84|2401.84|2421.27|2401.27|6
1640629460000|2021-12-27 18:24:20|2421.26|2401.26|2420.74|2400.74|2421.48|2401.48|2420.74|2400.74|8
1640629470000|2021-12-27 18:24:30|2420.53|2400.53|2422.37|2402.37|2422.43|2402.43|2420.46|2400.46|13
1640629480000|2021-12-27 18:24:40|2422.4|2402.4|2423.28|2403.28|2423.28|2403.28|2422.37|2402.37|16
1640629490000|2021-12-27 18:24:50|2423.33|2403.33|2422.9|2402.9|2423.33|2403.33|2422.53|2402.53|11
1640629500000|2021-12-27 18:25:00|2422.89|2402.89|2422.55|2402.55|2422.89|2402.89|2422.55|2402.55|12
1640629510000|2021-12-27 18:25:10|2422.64|2402.64|2422.89|2402.89|2423.13|2403.13|2422.64|2402.64|9
1640629520000|2021-12-27 18:25:20|2422.88|2402.88|2421.72|2401.72|2423.42|2403.42|2421.42|2401.42|25
1640629530000|2021-12-27 18:25:30|2421.71|2401.71|2421.78|2401.78|2421.81|2401.81|2421.65|2401.65|9
1640629540000|2021-12-27 18:25:40|2421.82|2401.82|2422.53|2402.53|2422.55|2402.55|2421.82|2401.82|8
1640629550000|2021-12-27 18:25:50|2422.52|2402.52|2422.61|2402.61|2422.61|2402.61|2421.51|2401.51|13
1640629560000|2021-12-27 18:26:00|2422.65|2402.65|2422.5|2402.5|2422.71|2402.71|2422.33|2402.33|9
1640629570000|2021-12-27 18:26:10|2422.49|2402.49|2422.48|2402.48|2422.51|2402.51|2422.45|2402.45|22
1640629580000|2021-12-27 18:26:20|2422.5|2402.5|2422.8|2402.8|2422.8|2402.8|2422.47|2402.47|13
1640629590000|2021-12-27 18:26:30|2422.92|2402.92|2422.46|2402.46|2423.16|2403.16|2422.46|2402.46|15
1640629600000|2021-12-27 18:26:40|2422.48|2402.48|2423.11|2403.11|2423.11|2403.11|2422.46|2402.46|8
1640629610000|2021-12-27 18:26:50|2422.9|2402.9|2423.38|2403.38|2423.38|2403.38|2422.9|2402.9|5
1640629620000|2021-12-27 18:27:00|2423.12|2403.12|2422.99|2402.99|2423.12|2403.12|2422.99|2402.99|2
1640629630000|2021-12-27 18:27:10|2422.84|2402.84|2422.14|2402.14|2422.84|2402.84|2422.14|2402.14|10
1640629640000|2021-12-27 18:27:20|2422.24|2402.24|2421.96|2401.96|2422.32|2402.32|2421.89|2401.89|14
1640629650000|2021-12-27 18:27:30|2421.89|2401.89|2420.8|2400.8|2421.96|2401.96|2420.8|2400.8|5
1640629660000|2021-12-27 18:27:40|2421.37|2401.37|2421.63|2401.63|2421.63|2401.63|2421.25|2401.25|10
1640629670000|2021-12-27 18:27:50|2421.57|2401.57|2420.8|2400.8|2421.57|2401.57|2420.8|2400.8|34
1640629680000|2021-12-27 18:28:00|2421.22|2401.22|2421.16|2401.16|2421.38|2401.38|2421.08|2401.08|25
1640629690000|2021-12-27 18:28:10|2421.15|2401.15|2419.41|2399.41|2421.15|2401.15|2419.41|2399.41|26
1640629700000|2021-12-27 18:28:20|2419.43|2399.43|2419.32|2399.32|2419.45|2399.45|2419.08|2399.08|30
1640629710000|2021-12-27 18:28:30|2419.2|2399.2|2418.84|2398.84|2419.51|2399.51|2418.72|2398.72|27
1640629720000|2021-12-27 18:28:40|2418.83|2398.83|2417.96|2397.96|2419.05|2399.05|2417.82|2397.82|20
1640629730000|2021-12-27 18:28:50|2417.93|2397.93|2417.93|2397.93|2418.17|2398.17|2417.83|2397.83|27
1640629740000|2021-12-27 18:29:00|2418.63|2398.63|2417.44|2397.44|2418.63|2398.63|2417.31|2397.31|24
1640629750000|2021-12-27 18:29:10|2417.67|2397.67|2417.43|2397.43|2417.67|2397.67|2417.38|2397.38|24
1640629760000|2021-12-27 18:29:20|2417.42|2397.42|2417.56|2397.56|2417.83|2397.83|2417.38|2397.38|20
1640629770000|2021-12-27 18:29:30|2417.75|2397.75|2417.79|2397.79|2417.8|2397.8|2417.75|2397.75|3
1640629780000|2021-12-27 18:29:40|2417.39|2397.39|2417.22|2397.22|2417.64|2397.64|2417.22|2397.22|5
1640629790000|2021-12-27 18:29:50|2417.15|2397.15|2417.14|2397.14|2417.77|2397.77|2417.14|2397.14|4
1640629800000|2021-12-27 18:30:00|2417.77|2397.77|2417.53|2397.53|2417.77|2397.77|2417.45|2397.45|6
1640629810000|2021-12-27 18:30:10|2417.24|2397.24|2417.55|2397.55|2417.55|2397.55|2417.22|2397.22|4
1640629820000|2021-12-27 18:30:20|2417.53|2397.53|2417.53|2397.53|2417.53|2397.53|2416.5|2396.5|5
1640629830000|2021-12-27 18:30:30|2417.55|2397.55|2417.82|2397.82|2417.83|2397.83|2417.39|2397.39|17
1640629840000|2021-12-27 18:30:40|2417.81|2397.81|2415.89|2395.89|2418.48|2398.48|2415.79|2395.79|35
1640629850000|2021-12-27 18:30:50|2415.87|2395.87|2416.34|2396.34|2416.34|2396.34|2415.67|2395.67|6
1640629860000|2021-12-27 18:31:00|2416.24|2396.24|2417.98|2397.98|2418.24|2398.24|2416|2396|21
1640629870000|2021-12-27 18:31:10|2418.08|2398.08|2418.53|2398.53|2418.56|2398.56|2418.02|2398.02|24
1640629880000|2021-12-27 18:31:20|2418.52|2398.52|2418.77|2398.77|2418.77|2398.77|2418.48|2398.48|22
1640629890000|2021-12-27 18:31:30|2418.83|2398.83|2418.55|2398.55|2419.45|2399.45|2418.55|2398.55|18
1640629900000|2021-12-27 18:31:40|2418.53|2398.53|2418.6|2398.6|2418.74|2398.74|2418.47|2398.47|12
1640629910000|2021-12-27 18:31:50|2418.62|2398.62|2418.95|2398.95|2418.95|2398.95|2418.56|2398.56|26
1640629920000|2021-12-27 18:32:00|2418.94|2398.94|2419.67|2399.67|2419.85|2399.85|2418.69|2398.69|16
1640629930000|2021-12-27 18:32:10|2419.71|2399.71|2420.14|2400.14|2420.14|2400.14|2419.67|2399.67|12
1640629940000|2021-12-27 18:32:20|2419.94|2399.94|2419.84|2399.84|2419.98|2399.98|2419.84|2399.84|6
1640629950000|2021-12-27 18:32:30|2419.83|2399.83|2419.91|2399.91|2419.96|2399.96|2419.83|2399.83|13
1640629960000|2021-12-27 18:32:40|2419.94|2399.94|2419.98|2399.98|2420.02|2400.02|2419.87|2399.87|18
1640629970000|2021-12-27 18:32:50|2419.95|2399.95|2420.03|2400.03|2420.12|2400.12|2419.84|2399.84|22
1640629980000|2021-12-27 18:33:00|2420.02|2400.02|2419.08|2399.08|2420.03|2400.03|2418.95|2398.95|29
1640629990000|2021-12-27 18:33:10|2419.07|2399.07|2419.02|2399.02|2419.13|2399.13|2419.01|2399.01|8
1640630000000|2021-12-27 18:33:20|2419.03|2399.03|2418.72|2398.72|2420.07|2400.07|2418.24|2398.24|29
1640630010000|2021-12-27 18:33:30|2418.7|2398.7|2418.57|2398.57|2418.7|2398.7|2418.5|2398.5|32
1640630020000|2021-12-27 18:33:40|2418.54|2398.54|2417.9|2397.9|2419.05|2399.05|2417.9|2397.9|31
1640630030000|2021-12-27 18:33:50|2417.63|2397.63|2418.07|2398.07|2418.19|2398.19|2417.16|2397.16|29
1640630040000|2021-12-27 18:34:00|2417.9|2397.9|2416.94|2396.94|2418.13|2398.13|2416.78|2396.78|29
1640630050000|2021-12-27 18:34:10|2416.96|2396.96|2416.19|2396.19|2417.94|2397.94|2416.16|2396.16|33
1640630060000|2021-12-27 18:34:20|2416.16|2396.16|2416.4|2396.4|2416.47|2396.47|2416.12|2396.12|22
1640630070000|2021-12-27 18:34:30|2416.39|2396.39|2416.14|2396.14|2416.4|2396.4|2415.28|2395.28|27
1640630080000|2021-12-27 18:34:40|2416.16|2396.16|2417.47|2397.47|2417.74|2397.74|2416.16|2396.16|22
1640630090000|2021-12-27 18:34:50|2417.65|2397.65|2419.12|2399.12|2419.19|2399.19|2417.65|2397.65|21
1640630100000|2021-12-27 18:35:00|2419.14|2399.14|2418.08|2398.08|2419.64|2399.64|2418.06|2398.06|34
1640630110000|2021-12-27 18:35:10|2418.06|2398.06|2418.73|2398.73|2418.81|2398.81|2417.56|2397.56|25
1640630120000|2021-12-27 18:35:20|2418.72|2398.72|2420.02|2400.02|2420.04|2400.04|2418.72|2398.72|33
1640630130000|2021-12-27 18:35:30|2420.04|2400.04|2421.15|2401.15|2421.16|2401.16|2419.86|2399.86|24
1640630140000|2021-12-27 18:35:40|2421.11|2401.11|2421.75|2401.75|2421.84|2401.84|2421.06|2401.06|26
1640630150000|2021-12-27 18:35:50|2421.94|2401.94|2422.23|2402.23|2422.38|2402.38|2421.9|2401.9|7
1640630160000|2021-12-27 18:36:00|2422.31|2402.31|2422.43|2402.43|2422.46|2402.46|2422.31|2402.31|5
1640630170000|2021-12-27 18:36:10|2422.59|2402.59|2423.47|2403.47|2423.74|2403.74|2422.59|2402.59|21
1640630180000|2021-12-27 18:36:20|2423.51|2403.51|2423.72|2403.72|2423.72|2403.72|2423.44|2403.44|24
1640630190000|2021-12-27 18:36:30|2424.77|2404.77|2423.43|2403.43|2424.77|2404.77|2423.3|2403.3|26
1640630200000|2021-12-27 18:36:40|2423.46|2403.46|2424.2|2404.2|2424.27|2404.27|2422.52|2402.52|25
1640630210000|2021-12-27 18:36:50|2424.03|2404.03|2424.58|2404.58|2424.66|2404.66|2423.68|2403.68|33
1640630220000|2021-12-27 18:37:00|2424.63|2404.63|2424.3|2404.3|2424.63|2404.63|2424.16|2404.16|19
1640630230000|2021-12-27 18:37:10|2424.25|2404.25|2425.49|2405.49|2425.49|2405.49|2424.18|2404.18|29
1640630240000|2021-12-27 18:37:20|2425.31|2405.31|2425.28|2405.28|2426.07|2406.07|2424.89|2404.89|29
1640630250000|2021-12-27 18:37:30|2425.23|2405.23|2425.47|2405.47|2425.47|2405.47|2424.98|2404.98|21
1640630260000|2021-12-27 18:37:40|2425.41|2405.41|2425.44|2405.44|2425.5|2405.5|2425.15|2405.15|13
1640630270000|2021-12-27 18:37:50|2425.43|2405.43|2424.32|2404.32|2425.44|2405.44|2424.32|2404.32|16
1640630280000|2021-12-27 18:38:00|2424.15|2404.15|2423.92|2403.92|2424.73|2404.73|2423.33|2403.33|29
1640630290000|2021-12-27 18:38:10|2424.17|2404.17|2425.07|2405.07|2425.11|2405.11|2424.04|2404.04|28
1640630300000|2021-12-27 18:38:20|2425.06|2405.06|2425.97|2405.97|2426.24|2406.24|2425.06|2405.06|12
1640630310000|2021-12-27 18:38:30|2425.96|2405.96|2425.79|2405.79|2426.19|2406.19|2425.74|2405.74|11
1640630320000|2021-12-27 18:38:40|2425.82|2405.82|2425.97|2405.97|2426.2|2406.2|2425.82|2405.82|6
1640630330000|2021-12-27 18:38:50|2426.23|2406.23|2425.83|2405.83|2426.3|2406.3|2425.72|2405.72|7
1640630340000|2021-12-27 18:39:00|2425.81|2405.81|2426.19|2406.19|2426.5|2406.5|2425.81|2405.81|14
1640630350000|2021-12-27 18:39:10|2426.18|2406.18|2426.09|2406.09|2426.18|2406.18|2426.01|2406.01|10
1640630360000|2021-12-27 18:39:20|2426.1|2406.1|2426.03|2406.03|2426.12|2406.12|2426.03|2406.03|11
1640630370000|2021-12-27 18:39:30|2426.1|2406.1|2425.53|2405.53|2426.21|2406.21|2425.48|2405.48|28
1640630380000|2021-12-27 18:39:40|2425.32|2405.32|2423.95|2403.95|2425.87|2405.87|2423.81|2403.81|31
1640630390000|2021-12-27 18:39:50|2423.91|2403.91|2424.05|2404.05|2424.34|2404.34|2423.12|2403.12|15
1640630400000|2021-12-27 18:40:00|2423.55|2403.55|2423.6|2403.6|2424.23|2404.23|2423.55|2403.55|3
1640630410000|2021-12-27 18:40:10|2424.23|2404.23|2424.23|2404.23|2424.23|2404.23|2424.23|2404.23|1
1640630420000|2021-12-27 18:40:20|2423.12|2403.12|2423.28|2403.28|2423.39|2403.39|2423.12|2403.12|4
1640630430000|2021-12-27 18:40:30|2422.61|2402.61|2422.45|2402.45|2423.34|2403.34|2422.29|2402.29|14
1640630440000|2021-12-27 18:40:40|2422.43|2402.43|2422.54|2402.54|2422.9|2402.9|2422.36|2402.36|23
1640630450000|2021-12-27 18:40:50|2422.58|2402.58|2420.77|2400.77|2422.58|2402.58|2420.77|2400.77|33
1640630460000|2021-12-27 18:41:00|2420.57|2400.57|2421.17|2401.17|2421.21|2401.21|2419.91|2399.91|28
1640630470000|2021-12-27 18:41:10|2421.15|2401.15|2421.01|2401.01|2421.51|2401.51|2420.23|2400.23|26
1640630480000|2021-12-27 18:41:20|2421.49|2401.49|2424.3|2404.3|2424.3|2404.3|2421.24|2401.24|23
1640630490000|2021-12-27 18:41:30|2423.95|2403.95|2423.81|2403.81|2423.95|2403.95|2423.81|2403.81|6
1640630500000|2021-12-27 18:41:40|2424.47|2404.47|2423.62|2403.62|2424.87|2404.87|2423.62|2403.62|16
1640630510000|2021-12-27 18:41:50|2423.91|2403.91|2423.82|2403.82|2424.6|2404.6|2423.82|2403.82|17
1640630520000|2021-12-27 18:42:00|2423.73|2403.73|2424.38|2404.38|2424.64|2404.64|2423.73|2403.73|15
1640630530000|2021-12-27 18:42:10|2424.56|2404.56|2424.42|2404.42|2424.72|2404.72|2424.42|2404.42|20
1640630540000|2021-12-27 18:42:20|2424.46|2404.46|2421.76|2401.76|2424.46|2404.46|2421.76|2401.76|17
1640630550000|2021-12-27 18:42:30|2421.65|2401.65|2422.02|2402.02|2422.26|2402.26|2421.14|2401.14|25
1640630560000|2021-12-27 18:42:40|2422.05|2402.05|2422.57|2402.57|2422.63|2402.63|2421.8|2401.8|24
1640630570000|2021-12-27 18:42:50|2422.38|2402.38|2422.13|2402.13|2422.85|2402.85|2421.8|2401.8|23
1640630580000|2021-12-27 18:43:00|2422|2402|2422.6|2402.6|2422.62|2402.62|2421.76|2401.76|24
1640630590000|2021-12-27 18:43:10|2422.62|2402.62|2423.4|2403.4|2423.74|2403.74|2422.62|2402.62|27
1640630600000|2021-12-27 18:43:20|2423.44|2403.44|2423.45|2403.45|2423.8|2403.8|2423.42|2403.42|21
1640630610000|2021-12-27 18:43:30|2423.42|2403.42|2423.34|2403.34|2423.68|2403.68|2423.34|2403.34|27
1640630620000|2021-12-27 18:43:40|2423.37|2403.37|2423.24|2403.24|2423.42|2403.42|2422.95|2402.95|27
1640630630000|2021-12-27 18:43:50|2423.26|2403.26|2423.36|2403.36|2423.51|2403.51|2423.26|2403.26|21
1640630640000|2021-12-27 18:44:00|2423.75|2403.75|2423.73|2403.73|2423.85|2403.85|2423.73|2403.73|9
1640630650000|2021-12-27 18:44:10|2423.72|2403.72|2423.43|2403.43|2424.14|2404.14|2423.33|2403.33|20
1640630660000|2021-12-27 18:44:20|2423.3|2403.3|2423.43|2403.43|2423.43|2403.43|2423.3|2403.3|2
1640630670000|2021-12-27 18:44:30|2423.68|2403.68|2423.77|2403.77|2423.94|2403.94|2423.68|2403.68|26
1640630680000|2021-12-27 18:44:40|2423.74|2403.74|2424.98|2404.98|2424.98|2404.98|2423.74|2403.74|28
1640630690000|2021-12-27 18:44:50|2424.97|2404.97|2425.02|2405.02|2425.02|2405.02|2424.97|2404.97|9
1640630700000|2021-12-27 18:45:00|2424.69|2404.69|2425.14|2405.14|2425.14|2405.14|2424.66|2404.66|13
1640630710000|2021-12-27 18:45:10|2425.13|2405.13|2424.95|2404.95|2425.13|2405.13|2424.85|2404.85|15
1640630720000|2021-12-27 18:45:20|2424.96|2404.96|2425.03|2405.03|2425.56|2405.56|2424.83|2404.83|27
1640630730000|2021-12-27 18:45:30|2425.05|2405.05|2424.67|2404.67|2425.69|2405.69|2424.59|2404.59|25
1640630740000|2021-12-27 18:45:40|2425|2405|2426.6|2406.6|2426.6|2406.6|2425|2405|18
1640630750000|2021-12-27 18:45:50|2426.58|2406.58|2425.88|2405.88|2426.58|2406.58|2425.32|2405.32|24
1640630760000|2021-12-27 18:46:00|2426.28|2406.28|2426.77|2406.77|2427.67|2407.67|2426.22|2406.22|15
1640630770000|2021-12-27 18:46:10|2426.74|2406.74|2427.03|2407.03|2427.03|2407.03|2426.61|2406.61|15
1640630780000|2021-12-27 18:46:20|2427.1|2407.1|2426.87|2406.87|2427.12|2407.12|2426.87|2406.87|8
1640630790000|2021-12-27 18:46:30|2426.9|2406.9|2427.1|2407.1|2427.11|2407.11|2426.9|2406.9|22
1640630800000|2021-12-27 18:46:40|2427.11|2407.11|2427.07|2407.07|2427.27|2407.27|2427.04|2407.04|17
1640630810000|2021-12-27 18:46:50|2427|2407|2427.75|2407.75|2427.75|2407.75|2427|2407|4
1640630820000|2021-12-27 18:47:00|2427.38|2407.38|2427.43|2407.43|2427.43|2407.43|2427.38|2407.38|2
1640630830000|2021-12-27 18:47:10|2427.55|2407.55|2427.65|2407.65|2427.89|2407.89|2427.32|2407.32|9
1640630840000|2021-12-27 18:47:20|2427.76|2407.76|2427.67|2407.67|2427.76|2407.76|2427.23|2407.23|10
1640630850000|2021-12-27 18:47:30|2427.8|2407.8|2428.97|2408.97|2429.16|2409.16|2427.8|2407.8|26
1640630860000|2021-12-27 18:47:40|2429.03|2409.03|2429.58|2409.58|2429.59|2409.59|2428.98|2408.98|18
1640630870000|2021-12-27 18:47:50|2429.56|2409.56|2429.61|2409.61|2429.72|2409.72|2429.28|2409.28|15
1640630880000|2021-12-27 18:48:00|2429.66|2409.66|2431.81|2411.81|2431.81|2411.81|2429.61|2409.61|24
1640630890000|2021-12-27 18:48:10|2431.79|2411.79|2431.8|2411.8|2431.95|2411.95|2431.58|2411.58|20
1640630900000|2021-12-27 18:48:20|2431.81|2411.81|2431.87|2411.87|2431.9|2411.9|2431.75|2411.75|19
1640630910000|2021-12-27 18:48:30|2431.74|2411.74|2431.78|2411.78|2431.86|2411.86|2431.69|2411.69|21
1640630920000|2021-12-27 18:48:40|2431.79|2411.79|2431.83|2411.83|2431.94|2411.94|2431.74|2411.74|14
1640630930000|2021-12-27 18:48:50|2431.95|2411.95|2432.11|2412.11|2432.12|2412.12|2431.94|2411.94|9
1640630940000|2021-12-27 18:49:00|2432.31|2412.31|2433.26|2413.26|2433.26|2413.26|2432.3|2412.3|15
1640630950000|2021-12-27 18:49:10|2433.13|2413.13|2434.22|2414.22|2434.22|2414.22|2433.13|2413.13|16
1640630960000|2021-12-27 18:49:20|2434.24|2414.24|2434.05|2414.05|2434.27|2414.27|2434.02|2414.02|7
1640630970000|2021-12-27 18:49:30|2434.07|2414.07|2434.58|2414.58|2434.58|2414.58|2434.07|2414.07|10
1640630980000|2021-12-27 18:49:40|2434.59|2414.59|2434.66|2414.66|2434.66|2414.66|2434.58|2414.58|7
1640630990000|2021-12-27 18:49:50|2434.64|2414.64|2434.37|2414.37|2434.91|2414.91|2434.37|2414.37|9
1640631000000|2021-12-27 18:50:00|2434.33|2414.33|2434.65|2414.65|2434.73|2414.73|2434.29|2414.29|14
1640631010000|2021-12-27 18:50:10|2434.92|2414.92|2434.56|2414.56|2434.92|2414.92|2434.56|2414.56|4
1640631020000|2021-12-27 18:50:20|2434.34|2414.34|2434.63|2414.63|2434.66|2414.66|2434.34|2414.34|5
1640631030000|2021-12-27 18:50:30|2434.52|2414.52|2434.25|2414.25|2434.52|2414.52|2434.2|2414.2|8
1640631040000|2021-12-27 18:50:40|2434.05|2414.05|2434.24|2414.24|2434.24|2414.24|2434.05|2414.05|8
1640631050000|2021-12-27 18:50:50|2434.72|2414.72|2434.58|2414.58|2434.73|2414.73|2434.53|2414.53|6
1640631060000|2021-12-27 18:51:00|2434.59|2414.59|2434.52|2414.52|2434.6|2414.6|2434.18|2414.18|8
1640631070000|2021-12-27 18:51:10|2434.6|2414.6|2434.51|2414.51|2434.6|2414.6|2434.51|2414.51|4
1640631080000|2021-12-27 18:51:20|2433.6|2413.6|2434.17|2414.17|2434.28|2414.28|2433.6|2413.6|3
1640631090000|2021-12-27 18:51:30|2434.73|2414.73|2434.49|2414.49|2434.73|2414.73|2434.24|2414.24|5
1640631100000|2021-12-27 18:51:40|2434.31|2414.31|2433.55|2413.55|2434.31|2414.31|2433.23|2413.23|23
1640631110000|2021-12-27 18:51:50|2433.58|2413.58|2434.08|2414.08|2434.08|2414.08|2433.46|2413.46|21
1640631120000|2021-12-27 18:52:00|2434.07|2414.07|2433.53|2413.53|2434.1|2414.1|2433.49|2413.49|21
1640631130000|2021-12-27 18:52:10|2433.78|2413.78|2433.78|2413.78|2434.16|2414.16|2433.41|2413.41|14
1640631140000|2021-12-27 18:52:20|2433.76|2413.76|2433.99|2413.99|2433.99|2413.99|2433.72|2413.72|16
1640631150000|2021-12-27 18:52:30|2434|2414|2434.02|2414.02|2434.09|2414.09|2433.97|2413.97|23
1640631160000|2021-12-27 18:52:40|2433.99|2413.99|2433.92|2413.92|2434.02|2414.02|2433.92|2413.92|11
1640631170000|2021-12-27 18:52:50|2433.91|2413.91|2434.22|2414.22|2434.32|2414.32|2433.91|2413.91|11
1640631180000|2021-12-27 18:53:00|2434.15|2414.15|2434.94|2414.94|2434.98|2414.98|2434.15|2414.15|10
1640631190000|2021-12-27 18:53:10|2434.95|2414.95|2434.08|2414.08|2434.95|2414.95|2433.83|2413.83|13
1640631200000|2021-12-27 18:53:20|2434.06|2414.06|2433.58|2413.58|2434.06|2414.06|2433.58|2413.58|11
1640631210000|2021-12-27 18:53:30|2433.66|2413.66|2433.67|2413.67|2433.67|2413.67|2433.51|2413.51|21
1640631220000|2021-12-27 18:53:40|2433.64|2413.64|2434.27|2414.27|2434.27|2414.27|2433.64|2413.64|6
1640631230000|2021-12-27 18:53:50|2434.42|2414.42|2434.39|2414.39|2434.42|2414.42|2434.32|2414.32|8
1640631240000|2021-12-27 18:54:00|2434.4|2414.4|2434.74|2414.74|2434.78|2414.78|2434.4|2414.4|9
1640631250000|2021-12-27 18:54:10|2434.66|2414.66|2434.67|2414.67|2434.84|2414.84|2434.51|2414.51|5
1640631260000|2021-12-27 18:54:20|2434.47|2414.47|2434.53|2414.53|2434.64|2414.64|2434.21|2414.21|11
1640631270000|2021-12-27 18:54:30|2434.55|2414.55|2434.55|2414.55|2434.55|2414.55|2434.32|2414.32|3
1640631280000|2021-12-27 18:54:40|2434.53|2414.53|2434.81|2414.81|2434.81|2414.81|2434.53|2414.53|5
1640631290000|2021-12-27 18:54:50|2435.01|2415.01|2433.86|2413.86|2435.08|2415.08|2433.86|2413.86|20
1640631300000|2021-12-27 18:55:00|2434|2414|2434.92|2414.92|2434.97|2414.97|2433.2|2413.2|35
1640631310000|2021-12-27 18:55:10|2434.91|2414.91|2434.97|2414.97|2435.08|2415.08|2434.9|2414.9|22
1640631320000|2021-12-27 18:55:20|2434.95|2414.95|2434.33|2414.33|2434.95|2414.95|2434.33|2414.33|25
1640631330000|2021-12-27 18:55:30|2434.4|2414.4|2434.35|2414.35|2434.4|2414.4|2433.91|2413.91|23
1640631340000|2021-12-27 18:55:40|2434.65|2414.65|2434.39|2414.39|2434.66|2414.66|2434.16|2414.16|19
1640631350000|2021-12-27 18:55:50|2434.38|2414.38|2434.65|2414.65|2434.65|2414.65|2434.38|2414.38|2
1640631360000|2021-12-27 18:56:00|2434.32|2414.32|2434.15|2414.15|2434.59|2414.59|2434.14|2414.14|7
1640631370000|2021-12-27 18:56:10|2434.17|2414.17|2434.79|2414.79|2434.79|2414.79|2434.17|2414.17|4
1640631380000|2021-12-27 18:56:20|2434.76|2414.76|2434.85|2414.85|2434.93|2414.93|2434.76|2414.76|4
1640631400000|2021-12-27 18:56:40|2434.99|2414.99|2435.56|2415.56|2435.56|2415.56|2434.99|2414.99|7
1640631410000|2021-12-27 18:56:50|2435.66|2415.66|2435.79|2415.79|2435.79|2415.79|2435.65|2415.65|12
1640631420000|2021-12-27 18:57:00|2435.69|2415.69|2435.86|2415.86|2436.02|2416.02|2435.69|2415.69|10
1640631430000|2021-12-27 18:57:10|2436.11|2416.11|2436.34|2416.34|2436.34|2416.34|2436.11|2416.11|6
1640631440000|2021-12-27 18:57:20|2436.41|2416.41|2436.22|2416.22|2436.65|2416.65|2436.22|2416.22|6
1640631450000|2021-12-27 18:57:30|2436.08|2416.08|2435.68|2415.68|2436.08|2416.08|2435.22|2415.22|20
1640631460000|2021-12-27 18:57:40|2435.75|2415.75|2436.69|2416.69|2436.78|2416.78|2435.75|2415.75|15
1640631470000|2021-12-27 18:57:50|2436.62|2416.62|2437.32|2417.32|2437.32|2417.32|2436.56|2416.56|11
1640631480000|2021-12-27 18:58:00|2437.2|2417.2|2437.23|2417.23|2437.28|2417.28|2437.19|2417.19|6
1640631490000|2021-12-27 18:58:10|2437.24|2417.24|2436.92|2416.92|2437.24|2417.24|2436.87|2416.87|3
1640631500000|2021-12-27 18:58:20|2437.27|2417.27|2438.26|2418.26|2438.5|2418.5|2437.27|2417.27|7
1640631510000|2021-12-27 18:58:30|2438.15|2418.15|2438.21|2418.21|2438.22|2418.22|2438.08|2418.08|10
1640631520000|2021-12-27 18:58:40|2438.11|2418.11|2438.28|2418.28|2438.28|2418.28|2438.11|2418.11|9
1640631530000|2021-12-27 18:58:50|2438.41|2418.41|2438.66|2418.66|2438.66|2418.66|2438.41|2418.41|5
1640631540000|2021-12-27 18:59:00|2438.47|2418.47|2438.49|2418.49|2438.77|2418.77|2438.11|2418.11|7
1640631550000|2021-12-27 18:59:10|2438.59|2418.59|2438.53|2418.53|2438.59|2418.59|2438.49|2418.49|5
1640631560000|2021-12-27 18:59:20|2438.55|2418.55|2440.7|2420.7|2440.7|2420.7|2438.53|2418.53|16
1640631570000|2021-12-27 18:59:30|2440.97|2420.97|2441.92|2421.92|2441.92|2421.92|2440.97|2420.97|2
1640631580000|2021-12-27 18:59:40|2441.87|2421.87|2442.78|2422.78|2442.9|2422.9|2441.87|2421.87|14
1640631590000|2021-12-27 18:59:50|2442.76|2422.76|2444.01|2424.01|2444.12|2424.12|2442.67|2422.67|22
1640631600000|2021-12-27 19:00:00|2443.96|2423.96|2444.45|2424.45|2444.45|2424.45|2443.78|2423.78|20
1640631610000|2021-12-27 19:00:10|2444.25|2424.25|2445.01|2425.01|2445.01|2425.01|2444.25|2424.25|13
1640631620000|2021-12-27 19:00:20|2444.9|2424.9|2444.38|2424.38|2445.21|2425.21|2444.38|2424.38|22
1640631630000|2021-12-27 19:00:30|2444.35|2424.35|2445.51|2425.51|2445.69|2425.69|2444.32|2424.32|25
1640631640000|2021-12-27 19:00:40|2445.55|2425.55|2444.92|2424.92|2445.59|2425.59|2444.76|2424.76|31
1640631650000|2021-12-27 19:00:50|2444.91|2424.91|2445.04|2425.04|2445.18|2425.18|2444.91|2424.91|26
1640631660000|2021-12-27 19:01:00|2445.1|2425.1|2444.94|2424.94|2445.1|2425.1|2444.65|2424.65|20
1640631670000|2021-12-27 19:01:10|2445|2425|2444.87|2424.87|2445.07|2425.07|2444.68|2424.68|29
1640631680000|2021-12-27 19:01:20|2444.83|2424.83|2445.5|2425.5|2445.65|2425.65|2444.74|2424.74|23
1640631690000|2021-12-27 19:01:30|2445.49|2425.49|2445.48|2425.48|2445.61|2425.61|2445.01|2425.01|18
1640631700000|2021-12-27 19:01:40|2445.23|2425.23|2445.09|2425.09|2445.23|2425.23|2444.35|2424.35|31
1640631710000|2021-12-27 19:01:50|2445.08|2425.08|2445.48|2425.48|2445.53|2425.53|2444.91|2424.91|21
1640631720000|2021-12-27 19:02:00|2445.47|2425.47|2445.43|2425.43|2445.47|2425.47|2445.2|2425.2|11
1640631730000|2021-12-27 19:02:10|2445.4|2425.4|2445.38|2425.38|2445.46|2425.46|2445.23|2425.23|15
1640631740000|2021-12-27 19:02:20|2445.32|2425.32|2446.86|2426.86|2446.91|2426.91|2445.32|2425.32|13
1640631750000|2021-12-27 19:02:30|2446.69|2426.69|2448.03|2428.03|2448.03|2428.03|2446.69|2426.69|12
1640631760000|2021-12-27 19:02:40|2447.98|2427.98|2447.38|2427.38|2448.07|2428.07|2447.24|2427.24|10
1640631770000|2021-12-27 19:02:50|2447.28|2427.28|2447.77|2427.77|2447.77|2427.77|2447.11|2427.11|6
1640631780000|2021-12-27 19:03:00|2447.44|2427.44|2447.31|2427.31|2447.44|2427.44|2447.27|2427.27|6
1640631790000|2021-12-27 19:03:10|2447.53|2427.53|2447.64|2427.64|2447.64|2427.64|2447.49|2427.49|6
1640631800000|2021-12-27 19:03:20|2447.84|2427.84|2447.84|2427.84|2447.84|2427.84|2447.84|2427.84|1
1640631810000|2021-12-27 19:03:30|2447.79|2427.79|2448.21|2428.21|2448.21|2428.21|2447.79|2427.79|9
1640631820000|2021-12-27 19:03:40|2447.96|2427.96|2448.19|2428.19|2448.42|2428.42|2447.96|2427.96|10
1640631830000|2021-12-27 19:03:50|2448.21|2428.21|2448.97|2428.97|2448.97|2428.97|2448.21|2428.21|3
1640631840000|2021-12-27 19:04:00|2448.92|2428.92|2449.02|2429.02|2449.02|2429.02|2448.85|2428.85|3
1640631850000|2021-12-27 19:04:10|2449|2429|2449.02|2429.02|2449.02|2429.02|2448.72|2428.72|6
1640631860000|2021-12-27 19:04:20|2448.85|2428.85|2448.92|2428.92|2448.92|2428.92|2448.85|2428.85|3
1640631870000|2021-12-27 19:04:30|2448.89|2428.89|2448.73|2428.73|2449.07|2429.07|2448.36|2428.36|15
1640631880000|2021-12-27 19:04:40|2448.9|2428.9|2451.27|2431.27|2452.01|2432.01|2448.74|2428.74|25
1640631890000|2021-12-27 19:04:50|2451.24|2431.24|2450.33|2430.33|2451.24|2431.24|2450.33|2430.33|11
1640631900000|2021-12-27 19:05:00|2450.61|2430.61|2450.34|2430.34|2450.65|2430.65|2450.32|2430.32|11
1640631910000|2021-12-27 19:05:10|2450.4|2430.4|2449.5|2429.5|2450.4|2430.4|2449.5|2429.5|14
1640631920000|2021-12-27 19:05:20|2449.49|2429.49|2449.54|2429.54|2449.66|2429.66|2449.29|2429.29|20
1640631930000|2021-12-27 19:05:30|2449.53|2429.53|2450|2430|2450|2430|2449.41|2429.41|14
1640631940000|2021-12-27 19:05:40|2449.98|2429.98|2450.09|2430.09|2450.1|2430.1|2449.67|2429.67|8
1640631950000|2021-12-27 19:05:50|2449.99|2429.99|2450.22|2430.22|2450.4|2430.4|2449.99|2429.99|11
1640631960000|2021-12-27 19:06:00|2450.38|2430.38|2450.51|2430.51|2451.28|2431.28|2450.25|2430.25|16
1640631970000|2021-12-27 19:06:10|2450.53|2430.53|2450.5|2430.5|2450.53|2430.53|2450.31|2430.31|9
1640631980000|2021-12-27 19:06:20|2450.41|2430.41|2450.21|2430.21|2450.46|2430.46|2450.16|2430.16|7
1640631990000|2021-12-27 19:06:30|2450.25|2430.25|2450.91|2430.91|2450.91|2430.91|2450.25|2430.25|10
1640632000000|2021-12-27 19:06:40|2450.67|2430.67|2451.39|2431.39|2452|2432|2450.67|2430.67|19
1640632010000|2021-12-27 19:06:50|2451.26|2431.26|2451.33|2431.33|2451.33|2431.33|2451.21|2431.21|3
1640632020000|2021-12-27 19:07:00|2451.36|2431.36|2451.36|2431.36|2451.36|2431.36|2450.85|2430.85|5
1640632030000|2021-12-27 19:07:10|2450.6|2430.6|2453.03|2433.03|2453.16|2433.16|2450.6|2430.6|27
1640632040000|2021-12-27 19:07:20|2453.06|2433.06|2453.82|2433.82|2453.84|2433.84|2453.06|2433.06|9
1640632050000|2021-12-27 19:07:30|2453.77|2433.77|2453.91|2433.91|2454.06|2434.06|2453.68|2433.68|11
1640632060000|2021-12-27 19:07:40|2454.59|2434.59|2455.48|2435.48|2455.52|2435.52|2454.15|2434.15|21
1640632070000|2021-12-27 19:07:50|2455.23|2435.23|2456.77|2436.77|2456.77|2436.77|2454.96|2434.96|18
1640632080000|2021-12-27 19:08:00|2456.93|2436.93|2456.6|2436.6|2457.09|2437.09|2456.52|2436.52|13
1640632090000|2021-12-27 19:08:10|2456.47|2436.47|2456.16|2436.16|2456.77|2436.77|2456.13|2436.13|14
1640632100000|2021-12-27 19:08:20|2456.66|2436.66|2456.23|2436.23|2456.94|2436.94|2455.51|2435.51|16
1640632110000|2021-12-27 19:08:30|2456.14|2436.14|2456.06|2436.06|2456.14|2436.14|2455.48|2435.48|13
1640632120000|2021-12-27 19:08:40|2456.03|2436.03|2455.16|2435.16|2456.56|2436.56|2455.16|2435.16|31
1640632130000|2021-12-27 19:08:50|2455.14|2435.14|2454.91|2434.91|2455.41|2435.41|2454.91|2434.91|30
1640632140000|2021-12-27 19:09:00|2454.89|2434.89|2453.39|2433.39|2454.95|2434.95|2453.03|2433.03|24
1640632150000|2021-12-27 19:09:10|2453.22|2433.22|2453.36|2433.36|2453.36|2433.36|2452.85|2432.85|6
1640632160000|2021-12-27 19:09:20|2453.28|2433.28|2451.19|2431.19|2453.28|2433.28|2450.88|2430.88|29
1640632170000|2021-12-27 19:09:30|2450.58|2430.58|2450.23|2430.23|2451.06|2431.06|2450.14|2430.14|25
1640632180000|2021-12-27 19:09:40|2449.84|2429.84|2451.58|2431.58|2452.07|2432.07|2449.71|2429.71|8
1640632190000|2021-12-27 19:09:50|2451.42|2431.42|2452.04|2432.04|2452.89|2432.89|2451.25|2431.25|24
1640632200000|2021-12-27 19:10:00|2452.03|2432.03|2451.25|2431.25|2452.04|2432.04|2451.19|2431.19|25
1640632210000|2021-12-27 19:10:10|2451.2|2431.2|2451.24|2431.24|2451.3|2431.3|2451|2431|28
1640632220000|2021-12-27 19:10:20|2451.23|2431.23|2451.36|2431.36|2451.94|2431.94|2451.17|2431.17|22
1640632230000|2021-12-27 19:10:30|2451.69|2431.69|2451.79|2431.79|2452.79|2432.79|2451.69|2431.69|22
1640632240000|2021-12-27 19:10:40|2451.84|2431.84|2452.01|2432.01|2452.16|2432.16|2451.83|2431.83|11
1640632250000|2021-12-27 19:10:50|2452.02|2432.02|2452.13|2432.13|2452.21|2432.21|2452.02|2432.02|9
1640632260000|2021-12-27 19:11:00|2451.94|2431.94|2452.33|2432.33|2452.33|2432.33|2451.66|2431.66|11
1640632270000|2021-12-27 19:11:10|2452.29|2432.29|2450.79|2430.79|2452.29|2432.29|2450.79|2430.79|20
1640632280000|2021-12-27 19:11:20|2450.74|2430.74|2448.37|2428.37|2450.74|2430.74|2448.03|2428.03|33
1640632290000|2021-12-27 19:11:30|2448.35|2428.35|2447.53|2427.53|2449.28|2429.28|2447.33|2427.33|33
1640632300000|2021-12-27 19:11:40|2447.51|2427.51|2447.13|2427.13|2448.24|2428.24|2446.92|2426.92|34
1640632310000|2021-12-27 19:11:50|2447.12|2427.12|2446.89|2426.89|2447.83|2427.83|2446.89|2426.89|18
1640632320000|2021-12-27 19:12:00|2447.32|2427.32|2447.02|2427.02|2447.32|2427.32|2446.99|2426.99|16
1640632330000|2021-12-27 19:12:10|2446.95|2426.95|2445.41|2425.41|2447.17|2427.17|2445.34|2425.34|13
1640632340000|2021-12-27 19:12:20|2445.4|2425.4|2444.89|2424.89|2446.02|2426.02|2444.89|2424.89|20
1640632350000|2021-12-27 19:12:30|2444.88|2424.88|2443.78|2423.78|2444.88|2424.88|2443.74|2423.74|23
1640632360000|2021-12-27 19:12:40|2443.74|2423.74|2443.09|2423.09|2443.74|2423.74|2443.02|2423.02|25
1640632370000|2021-12-27 19:12:50|2443.07|2423.07|2443.12|2423.12|2443.12|2423.12|2443|2423|8
1640632380000|2021-12-27 19:13:00|2443.17|2423.17|2443.03|2423.03|2443.2|2423.2|2443.03|2423.03|3
1640632390000|2021-12-27 19:13:10|2443.01|2423.01|2441.71|2421.71|2443.01|2423.01|2441.71|2421.71|9
1640632400000|2021-12-27 19:13:20|2441.76|2421.76|2439.81|2419.81|2441.84|2421.84|2439.04|2419.04|34
1640632410000|2021-12-27 19:13:30|2439.87|2419.87|2440.04|2420.04|2440.24|2420.24|2439.54|2419.54|22
1640632420000|2021-12-27 19:13:40|2440.43|2420.43|2439.78|2419.78|2440.43|2420.43|2439.36|2419.36|31
1640632430000|2021-12-27 19:13:50|2439.83|2419.83|2441.44|2421.44|2441.49|2421.49|2439.83|2419.83|28
1640632440000|2021-12-27 19:14:00|2441.49|2421.49|2441.75|2421.75|2441.76|2421.76|2441.22|2421.22|27
1640632450000|2021-12-27 19:14:10|2441.81|2421.81|2442.23|2422.23|2442.23|2422.23|2441.26|2421.26|23
1640632460000|2021-12-27 19:14:20|2442.22|2422.22|2441.87|2421.87|2442.26|2422.26|2441.25|2421.25|18
1640632470000|2021-12-27 19:14:30|2441.86|2421.86|2441.92|2421.92|2441.95|2421.95|2441.71|2421.71|13
1640632480000|2021-12-27 19:14:40|2441.9|2421.9|2442.37|2422.37|2442.37|2422.37|2441.76|2421.76|18
1640632490000|2021-12-27 19:14:50|2442.39|2422.39|2442.52|2422.52|2442.52|2422.52|2442.12|2422.12|6
1640632500000|2021-12-27 19:15:00|2442.54|2422.54|2442|2422|2442.75|2422.75|2442|2422|18
1640632510000|2021-12-27 19:15:10|2441.95|2421.95|2442.79|2422.79|2442.81|2422.81|2441.95|2421.95|17
1640632520000|2021-12-27 19:15:20|2442.78|2422.78|2442.32|2422.32|2442.78|2422.78|2442.09|2422.09|23
1640632530000|2021-12-27 19:15:30|2442.34|2422.34|2441.63|2421.63|2442.34|2422.34|2441.41|2421.41|15
1640632540000|2021-12-27 19:15:40|2441.75|2421.75|2441.96|2421.96|2441.96|2421.96|2441.29|2421.29|12
1640632550000|2021-12-27 19:15:50|2442|2422|2441.42|2421.42|2442|2422|2441.42|2421.42|21
1640632560000|2021-12-27 19:16:00|2441.34|2421.34|2440.17|2420.17|2441.42|2421.42|2440.17|2420.17|19
1640632570000|2021-12-27 19:16:10|2440.03|2420.03|2439.86|2419.86|2440.21|2420.21|2439.85|2419.85|6
1640632580000|2021-12-27 19:16:20|2439.85|2419.85|2439.45|2419.45|2439.85|2419.85|2439.45|2419.45|11
1640632590000|2021-12-27 19:16:30|2439.5|2419.5|2437.95|2417.95|2439.5|2419.5|2437.95|2417.95|25
1640632600000|2021-12-27 19:16:40|2438.06|2418.06|2438.79|2418.79|2438.87|2418.87|2437.96|2417.96|28
1640632610000|2021-12-27 19:16:50|2438.81|2418.81|2438.65|2418.65|2439.06|2419.06|2438.6|2418.6|19
1640632620000|2021-12-27 19:17:00|2438.71|2418.71|2438.24|2418.24|2438.71|2418.71|2438.17|2418.17|22
1640632630000|2021-12-27 19:17:10|2438.25|2418.25|2438.43|2418.43|2438.8|2418.8|2438.19|2418.19|20
1640632640000|2021-12-27 19:17:20|2438.44|2418.44|2439.18|2419.18|2439.18|2419.18|2438.27|2418.27|26
1640632650000|2021-12-27 19:17:30|2438.91|2418.91|2438.77|2418.77|2439.52|2419.52|2438.01|2418.01|34
1640632660000|2021-12-27 19:17:40|2438.81|2418.81|2437.23|2417.23|2438.86|2418.86|2437.05|2417.05|22
1640632670000|2021-12-27 19:17:50|2437.27|2417.27|2436.19|2416.19|2437.27|2417.27|2436.12|2416.12|22
1640632680000|2021-12-27 19:18:00|2435.9|2415.9|2435.72|2415.72|2435.9|2415.9|2435.57|2415.57|19
1640632690000|2021-12-27 19:18:10|2435.69|2415.69|2433.99|2413.99|2435.69|2415.69|2433.99|2413.99|22
1640632700000|2021-12-27 19:18:20|2433.94|2413.94|2434.02|2414.02|2434.09|2414.09|2433.79|2413.79|22
1640632710000|2021-12-27 19:18:30|2434.03|2414.03|2434.27|2414.27|2434.85|2414.85|2434.02|2414.02|24
1640632720000|2021-12-27 19:18:40|2434.26|2414.26|2434.12|2414.12|2434.31|2414.31|2433.99|2413.99|25
1640632730000|2021-12-27 19:18:50|2434.1|2414.1|2433.57|2413.57|2434.25|2414.25|2433.5|2413.5|28
1640632740000|2021-12-27 19:19:00|2433.64|2413.64|2433.45|2413.45|2433.64|2413.64|2433.43|2413.43|35
1640632750000|2021-12-27 19:19:10|2433.44|2413.44|2433.18|2413.18|2433.44|2413.44|2432.47|2412.47|11
1640632760000|2021-12-27 19:19:20|2433.26|2413.26|2433.02|2413.02|2433.26|2413.26|2433.02|2413.02|2
1640632770000|2021-12-27 19:19:30|2432.15|2412.15|2432.92|2412.92|2433.11|2413.11|2431.92|2411.92|15
1640632780000|2021-12-27 19:19:40|2431.7|2411.7|2431.9|2411.9|2432.2|2412.2|2431.22|2411.22|31
1640632790000|2021-12-27 19:19:50|2432.05|2412.05|2432.01|2412.01|2432.69|2412.69|2431.97|2411.97|30
1640632800000|2021-12-27 19:20:00|2432|2412|2434.25|2414.25|2434.27|2414.27|2431.85|2411.85|27
1640632810000|2021-12-27 19:20:10|2434.14|2414.14|2435.9|2415.9|2435.9|2415.9|2434.02|2414.02|28
1640632820000|2021-12-27 19:20:20|2435.83|2415.83|2436.94|2416.94|2437.53|2417.53|2435.64|2415.64|32
1640632830000|2021-12-27 19:20:30|2436.86|2416.86|2436.94|2416.94|2436.97|2416.97|2435.86|2415.86|27
1640632840000|2021-12-27 19:20:40|2436.97|2416.97|2437.66|2417.66|2437.66|2417.66|2436.77|2416.77|19
1640632850000|2021-12-27 19:20:50|2437.62|2417.62|2437.61|2417.61|2437.79|2417.79|2437.53|2417.53|13
1640632860000|2021-12-27 19:21:00|2438.07|2418.07|2438.97|2418.97|2438.97|2418.97|2437.94|2417.94|11
1640632870000|2021-12-27 19:21:10|2438.91|2418.91|2439.88|2419.88|2439.88|2419.88|2438.91|2418.91|20
1640632880000|2021-12-27 19:21:20|2440.32|2420.32|2440.49|2420.49|2440.49|2420.49|2440.32|2420.32|2
1640632890000|2021-12-27 19:21:30|2440.62|2420.62|2441.44|2421.44|2441.63|2421.63|2440.58|2420.58|13
1640632900000|2021-12-27 19:21:40|2441.4|2421.4|2440.84|2420.84|2441.4|2421.4|2440.23|2420.23|25
1640632910000|2021-12-27 19:21:50|2440.58|2420.58|2440.53|2420.53|2440.91|2420.91|2440.48|2420.48|19
1640632920000|2021-12-27 19:22:00|2440.6|2420.6|2440.66|2420.66|2441.82|2421.82|2440.6|2420.6|13
1640632930000|2021-12-27 19:22:10|2440.81|2420.81|2440.17|2420.17|2440.81|2420.81|2440.09|2420.09|20
1640632940000|2021-12-27 19:22:20|2440.37|2420.37|2440.88|2420.88|2441.07|2421.07|2440.2|2420.2|15
1640632950000|2021-12-27 19:22:30|2440.97|2420.97|2441.39|2421.39|2441.84|2421.84|2440.85|2420.85|21
1640632960000|2021-12-27 19:22:40|2441.46|2421.46|2442.07|2422.07|2442.49|2422.49|2441.46|2421.46|22
1640632970000|2021-12-27 19:22:50|2442.24|2422.24|2442.31|2422.31|2442.41|2422.41|2442.07|2422.07|15
1640632980000|2021-12-27 19:23:00|2442.3|2422.3|2441.82|2421.82|2442.41|2422.41|2441.77|2421.77|28
1640632990000|2021-12-27 19:23:10|2441.84|2421.84|2442.21|2422.21|2442.32|2422.32|2441.8|2421.8|24
1640633000000|2021-12-27 19:23:20|2442.15|2422.15|2442.14|2422.14|2442.28|2422.28|2441.85|2421.85|22
1640633010000|2021-12-27 19:23:30|2442.13|2422.13|2442.25|2422.25|2442.27|2422.27|2441.81|2421.81|16
1640633020000|2021-12-27 19:23:40|2442.26|2422.26|2441.94|2421.94|2442.54|2422.54|2441.89|2421.89|17
1640633030000|2021-12-27 19:23:50|2442|2422|2440.9|2420.9|2442.19|2422.19|2440.9|2420.9|21
1640633040000|2021-12-27 19:24:00|2440.98|2420.98|2440.58|2420.58|2441.38|2421.38|2440.58|2420.58|22
1640633050000|2021-12-27 19:24:10|2440.48|2420.48|2440.26|2420.26|2440.53|2420.53|2440.26|2420.26|3
1640633060000|2021-12-27 19:24:20|2440.29|2420.29|2440.01|2420.01|2440.29|2420.29|2440.01|2420.01|2
1640633070000|2021-12-27 19:24:30|2439.86|2419.86|2439.82|2419.82|2440.13|2420.13|2439.82|2419.82|12
1640633080000|2021-12-27 19:24:40|2440.06|2420.06|2440.21|2420.21|2440.6|2420.6|2440.06|2420.06|15
1640633090000|2021-12-27 19:24:50|2440.36|2420.36|2440.37|2420.37|2440.37|2420.37|2440.22|2420.22|4
1640633100000|2021-12-27 19:25:00|2440.34|2420.34|2440.3|2420.3|2440.52|2420.52|2440.24|2420.24|10
1640633110000|2021-12-27 19:25:10|2440.31|2420.31|2440.28|2420.28|2440.37|2420.37|2440.23|2420.23|13
1640633120000|2021-12-27 19:25:20|2440.21|2420.21|2439.64|2419.64|2440.21|2420.21|2439.62|2419.62|24
1640633130000|2021-12-27 19:25:30|2439.6|2419.6|2440.05|2420.05|2440.05|2420.05|2439.6|2419.6|25
1640633140000|2021-12-27 19:25:40|2439.99|2419.99|2439.7|2419.7|2440.11|2420.11|2439.42|2419.42|25
1640633150000|2021-12-27 19:25:50|2439.74|2419.74|2437.91|2417.91|2439.74|2419.74|2437.8|2417.8|20
1640633160000|2021-12-27 19:26:00|2437.98|2417.98|2436.7|2416.7|2438.14|2418.14|2436.54|2416.54|28
1640633170000|2021-12-27 19:26:10|2436.74|2416.74|2436.28|2416.28|2436.74|2416.74|2436.24|2416.24|26
1640633180000|2021-12-27 19:26:20|2436.27|2416.27|2436.13|2416.13|2436.27|2416.27|2436|2416|14
1640633190000|2021-12-27 19:26:30|2436.16|2416.16|2435.86|2415.86|2436.21|2416.21|2435.86|2415.86|19
1640633200000|2021-12-27 19:26:40|2435.96|2415.96|2435.58|2415.58|2436.12|2416.12|2435.58|2415.58|10
1640633210000|2021-12-27 19:26:50|2435.56|2415.56|2434.44|2414.44|2435.58|2415.58|2434.32|2414.32|16
1640633220000|2021-12-27 19:27:00|2434.52|2414.52|2434.8|2414.8|2434.84|2414.84|2434.21|2414.21|29
1640633230000|2021-12-27 19:27:10|2434.84|2414.84|2435.22|2415.22|2435.49|2415.49|2434.16|2414.16|24
1640633240000|2021-12-27 19:27:20|2435.35|2415.35|2435.26|2415.26|2435.56|2415.56|2435.16|2415.16|25
1640633250000|2021-12-27 19:27:30|2435.39|2415.39|2433.83|2413.83|2435.45|2415.45|2433.82|2413.82|15
1640633260000|2021-12-27 19:27:40|2433.05|2413.05|2434.74|2414.74|2434.79|2414.79|2433.05|2413.05|21
1640633270000|2021-12-27 19:27:50|2434.76|2414.76|2432.7|2412.7|2434.79|2414.79|2432.69|2412.69|29
1640633280000|2021-12-27 19:28:00|2432.53|2412.53|2432.01|2412.01|2432.53|2412.53|2431.86|2411.86|22
1640633290000|2021-12-27 19:28:10|2432.12|2412.12|2432.38|2412.38|2432.39|2412.39|2432.03|2412.03|12
1640633300000|2021-12-27 19:28:20|2432.36|2412.36|2432.02|2412.02|2432.49|2412.49|2432.02|2412.02|17
1640633310000|2021-12-27 19:28:30|2432.04|2412.04|2429.24|2409.24|2432.04|2412.04|2429.08|2409.08|30
1640633320000|2021-12-27 19:28:40|2429.51|2409.51|2429.01|2409.01|2429.51|2409.51|2428.67|2408.67|35
1640633330000|2021-12-27 19:28:50|2429.08|2409.08|2430.45|2410.45|2430.66|2410.66|2428.91|2408.91|31
1640633340000|2021-12-27 19:29:00|2430.46|2410.46|2428.91|2408.91|2430.51|2410.51|2428.91|2408.91|23
1640633350000|2021-12-27 19:29:10|2429.09|2409.09|2430.4|2410.4|2430.41|2410.41|2428.72|2408.72|32
1640633360000|2021-12-27 19:29:20|2430.39|2410.39|2430.9|2410.9|2431.05|2411.05|2430.38|2410.38|30
1640633370000|2021-12-27 19:29:30|2430.94|2410.94|2431.05|2411.05|2431.51|2411.51|2430.76|2410.76|13
1640633380000|2021-12-27 19:29:40|2431.07|2411.07|2432.47|2412.47|2432.47|2412.47|2430.22|2410.22|22
1640633390000|2021-12-27 19:29:50|2432.46|2412.46|2432.88|2412.88|2432.91|2412.91|2432.41|2412.41|33
1640633400000|2021-12-27 19:30:00|2432.89|2412.89|2431.88|2411.88|2433|2413|2431.75|2411.75|31
1640633410000|2021-12-27 19:30:10|2431.85|2411.85|2431.63|2411.63|2432.25|2412.25|2431.44|2411.44|24
1640633420000|2021-12-27 19:30:20|2431.65|2411.65|2430.7|2410.7|2432.14|2412.14|2430.52|2410.52|34
1640633430000|2021-12-27 19:30:30|2430.82|2410.82|2430.1|2410.1|2431.1|2411.1|2429.86|2409.86|33
1640633440000|2021-12-27 19:30:40|2430.09|2410.09|2430.9|2410.9|2431.24|2411.24|2430.09|2410.09|32
1640633450000|2021-12-27 19:30:50|2430.87|2410.87|2431.18|2411.18|2431.2|2411.2|2430.74|2410.74|32
1640633460000|2021-12-27 19:31:00|2431.19|2411.19|2429.3|2409.3|2431.36|2411.36|2429.3|2409.3|34
1640633470000|2021-12-27 19:31:10|2429.66|2409.66|2429.23|2409.23|2429.74|2409.74|2429.15|2409.15|10
1640633480000|2021-12-27 19:31:20|2429.32|2409.32|2429.23|2409.23|2429.75|2409.75|2429.18|2409.18|23
1640633490000|2021-12-27 19:31:30|2429.2|2409.2|2430.06|2410.06|2430.06|2410.06|2429.2|2409.2|11
1640633500000|2021-12-27 19:31:40|2429.52|2409.52|2429.72|2409.72|2429.72|2409.72|2428.97|2408.97|6
1640633510000|2021-12-27 19:31:50|2429.74|2409.74|2431.1|2411.1|2431.25|2411.25|2429.57|2409.57|15
1640633520000|2021-12-27 19:32:00|2431.18|2411.18|2430.44|2410.44|2431.18|2411.18|2429.98|2409.98|35
1640633530000|2021-12-27 19:32:10|2430.29|2410.29|2429.43|2409.43|2430.29|2410.29|2429.43|2409.43|15
1640633540000|2021-12-27 19:32:20|2429.44|2409.44|2429.2|2409.2|2430.28|2410.28|2429.2|2409.2|14
1640633550000|2021-12-27 19:32:30|2429.18|2409.18|2430.41|2410.41|2430.54|2410.54|2429.18|2409.18|33
1640633560000|2021-12-27 19:32:40|2430.45|2410.45|2429.56|2409.56|2430.46|2410.46|2429.56|2409.56|31
1640633570000|2021-12-27 19:32:50|2429.58|2409.58|2429.29|2409.29|2429.64|2409.64|2429.29|2409.29|34
1640633580000|2021-12-27 19:33:00|2429.28|2409.28|2428.86|2408.86|2429.56|2409.56|2428.86|2408.86|11
1640633590000|2021-12-27 19:33:10|2429.47|2409.47|2428.65|2408.65|2429.47|2409.47|2428.44|2408.44|18
1640633600000|2021-12-27 19:33:20|2429.37|2409.37|2428.68|2408.68|2429.37|2409.37|2428.46|2408.46|16
1640633610000|2021-12-27 19:33:30|2428.57|2408.57|2429.3|2409.3|2429.91|2409.91|2428.52|2408.52|30
1640633620000|2021-12-27 19:33:40|2429.37|2409.37|2429.01|2409.01|2429.39|2409.39|2428.95|2408.95|28
1640633630000|2021-12-27 19:33:50|2429|2409|2429.37|2409.37|2429.89|2409.89|2428.86|2408.86|34
1640633640000|2021-12-27 19:34:00|2429.16|2409.16|2429.38|2409.38|2429.64|2409.64|2428.8|2408.8|35
1640633650000|2021-12-27 19:34:10|2429.42|2409.42|2430.69|2410.69|2431.42|2411.42|2429.42|2409.42|28
1640633660000|2021-12-27 19:34:20|2430.63|2410.63|2431|2411|2431.76|2411.76|2430.63|2410.63|9
1640633670000|2021-12-27 19:34:30|2430.92|2410.92|2433.45|2413.45|2433.74|2413.74|2430.92|2410.92|32
1640633680000|2021-12-27 19:34:40|2433.36|2413.36|2433.73|2413.73|2433.83|2413.83|2433.15|2413.15|25
1640633690000|2021-12-27 19:34:50|2434.44|2414.44|2436.64|2416.64|2436.88|2416.88|2434.27|2414.27|32
1640633700000|2021-12-27 19:35:00|2436.76|2416.76|2438.19|2418.19|2438.19|2418.19|2436.48|2416.48|31
1640633710000|2021-12-27 19:35:10|2438.06|2418.06|2438.46|2418.46|2438.96|2418.96|2437.71|2417.71|19
1640633720000|2021-12-27 19:35:20|2438.45|2418.45|2439.9|2419.9|2439.94|2419.94|2437.98|2417.98|25
1640633730000|2021-12-27 19:35:30|2440.12|2420.12|2440.13|2420.13|2440.15|2420.15|2439.9|2419.9|9
1640633740000|2021-12-27 19:35:40|2440.51|2420.51|2441.86|2421.86|2441.86|2421.86|2440.5|2420.5|12
1640633750000|2021-12-27 19:35:50|2441.79|2421.79|2442.26|2422.26|2442.57|2422.57|2441.79|2421.79|15
1640633760000|2021-12-27 19:36:00|2442.31|2422.31|2443.64|2423.64|2443.68|2423.68|2442.31|2422.31|26
1640633770000|2021-12-27 19:36:10|2443.68|2423.68|2443.48|2423.48|2443.68|2423.68|2442.74|2422.74|29
1640633780000|2021-12-27 19:36:20|2443.65|2423.65|2444.41|2424.41|2444.41|2424.41|2443.65|2423.65|12
1640633790000|2021-12-27 19:36:30|2444.42|2424.42|2445.96|2425.96|2445.96|2425.96|2444.41|2424.41|18
1640633800000|2021-12-27 19:36:40|2446.46|2426.46|2448.95|2428.95|2449.46|2429.46|2446.46|2426.46|14
1640633810000|2021-12-27 19:36:50|2449.46|2429.46|2449.71|2429.71|2449.71|2429.71|2449.46|2429.46|4
1640633820000|2021-12-27 19:37:00|2450.6|2430.6|2453.21|2433.21|2453.22|2433.22|2450.46|2430.46|21
1640633830000|2021-12-27 19:37:10|2453.02|2433.02|2453.5|2433.5|2453.52|2433.52|2453.02|2433.02|5
1640633840000|2021-12-27 19:37:20|2453.94|2433.94|2454.67|2434.67|2454.67|2434.67|2453.92|2433.92|31
1640633850000|2021-12-27 19:37:30|2454.63|2434.63|2453.01|2433.01|2454.84|2434.84|2453.01|2433.01|26
1640633860000|2021-12-27 19:37:40|2453.03|2433.03|2454.19|2434.19|2454.89|2434.89|2453.03|2433.03|30
1640633870000|2021-12-27 19:37:50|2454.1|2434.1|2454.39|2434.39|2454.58|2434.58|2453.64|2433.64|22
1640633880000|2021-12-27 19:38:00|2454.85|2434.85|2455.5|2435.5|2455.5|2435.5|2454.8|2434.8|29
1640633890000|2021-12-27 19:38:10|2455.04|2435.04|2453.81|2433.81|2455.04|2435.04|2453.78|2433.78|33
1640633900000|2021-12-27 19:38:20|2453.75|2433.75|2454.59|2434.59|2455.16|2435.16|2453.54|2433.54|32
1640633910000|2021-12-27 19:38:30|2454.58|2434.58|2453.37|2433.37|2454.58|2434.58|2452.98|2432.98|21
1640633920000|2021-12-27 19:38:40|2452.98|2432.98|2451.83|2431.83|2452.98|2432.98|2451.83|2431.83|18
1640633930000|2021-12-27 19:38:50|2451.82|2431.82|2450.31|2430.31|2451.82|2431.82|2450.31|2430.31|29
1640633940000|2021-12-27 19:39:00|2450.27|2430.27|2449.82|2429.82|2450.33|2430.33|2448.67|2428.67|29
1640633950000|2021-12-27 19:39:10|2449.83|2429.83|2450.58|2430.58|2450.58|2430.58|2449.83|2429.83|9
1640633960000|2021-12-27 19:39:20|2450.56|2430.56|2450.06|2430.06|2450.56|2430.56|2450.06|2430.06|6
1640633970000|2021-12-27 19:39:30|2450.07|2430.07|2450.34|2430.34|2450.46|2430.46|2450.07|2430.07|3
1640633980000|2021-12-27 19:39:40|2450.5|2430.5|2450.41|2430.41|2450.5|2430.5|2450.39|2430.39|4
1640633990000|2021-12-27 19:39:50|2450.39|2430.39|2451.44|2431.44|2451.56|2431.56|2450.39|2430.39|10
1640634000000|2021-12-27 19:40:00|2451.54|2431.54|2451.35|2431.35|2451.54|2431.54|2451.2|2431.2|9
1640634010000|2021-12-27 19:40:10|2451.36|2431.36|2451.44|2431.44|2451.44|2431.44|2451.12|2431.12|18
1640634020000|2021-12-27 19:40:20|2451.45|2431.45|2451.45|2431.45|2451.45|2431.45|2451.44|2431.44|7
1640634030000|2021-12-27 19:40:30|2451.48|2431.48|2451.44|2431.44|2451.48|2431.48|2451.44|2431.44|9
1640634040000|2021-12-27 19:40:40|2451.11|2431.11|2449.6|2429.6|2451.11|2431.11|2449.6|2429.6|12
1640634050000|2021-12-27 19:40:50|2449.52|2429.52|2448.18|2428.18|2449.83|2429.83|2448.18|2428.18|7
1640634060000|2021-12-27 19:41:00|2448.16|2428.16|2447.05|2427.05|2448.18|2428.18|2447.04|2427.04|19
1640634070000|2021-12-27 19:41:10|2447.19|2427.19|2446.59|2426.59|2447.42|2427.42|2446.5|2426.5|19
1640634080000|2021-12-27 19:41:20|2446.58|2426.58|2446.01|2426.01|2446.58|2426.58|2445.65|2425.65|20
1640634090000|2021-12-27 19:41:30|2446.09|2426.09|2446.53|2426.53|2446.69|2426.69|2445.86|2425.86|15
1640634100000|2021-12-27 19:41:40|2446.79|2426.79|2446.1|2426.1|2446.79|2426.79|2446.02|2426.02|22
1640634110000|2021-12-27 19:41:50|2446.16|2426.16|2446.41|2426.41|2446.46|2426.46|2446.16|2426.16|3
1640634120000|2021-12-27 19:42:00|2446.45|2426.45|2443.84|2423.84|2446.45|2426.45|2443.84|2423.84|32
1640634130000|2021-12-27 19:42:10|2443.85|2423.85|2442.45|2422.45|2444.02|2424.02|2442.45|2422.45|26
1640634140000|2021-12-27 19:42:20|2442.37|2422.37|2443.43|2423.43|2443.43|2423.43|2441.55|2421.55|25
1640634150000|2021-12-27 19:42:30|2443.5|2423.5|2443.73|2423.73|2443.99|2423.99|2442.82|2422.82|27
1640634160000|2021-12-27 19:42:40|2443.94|2423.94|2444.38|2424.38|2444.68|2424.68|2443.69|2423.69|21
1640634170000|2021-12-27 19:42:50|2444.31|2424.31|2442.84|2422.84|2444.31|2424.31|2442.61|2422.61|21
1640634180000|2021-12-27 19:43:00|2442.63|2422.63|2442.67|2422.67|2442.74|2422.74|2442.33|2422.33|6
1640634190000|2021-12-27 19:43:10|2442.69|2422.69|2442.58|2422.58|2443.08|2423.08|2442.25|2422.25|21
1640634200000|2021-12-27 19:43:20|2442.57|2422.57|2443.75|2423.75|2443.75|2423.75|2442.53|2422.53|26
1640634210000|2021-12-27 19:43:30|2443.78|2423.78|2444.28|2424.28|2444.28|2424.28|2443.77|2423.77|15
1640634220000|2021-12-27 19:43:40|2444.04|2424.04|2445.43|2425.43|2445.8|2425.8|2444.04|2424.04|21
1640634230000|2021-12-27 19:43:50|2445.5|2425.5|2445.95|2425.95|2446.06|2426.06|2445.43|2425.43|19
1640634240000|2021-12-27 19:44:00|2445.96|2425.96|2445.85|2425.85|2446.25|2426.25|2445.75|2425.75|18
1640634250000|2021-12-27 19:44:10|2445.94|2425.94|2445.86|2425.86|2445.94|2425.94|2445.85|2425.85|3
1640634260000|2021-12-27 19:44:20|2445.81|2425.81|2442.41|2422.41|2445.81|2425.81|2442.17|2422.17|26
1640634270000|2021-12-27 19:44:30|2442.44|2422.44|2441.78|2421.78|2443.04|2423.04|2441.34|2421.34|32
1640634280000|2021-12-27 19:44:40|2441.91|2421.91|2441.91|2421.91|2441.91|2421.91|2441.87|2421.87|4
1640634290000|2021-12-27 19:44:50|2441.9|2421.9|2441.72|2421.72|2441.9|2421.9|2441.65|2421.65|7
1640634300000|2021-12-27 19:45:00|2441.67|2421.67|2442.29|2422.29|2442.29|2422.29|2439.51|2419.51|22
1640634310000|2021-12-27 19:45:10|2442.71|2422.71|2442.35|2422.35|2443.36|2423.36|2442.05|2422.05|31
1640634320000|2021-12-27 19:45:20|2442.34|2422.34|2443.65|2423.65|2443.92|2423.92|2441.53|2421.53|27
1640634330000|2021-12-27 19:45:30|2443.58|2423.58|2443.84|2423.84|2443.96|2423.96|2443.51|2423.51|26
1640634340000|2021-12-27 19:45:40|2443.88|2423.88|2444.57|2424.57|2444.57|2424.57|2443.76|2423.76|16
1640634350000|2021-12-27 19:45:50|2444.53|2424.53|2444.09|2424.09|2444.57|2424.57|2444.09|2424.09|17
1640634360000|2021-12-27 19:46:00|2444.01|2424.01|2443.03|2423.03|2444.01|2424.01|2442.96|2422.96|16
1640634370000|2021-12-27 19:46:10|2443.01|2423.01|2443.05|2423.05|2443.05|2423.05|2442.89|2422.89|14
1640634380000|2021-12-27 19:46:20|2443.04|2423.04|2443.95|2423.95|2443.98|2423.98|2442.7|2422.7|23
1640634390000|2021-12-27 19:46:30|2443.91|2423.91|2445.33|2425.33|2445.34|2425.34|2443.91|2423.91|24
1640634400000|2021-12-27 19:46:40|2445.42|2425.42|2446.29|2426.29|2446.29|2426.29|2445.42|2425.42|14
1640634410000|2021-12-27 19:46:50|2446.23|2426.23|2445.94|2425.94|2446.95|2426.95|2445.71|2425.71|26
1640634420000|2021-12-27 19:47:00|2445.76|2425.76|2444.88|2424.88|2447.1|2427.1|2444.88|2424.88|20
1640634430000|2021-12-27 19:47:10|2444.89|2424.89|2445.27|2425.27|2445.97|2425.97|2444.89|2424.89|33
1640634440000|2021-12-27 19:47:20|2445.24|2425.24|2444.07|2424.07|2445.24|2425.24|2444|2424|16
1640634450000|2021-12-27 19:47:30|2444.22|2424.22|2444.71|2424.71|2444.71|2424.71|2443.66|2423.66|21
1640634460000|2021-12-27 19:47:40|2444.69|2424.69|2444.69|2424.69|2444.9|2424.9|2444.56|2424.56|19
1640634470000|2021-12-27 19:47:50|2444.67|2424.67|2445.98|2425.98|2445.98|2425.98|2444.45|2424.45|17
1640634480000|2021-12-27 19:48:00|2446.05|2426.05|2446.05|2426.05|2446.05|2426.05|2445.9|2425.9|5
1640634490000|2021-12-27 19:48:10|2445.9|2425.9|2444.86|2424.86|2445.96|2425.96|2444.86|2424.86|27
1640634500000|2021-12-27 19:48:20|2444.98|2424.98|2444|2424|2444.98|2424.98|2444|2424|5
1640634510000|2021-12-27 19:48:30|2444.29|2424.29|2444.38|2424.38|2444.4|2424.4|2444.06|2424.06|9
1640634520000|2021-12-27 19:48:40|2444.55|2424.55|2444.5|2424.5|2444.55|2424.55|2444.28|2424.28|11
1640634530000|2021-12-27 19:48:50|2444.28|2424.28|2443.75|2423.75|2444.28|2424.28|2443.75|2423.75|5
1640634540000|2021-12-27 19:49:00|2442.92|2422.92|2443.12|2423.12|2443.12|2423.12|2442.87|2422.87|5
1640634550000|2021-12-27 19:49:10|2443.88|2423.88|2444.47|2424.47|2444.66|2424.66|2443.86|2423.86|18
1640634560000|2021-12-27 19:49:20|2444.21|2424.21|2443.66|2423.66|2444.21|2424.21|2442.91|2422.91|16
1640634570000|2021-12-27 19:49:30|2443.59|2423.59|2443.49|2423.49|2443.59|2423.59|2443.35|2423.35|22
1640634580000|2021-12-27 19:49:40|2443.56|2423.56|2443.21|2423.21|2443.64|2423.64|2443.21|2423.21|9
1640634590000|2021-12-27 19:49:50|2443.24|2423.24|2443.88|2423.88|2443.99|2423.99|2443.24|2423.24|14
1640634600000|2021-12-27 19:50:00|2443.89|2423.89|2444.33|2424.33|2444.36|2424.36|2443.88|2423.88|19
1640634610000|2021-12-27 19:50:10|2444.3|2424.3|2444.28|2424.28|2444.35|2424.35|2444.22|2424.22|14
1640634620000|2021-12-27 19:50:20|2444.26|2424.26|2444.6|2424.6|2444.63|2424.63|2444.26|2424.26|10
1640634630000|2021-12-27 19:50:30|2444.47|2424.47|2443.49|2423.49|2444.53|2424.53|2443.49|2423.49|16
1640634640000|2021-12-27 19:50:40|2443.35|2423.35|2442.68|2422.68|2443.35|2423.35|2442.31|2422.31|24
1640634650000|2021-12-27 19:50:50|2442.64|2422.64|2441.75|2421.75|2442.64|2422.64|2441.7|2421.7|23
1640634660000|2021-12-27 19:51:00|2441.48|2421.48|2441.19|2421.19|2441.75|2421.75|2441.04|2421.04|17
1640634670000|2021-12-27 19:51:10|2441|2421|2440.9|2420.9|2441.05|2421.05|2440.2|2420.2|9
1640634680000|2021-12-27 19:51:20|2440.97|2420.97|2440.58|2420.58|2440.97|2420.97|2440.57|2420.57|4
1640634690000|2021-12-27 19:51:30|2440.61|2420.61|2441.35|2421.35|2441.59|2421.59|2439.88|2419.88|16
1640634700000|2021-12-27 19:51:40|2441.33|2421.33|2442.73|2422.73|2443.04|2423.04|2440.81|2420.81|17
1640634710000|2021-12-27 19:51:50|2442.75|2422.75|2442.91|2422.91|2443.14|2423.14|2442.73|2422.73|21
1640634720000|2021-12-27 19:52:00|2442.87|2422.87|2442.61|2422.61|2442.91|2422.91|2442.6|2422.6|10
1640634730000|2021-12-27 19:52:10|2442.52|2422.52|2442.52|2422.52|2442.52|2422.52|2442.52|2422.52|1
1640634740000|2021-12-27 19:52:20|2442.54|2422.54|2443.04|2423.04|2443.15|2423.15|2442.54|2422.54|12
1640634750000|2021-12-27 19:52:30|2443.03|2423.03|2441.77|2421.77|2443.05|2423.05|2441.76|2421.76|12
1640634760000|2021-12-27 19:52:40|2441.76|2421.76|2441.87|2421.87|2442|2422|2441.52|2421.52|30
1640634770000|2021-12-27 19:52:50|2441.84|2421.84|2441.87|2421.87|2441.94|2421.94|2441.8|2421.8|26
1640634780000|2021-12-27 19:53:00|2441.86|2421.86|2440.54|2420.54|2441.86|2421.86|2440.54|2420.54|15
1640634790000|2021-12-27 19:53:10|2440.5|2420.5|2440.26|2420.26|2440.5|2420.5|2440.08|2420.08|23
1640634800000|2021-12-27 19:53:20|2440.27|2420.27|2435.9|2415.9|2440.37|2420.37|2435.9|2415.9|27
1640634810000|2021-12-27 19:53:30|2435.78|2415.78|2435.8|2415.8|2435.91|2415.91|2432.57|2412.57|33
1640634820000|2021-12-27 19:53:40|2436.43|2416.43|2436.52|2416.52|2437.29|2417.29|2436.35|2416.35|33
1640634830000|2021-12-27 19:53:50|2436.42|2416.42|2434.11|2414.11|2436.42|2416.42|2434.11|2414.11|36
1640634840000|2021-12-27 19:54:00|2434.08|2414.08|2433.29|2413.29|2434.19|2414.19|2433.29|2413.29|17
1640634850000|2021-12-27 19:54:10|2433.24|2413.24|2432.87|2412.87|2433.77|2413.77|2432.87|2412.87|13
1640634860000|2021-12-27 19:54:20|2432.84|2412.84|2430.29|2410.29|2432.84|2412.84|2429.74|2409.74|31
1640634870000|2021-12-27 19:54:30|2430.17|2410.17|2432.08|2412.08|2432.26|2412.26|2430.17|2410.17|29
1640634880000|2021-12-27 19:54:40|2432.07|2412.07|2432.5|2412.5|2432.75|2412.75|2431.81|2411.81|29
1640634890000|2021-12-27 19:54:50|2432.48|2412.48|2430.31|2410.31|2432.7|2412.7|2430.23|2410.23|31
1640634900000|2021-12-27 19:55:00|2430.33|2410.33|2430.89|2410.89|2432.02|2412.02|2430.33|2410.33|34
1640634910000|2021-12-27 19:55:10|2430.9|2410.9|2431.08|2411.08|2432.44|2412.44|2430.9|2410.9|34
1640634920000|2021-12-27 19:55:20|2431.1|2411.1|2431.67|2411.67|2431.85|2411.85|2431.03|2411.03|25
1640634930000|2021-12-27 19:55:30|2431.58|2411.58|2431.36|2411.36|2432.11|2412.11|2431.36|2411.36|30
1640634940000|2021-12-27 19:55:40|2431.48|2411.48|2431|2411|2431.48|2411.48|2429.81|2409.81|22
1640634950000|2021-12-27 19:55:50|2431.02|2411.02|2430.43|2410.43|2431.02|2411.02|2430.37|2410.37|12
1640634960000|2021-12-27 19:56:00|2430.4|2410.4|2432.61|2412.61|2432.62|2412.62|2430.17|2410.17|21
1640634970000|2021-12-27 19:56:10|2432.21|2412.21|2429.94|2409.94|2432.62|2412.62|2429.54|2409.54|34
1640634980000|2021-12-27 19:56:20|2429.91|2409.91|2431.65|2411.65|2431.65|2411.65|2429.61|2409.61|26
1640634990000|2021-12-27 19:56:30|2431.42|2411.42|2431.81|2411.81|2432.28|2412.28|2431.39|2411.39|29
1640635000000|2021-12-27 19:56:40|2431.75|2411.75|2432.49|2412.49|2432.98|2412.98|2431.45|2411.45|34
1640635010000|2021-12-27 19:56:50|2432.85|2412.85|2432.21|2412.21|2432.87|2412.87|2431.5|2411.5|32
1640635020000|2021-12-27 19:57:00|2432.43|2412.43|2433.75|2413.75|2434.11|2414.11|2432.43|2412.43|34
1640635030000|2021-12-27 19:57:10|2433.73|2413.73|2432.05|2412.05|2433.73|2413.73|2431.74|2411.74|30
1640635040000|2021-12-27 19:57:20|2431.99|2411.99|2432.36|2412.36|2432.45|2412.45|2431.78|2411.78|27
1640635050000|2021-12-27 19:57:30|2432.34|2412.34|2432.91|2412.91|2433.12|2413.12|2432.04|2412.04|30
1640635060000|2021-12-27 19:57:40|2432.88|2412.88|2433.55|2413.55|2433.6|2413.6|2432.88|2412.88|29
1640635070000|2021-12-27 19:57:50|2433.5|2413.5|2433.83|2413.83|2433.86|2413.86|2433.09|2413.09|27
1640635080000|2021-12-27 19:58:00|2433.78|2413.78|2433.55|2413.55|2433.78|2413.78|2433.41|2413.41|26
1640635090000|2021-12-27 19:58:10|2433.66|2413.66|2433.25|2413.25|2433.7|2413.7|2433.13|2413.13|20
1640635100000|2021-12-27 19:58:20|2433.29|2413.29|2432.94|2412.94|2433.29|2413.29|2432.5|2412.5|29
1640635110000|2021-12-27 19:58:30|2432.97|2412.97|2432.78|2412.78|2433.13|2413.13|2432.76|2412.76|31
1640635120000|2021-12-27 19:58:40|2432.79|2412.79|2432.54|2412.54|2432.86|2412.86|2432.51|2412.51|29
1640635130000|2021-12-27 19:58:50|2432.62|2412.62|2432.2|2412.2|2432.62|2412.62|2432.18|2412.18|25
1640635140000|2021-12-27 19:59:00|2432.22|2412.22|2432.28|2412.28|2432.44|2412.44|2431.78|2411.78|23
1640635150000|2021-12-27 19:59:10|2432.22|2412.22|2431|2411|2432.24|2412.24|2430.89|2410.89|27
1640635160000|2021-12-27 19:59:20|2430.67|2410.67|2431.33|2411.33|2431.49|2411.49|2430.67|2410.67|25
1640635170000|2021-12-27 19:59:30|2431.32|2411.32|2431.53|2411.53|2431.74|2411.74|2431.25|2411.25|14
1640635180000|2021-12-27 19:59:40|2431.52|2411.52|2431.63|2411.63|2431.67|2411.67|2430.82|2410.82|23
1640635190000|2021-12-27 19:59:50|2431.58|2411.58|2429.75|2409.75|2431.58|2411.58|2429.68|2409.68|20
1640635200000|2021-12-27 20:00:00|2429.67|2409.67|2429.19|2409.19|2430.18|2410.18|2429.02|2409.02|23
1640635210000|2021-12-27 20:00:10|2429.66|2409.66|2428.54|2408.54|2429.82|2409.82|2428.54|2408.54|20
1640635220000|2021-12-27 20:00:20|2428.84|2408.84|2429.01|2409.01|2429.73|2409.73|2428.52|2408.52|11
1640635230000|2021-12-27 20:00:30|2430.32|2410.32|2432.12|2412.12|2432.12|2412.12|2429.83|2409.83|23
1640635240000|2021-12-27 20:00:40|2432.43|2412.43|2432.83|2412.83|2432.91|2412.91|2432.07|2412.07|20
1640635250000|2021-12-27 20:00:50|2433.14|2413.14|2433.85|2413.85|2433.95|2413.95|2433.11|2413.11|13
1640635260000|2021-12-27 20:01:00|2434.02|2414.02|2435.56|2415.56|2435.78|2415.78|2433.85|2413.85|26
1640635270000|2021-12-27 20:01:10|2436.15|2416.15|2438.43|2418.43|2438.43|2418.43|2436.08|2416.08|22
1640635280000|2021-12-27 20:01:20|2438.21|2418.21|2438.83|2418.83|2438.83|2418.83|2438.21|2418.21|11
1640635290000|2021-12-27 20:01:30|2438.8|2418.8|2438.64|2418.64|2438.83|2418.83|2438.49|2418.49|11
1640635300000|2021-12-27 20:01:40|2439.44|2419.44|2440.79|2420.79|2440.79|2420.79|2439.4|2419.4|14
1640635310000|2021-12-27 20:01:50|2440.18|2420.18|2440.51|2420.51|2440.74|2420.74|2439.92|2419.92|14
1640635320000|2021-12-27 20:02:00|2440.52|2420.52|2439.19|2419.19|2440.89|2420.89|2438.85|2418.85|23
1640635330000|2021-12-27 20:02:10|2439.46|2419.46|2440.05|2420.05|2440.05|2420.05|2439.46|2419.46|19
1640635340000|2021-12-27 20:02:20|2440.15|2420.15|2441.45|2421.45|2441.45|2421.45|2440.03|2420.03|13
1640635350000|2021-12-27 20:02:30|2441.58|2421.58|2442.11|2422.11|2442.19|2422.19|2441.45|2421.45|17
1640635360000|2021-12-27 20:02:40|2442.13|2422.13|2442.29|2422.29|2442.29|2422.29|2441.68|2421.68|16
1640635370000|2021-12-27 20:02:50|2442.28|2422.28|2441.71|2421.71|2442.28|2422.28|2441.41|2421.41|11
1640635380000|2021-12-27 20:03:00|2441.65|2421.65|2441.47|2421.47|2441.65|2421.65|2440.66|2420.66|6
1640635390000|2021-12-27 20:03:10|2441.65|2421.65|2441.93|2421.93|2441.93|2421.93|2441.65|2421.65|5
1640635400000|2021-12-27 20:03:20|2441.99|2421.99|2441.61|2421.61|2442.53|2422.53|2441.61|2421.61|17
1640635410000|2021-12-27 20:03:30|2441.77|2421.77|2440.88|2420.88|2441.77|2421.77|2440.88|2420.88|4
1640635420000|2021-12-27 20:03:40|2440.73|2420.73|2440.79|2420.79|2440.79|2420.79|2440.73|2420.73|2
1640635430000|2021-12-27 20:03:50|2441.3|2421.3|2441.33|2421.33|2441.33|2421.33|2440.79|2420.79|5
1640635440000|2021-12-27 20:04:00|2440.79|2420.79|2440.48|2420.48|2440.79|2420.79|2440.48|2420.48|10
1640635450000|2021-12-27 20:04:10|2440.4|2420.4|2439.43|2419.43|2440.42|2420.42|2439.43|2419.43|24
1640635460000|2021-12-27 20:04:20|2439.26|2419.26|2439.36|2419.36|2439.36|2419.36|2439.26|2419.26|3
1640635470000|2021-12-27 20:04:30|2439.35|2419.35|2439.24|2419.24|2440.23|2420.23|2439.18|2419.18|6
1640635480000|2021-12-27 20:04:40|2439.28|2419.28|2439.59|2419.59|2440.22|2420.22|2438.75|2418.75|13
1640635490000|2021-12-27 20:04:50|2439.84|2419.84|2439.97|2419.97|2439.97|2419.97|2439.75|2419.75|9
1640635500000|2021-12-27 20:05:00|2439.74|2419.74|2440.48|2420.48|2440.59|2420.59|2439.74|2419.74|17
1640635510000|2021-12-27 20:05:10|2440.63|2420.63|2439.22|2419.22|2440.63|2420.63|2439.11|2419.11|20
1640635520000|2021-12-27 20:05:20|2439.2|2419.2|2439.89|2419.89|2439.94|2419.94|2439.12|2419.12|18
1640635530000|2021-12-27 20:05:30|2439.67|2419.67|2441.73|2421.73|2441.78|2421.78|2439.67|2419.67|22
1640635540000|2021-12-27 20:05:40|2441.82|2421.82|2440.59|2420.59|2441.82|2421.82|2440.51|2420.51|18
1640635550000|2021-12-27 20:05:50|2440.33|2420.33|2440.78|2420.78|2441.24|2421.24|2440.33|2420.33|20
1640635560000|2021-12-27 20:06:00|2440.85|2420.85|2441.09|2421.09|2441.34|2421.34|2440.79|2420.79|24
1640635570000|2021-12-27 20:06:10|2440.58|2420.58|2439.97|2419.97|2440.72|2420.72|2439.97|2419.97|11
1640635580000|2021-12-27 20:06:20|2439.96|2419.96|2439.9|2419.9|2440.11|2420.11|2439.1|2419.1|17
1640635590000|2021-12-27 20:06:30|2439.83|2419.83|2440.81|2420.81|2441.15|2421.15|2439.79|2419.79|15
1640635600000|2021-12-27 20:06:40|2440.56|2420.56|2440.68|2420.68|2441.28|2421.28|2440.56|2420.56|19
1640635610000|2021-12-27 20:06:50|2441.61|2421.61|2441.65|2421.65|2441.75|2421.75|2441.47|2421.47|13
1640635620000|2021-12-27 20:07:00|2441.67|2421.67|2440.95|2420.95|2441.67|2421.67|2440.95|2420.95|25
1640635630000|2021-12-27 20:07:10|2440.98|2420.98|2440.09|2420.09|2440.99|2420.99|2439.85|2419.85|27
1640635640000|2021-12-27 20:07:20|2440.12|2420.12|2439.81|2419.81|2440.17|2420.17|2439.79|2419.79|20
1640635650000|2021-12-27 20:07:30|2439.79|2419.79|2440.14|2420.14|2440.14|2420.14|2439.29|2419.29|20
1640635660000|2021-12-27 20:07:40|2440.2|2420.2|2439.63|2419.63|2440.29|2420.29|2439.62|2419.62|18
1640635670000|2021-12-27 20:07:50|2439.8|2419.8|2439.08|2419.08|2439.99|2419.99|2438.98|2418.98|21
1640635680000|2021-12-27 20:08:00|2439.1|2419.1|2437.96|2417.96|2439.11|2419.11|2437.96|2417.96|10
1640635690000|2021-12-27 20:08:10|2438.03|2418.03|2437.37|2417.37|2438.12|2418.12|2437.37|2417.37|18
1640635700000|2021-12-27 20:08:20|2437.45|2417.45|2436.73|2416.73|2437.45|2417.45|2436.55|2416.55|25
1640635710000|2021-12-27 20:08:30|2436.74|2416.74|2434.74|2414.74|2436.74|2416.74|2434.58|2414.58|18
1640635720000|2021-12-27 20:08:40|2434.77|2414.77|2435.19|2415.19|2435.35|2415.35|2434.64|2414.64|26
1640635730000|2021-12-27 20:08:50|2435.25|2415.25|2435.52|2415.52|2435.65|2415.65|2435.19|2415.19|16
1640635740000|2021-12-27 20:09:00|2435.51|2415.51|2435.57|2415.57|2435.59|2415.59|2435.43|2415.43|13
1640635750000|2021-12-27 20:09:10|2435.67|2415.67|2435.9|2415.9|2436.01|2416.01|2435.59|2415.59|22
1640635760000|2021-12-27 20:09:20|2435.89|2415.89|2436.13|2416.13|2436.15|2416.15|2435.84|2415.84|14
1640635770000|2021-12-27 20:09:30|2436.38|2416.38|2438.22|2418.22|2438.22|2418.22|2436.11|2416.11|23
1640635780000|2021-12-27 20:09:40|2438.2|2418.2|2439.07|2419.07|2439.09|2419.09|2437.81|2417.81|14
1640635790000|2021-12-27 20:09:50|2439.09|2419.09|2439.49|2419.49|2439.52|2419.52|2439.09|2419.09|15
1640635800000|2021-12-27 20:10:00|2439.47|2419.47|2438.8|2418.8|2439.65|2419.65|2438.8|2418.8|19
1640635810000|2021-12-27 20:10:10|2438.87|2418.87|2438.07|2418.07|2438.87|2418.87|2438.07|2418.07|23
1640635820000|2021-12-27 20:10:20|2438.05|2418.05|2437.76|2417.76|2438.35|2418.35|2437.76|2417.76|16
1640635830000|2021-12-27 20:10:30|2438.47|2418.47|2440.63|2420.63|2440.63|2420.63|2438.47|2418.47|27
1640635840000|2021-12-27 20:10:40|2440.78|2420.78|2441.5|2421.5|2441.54|2421.54|2440.78|2420.78|27
1640635850000|2021-12-27 20:10:50|2441.47|2421.47|2441.46|2421.46|2441.47|2421.47|2441.2|2421.2|4
1640635860000|2021-12-27 20:11:00|2441.42|2421.42|2441.52|2421.52|2441.65|2421.65|2441.29|2421.29|23
1640635870000|2021-12-27 20:11:10|2441.51|2421.51|2441.37|2421.37|2441.75|2421.75|2440.92|2420.92|23
1640635880000|2021-12-27 20:11:20|2441.36|2421.36|2441.3|2421.3|2441.36|2421.36|2441.26|2421.26|19
1640635890000|2021-12-27 20:11:30|2441.29|2421.29|2441.29|2421.29|2441.55|2421.55|2441.29|2421.29|14
1640635900000|2021-12-27 20:11:40|2441.28|2421.28|2441.49|2421.49|2441.49|2421.49|2441.2|2421.2|16
1640635910000|2021-12-27 20:11:50|2441.54|2421.54|2440.44|2420.44|2441.54|2421.54|2440.44|2420.44|17
1640635920000|2021-12-27 20:12:00|2440.38|2420.38|2440.66|2420.66|2440.7|2420.7|2440.37|2420.37|31
1640635930000|2021-12-27 20:12:10|2440.63|2420.63|2440.81|2420.81|2441.16|2421.16|2440.59|2420.59|24
1640635940000|2021-12-27 20:12:20|2440.85|2420.85|2440.67|2420.67|2440.85|2420.85|2440.59|2420.59|11
1640635950000|2021-12-27 20:12:30|2440.59|2420.59|2440.06|2420.06|2440.59|2420.59|2440.06|2420.06|5
1640635960000|2021-12-27 20:12:40|2440.04|2420.04|2440.11|2420.11|2440.13|2420.13|2439.87|2419.87|10
1640635970000|2021-12-27 20:12:50|2440.5|2420.5|2440.66|2420.66|2441.07|2421.07|2439.99|2419.99|20
1640635980000|2021-12-27 20:13:00|2441.08|2421.08|2440.82|2420.82|2441.5|2421.5|2440.66|2420.66|28
1640635990000|2021-12-27 20:13:10|2440.15|2420.15|2440.85|2420.85|2440.94|2420.94|2440.15|2420.15|8
1640636000000|2021-12-27 20:13:20|2440.84|2420.84|2439.67|2419.67|2440.92|2420.92|2439.67|2419.67|21
1640636010000|2021-12-27 20:13:30|2439.35|2419.35|2439.56|2419.56|2439.75|2419.75|2439.32|2419.32|4
1640636020000|2021-12-27 20:13:40|2439.48|2419.48|2439.92|2419.92|2440.66|2420.66|2439.48|2419.48|16
1640636030000|2021-12-27 20:13:50|2440.54|2420.54|2439.64|2419.64|2440.65|2420.65|2439.64|2419.64|15
1640636040000|2021-12-27 20:14:00|2439.56|2419.56|2438.96|2418.96|2439.56|2419.56|2438.95|2418.95|7
1640636050000|2021-12-27 20:14:10|2439.02|2419.02|2439.64|2419.64|2439.64|2419.64|2439.02|2419.02|8
1640636060000|2021-12-27 20:14:20|2439.98|2419.98|2439.96|2419.96|2440|2420|2439.65|2419.65|13
1640636070000|2021-12-27 20:14:30|2439.65|2419.65|2438.71|2418.71|2439.97|2419.97|2438.7|2418.7|23
1640636080000|2021-12-27 20:14:40|2438.83|2418.83|2438.44|2418.44|2439.01|2419.01|2438.26|2418.26|28
1640636090000|2021-12-27 20:14:50|2438.43|2418.43|2437.64|2417.64|2438.43|2418.43|2437.37|2417.37|18
1640636100000|2021-12-27 20:15:00|2437.51|2417.51|2437.58|2417.58|2437.64|2417.64|2436.97|2416.97|33
1640636110000|2021-12-27 20:15:10|2437.6|2417.6|2437.72|2417.72|2437.75|2417.75|2437.57|2417.57|22
1640636120000|2021-12-27 20:15:20|2437.71|2417.71|2437.27|2417.27|2437.71|2417.71|2437.27|2417.27|7
1640636140000|2021-12-27 20:15:40|2437.55|2417.55|2437.15|2417.15|2437.55|2417.55|2437.15|2417.15|2
1640636150000|2021-12-27 20:15:50|2437.28|2417.28|2437.36|2417.36|2437.55|2417.55|2436.47|2416.47|16
1640636160000|2021-12-27 20:16:00|2437.15|2417.15|2436.78|2416.78|2437.36|2417.36|2435.78|2415.78|10
1640636170000|2021-12-27 20:16:10|2436.45|2416.45|2436.78|2416.78|2437.13|2417.13|2436.45|2416.45|3
1640636180000|2021-12-27 20:16:20|2436.67|2416.67|2434.88|2414.88|2436.78|2416.78|2434.67|2414.67|30
1640636190000|2021-12-27 20:16:30|2434.79|2414.79|2433.88|2413.88|2435.84|2415.84|2433.43|2413.43|29
1640636200000|2021-12-27 20:16:40|2433.68|2413.68|2434.28|2414.28|2434.46|2414.46|2433.52|2413.52|17
1640636210000|2021-12-27 20:16:50|2434.48|2414.48|2431.88|2411.88|2434.48|2414.48|2431.88|2411.88|27
1640636220000|2021-12-27 20:17:00|2432.44|2412.44|2431.56|2411.56|2433.17|2413.17|2431.56|2411.56|23
1640636230000|2021-12-27 20:17:10|2431.54|2411.54|2431.42|2411.42|2431.78|2411.78|2430.65|2410.65|25
1640636240000|2021-12-27 20:17:20|2431.41|2411.41|2431.06|2411.06|2432.15|2412.15|2431.02|2411.02|33
1640636250000|2021-12-27 20:17:30|2431.09|2411.09|2430.42|2410.42|2431.25|2411.25|2430.31|2410.31|26
1640636260000|2021-12-27 20:17:40|2430.4|2410.4|2430.35|2410.35|2430.42|2410.42|2429.7|2409.7|33
1640636270000|2021-12-27 20:17:50|2430.34|2410.34|2430.49|2410.49|2430.55|2410.55|2430.32|2410.32|33
1640636280000|2021-12-27 20:18:00|2430.48|2410.48|2431.02|2411.02|2431.09|2411.09|2429.85|2409.85|17
1640636290000|2021-12-27 20:18:10|2430.94|2410.94|2429.71|2409.71|2430.98|2410.98|2429.71|2409.71|16
1640636300000|2021-12-27 20:18:20|2429.66|2409.66|2429.47|2409.47|2429.66|2409.66|2429.45|2409.45|6
1640636310000|2021-12-27 20:18:30|2429.53|2409.53|2429.49|2409.49|2429.53|2409.53|2429.47|2409.47|3
1640636330000|2021-12-27 20:18:50|2429.32|2409.32|2429.26|2409.26|2429.57|2409.57|2428.73|2408.73|20
1640636340000|2021-12-27 20:19:00|2429.29|2409.29|2429.82|2409.82|2429.87|2409.87|2429.04|2409.04|24
1640636350000|2021-12-27 20:19:10|2429.76|2409.76|2429.9|2409.9|2430.03|2410.03|2429.7|2409.7|15
1640636360000|2021-12-27 20:19:20|2429.87|2409.87|2429.38|2409.38|2429.93|2409.93|2429.38|2409.38|10
1640636370000|2021-12-27 20:19:30|2429.45|2409.45|2427.62|2407.62|2429.54|2409.54|2427.02|2407.02|30
1640636380000|2021-12-27 20:19:40|2427.46|2407.46|2427.83|2407.83|2428.2|2408.2|2426.93|2406.93|28
1640636390000|2021-12-27 20:19:50|2427.97|2407.97|2428.07|2408.07|2428.73|2408.73|2427.82|2407.82|27
1640636400000|2021-12-27 20:20:00|2428.15|2408.15|2427.53|2407.53|2428.15|2408.15|2427.52|2407.52|23
1640636410000|2021-12-27 20:20:10|2427.62|2407.62|2426.93|2406.93|2427.7|2407.7|2426.57|2406.57|17
1640636420000|2021-12-27 20:20:20|2426.92|2406.92|2427|2407|2427.01|2407.01|2426.88|2406.88|7
1640636430000|2021-12-27 20:20:30|2426.98|2406.98|2426.31|2406.31|2427.01|2407.01|2426.24|2406.24|21
1640636440000|2021-12-27 20:20:40|2426.3|2406.3|2427.83|2407.83|2428.05|2408.05|2426.08|2406.08|25
1640636450000|2021-12-27 20:20:50|2427.82|2407.82|2428.3|2408.3|2428.61|2408.61|2427.74|2407.74|33
1640636460000|2021-12-27 20:21:00|2428.29|2408.29|2428.67|2408.67|2429.43|2409.43|2428.29|2408.29|29
1640636470000|2021-12-27 20:21:10|2428.66|2408.66|2427.78|2407.78|2428.66|2408.66|2427.67|2407.67|29
1640636480000|2021-12-27 20:21:20|2427.79|2407.79|2427.15|2407.15|2427.79|2407.79|2426.5|2406.5|28
1640636490000|2021-12-27 20:21:30|2427.23|2407.23|2426.72|2406.72|2427.23|2407.23|2426.6|2406.6|9
1640636500000|2021-12-27 20:21:40|2426.8|2406.8|2426.73|2406.73|2426.97|2406.97|2426.7|2406.7|22
1640636510000|2021-12-27 20:21:50|2426.79|2406.79|2427.04|2407.04|2427.08|2407.08|2426.79|2406.79|26
1640636520000|2021-12-27 20:22:00|2427.05|2407.05|2425.91|2405.91|2427.19|2407.19|2425.91|2405.91|25
1640636530000|2021-12-27 20:22:10|2425.94|2405.94|2424.92|2404.92|2425.94|2405.94|2424.92|2404.92|4
1640636540000|2021-12-27 20:22:20|2425.33|2405.33|2425.29|2405.29|2425.33|2405.33|2425.29|2405.29|2
1640636550000|2021-12-27 20:22:30|2425.03|2405.03|2424.6|2404.6|2425.03|2405.03|2424.09|2404.09|18
1640636560000|2021-12-27 20:22:40|2424.42|2404.42|2423.93|2403.93|2424.45|2404.45|2423.88|2403.88|6
1640636570000|2021-12-27 20:22:50|2423.87|2403.87|2424.64|2404.64|2424.64|2404.64|2423.87|2403.87|10
1640636580000|2021-12-27 20:23:00|2424.65|2404.65|2425.76|2405.76|2425.86|2405.86|2424.64|2404.64|10
1640636590000|2021-12-27 20:23:10|2425.9|2405.9|2426.19|2406.19|2426.19|2406.19|2425.88|2405.88|15
1640636600000|2021-12-27 20:23:20|2426.27|2406.27|2426.61|2406.61|2426.61|2406.61|2426.02|2406.02|10
1640636610000|2021-12-27 20:23:30|2426.63|2406.63|2427.16|2407.16|2427.33|2407.33|2426.63|2406.63|20
1640636620000|2021-12-27 20:23:40|2427.17|2407.17|2426.62|2406.62|2427.38|2407.38|2426.62|2406.62|15
1640636630000|2021-12-27 20:23:50|2426.56|2406.56|2425.93|2405.93|2426.66|2406.66|2425.93|2405.93|9
1640636640000|2021-12-27 20:24:00|2425.89|2405.89|2426.26|2406.26|2426.4|2406.4|2425.89|2405.89|6
1640636650000|2021-12-27 20:24:10|2426.21|2406.21|2426.1|2406.1|2426.39|2406.39|2426.03|2406.03|16
1640636660000|2021-12-27 20:24:20|2425.98|2405.98|2425.93|2405.93|2426.12|2406.12|2425.33|2405.33|6
1640636670000|2021-12-27 20:24:30|2426.01|2406.01|2425.6|2405.6|2426.1|2406.1|2425.45|2405.45|4
1640636680000|2021-12-27 20:24:40|2425.68|2405.68|2424.62|2404.62|2426.13|2406.13|2424.62|2404.62|15
1640636690000|2021-12-27 20:24:50|2424.57|2404.57|2424.51|2404.51|2424.68|2404.68|2424.45|2404.45|22
1640636700000|2021-12-27 20:25:00|2424.5|2404.5|2424.13|2404.13|2424.6|2404.6|2424.1|2404.1|23
1640636710000|2021-12-27 20:25:10|2424.09|2404.09|2423.74|2403.74|2424.09|2404.09|2423.61|2403.61|18
1640636720000|2021-12-27 20:25:20|2423.75|2403.75|2423.11|2403.11|2423.99|2403.99|2423.11|2403.11|18
1640636730000|2021-12-27 20:25:30|2422.98|2402.98|2419.13|2399.13|2422.98|2402.98|2418.97|2398.97|31
1640636740000|2021-12-27 20:25:40|2419.21|2399.21|2418.12|2398.12|2420.67|2400.67|2417.13|2397.13|35
1640636750000|2021-12-27 20:25:50|2418.15|2398.15|2417.46|2397.46|2418.15|2398.15|2416.98|2396.98|31
1640636760000|2021-12-27 20:26:00|2417.45|2397.45|2416.15|2396.15|2417.9|2397.9|2416.15|2396.15|21
1640636770000|2021-12-27 20:26:10|2417.01|2397.01|2417.59|2397.59|2417.82|2397.82|2417.01|2397.01|20
1640636780000|2021-12-27 20:26:20|2417.6|2397.6|2417.63|2397.63|2417.87|2397.87|2417.51|2397.51|7
1640636790000|2021-12-27 20:26:30|2417.6|2397.6|2417.6|2397.6|2417.6|2397.6|2417.6|2397.6|1
1640636800000|2021-12-27 20:26:40|2417.58|2397.58|2417.7|2397.7|2417.7|2397.7|2417.58|2397.58|2
1640636810000|2021-12-27 20:26:50|2417.43|2397.43|2416.7|2396.7|2417.46|2397.46|2416.7|2396.7|16
1640636820000|2021-12-27 20:27:00|2416.47|2396.47|2419.89|2399.89|2419.89|2399.89|2415.84|2395.84|17
1640636830000|2021-12-27 20:27:10|2419.79|2399.79|2419.37|2399.37|2420.42|2400.42|2419.33|2399.33|27
1640636840000|2021-12-27 20:27:20|2419.25|2399.25|2418.17|2398.17|2419.25|2399.25|2418.03|2398.03|31
1640636850000|2021-12-27 20:27:30|2418.2|2398.2|2417.8|2397.8|2418.2|2398.2|2417.8|2397.8|13
1640636860000|2021-12-27 20:27:40|2417.84|2397.84|2418.25|2398.25|2418.25|2398.25|2417.69|2397.69|24
1640636870000|2021-12-27 20:27:50|2418.24|2398.24|2419.03|2399.03|2419.5|2399.5|2417.94|2397.94|17
1640636880000|2021-12-27 20:28:00|2419.09|2399.09|2419.81|2399.81|2419.93|2399.93|2419.09|2399.09|21
1640636890000|2021-12-27 20:28:10|2419.83|2399.83|2419.91|2399.91|2420.23|2400.23|2419.63|2399.63|26
1640636900000|2021-12-27 20:28:20|2419.9|2399.9|2418.82|2398.82|2419.96|2399.96|2418.8|2398.8|20
1640636910000|2021-12-27 20:28:30|2418.83|2398.83|2418.14|2398.14|2419|2399|2418.14|2398.14|22
1640636920000|2021-12-27 20:28:40|2418.29|2398.29|2416.46|2396.46|2418.29|2398.29|2416.46|2396.46|17
1640636930000|2021-12-27 20:28:50|2415.93|2395.93|2417.03|2397.03|2417.06|2397.06|2415.62|2395.62|15
1640636940000|2021-12-27 20:29:00|2417.08|2397.08|2418.09|2398.09|2418.09|2398.09|2417.08|2397.08|8
1640636950000|2021-12-27 20:29:10|2418.07|2398.07|2417.53|2397.53|2418.16|2398.16|2417.49|2397.49|21
1640636960000|2021-12-27 20:29:20|2417.57|2397.57|2417.36|2397.36|2417.57|2397.57|2417.03|2397.03|24
1640636970000|2021-12-27 20:29:30|2417.37|2397.37|2416.78|2396.78|2417.51|2397.51|2416.69|2396.69|24
1640636980000|2021-12-27 20:29:40|2416.71|2396.71|2416.19|2396.19|2416.97|2396.97|2416.09|2396.09|16
1640636990000|2021-12-27 20:29:50|2416.18|2396.18|2415.85|2395.85|2416.18|2396.18|2415.74|2395.74|11
1640637000000|2021-12-27 20:30:00|2415.84|2395.84|2416.7|2396.7|2417.04|2397.04|2415.6|2395.6|28
1640637010000|2021-12-27 20:30:10|2416.71|2396.71|2418.1|2398.1|2418.1|2398.1|2416.7|2396.7|29
1640637020000|2021-12-27 20:30:20|2418.13|2398.13|2418.98|2398.98|2418.98|2398.98|2417.98|2397.98|6
1640637030000|2021-12-27 20:30:30|2419.36|2399.36|2420.75|2400.75|2420.75|2400.75|2419.36|2399.36|20
1640637040000|2021-12-27 20:30:40|2420.56|2400.56|2419.55|2399.55|2421.14|2401.14|2419.51|2399.51|35
1640637050000|2021-12-27 20:30:50|2419.58|2399.58|2418.87|2398.87|2419.91|2399.91|2418.78|2398.78|30
1640637060000|2021-12-27 20:31:00|2418.9|2398.9|2420.12|2400.12|2420.26|2400.26|2418.9|2398.9|22
1640637070000|2021-12-27 20:31:10|2420.17|2400.17|2421.43|2401.43|2421.56|2401.56|2420.11|2400.11|25
1640637080000|2021-12-27 20:31:20|2421.42|2401.42|2422.52|2402.52|2422.75|2402.75|2421.3|2401.3|21
1640637090000|2021-12-27 20:31:30|2422.58|2402.58|2422.58|2402.58|2422.58|2402.58|2422.58|2402.58|1
1640637100000|2021-12-27 20:31:40|2422.78|2402.78|2423.74|2403.74|2424.37|2404.37|2422.75|2402.75|14
1640637110000|2021-12-27 20:31:50|2423.76|2403.76|2422.98|2402.98|2424.27|2404.27|2422.98|2402.98|30
1640637120000|2021-12-27 20:32:00|2422.95|2402.95|2423.1|2403.1|2423.24|2403.24|2422.76|2402.76|14
1640637130000|2021-12-27 20:32:10|2423.13|2403.13|2423.79|2403.79|2423.79|2403.79|2423|2403|13
1640637140000|2021-12-27 20:32:20|2423.81|2403.81|2424|2404|2424.05|2404.05|2423.7|2403.7|21
1640637150000|2021-12-27 20:32:30|2424.01|2404.01|2423.76|2403.76|2424.07|2404.07|2423.51|2403.51|16
1640637160000|2021-12-27 20:32:40|2423.8|2403.8|2422.99|2402.99|2423.88|2403.88|2422.83|2402.83|16
1640637170000|2021-12-27 20:32:50|2422.72|2402.72|2422.77|2402.77|2422.96|2402.96|2422.44|2402.44|12
1640637180000|2021-12-27 20:33:00|2422.5|2402.5|2423.68|2403.68|2423.72|2403.72|2422.5|2402.5|19
1640637190000|2021-12-27 20:33:10|2423.65|2403.65|2423.19|2403.19|2423.65|2403.65|2423.12|2403.12|26
1640637200000|2021-12-27 20:33:20|2423.21|2403.21|2421.77|2401.77|2423.21|2403.21|2421.77|2401.77|21
1640637210000|2021-12-27 20:33:30|2421.73|2401.73|2421.51|2401.51|2421.73|2401.73|2421.51|2401.51|4
1640637220000|2021-12-27 20:33:40|2421.28|2401.28|2419.59|2399.59|2421.28|2401.28|2419.59|2399.59|10
1640637230000|2021-12-27 20:33:50|2419.62|2399.62|2419.97|2399.97|2419.97|2399.97|2419.37|2399.37|18
1640637240000|2021-12-27 20:34:00|2420.15|2400.15|2420.22|2400.22|2420.76|2400.76|2419.03|2399.03|18
1640637250000|2021-12-27 20:34:10|2420.21|2400.21|2420.46|2400.46|2420.81|2400.81|2420.21|2400.21|13
1640637260000|2021-12-27 20:34:20|2420.55|2400.55|2420.85|2400.85|2420.89|2400.89|2420.39|2400.39|19
1640637270000|2021-12-27 20:34:30|2420.68|2400.68|2420.5|2400.5|2420.68|2400.68|2420.43|2400.43|19
1640637280000|2021-12-27 20:34:40|2420.51|2400.51|2420.36|2400.36|2420.57|2400.57|2420.36|2400.36|25
1640637290000|2021-12-27 20:34:50|2420.5|2400.5|2418.98|2398.98|2420.57|2400.57|2418.98|2398.98|31
1640637300000|2021-12-27 20:35:00|2418.99|2398.99|2418.98|2398.98|2419.02|2399.02|2418.87|2398.87|25
1640637310000|2021-12-27 20:35:10|2419.03|2399.03|2418.68|2398.68|2419.61|2399.61|2418.68|2398.68|18
1640637320000|2021-12-27 20:35:20|2418.89|2398.89|2417.77|2397.77|2419|2399|2417.77|2397.77|18
1640637330000|2021-12-27 20:35:30|2417.56|2397.56|2416.73|2396.73|2417.77|2397.77|2416.71|2396.71|16
1640637340000|2021-12-27 20:35:40|2416.94|2396.94|2417|2397|2417.2|2397.2|2416.22|2396.22|15
1640637350000|2021-12-27 20:35:50|2416.99|2396.99|2416.13|2396.13|2416.99|2396.99|2416.13|2396.13|15
1640637360000|2021-12-27 20:36:00|2416.11|2396.11|2413.35|2393.35|2416.13|2396.13|2413.35|2393.35|12
1640637370000|2021-12-27 20:36:10|2413.31|2393.31|2411.2|2391.2|2413.31|2393.31|2411.2|2391.2|14
1640637380000|2021-12-27 20:36:20|2411.58|2391.58|2411.57|2391.57|2411.69|2391.69|2411.57|2391.57|7
1640637390000|2021-12-27 20:36:30|2411.58|2391.58|2407.91|2387.91|2411.89|2391.89|2407.79|2387.79|19
1640637400000|2021-12-27 20:36:40|2407.94|2387.94|2407.46|2387.46|2408.57|2388.57|2407.14|2387.14|20
1640637410000|2021-12-27 20:36:50|2407.43|2387.43|2407.56|2387.56|2407.59|2387.59|2407.24|2387.24|19
1640637420000|2021-12-27 20:37:00|2407.62|2387.62|2407.22|2387.22|2407.62|2387.62|2407.05|2387.05|23
1640637430000|2021-12-27 20:37:10|2407.23|2387.23|2402.26|2382.26|2407.29|2387.29|2402.26|2382.26|36
1640637440000|2021-12-27 20:37:20|2402.35|2382.35|2402.36|2382.36|2402.36|2382.36|2402.2|2382.2|11
1640637450000|2021-12-27 20:37:30|2402.29|2382.29|2401.76|2381.76|2402.36|2382.36|2401.76|2381.76|14
1640637460000|2021-12-27 20:37:40|2401.68|2381.68|2402.3|2382.3|2402.38|2382.38|2400.87|2380.87|14
1640637470000|2021-12-27 20:37:50|2402.44|2382.44|2402.59|2382.59|2403.09|2383.09|2401.58|2381.58|30
1640637480000|2021-12-27 20:38:00|2402.85|2382.85|2402.97|2382.97|2403.67|2383.67|2402.79|2382.79|29
1640637490000|2021-12-27 20:38:10|2402.78|2382.78|2403.55|2383.55|2403.55|2383.55|2402.24|2382.24|14
1640637500000|2021-12-27 20:38:20|2403.82|2383.82|2403.15|2383.15|2403.82|2383.82|2403.15|2383.15|16
1640637510000|2021-12-27 20:38:30|2403.12|2383.12|2401.87|2381.87|2403.36|2383.36|2401.87|2381.87|32
1640637520000|2021-12-27 20:38:40|2401.73|2381.73|2398.65|2378.65|2401.84|2381.84|2398.51|2378.51|23
1640637530000|2021-12-27 20:38:50|2398.69|2378.69|2398.13|2378.13|2398.69|2378.69|2397.59|2377.59|19
1640637540000|2021-12-27 20:39:00|2398.11|2378.11|2397.31|2377.31|2398.14|2378.14|2397.31|2377.31|25
1640637550000|2021-12-27 20:39:10|2397.29|2377.29|2396.54|2376.54|2397.58|2377.58|2396.52|2376.52|9
1640637560000|2021-12-27 20:39:20|2396.52|2376.52|2396.35|2376.35|2396.52|2376.52|2396.32|2376.32|5
1640637570000|2021-12-27 20:39:30|2396.28|2376.28|2394.18|2374.18|2396.28|2376.28|2393.74|2373.74|27
1640637580000|2021-12-27 20:39:40|2395.07|2375.07|2395.7|2375.7|2396.62|2376.62|2394.61|2374.61|33
1640637590000|2021-12-27 20:39:50|2395.71|2375.71|2395.42|2375.42|2396.08|2376.08|2395.27|2375.27|18
1640637600000|2021-12-27 20:40:00|2395.5|2375.5|2395.84|2375.84|2396.31|2376.31|2395.42|2375.42|28
1640637610000|2021-12-27 20:40:10|2395.82|2375.82|2398.19|2378.19|2398.35|2378.35|2395.44|2375.44|23
1640637620000|2021-12-27 20:40:20|2398.61|2378.61|2400.23|2380.23|2400.6|2380.6|2397.87|2377.87|24
1640637630000|2021-12-27 20:40:30|2400.22|2380.22|2401.36|2381.36|2401.39|2381.39|2398.56|2378.56|26
1640637640000|2021-12-27 20:40:40|2401.38|2381.38|2402.22|2382.22|2402.22|2382.22|2401.38|2381.38|9
1640637650000|2021-12-27 20:40:50|2402.52|2382.52|2402.49|2382.49|2402.75|2382.75|2401.74|2381.74|13
1640637660000|2021-12-27 20:41:00|2402.46|2382.46|2402.7|2382.7|2402.7|2382.7|2402.12|2382.12|24
1640637670000|2021-12-27 20:41:10|2402.72|2382.72|2402.88|2382.88|2403.35|2383.35|2402.46|2382.46|14
1640637680000|2021-12-27 20:41:20|2402.93|2382.93|2401.99|2381.99|2403.26|2383.26|2401.88|2381.88|17
1640637690000|2021-12-27 20:41:30|2401.88|2381.88|2402.44|2382.44|2402.44|2382.44|2401.88|2381.88|11
1640637700000|2021-12-27 20:41:40|2402.43|2382.43|2398.25|2378.25|2402.43|2382.43|2398.18|2378.18|20
1640637710000|2021-12-27 20:41:50|2397.5|2377.5|2396.69|2376.69|2397.5|2377.5|2396.25|2376.25|33
1640637720000|2021-12-27 20:42:00|2396.74|2376.74|2396.2|2376.2|2397.86|2377.86|2396.1|2376.1|36
1640637730000|2021-12-27 20:42:10|2396.26|2376.26|2396.1|2376.1|2396.6|2376.6|2396.1|2376.1|25
1640637740000|2021-12-27 20:42:20|2395.93|2375.93|2393.84|2373.84|2395.95|2375.95|2393.57|2373.57|20
1640637750000|2021-12-27 20:42:30|2394.06|2374.06|2394.62|2374.62|2395.55|2375.55|2394.05|2374.05|24
1640637760000|2021-12-27 20:42:40|2394.61|2374.61|2394.57|2374.57|2396|2376|2394.51|2374.51|33
1640637770000|2021-12-27 20:42:50|2394.51|2374.51|2394.84|2374.84|2395.01|2375.01|2394.31|2374.31|31
1640637780000|2021-12-27 20:43:00|2395.01|2375.01|2396|2376|2396|2376|2394.8|2374.8|22
1640637790000|2021-12-27 20:43:10|2396.17|2376.17|2399.11|2379.11|2399.16|2379.16|2395.63|2375.63|29
1640637800000|2021-12-27 20:43:20|2399.43|2379.43|2399.02|2379.02|2399.43|2379.43|2398.48|2378.48|12
1640637810000|2021-12-27 20:43:30|2398.65|2378.65|2398.83|2378.83|2399.28|2379.28|2398.43|2378.43|11
1640637820000|2021-12-27 20:43:40|2398.91|2378.91|2398.87|2378.87|2399.12|2379.12|2398.82|2378.82|24
1640637830000|2021-12-27 20:43:50|2398.86|2378.86|2397.99|2377.99|2398.86|2378.86|2397.93|2377.93|17
1640637840000|2021-12-27 20:44:00|2398.05|2378.05|2398.16|2378.16|2398.67|2378.67|2397.58|2377.58|21
1640637850000|2021-12-27 20:44:10|2398.64|2378.64|2399.04|2379.04|2399.37|2379.37|2398.46|2378.46|30
1640637860000|2021-12-27 20:44:20|2399.01|2379.01|2399.69|2379.69|2400.33|2380.33|2399|2379|21
1640637870000|2021-12-27 20:44:30|2399.83|2379.83|2399.42|2379.42|2399.83|2379.83|2399.19|2379.19|11
1640637880000|2021-12-27 20:44:40|2399.56|2379.56|2399.3|2379.3|2399.56|2379.56|2399.3|2379.3|7
1640637890000|2021-12-27 20:44:50|2399.44|2379.44|2399.1|2379.1|2399.48|2379.48|2399.1|2379.1|8
1640637900000|2021-12-27 20:45:00|2399.18|2379.18|2399.65|2379.65|2400.01|2380.01|2398.96|2378.96|28
1640637910000|2021-12-27 20:45:10|2399.66|2379.66|2400.74|2380.74|2400.81|2380.81|2398.83|2378.83|28
1640637920000|2021-12-27 20:45:20|2400.77|2380.77|2400.85|2380.85|2401.37|2381.37|2400.65|2380.65|26
1640637930000|2021-12-27 20:45:30|2400.87|2380.87|2401.56|2381.56|2401.57|2381.57|2400.81|2380.81|25
1640637940000|2021-12-27 20:45:40|2401.75|2381.75|2401.65|2381.65|2402.29|2382.29|2401.54|2381.54|15
1640637950000|2021-12-27 20:45:50|2401.73|2381.73|2401.71|2381.71|2402.41|2382.41|2401.71|2381.71|13
1640637960000|2021-12-27 20:46:00|2401.63|2381.63|2401.61|2381.61|2401.81|2381.81|2401.55|2381.55|11
1640637970000|2021-12-27 20:46:10|2401.49|2381.49|2401.67|2381.67|2401.67|2381.67|2401.37|2381.37|16
1640637980000|2021-12-27 20:46:20|2401.65|2381.65|2401.69|2381.69|2401.73|2381.73|2401.09|2381.09|13
1640637990000|2021-12-27 20:46:30|2401.75|2381.75|2400.93|2380.93|2401.75|2381.75|2400.63|2380.63|10
1640638000000|2021-12-27 20:46:40|2401.29|2381.29|2401.94|2381.94|2401.94|2381.94|2401.29|2381.29|11
1640638010000|2021-12-27 20:46:50|2401.92|2381.92|2406.55|2386.55|2406.55|2386.55|2401.92|2381.92|27
1640638020000|2021-12-27 20:47:00|2406.56|2386.56|2406.79|2386.79|2407.56|2387.56|2406.56|2386.56|11
1640638030000|2021-12-27 20:47:10|2407.52|2387.52|2406.79|2386.79|2407.52|2387.52|2406.79|2386.79|10
1640638040000|2021-12-27 20:47:20|2407.46|2387.46|2405.24|2385.24|2407.46|2387.46|2405.24|2385.24|24
1640638050000|2021-12-27 20:47:30|2405.2|2385.2|2405.6|2385.6|2406.16|2386.16|2405.14|2385.14|22
1640638060000|2021-12-27 20:47:40|2405.63|2385.63|2405.2|2385.2|2405.64|2385.64|2404.89|2384.89|17
1640638070000|2021-12-27 20:47:50|2405.27|2385.27|2403.9|2383.9|2405.27|2385.27|2403.86|2383.86|25
1640638080000|2021-12-27 20:48:00|2403.92|2383.92|2403.67|2383.67|2404.06|2384.06|2403.67|2383.67|23
1640638090000|2021-12-27 20:48:10|2403.42|2383.42|2403.79|2383.79|2403.98|2383.98|2403.09|2383.09|30
1640638100000|2021-12-27 20:48:20|2403.82|2383.82|2403.51|2383.51|2404.36|2384.36|2403.51|2383.51|21
1640638110000|2021-12-27 20:48:30|2403.54|2383.54|2403.81|2383.81|2404.14|2384.14|2403.5|2383.5|21
1640638120000|2021-12-27 20:48:40|2403.83|2383.83|2402.75|2382.75|2403.83|2383.83|2402.66|2382.66|21
1640638130000|2021-12-27 20:48:50|2402.77|2382.77|2402.39|2382.39|2402.88|2382.88|2402.22|2382.22|11
1640638140000|2021-12-27 20:49:00|2402.48|2382.48|2402.95|2382.95|2403.06|2383.06|2402.48|2382.48|27
1640638150000|2021-12-27 20:49:10|2403.11|2383.11|2403.26|2383.26|2403.29|2383.29|2403.08|2383.08|11
1640638160000|2021-12-27 20:49:20|2403.25|2383.25|2403.68|2383.68|2403.68|2383.68|2403.15|2383.15|8
1640638170000|2021-12-27 20:49:30|2403.66|2383.66|2404.77|2384.77|2404.79|2384.79|2403.66|2383.66|19
1640638180000|2021-12-27 20:49:40|2404.78|2384.78|2403.89|2383.89|2404.78|2384.78|2403.86|2383.86|24
1640638190000|2021-12-27 20:49:50|2403.71|2383.71|2403.07|2383.07|2403.71|2383.71|2403.07|2383.07|18
1640638200000|2021-12-27 20:50:00|2403.03|2383.03|2403.96|2383.96|2404.55|2384.55|2403|2383|28
1640638210000|2021-12-27 20:50:10|2404.73|2384.73|2404.67|2384.67|2404.74|2384.74|2403.96|2383.96|13
1640638220000|2021-12-27 20:50:20|2404.79|2384.79|2404.71|2384.71|2404.9|2384.9|2404.71|2384.71|16
1640638230000|2021-12-27 20:50:30|2404.82|2384.82|2405.37|2385.37|2405.41|2385.41|2404.73|2384.73|18
1640638240000|2021-12-27 20:50:40|2405.24|2385.24|2405.68|2385.68|2407.43|2387.43|2405.24|2385.24|22
1640638250000|2021-12-27 20:50:50|2406.01|2386.01|2406.64|2386.64|2406.87|2386.87|2406.01|2386.01|26
1640638260000|2021-12-27 20:51:00|2406.63|2386.63|2407.32|2387.32|2407.5|2387.5|2405.96|2385.96|21
1640638270000|2021-12-27 20:51:10|2407.15|2387.15|2408.29|2388.29|2408.33|2388.33|2407.15|2387.15|26
1640638280000|2021-12-27 20:51:20|2408.28|2388.28|2408.36|2388.36|2408.42|2388.42|2407.89|2387.89|16
1640638290000|2021-12-27 20:51:30|2408.39|2388.39|2408.32|2388.32|2408.4|2388.4|2408.32|2388.32|12
1640638300000|2021-12-27 20:51:40|2408.59|2388.59|2408.32|2388.32|2408.59|2388.59|2407.85|2387.85|17
1640638310000|2021-12-27 20:51:50|2408.09|2388.09|2406.97|2386.97|2408.09|2388.09|2406.82|2386.82|14
1640638320000|2021-12-27 20:52:00|2406.94|2386.94|2407.5|2387.5|2407.7|2387.7|2406.85|2386.85|23
1640638330000|2021-12-27 20:52:10|2407.49|2387.49|2407.47|2387.47|2407.78|2387.78|2407.42|2387.42|23
1640638340000|2021-12-27 20:52:20|2407.25|2387.25|2407|2387|2407.25|2387.25|2406.97|2386.97|6
1640638350000|2021-12-27 20:52:30|2407.06|2387.06|2407.06|2387.06|2407.06|2387.06|2407.06|2387.06|1
1640638360000|2021-12-27 20:52:40|2407.07|2387.07|2407.19|2387.19|2407.46|2387.46|2407.06|2387.06|17
1640638370000|2021-12-27 20:52:50|2407.37|2387.37|2407.63|2387.63|2407.63|2387.63|2407.25|2387.25|6
1640638380000|2021-12-27 20:53:00|2407.92|2387.92|2407.78|2387.78|2407.92|2387.92|2407.78|2387.78|7
1640638390000|2021-12-27 20:53:10|2407.77|2387.77|2407.44|2387.44|2407.78|2387.78|2407.44|2387.44|9
1640638400000|2021-12-27 20:53:20|2407.46|2387.46|2407.38|2387.38|2407.49|2387.49|2407.25|2387.25|12
1640638410000|2021-12-27 20:53:30|2407.37|2387.37|2407.4|2387.4|2407.43|2387.43|2407.03|2387.03|18
1640638420000|2021-12-27 20:53:40|2407.3|2387.3|2407.25|2387.25|2407.43|2387.43|2407.23|2387.23|18
1640638430000|2021-12-27 20:53:50|2407.23|2387.23|2405.79|2385.79|2407.25|2387.25|2405.79|2385.79|19
1640638440000|2021-12-27 20:54:00|2405.82|2385.82|2405.71|2385.71|2405.88|2385.88|2405.62|2385.62|15
1640638450000|2021-12-27 20:54:10|2405.72|2385.72|2406.77|2386.77|2406.88|2386.88|2405.4|2385.4|19
1640638460000|2021-12-27 20:54:20|2406.82|2386.82|2409.25|2389.25|2409.29|2389.29|2406.79|2386.79|21
1640638470000|2021-12-27 20:54:30|2409.1|2389.1|2408.64|2388.64|2409.21|2389.21|2408.62|2388.62|17
1640638480000|2021-12-27 20:54:40|2408.69|2388.69|2410.71|2390.71|2410.71|2390.71|2408.67|2388.67|17
1640638490000|2021-12-27 20:54:50|2410.7|2390.7|2410.42|2390.42|2411.37|2391.37|2410.41|2390.41|23
1640638500000|2021-12-27 20:55:00|2410.43|2390.43|2410.72|2390.72|2411.14|2391.14|2410.16|2390.16|24
1640638510000|2021-12-27 20:55:10|2410.74|2390.74|2411.33|2391.33|2411.33|2391.33|2410.72|2390.72|18
1640638520000|2021-12-27 20:55:20|2411.38|2391.38|2412.57|2392.57|2412.77|2392.77|2411.33|2391.33|16
1640638530000|2021-12-27 20:55:30|2412.33|2392.33|2413.86|2393.86|2413.98|2393.98|2412.33|2392.33|21
1640638540000|2021-12-27 20:55:40|2413.98|2393.98|2413.85|2393.85|2414.3|2394.3|2412.88|2392.88|33
1640638550000|2021-12-27 20:55:50|2414.25|2394.25|2413.2|2393.2|2414.27|2394.27|2413.2|2393.2|21
1640638560000|2021-12-27 20:56:00|2413.13|2393.13|2412.63|2392.63|2413.13|2393.13|2412.18|2392.18|25
1640638570000|2021-12-27 20:56:10|2412.81|2392.81|2412.14|2392.14|2412.81|2392.81|2411.98|2391.98|25
1640638580000|2021-12-27 20:56:20|2412.15|2392.15|2412|2392|2412.15|2392.15|2411.83|2391.83|13
1640638590000|2021-12-27 20:56:30|2411.99|2391.99|2411.11|2391.11|2411.99|2391.99|2410.93|2390.93|14
1640638600000|2021-12-27 20:56:40|2411.14|2391.14|2411.15|2391.15|2411.19|2391.19|2410.77|2390.77|23
1640638610000|2021-12-27 20:56:50|2411.2|2391.2|2411.85|2391.85|2411.93|2391.93|2411.15|2391.15|15
1640638620000|2021-12-27 20:57:00|2411.89|2391.89|2412.14|2392.14|2412.28|2392.28|2411.8|2391.8|23
1640638630000|2021-12-27 20:57:10|2412.01|2392.01|2412.73|2392.73|2412.84|2392.84|2412.01|2392.01|19
1640638640000|2021-12-27 20:57:20|2412.72|2392.72|2412.63|2392.63|2413.46|2393.46|2412.63|2392.63|19
1640638650000|2021-12-27 20:57:30|2413.29|2393.29|2412.8|2392.8|2413.44|2393.44|2412.7|2392.7|27
1640638660000|2021-12-27 20:57:40|2412.79|2392.79|2412.87|2392.87|2413.17|2393.17|2412.67|2392.67|16
1640638670000|2021-12-27 20:57:50|2413.03|2393.03|2413.03|2393.03|2413.03|2393.03|2413.03|2393.03|1
1640638680000|2021-12-27 20:58:00|2413.04|2393.04|2412.51|2392.51|2413.05|2393.05|2412.5|2392.5|12
1640638690000|2021-12-27 20:58:10|2412.55|2392.55|2412.07|2392.07|2412.57|2392.57|2411.77|2391.77|26
1640638700000|2021-12-27 20:58:20|2412.11|2392.11|2411.63|2391.63|2412.17|2392.17|2411.43|2391.43|23
1640638710000|2021-12-27 20:58:30|2411.64|2391.64|2412.39|2392.39|2412.39|2392.39|2411.48|2391.48|15
1640638720000|2021-12-27 20:58:40|2412.36|2392.36|2412.7|2392.7|2412.74|2392.74|2411.82|2391.82|21
1640638730000|2021-12-27 20:58:50|2412.68|2392.68|2412.41|2392.41|2412.78|2392.78|2412.41|2392.41|23
1640638740000|2021-12-27 20:59:00|2412.31|2392.31|2411.4|2391.4|2412.31|2392.31|2411.32|2391.32|33
1640638750000|2021-12-27 20:59:10|2411.43|2391.43|2412.51|2392.51|2412.64|2392.64|2411.43|2391.43|28
1640638760000|2021-12-27 20:59:20|2412.45|2392.45|2412.07|2392.07|2412.53|2392.53|2412.07|2392.07|24
1640638770000|2021-12-27 20:59:30|2412.13|2392.13|2412.13|2392.13|2412.26|2392.26|2412.1|2392.1|12
1640638780000|2021-12-27 20:59:40|2412.12|2392.12|2412.44|2392.44|2412.55|2392.55|2412.12|2392.12|9
1640638790000|2021-12-27 20:59:50|2412.43|2392.43|2412.72|2392.72|2412.91|2392.91|2412.43|2392.43|30
1640638800000|2021-12-27 21:00:00|2412.69|2392.69|2414.28|2394.28|2414.29|2394.29|2412.62|2392.62|29
1640638810000|2021-12-27 21:00:10|2414.27|2394.27|2414.97|2394.97|2415.1|2395.1|2414.07|2394.07|27
1640638820000|2021-12-27 21:00:20|2414.99|2394.99|2415.38|2395.38|2415.38|2395.38|2414.88|2394.88|17
1640638830000|2021-12-27 21:00:30|2415.43|2395.43|2415.42|2395.42|2415.47|2395.47|2415.36|2395.36|8
1640638840000|2021-12-27 21:00:40|2415.2|2395.2|2414.94|2394.94|2415.2|2395.2|2414.07|2394.07|20
1640638850000|2021-12-27 21:00:50|2414.57|2394.57|2414.29|2394.29|2414.61|2394.61|2414.29|2394.29|26
1640638860000|2021-12-27 21:01:00|2414.25|2394.25|2414.19|2394.19|2414.31|2394.31|2414.01|2394.01|22
1640638870000|2021-12-27 21:01:10|2414.16|2394.16|2413.97|2393.97|2414.16|2394.16|2413.73|2393.73|15
1640638880000|2021-12-27 21:01:20|2413.93|2393.93|2413.85|2393.85|2413.93|2393.93|2413.85|2393.85|7
1640638890000|2021-12-27 21:01:30|2413.67|2393.67|2413.87|2393.87|2413.88|2393.88|2413.67|2393.67|8
1640638900000|2021-12-27 21:01:40|2413.69|2393.69|2415.48|2395.48|2416.14|2396.14|2413.69|2393.69|20
1640638910000|2021-12-27 21:01:50|2415.45|2395.45|2416.63|2396.63|2416.63|2396.63|2415.42|2395.42|11
1640638920000|2021-12-27 21:02:00|2416.66|2396.66|2416.43|2396.43|2416.66|2396.66|2415.85|2395.85|20
1640638930000|2021-12-27 21:02:10|2416.3|2396.3|2415.59|2395.59|2416.31|2396.31|2415.18|2395.18|25
1640638940000|2021-12-27 21:02:20|2415.57|2395.57|2415.19|2395.19|2415.63|2395.63|2414.79|2394.79|29
1640638950000|2021-12-27 21:02:30|2415.18|2395.18|2414.89|2394.89|2415.18|2395.18|2414.82|2394.82|13
1640638960000|2021-12-27 21:02:40|2414.85|2394.85|2414.18|2394.18|2414.85|2394.85|2413.86|2393.86|23
1640638970000|2021-12-27 21:02:50|2414.16|2394.16|2413.64|2393.64|2414.28|2394.28|2413.64|2393.64|21
1640638980000|2021-12-27 21:03:00|2413.58|2393.58|2413.34|2393.34|2413.63|2393.63|2413.23|2393.23|19
1640638990000|2021-12-27 21:03:10|2413.33|2393.33|2413.24|2393.24|2413.33|2393.33|2413.23|2393.23|10
1640639000000|2021-12-27 21:03:20|2413.3|2393.3|2413.94|2393.94|2414.12|2394.12|2413.24|2393.24|18
1640639010000|2021-12-27 21:03:30|2414.08|2394.08|2414.83|2394.83|2415.71|2395.71|2414.08|2394.08|30
1640639020000|2021-12-27 21:03:40|2415.28|2395.28|2415.64|2395.64|2415.84|2395.84|2415.28|2395.28|15
1640639030000|2021-12-27 21:03:50|2415.61|2395.61|2415.67|2395.67|2416.2|2396.2|2415.61|2395.61|23
1640639040000|2021-12-27 21:04:00|2415.53|2395.53|2415.19|2395.19|2415.72|2395.72|2415.19|2395.19|17
1640639050000|2021-12-27 21:04:10|2415.18|2395.18|2414.69|2394.69|2415.18|2395.18|2414.69|2394.69|7
1640639060000|2021-12-27 21:04:20|2414.65|2394.65|2415.88|2395.88|2415.88|2395.88|2414.53|2394.53|22
1640639070000|2021-12-27 21:04:30|2415.75|2395.75|2415.72|2395.72|2416.09|2396.09|2415.72|2395.72|20
1640639080000|2021-12-27 21:04:40|2415.59|2395.59|2416.58|2396.58|2416.58|2396.58|2415.59|2395.59|14
1640639090000|2021-12-27 21:04:50|2416.53|2396.53|2416.32|2396.32|2416.56|2396.56|2416.32|2396.32|15
1640639100000|2021-12-27 21:05:00|2416.37|2396.37|2414.91|2394.91|2416.37|2396.37|2414.77|2394.77|29
1640639110000|2021-12-27 21:05:10|2414.85|2394.85|2413.66|2393.66|2414.91|2394.91|2413.66|2393.66|22
1640639120000|2021-12-27 21:05:20|2413.43|2393.43|2413.69|2393.69|2413.69|2393.69|2413.33|2393.33|24
1640639130000|2021-12-27 21:05:30|2413.93|2393.93|2412.67|2392.67|2413.93|2393.93|2412.57|2392.57|19
1640639140000|2021-12-27 21:05:40|2412.66|2392.66|2412.67|2392.67|2412.68|2392.68|2412.56|2392.56|9
1640639150000|2021-12-27 21:05:50|2412.71|2392.71|2412.06|2392.06|2412.71|2392.71|2411.9|2391.9|27
1640639160000|2021-12-27 21:06:00|2411.98|2391.98|2411.6|2391.6|2411.98|2391.98|2411.49|2391.49|23
1640639170000|2021-12-27 21:06:10|2411.51|2391.51|2411.27|2391.27|2411.69|2391.69|2411.26|2391.26|13
1640639180000|2021-12-27 21:06:20|2411.26|2391.26|2408.43|2388.43|2411.26|2391.26|2408.11|2388.11|26
1640639190000|2021-12-27 21:06:30|2408.64|2388.64|2408.16|2388.16|2408.64|2388.64|2408.16|2388.16|25
1640639200000|2021-12-27 21:06:40|2408.15|2388.15|2408.97|2388.97|2408.97|2388.97|2407.97|2387.97|28
1640639210000|2021-12-27 21:06:50|2408.94|2388.94|2409.74|2389.74|2409.79|2389.79|2408.94|2388.94|29
1640639220000|2021-12-27 21:07:00|2409.84|2389.84|2409.26|2389.26|2410.09|2390.09|2409.2|2389.2|30
1640639230000|2021-12-27 21:07:10|2409.32|2389.32|2409.4|2389.4|2409.69|2389.69|2409.11|2389.11|26
1640639240000|2021-12-27 21:07:20|2409.42|2389.42|2409.48|2389.48|2409.49|2389.49|2409.22|2389.22|18
1640639250000|2021-12-27 21:07:30|2409.25|2389.25|2409.35|2389.35|2409.63|2389.63|2409.19|2389.19|12
1640639260000|2021-12-27 21:07:40|2409.28|2389.28|2409.15|2389.15|2409.41|2389.41|2409.15|2389.15|18
1640639270000|2021-12-27 21:07:50|2409.47|2389.47|2409.67|2389.67|2409.67|2389.67|2409.23|2389.23|10
1640639280000|2021-12-27 21:08:00|2409.65|2389.65|2409.45|2389.45|2409.91|2389.91|2409.42|2389.42|7
1640639290000|2021-12-27 21:08:10|2409.4|2389.4|2409.13|2389.13|2409.4|2389.4|2409.13|2389.13|4
1640639300000|2021-12-27 21:08:20|2409.16|2389.16|2409.16|2389.16|2409.16|2389.16|2409.16|2389.16|1
1640639310000|2021-12-27 21:08:30|2409.19|2389.19|2409.45|2389.45|2409.71|2389.71|2409.1|2389.1|26
1640639320000|2021-12-27 21:08:40|2409.54|2389.54|2409.32|2389.32|2409.76|2389.76|2409.32|2389.32|13
1640639330000|2021-12-27 21:08:50|2409.16|2389.16|2409.32|2389.32|2409.32|2389.32|2409.16|2389.16|5
1640639340000|2021-12-27 21:09:00|2409.33|2389.33|2409.44|2389.44|2409.44|2389.44|2409.22|2389.22|8
1640639350000|2021-12-27 21:09:10|2408.99|2388.99|2409.93|2389.93|2409.96|2389.96|2408.99|2388.99|17
1640639360000|2021-12-27 21:09:20|2409.82|2389.82|2409.2|2389.2|2409.82|2389.82|2408.96|2388.96|13
1640639370000|2021-12-27 21:09:30|2409.28|2389.28|2409.07|2389.07|2409.55|2389.55|2409|2389|21
1640639380000|2021-12-27 21:09:40|2409.06|2389.06|2409.6|2389.6|2409.6|2389.6|2409.02|2389.02|30
1640639390000|2021-12-27 21:09:50|2409.61|2389.61|2410.05|2390.05|2410.05|2390.05|2409.51|2389.51|9
1640639400000|2021-12-27 21:10:00|2410.37|2390.37|2411.03|2391.03|2411.15|2391.15|2410|2390|9
1640639410000|2021-12-27 21:10:10|2411.06|2391.06|2411.59|2391.59|2411.59|2391.59|2410.76|2390.76|30
1640639420000|2021-12-27 21:10:20|2411.67|2391.67|2412.36|2392.36|2412.43|2392.43|2411.61|2391.61|23
1640639430000|2021-12-27 21:10:30|2412.23|2392.23|2412.83|2392.83|2413.28|2393.28|2412.23|2392.23|20
1640639440000|2021-12-27 21:10:40|2412.55|2392.55|2412.65|2392.65|2413.21|2393.21|2412.55|2392.55|13
1640639450000|2021-12-27 21:10:50|2412.68|2392.68|2412.67|2392.67|2412.89|2392.89|2412.62|2392.62|6
1640639460000|2021-12-27 21:11:00|2412.72|2392.72|2412.88|2392.88|2413.2|2393.2|2412.61|2392.61|10
1640639470000|2021-12-27 21:11:10|2413.26|2393.26|2413.41|2393.41|2413.86|2393.86|2413.23|2393.23|23
1640639480000|2021-12-27 21:11:20|2413.33|2393.33|2413.27|2393.27|2413.46|2393.46|2413.23|2393.23|13
1640639490000|2021-12-27 21:11:30|2413.26|2393.26|2412.79|2392.79|2413.26|2393.26|2412.74|2392.74|9
1640639500000|2021-12-27 21:11:40|2412.76|2392.76|2411.98|2391.98|2412.76|2392.76|2411.98|2391.98|6
1640639510000|2021-12-27 21:11:50|2411.75|2391.75|2411.68|2391.68|2412.35|2392.35|2411.44|2391.44|12
1640639520000|2021-12-27 21:12:00|2411.72|2391.72|2411.34|2391.34|2411.72|2391.72|2411.2|2391.2|11
1640639530000|2021-12-27 21:12:10|2411.36|2391.36|2411.18|2391.18|2411.36|2391.36|2411.01|2391.01|24
1640639540000|2021-12-27 21:12:20|2411.23|2391.23|2411.4|2391.4|2411.5|2391.5|2411.14|2391.14|32
1640639550000|2021-12-27 21:12:30|2411.39|2391.39|2410.87|2390.87|2411.48|2391.48|2410.87|2390.87|18
1640639560000|2021-12-27 21:12:40|2410.85|2390.85|2410.72|2390.72|2410.85|2390.85|2410.57|2390.57|26
1640639570000|2021-12-27 21:12:50|2410.47|2390.47|2410.42|2390.42|2410.68|2390.68|2410.06|2390.06|19
1640639580000|2021-12-27 21:13:00|2410.43|2390.43|2410.56|2390.56|2410.59|2390.59|2410.38|2390.38|15
1640639590000|2021-12-27 21:13:10|2410.55|2390.55|2410.14|2390.14|2410.64|2390.64|2410.09|2390.09|23
1640639600000|2021-12-27 21:13:20|2410.22|2390.22|2407.79|2387.79|2410.23|2390.23|2407.79|2387.79|29
1640639610000|2021-12-27 21:13:30|2407.8|2387.8|2406.21|2386.21|2407.8|2387.8|2406.13|2386.13|29
1640639620000|2021-12-27 21:13:40|2406.18|2386.18|2406.59|2386.59|2406.59|2386.59|2406.11|2386.11|27
1640639630000|2021-12-27 21:13:50|2406.58|2386.58|2406.22|2386.22|2406.58|2386.58|2406.21|2386.21|30
1640639640000|2021-12-27 21:14:00|2406.21|2386.21|2405.61|2385.61|2406.35|2386.35|2405.36|2385.36|27
1640639650000|2021-12-27 21:14:10|2405.65|2385.65|2405.94|2385.94|2406.01|2386.01|2405.45|2385.45|23
1640639660000|2021-12-27 21:14:20|2406.14|2386.14|2406.03|2386.03|2406.14|2386.14|2405.84|2385.84|11
1640639670000|2021-12-27 21:14:30|2406.49|2386.49|2407|2387|2407.75|2387.75|2406.08|2386.08|24
1640639680000|2021-12-27 21:14:40|2406.95|2386.95|2405.46|2385.46|2406.98|2386.98|2405.46|2385.46|23
1640639690000|2021-12-27 21:14:50|2405.47|2385.47|2405.43|2385.43|2405.57|2385.57|2405.43|2385.43|5
1640639700000|2021-12-27 21:15:00|2405.4|2385.4|2404.33|2384.33|2405.46|2385.46|2404.33|2384.33|10
1640639710000|2021-12-27 21:15:10|2404.3|2384.3|2403.2|2383.2|2404.54|2384.54|2402.91|2382.91|30
1640639720000|2021-12-27 21:15:20|2403.25|2383.25|2403.33|2383.33|2403.41|2383.41|2402.9|2382.9|35
1640639730000|2021-12-27 21:15:30|2403.28|2383.28|2403.23|2383.23|2403.63|2383.63|2402.88|2382.88|26
1640639740000|2021-12-27 21:15:40|2403.19|2383.19|2402.55|2382.55|2403.25|2383.25|2401.87|2381.87|25
1640639750000|2021-12-27 21:15:50|2402.52|2382.52|2400.49|2380.49|2402.52|2382.52|2400.49|2380.49|14
1640639760000|2021-12-27 21:16:00|2400.47|2380.47|2399.49|2379.49|2400.48|2380.48|2399.48|2379.48|30
1640639770000|2021-12-27 21:16:10|2399.44|2379.44|2400.67|2380.67|2400.78|2380.78|2398.99|2378.99|35
1640639780000|2021-12-27 21:16:20|2400.64|2380.64|2400.77|2380.77|2401.07|2381.07|2400.49|2380.49|27
1640639790000|2021-12-27 21:16:30|2400.59|2380.59|2402.12|2382.12|2402.33|2382.33|2400.59|2380.59|33
1640639800000|2021-12-27 21:16:40|2402.06|2382.06|2402.43|2382.43|2402.52|2382.52|2401.97|2381.97|26
1640639810000|2021-12-27 21:16:50|2402.45|2382.45|2403.94|2383.94|2403.94|2383.94|2402.15|2382.15|27
1640639820000|2021-12-27 21:17:00|2404|2384|2404.61|2384.61|2404.65|2384.65|2403.69|2383.69|28
1640639830000|2021-12-27 21:17:10|2404.85|2384.85|2403.39|2383.39|2404.85|2384.85|2403.14|2383.14|14
1640639840000|2021-12-27 21:17:20|2402.9|2382.9|2403.58|2383.58|2403.59|2383.59|2402.9|2382.9|12
1640639850000|2021-12-27 21:17:30|2403.56|2383.56|2402.92|2382.92|2403.69|2383.69|2402.92|2382.92|16
1640639860000|2021-12-27 21:17:40|2403.39|2383.39|2402.72|2382.72|2403.43|2383.43|2402.54|2382.54|20
1640639870000|2021-12-27 21:17:50|2402.93|2382.93|2402.98|2382.98|2403.07|2383.07|2402.89|2382.89|21
1640639880000|2021-12-27 21:18:00|2402.96|2382.96|2402.4|2382.4|2403.02|2383.02|2402.4|2382.4|15
1640639890000|2021-12-27 21:18:10|2402.41|2382.41|2402.21|2382.21|2402.41|2382.41|2402.21|2382.21|7
1640639900000|2021-12-27 21:18:20|2402.83|2382.83|2402.88|2382.88|2402.91|2382.91|2402.79|2382.79|5
1640639910000|2021-12-27 21:18:30|2402.93|2382.93|2403.7|2383.7|2404.71|2384.71|2402.6|2382.6|23
1640639920000|2021-12-27 21:18:40|2403.68|2383.68|2403.14|2383.14|2403.68|2383.68|2403.14|2383.14|17
1640639930000|2021-12-27 21:18:50|2403.09|2383.09|2403.1|2383.1|2403.39|2383.39|2403.09|2383.09|10
1640639940000|2021-12-27 21:19:00|2403.13|2383.13|2403.41|2383.41|2403.41|2383.41|2403.13|2383.13|11
1640639950000|2021-12-27 21:19:10|2403.4|2383.4|2402.04|2382.04|2403.4|2383.4|2402.04|2382.04|10
1640639960000|2021-12-27 21:19:20|2402.71|2382.71|2402.09|2382.09|2402.76|2382.76|2402.09|2382.09|3
1640639970000|2021-12-27 21:19:30|2402.1|2382.1|2402.87|2382.87|2402.87|2382.87|2402|2382|7
1640639980000|2021-12-27 21:19:40|2402.86|2382.86|2401.69|2381.69|2402.86|2382.86|2400.8|2380.8|20
1640639990000|2021-12-27 21:19:50|2401.67|2381.67|2401.68|2381.68|2401.68|2381.68|2401.43|2381.43|7
1640640000000|2021-12-27 21:20:00|2401.48|2381.48|2402.69|2382.69|2402.9|2382.9|2401.48|2381.48|11
1640640010000|2021-12-27 21:20:10|2403.45|2383.45|2403.09|2383.09|2403.45|2383.45|2403.06|2383.06|19
1640640020000|2021-12-27 21:20:20|2403.08|2383.08|2403.44|2383.44|2403.62|2383.62|2402.75|2382.75|12
1640640030000|2021-12-27 21:20:30|2403.46|2383.46|2404.44|2384.44|2404.5|2384.5|2403.46|2383.46|11
1640640040000|2021-12-27 21:20:40|2404.42|2384.42|2404.39|2384.39|2404.47|2384.47|2404.39|2384.39|5
1640640050000|2021-12-27 21:20:50|2404.82|2384.82|2404.85|2384.85|2405.02|2385.02|2404.81|2384.81|9
1640640060000|2021-12-27 21:21:00|2404.68|2384.68|2404.83|2384.83|2405.1|2385.1|2404.68|2384.68|13
1640640070000|2021-12-27 21:21:10|2404.82|2384.82|2403.19|2383.19|2404.82|2384.82|2403.14|2383.14|18
1640640080000|2021-12-27 21:21:20|2403.2|2383.2|2403.28|2383.28|2403.3|2383.3|2403.15|2383.15|8
1640640100000|2021-12-27 21:21:40|2402.43|2382.43|2402.18|2382.18|2402.43|2382.43|2402.16|2382.16|10
1640640110000|2021-12-27 21:21:50|2402.22|2382.22|2402.11|2382.11|2402.22|2382.22|2401.96|2381.96|12
1640640120000|2021-12-27 21:22:00|2402.09|2382.09|2402.18|2382.18|2402.21|2382.21|2402.03|2382.03|12
1640640130000|2021-12-27 21:22:10|2402.22|2382.22|2402.19|2382.19|2402.29|2382.29|2402.19|2382.19|5
1640640140000|2021-12-27 21:22:20|2402.28|2382.28|2402.34|2382.34|2402.35|2382.35|2402.23|2382.23|9
1640640150000|2021-12-27 21:22:30|2402.47|2382.47|2402.46|2382.46|2402.47|2382.47|2402.46|2382.46|2
1640640160000|2021-12-27 21:22:40|2402.54|2382.54|2402.45|2382.45|2402.54|2382.54|2402.36|2382.36|6
1640640170000|2021-12-27 21:22:50|2402.57|2382.57|2403.15|2383.15|2403.16|2383.16|2402.57|2382.57|6
1640640180000|2021-12-27 21:23:00|2403.02|2383.02|2402.27|2382.27|2403.1|2383.1|2402.27|2382.27|14
1640640190000|2021-12-27 21:23:10|2402.26|2382.26|2401.68|2381.68|2402.26|2382.26|2401.68|2381.68|16
1640640200000|2021-12-27 21:23:20|2401.62|2381.62|2401.27|2381.27|2401.62|2381.62|2401.1|2381.1|7
1640640210000|2021-12-27 21:23:30|2400.95|2380.95|2401.12|2381.12|2401.71|2381.71|2400.76|2380.76|16
1640640220000|2021-12-27 21:23:40|2400.76|2380.76|2401.22|2381.22|2401.22|2381.22|2400.76|2380.76|7
1640640230000|2021-12-27 21:23:50|2401.24|2381.24|2401.7|2381.7|2401.87|2381.87|2401.12|2381.12|13
1640640240000|2021-12-27 21:24:00|2401.22|2381.22|2400.78|2380.78|2401.46|2381.46|2400.77|2380.77|8
1640640250000|2021-12-27 21:24:10|2400.81|2380.81|2401.43|2381.43|2401.61|2381.61|2400.6|2380.6|8
1640640260000|2021-12-27 21:24:20|2401.46|2381.46|2402.62|2382.62|2402.68|2382.68|2401.46|2381.46|11
1640640270000|2021-12-27 21:24:30|2402.61|2382.61|2402.43|2382.43|2402.61|2382.61|2402.43|2382.43|6
1640640280000|2021-12-27 21:24:40|2402.41|2382.41|2402.41|2382.41|2402.51|2382.51|2402.41|2382.41|7
1640640290000|2021-12-27 21:24:50|2402.46|2382.46|2401.66|2381.66|2402.5|2382.5|2401.66|2381.66|13
1640640300000|2021-12-27 21:25:00|2401.75|2381.75|2402.82|2382.82|2402.82|2382.82|2401.57|2381.57|25
1640640310000|2021-12-27 21:25:10|2402.59|2382.59|2402.83|2382.83|2402.94|2382.94|2402.54|2382.54|15
1640640320000|2021-12-27 21:25:20|2402.87|2382.87|2403.87|2383.87|2403.87|2383.87|2402.87|2382.87|22
1640640330000|2021-12-27 21:25:30|2403.92|2383.92|2403.6|2383.6|2404.22|2384.22|2403.31|2383.31|20
1640640340000|2021-12-27 21:25:40|2403.61|2383.61|2404.6|2384.6|2404.72|2384.72|2403.61|2383.61|10
1640640350000|2021-12-27 21:25:50|2404.4|2384.4|2404.67|2384.67|2404.69|2384.69|2403.94|2383.94|11
1640640360000|2021-12-27 21:26:00|2404.65|2384.65|2404.05|2384.05|2404.7|2384.7|2403.58|2383.58|19
1640640370000|2021-12-27 21:26:10|2404.06|2384.06|2403.76|2383.76|2404.27|2384.27|2403.32|2383.32|16
1640640380000|2021-12-27 21:26:20|2403.79|2383.79|2403.4|2383.4|2403.79|2383.79|2403.4|2383.4|9
1640640390000|2021-12-27 21:26:30|2403.39|2383.39|2403.27|2383.27|2403.4|2383.4|2403.02|2383.02|15
1640640400000|2021-12-27 21:26:40|2403.01|2383.01|2400.95|2380.95|2403.01|2383.01|2400.81|2380.81|26
1640640410000|2021-12-27 21:26:50|2400.92|2380.92|2399.9|2379.9|2400.92|2380.92|2399.25|2379.25|22
1640640420000|2021-12-27 21:27:00|2399.77|2379.77|2400.1|2380.1|2400.34|2380.34|2399.77|2379.77|15
1640640430000|2021-12-27 21:27:10|2400.11|2380.11|2400.63|2380.63|2400.7|2380.7|2399.78|2379.78|13
1640640440000|2021-12-27 21:27:20|2400.62|2380.62|2401.63|2381.63|2401.64|2381.64|2400.52|2380.52|24
1640640450000|2021-12-27 21:27:30|2401.64|2381.64|2402.13|2382.13|2402.46|2382.46|2401.64|2381.64|23
1640640460000|2021-12-27 21:27:40|2401.31|2381.31|2401.65|2381.65|2401.68|2381.68|2401.29|2381.29|12
1640640470000|2021-12-27 21:27:50|2401.59|2381.59|2401.72|2381.72|2401.75|2381.75|2401.56|2381.56|10
1640640480000|2021-12-27 21:28:00|2401.73|2381.73|2401.77|2381.77|2401.79|2381.79|2401.72|2381.72|4
1640640490000|2021-12-27 21:28:10|2401.76|2381.76|2401.66|2381.66|2401.79|2381.79|2401.66|2381.66|8
1640640500000|2021-12-27 21:28:20|2401.57|2381.57|2402.38|2382.38|2402.38|2382.38|2401.54|2381.54|14
1640640510000|2021-12-27 21:28:30|2402.36|2382.36|2401.67|2381.67|2402.36|2382.36|2401.67|2381.67|23
1640640520000|2021-12-27 21:28:40|2401.7|2381.7|2401.52|2381.52|2401.76|2381.76|2401.52|2381.52|27
1640640530000|2021-12-27 21:28:50|2401.53|2381.53|2401.17|2381.17|2401.53|2381.53|2400.78|2380.78|18
1640640540000|2021-12-27 21:29:00|2401.15|2381.15|2401.03|2381.03|2401.15|2381.15|2401.03|2381.03|3
1640640550000|2021-12-27 21:29:10|2400.74|2380.74|2401.93|2381.93|2401.96|2381.96|2400.74|2380.74|25
1640640560000|2021-12-27 21:29:20|2401.98|2381.98|2402.49|2382.49|2402.5|2382.5|2401.96|2381.96|19
1640640570000|2021-12-27 21:29:30|2402.67|2382.67|2403.69|2383.69|2403.93|2383.93|2402.58|2382.58|31
1640640580000|2021-12-27 21:29:40|2403.7|2383.7|2403.87|2383.87|2404.16|2384.16|2403.7|2383.7|15
1640640590000|2021-12-27 21:29:50|2403.9|2383.9|2404.23|2384.23|2404.26|2384.26|2403.9|2383.9|17
1640640600000|2021-12-27 21:30:00|2403.96|2383.96|2404.2|2384.2|2404.2|2384.2|2403.77|2383.77|13
1640640610000|2021-12-27 21:30:10|2404.29|2384.29|2404.1|2384.1|2404.31|2384.31|2404.1|2384.1|5
1640640620000|2021-12-27 21:30:20|2404.08|2384.08|2403.81|2383.81|2404.24|2384.24|2403.81|2383.81|16
1640640630000|2021-12-27 21:30:30|2403.72|2383.72|2402.08|2382.08|2403.77|2383.77|2402.08|2382.08|30
1640640640000|2021-12-27 21:30:40|2402.03|2382.03|2402.67|2382.67|2402.73|2382.73|2402.03|2382.03|8
1640640650000|2021-12-27 21:30:50|2402.55|2382.55|2402.89|2382.89|2402.98|2382.98|2402.53|2382.53|12
1640640660000|2021-12-27 21:31:00|2402.78|2382.78|2401.45|2381.45|2402.79|2382.79|2401.31|2381.31|30
1640640670000|2021-12-27 21:31:10|2401.4|2381.4|2401.53|2381.53|2401.7|2381.7|2401.15|2381.15|23
1640640680000|2021-12-27 21:31:20|2401.52|2381.52|2402.07|2382.07|2402.07|2382.07|2401.41|2381.41|19
1640640690000|2021-12-27 21:31:30|2402.01|2382.01|2401.64|2381.64|2402.01|2382.01|2401.56|2381.56|13
1640640700000|2021-12-27 21:31:40|2401.62|2381.62|2400.98|2380.98|2401.62|2381.62|2400.87|2380.87|8
1640640710000|2021-12-27 21:31:50|2401.1|2381.1|2400.28|2380.28|2401.24|2381.24|2400.23|2380.23|23
1640640720000|2021-12-27 21:32:00|2400.31|2380.31|2399.87|2379.87|2400.31|2380.31|2399.83|2379.83|15
1640640730000|2021-12-27 21:32:10|2399.79|2379.79|2400.03|2380.03|2400.05|2380.05|2399.79|2379.79|9
1640640740000|2021-12-27 21:32:20|2400.09|2380.09|2400.49|2380.49|2400.6|2380.6|2400.09|2380.09|16
1640640750000|2021-12-27 21:32:30|2400.55|2380.55|2401.22|2381.22|2401.24|2381.24|2400.49|2380.49|22
1640640760000|2021-12-27 21:32:40|2401.23|2381.23|2399.93|2379.93|2401.23|2381.23|2399.93|2379.93|11
1640640770000|2021-12-27 21:32:50|2399.92|2379.92|2399.56|2379.56|2399.92|2379.92|2399.56|2379.56|10
1640640780000|2021-12-27 21:33:00|2399.58|2379.58|2399.59|2379.59|2399.61|2379.61|2399.58|2379.58|5
1640640790000|2021-12-27 21:33:10|2399.6|2379.6|2398.94|2378.94|2399.62|2379.62|2398.88|2378.88|16
1640640800000|2021-12-27 21:33:20|2398.92|2378.92|2398.87|2378.87|2398.92|2378.92|2398.83|2378.83|6
1640640810000|2021-12-27 21:33:30|2398.86|2378.86|2398.67|2378.67|2398.86|2378.86|2398.64|2378.64|15
1640640820000|2021-12-27 21:33:40|2398.68|2378.68|2398.5|2378.5|2398.76|2378.76|2398.5|2378.5|12
1640640830000|2021-12-27 21:33:50|2397.88|2377.88|2397.33|2377.33|2397.88|2377.88|2397.33|2377.33|7
1640640840000|2021-12-27 21:34:00|2397.55|2377.55|2397.37|2377.37|2397.55|2377.55|2397.34|2377.34|4
1640640850000|2021-12-27 21:34:10|2397.34|2377.34|2396.42|2376.42|2397.34|2377.34|2396.27|2376.27|9
1640640860000|2021-12-27 21:34:20|2396.4|2376.4|2393.47|2373.47|2396.4|2376.4|2393.47|2373.47|26
1640640870000|2021-12-27 21:34:30|2393.33|2373.33|2393.63|2373.63|2393.86|2373.86|2392.77|2372.77|10
1640640880000|2021-12-27 21:34:40|2393.7|2373.7|2393.95|2373.95|2394|2374|2393.5|2373.5|10
1640640890000|2021-12-27 21:34:50|2393.96|2373.96|2393.91|2373.91|2393.97|2373.97|2393.53|2373.53|10
1640640900000|2021-12-27 21:35:00|2393.86|2373.86|2394.39|2374.39|2394.39|2374.39|2393.03|2373.03|34
1640640910000|2021-12-27 21:35:10|2394.41|2374.41|2395.52|2375.52|2395.67|2375.67|2394.29|2374.29|26
1640640920000|2021-12-27 21:35:20|2395.43|2375.43|2395.02|2375.02|2395.5|2375.5|2394.65|2374.65|24
1640640930000|2021-12-27 21:35:30|2395.1|2375.1|2395.15|2375.15|2395.5|2375.5|2394.73|2374.73|9
1640640940000|2021-12-27 21:35:40|2395.14|2375.14|2395.12|2375.12|2395.29|2375.29|2394.9|2374.9|22
1640640950000|2021-12-27 21:35:50|2395.11|2375.11|2394.96|2374.96|2395.11|2375.11|2394.9|2374.9|5
1640640960000|2021-12-27 21:36:00|2394.73|2374.73|2394.94|2374.94|2394.94|2374.94|2394.67|2374.67|10
1640640970000|2021-12-27 21:36:10|2394.84|2374.84|2394.69|2374.69|2394.85|2374.85|2394.68|2374.68|11
1640640980000|2021-12-27 21:36:20|2394.5|2374.5|2394.04|2374.04|2394.65|2374.65|2394.03|2374.03|11
1640640990000|2021-12-27 21:36:30|2394.03|2374.03|2394.27|2374.27|2394.32|2374.32|2394.03|2374.03|19
1640641000000|2021-12-27 21:36:40|2394.22|2374.22|2394.17|2374.17|2394.22|2374.22|2394.1|2374.1|19
1640641010000|2021-12-27 21:36:50|2394.15|2374.15|2393.84|2373.84|2394.23|2374.23|2393.57|2373.57|22
1640641020000|2021-12-27 21:37:00|2393.64|2373.64|2393.47|2373.47|2393.65|2373.65|2393.36|2373.36|9
1640641030000|2021-12-27 21:37:10|2393.43|2373.43|2393.4|2373.4|2393.43|2373.43|2393.12|2373.12|17
1640641040000|2021-12-27 21:37:20|2393.34|2373.34|2392.92|2372.92|2393.34|2373.34|2392.9|2372.9|13
1640641050000|2021-12-27 21:37:30|2392.98|2372.98|2393.44|2373.44|2393.87|2373.87|2392.23|2372.23|28
1640641060000|2021-12-27 21:37:40|2393.41|2373.41|2393.62|2373.62|2393.7|2373.7|2393.41|2373.41|11
1640641070000|2021-12-27 21:37:50|2393.7|2373.7|2393.67|2373.67|2393.86|2373.86|2393.67|2373.67|15
1640641080000|2021-12-27 21:38:00|2393.65|2373.65|2393.51|2373.51|2393.78|2373.78|2393.47|2373.47|23
1640641090000|2021-12-27 21:38:10|2393.47|2373.47|2393.65|2373.65|2393.67|2373.67|2393.44|2373.44|15
1640641100000|2021-12-27 21:38:20|2393.7|2373.7|2393.66|2373.66|2393.85|2373.85|2392.98|2372.98|13
1640641110000|2021-12-27 21:38:30|2393.65|2373.65|2394.09|2374.09|2394.41|2374.41|2393.63|2373.63|14
1640641120000|2021-12-27 21:38:40|2394.26|2374.26|2393.19|2373.19|2394.26|2374.26|2393.14|2373.14|24
1640641130000|2021-12-27 21:38:50|2393.18|2373.18|2392.85|2372.85|2393.27|2373.27|2392.69|2372.69|26
1640641140000|2021-12-27 21:39:00|2392.73|2372.73|2393.42|2373.42|2393.88|2373.88|2392.73|2372.73|22
1640641150000|2021-12-27 21:39:10|2393.4|2373.4|2393.81|2373.81|2393.96|2373.96|2393.33|2373.33|10
1640641160000|2021-12-27 21:39:20|2393.78|2373.78|2393.82|2373.82|2393.9|2373.9|2393.76|2373.76|16
1640641170000|2021-12-27 21:39:30|2393.87|2373.87|2393.16|2373.16|2393.89|2373.89|2393.1|2373.1|28
1640641180000|2021-12-27 21:39:40|2393.18|2373.18|2392.98|2372.98|2393.23|2373.23|2392.93|2372.93|13
1640641190000|2021-12-27 21:39:50|2392.95|2372.95|2392.79|2372.79|2392.97|2372.97|2392.77|2372.77|19
1640641200000|2021-12-27 21:40:00|2392.78|2372.78|2392.11|2372.11|2392.81|2372.81|2392.05|2372.05|14
1640641210000|2021-12-27 21:40:10|2392.1|2372.1|2392.92|2372.92|2393.31|2373.31|2392.1|2372.1|9
1640641220000|2021-12-27 21:40:20|2392.9|2372.9|2393.73|2373.73|2393.81|2373.81|2392.45|2372.45|31
1640641230000|2021-12-27 21:40:30|2393.74|2373.74|2393.71|2373.71|2393.78|2373.78|2393.58|2373.58|16
1640641240000|2021-12-27 21:40:40|2393.68|2373.68|2393.7|2373.7|2393.71|2373.71|2393.55|2373.55|16
1640641250000|2021-12-27 21:40:50|2393.69|2373.69|2393.36|2373.36|2393.73|2373.73|2393.31|2373.31|20
1640641260000|2021-12-27 21:41:00|2393.34|2373.34|2392.77|2372.77|2393.34|2373.34|2392.58|2372.58|20
1640641270000|2021-12-27 21:41:10|2392.75|2372.75|2392.62|2372.62|2392.78|2372.78|2392.6|2372.6|19
1640641280000|2021-12-27 21:41:20|2392.6|2372.6|2392.94|2372.94|2393.29|2373.29|2392.6|2372.6|23
1640641290000|2021-12-27 21:41:30|2392.92|2372.92|2392.79|2372.79|2392.92|2372.92|2392.76|2372.76|9
1640641300000|2021-12-27 21:41:40|2392.51|2372.51|2392.76|2372.76|2392.93|2372.93|2392.51|2372.51|15
1640641310000|2021-12-27 21:41:50|2392.8|2372.8|2393.35|2373.35|2393.54|2373.54|2392.76|2372.76|20
1640641320000|2021-12-27 21:42:00|2393.36|2373.36|2392.85|2372.85|2393.36|2373.36|2392.85|2372.85|23
1640641330000|2021-12-27 21:42:10|2392.98|2372.98|2394.24|2374.24|2394.24|2374.24|2392.89|2372.89|13
1640641340000|2021-12-27 21:42:20|2393.75|2373.75|2394.25|2374.25|2395.38|2375.38|2393.75|2373.75|30
1640641350000|2021-12-27 21:42:30|2394.22|2374.22|2393.89|2373.89|2394.3|2374.3|2393.79|2373.79|23
1640641360000|2021-12-27 21:42:40|2393.86|2373.86|2393.95|2373.95|2394|2374|2393.85|2373.85|9
1640641370000|2021-12-27 21:42:50|2393.93|2373.93|2393.99|2373.99|2394.14|2374.14|2393.92|2373.92|14
1640641380000|2021-12-27 21:43:00|2394.16|2374.16|2393.01|2373.01|2394.31|2374.31|2393.01|2373.01|27
1640641390000|2021-12-27 21:43:10|2393.02|2373.02|2392.9|2372.9|2393.22|2373.22|2392.85|2372.85|12
1640641400000|2021-12-27 21:43:20|2392.88|2372.88|2393|2373|2393.12|2373.12|2392.8|2372.8|19
1640641410000|2021-12-27 21:43:30|2392.93|2372.93|2393.06|2373.06|2393.09|2373.09|2392.82|2372.82|15
1640641420000|2021-12-27 21:43:40|2393.02|2373.02|2392.94|2372.94|2393.14|2373.14|2392.94|2372.94|14
1640641430000|2021-12-27 21:43:50|2392.95|2372.95|2392.94|2372.94|2393.1|2373.1|2392.92|2372.92|16
1640641440000|2021-12-27 21:44:00|2392.95|2372.95|2391.94|2371.94|2392.95|2372.95|2391.9|2371.9|19
1640641450000|2021-12-27 21:44:10|2391.93|2371.93|2390.75|2370.75|2391.94|2371.94|2390.75|2370.75|13
1640641460000|2021-12-27 21:44:20|2390.71|2370.71|2390.67|2370.67|2391.08|2371.08|2390.27|2370.27|30
1640641470000|2021-12-27 21:44:30|2390.62|2370.62|2390.1|2370.1|2390.89|2370.89|2389.85|2369.85|27
1640641480000|2021-12-27 21:44:40|2390.03|2370.03|2389.54|2369.54|2390.03|2370.03|2388.75|2368.75|10
1640641490000|2021-12-27 21:44:50|2389.63|2369.63|2389.18|2369.18|2390.02|2370.02|2388.98|2368.98|6
1640641500000|2021-12-27 21:45:00|2389.46|2369.46|2389.44|2369.44|2390.04|2370.04|2389.1|2369.1|10
1640641510000|2021-12-27 21:45:10|2389.31|2369.31|2387.99|2367.99|2389.42|2369.42|2387.99|2367.99|9
1640641520000|2021-12-27 21:45:20|2387.73|2367.73|2388.53|2368.53|2388.53|2368.53|2386.8|2366.8|5
1640641530000|2021-12-27 21:45:30|2388.88|2368.88|2388.73|2368.73|2389.35|2369.35|2388.43|2368.43|25
1640641540000|2021-12-27 21:45:40|2388.71|2368.71|2387.51|2367.51|2388.71|2368.71|2387.4|2367.4|9
1640641550000|2021-12-27 21:45:50|2386.85|2366.85|2388.28|2368.28|2388.46|2368.46|2386.85|2366.85|23
1640641560000|2021-12-27 21:46:00|2388.33|2368.33|2387.88|2367.88|2388.33|2368.33|2387.88|2367.88|13
1640641570000|2021-12-27 21:46:10|2387.84|2367.84|2387.64|2367.64|2387.84|2367.84|2387.64|2367.64|2
1640641580000|2021-12-27 21:46:20|2387.75|2367.75|2386.7|2366.7|2387.75|2367.75|2386.7|2366.7|11
1640641590000|2021-12-27 21:46:30|2386.73|2366.73|2386.5|2366.5|2386.82|2366.82|2386.5|2366.5|12
1640641600000|2021-12-27 21:46:40|2386.46|2366.46|2385.91|2365.91|2386.46|2366.46|2385.83|2365.83|11
1640641610000|2021-12-27 21:46:50|2386.03|2366.03|2383.89|2363.89|2386.13|2366.13|2383.89|2363.89|18
1640641620000|2021-12-27 21:47:00|2383.68|2363.68|2382.55|2362.55|2383.68|2363.68|2382.46|2362.46|19
1640641630000|2021-12-27 21:47:10|2382.58|2362.58|2382.69|2362.69|2382.89|2362.89|2382.56|2362.56|15
1640641640000|2021-12-27 21:47:20|2383|2363|2383.22|2363.22|2383.34|2363.34|2382.86|2362.86|24
1640641650000|2021-12-27 21:47:30|2383.05|2363.05|2385.17|2365.17|2385.53|2365.53|2383.05|2363.05|33
1640641660000|2021-12-27 21:47:40|2385.19|2365.19|2385.6|2365.6|2385.6|2365.6|2385.17|2365.17|8
1640641670000|2021-12-27 21:47:50|2385.67|2365.67|2385.85|2365.85|2385.85|2365.85|2385.67|2365.67|4
1640641680000|2021-12-27 21:48:00|2385.79|2365.79|2385.55|2365.55|2385.79|2365.79|2385.54|2365.54|14
1640641690000|2021-12-27 21:48:10|2385.54|2365.54|2384.59|2364.59|2385.54|2365.54|2384.59|2364.59|27
1640641700000|2021-12-27 21:48:20|2384.41|2364.41|2382.27|2362.27|2384.55|2364.55|2382.18|2362.18|20
1640641710000|2021-12-27 21:48:30|2382.42|2362.42|2382.22|2362.22|2383.03|2363.03|2382.16|2362.16|37
1640641720000|2021-12-27 21:48:40|2382.19|2362.19|2382.79|2362.79|2382.85|2362.85|2381.6|2361.6|30
1640641730000|2021-12-27 21:48:50|2382.86|2362.86|2383.55|2363.55|2383.7|2363.7|2382.86|2362.86|25
1640641740000|2021-12-27 21:49:00|2383.51|2363.51|2383.5|2363.5|2383.84|2363.84|2383.45|2363.45|28
1640641750000|2021-12-27 21:49:10|2383.52|2363.52|2382.62|2362.62|2383.78|2363.78|2382.62|2362.62|25
1640641760000|2021-12-27 21:49:20|2382.64|2362.64|2382.44|2362.44|2383.24|2363.24|2382.37|2362.37|29
1640641770000|2021-12-27 21:49:30|2382.55|2362.55|2382.45|2362.45|2382.61|2362.61|2382.14|2362.14|19
1640641780000|2021-12-27 21:49:40|2382.64|2362.64|2382.41|2362.41|2382.66|2362.66|2382.13|2362.13|29
1640641790000|2021-12-27 21:49:50|2382.37|2362.37|2382.52|2362.52|2383.15|2363.15|2382.22|2362.22|31
1640641800000|2021-12-27 21:50:00|2382.57|2362.57|2382.11|2362.11|2382.57|2362.57|2381.67|2361.67|26
1640641810000|2021-12-27 21:50:10|2382.1|2362.1|2383.4|2363.4|2383.4|2363.4|2381.71|2361.71|24
1640641820000|2021-12-27 21:50:20|2383.51|2363.51|2384.45|2364.45|2385.06|2365.06|2383.39|2363.39|32
1640641830000|2021-12-27 21:50:30|2384.69|2364.69|2384.93|2364.93|2385.01|2365.01|2384.13|2364.13|26
1640641840000|2021-12-27 21:50:40|2384.94|2364.94|2384.97|2364.97|2385|2365|2384.77|2364.77|16
1640641850000|2021-12-27 21:50:50|2385.01|2365.01|2384.8|2364.8|2385.01|2365.01|2384.78|2364.78|8
1640641860000|2021-12-27 21:51:00|2384.75|2364.75|2384.87|2364.87|2384.88|2364.88|2384.66|2364.66|16
1640641870000|2021-12-27 21:51:10|2384.88|2364.88|2385.33|2365.33|2385.33|2365.33|2384.82|2364.82|18
1640641880000|2021-12-27 21:51:20|2385.25|2365.25|2385.71|2365.71|2386.18|2366.18|2385.21|2365.21|14
1640641890000|2021-12-27 21:51:30|2385.53|2365.53|2385|2365|2385.7|2365.7|2385|2365|7
1640641900000|2021-12-27 21:51:40|2384.92|2364.92|2385.5|2365.5|2385.58|2365.58|2384.92|2364.92|9
1640641910000|2021-12-27 21:51:50|2385.38|2365.38|2385.43|2365.43|2385.6|2365.6|2385.26|2365.26|15
1640641920000|2021-12-27 21:52:00|2385.63|2365.63|2385.48|2365.48|2385.63|2365.63|2385.48|2365.48|5
1640641930000|2021-12-27 21:52:10|2385.58|2365.58|2385.67|2365.67|2385.67|2365.67|2385.55|2365.55|10
1640641940000|2021-12-27 21:52:20|2385.64|2365.64|2384.77|2364.77|2385.68|2365.68|2384.55|2364.55|16
1640641950000|2021-12-27 21:52:30|2384.2|2364.2|2382.24|2362.24|2384.37|2364.37|2382.24|2362.24|17
1640641960000|2021-12-27 21:52:40|2382.19|2362.19|2382.48|2362.48|2382.48|2362.48|2381.74|2361.74|22
1640641970000|2021-12-27 21:52:50|2382.45|2362.45|2381.6|2361.6|2382.45|2362.45|2381.6|2361.6|15
1640641980000|2021-12-27 21:53:00|2381.66|2361.66|2380.79|2360.79|2381.66|2361.66|2378.79|2358.79|33
1640641990000|2021-12-27 21:53:10|2380.81|2360.81|2380.39|2360.39|2381.02|2361.02|2380.05|2360.05|29
1640642000000|2021-12-27 21:53:20|2380.36|2360.36|2379.47|2359.47|2380.46|2360.46|2379.38|2359.38|28
1640642010000|2021-12-27 21:53:30|2379.44|2359.44|2380.13|2360.13|2380.28|2360.28|2379.05|2359.05|21
1640642020000|2021-12-27 21:53:40|2380.1|2360.1|2378.92|2358.92|2380.41|2360.41|2378.8|2358.8|26
1640642030000|2021-12-27 21:53:50|2378.82|2358.82|2376.91|2356.91|2378.82|2358.82|2376.91|2356.91|33
1640642040000|2021-12-27 21:54:00|2376.82|2356.82|2373|2353|2376.82|2356.82|2373|2353|33
1640642050000|2021-12-27 21:54:10|2373.14|2353.14|2372.56|2352.56|2374.45|2354.45|2372.49|2352.49|35
1640642060000|2021-12-27 21:54:20|2372.53|2352.53|2373.53|2353.53|2374.82|2354.82|2372.5|2352.5|35
1640642070000|2021-12-27 21:54:30|2373.63|2353.63|2372.86|2352.86|2374.09|2354.09|2372.85|2352.85|32
1640642080000|2021-12-27 21:54:40|2372.96|2352.96|2372.2|2352.2|2373.03|2353.03|2372.14|2352.14|28
1640642090000|2021-12-27 21:54:50|2371.95|2351.95|2369.62|2349.62|2372.2|2352.2|2369.55|2349.55|23
1640642100000|2021-12-27 21:55:00|2369.84|2349.84|2369.32|2349.32|2369.84|2349.84|2368.99|2348.99|27
1640642110000|2021-12-27 21:55:10|2369.31|2349.31|2369.12|2349.12|2369.31|2349.31|2368.92|2348.92|8
1640642120000|2021-12-27 21:55:20|2369.13|2349.13|2370|2350|2370.72|2350.72|2368.57|2348.57|24
1640642130000|2021-12-27 21:55:30|2370.01|2350.01|2370.23|2350.23|2370.23|2350.23|2369.7|2349.7|31
1640642140000|2021-12-27 21:55:40|2370.25|2350.25|2370.02|2350.02|2370.34|2350.34|2369.97|2349.97|17
1640642150000|2021-12-27 21:55:50|2370.01|2350.01|2370.24|2350.24|2370.29|2350.29|2369.99|2349.99|20
1640642160000|2021-12-27 21:56:00|2370.22|2350.22|2370.26|2350.26|2370.73|2350.73|2370.06|2350.06|24
1640642170000|2021-12-27 21:56:10|2370.01|2350.01|2369.47|2349.47|2370.01|2350.01|2369.47|2349.47|13
1640642180000|2021-12-27 21:56:20|2369.56|2349.56|2370.02|2350.02|2370.02|2350.02|2368.98|2348.98|26
1640642190000|2021-12-27 21:56:30|2370.01|2350.01|2369.93|2349.93|2370.01|2350.01|2369.79|2349.79|25
1640642200000|2021-12-27 21:56:40|2370.08|2350.08|2370.99|2350.99|2370.99|2350.99|2369.62|2349.62|24
1640642210000|2021-12-27 21:56:50|2371.22|2351.22|2371.36|2351.36|2371.36|2351.36|2371.22|2351.22|5
1640642220000|2021-12-27 21:57:00|2371.35|2351.35|2372.48|2352.48|2372.62|2352.62|2371.35|2351.35|21
1640642230000|2021-12-27 21:57:10|2372.52|2352.52|2373.4|2353.4|2373.54|2353.54|2372.42|2352.42|23
1640642240000|2021-12-27 21:57:20|2373.54|2353.54|2374.78|2354.78|2374.85|2354.85|2373.54|2353.54|22
1640642250000|2021-12-27 21:57:30|2374.77|2354.77|2376.49|2356.49|2376.63|2356.63|2374.55|2354.55|23
1640642260000|2021-12-27 21:57:40|2376.51|2356.51|2377.35|2357.35|2377.72|2357.72|2376.51|2356.51|23
1640642270000|2021-12-27 21:57:50|2377.34|2357.34|2376.83|2356.83|2377.59|2357.59|2376.21|2356.21|21
1640642280000|2021-12-27 21:58:00|2376.52|2356.52|2376.69|2356.69|2376.78|2356.78|2376.52|2356.52|6
1640642290000|2021-12-27 21:58:10|2376.84|2356.84|2376.62|2356.62|2376.84|2356.84|2375.95|2355.95|10
1640642300000|2021-12-27 21:58:20|2376.61|2356.61|2375.57|2355.57|2376.61|2356.61|2375.36|2355.36|14
1640642310000|2021-12-27 21:58:30|2375.55|2355.55|2374.79|2354.79|2375.55|2355.55|2374.62|2354.62|17
1640642320000|2021-12-27 21:58:40|2374.63|2354.63|2370.72|2350.72|2374.71|2354.71|2370.63|2350.63|27
1640642330000|2021-12-27 21:58:50|2370.75|2350.75|2370.27|2350.27|2370.79|2350.79|2369.66|2349.66|23
1640642340000|2021-12-27 21:59:00|2370.23|2350.23|2369.67|2349.67|2370.23|2350.23|2369.67|2349.67|15
1640642350000|2021-12-27 21:59:10|2369.53|2349.53|2369.93|2349.93|2369.93|2349.93|2369.49|2349.49|7
1640642360000|2021-12-27 21:59:20|2369.81|2349.81|2370.61|2350.61|2370.61|2350.61|2369.63|2349.63|17
1640642370000|2021-12-27 21:59:30|2370.76|2350.76|2370.7|2350.7|2370.76|2350.76|2370.58|2350.58|19
1640642380000|2021-12-27 21:59:40|2370.72|2350.72|2370.61|2350.61|2370.72|2350.72|2370.56|2350.56|6
1640642390000|2021-12-27 21:59:50|2370.56|2350.56|2371.66|2351.66|2371.66|2351.66|2370.56|2350.56|16
1640642400000|2021-12-27 22:00:00|2372.29|2352.29|2368.22|2348.22|2372.57|2352.57|2368.22|2348.22|32
1640642410000|2021-12-27 22:00:10|2368.07|2348.07|2368.52|2348.52|2368.52|2348.52|2367.85|2347.85|20
1640642420000|2021-12-27 22:00:20|2368.54|2348.54|2370.1|2350.1|2370.1|2350.1|2368.54|2348.54|26
1640642430000|2021-12-27 22:00:30|2370.09|2350.09|2371.77|2351.77|2371.77|2351.77|2370.09|2350.09|23
1640642440000|2021-12-27 22:00:40|2371.86|2351.86|2372.44|2352.44|2372.46|2352.46|2371.62|2351.62|23
1640642450000|2021-12-27 22:00:50|2372.49|2352.49|2374.92|2354.92|2374.96|2354.96|2372.44|2352.44|23
1640642460000|2021-12-27 22:01:00|2374.95|2354.95|2375.07|2355.07|2375.8|2355.8|2374.95|2354.95|29
1640642470000|2021-12-27 22:01:10|2375.06|2355.06|2376.44|2356.44|2376.44|2356.44|2374.68|2354.68|35
1640642480000|2021-12-27 22:01:20|2376.49|2356.49|2378.49|2358.49|2378.57|2358.57|2376.49|2356.49|26
1640642490000|2021-12-27 22:01:30|2378.21|2358.21|2378.22|2358.22|2378.22|2358.22|2377.73|2357.73|24
1640642500000|2021-12-27 22:01:40|2378.38|2358.38|2378.64|2358.64|2378.86|2358.86|2378.38|2358.38|15
1640642510000|2021-12-27 22:01:50|2378.53|2358.53|2378.41|2358.41|2379.32|2359.32|2378.41|2358.41|24
1640642520000|2021-12-27 22:02:00|2378.4|2358.4|2377.24|2357.24|2378.41|2358.41|2377.1|2357.1|18
1640642530000|2021-12-27 22:02:10|2377.23|2357.23|2378.18|2358.18|2378.34|2358.34|2376.87|2356.87|22
1640642540000|2021-12-27 22:02:20|2378.22|2358.22|2377.84|2357.84|2378.25|2358.25|2377.77|2357.77|10
1640642550000|2021-12-27 22:02:30|2377.83|2357.83|2378.43|2358.43|2378.43|2358.43|2377.77|2357.77|16
1640642560000|2021-12-27 22:02:40|2378.42|2358.42|2378.52|2358.52|2378.56|2358.56|2378.42|2358.42|19
1640642570000|2021-12-27 22:02:50|2378.51|2358.51|2378.56|2358.56|2378.56|2358.56|2378.18|2358.18|17
1640642580000|2021-12-27 22:03:00|2378.57|2358.57|2378.91|2358.91|2378.91|2358.91|2378.39|2358.39|12
1640642590000|2021-12-27 22:03:10|2378.99|2358.99|2378.18|2358.18|2379.05|2359.05|2378.18|2358.18|20
1640642600000|2021-12-27 22:03:20|2377.97|2357.97|2377.8|2357.8|2378.02|2358.02|2377.8|2357.8|8
1640642610000|2021-12-27 22:03:30|2377.59|2357.59|2377.58|2357.58|2377.7|2357.7|2377.58|2357.58|7
1640642620000|2021-12-27 22:03:40|2377.72|2357.72|2376.71|2356.71|2377.74|2357.74|2376.71|2356.71|13
1640642630000|2021-12-27 22:03:50|2376.67|2356.67|2376.2|2356.2|2376.71|2356.71|2376.2|2356.2|18
1640642640000|2021-12-27 22:04:00|2376.14|2356.14|2373.97|2353.97|2376.14|2356.14|2373.97|2353.97|25
1640642650000|2021-12-27 22:04:10|2373.99|2353.99|2373.89|2353.89|2373.99|2353.99|2373.84|2353.84|6
1640642660000|2021-12-27 22:04:20|2373.88|2353.88|2373.91|2353.91|2374.07|2354.07|2373.88|2353.88|21
1640642670000|2021-12-27 22:04:30|2373.69|2353.69|2374.12|2354.12|2374.12|2354.12|2373.48|2353.48|8
1640642680000|2021-12-27 22:04:40|2374.13|2354.13|2373.89|2353.89|2374.14|2354.14|2373.75|2353.75|10
1640642690000|2021-12-27 22:04:50|2373.75|2353.75|2373.71|2353.71|2373.75|2353.75|2373.71|2353.71|2
1640642700000|2021-12-27 22:05:00|2373.7|2353.7|2372.51|2352.51|2373.71|2353.71|2372.38|2352.38|21
1640642710000|2021-12-27 22:05:10|2372.52|2352.52|2372.22|2352.22|2372.52|2352.52|2372.22|2352.22|26
1640642720000|2021-12-27 22:05:20|2372.23|2352.23|2372.15|2352.15|2372.32|2352.32|2372.06|2352.06|14
1640642730000|2021-12-27 22:05:30|2372.11|2352.11|2372.43|2352.43|2372.54|2352.54|2372|2352|23
1640642740000|2021-12-27 22:05:40|2372.44|2352.44|2372.42|2352.42|2372.45|2352.45|2372.42|2352.42|9
1640642750000|2021-12-27 22:05:50|2372.45|2352.45|2372.75|2352.75|2372.75|2352.75|2372.39|2352.39|25
1640642760000|2021-12-27 22:06:00|2372.69|2352.69|2372.14|2352.14|2372.75|2352.75|2372.09|2352.09|26
1640642770000|2021-12-27 22:06:10|2372.13|2352.13|2372.16|2352.16|2372.19|2352.19|2372.1|2352.1|18
1640642780000|2021-12-27 22:06:20|2372.17|2352.17|2372.15|2352.15|2372.26|2352.26|2372.13|2352.13|25
1640642790000|2021-12-27 22:06:30|2372.16|2352.16|2372.15|2352.15|2372.16|2352.16|2372.13|2352.13|10
1640642800000|2021-12-27 22:06:40|2372.21|2352.21|2372.21|2352.21|2372.23|2352.23|2372.17|2352.17|17
1640642810000|2021-12-27 22:06:50|2372.2|2352.2|2372.67|2352.67|2372.67|2352.67|2372.19|2352.19|12
1640642820000|2021-12-27 22:07:00|2372.65|2352.65|2372.91|2352.91|2372.91|2352.91|2372.58|2352.58|17
1640642830000|2021-12-27 22:07:10|2372.9|2352.9|2372.95|2352.95|2372.95|2352.95|2372.82|2352.82|9
1640642840000|2021-12-27 22:07:20|2372.97|2352.97|2371.94|2351.94|2372.97|2352.97|2371.94|2351.94|15
1640642850000|2021-12-27 22:07:30|2371.99|2351.99|2372.68|2352.68|2373.2|2353.2|2371.97|2351.97|24
1640642860000|2021-12-27 22:07:40|2372.57|2352.57|2371.81|2351.81|2372.57|2352.57|2371.81|2351.81|7
1640642870000|2021-12-27 22:07:50|2371.65|2351.65|2371.62|2351.62|2371.68|2351.68|2371.58|2351.58|8
1640642880000|2021-12-27 22:08:00|2371.69|2351.69|2372.9|2352.9|2372.93|2352.93|2371.69|2351.69|20
1640642890000|2021-12-27 22:08:10|2372.91|2352.91|2373.47|2353.47|2373.47|2353.47|2372.91|2352.91|3
1640642900000|2021-12-27 22:08:20|2373.46|2353.46|2373.44|2353.44|2373.55|2353.55|2373.44|2353.44|4
1640642910000|2021-12-27 22:08:30|2373.43|2353.43|2373.61|2353.61|2373.7|2353.7|2373.41|2353.41|22
1640642920000|2021-12-27 22:08:40|2373.17|2353.17|2371.65|2351.65|2373.17|2353.17|2371.65|2351.65|26
1640642930000|2021-12-27 22:08:50|2371.72|2351.72|2371.36|2351.36|2371.73|2351.73|2371.36|2351.36|9
1640642940000|2021-12-27 22:09:00|2371.37|2351.37|2371.41|2351.41|2371.49|2351.49|2371.35|2351.35|8
1640642950000|2021-12-27 22:09:10|2371.31|2351.31|2371.86|2351.86|2371.87|2351.87|2371.31|2351.31|22
1640642960000|2021-12-27 22:09:20|2371.85|2351.85|2372.97|2352.97|2372.97|2352.97|2371.85|2351.85|30
1640642970000|2021-12-27 22:09:30|2372.98|2352.98|2373.39|2353.39|2373.39|2353.39|2372.89|2352.89|21
1640642980000|2021-12-27 22:09:40|2373.4|2353.4|2373.57|2353.57|2373.61|2353.61|2373.4|2353.4|5
1640642990000|2021-12-27 22:09:50|2373.58|2353.58|2374.03|2354.03|2374.06|2354.06|2373.58|2353.58|11
1640643000000|2021-12-27 22:10:00|2373.93|2353.93|2374.16|2354.16|2374.26|2354.26|2373.93|2353.93|9
1640643010000|2021-12-27 22:10:10|2374.11|2354.11|2374.38|2354.38|2374.38|2354.38|2374.11|2354.11|4
1640643020000|2021-12-27 22:10:20|2374.37|2354.37|2373.61|2353.61|2374.37|2354.37|2373.29|2353.29|17
1640643030000|2021-12-27 22:10:30|2373.37|2353.37|2372.96|2352.96|2373.43|2353.43|2372.88|2352.88|16
1640643040000|2021-12-27 22:10:40|2373|2353|2372.91|2352.91|2373.04|2353.04|2372.91|2352.91|17
1640643050000|2021-12-27 22:10:50|2373.01|2353.01|2372.69|2352.69|2373.06|2353.06|2372.69|2352.69|13
1640643060000|2021-12-27 22:11:00|2372.7|2352.7|2373.43|2353.43|2373.43|2353.43|2372.64|2352.64|29
1640643070000|2021-12-27 22:11:10|2373.46|2353.46|2373.65|2353.65|2373.71|2353.71|2373.42|2353.42|8
1640643080000|2021-12-27 22:11:20|2373.94|2353.94|2373.94|2353.94|2373.94|2353.94|2373.94|2353.94|1
1640643090000|2021-12-27 22:11:30|2373.95|2353.95|2374.4|2354.4|2374.4|2354.4|2373.94|2353.94|4
1640643100000|2021-12-27 22:11:40|2374.43|2354.43|2375.18|2355.18|2375.18|2355.18|2374.43|2354.43|25
1640643110000|2021-12-27 22:11:50|2375.16|2355.16|2375.55|2355.55|2375.55|2355.55|2374.72|2354.72|19
1640643120000|2021-12-27 22:12:00|2375.53|2355.53|2375.47|2355.47|2375.55|2355.55|2375.02|2355.02|13
1640643130000|2021-12-27 22:12:10|2375.42|2355.42|2375.25|2355.25|2375.44|2355.44|2375.01|2355.01|12
1640643140000|2021-12-27 22:12:20|2375.2|2355.2|2374.39|2354.39|2375.25|2355.25|2374.39|2354.39|24
1640643150000|2021-12-27 22:12:30|2374.14|2354.14|2374.08|2354.08|2374.28|2354.28|2373.91|2353.91|9
1640643160000|2021-12-27 22:12:40|2373.89|2353.89|2373.81|2353.81|2373.89|2353.89|2373.81|2353.81|3
1640643170000|2021-12-27 22:12:50|2373.89|2353.89|2373.89|2353.89|2373.89|2353.89|2373.89|2353.89|1
1640643180000|2021-12-27 22:13:00|2373.83|2353.83|2373.75|2353.75|2373.83|2353.83|2373.75|2353.75|3
1640643190000|2021-12-27 22:13:10|2373.58|2353.58|2373.63|2353.63|2373.63|2353.63|2373.49|2353.49|3
1640643200000|2021-12-27 22:13:20|2373.65|2353.65|2373.56|2353.56|2373.65|2353.65|2373.56|2353.56|4
1640643210000|2021-12-27 22:13:30|2373.58|2353.58|2374.94|2354.94|2375.49|2355.49|2373.58|2353.58|32
1640643220000|2021-12-27 22:13:40|2375.36|2355.36|2375.46|2355.46|2375.83|2355.83|2375.2|2355.2|18
1640643230000|2021-12-27 22:13:50|2375.44|2355.44|2375.31|2355.31|2375.59|2355.59|2375.22|2355.22|25
1640643240000|2021-12-27 22:14:00|2375.28|2355.28|2376.58|2356.58|2376.6|2356.6|2375.26|2355.26|25
1640643250000|2021-12-27 22:14:10|2376.57|2356.57|2376.87|2356.87|2376.87|2356.87|2376.56|2356.56|9
1640643260000|2021-12-27 22:14:20|2376.95|2356.95|2376.66|2356.66|2377.12|2357.12|2376.66|2356.66|14
1640643270000|2021-12-27 22:14:30|2376.65|2356.65|2375.84|2355.84|2376.65|2356.65|2375.61|2355.61|24
1640643280000|2021-12-27 22:14:40|2375.81|2355.81|2375.56|2355.56|2375.86|2355.86|2375.37|2355.37|33
1640643290000|2021-12-27 22:14:50|2375.57|2355.57|2374.89|2354.89|2375.6|2355.6|2374.76|2354.76|28
1640643300000|2021-12-27 22:15:00|2375.1|2355.1|2374.59|2354.59|2375.1|2355.1|2374.51|2354.51|12
1640643310000|2021-12-27 22:15:10|2374.8|2354.8|2375|2355|2375|2355|2373.81|2353.81|15
1640643320000|2021-12-27 22:15:20|2374.51|2354.51|2375.06|2355.06|2375.06|2355.06|2374.51|2354.51|4
1640643330000|2021-12-27 22:15:30|2375.02|2355.02|2374.36|2354.36|2375.02|2355.02|2374.33|2354.33|17
1640643340000|2021-12-27 22:15:40|2373.77|2353.77|2373.29|2353.29|2373.93|2353.93|2373.26|2353.26|20
1640643350000|2021-12-27 22:15:50|2373.28|2353.28|2373.54|2353.54|2373.61|2353.61|2373.14|2353.14|15
1640643360000|2021-12-27 22:16:00|2373.65|2353.65|2373.72|2353.72|2373.72|2353.72|2373.65|2353.65|8
1640643370000|2021-12-27 22:16:10|2373.71|2353.71|2373.63|2353.63|2373.74|2353.74|2373.26|2353.26|14
1640643380000|2021-12-27 22:16:20|2373.62|2353.62|2372.58|2352.58|2373.63|2353.63|2372.36|2352.36|22
1640643390000|2021-12-27 22:16:30|2372.57|2352.57|2372.13|2352.13|2372.57|2352.57|2371.95|2351.95|8
1640643410000|2021-12-27 22:16:50|2372.16|2352.16|2371.99|2351.99|2372.16|2352.16|2371.63|2351.63|17
1640643420000|2021-12-27 22:17:00|2372.29|2352.29|2372.41|2352.41|2372.55|2352.55|2371.76|2351.76|28
1640643430000|2021-12-27 22:17:10|2372.38|2352.38|2371.91|2351.91|2372.55|2352.55|2371.85|2351.85|24
1640643440000|2021-12-27 22:17:20|2372.17|2352.17|2371.77|2351.77|2372.24|2352.24|2371.69|2351.69|29
1640643450000|2021-12-27 22:17:30|2371.74|2351.74|2371.49|2351.49|2371.74|2351.74|2371.4|2351.4|15
1640643460000|2021-12-27 22:17:40|2371.31|2351.31|2370.88|2350.88|2371.4|2351.4|2370.88|2350.88|10
1640643470000|2021-12-27 22:17:50|2370.82|2350.82|2369.67|2349.67|2371.02|2351.02|2369.62|2349.62|8
1640643480000|2021-12-27 22:18:00|2369.6|2349.6|2368.85|2348.85|2369.6|2349.6|2368.66|2348.66|8
1640643490000|2021-12-27 22:18:10|2368.9|2348.9|2368.9|2348.9|2368.9|2348.9|2368.89|2348.89|3
1640643500000|2021-12-27 22:18:20|2368.88|2348.88|2369.04|2349.04|2369.04|2349.04|2368.88|2348.88|8
1640643510000|2021-12-27 22:18:30|2369.03|2349.03|2370.84|2350.84|2370.89|2350.89|2369.03|2349.03|20
1640643520000|2021-12-27 22:18:40|2370.91|2350.91|2370.93|2350.93|2370.94|2350.94|2370.79|2350.79|26
1640643530000|2021-12-27 22:18:50|2370.94|2350.94|2371.52|2351.52|2371.52|2351.52|2370.94|2350.94|14
1640643540000|2021-12-27 22:19:00|2371.53|2351.53|2371.46|2351.46|2371.53|2351.53|2371.04|2351.04|17
1640643550000|2021-12-27 22:19:10|2371.55|2351.55|2371.62|2351.62|2371.62|2351.62|2371.53|2351.53|14
1640643560000|2021-12-27 22:19:20|2371.55|2351.55|2372.45|2352.45|2372.48|2352.48|2371.52|2351.52|21
1640643570000|2021-12-27 22:19:30|2372.43|2352.43|2372.38|2352.38|2372.55|2352.55|2371.96|2351.96|24
1640643580000|2021-12-27 22:19:40|2372.48|2352.48|2372.54|2352.54|2372.54|2352.54|2372.48|2352.48|5
1640643590000|2021-12-27 22:19:50|2372.53|2352.53|2372.83|2352.83|2372.83|2352.83|2372.51|2352.51|14
1640643600000|2021-12-27 22:20:00|2372.68|2352.68|2372.79|2352.79|2373.08|2353.08|2372.66|2352.66|5
1640643620000|2021-12-27 22:20:20|2372.76|2352.76|2372.93|2352.93|2372.93|2352.93|2372.76|2352.76|2
1640643630000|2021-12-27 22:20:30|2372.76|2352.76|2373.1|2353.1|2373.1|2353.1|2372.63|2352.63|5
1640643640000|2021-12-27 22:20:40|2372.54|2352.54|2372.81|2352.81|2372.81|2352.81|2372.54|2352.54|4
1640643650000|2021-12-27 22:20:50|2372.95|2352.95|2373.11|2353.11|2373.41|2353.41|2372.95|2352.95|8
1640643660000|2021-12-27 22:21:00|2373.27|2353.27|2373.39|2353.39|2373.5|2353.5|2373.2|2353.2|4
1640643670000|2021-12-27 22:21:10|2373.33|2353.33|2372.61|2352.61|2373.72|2353.72|2372.61|2352.61|15
1640643680000|2021-12-27 22:21:20|2372.5|2352.5|2371.71|2351.71|2372.5|2352.5|2371.71|2351.71|11
1640643690000|2021-12-27 22:21:30|2371.73|2351.73|2371.12|2351.12|2371.73|2351.73|2371.12|2351.12|8
1640643700000|2021-12-27 22:21:40|2371.2|2351.2|2371.31|2351.31|2371.31|2351.31|2371.14|2351.14|3
1640643710000|2021-12-27 22:21:50|2370.98|2350.98|2371.04|2351.04|2371.04|2351.04|2370.81|2350.81|4
1640643720000|2021-12-27 22:22:00|2370.97|2350.97|2370.46|2350.46|2370.97|2350.97|2370.34|2350.34|8
1640643730000|2021-12-27 22:22:10|2370.52|2350.52|2370.52|2350.52|2370.52|2350.52|2370.52|2350.52|1
1640643740000|2021-12-27 22:22:20|2370.41|2350.41|2369.87|2349.87|2370.41|2350.41|2369.81|2349.81|9
1640643750000|2021-12-27 22:22:30|2369.98|2349.98|2370.01|2350.01|2370.01|2350.01|2369.98|2349.98|2
1640643760000|2021-12-27 22:22:40|2370.14|2350.14|2372.18|2352.18|2372.18|2352.18|2369.93|2349.93|21
1640643770000|2021-12-27 22:22:50|2372.21|2352.21|2372.47|2352.47|2372.56|2352.56|2372.21|2352.21|6
1640643780000|2021-12-27 22:23:00|2372.43|2352.43|2372.51|2352.51|2372.51|2352.51|2372.3|2352.3|3
1640643790000|2021-12-27 22:23:10|2372.78|2352.78|2373.33|2353.33|2373.33|2353.33|2372.78|2352.78|15
1640643800000|2021-12-27 22:23:20|2373.6|2353.6|2373.59|2353.59|2373.87|2353.87|2373.33|2353.33|13
1640643830000|2021-12-27 22:23:50|2373.62|2353.62|2373.84|2353.84|2373.84|2353.84|2373.62|2353.62|3
1640643840000|2021-12-27 22:24:00|2373.71|2353.71|2373.51|2353.51|2373.71|2353.71|2373.51|2353.51|2
1640643850000|2021-12-27 22:24:10|2373.55|2353.55|2373.61|2353.61|2373.61|2353.61|2373.55|2353.55|2
1640643860000|2021-12-27 22:24:20|2373.66|2353.66|2373.9|2353.9|2373.9|2353.9|2373.66|2353.66|2
1640643870000|2021-12-27 22:24:30|2373.93|2353.93|2374.13|2354.13|2374.53|2354.53|2373.93|2353.93|27
1640643880000|2021-12-27 22:24:40|2374.18|2354.18|2374.2|2354.2|2374.24|2354.24|2374.03|2354.03|11
1640643890000|2021-12-27 22:24:50|2374.04|2354.04|2374.04|2354.04|2374.04|2354.04|2374.04|2354.04|1
1640643900000|2021-12-27 22:25:00|2374.08|2354.08|2374.21|2354.21|2374.21|2354.21|2374.03|2354.03|7
1640643910000|2021-12-27 22:25:10|2373.78|2353.78|2375.39|2355.39|2375.83|2355.83|2373.78|2353.78|33
1640643920000|2021-12-27 22:25:20|2375.49|2355.49|2373.84|2353.84|2375.49|2355.49|2373.84|2353.84|26
1640643930000|2021-12-27 22:25:30|2373.78|2353.78|2374.09|2354.09|2374.47|2354.47|2373.78|2353.78|15
1640643940000|2021-12-27 22:25:40|2374.17|2354.17|2374.09|2354.09|2374.21|2354.21|2373.73|2353.73|20
1640643950000|2021-12-27 22:25:50|2374.11|2354.11|2372.19|2352.19|2374.12|2354.12|2372.19|2352.19|13
1640643960000|2021-12-27 22:26:00|2372.17|2352.17|2372.03|2352.03|2372.17|2352.17|2371.86|2351.86|4
1640643970000|2021-12-27 22:26:10|2371.72|2351.72|2369.7|2349.7|2371.72|2351.72|2369.7|2349.7|16
1640643980000|2021-12-27 22:26:20|2369.64|2349.64|2369.33|2349.33|2369.64|2349.64|2368.7|2348.7|7
1640643990000|2021-12-27 22:26:30|2369.41|2349.41|2369.88|2349.88|2369.98|2349.98|2369.31|2349.31|14
1640644000000|2021-12-27 22:26:40|2369.84|2349.84|2369.43|2349.43|2369.88|2349.88|2369.22|2349.22|32
1640644010000|2021-12-27 22:26:50|2369.44|2349.44|2369.05|2349.05|2369.76|2349.76|2369.05|2349.05|23
1640644020000|2021-12-27 22:27:00|2368.95|2348.95|2367.03|2347.03|2369.37|2349.37|2367.03|2347.03|14
1640644030000|2021-12-27 22:27:10|2367|2347|2365.4|2345.4|2367|2347|2365.4|2345.4|15
1640644040000|2021-12-27 22:27:20|2365.45|2345.45|2365.53|2345.53|2365.53|2345.53|2365.02|2345.02|7
1640644050000|2021-12-27 22:27:30|2365.52|2345.52|2364.78|2344.78|2365.52|2345.52|2364.06|2344.06|9
1640644060000|2021-12-27 22:27:40|2364.77|2344.77|2364.32|2344.32|2364.77|2344.77|2363.67|2343.67|6
1640644070000|2021-12-27 22:27:50|2364.24|2344.24|2363.96|2343.96|2364.24|2344.24|2363.75|2343.75|6
1640644080000|2021-12-27 22:28:00|2363.81|2343.81|2363.53|2343.53|2363.81|2343.81|2363.53|2343.53|5
1640644090000|2021-12-27 22:28:10|2363.69|2343.69|2363.69|2343.69|2363.69|2343.69|2363.53|2343.53|3
1640644100000|2021-12-27 22:28:20|2362.9|2342.9|2363.49|2343.49|2363.69|2343.69|2362.9|2342.9|7
1640644110000|2021-12-27 22:28:30|2363.69|2343.69|2362.9|2342.9|2363.69|2343.69|2362.85|2342.85|9
1640644130000|2021-12-27 22:28:50|2363.85|2343.85|2363.43|2343.43|2363.85|2343.85|2362.85|2342.85|5
1640644140000|2021-12-27 22:29:00|2363.53|2343.53|2363.41|2343.41|2363.53|2343.53|2363.41|2343.41|2
1640644150000|2021-12-27 22:29:10|2363.36|2343.36|2363.36|2343.36|2363.36|2343.36|2363.36|2343.36|1
1640644170000|2021-12-27 22:29:30|2363.41|2343.41|2363.41|2343.41|2363.41|2343.41|2363.41|2343.41|1
1640644190000|2021-12-27 22:29:50|2363.26|2343.26|2363.26|2343.26|2363.26|2343.26|2363.26|2343.26|1
1640644200000|2021-12-27 22:30:00|2363.42|2343.42|2363.39|2343.39|2363.42|2343.42|2363.39|2343.39|2
1640644210000|2021-12-27 22:30:10|2363.28|2343.28|2362.89|2342.89|2363.28|2343.28|2362.89|2342.89|4
1640644220000|2021-12-27 22:30:20|2362.77|2342.77|2363.48|2343.48|2363.48|2343.48|2362.77|2342.77|4
1640644230000|2021-12-27 22:30:30|2363.4|2343.4|2363.39|2343.39|2363.4|2343.4|2363.39|2343.39|2
1640644240000|2021-12-27 22:30:40|2363.51|2343.51|2363.76|2343.76|2363.77|2343.77|2363.51|2343.51|10
1640644250000|2021-12-27 22:30:50|2363.74|2343.74|2363.63|2343.63|2363.78|2343.78|2363.36|2343.36|16
1640644260000|2021-12-27 22:31:00|2363.62|2343.62|2363.46|2343.46|2363.62|2343.62|2363.42|2343.42|4
1640644280000|2021-12-27 22:31:20|2363.52|2343.52|2363.53|2343.53|2363.54|2343.54|2363.52|2343.52|6
1640644290000|2021-12-27 22:31:30|2363.54|2343.54|2363.61|2343.61|2363.62|2343.62|2363.47|2343.47|8
1640644310000|2021-12-27 22:31:50|2363.7|2343.7|2363|2343|2363.7|2343.7|2363|2343|4
1640644320000|2021-12-27 22:32:00|2362.82|2342.82|2362.13|2342.13|2363|2343|2362.01|2342.01|9
1640644330000|2021-12-27 22:32:10|2362.12|2342.12|2361.89|2341.89|2362.12|2342.12|2361.87|2341.87|6
1640644340000|2021-12-27 22:32:20|2361.88|2341.88|2361.64|2341.64|2361.89|2341.89|2361.64|2341.64|5
1640644350000|2021-12-27 22:32:30|2361.46|2341.46|2362.53|2342.53|2362.79|2342.79|2361.46|2341.46|16
1640644360000|2021-12-27 22:32:40|2362.81|2342.81|2362.49|2342.49|2362.81|2342.81|2362.49|2342.49|17
1640644370000|2021-12-27 22:32:50|2362.51|2342.51|2362.55|2342.55|2362.73|2342.73|2362.5|2342.5|16
1640644380000|2021-12-27 22:33:00|2362.51|2342.51|2362.32|2342.32|2362.51|2342.51|2362.3|2342.3|5
1640644390000|2021-12-27 22:33:10|2362.28|2342.28|2362.56|2342.56|2362.57|2342.57|2362.28|2342.28|5
1640644400000|2021-12-27 22:33:20|2362.47|2342.47|2362.53|2342.53|2362.56|2342.56|2362.46|2342.46|10
1640644410000|2021-12-27 22:33:30|2362.57|2342.57|2362.57|2342.57|2362.57|2342.57|2362.57|2342.57|1
1640644420000|2021-12-27 22:33:40|2362.56|2342.56|2362.54|2342.54|2362.56|2342.56|2362.54|2342.54|2
1640644430000|2021-12-27 22:33:50|2362.2|2342.2|2362.06|2342.06|2362.2|2342.2|2362.06|2342.06|2
1640644440000|2021-12-27 22:34:00|2362.2|2342.2|2362.28|2342.28|2362.28|2342.28|2362.2|2342.2|4
1640644450000|2021-12-27 22:34:10|2362.29|2342.29|2362.54|2342.54|2362.67|2342.67|2362.17|2342.17|11
1640644460000|2021-12-27 22:34:20|2362.49|2342.49|2362.58|2342.58|2362.6|2342.6|2362.49|2342.49|4
1640644470000|2021-12-27 22:34:30|2362.57|2342.57|2362.58|2342.58|2362.6|2342.6|2362.55|2342.55|6
1640644480000|2021-12-27 22:34:40|2362.56|2342.56|2362.59|2342.59|2362.59|2342.59|2362.55|2342.55|4
1640644490000|2021-12-27 22:34:50|2362.5|2342.5|2362.76|2342.76|2362.76|2342.76|2362.5|2342.5|8
1640644500000|2021-12-27 22:35:00|2362.75|2342.75|2362.62|2342.62|2362.75|2342.75|2362.62|2342.62|2
1640644510000|2021-12-27 22:35:10|2362.56|2342.56|2362.56|2342.56|2362.56|2342.56|2362.56|2342.56|1
1640644530000|2021-12-27 22:35:30|2362.49|2342.49|2362.3|2342.3|2362.54|2342.54|2362.3|2342.3|6
1640644540000|2021-12-27 22:35:40|2362.24|2342.24|2360.39|2340.39|2362.24|2342.24|2360.32|2340.32|13
1640644550000|2021-12-27 22:35:50|2359.99|2339.99|2360.19|2340.19|2360.37|2340.37|2359.99|2339.99|9
1640644560000|2021-12-27 22:36:00|2360.13|2340.13|2360.44|2340.44|2360.44|2340.44|2360.13|2340.13|2
1640644590000|2021-12-27 22:36:30|2360.04|2340.04|2358.91|2338.91|2360.04|2340.04|2358.56|2338.56|7
1640644600000|2021-12-27 22:36:40|2359.29|2339.29|2359.08|2339.08|2359.29|2339.29|2358.95|2338.95|3
1640644610000|2021-12-27 22:36:50|2359.09|2339.09|2357.47|2337.47|2359.09|2339.09|2357.47|2337.47|16
1640644620000|2021-12-27 22:37:00|2357.41|2337.41|2355.74|2335.74|2357.41|2337.41|2355.74|2335.74|31
1640644630000|2021-12-27 22:37:10|2355.97|2335.97|2355.58|2335.58|2355.97|2335.97|2355.58|2335.58|7
1640644640000|2021-12-27 22:37:20|2355.51|2335.51|2354.1|2334.1|2355.58|2335.58|2354.02|2334.02|5
1640644650000|2021-12-27 22:37:30|2353.91|2333.91|2354.31|2334.31|2354.31|2334.31|2353.91|2333.91|4
1640644660000|2021-12-27 22:37:40|2354.34|2334.34|2354.34|2334.34|2354.34|2334.34|2354.34|2334.34|1
1640644670000|2021-12-27 22:37:50|2354.31|2334.31|2355.7|2335.7|2355.81|2335.81|2354.2|2334.2|16
1640644680000|2021-12-27 22:38:00|2355.69|2335.69|2356|2336|2356.1|2336.1|2355.69|2335.69|15
1640644690000|2021-12-27 22:38:10|2356.07|2336.07|2355.68|2335.68|2356.53|2336.53|2355.68|2335.68|21
1640644700000|2021-12-27 22:38:20|2355.65|2335.65|2355.53|2335.53|2355.75|2335.75|2355.31|2335.31|11
1640644710000|2021-12-27 22:38:30|2355.26|2335.26|2354.64|2334.64|2355.4|2335.4|2354.64|2334.64|10
1640644720000|2021-12-27 22:38:40|2354.66|2334.66|2354.39|2334.39|2354.66|2334.66|2354.39|2334.39|3
1640644730000|2021-12-27 22:38:50|2354.41|2334.41|2353.41|2333.41|2354.51|2334.51|2353.41|2333.41|22
1640644740000|2021-12-27 22:39:00|2352.45|2332.45|2351.42|2331.42|2352.49|2332.49|2351.42|2331.42|21
1640644750000|2021-12-27 22:39:10|2351.43|2331.43|2348.44|2328.44|2351.43|2331.43|2348.24|2328.24|30
1640644760000|2021-12-27 22:39:20|2348.43|2328.43|2348.63|2328.63|2348.72|2328.72|2348.43|2328.43|18
1640644770000|2021-12-27 22:39:30|2348.78|2328.78|2349.67|2329.67|2349.68|2329.68|2348.78|2328.78|26
1640644780000|2021-12-27 22:39:40|2349.66|2329.66|2350|2330|2350|2330|2349.66|2329.66|24
1640644790000|2021-12-27 22:39:50|2349.99|2329.99|2349.83|2329.83|2350.11|2330.11|2349.08|2329.08|18
1640644800000|2021-12-27 22:40:00|2349.81|2329.81|2349.95|2329.95|2349.98|2329.98|2349.64|2329.64|20
1640644810000|2021-12-27 22:40:10|2349.96|2329.96|2349.59|2329.59|2349.97|2329.97|2349.59|2329.59|17
1640644820000|2021-12-27 22:40:20|2349.84|2329.84|2349.93|2329.93|2350.01|2330.01|2349.68|2329.68|13
1640644830000|2021-12-27 22:40:30|2349.87|2329.87|2349.87|2329.87|2350.28|2330.28|2349.83|2329.83|21
1640644840000|2021-12-27 22:40:40|2350|2330|2351.57|2331.57|2351.6|2331.6|2349.7|2329.7|27
1640644850000|2021-12-27 22:40:50|2351.02|2331.02|2352.55|2332.55|2352.55|2332.55|2351.02|2331.02|16
1640644860000|2021-12-27 22:41:00|2352.06|2332.06|2353.13|2333.13|2353.14|2333.14|2352.06|2332.06|14
1640644870000|2021-12-27 22:41:10|2353.51|2333.51|2353.83|2333.83|2353.83|2333.83|2353.07|2333.07|10
1640644880000|2021-12-27 22:41:20|2353.51|2333.51|2353.5|2333.5|2353.52|2333.52|2353.5|2333.5|5
1640644890000|2021-12-27 22:41:30|2353.49|2333.49|2353.31|2333.31|2353.49|2333.49|2353.21|2333.21|4
1640644900000|2021-12-27 22:41:40|2353.23|2333.23|2353.46|2333.46|2353.46|2333.46|2353.23|2333.23|5
1640644910000|2021-12-27 22:41:50|2353.17|2333.17|2353.17|2333.17|2353.17|2333.17|2353.17|2333.17|1
1640644920000|2021-12-27 22:42:00|2352.95|2332.95|2352.66|2332.66|2353.2|2333.2|2352.64|2332.64|8
1640644930000|2021-12-27 22:42:10|2352.67|2332.67|2352.68|2332.68|2352.69|2332.69|2352.64|2332.64|6
1640644940000|2021-12-27 22:42:20|2352.69|2332.69|2352.62|2332.62|2352.73|2332.73|2352.62|2332.62|18
1640644950000|2021-12-27 22:42:30|2352.6|2332.6|2352.01|2332.01|2352.6|2332.6|2352.01|2332.01|11
1640644960000|2021-12-27 22:42:40|2351.8|2331.8|2351.89|2331.89|2351.99|2331.99|2351.64|2331.64|22
1640644970000|2021-12-27 22:42:50|2351.88|2331.88|2350.27|2330.27|2351.98|2331.98|2350.27|2330.27|27
1640644980000|2021-12-27 22:43:00|2349.9|2329.9|2349.5|2329.5|2349.9|2329.9|2349.5|2329.5|7
1640645000000|2021-12-27 22:43:20|2349.4|2329.4|2348.99|2328.99|2349.45|2329.45|2348.99|2328.99|6
1640645010000|2021-12-27 22:43:30|2348.92|2328.92|2346.86|2326.86|2349.08|2329.08|2346.77|2326.77|32
1640645020000|2021-12-27 22:43:40|2346.77|2326.77|2346.41|2326.41|2346.93|2326.93|2346.17|2326.17|14
1640645030000|2021-12-27 22:43:50|2345.87|2325.87|2345.01|2325.01|2346.07|2326.07|2344.82|2324.82|18
1640645040000|2021-12-27 22:44:00|2344.78|2324.78|2343.92|2323.92|2345.05|2325.05|2343.83|2323.83|21
1640645050000|2021-12-27 22:44:10|2343.81|2323.81|2343.01|2323.01|2343.81|2323.81|2343.01|2323.01|7
1640645060000|2021-12-27 22:44:20|2343.21|2323.21|2343.11|2323.11|2343.21|2323.21|2343.11|2323.11|2
1640645070000|2021-12-27 22:44:30|2343.1|2323.1|2342.4|2322.4|2343.1|2323.1|2342.4|2322.4|6
1640645080000|2021-12-27 22:44:40|2342.18|2322.18|2340.24|2320.24|2342.18|2322.18|2340.13|2320.13|26
1640645090000|2021-12-27 22:44:50|2340.46|2320.46|2339.98|2319.98|2340.62|2320.62|2339.92|2319.92|11
1640645100000|2021-12-27 22:45:00|2340.07|2320.07|2338.02|2318.02|2340.61|2320.61|2337.88|2317.88|21
1640645110000|2021-12-27 22:45:10|2337.81|2317.81|2337.88|2317.88|2338.14|2318.14|2337.79|2317.79|15
1640645120000|2021-12-27 22:45:20|2337.79|2317.79|2336.94|2316.94|2338.28|2318.28|2336.84|2316.84|28
1640645130000|2021-12-27 22:45:30|2337.05|2317.05|2333.35|2313.35|2337.05|2317.05|2333.23|2313.23|35
1640645140000|2021-12-27 22:45:40|2333.32|2313.32|2332.54|2312.54|2333.32|2313.32|2332.23|2312.23|13
1640645150000|2021-12-27 22:45:50|2332.52|2312.52|2330.5|2310.5|2332.52|2312.52|2330.23|2310.23|32
1640645160000|2021-12-27 22:46:00|2330.43|2310.43|2328.16|2308.16|2330.43|2310.43|2328.16|2308.16|22
1640645170000|2021-12-27 22:46:10|2329.29|2309.29|2326.35|2306.35|2329.29|2309.29|2326.35|2306.35|27
1640645180000|2021-12-27 22:46:20|2325.72|2305.72|2323.89|2303.89|2325.72|2305.72|2322.5|2302.5|26
1640645190000|2021-12-27 22:46:30|2324.28|2304.28|2324.25|2304.25|2324.63|2304.63|2323.94|2303.94|21
1640645200000|2021-12-27 22:46:40|2324.14|2304.14|2322.79|2302.79|2324.61|2304.61|2322.75|2302.75|26
1640645210000|2021-12-27 22:46:50|2322.78|2302.78|2320.38|2300.38|2323.09|2303.09|2319.99|2299.99|32
1640645220000|2021-12-27 22:47:00|2320.5|2300.5|2320.35|2300.35|2320.66|2300.66|2320.16|2300.16|19
1640645230000|2021-12-27 22:47:10|2320.98|2300.98|2320.19|2300.19|2321.09|2301.09|2320.13|2300.13|19
1640645240000|2021-12-27 22:47:20|2320.18|2300.18|2319.54|2299.54|2320.18|2300.18|2319.41|2299.41|30
1640645250000|2021-12-27 22:47:30|2319.32|2299.32|2318.99|2298.99|2319.89|2299.89|2318.99|2298.99|33
1640645260000|2021-12-27 22:47:40|2318.95|2298.95|2318.8|2298.8|2318.99|2298.99|2318.54|2298.54|14
1640645270000|2021-12-27 22:47:50|2318.98|2298.98|2322.97|2302.97|2322.97|2302.97|2318.06|2298.06|33
1640645280000|2021-12-27 22:48:00|2323.46|2303.46|2326.7|2306.7|2326.7|2306.7|2323.37|2303.37|32
1640645290000|2021-12-27 22:48:10|2326.69|2306.69|2331.68|2311.68|2331.68|2311.68|2326.69|2306.69|31
1640645300000|2021-12-27 22:48:20|2331.96|2311.96|2333.17|2313.17|2333.17|2313.17|2331.93|2311.93|16
1640645310000|2021-12-27 22:48:30|2333.16|2313.16|2337.27|2317.27|2337.27|2317.27|2333.1|2313.1|26
1640645320000|2021-12-27 22:48:40|2337.23|2317.23|2338.39|2318.39|2338.74|2318.74|2337.17|2317.17|24
1640645330000|2021-12-27 22:48:50|2338.46|2318.46|2339.03|2319.03|2339.21|2319.21|2338.01|2318.01|22
1640645340000|2021-12-27 22:49:00|2339.04|2319.04|2339.55|2319.55|2339.55|2319.55|2338.98|2318.98|14
1640645350000|2021-12-27 22:49:10|2339.56|2319.56|2339.58|2319.58|2339.63|2319.63|2339.32|2319.32|20
1640645360000|2021-12-27 22:49:20|2339.45|2319.45|2339.94|2319.94|2339.99|2319.99|2339.4|2319.4|20
1640645370000|2021-12-27 22:49:30|2339.75|2319.75|2339.39|2319.39|2339.98|2319.98|2339.15|2319.15|18
1640645380000|2021-12-27 22:49:40|2339.57|2319.57|2343.11|2323.11|2343.25|2323.25|2339.47|2319.47|26
1640645390000|2021-12-27 22:49:50|2343.12|2323.12|2345.76|2325.76|2345.97|2325.97|2343.05|2323.05|26
1640645400000|2021-12-27 22:50:00|2345.4|2325.4|2346.18|2326.18|2346.26|2326.26|2345.06|2325.06|31
1640645410000|2021-12-27 22:50:10|2346.04|2326.04|2347.5|2327.5|2347.69|2327.69|2346.04|2326.04|32
1640645420000|2021-12-27 22:50:20|2347.96|2327.96|2347.7|2327.7|2347.96|2327.96|2347.34|2327.34|15
1640645430000|2021-12-27 22:50:30|2347.75|2327.75|2347.2|2327.2|2347.82|2327.82|2347.17|2327.17|19
1640645440000|2021-12-27 22:50:40|2347.21|2327.21|2347.93|2327.93|2348.48|2328.48|2346.92|2326.92|27
1640645450000|2021-12-27 22:50:50|2347.98|2327.98|2346.83|2326.83|2347.98|2327.98|2346.5|2326.5|26
1640645460000|2021-12-27 22:51:00|2346.79|2326.79|2347.76|2327.76|2347.78|2327.78|2346.65|2326.65|30
1640645470000|2021-12-27 22:51:10|2347.78|2327.78|2349.57|2329.57|2349.63|2329.63|2347.78|2327.78|24
1640645480000|2021-12-27 22:51:20|2350.22|2330.22|2354.05|2334.05|2354.09|2334.09|2350.18|2330.18|27
1640645490000|2021-12-27 22:51:30|2354.09|2334.09|2353.53|2333.53|2354.09|2334.09|2353.3|2333.3|26
1640645500000|2021-12-27 22:51:40|2353.51|2333.51|2354.99|2334.99|2354.99|2334.99|2353.51|2333.51|26
1640645510000|2021-12-27 22:51:50|2354.89|2334.89|2356.46|2336.46|2357.05|2337.05|2354.89|2334.89|28
1640645520000|2021-12-27 22:52:00|2356.4|2336.4|2358.58|2338.58|2359.15|2339.15|2356.31|2336.31|31
1640645530000|2021-12-27 22:52:10|2357.6|2337.6|2358.03|2338.03|2358.07|2338.07|2357.18|2337.18|31
1640645540000|2021-12-27 22:52:20|2358.12|2338.12|2358.91|2338.91|2359.1|2339.1|2358.12|2338.12|19
1640645550000|2021-12-27 22:52:30|2358.78|2338.78|2358.88|2338.88|2359.09|2339.09|2358.78|2338.78|7
1640645560000|2021-12-27 22:52:40|2359.14|2339.14|2358.64|2338.64|2359.14|2339.14|2358.58|2338.58|7
1640645570000|2021-12-27 22:52:50|2358.05|2338.05|2351.92|2331.92|2358.06|2338.06|2351.67|2331.67|34
1640645580000|2021-12-27 22:53:00|2351.91|2331.91|2348.35|2328.35|2352.52|2332.52|2348.35|2328.35|29
1640645590000|2021-12-27 22:53:10|2348.4|2328.4|2344.07|2324.07|2348.4|2328.4|2344.07|2324.07|33
1640645600000|2021-12-27 22:53:20|2344.01|2324.01|2348.23|2328.23|2348.23|2328.23|2344|2324|34
1640645610000|2021-12-27 22:53:30|2347.52|2327.52|2346.29|2326.29|2348.04|2328.04|2346.29|2326.29|25
1640645620000|2021-12-27 22:53:40|2346.4|2326.4|2345.51|2325.51|2346.4|2326.4|2344.35|2324.35|29
1640645630000|2021-12-27 22:53:50|2345.5|2325.5|2346.41|2326.41|2346.41|2326.41|2345.4|2325.4|21
1640645640000|2021-12-27 22:54:00|2346.47|2326.47|2346.66|2326.66|2346.78|2326.78|2346.29|2326.29|29
1640645650000|2021-12-27 22:54:10|2346.9|2326.9|2347.76|2327.76|2347.83|2327.83|2346.87|2326.87|25
1640645660000|2021-12-27 22:54:20|2347.77|2327.77|2347.99|2327.99|2348.2|2328.2|2347.77|2327.77|24
1640645670000|2021-12-27 22:54:30|2347.97|2327.97|2346.25|2326.25|2347.97|2327.97|2346.19|2326.19|33
1640645680000|2021-12-27 22:54:40|2346.21|2326.21|2346.15|2326.15|2346.26|2326.26|2345.96|2325.96|25
1640645690000|2021-12-27 22:54:50|2346.16|2326.16|2345.89|2325.89|2346.34|2326.34|2345.88|2325.88|13
1640645700000|2021-12-27 22:55:00|2345.83|2325.83|2348.51|2328.51|2348.51|2328.51|2345.83|2325.83|21
1640645710000|2021-12-27 22:55:10|2348.55|2328.55|2349.9|2329.9|2349.9|2329.9|2348.3|2328.3|18
1640645720000|2021-12-27 22:55:20|2350.12|2330.12|2351.1|2331.1|2351.16|2331.16|2350.02|2330.02|17
1640645730000|2021-12-27 22:55:30|2351.3|2331.3|2352.31|2332.31|2352.31|2332.31|2351.17|2331.17|12
1640645740000|2021-12-27 22:55:40|2352.14|2332.14|2353.2|2333.2|2353.2|2333.2|2352.13|2332.13|6
1640645750000|2021-12-27 22:55:50|2353.15|2333.15|2353.23|2333.23|2353.46|2333.46|2353.15|2333.15|6
1640645760000|2021-12-27 22:56:00|2353.3|2333.3|2353.69|2333.69|2353.76|2333.76|2353.07|2333.07|21
1640645770000|2021-12-27 22:56:10|2353.51|2333.51|2352.72|2332.72|2353.72|2333.72|2352.72|2332.72|15
1640645780000|2021-12-27 22:56:20|2352.73|2332.73|2352.38|2332.38|2352.76|2332.76|2352.29|2332.29|22
1640645790000|2021-12-27 22:56:30|2352.32|2332.32|2352.52|2332.52|2352.52|2332.52|2352.19|2332.19|16
1640645800000|2021-12-27 22:56:40|2352.5|2332.5|2352.51|2332.51|2352.51|2332.51|2352.48|2332.48|6
1640645810000|2021-12-27 22:56:50|2352.34|2332.34|2352.17|2332.17|2352.38|2332.38|2352.17|2332.17|11
1640645820000|2021-12-27 22:57:00|2352.14|2332.14|2352.31|2332.31|2352.31|2332.31|2352.14|2332.14|4
1640645830000|2021-12-27 22:57:10|2352.38|2332.38|2352.81|2332.81|2352.81|2332.81|2352.38|2332.38|11
1640645840000|2021-12-27 22:57:20|2352.78|2332.78|2352.78|2332.78|2352.78|2332.78|2352.78|2332.78|1
1640645850000|2021-12-27 22:57:30|2352.81|2332.81|2352.7|2332.7|2352.93|2332.93|2352.7|2332.7|11
1640645860000|2021-12-27 22:57:40|2352.54|2332.54|2351.96|2331.96|2352.7|2332.7|2351.88|2331.88|27
1640645870000|2021-12-27 22:57:50|2351.87|2331.87|2351.56|2331.56|2351.87|2331.87|2351.15|2331.15|26
1640645880000|2021-12-27 22:58:00|2351.58|2331.58|2351.4|2331.4|2351.76|2331.76|2351.4|2331.4|10
1640645890000|2021-12-27 22:58:10|2351.44|2331.44|2351.6|2331.6|2351.6|2331.6|2351.44|2331.44|3
1640645900000|2021-12-27 22:58:20|2351.58|2331.58|2351.56|2331.56|2351.58|2331.58|2351.45|2331.45|5
1640645910000|2021-12-27 22:58:30|2351.57|2331.57|2352.02|2332.02|2352.08|2332.08|2351.49|2331.49|13
1640645920000|2021-12-27 22:58:40|2352.48|2332.48|2352.39|2332.39|2352.66|2332.66|2352.29|2332.29|13
1640645930000|2021-12-27 22:58:50|2353.04|2333.04|2352.47|2332.47|2353.06|2333.06|2352.47|2332.47|4
1640645940000|2021-12-27 22:59:00|2352.45|2332.45|2352.46|2332.46|2352.48|2332.48|2352.45|2332.45|4
1640645950000|2021-12-27 22:59:10|2352.48|2332.48|2352.98|2332.98|2353.04|2333.04|2352.44|2332.44|6
1640645960000|2021-12-27 22:59:20|2353.06|2333.06|2353.06|2333.06|2353.06|2333.06|2353.06|2333.06|1
1640645970000|2021-12-27 22:59:30|2352.97|2332.97|2354.27|2334.27|2354.27|2334.27|2352.97|2332.97|10
1640645980000|2021-12-27 22:59:40|2354.16|2334.16|2354.27|2334.27|2354.27|2334.27|2354.14|2334.14|4
1640645990000|2021-12-27 22:59:50|2354.14|2334.14|2353.52|2333.52|2354.37|2334.37|2353.52|2333.52|7
1640646000000|2021-12-27 23:00:00|2353.47|2333.47|2352.5|2332.5|2353.47|2333.47|2352.44|2332.44|24
1640646010000|2021-12-27 23:00:10|2352.52|2332.52|2353.91|2333.91|2353.91|2333.91|2352.52|2332.52|17
1640646020000|2021-12-27 23:00:20|2354.1|2334.1|2354.19|2334.19|2354.3|2334.3|2353.81|2333.81|20
1640646030000|2021-12-27 23:00:30|2354.2|2334.2|2354.46|2334.46|2354.73|2334.73|2353.76|2333.76|30
1640646040000|2021-12-27 23:00:40|2354.39|2334.39|2353.53|2333.53|2354.73|2334.73|2353.53|2333.53|25
1640646050000|2021-12-27 23:00:50|2353.47|2333.47|2353.18|2333.18|2353.47|2333.47|2352.87|2332.87|10
1640646060000|2021-12-27 23:01:00|2353.13|2333.13|2349.43|2329.43|2353.13|2333.13|2349.39|2329.39|26
1640646070000|2021-12-27 23:01:10|2349.48|2329.48|2345.67|2325.67|2349.48|2329.48|2345.29|2325.29|20
1640646080000|2021-12-27 23:01:20|2345.68|2325.68|2345.74|2325.74|2345.74|2325.74|2345.19|2325.19|26
1640646090000|2021-12-27 23:01:30|2345.75|2325.75|2345.71|2325.71|2346.51|2326.51|2345.33|2325.33|27
1640646100000|2021-12-27 23:01:40|2345.72|2325.72|2348.66|2328.66|2348.86|2328.86|2345.72|2325.72|28
1640646110000|2021-12-27 23:01:50|2348.63|2328.63|2347.98|2327.98|2348.63|2328.63|2347.91|2327.91|23
1640646120000|2021-12-27 23:02:00|2347.96|2327.96|2349.96|2329.96|2349.96|2329.96|2347.96|2327.96|19
1640646130000|2021-12-27 23:02:10|2350.01|2330.01|2350|2330|2350.03|2330.03|2349.95|2329.95|8
1640646140000|2021-12-27 23:02:20|2349.95|2329.95|2347.73|2327.73|2349.95|2329.95|2347.73|2327.73|19
1640646150000|2021-12-27 23:02:30|2347.67|2327.67|2346.41|2326.41|2347.73|2327.73|2346.41|2326.41|25
1640646160000|2021-12-27 23:02:40|2346.29|2326.29|2347.34|2327.34|2347.56|2327.56|2346.28|2326.28|25
1640646170000|2021-12-27 23:02:50|2347.33|2327.33|2345.54|2325.54|2347.33|2327.33|2345.54|2325.54|18
1640646180000|2021-12-27 23:03:00|2345.52|2325.52|2343.69|2323.69|2345.52|2325.52|2343.47|2323.47|23
1640646190000|2021-12-27 23:03:10|2343.79|2323.79|2343.69|2323.69|2343.79|2323.79|2343.69|2323.69|2
1640646200000|2021-12-27 23:03:20|2343.95|2323.95|2344.25|2324.25|2344.53|2324.53|2343.9|2323.9|16
1640646210000|2021-12-27 23:03:30|2344.24|2324.24|2344.91|2324.91|2344.91|2324.91|2344.16|2324.16|21
1640646220000|2021-12-27 23:03:40|2345.23|2325.23|2345.16|2325.16|2345.39|2325.39|2345.06|2325.06|11
1640646230000|2021-12-27 23:03:50|2345.52|2325.52|2347.17|2327.17|2347.18|2327.18|2345.52|2325.52|25
1640646240000|2021-12-27 23:04:00|2347.33|2327.33|2345.83|2325.83|2347.56|2327.56|2345.64|2325.64|28
1640646250000|2021-12-27 23:04:10|2345.76|2325.76|2346.04|2326.04|2346.15|2326.15|2345.04|2325.04|20
1640646260000|2021-12-27 23:04:20|2346.01|2326.01|2346.41|2326.41|2346.41|2326.41|2345.98|2325.98|19
1640646270000|2021-12-27 23:04:30|2346.33|2326.33|2347.87|2327.87|2348.11|2328.11|2346.29|2326.29|24
1640646280000|2021-12-27 23:04:40|2348.16|2328.16|2348.61|2328.61|2348.66|2328.66|2347.73|2327.73|27
1640646290000|2021-12-27 23:04:50|2348.66|2328.66|2348.44|2328.44|2348.66|2328.66|2348.4|2328.4|6
1640646300000|2021-12-27 23:05:00|2348.45|2328.45|2348.1|2328.1|2348.6|2328.6|2347.76|2327.76|27
1640646310000|2021-12-27 23:05:10|2348.13|2328.13|2350.33|2330.33|2350.33|2330.33|2347.67|2327.67|21
1640646320000|2021-12-27 23:05:20|2350.62|2330.62|2348.51|2328.51|2351.71|2331.71|2348.51|2328.51|35
1640646330000|2021-12-27 23:05:30|2348.53|2328.53|2350.9|2330.9|2350.92|2330.92|2348.52|2328.52|30
1640646340000|2021-12-27 23:05:40|2350.84|2330.84|2350.4|2330.4|2351.12|2331.12|2350.2|2330.2|8
1640646350000|2021-12-27 23:05:50|2350.37|2330.37|2351.07|2331.07|2351.07|2331.07|2350.33|2330.33|11
1640646360000|2021-12-27 23:06:00|2351.09|2331.09|2351.09|2331.09|2351.29|2331.29|2350.86|2330.86|15
1640646370000|2021-12-27 23:06:10|2351.06|2331.06|2349.85|2329.85|2351.06|2331.06|2349.32|2329.32|23
1640646380000|2021-12-27 23:06:20|2349.89|2329.89|2349.2|2329.2|2350.07|2330.07|2349.2|2329.2|14
1640646390000|2021-12-27 23:06:30|2349.17|2329.17|2348.86|2328.86|2349.17|2329.17|2348.86|2328.86|10
1640646400000|2021-12-27 23:06:40|2348.83|2328.83|2350.69|2330.69|2350.69|2330.69|2348.79|2328.79|28
1640646410000|2021-12-27 23:06:50|2350.65|2330.65|2349.79|2329.79|2351.08|2331.08|2349.79|2329.79|20
1640646420000|2021-12-27 23:07:00|2349.69|2329.69|2349.78|2329.78|2349.97|2329.97|2349.69|2329.69|17
1640646430000|2021-12-27 23:07:10|2349.89|2329.89|2348.38|2328.38|2349.89|2329.89|2348.38|2328.38|20
1640646440000|2021-12-27 23:07:20|2348.29|2328.29|2348.01|2328.01|2348.39|2328.39|2348.01|2328.01|13
1640646450000|2021-12-27 23:07:30|2348.14|2328.14|2348.89|2328.89|2349.03|2329.03|2348.14|2328.14|18
1640646460000|2021-12-27 23:07:40|2348.9|2328.9|2348.83|2328.83|2349.04|2329.04|2348.83|2328.83|17
1640646470000|2021-12-27 23:07:50|2348.61|2328.61|2347.29|2327.29|2348.73|2328.73|2347.29|2327.29|17
1640646480000|2021-12-27 23:08:00|2347.22|2327.22|2346.31|2326.31|2347.22|2327.22|2346.19|2326.19|16
1640646490000|2021-12-27 23:08:10|2346.23|2326.23|2346.18|2326.18|2346.4|2326.4|2346.14|2326.14|16
1640646500000|2021-12-27 23:08:20|2346.31|2326.31|2346.28|2326.28|2346.67|2326.67|2346.28|2326.28|7
1640646510000|2021-12-27 23:08:30|2346.2|2326.2|2343|2323|2346.2|2326.2|2343|2323|21
1640646520000|2021-12-27 23:08:40|2343.03|2323.03|2343.92|2323.92|2344.82|2324.82|2342.99|2322.99|24
1640646530000|2021-12-27 23:08:50|2343.91|2323.91|2344.29|2324.29|2345.31|2325.31|2343.91|2323.91|31
1640646540000|2021-12-27 23:09:00|2344.24|2324.24|2344.12|2324.12|2344.24|2324.24|2343.49|2323.49|9
1640646550000|2021-12-27 23:09:10|2344.1|2324.1|2344.88|2324.88|2344.88|2324.88|2344.07|2324.07|19
1640646560000|2021-12-27 23:09:20|2344.79|2324.79|2344|2324|2345.03|2325.03|2344|2324|20
1640646570000|2021-12-27 23:09:30|2344.08|2324.08|2343.8|2323.8|2344.08|2324.08|2343.21|2323.21|31
1640646580000|2021-12-27 23:09:40|2343.63|2323.63|2343.37|2323.37|2343.94|2323.94|2343.37|2323.37|15
1640646590000|2021-12-27 23:09:50|2343.3|2323.3|2343.28|2323.28|2343.95|2323.95|2343.26|2323.26|26
1640646600000|2021-12-27 23:10:00|2343.27|2323.27|2341.67|2321.67|2343.27|2323.27|2341.41|2321.41|20
1640646610000|2021-12-27 23:10:10|2341.27|2321.27|2342.34|2322.34|2342.41|2322.41|2341.21|2321.21|27
1640646620000|2021-12-27 23:10:20|2342.33|2322.33|2342.32|2322.32|2342.78|2322.78|2342.32|2322.32|18
1640646630000|2021-12-27 23:10:30|2342.31|2322.31|2340.95|2320.95|2342.37|2322.37|2340.95|2320.95|9
1640646640000|2021-12-27 23:10:40|2340.93|2320.93|2340.4|2320.4|2340.93|2320.93|2340.4|2320.4|4
1640646650000|2021-12-27 23:10:50|2340.37|2320.37|2341.63|2321.63|2341.75|2321.75|2340.24|2320.24|20
1640646660000|2021-12-27 23:11:00|2341.62|2321.62|2341.61|2321.61|2342.28|2322.28|2341.52|2321.52|23
1640646670000|2021-12-27 23:11:10|2341.63|2321.63|2340|2320|2341.66|2321.66|2340|2320|17
1640646680000|2021-12-27 23:11:20|2339.61|2319.61|2339.29|2319.29|2339.68|2319.68|2339.06|2319.06|26
1640646690000|2021-12-27 23:11:30|2339.2|2319.2|2338.53|2318.53|2339.34|2319.34|2338.53|2318.53|17
1640646700000|2021-12-27 23:11:40|2338.65|2318.65|2337.35|2317.35|2338.65|2318.65|2337.35|2317.35|13
1640646710000|2021-12-27 23:11:50|2337.33|2317.33|2333.55|2313.55|2337.33|2317.33|2332.26|2312.26|36
1640646720000|2021-12-27 23:12:00|2334.07|2314.07|2334.05|2314.05|2334.18|2314.18|2333.93|2313.93|18
1640646730000|2021-12-27 23:12:10|2334.08|2314.08|2334.08|2314.08|2334.48|2314.48|2334.08|2314.08|26
1640646740000|2021-12-27 23:12:20|2334.12|2314.12|2333.64|2313.64|2334.94|2314.94|2333.64|2313.64|27
1640646750000|2021-12-27 23:12:30|2333.6|2313.6|2333.64|2313.64|2334.24|2314.24|2333.6|2313.6|23
1640646760000|2021-12-27 23:12:40|2333.61|2313.61|2334.79|2314.79|2334.84|2314.84|2333.58|2313.58|20
1640646770000|2021-12-27 23:12:50|2334.81|2314.81|2334.07|2314.07|2334.83|2314.83|2332.77|2312.77|34
1640646780000|2021-12-27 23:13:00|2334.14|2314.14|2333.59|2313.59|2334.65|2314.65|2333.59|2313.59|26
1640646790000|2021-12-27 23:13:10|2333.67|2313.67|2334.61|2314.61|2334.64|2314.64|2333.67|2313.67|26
1640646800000|2021-12-27 23:13:20|2334.64|2314.64|2334.74|2314.74|2335.03|2315.03|2334.64|2314.64|16
1640646810000|2021-12-27 23:13:30|2334.76|2314.76|2334.49|2314.49|2335.86|2315.86|2334.49|2314.49|20
1640646820000|2021-12-27 23:13:40|2334.55|2314.55|2335.72|2315.72|2335.83|2315.83|2334.55|2314.55|24
1640646830000|2021-12-27 23:13:50|2335.62|2315.62|2336.35|2316.35|2336.35|2316.35|2335.62|2315.62|16
1640646840000|2021-12-27 23:14:00|2336.39|2316.39|2334.79|2314.79|2336.44|2316.44|2334.33|2314.33|22
1640646850000|2021-12-27 23:14:10|2334.95|2314.95|2335.23|2315.23|2335.23|2315.23|2334.95|2314.95|4
1640646860000|2021-12-27 23:14:20|2335.16|2315.16|2336.62|2316.62|2336.62|2316.62|2335.16|2315.16|20
1640646870000|2021-12-27 23:14:30|2336.6|2316.6|2335.38|2315.38|2337.07|2317.07|2335.14|2315.14|17
1640646880000|2021-12-27 23:14:40|2335.32|2315.32|2334.81|2314.81|2335.32|2315.32|2334.65|2314.65|15
1640646890000|2021-12-27 23:14:50|2335.18|2315.18|2334.88|2314.88|2335.18|2315.18|2334.78|2314.78|5
1640646900000|2021-12-27 23:15:00|2335.04|2315.04|2335.46|2315.46|2335.5|2315.5|2335.04|2315.04|11
1640646910000|2021-12-27 23:15:10|2335.5|2315.5|2337.49|2317.49|2337.5|2317.5|2335.5|2315.5|14
1640646920000|2021-12-27 23:15:20|2337.5|2317.5|2337.44|2317.44|2337.59|2317.59|2336.82|2316.82|17
1640646930000|2021-12-27 23:15:30|2337.47|2317.47|2339.01|2319.01|2339.19|2319.19|2337.47|2317.47|29
1640646940000|2021-12-27 23:15:40|2338.97|2318.97|2340.75|2320.75|2340.77|2320.77|2338.97|2318.97|20
1640646950000|2021-12-27 23:15:50|2340.74|2320.74|2340.79|2320.79|2340.82|2320.82|2340.69|2320.69|19
1640646960000|2021-12-27 23:16:00|2340.76|2320.76|2340.78|2320.78|2340.82|2320.82|2340.61|2320.61|10
1640646970000|2021-12-27 23:16:10|2340.71|2320.71|2340.45|2320.45|2340.71|2320.71|2340.06|2320.06|27
1640646980000|2021-12-27 23:16:20|2340.42|2320.42|2340.22|2320.22|2342.18|2322.18|2340.22|2320.22|25
1640646990000|2021-12-27 23:16:30|2340.15|2320.15|2340.12|2320.12|2340.7|2320.7|2340.05|2320.05|28
1640647000000|2021-12-27 23:16:40|2340.15|2320.15|2339.56|2319.56|2340.24|2320.24|2339.43|2319.43|21
1640647010000|2021-12-27 23:16:50|2339.52|2319.52|2337.51|2317.51|2339.52|2319.52|2337.51|2317.51|22
1640647020000|2021-12-27 23:17:00|2337.45|2317.45|2337.37|2317.37|2337.45|2317.45|2336.86|2316.86|13
1640647030000|2021-12-27 23:17:10|2337.69|2317.69|2337.78|2317.78|2337.78|2317.78|2337.5|2317.5|16
1640647040000|2021-12-27 23:17:20|2337.83|2317.83|2338.93|2318.93|2339.61|2319.61|2337.81|2317.81|26
1640647050000|2021-12-27 23:17:30|2338.68|2318.68|2337.03|2317.03|2338.68|2318.68|2336.99|2316.99|20
1640647060000|2021-12-27 23:17:40|2337.26|2317.26|2334.77|2314.77|2337.26|2317.26|2334.77|2314.77|18
1640647070000|2021-12-27 23:17:50|2334.74|2314.74|2334.71|2314.71|2335.06|2315.06|2334.61|2314.61|16
1640647080000|2021-12-27 23:18:00|2334.68|2314.68|2333.38|2313.38|2334.68|2314.68|2333.38|2313.38|27
1640647090000|2021-12-27 23:18:10|2333.37|2313.37|2332.19|2312.19|2333.37|2313.37|2332.19|2312.19|27
1640647100000|2021-12-27 23:18:20|2332.71|2312.71|2332.39|2312.39|2332.93|2312.93|2331.95|2311.95|29
1640647110000|2021-12-27 23:18:30|2332.7|2312.7|2333.08|2313.08|2333.37|2313.37|2332.7|2312.7|17
1640647120000|2021-12-27 23:18:40|2332.98|2312.98|2333.1|2313.1|2333.13|2313.13|2332.88|2312.88|23
1640647130000|2021-12-27 23:18:50|2333.09|2313.09|2327.89|2307.89|2333.09|2313.09|2327.89|2307.89|29
1640647140000|2021-12-27 23:19:00|2327.86|2307.86|2327.09|2307.09|2328.24|2308.24|2326.93|2306.93|32
1640647150000|2021-12-27 23:19:10|2326.97|2306.97|2324.44|2304.44|2326.97|2306.97|2323.5|2303.5|33
1640647160000|2021-12-27 23:19:20|2324.52|2304.52|2325.19|2305.19|2325.5|2305.5|2324.3|2304.3|38
1640647170000|2021-12-27 23:19:30|2325.16|2305.16|2327.07|2307.07|2327.32|2307.32|2325.16|2305.16|34
1640647180000|2021-12-27 23:19:40|2327.08|2307.08|2328.6|2308.6|2329.1|2309.1|2326.92|2306.92|28
1640647190000|2021-12-27 23:19:50|2328.61|2308.61|2330.4|2310.4|2330.4|2310.4|2328.61|2308.61|13
1640647200000|2021-12-27 23:20:00|2331.19|2311.19|2328.81|2308.81|2331.47|2311.47|2328.81|2308.81|35
1640647210000|2021-12-27 23:20:10|2328.78|2308.78|2327.79|2307.79|2328.78|2308.78|2327.54|2307.54|32
1640647220000|2021-12-27 23:20:20|2327.78|2307.78|2327.24|2307.24|2328.08|2308.08|2327.24|2307.24|31
1640647230000|2021-12-27 23:20:30|2327.26|2307.26|2325.89|2305.89|2327.26|2307.26|2325.89|2305.89|18
1640647240000|2021-12-27 23:20:40|2325.91|2305.91|2325.61|2305.61|2326.86|2306.86|2325.61|2305.61|21
1640647250000|2021-12-27 23:20:50|2325.6|2305.6|2324.79|2304.79|2325.63|2305.63|2324.48|2304.48|31
1640647260000|2021-12-27 23:21:00|2324.77|2304.77|2325.89|2305.89|2325.91|2305.91|2324.71|2304.71|25
1640647270000|2021-12-27 23:21:10|2325.87|2305.87|2325.74|2305.74|2325.87|2305.87|2325.4|2305.4|21
1640647280000|2021-12-27 23:21:20|2325.73|2305.73|2325.54|2305.54|2325.75|2305.75|2325.54|2305.54|15
1640647290000|2021-12-27 23:21:30|2325.52|2305.52|2324.83|2304.83|2325.52|2305.52|2324.73|2304.73|32
1640647300000|2021-12-27 23:21:40|2324.82|2304.82|2325.49|2305.49|2325.68|2305.68|2324.5|2304.5|28
1640647310000|2021-12-27 23:21:50|2325.47|2305.47|2328.14|2308.14|2328.18|2308.18|2325.47|2305.47|28
1640647320000|2021-12-27 23:22:00|2328.13|2308.13|2328.56|2308.56|2329.6|2309.6|2327.67|2307.67|31
1640647330000|2021-12-27 23:22:10|2328.68|2308.68|2328.45|2308.45|2328.68|2308.68|2328.15|2308.15|26
1640647340000|2021-12-27 23:22:20|2328.46|2308.46|2328.47|2308.47|2328.77|2308.77|2328.35|2308.35|14
1640647350000|2021-12-27 23:22:30|2328.25|2308.25|2329.52|2309.52|2329.52|2309.52|2328.25|2308.25|28
1640647360000|2021-12-27 23:22:40|2329.45|2309.45|2328.19|2308.19|2329.79|2309.79|2327.28|2307.28|34
1640647370000|2021-12-27 23:22:50|2328.56|2308.56|2327.88|2307.88|2328.62|2308.62|2327.45|2307.45|31
1640647380000|2021-12-27 23:23:00|2327.87|2307.87|2327.91|2307.91|2328.03|2308.03|2327.7|2307.7|6
1640647390000|2021-12-27 23:23:10|2327.92|2307.92|2328.2|2308.2|2328.68|2308.68|2327.9|2307.9|19
1640647400000|2021-12-27 23:23:20|2328.21|2308.21|2327.07|2307.07|2328.47|2308.47|2327.07|2307.07|24
1640647410000|2021-12-27 23:23:30|2327.08|2307.08|2325.65|2305.65|2327.08|2307.08|2325.65|2305.65|14
1640647420000|2021-12-27 23:23:40|2325.5|2305.5|2325.74|2305.74|2326.29|2306.29|2325.08|2305.08|35
1640647430000|2021-12-27 23:23:50|2325.73|2305.73|2325.57|2305.57|2325.84|2305.84|2325.51|2305.51|25
1640647440000|2021-12-27 23:24:00|2325.58|2305.58|2325.5|2305.5|2325.73|2305.73|2325.36|2305.36|27
1640647450000|2021-12-27 23:24:10|2325.49|2305.49|2325.07|2305.07|2325.49|2305.49|2324.93|2304.93|22
1640647460000|2021-12-27 23:24:20|2325.08|2305.08|2325.06|2305.06|2325.21|2305.21|2325.04|2305.04|14
1640647470000|2021-12-27 23:24:30|2325.05|2305.05|2324.74|2304.74|2325.27|2305.27|2324.66|2304.66|27
1640647480000|2021-12-27 23:24:40|2324.64|2304.64|2324.45|2304.45|2324.77|2304.77|2323.63|2303.63|13
1640647490000|2021-12-27 23:24:50|2324.52|2304.52|2327.9|2307.9|2327.96|2307.96|2324.52|2304.52|26
1640647500000|2021-12-27 23:25:00|2327.89|2307.89|2327.76|2307.76|2328.11|2308.11|2327.69|2307.69|20
1640647510000|2021-12-27 23:25:10|2327.77|2307.77|2328.73|2308.73|2328.74|2308.74|2327.7|2307.7|21
1640647520000|2021-12-27 23:25:20|2328.75|2308.75|2331.5|2311.5|2331.6|2311.6|2328.75|2308.75|27
1640647530000|2021-12-27 23:25:30|2331.48|2311.48|2331.97|2311.97|2332|2312|2331.43|2311.43|23
1640647540000|2021-12-27 23:25:40|2332.37|2312.37|2331.73|2311.73|2332.39|2312.39|2330.93|2310.93|23
1640647550000|2021-12-27 23:25:50|2331.72|2311.72|2331.61|2311.61|2331.72|2311.72|2331.61|2311.61|8
1640647560000|2021-12-27 23:26:00|2332.02|2312.02|2332.04|2312.04|2332.16|2312.16|2331.9|2311.9|12
1640647570000|2021-12-27 23:26:10|2332.03|2312.03|2332.89|2312.89|2332.89|2312.89|2332.03|2312.03|23
1640647580000|2021-12-27 23:26:20|2332.86|2312.86|2332.35|2312.35|2332.86|2312.86|2332.35|2312.35|18
1640647590000|2021-12-27 23:26:30|2332.36|2312.36|2332.6|2312.6|2332.7|2312.7|2332.32|2312.32|17
1640647600000|2021-12-27 23:26:40|2332.63|2312.63|2333.06|2313.06|2333.57|2313.57|2332.61|2312.61|29
1640647610000|2021-12-27 23:26:50|2332.92|2312.92|2332.64|2312.64|2333.08|2313.08|2332.62|2312.62|21
1640647620000|2021-12-27 23:27:00|2332.67|2312.67|2332.8|2312.8|2333.33|2313.33|2332.64|2312.64|22
1640647630000|2021-12-27 23:27:10|2333.11|2313.11|2332.12|2312.12|2333.31|2313.31|2332.12|2312.12|23
1640647640000|2021-12-27 23:27:20|2332.07|2312.07|2329.2|2309.2|2332.07|2312.07|2329.06|2309.06|27
1640647650000|2021-12-27 23:27:30|2329.26|2309.26|2329.83|2309.83|2330.18|2310.18|2328.91|2308.91|29
1640647660000|2021-12-27 23:27:40|2329.68|2309.68|2329.95|2309.95|2330.08|2310.08|2328.74|2308.74|33
1640647670000|2021-12-27 23:27:50|2330.06|2310.06|2326.96|2306.96|2330.06|2310.06|2326.96|2306.96|33
1640647680000|2021-12-27 23:28:00|2326.87|2306.87|2326.08|2306.08|2326.87|2306.87|2325.94|2305.94|20
1640647690000|2021-12-27 23:28:10|2326.07|2306.07|2326.54|2306.54|2326.55|2306.55|2325.77|2305.77|25
1640647700000|2021-12-27 23:28:20|2326.51|2306.51|2327.65|2307.65|2327.75|2307.75|2326.48|2306.48|23
1640647710000|2021-12-27 23:28:30|2327.64|2307.64|2328.4|2308.4|2328.7|2308.7|2327.64|2307.64|20
1640647720000|2021-12-27 23:28:40|2328.49|2308.49|2329.37|2309.37|2329.37|2309.37|2328.4|2308.4|28
1640647730000|2021-12-27 23:28:50|2329.42|2309.42|2328.37|2308.37|2329.55|2309.55|2327.89|2307.89|24
1640647740000|2021-12-27 23:29:00|2328.15|2308.15|2328.71|2308.71|2328.71|2308.71|2327.88|2307.88|23
1640647750000|2021-12-27 23:29:10|2329.32|2309.32|2328.81|2308.81|2329.33|2309.33|2328.81|2308.81|16
1640647760000|2021-12-27 23:29:20|2328.82|2308.82|2328.47|2308.47|2328.88|2308.88|2328.47|2308.47|16
1640647770000|2021-12-27 23:29:30|2328.41|2308.41|2329.02|2309.02|2329.03|2309.03|2328.41|2308.41|18
1640647780000|2021-12-27 23:29:40|2329.03|2309.03|2329.1|2309.1|2329.35|2309.35|2328.89|2308.89|21
1640647790000|2021-12-27 23:29:50|2329.12|2309.12|2329.29|2309.29|2329.33|2309.33|2328.56|2308.56|22
1640647800000|2021-12-27 23:30:00|2329.3|2309.3|2326.37|2306.37|2329.3|2309.3|2326.1|2306.1|25
1640647810000|2021-12-27 23:30:10|2326.27|2306.27|2325.54|2305.54|2326.27|2306.27|2325.52|2305.52|21
1640647820000|2021-12-27 23:30:20|2325.55|2305.55|2325.68|2305.68|2326.05|2306.05|2325.55|2305.55|25
1640647830000|2021-12-27 23:30:30|2325.65|2305.65|2325.73|2305.73|2325.85|2305.85|2325.41|2305.41|22
1640647840000|2021-12-27 23:30:40|2325.71|2305.71|2325.7|2305.7|2325.72|2305.72|2325.67|2305.67|8
1640647850000|2021-12-27 23:30:50|2325.69|2305.69|2325.4|2305.4|2325.69|2305.69|2325.29|2305.29|15
1640647860000|2021-12-27 23:31:00|2325.48|2305.48|2325.49|2305.49|2325.63|2305.63|2325.48|2305.48|13
1640647870000|2021-12-27 23:31:10|2325.47|2305.47|2324.54|2304.54|2325.47|2305.47|2324.54|2304.54|9
1640647880000|2021-12-27 23:31:20|2324.13|2304.13|2324.11|2304.11|2324.49|2304.49|2324.04|2304.04|18
1640647890000|2021-12-27 23:31:30|2324.12|2304.12|2324.01|2304.01|2324.12|2304.12|2323.14|2303.14|18
1640647900000|2021-12-27 23:31:40|2324.03|2304.03|2324.85|2304.85|2324.85|2304.85|2324.01|2304.01|12
1640647910000|2021-12-27 23:31:50|2324.17|2304.17|2322.88|2302.88|2324.17|2304.17|2322.86|2302.86|23
1640647920000|2021-12-27 23:32:00|2322.86|2302.86|2321.93|2301.93|2322.94|2302.94|2321.93|2301.93|14
1640647930000|2021-12-27 23:32:10|2322.57|2302.57|2322.41|2302.41|2322.57|2302.57|2321.8|2301.8|21
1640647940000|2021-12-27 23:32:20|2322.42|2302.42|2323.7|2303.7|2323.98|2303.98|2322.42|2302.42|24
1640647950000|2021-12-27 23:32:30|2323.43|2303.43|2322.95|2302.95|2323.43|2303.43|2322.73|2302.73|25
1640647960000|2021-12-27 23:32:40|2323.01|2303.01|2322.88|2302.88|2323.01|2303.01|2322.79|2302.79|8
1640647970000|2021-12-27 23:32:50|2322.84|2302.84|2322.93|2302.93|2322.99|2302.99|2322.81|2302.81|19
1640647980000|2021-12-27 23:33:00|2322.74|2302.74|2322.84|2302.84|2322.86|2302.86|2322.74|2302.74|15
1640647990000|2021-12-27 23:33:10|2322.85|2302.85|2323.33|2303.33|2323.33|2303.33|2322.85|2302.85|15
1640648000000|2021-12-27 23:33:20|2323.51|2303.51|2323.67|2303.67|2323.67|2303.67|2323.51|2303.51|17
1640648010000|2021-12-27 23:33:30|2323.72|2303.72|2326.16|2306.16|2326.16|2306.16|2323.69|2303.69|22
1640648020000|2021-12-27 23:33:40|2326.17|2306.17|2327.57|2307.57|2327.72|2307.72|2326.17|2306.17|16
1640648030000|2021-12-27 23:33:50|2327.76|2307.76|2326.96|2306.96|2327.76|2307.76|2326.96|2306.96|14
1640648040000|2021-12-27 23:34:00|2326.93|2306.93|2327.25|2307.25|2327.25|2307.25|2326.54|2306.54|19
1640648050000|2021-12-27 23:34:10|2327.05|2307.05|2327.08|2307.08|2327.1|2307.1|2327.02|2307.02|14
1640648060000|2021-12-27 23:34:20|2327.07|2307.07|2324.26|2304.26|2327.07|2307.07|2323.96|2303.96|19
1640648070000|2021-12-27 23:34:30|2324.15|2304.15|2323.75|2303.75|2324.26|2304.26|2323.75|2303.75|23
1640648080000|2021-12-27 23:34:40|2323.23|2303.23|2324.07|2304.07|2324.07|2304.07|2323.21|2303.21|7
1640648090000|2021-12-27 23:34:50|2324.2|2304.2|2324.28|2304.28|2324.62|2304.62|2324.03|2304.03|28
1640648100000|2021-12-27 23:35:00|2324.29|2304.29|2324.5|2304.5|2324.52|2304.52|2323.89|2303.89|20
1640648110000|2021-12-27 23:35:10|2324.51|2304.51|2324.44|2304.44|2324.52|2304.52|2324.33|2304.33|19
1640648120000|2021-12-27 23:35:20|2324.3|2304.3|2323.33|2303.33|2324.3|2304.3|2323.33|2303.33|16
1640648130000|2021-12-27 23:35:30|2323.3|2303.3|2323.9|2303.9|2323.9|2303.9|2323.12|2303.12|27
1640648140000|2021-12-27 23:35:40|2323.91|2303.91|2324.73|2304.73|2324.73|2304.73|2323.34|2303.34|35
1640648150000|2021-12-27 23:35:50|2324.55|2304.55|2323.99|2303.99|2324.55|2304.55|2323.69|2303.69|15
1640648160000|2021-12-27 23:36:00|2323.49|2303.49|2324.96|2304.96|2324.96|2304.96|2323.49|2303.49|19
1640648170000|2021-12-27 23:36:10|2323.98|2303.98|2324.42|2304.42|2324.79|2304.79|2323.98|2303.98|21
1640648180000|2021-12-27 23:36:20|2324.66|2304.66|2324.67|2304.67|2324.7|2304.7|2324.63|2304.63|13
1640648190000|2021-12-27 23:36:30|2324.7|2304.7|2323.23|2303.23|2324.7|2304.7|2323.23|2303.23|15
1640648200000|2021-12-27 23:36:40|2323.45|2303.45|2324.07|2304.07|2324.73|2304.73|2323.42|2303.42|27
1640648210000|2021-12-27 23:36:50|2324.13|2304.13|2324.4|2304.4|2324.69|2304.69|2323.89|2303.89|20
1640648220000|2021-12-27 23:37:00|2324.72|2304.72|2323.39|2303.39|2324.72|2304.72|2323.26|2303.26|15
1640648230000|2021-12-27 23:37:10|2322.92|2302.92|2321.68|2301.68|2323.15|2303.15|2321.64|2301.64|18
1640648240000|2021-12-27 23:37:20|2321.58|2301.58|2320.31|2300.31|2321.67|2301.67|2319.53|2299.53|23
1640648250000|2021-12-27 23:37:30|2320.3|2300.3|2319.99|2299.99|2320.4|2300.4|2319.87|2299.87|17
1640648260000|2021-12-27 23:37:40|2320.26|2300.26|2319.68|2299.68|2320.29|2300.29|2319.49|2299.49|28
1640648270000|2021-12-27 23:37:50|2319.69|2299.69|2321.67|2301.67|2321.67|2301.67|2319.62|2299.62|29
1640648280000|2021-12-27 23:38:00|2321.64|2301.64|2321.2|2301.2|2321.94|2301.94|2321.2|2301.2|21
1640648290000|2021-12-27 23:38:10|2321.3|2301.3|2320.81|2300.81|2321.38|2301.38|2320.81|2300.81|11
1640648300000|2021-12-27 23:38:20|2321.2|2301.2|2321.5|2301.5|2321.52|2301.52|2321.14|2301.14|6
1640648310000|2021-12-27 23:38:30|2321.54|2301.54|2319.93|2299.93|2321.54|2301.54|2319.93|2299.93|19
1640648320000|2021-12-27 23:38:40|2320|2300|2320.3|2300.3|2320.3|2300.3|2319.36|2299.36|10
1640648330000|2021-12-27 23:38:50|2320.21|2300.21|2319.9|2299.9|2320.21|2300.21|2319.79|2299.79|11
1640648340000|2021-12-27 23:39:00|2319.88|2299.88|2320.19|2300.19|2320.23|2300.23|2319.79|2299.79|14
1640648350000|2021-12-27 23:39:10|2320.21|2300.21|2320.26|2300.26|2320.26|2300.26|2320.13|2300.13|8
1640648360000|2021-12-27 23:39:20|2320.28|2300.28|2319.48|2299.48|2320.28|2300.28|2319.48|2299.48|17
1640648370000|2021-12-27 23:39:30|2319.55|2299.55|2319.22|2299.22|2319.55|2299.55|2319.14|2299.14|7
1640648380000|2021-12-27 23:39:40|2319.32|2299.32|2319.27|2299.27|2319.35|2299.35|2319.22|2299.22|24
1640648390000|2021-12-27 23:39:50|2319.07|2299.07|2318.79|2298.79|2319.07|2299.07|2318.64|2298.64|9
1640648400000|2021-12-27 23:40:00|2318.82|2298.82|2318.24|2298.24|2319.06|2299.06|2318.21|2298.21|13
1640648410000|2021-12-27 23:40:10|2318.22|2298.22|2317.6|2297.6|2319.02|2299.02|2317.5|2297.5|15
1640648420000|2021-12-27 23:40:20|2317.59|2297.59|2317.72|2297.72|2317.85|2297.85|2317.21|2297.21|11
1640648430000|2021-12-27 23:40:30|2316.97|2296.97|2316.16|2296.16|2316.97|2296.97|2316|2296|11
1640648440000|2021-12-27 23:40:40|2316.06|2296.06|2315.49|2295.49|2316.06|2296.06|2315.49|2295.49|4
1640648450000|2021-12-27 23:40:50|2315.48|2295.48|2315.12|2295.12|2315.48|2295.48|2314.87|2294.87|6
1640648460000|2021-12-27 23:41:00|2315.11|2295.11|2316.77|2296.77|2316.79|2296.79|2314.92|2294.92|22
1640648470000|2021-12-27 23:41:10|2316.78|2296.78|2315.23|2295.23|2316.78|2296.78|2314.79|2294.79|14
1640648480000|2021-12-27 23:41:20|2315.19|2295.19|2312.9|2292.9|2315.19|2295.19|2312.77|2292.77|27
1640648490000|2021-12-27 23:41:30|2312.89|2292.89|2312.23|2292.23|2313.44|2293.44|2312.06|2292.06|24
1640648500000|2021-12-27 23:41:40|2312.2|2292.2|2312.03|2292.03|2312.6|2292.6|2312.03|2292.03|16
1640648510000|2021-12-27 23:41:50|2312.19|2292.19|2312.22|2292.22|2312.49|2292.49|2311.6|2291.6|16
1640648520000|2021-12-27 23:42:00|2312.2|2292.2|2312.29|2292.29|2312.97|2292.97|2312.1|2292.1|32
1640648530000|2021-12-27 23:42:10|2312.31|2292.31|2315.98|2295.98|2316.02|2296.02|2312.31|2292.31|27
1640648540000|2021-12-27 23:42:20|2316.12|2296.12|2316.17|2296.17|2317.13|2297.13|2316.12|2296.12|24
1640648550000|2021-12-27 23:42:30|2316.92|2296.92|2318.74|2298.74|2318.74|2298.74|2316.05|2296.05|29
1640648560000|2021-12-27 23:42:40|2318.67|2298.67|2320.26|2300.26|2320.26|2300.26|2318.48|2298.48|23
1640648570000|2021-12-27 23:42:50|2320.27|2300.27|2322.38|2302.38|2322.49|2302.49|2320.27|2300.27|30
1640648580000|2021-12-27 23:43:00|2322.22|2302.22|2321.81|2301.81|2322.39|2302.39|2320.81|2300.81|30
1640648590000|2021-12-27 23:43:10|2321.82|2301.82|2324.1|2304.1|2324.1|2304.1|2321.82|2301.82|30
1640648600000|2021-12-27 23:43:20|2324.11|2304.11|2323.3|2303.3|2324.22|2304.22|2322.66|2302.66|21
1640648610000|2021-12-27 23:43:30|2323.31|2303.31|2324.17|2304.17|2324.17|2304.17|2323.31|2303.31|14
1640648620000|2021-12-27 23:43:40|2324.25|2304.25|2324.87|2304.87|2324.87|2304.87|2324.25|2304.25|13
1640648630000|2021-12-27 23:43:50|2324.76|2304.76|2323.69|2303.69|2324.9|2304.9|2323.59|2303.59|17
1640648640000|2021-12-27 23:44:00|2324.28|2304.28|2323.61|2303.61|2324.28|2304.28|2323.28|2303.28|18
1640648650000|2021-12-27 23:44:10|2323.62|2303.62|2324.77|2304.77|2324.77|2304.77|2323.62|2303.62|17
1640648660000|2021-12-27 23:44:20|2324.78|2304.78|2325.52|2305.52|2325.7|2305.7|2324.78|2304.78|13
1640648670000|2021-12-27 23:44:30|2326.2|2306.2|2326.29|2306.29|2326.44|2306.44|2326.17|2306.17|18
1640648680000|2021-12-27 23:44:40|2326.46|2306.46|2326.51|2306.51|2326.51|2306.51|2326.32|2306.32|24
1640648690000|2021-12-27 23:44:50|2326.52|2306.52|2326.66|2306.66|2326.96|2306.96|2326.31|2306.31|19
1640648700000|2021-12-27 23:45:00|2325.61|2305.61|2326.93|2306.93|2327.48|2307.48|2325.61|2305.61|29
1640648710000|2021-12-27 23:45:10|2326.94|2306.94|2327.35|2307.35|2327.54|2307.54|2326.94|2306.94|20
1640648720000|2021-12-27 23:45:20|2326.93|2306.93|2325.57|2305.57|2326.94|2306.94|2325.57|2305.57|18
1640648730000|2021-12-27 23:45:30|2325.58|2305.58|2326.39|2306.39|2326.39|2306.39|2325.16|2305.16|24
1640648740000|2021-12-27 23:45:40|2325.87|2305.87|2326.46|2306.46|2326.55|2306.55|2325.75|2305.75|19
1640648750000|2021-12-27 23:45:50|2326.45|2306.45|2325.68|2305.68|2326.45|2306.45|2325.47|2305.47|20
1640648760000|2021-12-27 23:46:00|2325.28|2305.28|2324.26|2304.26|2325.28|2305.28|2323.9|2303.9|13
1640648770000|2021-12-27 23:46:10|2323.89|2303.89|2324.78|2304.78|2324.78|2304.78|2323.67|2303.67|25
1640648780000|2021-12-27 23:46:20|2324.75|2304.75|2324.63|2304.63|2325.5|2305.5|2324.12|2304.12|24
1640648790000|2021-12-27 23:46:30|2324.67|2304.67|2325.69|2305.69|2325.69|2305.69|2324.67|2304.67|24
1640648800000|2021-12-27 23:46:40|2325.7|2305.7|2324.95|2304.95|2325.84|2305.84|2324.84|2304.84|31
1640648810000|2021-12-27 23:46:50|2324.93|2304.93|2324.03|2304.03|2325.17|2305.17|2324.03|2304.03|23
1640648820000|2021-12-27 23:47:00|2324.33|2304.33|2327.58|2307.58|2327.58|2307.58|2324.33|2304.33|27
1640648830000|2021-12-27 23:47:10|2327.39|2307.39|2327.5|2307.5|2327.55|2307.55|2327.39|2307.39|15
1640648840000|2021-12-27 23:47:20|2327.3|2307.3|2326.89|2306.89|2327.57|2307.57|2326.89|2306.89|22
1640648850000|2021-12-27 23:47:30|2326.81|2306.81|2327.71|2307.71|2327.94|2307.94|2326.81|2306.81|26
1640648860000|2021-12-27 23:47:40|2327.7|2307.7|2328.01|2308.01|2328.34|2308.34|2327.7|2307.7|21
1640648870000|2021-12-27 23:47:50|2328|2308|2325.37|2305.37|2328|2308|2325.37|2305.37|19
1640648880000|2021-12-27 23:48:00|2325.34|2305.34|2324.12|2304.12|2325.36|2305.36|2323.79|2303.79|27
1640648890000|2021-12-27 23:48:10|2324.11|2304.11|2323.39|2303.39|2324.36|2304.36|2323.39|2303.39|26
1640648900000|2021-12-27 23:48:20|2323.4|2303.4|2323.39|2303.39|2323.52|2303.52|2323.29|2303.29|16
1640648910000|2021-12-27 23:48:30|2323.38|2303.38|2324.54|2304.54|2324.57|2304.57|2323.34|2303.34|21
1640648920000|2021-12-27 23:48:40|2324.66|2304.66|2323.85|2303.85|2324.66|2304.66|2323.83|2303.83|18
1640648930000|2021-12-27 23:48:50|2323.84|2303.84|2322.85|2302.85|2324.24|2304.24|2322.78|2302.78|12
1640648940000|2021-12-27 23:49:00|2322.78|2302.78|2322.78|2302.78|2322.9|2302.9|2322.45|2302.45|28
1640648950000|2021-12-27 23:49:10|2322.82|2302.82|2323.65|2303.65|2323.77|2303.77|2322.8|2302.8|23
1640648960000|2021-12-27 23:49:20|2323.61|2303.61|2324.07|2304.07|2324.4|2304.4|2323.56|2303.56|17
1640648970000|2021-12-27 23:49:30|2323.99|2303.99|2324.24|2304.24|2324.41|2304.41|2323.97|2303.97|20
1640648980000|2021-12-27 23:49:40|2324.37|2304.37|2325.27|2305.27|2325.27|2305.27|2324.37|2304.37|25
1640648990000|2021-12-27 23:49:50|2325.23|2305.23|2324.43|2304.43|2325.31|2305.31|2324.4|2304.4|24
1640649000000|2021-12-27 23:50:00|2324.26|2304.26|2323.29|2303.29|2324.46|2304.46|2322.9|2302.9|19
1640649010000|2021-12-27 23:50:10|2323.3|2303.3|2321.37|2301.37|2324.31|2304.31|2321.34|2301.34|29
1640649020000|2021-12-27 23:50:20|2321.36|2301.36|2321|2301|2321.38|2301.38|2320.96|2300.96|16
1640649030000|2021-12-27 23:50:30|2321.05|2301.05|2321.01|2301.01|2321.05|2301.05|2320.99|2300.99|3
1640649040000|2021-12-27 23:50:40|2320.82|2300.82|2320.03|2300.03|2321.01|2301.01|2319.93|2299.93|16
1640649050000|2021-12-27 23:50:50|2320.09|2300.09|2319.89|2299.89|2321.35|2301.35|2319.83|2299.83|33
1640649060000|2021-12-27 23:51:00|2319.95|2299.95|2320.28|2300.28|2320.59|2300.59|2319.86|2299.86|25
1640649070000|2021-12-27 23:51:10|2320.27|2300.27|2320.21|2300.21|2320.5|2300.5|2320.14|2300.14|28
1640649080000|2021-12-27 23:51:20|2320.44|2300.44|2320.4|2300.4|2320.77|2300.77|2319.96|2299.96|30
1640649090000|2021-12-27 23:51:30|2320.59|2300.59|2318.23|2298.23|2320.59|2300.59|2318.23|2298.23|30
1640649100000|2021-12-27 23:51:40|2318.62|2298.62|2317.52|2297.52|2318.91|2298.91|2317.37|2297.37|35
1640649110000|2021-12-27 23:51:50|2317.58|2297.58|2315.95|2295.95|2317.58|2297.58|2315.86|2295.86|32
1640649120000|2021-12-27 23:52:00|2315.75|2295.75|2315.06|2295.06|2315.75|2295.75|2314.51|2294.51|23
1640649130000|2021-12-27 23:52:10|2315.03|2295.03|2312.87|2292.87|2315.12|2295.12|2312.79|2292.79|27
1640649140000|2021-12-27 23:52:20|2312.88|2292.88|2308.77|2288.77|2312.88|2292.88|2308.39|2288.39|19
1640649150000|2021-12-27 23:52:30|2309.72|2289.72|2309.44|2289.44|2309.72|2289.72|2308.17|2288.17|26
1640649160000|2021-12-27 23:52:40|2309.42|2289.42|2310.36|2290.36|2311.01|2291.01|2309.17|2289.17|24
1640649170000|2021-12-27 23:52:50|2310.63|2290.63|2309.8|2289.8|2310.63|2290.63|2309.8|2289.8|13
1640649180000|2021-12-27 23:53:00|2309.87|2289.87|2310.65|2290.65|2310.67|2290.67|2309.44|2289.44|17
1640649190000|2021-12-27 23:53:10|2310.63|2290.63|2309.88|2289.88|2310.92|2290.92|2309.74|2289.74|21
1640649200000|2021-12-27 23:53:20|2309.23|2289.23|2309.3|2289.3|2309.36|2289.36|2309.09|2289.09|5
1640649210000|2021-12-27 23:53:30|2309.69|2289.69|2309.89|2289.89|2309.89|2289.89|2309.69|2289.69|5
1640649220000|2021-12-27 23:53:40|2309.46|2289.46|2309.46|2289.46|2309.46|2289.46|2309.46|2289.46|1
1640649230000|2021-12-27 23:53:50|2309.4|2289.4|2310.13|2290.13|2310.13|2290.13|2309.4|2289.4|19
1640649240000|2021-12-27 23:54:00|2310.08|2290.08|2309.07|2289.07|2310.46|2290.46|2309.06|2289.06|18
1640649250000|2021-12-27 23:54:10|2309.06|2289.06|2310|2290|2310.06|2290.06|2308.8|2288.8|16
1640649260000|2021-12-27 23:54:20|2309.85|2289.85|2308.98|2288.98|2309.91|2289.91|2308.62|2288.62|21
1640649270000|2021-12-27 23:54:30|2308.99|2288.99|2309.41|2289.41|2309.54|2289.54|2308.99|2288.99|18
1640649280000|2021-12-27 23:54:40|2309.4|2289.4|2308.63|2288.63|2310.15|2290.15|2308.63|2288.63|22
1640649290000|2021-12-27 23:54:50|2308.68|2288.68|2308.18|2288.18|2308.81|2288.81|2307.94|2287.94|21
1640649300000|2021-12-27 23:55:00|2308.29|2288.29|2306.53|2286.53|2308.29|2288.29|2306.53|2286.53|19
1640649310000|2021-12-27 23:55:10|2306.56|2286.56|2307.46|2287.46|2307.9|2287.9|2306.56|2286.56|27
1640649320000|2021-12-27 23:55:20|2307.5|2287.5|2307.94|2287.94|2308.51|2288.51|2307.5|2287.5|28
1640649330000|2021-12-27 23:55:30|2308.04|2288.04|2307.55|2287.55|2308.04|2288.04|2307.46|2287.46|17
1640649340000|2021-12-27 23:55:40|2307.57|2287.57|2307.68|2287.68|2307.68|2287.68|2307.55|2287.55|16
1640649350000|2021-12-27 23:55:50|2308.03|2288.03|2308.4|2288.4|2309.12|2289.12|2308.03|2288.03|18
1640649360000|2021-12-27 23:56:00|2308.18|2288.18|2309.69|2289.69|2309.69|2289.69|2307.97|2287.97|25
1640649370000|2021-12-27 23:56:10|2309.83|2289.83|2310.6|2290.6|2311.12|2291.12|2309.83|2289.83|19
1640649380000|2021-12-27 23:56:20|2310.89|2290.89|2312.54|2292.54|2312.65|2292.65|2310.89|2290.89|25
1640649390000|2021-12-27 23:56:30|2312.51|2292.51|2312.7|2292.7|2313|2293|2312.49|2292.49|14
1640649400000|2021-12-27 23:56:40|2312.66|2292.66|2312.8|2292.8|2312.8|2292.8|2312.4|2292.4|18
1640649410000|2021-12-27 23:56:50|2312.83|2292.83|2314.14|2294.14|2314.14|2294.14|2312.83|2292.83|13
1640649420000|2021-12-27 23:57:00|2314.31|2294.31|2314.81|2294.81|2314.85|2294.85|2314.31|2294.31|18
1640649430000|2021-12-27 23:57:10|2314.8|2294.8|2315.19|2295.19|2315.19|2295.19|2314.76|2294.76|12
1640649440000|2021-12-27 23:57:20|2315.17|2295.17|2318.17|2298.17|2318.17|2298.17|2315.15|2295.15|30
1640649450000|2021-12-27 23:57:30|2318.18|2298.18|2318.84|2298.84|2319.02|2299.02|2318.18|2298.18|18
1640649460000|2021-12-27 23:57:40|2318.86|2298.86|2317.07|2297.07|2318.86|2298.86|2316.43|2296.43|24
1640649470000|2021-12-27 23:57:50|2316.43|2296.43|2317.16|2297.16|2317.47|2297.47|2316.43|2296.43|19
1640649480000|2021-12-27 23:58:00|2317.17|2297.17|2315.94|2295.94|2317.2|2297.2|2315.73|2295.73|22
1640649490000|2021-12-27 23:58:10|2316.14|2296.14|2315.8|2295.8|2316.14|2296.14|2315.59|2295.59|24
1640649500000|2021-12-27 23:58:20|2315.88|2295.88|2314.76|2294.76|2315.88|2295.88|2314.66|2294.66|22
1640649510000|2021-12-27 23:58:30|2314.75|2294.75|2313.69|2293.69|2314.79|2294.79|2313.57|2293.57|18
1640649520000|2021-12-27 23:58:40|2313.55|2293.55|2310.2|2290.2|2313.55|2293.55|2310.07|2290.07|16
1640649530000|2021-12-27 23:58:50|2310.09|2290.09|2309.65|2289.65|2310.18|2290.18|2308.52|2288.52|29
1640649540000|2021-12-27 23:59:00|2309.78|2289.78|2309.1|2289.1|2310.17|2290.17|2308.43|2288.43|29
1640649550000|2021-12-27 23:59:10|2308.65|2288.65|2308.64|2288.64|2309.39|2289.39|2308.63|2288.63|37
1640649560000|2021-12-27 23:59:20|2308.95|2288.95|2309.28|2289.28|2309.56|2289.56|2308.7|2288.7|29
1640649570000|2021-12-27 23:59:30|2309.32|2289.32|2309.01|2289.01|2309.55|2289.55|2308.73|2288.73|30
1640649580000|2021-12-27 23:59:40|2308.99|2288.99|2309.43|2289.43|2309.43|2289.43|2308.7|2288.7|20
1640649590000|2021-12-27 23:59:50|2309.44|2289.44|2311.3|2291.3|2311.37|2291.37|2309.44|2289.44|20
1640649600000|2021-12-28 00:00:00|2311.31|2291.31|2311.41|2291.41|2311.42|2291.42|2311.3|2291.3|11
1640649610000|2021-12-28 00:00:10|2311.42|2291.42|2309.58|2289.58|2311.42|2291.42|2309.58|2289.58|19
1640649620000|2021-12-28 00:00:20|2309.37|2289.37|2307.83|2287.83|2309.4|2289.4|2307.6|2287.6|22
1640649630000|2021-12-28 00:00:30|2307.62|2287.62|2306.47|2286.47|2307.63|2287.63|2305.96|2285.96|29
1640649640000|2021-12-28 00:00:40|2306.43|2286.43|2303.56|2283.56|2306.43|2286.43|2303.5|2283.5|39
1640649650000|2021-12-28 00:00:50|2303.65|2283.65|2303.74|2283.74|2303.76|2283.76|2303.56|2283.56|25
1640649660000|2021-12-28 00:01:00|2303.76|2283.76|2305.12|2285.12|2305.12|2285.12|2303.7|2283.7|28
1640649670000|2021-12-28 00:01:10|2305.13|2285.13|2307.76|2287.76|2307.76|2287.76|2304.99|2284.99|22
1640649680000|2021-12-28 00:01:20|2307.53|2287.53|2309.01|2289.01|2309.01|2289.01|2307.53|2287.53|24
1640649690000|2021-12-28 00:01:30|2308.99|2288.99|2308.66|2288.66|2309.32|2289.32|2308.58|2288.58|28
1640649700000|2021-12-28 00:01:40|2308.8|2288.8|2308.98|2288.98|2309.56|2289.56|2308.56|2288.56|33
1640649710000|2021-12-28 00:01:50|2309.07|2289.07|2307.58|2287.58|2309.16|2289.16|2307.43|2287.43|25
1640649720000|2021-12-28 00:02:00|2307.55|2287.55|2308.05|2288.05|2308.05|2288.05|2307.29|2287.29|22
1640649730000|2021-12-28 00:02:10|2307.94|2287.94|2307.56|2287.56|2308.29|2288.29|2307.53|2287.53|31
1640649740000|2021-12-28 00:02:20|2307.5|2287.5|2304.25|2284.25|2307.5|2287.5|2304.1|2284.1|24
1640649750000|2021-12-28 00:02:30|2304.19|2284.19|2304.09|2284.09|2304.47|2284.47|2303.9|2283.9|30
1640649760000|2021-12-28 00:02:40|2303.83|2283.83|2301.81|2281.81|2304.81|2284.81|2301.81|2281.81|30
1640649770000|2021-12-28 00:02:50|2302.11|2282.11|2299.88|2279.88|2302.54|2282.54|2299.88|2279.88|35
1640649780000|2021-12-28 00:03:00|2299.75|2279.75|2299.53|2279.53|2299.98|2279.98|2299.26|2279.26|23
1640649790000|2021-12-28 00:03:10|2299.52|2279.52|2298.38|2278.38|2299.81|2279.81|2298.38|2278.38|19
1640649800000|2021-12-28 00:03:20|2298.58|2278.58|2297.51|2277.51|2298.83|2278.83|2297.49|2277.49|22
1640649810000|2021-12-28 00:03:30|2297.48|2277.48|2294.21|2274.21|2297.48|2277.48|2294.09|2274.09|22
1640649820000|2021-12-28 00:03:40|2294.2|2274.2|2297.45|2277.45|2297.45|2277.45|2293.91|2273.91|21
1640649830000|2021-12-28 00:03:50|2297.6|2277.6|2301.19|2281.19|2301.19|2281.19|2297.6|2277.6|29
1640649840000|2021-12-28 00:04:00|2301.16|2281.16|2301.85|2281.85|2301.85|2281.85|2300.62|2280.62|26
1640649850000|2021-12-28 00:04:10|2301.84|2281.84|2303.93|2283.93|2303.93|2283.93|2301.8|2281.8|21
1640649860000|2021-12-28 00:04:20|2303.92|2283.92|2304.78|2284.78|2305.44|2285.44|2303.92|2283.92|22
1640649870000|2021-12-28 00:04:30|2304.76|2284.76|2302.93|2282.93|2305.5|2285.5|2302.93|2282.93|30
1640649880000|2021-12-28 00:04:40|2303.11|2283.11|2303.44|2283.44|2303.8|2283.8|2302.76|2282.76|23
1640649890000|2021-12-28 00:04:50|2303.41|2283.41|2303.43|2283.43|2304.13|2284.13|2302.74|2282.74|22
1640649900000|2021-12-28 00:05:00|2302.88|2282.88|2301.6|2281.6|2302.88|2282.88|2301.41|2281.41|30
1640649910000|2021-12-28 00:05:10|2301.71|2281.71|2299.85|2279.85|2301.71|2281.71|2299.85|2279.85|30
1640649920000|2021-12-28 00:05:20|2300.26|2280.26|2300.17|2280.17|2300.76|2280.76|2300.04|2280.04|28
1640649930000|2021-12-28 00:05:30|2300.16|2280.16|2295.25|2275.25|2300.23|2280.23|2295.25|2275.25|24
1640649940000|2021-12-28 00:05:40|2295.67|2275.67|2294.14|2274.14|2296.19|2276.19|2294.14|2274.14|32
1640649950000|2021-12-28 00:05:50|2294.39|2274.39|2289.39|2269.39|2294.45|2274.45|2288.69|2268.69|32
1640649960000|2021-12-28 00:06:00|2289.65|2269.65|2296.5|2276.5|2296.5|2276.5|2289.65|2269.65|36
1640649970000|2021-12-28 00:06:10|2296.49|2276.49|2298.59|2278.59|2298.6|2278.6|2296.49|2276.49|25
1640649980000|2021-12-28 00:06:20|2298.06|2278.06|2295.75|2275.75|2298.06|2278.06|2295.54|2275.54|37
1640649990000|2021-12-28 00:06:30|2295.69|2275.69|2294.83|2274.83|2295.78|2275.78|2294.59|2274.59|33
1640650000000|2021-12-28 00:06:40|2294.98|2274.98|2295.1|2275.1|2295.58|2275.58|2294.5|2274.5|36
1640650010000|2021-12-28 00:06:50|2295.12|2275.12|2295.07|2275.07|2295.41|2275.41|2294.51|2274.51|29
1640650020000|2021-12-28 00:07:00|2295.08|2275.08|2294.82|2274.82|2295.34|2275.34|2294.72|2274.72|22
1640650030000|2021-12-28 00:07:10|2294.89|2274.89|2293.03|2273.03|2294.93|2274.93|2293.03|2273.03|31
1640650040000|2021-12-28 00:07:20|2293.22|2273.22|2292.31|2272.31|2293.75|2273.75|2292.31|2272.31|21
1640650050000|2021-12-28 00:07:30|2291.98|2271.98|2292.61|2272.61|2292.66|2272.66|2291.98|2271.98|23
1640650060000|2021-12-28 00:07:40|2292.56|2272.56|2293.22|2273.22|2293.54|2273.54|2292.33|2272.33|21
1640650070000|2021-12-28 00:07:50|2293.21|2273.21|2294.36|2274.36|2294.36|2274.36|2293.21|2273.21|25
1640650080000|2021-12-28 00:08:00|2295|2275|2298.02|2278.02|2298.42|2278.42|2295|2275|32
1640650090000|2021-12-28 00:08:10|2297.66|2277.66|2299.02|2279.02|2299.02|2279.02|2296.98|2276.98|26
1640650100000|2021-12-28 00:08:20|2299.03|2279.03|2299.53|2279.53|2299.71|2279.71|2298.58|2278.58|22
1640650110000|2021-12-28 00:08:30|2299.35|2279.35|2301.48|2281.48|2301.48|2281.48|2299.35|2279.35|18
1640650120000|2021-12-28 00:08:40|2301.13|2281.13|2302.37|2282.37|2302.37|2282.37|2300.57|2280.57|21
1640650130000|2021-12-28 00:08:50|2302.15|2282.15|2299.7|2279.7|2302.35|2282.35|2299.7|2279.7|27
1640650140000|2021-12-28 00:09:00|2299.92|2279.92|2297.86|2277.86|2299.93|2279.93|2297.56|2277.56|21
1640650150000|2021-12-28 00:09:10|2297.56|2277.56|2293.51|2273.51|2297.74|2277.74|2293.51|2273.51|30
1640650160000|2021-12-28 00:09:20|2293.7|2273.7|2292.87|2272.87|2293.7|2273.7|2292.59|2272.59|34
1640650170000|2021-12-28 00:09:30|2292.85|2272.85|2291.76|2271.76|2292.95|2272.95|2291.48|2271.48|29
1640650180000|2021-12-28 00:09:40|2291.6|2271.6|2288.81|2268.81|2291.6|2271.6|2288.76|2268.76|33
1640650190000|2021-12-28 00:09:50|2288.64|2268.64|2282.17|2262.17|2288.83|2268.83|2282.17|2262.17|29
1640650200000|2021-12-28 00:10:00|2282.19|2262.19|2282.35|2262.35|2282.39|2262.39|2280.47|2260.47|32
1640650210000|2021-12-28 00:10:10|2281.5|2261.5|2282.57|2262.57|2284.58|2264.58|2281.49|2261.49|36
1640650220000|2021-12-28 00:10:20|2282.51|2262.51|2278.75|2258.75|2282.51|2262.51|2277.56|2257.56|31
1640650230000|2021-12-28 00:10:30|2278.72|2258.72|2274.3|2254.3|2278.72|2258.72|2274.3|2254.3|35
1640650240000|2021-12-28 00:10:40|2273.87|2253.87|2270.79|2250.79|2273.87|2253.87|2270.79|2250.79|31
1640650250000|2021-12-28 00:10:50|2270.76|2250.76|2278.42|2258.42|2278.42|2258.42|2270.62|2250.62|37
1640650260000|2021-12-28 00:11:00|2278.69|2258.69|2284.18|2264.18|2284.18|2264.18|2278.55|2258.55|35
1640650270000|2021-12-28 00:11:10|2284.62|2264.62|2288.72|2268.72|2288.73|2268.73|2284.62|2264.62|31
1640650280000|2021-12-28 00:11:20|2288.78|2268.78|2291.07|2271.07|2292.04|2272.04|2288.78|2268.78|32
1640650290000|2021-12-28 00:11:30|2292.52|2272.52|2293.09|2273.09|2293.09|2273.09|2289.81|2269.81|30
1640650300000|2021-12-28 00:11:40|2293.24|2273.24|2293.67|2273.67|2294.2|2274.2|2293.13|2273.13|24
1640650310000|2021-12-28 00:11:50|2293.74|2273.74|2295.18|2275.18|2295.37|2275.37|2293.74|2273.74|18
1640650320000|2021-12-28 00:12:00|2295.14|2275.14|2297.82|2277.82|2297.82|2277.82|2295.14|2275.14|23
1640650330000|2021-12-28 00:12:10|2297.83|2277.83|2304.58|2284.58|2304.58|2284.58|2297.83|2277.83|35
1640650340000|2021-12-28 00:12:20|2303.85|2283.85|2300.23|2280.23|2304.01|2284.01|2300|2280|35
1640650350000|2021-12-28 00:12:30|2300.22|2280.22|2301.28|2281.28|2301.35|2281.35|2298.23|2278.23|37
1640650360000|2021-12-28 00:12:40|2301.29|2281.29|2301.34|2281.34|2301.61|2281.61|2299.98|2279.98|30
1640650370000|2021-12-28 00:12:50|2301.36|2281.36|2303.35|2283.35|2304.26|2284.26|2301.36|2281.36|35
1640650380000|2021-12-28 00:13:00|2303.85|2283.85|2303.46|2283.46|2303.85|2283.85|2303.34|2283.34|20
1640650390000|2021-12-28 00:13:10|2303.51|2283.51|2305.28|2285.28|2305.38|2285.38|2303.46|2283.46|23
1640650400000|2021-12-28 00:13:20|2305.31|2285.31|2305.07|2285.07|2305.4|2285.4|2304.47|2284.47|21
1640650410000|2021-12-28 00:13:30|2304.59|2284.59|2303.41|2283.41|2305.38|2285.38|2303.1|2283.1|27
1640650420000|2021-12-28 00:13:40|2302.71|2282.71|2304.31|2284.31|2304.31|2284.31|2302.64|2282.64|31
1640650430000|2021-12-28 00:13:50|2304.29|2284.29|2305.46|2285.46|2305.69|2285.69|2304.28|2284.28|31
1640650440000|2021-12-28 00:14:00|2305.43|2285.43|2304.81|2284.81|2305.43|2285.43|2303.05|2283.05|35
1640650450000|2021-12-28 00:14:10|2304.89|2284.89|2305.49|2285.49|2306.22|2286.22|2304.89|2284.89|12
1640650460000|2021-12-28 00:14:20|2305.52|2285.52|2304.57|2284.57|2305.89|2285.89|2304.32|2284.32|18
1640650470000|2021-12-28 00:14:30|2304.49|2284.49|2298.95|2278.95|2304.49|2284.49|2298.76|2278.76|31
1640650480000|2021-12-28 00:14:40|2298.78|2278.78|2297.76|2277.76|2298.9|2278.9|2297.76|2277.76|19
1640650490000|2021-12-28 00:14:50|2297.78|2277.78|2298.58|2278.58|2299.16|2279.16|2296.5|2276.5|31
1640650500000|2021-12-28 00:15:00|2298.81|2278.81|2296.55|2276.55|2299.49|2279.49|2296.29|2276.29|36
1640650510000|2021-12-28 00:15:10|2296.33|2276.33|2291.42|2271.42|2296.33|2276.33|2291.42|2271.42|37
1640650520000|2021-12-28 00:15:20|2291.28|2271.28|2283.76|2263.76|2291.28|2271.28|2283.76|2263.76|37
1640650530000|2021-12-28 00:15:30|2283.58|2263.58|2283.25|2263.25|2283.91|2263.91|2283.25|2263.25|31
1640650540000|2021-12-28 00:15:40|2283.23|2263.23|2285.85|2265.85|2285.89|2265.89|2280.9|2260.9|30
1640650550000|2021-12-28 00:15:50|2285.82|2265.82|2285.71|2265.71|2286.62|2266.62|2284.62|2264.62|34
1640650560000|2021-12-28 00:16:00|2286.13|2266.13|2286.52|2266.52|2287.38|2267.38|2284.31|2264.31|37
1640650570000|2021-12-28 00:16:10|2286.62|2266.62|2290.27|2270.27|2290.98|2270.98|2286.62|2266.62|29
1640650580000|2021-12-28 00:16:20|2290.28|2270.28|2291.92|2271.92|2293.46|2273.46|2289.9|2269.9|36
1640650590000|2021-12-28 00:16:30|2291.87|2271.87|2292.45|2272.45|2293|2273|2291.78|2271.78|20
1640650600000|2021-12-28 00:16:40|2292.35|2272.35|2290.86|2270.86|2292.37|2272.37|2290.47|2270.47|30
1640650610000|2021-12-28 00:16:50|2290.73|2270.73|2291.91|2271.91|2291.91|2271.91|2290.24|2270.24|27
1640650620000|2021-12-28 00:17:00|2291.82|2271.82|2289.68|2269.68|2291.93|2271.93|2289.13|2269.13|28
1640650630000|2021-12-28 00:17:10|2289.65|2269.65|2290.47|2270.47|2291.54|2271.54|2289.63|2269.63|34
1640650640000|2021-12-28 00:17:20|2290.41|2270.41|2290.2|2270.2|2291.5|2271.5|2290.03|2270.03|24
1640650650000|2021-12-28 00:17:30|2289.89|2269.89|2290.8|2270.8|2290.8|2270.8|2289.6|2269.6|32
1640650660000|2021-12-28 00:17:40|2290.79|2270.79|2287.2|2267.2|2290.79|2270.79|2287.15|2267.15|31
1640650670000|2021-12-28 00:17:50|2286.9|2266.9|2280.35|2260.35|2287.22|2267.22|2280.35|2260.35|37
1640650680000|2021-12-28 00:18:00|2280.37|2260.37|2283.1|2263.1|2283.1|2263.1|2279.78|2259.78|34
1640650690000|2021-12-28 00:18:10|2283.37|2263.37|2284.46|2264.46|2285.76|2265.76|2283.37|2263.37|31
1640650700000|2021-12-28 00:18:20|2284.32|2264.32|2282.59|2262.59|2284.42|2264.42|2282.49|2262.49|33
1640650710000|2021-12-28 00:18:30|2282.14|2262.14|2283.54|2263.54|2283.54|2263.54|2281.63|2261.63|23
1640650720000|2021-12-28 00:18:40|2283.2|2263.2|2282.7|2262.7|2283.2|2263.2|2281.9|2261.9|31
1640650730000|2021-12-28 00:18:50|2282.98|2262.98|2278.55|2258.55|2284.48|2264.48|2278.55|2258.55|36
1640650740000|2021-12-28 00:19:00|2277.95|2257.95|2280.86|2260.86|2280.89|2260.89|2277.95|2257.95|35
1640650750000|2021-12-28 00:19:10|2280.89|2260.89|2279.74|2259.74|2281.32|2261.32|2279.4|2259.4|31
1640650760000|2021-12-28 00:19:20|2279.72|2259.72|2282.87|2262.87|2283.34|2263.34|2279.28|2259.28|30
1640650770000|2021-12-28 00:19:30|2283.22|2263.22|2283.28|2263.28|2285.08|2265.08|2282.93|2262.93|35
1640650780000|2021-12-28 00:19:40|2282.8|2262.8|2283.46|2263.46|2283.63|2263.63|2281.96|2261.96|32
1640650790000|2021-12-28 00:19:50|2283.49|2263.49|2284.45|2264.45|2284.55|2264.55|2283.39|2263.39|29
1640650800000|2021-12-28 00:20:00|2284.37|2264.37|2282.5|2262.5|2284.6|2264.6|2282.5|2262.5|33
1640650810000|2021-12-28 00:20:10|2282.02|2262.02|2280.51|2260.51|2282.02|2262.02|2280.5|2260.5|27
1640650820000|2021-12-28 00:20:20|2280.46|2260.46|2277.21|2257.21|2280.68|2260.68|2277.21|2257.21|35
1640650830000|2021-12-28 00:20:30|2277.24|2257.24|2278.55|2258.55|2278.58|2258.58|2277.24|2257.24|32
1640650840000|2021-12-28 00:20:40|2278.76|2258.76|2280.55|2260.55|2280.86|2260.86|2278.76|2258.76|21
1640650850000|2021-12-28 00:20:50|2280.56|2260.56|2278|2258|2280.56|2260.56|2278|2258|24
1640650860000|2021-12-28 00:21:00|2277.61|2257.61|2275.42|2255.42|2277.61|2257.61|2274.69|2254.69|33
1640650870000|2021-12-28 00:21:10|2275.69|2255.69|2275.26|2255.26|2275.72|2255.72|2274.18|2254.18|34
1640650880000|2021-12-28 00:21:20|2275.34|2255.34|2275.26|2255.26|2275.34|2255.34|2274.73|2254.73|23
1640650890000|2021-12-28 00:21:30|2275.23|2255.23|2278.68|2258.68|2278.68|2258.68|2275.23|2255.23|33
1640650900000|2021-12-28 00:21:40|2278.71|2258.71|2282.25|2262.25|2282.25|2262.25|2278.69|2258.69|32
1640650910000|2021-12-28 00:21:50|2282.32|2262.32|2281.08|2261.08|2282.33|2262.33|2280.65|2260.65|33
1640650920000|2021-12-28 00:22:00|2280.67|2260.67|2282.51|2262.51|2282.51|2262.51|2280.52|2260.52|33
1640650930000|2021-12-28 00:22:10|2282.73|2262.73|2282.94|2262.94|2282.99|2262.99|2282.14|2262.14|23
1640650940000|2021-12-28 00:22:20|2282.96|2262.96|2283.4|2263.4|2283.96|2263.96|2282.86|2262.86|20
1640650950000|2021-12-28 00:22:30|2283.04|2263.04|2278.83|2258.83|2283.04|2263.04|2278.83|2258.83|38
1640650960000|2021-12-28 00:22:40|2279.71|2259.71|2280.25|2260.25|2281.53|2261.53|2279.37|2259.37|34
1640650970000|2021-12-28 00:22:50|2280.62|2260.62|2280.21|2260.21|2280.74|2260.74|2279.21|2259.21|31
1640650980000|2021-12-28 00:23:00|2280.13|2260.13|2278.72|2258.72|2280.74|2260.74|2278.72|2258.72|32
1640650990000|2021-12-28 00:23:10|2278.67|2258.67|2277.96|2257.96|2278.81|2258.81|2277.89|2257.89|17
1640651000000|2021-12-28 00:23:20|2277.92|2257.92|2275.96|2255.96|2277.92|2257.92|2274.76|2254.76|25
1640651010000|2021-12-28 00:23:30|2276.27|2256.27|2274.58|2254.58|2276.27|2256.27|2273.51|2253.51|30
1640651020000|2021-12-28 00:23:40|2274.71|2254.71|2275.12|2255.12|2275.45|2255.45|2274.63|2254.63|26
1640651030000|2021-12-28 00:23:50|2275.04|2255.04|2277.88|2257.88|2278|2258|2274.35|2254.35|28
1640651040000|2021-12-28 00:24:00|2277.9|2257.9|2279.83|2259.83|2279.83|2259.83|2277.9|2257.9|31
1640651050000|2021-12-28 00:24:10|2279.86|2259.86|2280.37|2260.37|2281.13|2261.13|2279.86|2259.86|27
1640651060000|2021-12-28 00:24:20|2280.39|2260.39|2281.81|2261.81|2281.81|2261.81|2280.33|2260.33|26
1640651070000|2021-12-28 00:24:30|2281.82|2261.82|2281.63|2261.63|2282.3|2262.3|2281.42|2261.42|30
1640651080000|2021-12-28 00:24:40|2281.82|2261.82|2277.53|2257.53|2281.82|2261.82|2277.48|2257.48|30
1640651090000|2021-12-28 00:24:50|2277.57|2257.57|2277.57|2257.57|2278.91|2258.91|2277.49|2257.49|31
1640651100000|2021-12-28 00:25:00|2277.38|2257.38|2276.13|2256.13|2277.38|2257.38|2275.44|2255.44|27
1640651110000|2021-12-28 00:25:10|2275.77|2255.77|2276.75|2256.75|2276.76|2256.76|2275.71|2255.71|20
1640651120000|2021-12-28 00:25:20|2276.69|2256.69|2275.66|2255.66|2276.69|2256.69|2275.65|2255.65|21
1640651130000|2021-12-28 00:25:30|2275.05|2255.05|2275.57|2255.57|2275.57|2255.57|2274.86|2254.86|28
1640651140000|2021-12-28 00:25:40|2275.12|2255.12|2273.5|2253.5|2275.23|2255.23|2273.47|2253.47|32
1640651150000|2021-12-28 00:25:50|2273.6|2253.6|2274.56|2254.56|2275.1|2255.1|2273.6|2253.6|29
1640651160000|2021-12-28 00:26:00|2274.36|2254.36|2270.84|2250.84|2274.36|2254.36|2270.84|2250.84|31
1640651170000|2021-12-28 00:26:10|2270.81|2250.81|2272.68|2252.68|2273.47|2253.47|2269.91|2249.91|23
1640651180000|2021-12-28 00:26:20|2272.45|2252.45|2271.57|2251.57|2272.45|2252.45|2271.52|2251.52|21
1640651190000|2021-12-28 00:26:30|2271.52|2251.52|2273.29|2253.29|2273.29|2253.29|2270.56|2250.56|24
1640651200000|2021-12-28 00:26:40|2273.27|2253.27|2273.2|2253.2|2273.27|2253.27|2270.88|2250.88|34
1640651210000|2021-12-28 00:26:50|2273.25|2253.25|2274.29|2254.29|2275.34|2255.34|2272.87|2252.87|34
1640651220000|2021-12-28 00:27:00|2274.22|2254.22|2278.31|2258.31|2278.36|2258.36|2274.22|2254.22|32
1640651230000|2021-12-28 00:27:10|2278.32|2258.32|2280.76|2260.76|2281.04|2261.04|2278.01|2258.01|28
1640651240000|2021-12-28 00:27:20|2280.29|2260.29|2281.26|2261.26|2281.43|2261.43|2280.11|2260.11|30
1640651250000|2021-12-28 00:27:30|2281.27|2261.27|2280.45|2260.45|2281.27|2261.27|2280.22|2260.22|20
1640651260000|2021-12-28 00:27:40|2279.61|2259.61|2280.92|2260.92|2280.92|2260.92|2279.08|2259.08|20
1640651270000|2021-12-28 00:27:50|2280.96|2260.96|2283.58|2263.58|2283.58|2263.58|2280.55|2260.55|26
1640651280000|2021-12-28 00:28:00|2283.57|2263.57|2284|2264|2284.02|2264.02|2282.99|2262.99|25
1640651290000|2021-12-28 00:28:10|2283.92|2263.92|2284.5|2264.5|2284.72|2264.72|2283.83|2263.83|28
1640651300000|2021-12-28 00:28:20|2284.43|2264.43|2285.97|2265.97|2285.97|2265.97|2284.1|2264.1|19
1640651310000|2021-12-28 00:28:30|2285.96|2265.96|2285.78|2265.78|2286.19|2266.19|2285.7|2265.7|19
1640651320000|2021-12-28 00:28:40|2285.79|2265.79|2286.56|2266.56|2286.94|2266.94|2285.78|2265.78|25
1640651330000|2021-12-28 00:28:50|2287.14|2267.14|2288.37|2268.37|2288.37|2268.37|2286.89|2266.89|34
1640651340000|2021-12-28 00:29:00|2288.3|2268.3|2287.88|2267.88|2288.3|2268.3|2287.41|2267.41|29
1640651350000|2021-12-28 00:29:10|2287.48|2267.48|2290.34|2270.34|2290.35|2270.35|2287.47|2267.47|30
1640651360000|2021-12-28 00:29:20|2290.3|2270.3|2290.2|2270.2|2290.33|2270.33|2290.06|2270.06|23
1640651370000|2021-12-28 00:29:30|2290.03|2270.03|2291.49|2271.49|2291.53|2271.53|2289.55|2269.55|26
1640651380000|2021-12-28 00:29:40|2291.43|2271.43|2292.31|2272.31|2292.31|2272.31|2291.34|2271.34|18
1640651390000|2021-12-28 00:29:50|2292.3|2272.3|2292.98|2272.98|2293.05|2273.05|2292.17|2272.17|21
1640651400000|2021-12-28 00:30:00|2292.52|2272.52|2290.45|2270.45|2292.52|2272.52|2290.45|2270.45|29
1640651410000|2021-12-28 00:30:10|2290.5|2270.5|2290.48|2270.48|2290.78|2270.78|2289.78|2269.78|23
1640651420000|2021-12-28 00:30:20|2290.51|2270.51|2290.25|2270.25|2291.48|2271.48|2290|2270|27
1640651430000|2021-12-28 00:30:30|2290.37|2270.37|2290.74|2270.74|2290.74|2270.74|2289.33|2269.33|23
1640651440000|2021-12-28 00:30:40|2290.44|2270.44|2291.28|2271.28|2291.5|2271.5|2290.36|2270.36|23
1640651450000|2021-12-28 00:30:50|2291.29|2271.29|2290.63|2270.63|2291.49|2271.49|2290.27|2270.27|26
1640651460000|2021-12-28 00:31:00|2290.65|2270.65|2288.4|2268.4|2290.65|2270.65|2288.4|2268.4|28
1640651470000|2021-12-28 00:31:10|2288.54|2268.54|2284.63|2264.63|2288.54|2268.54|2284.63|2264.63|34
1640651480000|2021-12-28 00:31:20|2284.18|2264.18|2284.18|2264.18|2284.97|2264.97|2283.94|2263.94|24
1640651490000|2021-12-28 00:31:30|2284.2|2264.2|2283.04|2263.04|2284.44|2264.44|2282.94|2262.94|25
1640651500000|2021-12-28 00:31:40|2283|2263|2283.13|2263.13|2283.38|2263.38|2283|2263|17
1640651510000|2021-12-28 00:31:50|2283.01|2263.01|2281.88|2261.88|2283.01|2263.01|2281.45|2261.45|18
1640651520000|2021-12-28 00:32:00|2281.74|2261.74|2280.32|2260.32|2281.74|2261.74|2280.31|2260.31|20
1640651530000|2021-12-28 00:32:10|2280.31|2260.31|2279.52|2259.52|2280.39|2260.39|2279.02|2259.02|30
1640651540000|2021-12-28 00:32:20|2279.49|2259.49|2279.34|2259.34|2279.6|2259.6|2279.14|2259.14|12
1640651550000|2021-12-28 00:32:30|2279.39|2259.39|2279.22|2259.22|2279.39|2259.39|2279.15|2259.15|8
1640651560000|2021-12-28 00:32:40|2279.2|2259.2|2279.2|2259.2|2279.29|2259.29|2279.08|2259.08|23
1640651570000|2021-12-28 00:32:50|2279.08|2259.08|2278.46|2258.46|2279.16|2259.16|2278.07|2258.07|16
1640651580000|2021-12-28 00:33:00|2278.38|2258.38|2278.15|2258.15|2278.64|2258.64|2277.81|2257.81|26
1640651590000|2021-12-28 00:33:10|2278.18|2258.18|2278.52|2258.52|2278.59|2258.59|2278.12|2258.12|24
1640651600000|2021-12-28 00:33:20|2278.51|2258.51|2278.11|2258.11|2278.51|2258.51|2277.92|2257.92|28
1640651610000|2021-12-28 00:33:30|2278.1|2258.1|2276.95|2256.95|2278.24|2258.24|2276.95|2256.95|25
1640651620000|2021-12-28 00:33:40|2276.39|2256.39|2271.96|2251.96|2276.42|2256.42|2271.71|2251.71|37
1640651630000|2021-12-28 00:33:50|2272.05|2252.05|2271.65|2251.65|2272.38|2252.38|2271.51|2251.51|27
1640651640000|2021-12-28 00:34:00|2271.89|2251.89|2270.89|2250.89|2271.94|2251.94|2270.46|2250.46|37
1640651650000|2021-12-28 00:34:10|2270.67|2250.67|2270.16|2250.16|2270.72|2250.72|2270.16|2250.16|15
1640651660000|2021-12-28 00:34:20|2270.55|2250.55|2271.19|2251.19|2271.19|2251.19|2269.1|2249.1|34
1640651670000|2021-12-28 00:34:30|2271.63|2251.63|2271.39|2251.39|2271.63|2251.63|2270.62|2250.62|33
1640651680000|2021-12-28 00:34:40|2271.23|2251.23|2270.08|2250.08|2271.23|2251.23|2268.78|2248.78|31
1640651690000|2021-12-28 00:34:50|2269.82|2249.82|2267.64|2247.64|2270.01|2250.01|2267.57|2247.57|33
1640651700000|2021-12-28 00:35:00|2267.84|2247.84|2267.29|2247.29|2268.05|2248.05|2267.02|2247.02|31
1640651710000|2021-12-28 00:35:10|2267.6|2247.6|2264.61|2244.61|2267.64|2247.64|2264.61|2244.61|29
1640651720000|2021-12-28 00:35:20|2264.59|2244.59|2263.74|2243.74|2264.76|2244.76|2263.02|2243.02|36
1640651730000|2021-12-28 00:35:30|2264.14|2244.14|2263.4|2243.4|2264.4|2244.4|2262.76|2242.76|32
1640651740000|2021-12-28 00:35:40|2263.38|2243.38|2263.7|2243.7|2264.39|2244.39|2263.26|2243.26|36
1640651750000|2021-12-28 00:35:50|2263.69|2243.69|2265.42|2245.42|2265.42|2245.42|2263.68|2243.68|27
1640651760000|2021-12-28 00:36:00|2265.43|2245.43|2267.63|2247.63|2267.67|2247.67|2265.43|2245.43|31
1640651770000|2021-12-28 00:36:10|2267.61|2247.61|2271.94|2251.94|2271.94|2251.94|2267.43|2247.43|34
1640651780000|2021-12-28 00:36:20|2271.92|2251.92|2275.23|2255.23|2275.8|2255.8|2271.92|2251.92|34
1640651790000|2021-12-28 00:36:30|2275.53|2255.53|2276.9|2256.9|2277.2|2257.2|2275|2255|33
1640651800000|2021-12-28 00:36:40|2277.3|2257.3|2276.17|2256.17|2277.74|2257.74|2275.72|2255.72|25
1640651810000|2021-12-28 00:36:50|2276.02|2256.02|2275.44|2255.44|2277.68|2257.68|2275.44|2255.44|33
1640651820000|2021-12-28 00:37:00|2275.26|2255.26|2275.86|2255.86|2276.22|2256.22|2274.87|2254.87|37
1640651830000|2021-12-28 00:37:10|2275.94|2255.94|2277.67|2257.67|2277.67|2257.67|2275.94|2255.94|26
1640651840000|2021-12-28 00:37:20|2278.17|2258.17|2278.4|2258.4|2278.46|2258.46|2277.94|2257.94|8
1640651850000|2021-12-28 00:37:30|2278.94|2258.94|2276.96|2256.96|2278.95|2258.95|2276.96|2256.96|18
1640651860000|2021-12-28 00:37:40|2277.34|2257.34|2275.88|2255.88|2277.34|2257.34|2275.88|2255.88|18
1640651870000|2021-12-28 00:37:50|2274.97|2254.97|2269.86|2249.86|2274.97|2254.97|2269.86|2249.86|35
1640651880000|2021-12-28 00:38:00|2269.61|2249.61|2268.34|2248.34|2269.61|2249.61|2268.04|2248.04|32
1640651890000|2021-12-28 00:38:10|2268.33|2248.33|2268.49|2248.49|2268.61|2248.61|2267.23|2247.23|34
1640651900000|2021-12-28 00:38:20|2268.83|2248.83|2270.69|2250.69|2270.69|2250.69|2268.83|2248.83|33
1640651910000|2021-12-28 00:38:30|2270.66|2250.66|2271.57|2251.57|2271.57|2251.57|2269.86|2249.86|31
1640651920000|2021-12-28 00:38:40|2272.03|2252.03|2273.04|2253.04|2273.16|2253.16|2270.98|2250.98|21
1640651930000|2021-12-28 00:38:50|2272.61|2252.61|2273.45|2253.45|2273.68|2253.68|2271.25|2251.25|27
1640651940000|2021-12-28 00:39:00|2273.97|2253.97|2270.38|2250.38|2275.97|2255.97|2270.2|2250.2|35
1640651950000|2021-12-28 00:39:10|2270.8|2250.8|2273.16|2253.16|2273.17|2253.17|2270.6|2250.6|31
1640651960000|2021-12-28 00:39:20|2273.01|2253.01|2273.52|2253.52|2274.1|2254.1|2272.57|2252.57|18
1640651970000|2021-12-28 00:39:30|2273.55|2253.55|2274.96|2254.96|2274.96|2254.96|2273.44|2253.44|20
1640651980000|2021-12-28 00:39:40|2274.97|2254.97|2275.16|2255.16|2275.16|2255.16|2274.4|2254.4|22
1640651990000|2021-12-28 00:39:50|2275.18|2255.18|2275.41|2255.41|2277.21|2257.21|2275.18|2255.18|20
1640652000000|2021-12-28 00:40:00|2275.37|2255.37|2275.37|2255.37|2275.97|2255.97|2274.67|2254.67|24
1640652010000|2021-12-28 00:40:10|2275.31|2255.31|2275.17|2255.17|2275.85|2255.85|2274.79|2254.79|29
1640652020000|2021-12-28 00:40:20|2275.15|2255.15|2276.06|2256.06|2276.06|2256.06|2274.8|2254.8|23
1640652030000|2021-12-28 00:40:30|2275.98|2255.98|2276.17|2256.17|2276.23|2256.23|2275.93|2255.93|16
1640652040000|2021-12-28 00:40:40|2276.16|2256.16|2275.3|2255.3|2276.97|2256.97|2275.3|2255.3|24
1640652050000|2021-12-28 00:40:50|2275.46|2255.46|2274.32|2254.32|2275.46|2255.46|2274.32|2254.32|23
1640652060000|2021-12-28 00:41:00|2274.31|2254.31|2274.12|2254.12|2275.08|2255.08|2273.8|2253.8|25
1640652070000|2021-12-28 00:41:10|2274.04|2254.04|2274.07|2254.07|2274.47|2254.47|2273.45|2253.45|29
1640652080000|2021-12-28 00:41:20|2274.17|2254.17|2275.93|2255.93|2275.93|2255.93|2274.17|2254.17|18
1640652090000|2021-12-28 00:41:30|2275.18|2255.18|2276.13|2256.13|2276.13|2256.13|2274.93|2254.93|32
1640652100000|2021-12-28 00:41:40|2276.12|2256.12|2276.85|2256.85|2276.85|2256.85|2276.12|2256.12|29
1640652110000|2021-12-28 00:41:50|2276.87|2256.87|2276.72|2256.72|2276.88|2256.88|2276.37|2256.37|18
1640652120000|2021-12-28 00:42:00|2276.75|2256.75|2276.36|2256.36|2277.18|2257.18|2276.06|2256.06|23
1640652130000|2021-12-28 00:42:10|2276.38|2256.38|2275.3|2255.3|2276.38|2256.38|2274.73|2254.73|26
1640652140000|2021-12-28 00:42:20|2274.8|2254.8|2276.62|2256.62|2276.74|2256.74|2274.76|2254.76|16
1640652150000|2021-12-28 00:42:30|2276.67|2256.67|2276.2|2256.2|2277.09|2257.09|2275.55|2255.55|30
1640652160000|2021-12-28 00:42:40|2276.19|2256.19|2276.02|2256.02|2276.99|2256.99|2275.71|2255.71|30
1640652170000|2021-12-28 00:42:50|2275.53|2255.53|2275.78|2255.78|2276.52|2256.52|2275.52|2255.52|21
1640652180000|2021-12-28 00:43:00|2275.82|2255.82|2274.1|2254.1|2275.82|2255.82|2274.1|2254.1|21
1640652190000|2021-12-28 00:43:10|2274.31|2254.31|2271.52|2251.52|2274.31|2254.31|2271.51|2251.51|25
1640652200000|2021-12-28 00:43:20|2271.45|2251.45|2272.52|2252.52|2272.61|2252.61|2271.29|2251.29|26
1640652210000|2021-12-28 00:43:30|2272.55|2252.55|2272.48|2252.48|2272.56|2252.56|2272.31|2252.31|27
1640652220000|2021-12-28 00:43:40|2272.45|2252.45|2273.68|2253.68|2273.88|2253.88|2272.36|2252.36|31
1640652230000|2021-12-28 00:43:50|2274.03|2254.03|2277.76|2257.76|2278.06|2258.06|2274.02|2254.02|37
1640652240000|2021-12-28 00:44:00|2278.11|2258.11|2277.41|2257.41|2278.13|2258.13|2276.62|2256.62|30
1640652250000|2021-12-28 00:44:10|2277.51|2257.51|2276.36|2256.36|2277.79|2257.79|2276.05|2256.05|25
1640652260000|2021-12-28 00:44:20|2276.07|2256.07|2274.6|2254.6|2276.11|2256.11|2273.58|2253.58|34
1640652270000|2021-12-28 00:44:30|2274.57|2254.57|2275.7|2255.7|2275.76|2255.76|2274.49|2254.49|25
1640652280000|2021-12-28 00:44:40|2275.6|2255.6|2274.24|2254.24|2275.96|2255.96|2274.18|2254.18|27
1640652290000|2021-12-28 00:44:50|2274.16|2254.16|2274.44|2254.44|2274.54|2254.54|2273.88|2253.88|27
1640652300000|2021-12-28 00:45:00|2274.49|2254.49|2274.19|2254.19|2275.24|2255.24|2273.68|2253.68|27
1640652310000|2021-12-28 00:45:10|2274.22|2254.22|2276.58|2256.58|2276.58|2256.58|2274.04|2254.04|28
1640652320000|2021-12-28 00:45:20|2276.6|2256.6|2278.45|2258.45|2278.53|2258.53|2276.6|2256.6|27
1640652330000|2021-12-28 00:45:30|2278.49|2258.49|2279.36|2259.36|2279.62|2259.62|2278.49|2258.49|17
1640652340000|2021-12-28 00:45:40|2279.5|2259.5|2279.21|2259.21|2279.5|2259.5|2278.68|2258.68|23
1640652350000|2021-12-28 00:45:50|2279.56|2259.56|2282.94|2262.94|2282.94|2262.94|2279.56|2259.56|32
1640652360000|2021-12-28 00:46:00|2282.92|2262.92|2283.48|2263.48|2283.48|2263.48|2282.53|2262.53|17
1640652370000|2021-12-28 00:46:10|2283.15|2263.15|2283.67|2263.67|2283.67|2263.67|2283.15|2263.15|13
1640652380000|2021-12-28 00:46:20|2283.66|2263.66|2285.18|2265.18|2285.52|2265.52|2283.64|2263.64|28
1640652390000|2021-12-28 00:46:30|2285.19|2265.19|2286.38|2266.38|2286.38|2266.38|2285.19|2265.19|18
1640652400000|2021-12-28 00:46:40|2286.41|2266.41|2286.68|2266.68|2286.68|2266.68|2286.25|2266.25|16
1640652410000|2021-12-28 00:46:50|2286.73|2266.73|2289.84|2269.84|2289.84|2269.84|2286.73|2266.73|24
1640652420000|2021-12-28 00:47:00|2289.96|2269.96|2291.29|2271.29|2291.32|2271.32|2289.96|2269.96|30
1640652430000|2021-12-28 00:47:10|2291.32|2271.32|2292.86|2272.86|2293.4|2273.4|2291.01|2271.01|31
1640652440000|2021-12-28 00:47:20|2292.6|2272.6|2293.06|2273.06|2294.25|2274.25|2292.6|2272.6|37
1640652450000|2021-12-28 00:47:30|2293.04|2273.04|2293.62|2273.62|2293.74|2273.74|2292.86|2272.86|35
1640652460000|2021-12-28 00:47:40|2293.71|2273.71|2293.04|2273.04|2293.71|2273.71|2291.75|2271.75|33
1640652470000|2021-12-28 00:47:50|2293.15|2273.15|2291.57|2271.57|2293.37|2273.37|2291.57|2271.57|36
1640652480000|2021-12-28 00:48:00|2291.98|2271.98|2290.67|2270.67|2292.14|2272.14|2290.43|2270.43|32
1640652490000|2021-12-28 00:48:10|2290.66|2270.66|2290.36|2270.36|2291.46|2271.46|2289.38|2269.38|33
1640652500000|2021-12-28 00:48:20|2290.44|2270.44|2289.5|2269.5|2290.48|2270.48|2289.45|2269.45|32
1640652510000|2021-12-28 00:48:30|2289.46|2269.46|2288.69|2268.69|2289.5|2269.5|2287.69|2267.69|28
1640652520000|2021-12-28 00:48:40|2288.68|2268.68|2288.94|2268.94|2289.51|2269.51|2288.68|2268.68|25
1640652530000|2021-12-28 00:48:50|2288.97|2268.97|2290.41|2270.41|2290.41|2270.41|2288.97|2268.97|24
1640652540000|2021-12-28 00:49:00|2290.39|2270.39|2291.08|2271.08|2291.08|2271.08|2289.83|2269.83|30
1640652550000|2021-12-28 00:49:10|2290.97|2270.97|2290.88|2270.88|2291.1|2271.1|2290.24|2270.24|28
1640652560000|2021-12-28 00:49:20|2290.86|2270.86|2291.26|2271.26|2291.53|2271.53|2290.82|2270.82|20
1640652570000|2021-12-28 00:49:30|2291.29|2271.29|2290.57|2270.57|2291.69|2271.69|2290.21|2270.21|28
1640652580000|2021-12-28 00:49:40|2290.58|2270.58|2288.71|2268.71|2290.66|2270.66|2288.6|2268.6|25
1640652590000|2021-12-28 00:49:50|2288.82|2268.82|2288.43|2268.43|2288.82|2268.82|2288.43|2268.43|4
1640652600000|2021-12-28 00:50:00|2288.82|2268.82|2285.45|2265.45|2288.82|2268.82|2285.26|2265.26|29
1640652610000|2021-12-28 00:50:10|2285.49|2265.49|2286.58|2266.58|2286.76|2266.76|2285.26|2265.26|33
1640652620000|2021-12-28 00:50:20|2286.62|2266.62|2289.2|2269.2|2289.45|2269.45|2286.62|2266.62|29
1640652630000|2021-12-28 00:50:30|2289.12|2269.12|2288.42|2268.42|2289.66|2269.66|2288.39|2268.39|31
1640652640000|2021-12-28 00:50:40|2288.47|2268.47|2289.36|2269.36|2289.36|2269.36|2288.47|2268.47|27
1640652650000|2021-12-28 00:50:50|2289.34|2269.34|2288.8|2268.8|2289.37|2269.37|2288.57|2268.57|25
1640652660000|2021-12-28 00:51:00|2288.84|2268.84|2287.86|2267.86|2289.19|2269.19|2287.37|2267.37|31
1640652670000|2021-12-28 00:51:10|2287.79|2267.79|2286.5|2266.5|2287.81|2267.81|2286.5|2266.5|22
1640652680000|2021-12-28 00:51:20|2286.53|2266.53|2286.53|2266.53|2286.55|2266.55|2286.5|2266.5|16
1640652690000|2021-12-28 00:51:30|2286.52|2266.52|2287.89|2267.89|2287.89|2267.89|2286.51|2266.51|22
1640652700000|2021-12-28 00:51:40|2287.86|2267.86|2287.6|2267.6|2288.57|2268.57|2287.55|2267.55|30
1640652710000|2021-12-28 00:51:50|2287.59|2267.59|2289.48|2269.48|2290.01|2270.01|2287.54|2267.54|31
1640652720000|2021-12-28 00:52:00|2289.45|2269.45|2289.26|2269.26|2289.61|2269.61|2288.78|2268.78|36
1640652730000|2021-12-28 00:52:10|2289.21|2269.21|2290.47|2270.47|2290.47|2270.47|2289.12|2269.12|23
1640652740000|2021-12-28 00:52:20|2290.7|2270.7|2291.43|2271.43|2292.33|2272.33|2290.7|2270.7|26
1640652750000|2021-12-28 00:52:30|2291.39|2271.39|2290.45|2270.45|2291.39|2271.39|2290.43|2270.43|21
1640652760000|2021-12-28 00:52:40|2290.56|2270.56|2289.57|2269.57|2290.56|2270.56|2289.57|2269.57|20
1640652770000|2021-12-28 00:52:50|2289.59|2269.59|2287.54|2267.54|2289.59|2269.59|2287.21|2267.21|28
1640652780000|2021-12-28 00:53:00|2287.67|2267.67|2288.49|2268.49|2288.53|2268.53|2287.57|2267.57|26
1640652790000|2021-12-28 00:53:10|2288.48|2268.48|2289.7|2269.7|2290.43|2270.43|2288.43|2268.43|27
1640652800000|2021-12-28 00:53:20|2289.6|2269.6|2291.31|2271.31|2291.36|2271.36|2289.6|2269.6|18
1640652810000|2021-12-28 00:53:30|2291.55|2271.55|2289.07|2269.07|2291.55|2271.55|2289.07|2269.07|25
1640652820000|2021-12-28 00:53:40|2289.32|2269.32|2289.33|2269.33|2289.66|2269.66|2289.26|2269.26|18
1640652830000|2021-12-28 00:53:50|2289.32|2269.32|2289.02|2269.02|2289.33|2269.33|2288.81|2268.81|31
1640652840000|2021-12-28 00:54:00|2289.04|2269.04|2290.22|2270.22|2290.74|2270.74|2289.04|2269.04|20
1640652850000|2021-12-28 00:54:10|2290.38|2270.38|2291.49|2271.49|2291.54|2271.54|2290.38|2270.38|7
1640652860000|2021-12-28 00:54:20|2291.44|2271.44|2292.68|2272.68|2292.68|2272.68|2291.42|2271.42|21
1640652870000|2021-12-28 00:54:30|2292.63|2272.63|2293.17|2273.17|2293.17|2273.17|2292.49|2272.49|26
1640652880000|2021-12-28 00:54:40|2293.21|2273.21|2293.65|2273.65|2293.91|2273.91|2293.17|2273.17|20
1640652890000|2021-12-28 00:54:50|2293.61|2273.61|2292.53|2272.53|2293.62|2273.62|2291.76|2271.76|25
1640652900000|2021-12-28 00:55:00|2292.59|2272.59|2291.72|2271.72|2292.59|2272.59|2291.65|2271.65|28
1640652910000|2021-12-28 00:55:10|2291.66|2271.66|2290.77|2270.77|2291.66|2271.66|2290.42|2270.42|16
1640652920000|2021-12-28 00:55:20|2290.57|2270.57|2289.71|2269.71|2290.77|2270.77|2289.47|2269.47|27
1640652930000|2021-12-28 00:55:30|2289.73|2269.73|2290.68|2270.68|2291.5|2271.5|2289.61|2269.61|31
1640652940000|2021-12-28 00:55:40|2291.36|2271.36|2290.75|2270.75|2291.42|2271.42|2290.75|2270.75|17
1640652950000|2021-12-28 00:55:50|2290.68|2270.68|2291.38|2271.38|2291.38|2271.38|2290.55|2270.55|19
1640652960000|2021-12-28 00:56:00|2291.4|2271.4|2292.3|2272.3|2292.3|2272.3|2291.39|2271.39|11
1640652970000|2021-12-28 00:56:10|2292.29|2272.29|2292.23|2272.23|2293.46|2273.46|2291.78|2271.78|28
1640652980000|2021-12-28 00:56:20|2292.24|2272.24|2290.63|2270.63|2292.24|2272.24|2290.63|2270.63|29
1640652990000|2021-12-28 00:56:30|2290.62|2270.62|2290.99|2270.99|2290.99|2270.99|2290.51|2270.51|30
1640653000000|2021-12-28 00:56:40|2290.97|2270.97|2291.3|2271.3|2291.3|2271.3|2290.58|2270.58|22
1640653010000|2021-12-28 00:56:50|2291.1|2271.1|2293.28|2273.28|2293.28|2273.28|2291.1|2271.1|12
1640653020000|2021-12-28 00:57:00|2293.33|2273.33|2293.5|2273.5|2293.9|2273.9|2292.51|2272.51|23
1640653030000|2021-12-28 00:57:10|2293.49|2273.49|2294.47|2274.47|2294.49|2274.49|2293.47|2273.47|12
1640653040000|2021-12-28 00:57:20|2294.57|2274.57|2296.23|2276.23|2296.32|2276.32|2294.57|2274.57|14
1640653050000|2021-12-28 00:57:30|2296.22|2276.22|2297|2277|2297|2277|2296.22|2276.22|9
1640653060000|2021-12-28 00:57:40|2297.58|2277.58|2297.64|2277.64|2297.64|2277.64|2297.56|2277.56|5
1640653070000|2021-12-28 00:57:50|2297.63|2277.63|2297.09|2277.09|2297.66|2277.66|2297.09|2277.09|16
1640653080000|2021-12-28 00:58:00|2297.14|2277.14|2297.47|2277.47|2297.47|2277.47|2296.67|2276.67|25
1640653090000|2021-12-28 00:58:10|2297.51|2277.51|2299.42|2279.42|2299.42|2279.42|2297.43|2277.43|19
1640653100000|2021-12-28 00:58:20|2299.37|2279.37|2299.77|2279.77|2299.98|2279.98|2298.69|2278.69|20
1640653110000|2021-12-28 00:58:30|2299.8|2279.8|2299.36|2279.36|2299.93|2279.93|2299.21|2279.21|25
1640653120000|2021-12-28 00:58:40|2299.38|2279.38|2298.8|2278.8|2300.28|2280.28|2298.74|2278.74|16
1640653130000|2021-12-28 00:58:50|2298.74|2278.74|2298.46|2278.46|2299.36|2279.36|2298.46|2278.46|23
1640653140000|2021-12-28 00:59:00|2298.05|2278.05|2297.42|2277.42|2298.13|2278.13|2296.93|2276.93|27
1640653150000|2021-12-28 00:59:10|2297.39|2277.39|2296.62|2276.62|2298.4|2278.4|2296.62|2276.62|36
1640653160000|2021-12-28 00:59:20|2296.71|2276.71|2295.53|2275.53|2296.71|2276.71|2295.49|2275.49|17
1640653170000|2021-12-28 00:59:30|2295.57|2275.57|2296.39|2276.39|2296.39|2276.39|2295.57|2275.57|6
1640653180000|2021-12-28 00:59:40|2296.95|2276.95|2297.51|2277.51|2297.58|2277.58|2296.95|2276.95|13
1640653190000|2021-12-28 00:59:50|2297.52|2277.52|2295.3|2275.3|2297.54|2277.54|2295.3|2275.3|22
1640653200000|2021-12-28 01:00:00|2295.35|2275.35|2292.55|2272.55|2295.35|2275.35|2292.36|2272.36|30
1640653210000|2021-12-28 01:00:10|2292.6|2272.6|2293.7|2273.7|2293.7|2273.7|2292.26|2272.26|26
1640653220000|2021-12-28 01:00:20|2293.75|2273.75|2294.14|2274.14|2294.14|2274.14|2293.67|2273.67|19
1640653230000|2021-12-28 01:00:30|2294.04|2274.04|2291.67|2271.67|2294.04|2274.04|2291.67|2271.67|28
1640653240000|2021-12-28 01:00:40|2291.68|2271.68|2292.94|2272.94|2293.21|2273.21|2291.64|2271.64|28
1640653250000|2021-12-28 01:00:50|2292.72|2272.72|2293.11|2273.11|2293.45|2273.45|2292.52|2272.52|30
1640653260000|2021-12-28 01:01:00|2292.66|2272.66|2292.34|2272.34|2293.62|2273.62|2291.68|2271.68|37
1640653270000|2021-12-28 01:01:10|2291.85|2271.85|2292.41|2272.41|2292.48|2272.48|2291.59|2271.59|32
1640653280000|2021-12-28 01:01:20|2292.25|2272.25|2291.7|2271.7|2292.55|2272.55|2291.62|2271.62|28
1640653290000|2021-12-28 01:01:30|2291.69|2271.69|2291.96|2271.96|2292.18|2272.18|2291.57|2271.57|23
1640653300000|2021-12-28 01:01:40|2292.06|2272.06|2292.42|2272.42|2292.42|2272.42|2291.65|2271.65|34
1640653310000|2021-12-28 01:01:50|2292.44|2272.44|2292.55|2272.55|2292.75|2272.75|2292.44|2272.44|10
1640653320000|2021-12-28 01:02:00|2292.77|2272.77|2289.82|2269.82|2292.9|2272.9|2289.76|2269.76|31
1640653330000|2021-12-28 01:02:10|2289.77|2269.77|2288.01|2268.01|2290.05|2270.05|2287.42|2267.42|32
1640653340000|2021-12-28 01:02:20|2287.8|2267.8|2286.57|2266.57|2287.8|2267.8|2285.82|2265.82|35
1640653350000|2021-12-28 01:02:30|2286.85|2266.85|2285.75|2265.75|2286.85|2266.85|2285.75|2265.75|31
1640653360000|2021-12-28 01:02:40|2285.72|2265.72|2284.62|2264.62|2285.76|2265.76|2283.89|2263.89|26
1640653370000|2021-12-28 01:02:50|2284.61|2264.61|2284.47|2264.47|2285.01|2265.01|2284.28|2264.28|23
1640653380000|2021-12-28 01:03:00|2284.43|2264.43|2283.55|2263.55|2284.43|2264.43|2283.53|2263.53|19
1640653390000|2021-12-28 01:03:10|2283.56|2263.56|2281.96|2261.96|2283.74|2263.74|2281.51|2261.51|32
1640653400000|2021-12-28 01:03:20|2281.75|2261.75|2282.5|2262.5|2282.9|2262.9|2281.58|2261.58|27
1640653410000|2021-12-28 01:03:30|2282.38|2262.38|2283.19|2263.19|2283.19|2263.19|2282.21|2262.21|24
1640653420000|2021-12-28 01:03:40|2283.2|2263.2|2281.35|2261.35|2283.24|2263.24|2281.26|2261.26|29
1640653430000|2021-12-28 01:03:50|2281.33|2261.33|2281.7|2261.7|2281.98|2261.98|2280.24|2260.24|35
1640653440000|2021-12-28 01:04:00|2281.73|2261.73|2280.23|2260.23|2281.9|2261.9|2279.95|2259.95|32
1640653450000|2021-12-28 01:04:10|2280.3|2260.3|2279.93|2259.93|2280.85|2260.85|2279.93|2259.93|26
1640653460000|2021-12-28 01:04:20|2280|2260|2279.99|2259.99|2280|2260|2279.85|2259.85|3
1640653470000|2021-12-28 01:04:30|2279.92|2259.92|2279.43|2259.43|2280.55|2260.55|2279.43|2259.43|14
1640653480000|2021-12-28 01:04:40|2279.63|2259.63|2279.07|2259.07|2279.68|2259.68|2278.65|2258.65|17
1640653490000|2021-12-28 01:04:50|2278.69|2258.69|2278.98|2258.98|2279.25|2259.25|2278.68|2258.68|11
1640653500000|2021-12-28 01:05:00|2278.97|2258.97|2280.51|2260.51|2280.51|2260.51|2278.93|2258.93|18
1640653510000|2021-12-28 01:05:10|2280.52|2260.52|2280.91|2260.91|2281.06|2261.06|2280.52|2260.52|15
1640653520000|2021-12-28 01:05:20|2280.92|2260.92|2279.43|2259.43|2281|2261|2279.43|2259.43|23
1640653530000|2021-12-28 01:05:30|2279.52|2259.52|2279|2259|2279.52|2259.52|2278.89|2258.89|10
1640653540000|2021-12-28 01:05:40|2279.01|2259.01|2277.78|2257.78|2279.26|2259.26|2277.63|2257.63|18
1640653550000|2021-12-28 01:05:50|2277.17|2257.17|2277.6|2257.6|2277.61|2257.61|2277.17|2257.17|21
1640653560000|2021-12-28 01:06:00|2277.61|2257.61|2278.42|2258.42|2278.75|2258.75|2277.58|2257.58|24
1640653570000|2021-12-28 01:06:10|2278.52|2258.52|2277.48|2257.48|2278.65|2258.65|2277.3|2257.3|23
1640653580000|2021-12-28 01:06:20|2277.47|2257.47|2277.71|2257.71|2277.71|2257.71|2277.42|2257.42|24
1640653590000|2021-12-28 01:06:30|2277.69|2257.69|2278.34|2258.34|2279.27|2259.27|2277.69|2257.69|20
1640653600000|2021-12-28 01:06:40|2278.32|2258.32|2278.33|2258.33|2278.33|2258.33|2277.57|2257.57|24
1640653610000|2021-12-28 01:06:50|2278.32|2258.32|2278.87|2258.87|2278.96|2258.96|2278.32|2258.32|16
1640653620000|2021-12-28 01:07:00|2278.88|2258.88|2279.09|2259.09|2279.19|2259.19|2278.54|2258.54|17
1640653630000|2021-12-28 01:07:10|2279.15|2259.15|2280.64|2260.64|2281.01|2261.01|2279.09|2259.09|25
1640653640000|2021-12-28 01:07:20|2280.58|2260.58|2282.53|2262.53|2282.57|2262.57|2280.49|2260.49|31
1640653650000|2021-12-28 01:07:30|2282.59|2262.59|2283.55|2263.55|2283.55|2263.55|2282.55|2262.55|29
1640653660000|2021-12-28 01:07:40|2283.62|2263.62|2283.39|2263.39|2283.83|2263.83|2283.03|2263.03|13
1640653670000|2021-12-28 01:07:50|2283.61|2263.61|2283.48|2263.48|2283.81|2263.81|2283.39|2263.39|7
1640653680000|2021-12-28 01:08:00|2283.5|2263.5|2283.62|2263.62|2283.62|2263.62|2283.5|2263.5|2
1640653690000|2021-12-28 01:08:10|2283.94|2263.94|2283.72|2263.72|2286.37|2266.37|2283.57|2263.57|36
1640653700000|2021-12-28 01:08:20|2283|2263|2281.82|2261.82|2283.13|2263.13|2281.59|2261.59|17
1640653710000|2021-12-28 01:08:30|2281.77|2261.77|2278.76|2258.76|2281.8|2261.8|2278.39|2258.39|26
1640653720000|2021-12-28 01:08:40|2278.74|2258.74|2279.18|2259.18|2279.23|2259.23|2278.74|2258.74|18
1640653730000|2021-12-28 01:08:50|2279.16|2259.16|2281.05|2261.05|2281.51|2261.51|2279.07|2259.07|31
1640653740000|2021-12-28 01:09:00|2280.96|2260.96|2281.14|2261.14|2281.42|2261.42|2280.6|2260.6|21
1640653750000|2021-12-28 01:09:10|2281.15|2261.15|2285.38|2265.38|2285.49|2265.49|2281.15|2261.15|32
1640653760000|2021-12-28 01:09:20|2285.51|2265.51|2284.48|2264.48|2285.52|2265.52|2284.12|2264.12|27
1640653770000|2021-12-28 01:09:30|2284.39|2264.39|2283.36|2263.36|2284.59|2264.59|2282.99|2262.99|23
1640653780000|2021-12-28 01:09:40|2283.57|2263.57|2287.16|2267.16|2287.21|2267.21|2283.5|2263.5|31
1640653790000|2021-12-28 01:09:50|2287.15|2267.15|2286.69|2266.69|2288.04|2268.04|2286.61|2266.61|32
1640653800000|2021-12-28 01:10:00|2286.7|2266.7|2283.43|2263.43|2287.58|2267.58|2283.43|2263.43|28
1640653810000|2021-12-28 01:10:10|2283.42|2263.42|2282.57|2262.57|2283.53|2263.53|2282.41|2262.41|22
1640653820000|2021-12-28 01:10:20|2282.4|2262.4|2282.72|2262.72|2282.9|2262.9|2282.25|2262.25|19
1640653830000|2021-12-28 01:10:30|2282.75|2262.75|2283.87|2263.87|2284.1|2264.1|2282.35|2262.35|21
1640653840000|2021-12-28 01:10:40|2283.89|2263.89|2283.29|2263.29|2283.97|2263.97|2283.15|2263.15|16
1640653850000|2021-12-28 01:10:50|2283.4|2263.4|2285.23|2265.23|2285.23|2265.23|2283.4|2263.4|19
1640653860000|2021-12-28 01:11:00|2285.18|2265.18|2283.73|2263.73|2285.18|2265.18|2283.63|2263.63|37
1640653870000|2021-12-28 01:11:10|2283.7|2263.7|2282.55|2262.55|2283.7|2263.7|2282.01|2262.01|29
1640653880000|2021-12-28 01:11:20|2282.49|2262.49|2283.02|2263.02|2283.22|2263.22|2282.49|2262.49|23
1640653890000|2021-12-28 01:11:30|2282.56|2262.56|2281.77|2261.77|2283.21|2263.21|2281.66|2261.66|28
1640653900000|2021-12-28 01:11:40|2281.76|2261.76|2282.28|2262.28|2282.31|2262.31|2281.33|2261.33|19
1640653910000|2021-12-28 01:11:50|2282.45|2262.45|2281.72|2261.72|2282.45|2262.45|2281.25|2261.25|18
1640653920000|2021-12-28 01:12:00|2281.91|2261.91|2281.6|2261.6|2281.92|2261.92|2281.5|2261.5|26
1640653930000|2021-12-28 01:12:10|2281.54|2261.54|2278.61|2258.61|2281.64|2261.64|2278.45|2258.45|28
1640653940000|2021-12-28 01:12:20|2278.44|2258.44|2277.97|2257.97|2278.44|2258.44|2277.56|2257.56|25
1640653950000|2021-12-28 01:12:30|2277.83|2257.83|2277.45|2257.45|2278.43|2258.43|2277.17|2257.17|14
1640653960000|2021-12-28 01:12:40|2277.52|2257.52|2277.73|2257.73|2277.9|2257.9|2277.41|2257.41|22
1640653970000|2021-12-28 01:12:50|2277.68|2257.68|2277.65|2257.65|2277.69|2257.69|2277.62|2257.62|7
1640653980000|2021-12-28 01:13:00|2277.29|2257.29|2277.81|2257.81|2277.81|2257.81|2277.28|2257.28|9
1640653990000|2021-12-28 01:13:10|2277.8|2257.8|2276.67|2256.67|2277.8|2257.8|2276.51|2256.51|12
1640654000000|2021-12-28 01:13:20|2277.08|2257.08|2276.64|2256.64|2277.08|2257.08|2276.54|2256.54|9
1640654010000|2021-12-28 01:13:30|2276.61|2256.61|2275.33|2255.33|2276.84|2256.84|2275.13|2255.13|23
1640654020000|2021-12-28 01:13:40|2274.64|2254.64|2272.47|2252.47|2274.76|2254.76|2272.47|2252.47|21
1640654030000|2021-12-28 01:13:50|2272.46|2252.46|2272.43|2252.43|2272.63|2252.63|2271.66|2251.66|31
1640654040000|2021-12-28 01:14:00|2272.47|2252.47|2273.59|2253.59|2273.63|2253.63|2272.46|2252.46|28
1640654050000|2021-12-28 01:14:10|2273.58|2253.58|2272.49|2252.49|2273.59|2253.59|2272.49|2252.49|17
1640654060000|2021-12-28 01:14:20|2272.54|2252.54|2271.93|2251.93|2272.55|2252.55|2271.93|2251.93|12
1640654070000|2021-12-28 01:14:30|2271.79|2251.79|2273.82|2253.82|2273.84|2253.84|2271.79|2251.79|22
1640654080000|2021-12-28 01:14:40|2273.81|2253.81|2273.98|2253.98|2274.43|2254.43|2273.61|2253.61|26
1640654090000|2021-12-28 01:14:50|2273.86|2253.86|2274.89|2254.89|2274.93|2254.93|2273.64|2253.64|27
1640654100000|2021-12-28 01:15:00|2274.85|2254.85|2274.57|2254.57|2274.85|2254.85|2274.42|2254.42|29
1640654110000|2021-12-28 01:15:10|2274.84|2254.84|2278.62|2258.62|2278.62|2258.62|2274.83|2254.83|26
1640654120000|2021-12-28 01:15:20|2278.25|2258.25|2276.38|2256.38|2278.47|2258.47|2276.35|2256.35|31
1640654130000|2021-12-28 01:15:30|2276.33|2256.33|2272.94|2252.94|2276.33|2256.33|2272.94|2252.94|36
1640654140000|2021-12-28 01:15:40|2272.93|2252.93|2271.54|2251.54|2272.93|2252.93|2271.46|2251.46|15
1640654150000|2021-12-28 01:15:50|2271.55|2251.55|2267.33|2247.33|2271.55|2251.55|2267.06|2247.06|35
1640654160000|2021-12-28 01:16:00|2267.34|2247.34|2271.22|2251.22|2271.32|2251.32|2266.89|2246.89|37
1640654170000|2021-12-28 01:16:10|2271.23|2251.23|2272.28|2252.28|2272.52|2252.52|2271.13|2251.13|27
1640654180000|2021-12-28 01:16:20|2272.26|2252.26|2271.42|2251.42|2272.26|2252.26|2271|2251|24
1640654190000|2021-12-28 01:16:30|2271.51|2251.51|2272.82|2252.82|2272.82|2252.82|2271.51|2251.51|19
1640654200000|2021-12-28 01:16:40|2272.81|2252.81|2274.23|2254.23|2274.24|2254.24|2272.74|2252.74|27
1640654210000|2021-12-28 01:16:50|2274.24|2254.24|2275.44|2255.44|2276.58|2256.58|2274.22|2254.22|35
1640654220000|2021-12-28 01:17:00|2274.91|2254.91|2274.8|2254.8|2275.74|2255.74|2274.76|2254.76|34
1640654230000|2021-12-28 01:17:10|2274.82|2254.82|2273.64|2253.64|2274.88|2254.88|2273.39|2253.39|29
1640654240000|2021-12-28 01:17:20|2273.44|2253.44|2273.45|2253.45|2273.45|2253.45|2273.18|2253.18|7
1640654250000|2021-12-28 01:17:30|2273.16|2253.16|2274.98|2254.98|2274.98|2254.98|2272.6|2252.6|20
1640654260000|2021-12-28 01:17:40|2275.09|2255.09|2274.96|2254.96|2275.09|2255.09|2274.4|2254.4|19
1640654270000|2021-12-28 01:17:50|2274.97|2254.97|2276.68|2256.68|2276.68|2256.68|2274.97|2254.97|20
1640654280000|2021-12-28 01:18:00|2276.72|2256.72|2278.72|2258.72|2278.72|2258.72|2276.72|2256.72|28
1640654290000|2021-12-28 01:18:10|2278.71|2258.71|2279.9|2259.9|2279.9|2259.9|2278.55|2258.55|30
1640654300000|2021-12-28 01:18:20|2279.87|2259.87|2278.97|2258.97|2279.87|2259.87|2278.96|2258.96|23
1640654310000|2021-12-28 01:18:30|2278.96|2258.96|2278.18|2258.18|2278.96|2258.96|2278.02|2258.02|17
1640654320000|2021-12-28 01:18:40|2278.15|2258.15|2282.18|2262.18|2282.18|2262.18|2278.15|2258.15|26
1640654330000|2021-12-28 01:18:50|2282.39|2262.39|2280.4|2260.4|2282.62|2262.62|2280.4|2260.4|27
1640654340000|2021-12-28 01:19:00|2280.41|2260.41|2280.85|2260.85|2281.3|2261.3|2279.33|2259.33|26
1640654350000|2021-12-28 01:19:10|2281.09|2261.09|2280.93|2260.93|2282.18|2262.18|2280.31|2260.31|24
1640654360000|2021-12-28 01:19:20|2280.92|2260.92|2280.42|2260.42|2280.92|2260.92|2279.57|2259.57|20
1640654370000|2021-12-28 01:19:30|2280.46|2260.46|2279.83|2259.83|2280.46|2260.46|2279.42|2259.42|29
1640654380000|2021-12-28 01:19:40|2279.91|2259.91|2278.11|2258.11|2279.96|2259.96|2278.11|2258.11|28
1640654390000|2021-12-28 01:19:50|2278.02|2258.02|2278.53|2258.53|2278.53|2258.53|2277.48|2257.48|27
1640654400000|2021-12-28 01:20:00|2278.49|2258.49|2277.54|2257.54|2278.49|2258.49|2277.4|2257.4|33
1640654410000|2021-12-28 01:20:10|2277.51|2257.51|2277.61|2257.61|2278.21|2258.21|2277.46|2257.46|29
1640654420000|2021-12-28 01:20:20|2277.97|2257.97|2277.73|2257.73|2277.99|2257.99|2277.4|2257.4|22
1640654430000|2021-12-28 01:20:30|2277.55|2257.55|2276.82|2256.82|2277.55|2257.55|2276.52|2256.52|32
1640654440000|2021-12-28 01:20:40|2276.83|2256.83|2278.72|2258.72|2278.85|2258.85|2276.79|2256.79|27
1640654450000|2021-12-28 01:20:50|2278.86|2258.86|2277.97|2257.97|2278.86|2258.86|2277.81|2257.81|27
1640654460000|2021-12-28 01:21:00|2277.44|2257.44|2276.8|2256.8|2277.63|2257.63|2276.57|2256.57|24
1640654470000|2021-12-28 01:21:10|2276.67|2256.67|2275.93|2255.93|2276.85|2256.85|2275.93|2255.93|19
1640654480000|2021-12-28 01:21:20|2275.81|2255.81|2275.35|2255.35|2275.81|2255.81|2274.18|2254.18|38
1640654490000|2021-12-28 01:21:30|2275.34|2255.34|2276.53|2256.53|2276.53|2256.53|2275.33|2255.33|30
1640654500000|2021-12-28 01:21:40|2276.52|2256.52|2275.44|2255.44|2276.53|2256.53|2275.44|2255.44|23
1640654510000|2021-12-28 01:21:50|2275.48|2255.48|2270.49|2250.49|2275.48|2255.48|2270.49|2250.49|38
1640654520000|2021-12-28 01:22:00|2270.53|2250.53|2269.03|2249.03|2270.53|2250.53|2268.41|2248.41|27
1640654530000|2021-12-28 01:22:10|2269.02|2249.02|2268.81|2248.81|2269.21|2249.21|2268.28|2248.28|31
1640654540000|2021-12-28 01:22:20|2268.99|2248.99|2270.16|2250.16|2270.16|2250.16|2268.88|2248.88|30
1640654550000|2021-12-28 01:22:30|2270.15|2250.15|2271.48|2251.48|2271.49|2251.49|2270.15|2250.15|31
1640654560000|2021-12-28 01:22:40|2271.46|2251.46|2270.82|2250.82|2271.46|2251.46|2270.5|2250.5|27
1640654570000|2021-12-28 01:22:50|2270.81|2250.81|2270.59|2250.59|2270.86|2250.86|2270.57|2250.57|26
1640654580000|2021-12-28 01:23:00|2270.57|2250.57|2270.31|2250.31|2270.63|2250.63|2269.93|2249.93|26
1640654590000|2021-12-28 01:23:10|2270.36|2250.36|2271.01|2251.01|2271.01|2251.01|2270.34|2250.34|17
1640654600000|2021-12-28 01:23:20|2271.2|2251.2|2271.53|2251.53|2272.39|2252.39|2271.15|2251.15|26
1640654610000|2021-12-28 01:23:30|2270.92|2250.92|2270.86|2250.86|2271.44|2251.44|2270.57|2250.57|23
1640654620000|2021-12-28 01:23:40|2270.81|2250.81|2271.25|2251.25|2271.25|2251.25|2270.46|2250.46|29
1640654630000|2021-12-28 01:23:50|2271.48|2251.48|2272.45|2252.45|2272.45|2252.45|2271.18|2251.18|31
1640654640000|2021-12-28 01:24:00|2272.07|2252.07|2272.87|2252.87|2272.9|2252.9|2271.93|2251.93|17
1640654650000|2021-12-28 01:24:10|2272.94|2252.94|2270.73|2250.73|2273.01|2253.01|2270.37|2250.37|21
1640654660000|2021-12-28 01:24:20|2270.31|2250.31|2268.48|2248.48|2270.31|2250.31|2268.46|2248.46|15
1640654670000|2021-12-28 01:24:30|2268.51|2248.51|2270.82|2250.82|2271.06|2251.06|2268.4|2248.4|26
1640654680000|2021-12-28 01:24:40|2270.99|2250.99|2273.48|2253.48|2273.48|2253.48|2270.91|2250.91|30
1640654690000|2021-12-28 01:24:50|2273.41|2253.41|2275.19|2255.19|2275.19|2255.19|2273.19|2253.19|26
1640654700000|2021-12-28 01:25:00|2275.21|2255.21|2275.28|2255.28|2276.27|2256.27|2275.09|2255.09|22
1640654710000|2021-12-28 01:25:10|2275.33|2255.33|2275.95|2255.95|2276.08|2256.08|2275.03|2255.03|13
1640654720000|2021-12-28 01:25:20|2276.07|2256.07|2278.09|2258.09|2278.09|2258.09|2276.07|2256.07|14
1640654730000|2021-12-28 01:25:30|2278.03|2258.03|2281.68|2261.68|2281.75|2261.75|2278.03|2258.03|30
1640654740000|2021-12-28 01:25:40|2281.76|2261.76|2280.57|2260.57|2281.76|2261.76|2280.45|2260.45|25
1640654750000|2021-12-28 01:25:50|2280.62|2260.62|2281.36|2261.36|2281.36|2261.36|2280.5|2260.5|27
1640654760000|2021-12-28 01:26:00|2281.35|2261.35|2281.64|2261.64|2281.7|2261.7|2280.04|2260.04|32
1640654770000|2021-12-28 01:26:10|2281.54|2261.54|2282.18|2262.18|2282.37|2262.37|2281.54|2261.54|17
1640654780000|2021-12-28 01:26:20|2282.21|2262.21|2282.45|2262.45|2283.09|2263.09|2282.17|2262.17|26
1640654790000|2021-12-28 01:26:30|2282.47|2262.47|2283.06|2263.06|2283.1|2263.1|2282.47|2262.47|13
1640654800000|2021-12-28 01:26:40|2282.99|2262.99|2282.83|2262.83|2283.06|2263.06|2282.5|2262.5|23
1640654810000|2021-12-28 01:26:50|2282.84|2262.84|2283.18|2263.18|2283.43|2263.43|2282.67|2262.67|14
1640654820000|2021-12-28 01:27:00|2283.16|2263.16|2283.08|2263.08|2283.16|2263.16|2282.43|2262.43|23
1640654830000|2021-12-28 01:27:10|2283.14|2263.14|2284.85|2264.85|2284.92|2264.92|2283.13|2263.13|24
1640654840000|2021-12-28 01:27:20|2284.83|2264.83|2284.38|2264.38|2284.83|2264.83|2284.29|2264.29|23
1640654850000|2021-12-28 01:27:30|2284.31|2264.31|2284.43|2264.43|2284.56|2264.56|2284.14|2264.14|15
1640654860000|2021-12-28 01:27:40|2284.44|2264.44|2284.43|2264.43|2284.59|2264.59|2283.77|2263.77|23
1640654870000|2021-12-28 01:27:50|2284.44|2264.44|2284.59|2264.59|2284.59|2264.59|2284.34|2264.34|22
1640654880000|2021-12-28 01:28:00|2284.58|2264.58|2286.62|2266.62|2288.05|2268.05|2284.5|2264.5|32
1640654890000|2021-12-28 01:28:10|2286.63|2266.63|2286.1|2266.1|2286.67|2266.67|2286.02|2266.02|21
1640654900000|2021-12-28 01:28:20|2286.03|2266.03|2285.33|2265.33|2286.07|2266.07|2285.3|2265.3|20
1640654910000|2021-12-28 01:28:30|2285.36|2265.36|2286.31|2266.31|2286.62|2266.62|2285.36|2265.36|28
1640654920000|2021-12-28 01:28:40|2286.37|2266.37|2286.05|2266.05|2286.37|2266.37|2285.53|2265.53|21
1640654930000|2021-12-28 01:28:50|2286.13|2266.13|2286.26|2266.26|2287.24|2267.24|2285.83|2265.83|32
1640654940000|2021-12-28 01:29:00|2286.28|2266.28|2285.81|2265.81|2286.44|2266.44|2285.66|2265.66|18
1640654950000|2021-12-28 01:29:10|2285.66|2265.66|2285.46|2265.46|2285.81|2265.81|2284.01|2264.01|31
1640654960000|2021-12-28 01:29:20|2285.47|2265.47|2285.72|2265.72|2285.82|2265.82|2285.44|2265.44|22
1640654970000|2021-12-28 01:29:30|2285.77|2265.77|2285.31|2265.31|2285.77|2265.77|2284.97|2264.97|25
1640654980000|2021-12-28 01:29:40|2285.48|2265.48|2283.74|2263.74|2285.48|2265.48|2283.74|2263.74|30
1640654990000|2021-12-28 01:29:50|2283.62|2263.62|2284.63|2264.63|2284.67|2264.67|2283.25|2263.25|35
1640655000000|2021-12-28 01:30:00|2284.54|2264.54|2282.27|2262.27|2284.6|2264.6|2282.27|2262.27|33
1640655010000|2021-12-28 01:30:10|2282.03|2262.03|2279.65|2259.65|2282.03|2262.03|2278.75|2258.75|37
1640655020000|2021-12-28 01:30:20|2279.66|2259.66|2278.33|2258.33|2279.89|2259.89|2278.3|2258.3|27
1640655030000|2021-12-28 01:30:30|2277.73|2257.73|2277.23|2257.23|2277.73|2257.73|2277.1|2257.1|17
1640655040000|2021-12-28 01:30:40|2277.15|2257.15|2276.96|2256.96|2277.31|2257.31|2276.94|2256.94|15
1640655050000|2021-12-28 01:30:50|2276.98|2256.98|2275.07|2255.07|2276.98|2256.98|2274.52|2254.52|35
1640655060000|2021-12-28 01:31:00|2275.06|2255.06|2276.44|2256.44|2276.47|2256.47|2275.06|2255.06|27
1640655070000|2021-12-28 01:31:10|2276.46|2256.46|2276.49|2256.49|2276.49|2256.49|2276.39|2256.39|23
1640655080000|2021-12-28 01:31:20|2276.47|2256.47|2275.6|2255.6|2276.47|2256.47|2275.6|2255.6|22
1640655090000|2021-12-28 01:31:30|2275.76|2255.76|2273.55|2253.55|2275.76|2255.76|2273.55|2253.55|28
1640655100000|2021-12-28 01:31:40|2273.75|2253.75|2273|2253|2273.82|2253.82|2272.74|2252.74|27
1640655110000|2021-12-28 01:31:50|2273.06|2253.06|2272.71|2252.71|2273.06|2253.06|2272.62|2252.62|5
1640655120000|2021-12-28 01:32:00|2272.79|2252.79|2271.91|2251.91|2272.79|2252.79|2271.46|2251.46|29
1640655130000|2021-12-28 01:32:10|2271.86|2251.86|2271.5|2251.5|2271.86|2251.86|2271.49|2251.49|29
1640655140000|2021-12-28 01:32:20|2271.53|2251.53|2271.49|2251.49|2271.55|2251.55|2271.42|2251.42|22
1640655150000|2021-12-28 01:32:30|2271.51|2251.51|2271.55|2251.55|2271.67|2251.67|2271.05|2251.05|21
1640655160000|2021-12-28 01:32:40|2271.52|2251.52|2271.23|2251.23|2271.65|2251.65|2270.99|2250.99|29
1640655170000|2021-12-28 01:32:50|2271.21|2251.21|2270.55|2250.55|2271.22|2251.22|2270.55|2250.55|18
1640655180000|2021-12-28 01:33:00|2270.5|2250.5|2274.05|2254.05|2274.15|2254.15|2270.06|2250.06|31
1640655190000|2021-12-28 01:33:10|2274.18|2254.18|2273.33|2253.33|2274.62|2254.62|2273.03|2253.03|28
1640655200000|2021-12-28 01:33:20|2273.28|2253.28|2272.33|2252.33|2273.6|2253.6|2271.88|2251.88|23
1640655210000|2021-12-28 01:33:30|2272.31|2252.31|2273.79|2253.79|2274.02|2254.02|2271.95|2251.95|28
1640655220000|2021-12-28 01:33:40|2274.02|2254.02|2273.65|2253.65|2274.03|2254.03|2273.65|2253.65|17
1640655230000|2021-12-28 01:33:50|2273.67|2253.67|2273.83|2253.83|2274.26|2254.26|2273.67|2253.67|16
1640655240000|2021-12-28 01:34:00|2273.82|2253.82|2275.15|2255.15|2275.15|2255.15|2273.78|2253.78|13
1640655250000|2021-12-28 01:34:10|2275.21|2255.21|2276.09|2256.09|2276.11|2256.11|2275.21|2255.21|20
1640655260000|2021-12-28 01:34:20|2276.03|2256.03|2275.05|2255.05|2276.03|2256.03|2275.05|2255.05|20
1640655270000|2021-12-28 01:34:30|2274.91|2254.91|2273.6|2253.6|2274.95|2254.95|2273.3|2253.3|32
1640655280000|2021-12-28 01:34:40|2273.58|2253.58|2272.95|2252.95|2273.6|2253.6|2272.95|2252.95|11
1640655290000|2021-12-28 01:34:50|2272.71|2252.71|2271.64|2251.64|2272.75|2252.75|2271.64|2251.64|15
1640655300000|2021-12-28 01:35:00|2271.65|2251.65|2271.74|2251.74|2271.86|2251.86|2271.59|2251.59|13
1640655310000|2021-12-28 01:35:10|2271.77|2251.77|2269.94|2249.94|2271.82|2251.82|2269.39|2249.39|32
1640655320000|2021-12-28 01:35:20|2269.74|2249.74|2271.71|2251.71|2271.71|2251.71|2269.56|2249.56|32
1640655330000|2021-12-28 01:35:30|2271.46|2251.46|2270.59|2250.59|2271.48|2251.48|2270.01|2250.01|26
1640655340000|2021-12-28 01:35:40|2270.48|2250.48|2271.55|2251.55|2271.66|2251.66|2270.48|2250.48|27
1640655350000|2021-12-28 01:35:50|2271.54|2251.54|2271.63|2251.63|2271.63|2251.63|2270.83|2250.83|28
1640655360000|2021-12-28 01:36:00|2271.69|2251.69|2271.83|2251.83|2272.34|2252.34|2271.5|2251.5|26
1640655370000|2021-12-28 01:36:10|2271.94|2251.94|2272.27|2252.27|2272.63|2252.63|2271.94|2251.94|15
1640655380000|2021-12-28 01:36:20|2272.26|2252.26|2271.81|2251.81|2272.39|2252.39|2271.53|2251.53|15
1640655390000|2021-12-28 01:36:30|2271.99|2251.99|2271.41|2251.41|2272|2252|2271.41|2251.41|20
1640655400000|2021-12-28 01:36:40|2271.32|2251.32|2269.19|2249.19|2271.42|2251.42|2268.97|2248.97|26
1640655410000|2021-12-28 01:36:50|2269.03|2249.03|2268.96|2248.96|2269.42|2249.42|2268.51|2248.51|30
1640655420000|2021-12-28 01:37:00|2269.07|2249.07|2269.59|2249.59|2270.18|2250.18|2268.71|2248.71|38
1640655430000|2021-12-28 01:37:10|2269.97|2249.97|2270.75|2250.75|2270.95|2250.95|2269.75|2249.75|20
1640655440000|2021-12-28 01:37:20|2270.73|2250.73|2268.8|2248.8|2270.73|2250.73|2268.8|2248.8|27
1640655450000|2021-12-28 01:37:30|2268.33|2248.33|2269.01|2249.01|2269.57|2249.57|2268.33|2248.33|30
1640655460000|2021-12-28 01:37:40|2268.98|2248.98|2268.51|2248.51|2268.98|2248.98|2267.94|2247.94|31
1640655470000|2021-12-28 01:37:50|2268.54|2248.54|2269.73|2249.73|2269.73|2249.73|2268.52|2248.52|34
1640655480000|2021-12-28 01:38:00|2269.65|2249.65|2269.44|2249.44|2269.65|2249.65|2269.22|2249.22|10
1640655490000|2021-12-28 01:38:10|2269.74|2249.74|2268.38|2248.38|2269.74|2249.74|2268.38|2248.38|13
1640655500000|2021-12-28 01:38:20|2268.34|2248.34|2266.87|2246.87|2268.91|2248.91|2266.87|2246.87|20
1640655510000|2021-12-28 01:38:30|2266.83|2246.83|2265.19|2245.19|2266.83|2246.83|2264.86|2244.86|27
1640655520000|2021-12-28 01:38:40|2265.38|2245.38|2264.08|2244.08|2265.95|2245.95|2264|2244|30
1640655530000|2021-12-28 01:38:50|2264.06|2244.06|2265.29|2245.29|2265.69|2245.69|2263.29|2243.29|38
1640655540000|2021-12-28 01:39:00|2265.57|2245.57|2264.6|2244.6|2265.7|2245.7|2264.6|2244.6|37
1640655550000|2021-12-28 01:39:10|2263.5|2243.5|2258.4|2238.4|2263.52|2243.52|2258.34|2238.34|34
1640655560000|2021-12-28 01:39:20|2258.38|2238.38|2258.81|2238.81|2259|2239|2257.55|2237.55|29
1640655570000|2021-12-28 01:39:30|2259.2|2239.2|2258.5|2238.5|2259.2|2239.2|2258.43|2238.43|15
1640655580000|2021-12-28 01:39:40|2258.49|2238.49|2258.01|2238.01|2258.8|2238.8|2256.99|2236.99|27
1640655590000|2021-12-28 01:39:50|2258.03|2238.03|2258.22|2238.22|2259.55|2239.55|2257.89|2237.89|34
1640655600000|2021-12-28 01:40:00|2258.31|2238.31|2255.19|2235.19|2258.41|2238.41|2255.13|2235.13|29
1640655610000|2021-12-28 01:40:10|2254.83|2234.83|2255.36|2235.36|2255.36|2235.36|2254.55|2234.55|9
1640655620000|2021-12-28 01:40:20|2255.3|2235.3|2252.85|2232.85|2255.36|2235.36|2252.85|2232.85|17
1640655630000|2021-12-28 01:40:30|2252.65|2232.65|2251|2231|2252.68|2232.68|2251|2231|25
1640655640000|2021-12-28 01:40:40|2250.87|2230.87|2251.52|2231.52|2253.14|2233.14|2250.87|2230.87|31
1640655650000|2021-12-28 01:40:50|2251.33|2231.33|2251.91|2231.91|2251.99|2231.99|2250.81|2230.81|32
1640655660000|2021-12-28 01:41:00|2252.09|2232.09|2252.73|2232.73|2252.73|2232.73|2251.82|2231.82|33
1640655670000|2021-12-28 01:41:10|2252.64|2232.64|2255.72|2235.72|2255.72|2235.72|2252.5|2232.5|23
1640655680000|2021-12-28 01:41:20|2255.74|2235.74|2254.32|2234.32|2255.74|2235.74|2253.65|2233.65|30
1640655690000|2021-12-28 01:41:30|2254.15|2234.15|2253.82|2233.82|2254.32|2234.32|2253.46|2233.46|32
1640655700000|2021-12-28 01:41:40|2253.85|2233.85|2253.85|2233.85|2253.92|2233.92|2253.14|2233.14|27
1640655710000|2021-12-28 01:41:50|2253.8|2233.8|2252.64|2232.64|2253.93|2233.93|2252.64|2232.64|15
1640655720000|2021-12-28 01:42:00|2252.56|2232.56|2250.3|2230.3|2252.85|2232.85|2250.23|2230.23|32
1640655730000|2021-12-28 01:42:10|2250.29|2230.29|2248.55|2228.55|2250.29|2230.29|2248.41|2228.41|29
1640655740000|2021-12-28 01:42:20|2249.16|2229.16|2244.71|2224.71|2249.16|2229.16|2244.71|2224.71|32
1640655750000|2021-12-28 01:42:30|2244.69|2224.69|2247.78|2227.78|2247.91|2227.91|2244.69|2224.69|28
1640655760000|2021-12-28 01:42:40|2247.85|2227.85|2247.84|2227.84|2248.37|2228.37|2247.82|2227.82|28
1640655770000|2021-12-28 01:42:50|2247.85|2227.85|2247.42|2227.42|2248.26|2228.26|2247.18|2227.18|29
1640655780000|2021-12-28 01:43:00|2247.48|2227.48|2247.4|2227.4|2248.28|2228.28|2246.74|2226.74|36
1640655790000|2021-12-28 01:43:10|2247.43|2227.43|2252.1|2232.1|2252.1|2232.1|2247.43|2227.43|37
1640655800000|2021-12-28 01:43:20|2252.25|2232.25|2250.67|2230.67|2252.25|2232.25|2250.59|2230.59|38
1640655810000|2021-12-28 01:43:30|2250.68|2230.68|2254.13|2234.13|2254.13|2234.13|2250.62|2230.62|34
1640655820000|2021-12-28 01:43:40|2254.11|2234.11|2252.9|2232.9|2254.96|2234.96|2252.9|2232.9|18
1640655830000|2021-12-28 01:43:50|2252.91|2232.91|2252.89|2232.89|2252.96|2232.96|2252.18|2232.18|21
1640655840000|2021-12-28 01:44:00|2252.84|2232.84|2250.22|2230.22|2252.84|2232.84|2250.22|2230.22|32
1640655850000|2021-12-28 01:44:10|2249.73|2229.73|2247.49|2227.49|2249.93|2229.93|2246.76|2226.76|38
1640655860000|2021-12-28 01:44:20|2247.51|2227.51|2248.46|2228.46|2248.82|2228.82|2247.51|2227.51|31
1640655870000|2021-12-28 01:44:30|2248.65|2228.65|2248.34|2228.34|2248.65|2228.65|2247.23|2227.23|37
1640655880000|2021-12-28 01:44:40|2248.36|2228.36|2247.63|2227.63|2248.42|2228.42|2247.6|2227.6|21
1640655890000|2021-12-28 01:44:50|2247.64|2227.64|2247.49|2227.49|2247.66|2227.66|2247.44|2227.44|14
1640655900000|2021-12-28 01:45:00|2247.41|2227.41|2244.56|2224.56|2247.41|2227.41|2244.56|2224.56|18
1640655910000|2021-12-28 01:45:10|2244.09|2224.09|2244.07|2224.07|2244.58|2224.58|2244.04|2224.04|20
1640655920000|2021-12-28 01:45:20|2244.14|2224.14|2242.52|2222.52|2244.24|2224.24|2242.52|2222.52|18
1640655930000|2021-12-28 01:45:30|2242.53|2222.53|2238.54|2218.54|2242.53|2222.53|2238.06|2218.06|29
1640655940000|2021-12-28 01:45:40|2237.99|2217.99|2239.15|2219.15|2240.19|2220.19|2237.94|2217.94|34
1640655950000|2021-12-28 01:45:50|2239.09|2219.09|2241.16|2221.16|2241.16|2221.16|2238.85|2218.85|33
1640655960000|2021-12-28 01:46:00|2241.17|2221.17|2239.75|2219.75|2241.23|2221.23|2239.45|2219.45|30
1640655970000|2021-12-28 01:46:10|2239.69|2219.69|2240.92|2220.92|2240.92|2220.92|2239.04|2219.04|33
1640655980000|2021-12-28 01:46:20|2241|2221|2242.36|2222.36|2242.36|2222.36|2241|2221|34
1640655990000|2021-12-28 01:46:30|2242.78|2222.78|2246.18|2226.18|2246.19|2226.19|2242.53|2222.53|30
1640656000000|2021-12-28 01:46:40|2246.06|2226.06|2245.39|2225.39|2246.06|2226.06|2245.12|2225.12|30
1640656010000|2021-12-28 01:46:50|2245.42|2225.42|2243.49|2223.49|2245.47|2225.47|2243.49|2223.49|28
1640656020000|2021-12-28 01:47:00|2243.93|2223.93|2244.42|2224.42|2244.42|2224.42|2243.47|2223.47|21
1640656030000|2021-12-28 01:47:10|2244.45|2224.45|2245.55|2225.55|2245.61|2225.61|2244.45|2224.45|29
1640656040000|2021-12-28 01:47:20|2245.56|2225.56|2244.83|2224.83|2245.56|2225.56|2244.77|2224.77|32
1640656050000|2021-12-28 01:47:30|2244.34|2224.34|2244.46|2224.46|2244.57|2224.57|2244.23|2224.23|28
1640656060000|2021-12-28 01:47:40|2244.65|2224.65|2245.31|2225.31|2245.31|2225.31|2244.44|2224.44|28
1640656070000|2021-12-28 01:47:50|2245.38|2225.38|2246.13|2226.13|2246.13|2226.13|2245.16|2225.16|15
1640656080000|2021-12-28 01:48:00|2247.38|2227.38|2247.29|2227.29|2247.38|2227.38|2247.07|2227.07|25
1640656090000|2021-12-28 01:48:10|2247.12|2227.12|2244.29|2224.29|2247.37|2227.37|2244.29|2224.29|33
1640656100000|2021-12-28 01:48:20|2244.31|2224.31|2243.42|2223.42|2244.32|2224.32|2243.42|2223.42|21
1640656110000|2021-12-28 01:48:30|2243.43|2223.43|2245.13|2225.13|2245.3|2225.3|2243.12|2223.12|29
1640656120000|2021-12-28 01:48:40|2245.24|2225.24|2248.45|2228.45|2248.82|2228.82|2244.76|2224.76|37
1640656130000|2021-12-28 01:48:50|2248.48|2228.48|2250.51|2230.51|2250.81|2230.81|2248.3|2228.3|26
1640656140000|2021-12-28 01:49:00|2250.83|2230.83|2254.46|2234.46|2254.46|2234.46|2250.71|2230.71|29
1640656150000|2021-12-28 01:49:10|2254.48|2234.48|2254.54|2234.54|2254.55|2234.55|2254.44|2234.44|19
1640656160000|2021-12-28 01:49:20|2254.51|2234.51|2254.78|2234.78|2254.82|2234.82|2254.26|2234.26|14
1640656170000|2021-12-28 01:49:30|2254.95|2234.95|2252.91|2232.91|2255.03|2235.03|2252.79|2232.79|27
1640656180000|2021-12-28 01:49:40|2252.73|2232.73|2252.42|2232.42|2253.38|2233.38|2252.42|2232.42|33
1640656190000|2021-12-28 01:49:50|2252.5|2232.5|2253.18|2233.18|2253.27|2233.27|2252.37|2232.37|29
1640656200000|2021-12-28 01:50:00|2253.22|2233.22|2253.86|2233.86|2253.86|2233.86|2253.13|2233.13|30
1640656210000|2021-12-28 01:50:10|2253.77|2233.77|2254.53|2234.53|2254.57|2234.57|2253.72|2233.72|28
1640656220000|2021-12-28 01:50:20|2254.5|2234.5|2254.29|2234.29|2254.5|2234.5|2254.08|2234.08|16
1640656230000|2021-12-28 01:50:30|2254.26|2234.26|2255.3|2235.3|2255.42|2235.42|2254.26|2234.26|27
1640656240000|2021-12-28 01:50:40|2255.29|2235.29|2255.44|2235.44|2256.14|2236.14|2255.29|2235.29|23
1640656250000|2021-12-28 01:50:50|2255.47|2235.47|2255.25|2235.25|2255.49|2235.49|2255.08|2235.08|23
1640656260000|2021-12-28 01:51:00|2255.2|2235.2|2252.66|2232.66|2255.21|2235.21|2252.53|2232.53|23
1640656270000|2021-12-28 01:51:10|2252.45|2232.45|2252.45|2232.45|2252.84|2232.84|2251.8|2231.8|20
1640656280000|2021-12-28 01:51:20|2252.33|2232.33|2251.2|2231.2|2252.63|2232.63|2251.2|2231.2|19
1640656290000|2021-12-28 01:51:30|2250.85|2230.85|2248.59|2228.59|2250.85|2230.85|2248.47|2228.47|31
1640656300000|2021-12-28 01:51:40|2248.58|2228.58|2247.88|2227.88|2248.58|2228.58|2247.59|2227.59|29
1640656310000|2021-12-28 01:51:50|2247.82|2227.82|2246.54|2226.54|2247.98|2227.98|2246.22|2226.22|26
1640656320000|2021-12-28 01:52:00|2246.53|2226.53|2248.42|2228.42|2248.42|2228.42|2246.53|2226.53|35
1640656330000|2021-12-28 01:52:10|2248.28|2228.28|2251.06|2231.06|2252.65|2232.65|2248.28|2228.28|34
1640656340000|2021-12-28 01:52:20|2251.02|2231.02|2248.33|2228.33|2251.18|2231.18|2248.33|2228.33|29
1640656350000|2021-12-28 01:52:30|2248.42|2228.42|2248.24|2228.24|2248.46|2228.46|2247.97|2227.97|28
1640656360000|2021-12-28 01:52:40|2248.23|2228.23|2248.84|2228.84|2249.42|2229.42|2247.97|2227.97|32
1640656370000|2021-12-28 01:52:50|2248.8|2228.8|2250.4|2230.4|2250.4|2230.4|2248.69|2228.69|32
1640656380000|2021-12-28 01:53:00|2250.38|2230.38|2250.23|2230.23|2250.59|2230.59|2250.12|2230.12|27
1640656390000|2021-12-28 01:53:10|2250.14|2230.14|2246.57|2226.57|2250.26|2230.26|2246.5|2226.5|34
1640656400000|2021-12-28 01:53:20|2246.65|2226.65|2247.24|2227.24|2248.36|2228.36|2246.49|2226.49|36
1640656410000|2021-12-28 01:53:30|2247.28|2227.28|2249.18|2229.18|2249.83|2229.83|2247.28|2227.28|28
1640656420000|2021-12-28 01:53:40|2249.13|2229.13|2250.09|2230.09|2250.09|2230.09|2249.01|2229.01|32
1640656430000|2021-12-28 01:53:50|2250.11|2230.11|2250.17|2230.17|2250.47|2230.47|2249.57|2229.57|29
1640656440000|2021-12-28 01:54:00|2250.22|2230.22|2248.57|2228.57|2250.51|2230.51|2248.46|2228.46|35
1640656450000|2021-12-28 01:54:10|2248.53|2228.53|2248.65|2228.65|2248.73|2228.73|2248.18|2228.18|32
1640656460000|2021-12-28 01:54:20|2248.37|2228.37|2246.58|2226.58|2248.66|2228.66|2246.58|2226.58|26
1640656470000|2021-12-28 01:54:30|2246.73|2226.73|2247.43|2227.43|2247.43|2227.43|2246.73|2226.73|25
1640656480000|2021-12-28 01:54:40|2247.37|2227.37|2249.64|2229.64|2249.64|2229.64|2247.12|2227.12|32
1640656490000|2021-12-28 01:54:50|2249.63|2229.63|2250.79|2230.79|2250.82|2230.82|2249.53|2229.53|23
1640656500000|2021-12-28 01:55:00|2250.77|2230.77|2248.53|2228.53|2250.96|2230.96|2247.83|2227.83|37
1640656510000|2021-12-28 01:55:10|2248.51|2228.51|2247.44|2227.44|2248.88|2228.88|2247.44|2227.44|31
1640656520000|2021-12-28 01:55:20|2247.47|2227.47|2247.63|2227.63|2248|2228|2247.15|2227.15|18
1640656530000|2021-12-28 01:55:30|2247.62|2227.62|2243.42|2223.42|2247.82|2227.82|2243.25|2223.25|26
1640656540000|2021-12-28 01:55:40|2243.24|2223.24|2244.24|2224.24|2244.86|2224.86|2243.24|2223.24|31
1640656550000|2021-12-28 01:55:50|2244.29|2224.29|2244.92|2224.92|2244.92|2224.92|2244.22|2224.22|23
1640656560000|2021-12-28 01:56:00|2244.94|2224.94|2244.28|2224.28|2245.1|2225.1|2244.11|2224.11|24
1640656570000|2021-12-28 01:56:10|2243.82|2223.82|2244.53|2224.53|2244.74|2224.74|2243.82|2223.82|35
1640656580000|2021-12-28 01:56:20|2244.5|2224.5|2247.34|2227.34|2247.34|2227.34|2244.5|2224.5|23
1640656590000|2021-12-28 01:56:30|2247.19|2227.19|2247.48|2227.48|2247.5|2227.5|2246.52|2226.52|25
1640656600000|2021-12-28 01:56:40|2247.5|2227.5|2246.41|2226.41|2247.5|2227.5|2246.34|2226.34|26
1640656610000|2021-12-28 01:56:50|2246.56|2226.56|2247.47|2227.47|2247.47|2227.47|2246.54|2226.54|25
1640656620000|2021-12-28 01:57:00|2247.28|2227.28|2249.32|2229.32|2249.32|2229.32|2247.28|2227.28|19
1640656630000|2021-12-28 01:57:10|2249.37|2229.37|2249.81|2229.81|2249.84|2229.84|2249|2229|15
1640656640000|2021-12-28 01:57:20|2249.91|2229.91|2251.47|2231.47|2251.55|2231.55|2249.91|2229.91|16
1640656650000|2021-12-28 01:57:30|2251.46|2231.46|2251.31|2231.31|2251.89|2231.89|2251.26|2231.26|13
1640656660000|2021-12-28 01:57:40|2251.34|2231.34|2253.23|2233.23|2253.35|2233.35|2251.07|2231.07|28
1640656670000|2021-12-28 01:57:50|2253.17|2233.17|2253.12|2233.12|2253.19|2233.19|2253|2233|27
1640656680000|2021-12-28 01:58:00|2253.11|2233.11|2254.58|2234.58|2254.58|2234.58|2253.09|2233.09|23
1640656690000|2021-12-28 01:58:10|2254.59|2234.59|2252.81|2232.81|2254.59|2234.59|2252.81|2232.81|19
1640656700000|2021-12-28 01:58:20|2252.84|2232.84|2253.61|2233.61|2254.45|2234.45|2252.81|2232.81|31
1640656710000|2021-12-28 01:58:30|2253.57|2233.57|2255.89|2235.89|2255.89|2235.89|2253.54|2233.54|32
1640656720000|2021-12-28 01:58:40|2255.54|2235.54|2255.72|2235.72|2256.21|2236.21|2255.54|2235.54|35
1640656730000|2021-12-28 01:58:50|2255.69|2235.69|2254.15|2234.15|2255.87|2235.87|2254.08|2234.08|31
1640656740000|2021-12-28 01:59:00|2254.14|2234.14|2254.2|2234.2|2254.35|2234.35|2254.06|2234.06|23
1640656750000|2021-12-28 01:59:10|2254.27|2234.27|2255.74|2235.74|2255.74|2235.74|2254.27|2234.27|34
1640656760000|2021-12-28 01:59:20|2255.77|2235.77|2255.46|2235.46|2256.18|2236.18|2255.39|2235.39|30
1640656770000|2021-12-28 01:59:30|2255.49|2235.49|2256.79|2236.79|2256.86|2236.86|2255.49|2235.49|29
1640656780000|2021-12-28 01:59:40|2256.77|2236.77|2254.03|2234.03|2256.77|2236.77|2254.03|2234.03|37
1640656790000|2021-12-28 01:59:50|2254.08|2234.08|2251.45|2231.45|2254.27|2234.27|2251.42|2231.42|34
1640656800000|2021-12-28 02:00:00|2251.46|2231.46|2247.94|2227.94|2251.46|2231.46|2247.05|2227.05|30
1640656810000|2021-12-28 02:00:10|2247.66|2227.66|2247.94|2227.94|2248.05|2228.05|2246.55|2226.55|30
1640656820000|2021-12-28 02:00:20|2247.8|2227.8|2248.04|2228.04|2248.95|2228.95|2247.76|2227.76|32
1640656830000|2021-12-28 02:00:30|2248.07|2228.07|2246.8|2226.8|2248.27|2228.27|2246.8|2226.8|31
1640656840000|2021-12-28 02:00:40|2246.78|2226.78|2246.87|2226.87|2247.66|2227.66|2246.4|2226.4|34
1640656850000|2021-12-28 02:00:50|2246.97|2226.97|2248.11|2228.11|2248.11|2228.11|2246.57|2226.57|24
1640656860000|2021-12-28 02:01:00|2248.07|2228.07|2247.78|2227.78|2248.54|2228.54|2247.54|2227.54|31
1640656870000|2021-12-28 02:01:10|2247.79|2227.79|2249.34|2229.34|2249.34|2229.34|2247.6|2227.6|34
1640656880000|2021-12-28 02:01:20|2249.62|2229.62|2246.57|2226.57|2249.62|2229.62|2246.55|2226.55|35
1640656890000|2021-12-28 02:01:30|2246.51|2226.51|2247.33|2227.33|2247.42|2227.42|2246.51|2226.51|28
1640656900000|2021-12-28 02:01:40|2247.46|2227.46|2246.38|2226.38|2247.46|2227.46|2246.33|2226.33|26
1640656910000|2021-12-28 02:01:50|2246.37|2226.37|2247.1|2227.1|2247.19|2227.19|2245.81|2225.81|31
1640656920000|2021-12-28 02:02:00|2247.06|2227.06|2248.62|2228.62|2248.67|2228.67|2247.06|2227.06|30
1640656930000|2021-12-28 02:02:10|2248.64|2228.64|2249.62|2229.62|2250.37|2230.37|2248.59|2228.59|38
1640656940000|2021-12-28 02:02:20|2249.65|2229.65|2249.13|2229.13|2250.34|2230.34|2249.07|2229.07|28
1640656950000|2021-12-28 02:02:30|2249.1|2229.1|2250.98|2230.98|2250.98|2230.98|2249.07|2229.07|27
1640656960000|2021-12-28 02:02:40|2250.86|2230.86|2252.42|2232.42|2252.64|2232.64|2250.39|2230.39|25
1640656970000|2021-12-28 02:02:50|2252.62|2232.62|2252.28|2232.28|2252.69|2232.69|2250.66|2230.66|30
1640656980000|2021-12-28 02:03:00|2252.34|2232.34|2254.32|2234.32|2255.02|2235.02|2252.34|2232.34|25
1640656990000|2021-12-28 02:03:10|2254.37|2234.37|2254.49|2234.49|2255.34|2235.34|2254.35|2234.35|30
1640657000000|2021-12-28 02:03:20|2254.53|2234.53|2255.69|2235.69|2255.69|2235.69|2254.3|2234.3|26
1640657010000|2021-12-28 02:03:30|2255.87|2235.87|2255.91|2235.91|2256|2236|2255.87|2235.87|9
1640657020000|2021-12-28 02:03:40|2255.96|2235.96|2257.33|2237.33|2257.33|2237.33|2255.91|2235.91|20
1640657030000|2021-12-28 02:03:50|2257.3|2237.3|2257.32|2237.32|2257.36|2237.36|2257.07|2237.07|24
1640657040000|2021-12-28 02:04:00|2257.33|2237.33|2256.17|2236.17|2257.72|2237.72|2256.04|2236.04|32
1640657050000|2021-12-28 02:04:10|2256.2|2236.2|2256.24|2236.24|2257.02|2237.02|2255.62|2235.62|26
1640657060000|2021-12-28 02:04:20|2256.25|2236.25|2256.62|2236.62|2256.9|2236.9|2256.25|2236.25|21
1640657070000|2021-12-28 02:04:30|2256.64|2236.64|2258.12|2238.12|2258.12|2238.12|2256.62|2236.62|17
1640657080000|2021-12-28 02:04:40|2258.75|2238.75|2260.84|2240.84|2260.88|2240.88|2258.75|2238.75|34
1640657090000|2021-12-28 02:04:50|2260.87|2240.87|2262.55|2242.55|2262.55|2242.55|2260.8|2240.8|14
1640657100000|2021-12-28 02:05:00|2263.07|2243.07|2264.01|2244.01|2265.29|2245.29|2263.07|2243.07|33
1640657110000|2021-12-28 02:05:10|2264.19|2244.19|2263.23|2243.23|2264.19|2244.19|2263.09|2243.09|33
1640657120000|2021-12-28 02:05:20|2263.22|2243.22|2262.97|2242.97|2263.47|2243.47|2262.97|2242.97|36
1640657130000|2021-12-28 02:05:30|2262.94|2242.94|2261.15|2241.15|2262.94|2242.94|2260.22|2240.22|31
1640657140000|2021-12-28 02:05:40|2261.26|2241.26|2261.4|2241.4|2261.46|2241.46|2260.16|2240.16|29
1640657150000|2021-12-28 02:05:50|2261.06|2241.06|2260.78|2240.78|2261.1|2241.1|2260.77|2240.77|24
1640657160000|2021-12-28 02:06:00|2260.85|2240.85|2262.42|2242.42|2262.47|2242.47|2260.78|2240.78|29
1640657170000|2021-12-28 02:06:10|2262.48|2242.48|2263.11|2243.11|2263.12|2243.12|2262.42|2242.42|15
1640657180000|2021-12-28 02:06:20|2263.09|2243.09|2263.47|2243.47|2263.47|2243.47|2263.05|2243.05|16
1640657190000|2021-12-28 02:06:30|2263.48|2243.48|2264.14|2244.14|2264.14|2244.14|2263.36|2243.36|25
1640657200000|2021-12-28 02:06:40|2264.34|2244.34|2264.12|2244.12|2264.41|2244.41|2264.07|2244.07|12
1640657210000|2021-12-28 02:06:50|2264.09|2244.09|2263.81|2243.81|2264.75|2244.75|2263.76|2243.76|14
1640657220000|2021-12-28 02:07:00|2263.56|2243.56|2265.38|2245.38|2265.38|2245.38|2263.5|2243.5|25
1640657230000|2021-12-28 02:07:10|2265.45|2245.45|2265.21|2245.21|2265.77|2245.77|2265.21|2245.21|23
1640657240000|2021-12-28 02:07:20|2264.83|2244.83|2265.24|2245.24|2265.42|2245.42|2264.74|2244.74|27
1640657250000|2021-12-28 02:07:30|2265.26|2245.26|2265.24|2245.24|2265.67|2245.67|2264.79|2244.79|27
1640657260000|2021-12-28 02:07:40|2265.42|2245.42|2264.62|2244.62|2265.54|2245.54|2264.58|2244.58|31
1640657270000|2021-12-28 02:07:50|2264.54|2244.54|2264.32|2244.32|2265.21|2245.21|2264.32|2244.32|26
1640657280000|2021-12-28 02:08:00|2264.28|2244.28|2262.43|2242.43|2264.44|2244.44|2262.34|2242.34|27
1640657290000|2021-12-28 02:08:10|2262.44|2242.44|2262.52|2242.52|2262.52|2242.52|2260.94|2240.94|27
1640657300000|2021-12-28 02:08:20|2262.61|2242.61|2260.2|2240.2|2262.61|2242.61|2260.2|2240.2|30
1640657310000|2021-12-28 02:08:30|2260.01|2240.01|2259.58|2239.58|2260.27|2240.27|2259.08|2239.08|28
1640657320000|2021-12-28 02:08:40|2259.6|2239.6|2259.9|2239.9|2261.03|2241.03|2259.6|2239.6|30
1640657330000|2021-12-28 02:08:50|2259.6|2239.6|2259.01|2239.01|2259.65|2239.65|2258.88|2238.88|18
1640657340000|2021-12-28 02:09:00|2258.99|2238.99|2258.14|2238.14|2259.13|2239.13|2258.14|2238.14|32
1640657350000|2021-12-28 02:09:10|2258.04|2238.04|2258.11|2238.11|2258.53|2238.53|2257.74|2237.74|31
1640657360000|2021-12-28 02:09:20|2258.01|2238.01|2258.55|2238.55|2258.55|2238.55|2257.69|2237.69|34
1640657370000|2021-12-28 02:09:30|2259.02|2239.02|2259.66|2239.66|2259.7|2239.7|2258.19|2238.19|37
1640657380000|2021-12-28 02:09:40|2259.67|2239.67|2259.62|2239.62|2260.34|2240.34|2259.5|2239.5|35
1640657390000|2021-12-28 02:09:50|2259.58|2239.58|2261.58|2241.58|2261.61|2241.61|2259.58|2239.58|23
1640657400000|2021-12-28 02:10:00|2261.54|2241.54|2262.05|2242.05|2262.15|2242.15|2260.6|2240.6|32
1640657410000|2021-12-28 02:10:10|2262.02|2242.02|2264.13|2244.13|2264.13|2244.13|2261.94|2241.94|22
1640657420000|2021-12-28 02:10:20|2264.18|2244.18|2262.56|2242.56|2264.89|2244.89|2262.56|2242.56|31
1640657430000|2021-12-28 02:10:30|2262.66|2242.66|2262.36|2242.36|2262.76|2242.76|2261.6|2241.6|23
1640657440000|2021-12-28 02:10:40|2262.27|2242.27|2260.57|2240.57|2262.27|2242.27|2260.3|2240.3|32
1640657450000|2021-12-28 02:10:50|2260.55|2240.55|2258.8|2238.8|2260.59|2240.59|2258.76|2238.76|21
1640657460000|2021-12-28 02:11:00|2258.84|2238.84|2258.8|2238.8|2259.06|2239.06|2257.77|2237.77|31
1640657470000|2021-12-28 02:11:10|2258.73|2238.73|2259.01|2239.01|2259.12|2239.12|2258.56|2238.56|27
1640657480000|2021-12-28 02:11:20|2258.95|2238.95|2259.15|2239.15|2259.47|2239.47|2258.81|2238.81|20
1640657490000|2021-12-28 02:11:30|2258.8|2238.8|2258.58|2238.58|2259.02|2239.02|2258.37|2238.37|31
1640657500000|2021-12-28 02:11:40|2258.57|2238.57|2258.26|2238.26|2258.91|2238.91|2258.16|2238.16|28
1640657510000|2021-12-28 02:11:50|2258.31|2238.31|2258.55|2238.55|2258.62|2238.62|2257.91|2237.91|23
1640657520000|2021-12-28 02:12:00|2258.58|2238.58|2258.78|2238.78|2258.81|2238.81|2258.58|2238.58|5
1640657530000|2021-12-28 02:12:10|2259.05|2239.05|2260.47|2240.47|2260.47|2240.47|2258.53|2238.53|22
1640657540000|2021-12-28 02:12:20|2260.59|2240.59|2261.72|2241.72|2261.72|2241.72|2260.59|2240.59|10
1640657550000|2021-12-28 02:12:30|2261.65|2241.65|2261.63|2241.63|2261.77|2241.77|2261.41|2241.41|29
1640657560000|2021-12-28 02:12:40|2261.64|2241.64|2261.6|2241.6|2261.72|2241.72|2261.57|2241.57|16
1640657570000|2021-12-28 02:12:50|2261.57|2241.57|2259.94|2239.94|2261.59|2241.59|2259.94|2239.94|21
1640657580000|2021-12-28 02:13:00|2259.68|2239.68|2258.51|2238.51|2259.68|2239.68|2258.42|2238.42|21
1640657590000|2021-12-28 02:13:10|2258.09|2238.09|2257.29|2237.29|2258.09|2238.09|2257.29|2237.29|29
1640657600000|2021-12-28 02:13:20|2257.27|2237.27|2257.38|2237.38|2257.57|2237.57|2257.24|2237.24|24
1640657610000|2021-12-28 02:13:30|2257.33|2237.33|2257.6|2237.6|2257.65|2237.65|2257.3|2237.3|21
1640657620000|2021-12-28 02:13:40|2257.58|2237.58|2257.46|2237.46|2257.62|2237.62|2257.03|2237.03|30
1640657630000|2021-12-28 02:13:50|2257.45|2237.45|2257.81|2237.81|2257.86|2237.86|2257.09|2237.09|21
1640657640000|2021-12-28 02:14:00|2257.86|2237.86|2259.09|2239.09|2259.74|2239.74|2257.86|2237.86|27
1640657650000|2021-12-28 02:14:10|2258.86|2238.86|2257.13|2237.13|2258.86|2238.86|2257.11|2237.11|32
1640657660000|2021-12-28 02:14:20|2257.04|2237.04|2256.89|2236.89|2257.04|2237.04|2256.13|2236.13|27
1640657670000|2021-12-28 02:14:30|2257.04|2237.04|2259.16|2239.16|2259.52|2239.52|2257|2237|37
1640657680000|2021-12-28 02:14:40|2259.03|2239.03|2257.67|2237.67|2259.03|2239.03|2257.5|2237.5|32
1640657690000|2021-12-28 02:14:50|2257.72|2237.72|2257.69|2237.69|2257.74|2237.74|2257.66|2237.66|28
1640657700000|2021-12-28 02:15:00|2257.67|2237.67|2257.55|2237.55|2257.74|2237.74|2257.54|2237.54|21
1640657710000|2021-12-28 02:15:10|2257.57|2237.57|2257.71|2237.71|2257.71|2237.71|2257.51|2237.51|15
1640657720000|2021-12-28 02:15:20|2257.5|2237.5|2257.74|2237.74|2258.1|2238.1|2257.46|2237.46|20
1640657730000|2021-12-28 02:15:30|2257.75|2237.75|2257.45|2237.45|2257.75|2237.75|2257.06|2237.06|19
1640657740000|2021-12-28 02:15:40|2257.36|2237.36|2256.53|2236.53|2257.36|2237.36|2256.47|2236.47|26
1640657750000|2021-12-28 02:15:50|2256.55|2236.55|2254.59|2234.59|2256.55|2236.55|2254.59|2234.59|29
1640657760000|2021-12-28 02:16:00|2254.43|2234.43|2252.96|2232.96|2254.43|2234.43|2252.52|2232.52|35
1640657770000|2021-12-28 02:16:10|2252.93|2232.93|2252.62|2232.62|2253.38|2233.38|2252.62|2232.62|25
1640657780000|2021-12-28 02:16:20|2252.52|2232.52|2251.72|2231.72|2252.92|2232.92|2251.72|2231.72|16
1640657790000|2021-12-28 02:16:30|2251.61|2231.61|2250.54|2230.54|2251.61|2231.61|2250.42|2230.42|29
1640657800000|2021-12-28 02:16:40|2250.55|2230.55|2251.36|2231.36|2251.72|2231.72|2250.28|2230.28|34
1640657810000|2021-12-28 02:16:50|2251.16|2231.16|2249.6|2229.6|2251.41|2231.41|2249.37|2229.37|34
1640657820000|2021-12-28 02:17:00|2249.59|2229.59|2247.92|2227.92|2249.75|2229.75|2247.47|2227.47|30
1640657830000|2021-12-28 02:17:10|2247.87|2227.87|2247.13|2227.13|2248.25|2228.25|2247.13|2227.13|30
1640657840000|2021-12-28 02:17:20|2247.19|2227.19|2249.77|2229.77|2249.77|2229.77|2247.19|2227.19|27
1640657850000|2021-12-28 02:17:30|2249.76|2229.76|2247.88|2227.88|2249.76|2229.76|2247.84|2227.84|22
1640657860000|2021-12-28 02:17:40|2248.06|2228.06|2247.86|2227.86|2248.08|2228.08|2247.78|2227.78|27
1640657870000|2021-12-28 02:17:50|2247.93|2227.93|2246.36|2226.36|2247.93|2227.93|2245.95|2225.95|25
1640657880000|2021-12-28 02:18:00|2246.57|2226.57|2246.04|2226.04|2247.02|2227.02|2246.04|2226.04|29
1640657890000|2021-12-28 02:18:10|2246.03|2226.03|2246.86|2226.86|2246.98|2226.98|2245.98|2225.98|28
1640657900000|2021-12-28 02:18:20|2247.14|2227.14|2246.68|2226.68|2247.91|2227.91|2246.68|2226.68|31
1640657910000|2021-12-28 02:18:30|2246.67|2226.67|2246.63|2226.63|2246.77|2226.77|2246.45|2226.45|23
1640657920000|2021-12-28 02:18:40|2246.57|2226.57|2247.99|2227.99|2248.38|2228.38|2246.52|2226.52|29
1640657930000|2021-12-28 02:18:50|2248.25|2228.25|2248.58|2228.58|2249.1|2229.1|2248.19|2228.19|30
1640657940000|2021-12-28 02:19:00|2248.52|2228.52|2248.46|2228.46|2248.54|2228.54|2248.43|2228.43|12
1640657950000|2021-12-28 02:19:10|2248.47|2228.47|2246.69|2226.69|2248.47|2228.47|2246.69|2226.69|24
1640657960000|2021-12-28 02:19:20|2246.73|2226.73|2246.59|2226.59|2246.76|2226.76|2246.44|2226.44|8
1640657970000|2021-12-28 02:19:30|2246.84|2226.84|2245.77|2225.77|2246.91|2226.91|2245.64|2225.64|27
1640657980000|2021-12-28 02:19:40|2245.82|2225.82|2245.26|2225.26|2246.4|2226.4|2245.26|2225.26|28
1640657990000|2021-12-28 02:19:50|2245.28|2225.28|2242.1|2222.1|2245.28|2225.28|2242.1|2222.1|32
1640658000000|2021-12-28 02:20:00|2242.05|2222.05|2240.14|2220.14|2242.05|2222.05|2240.14|2220.14|31
1640658010000|2021-12-28 02:20:10|2240.1|2220.1|2238.61|2218.61|2240.1|2220.1|2238.46|2218.46|32
1640658020000|2021-12-28 02:20:20|2238.64|2218.64|2238.6|2218.6|2239.43|2219.43|2238.11|2218.11|31
1640658030000|2021-12-28 02:20:30|2238.59|2218.59|2240.02|2220.02|2240.02|2220.02|2238.59|2218.59|29
1640658040000|2021-12-28 02:20:40|2240.14|2220.14|2241.07|2221.07|2242.69|2222.69|2240.14|2220.14|31
1640658050000|2021-12-28 02:20:50|2240.99|2220.99|2240.59|2220.59|2241.05|2221.05|2240.59|2220.59|10
1640658060000|2021-12-28 02:21:00|2240.48|2220.48|2239.68|2219.68|2240.75|2220.75|2239.52|2219.52|31
1640658070000|2021-12-28 02:21:10|2239.65|2219.65|2239.16|2219.16|2239.9|2219.9|2239.16|2219.16|32
1640658080000|2021-12-28 02:21:20|2239.23|2219.23|2239.09|2219.09|2239.29|2219.29|2238.53|2218.53|35
1640658090000|2021-12-28 02:21:30|2239.05|2219.05|2242.3|2222.3|2242.3|2222.3|2238.84|2218.84|25
1640658100000|2021-12-28 02:21:40|2242.12|2222.12|2242.65|2222.65|2242.65|2222.65|2242.12|2222.12|12
1640658110000|2021-12-28 02:21:50|2242.76|2222.76|2243.42|2223.42|2243.42|2223.42|2242.62|2222.62|14
1640658120000|2021-12-28 02:22:00|2243.46|2223.46|2245.6|2225.6|2245.71|2225.71|2243.46|2223.46|32
1640658130000|2021-12-28 02:22:10|2245.61|2225.61|2246.78|2226.78|2246.78|2226.78|2245.61|2225.61|27
1640658140000|2021-12-28 02:22:20|2246.67|2226.67|2247.01|2227.01|2247.45|2227.45|2246.52|2226.52|24
1640658150000|2021-12-28 02:22:30|2247.03|2227.03|2244.56|2224.56|2247.07|2227.07|2244.56|2224.56|28
1640658160000|2021-12-28 02:22:40|2244.55|2224.55|2246.17|2226.17|2246.17|2226.17|2244.37|2224.37|32
1640658170000|2021-12-28 02:22:50|2246.44|2226.44|2249.43|2229.43|2249.49|2229.49|2246.34|2226.34|27
1640658180000|2021-12-28 02:23:00|2248.95|2228.95|2247.49|2227.49|2248.95|2228.95|2247.49|2227.49|18
1640658190000|2021-12-28 02:23:10|2247.51|2227.51|2248.79|2228.79|2249.05|2229.05|2247.51|2227.51|28
1640658200000|2021-12-28 02:23:20|2248.83|2228.83|2249.6|2229.6|2249.65|2229.65|2248.83|2228.83|25
1640658210000|2021-12-28 02:23:30|2249.57|2229.57|2248.54|2228.54|2249.68|2229.68|2248.48|2228.48|27
1640658220000|2021-12-28 02:23:40|2248.36|2228.36|2247.74|2227.74|2248.36|2228.36|2247.59|2227.59|21
1640658230000|2021-12-28 02:23:50|2247.8|2227.8|2248.41|2228.41|2248.5|2228.5|2247.74|2227.74|14
1640658240000|2021-12-28 02:24:00|2248.52|2228.52|2248.17|2228.17|2248.58|2228.58|2248.05|2228.05|18
1640658250000|2021-12-28 02:24:10|2248.16|2228.16|2249.54|2229.54|2249.6|2229.6|2248.16|2228.16|26
1640658260000|2021-12-28 02:24:20|2249.59|2229.59|2249.58|2229.58|2249.89|2229.89|2249.54|2229.54|22
1640658270000|2021-12-28 02:24:30|2249.82|2229.82|2249.95|2229.95|2250.17|2230.17|2249.77|2229.77|28
1640658280000|2021-12-28 02:24:40|2249.9|2229.9|2250.41|2230.41|2250.5|2230.5|2249.79|2229.79|27
1640658290000|2021-12-28 02:24:50|2250.42|2230.42|2250.36|2230.36|2250.56|2230.56|2250.33|2230.33|24
1640658300000|2021-12-28 02:25:00|2250.35|2230.35|2249.8|2229.8|2250.61|2230.61|2249.72|2229.72|20
1640658310000|2021-12-28 02:25:10|2249.72|2229.72|2249.66|2229.66|2250.31|2230.31|2249.64|2229.64|21
1640658320000|2021-12-28 02:25:20|2249.18|2229.18|2248.59|2228.59|2249.22|2229.22|2247.95|2227.95|27
1640658330000|2021-12-28 02:25:30|2248.67|2228.67|2250.01|2230.01|2250.01|2230.01|2248.59|2228.59|26
1640658340000|2021-12-28 02:25:40|2249.94|2229.94|2251.31|2231.31|2251.31|2231.31|2249.94|2229.94|11
1640658350000|2021-12-28 02:25:50|2251.29|2231.29|2252.85|2232.85|2253.07|2233.07|2251.29|2231.29|19
1640658360000|2021-12-28 02:26:00|2252.72|2232.72|2253|2233|2253.37|2233.37|2252.72|2232.72|16
1640658370000|2021-12-28 02:26:10|2252.98|2232.98|2257.74|2237.74|2258.55|2238.55|2252.85|2232.85|29
1640658380000|2021-12-28 02:26:20|2258.09|2238.09|2260.41|2240.41|2260.41|2240.41|2258.09|2238.09|27
1640658390000|2021-12-28 02:26:30|2260.4|2240.4|2260.6|2240.6|2260.6|2240.6|2259.46|2239.46|25
1640658400000|2021-12-28 02:26:40|2260.98|2240.98|2264.24|2244.24|2264.24|2244.24|2260.98|2240.98|24
1640658410000|2021-12-28 02:26:50|2264.49|2244.49|2265.34|2245.34|2265.34|2245.34|2263.86|2243.86|37
1640658420000|2021-12-28 02:27:00|2265|2245|2267.11|2247.11|2267.31|2247.31|2264.46|2244.46|30
1640658430000|2021-12-28 02:27:10|2266.73|2246.73|2265.6|2245.6|2266.73|2246.73|2265.44|2245.44|38
1640658440000|2021-12-28 02:27:20|2265.9|2245.9|2265.36|2245.36|2266.13|2246.13|2265.36|2245.36|15
1640658450000|2021-12-28 02:27:30|2264.96|2244.96|2261.89|2241.89|2264.96|2244.96|2261.58|2241.58|31
1640658460000|2021-12-28 02:27:40|2261.92|2241.92|2261.99|2241.99|2262.55|2242.55|2261.7|2241.7|29
1640658470000|2021-12-28 02:27:50|2261.43|2241.43|2261.53|2241.53|2262.37|2242.37|2261.39|2241.39|34
1640658480000|2021-12-28 02:28:00|2261.54|2241.54|2261.67|2241.67|2262.41|2242.41|2261.54|2241.54|22
1640658490000|2021-12-28 02:28:10|2261.95|2241.95|2261.82|2241.82|2261.97|2241.97|2261.5|2241.5|21
1640658500000|2021-12-28 02:28:20|2261.79|2241.79|2261.2|2241.2|2261.93|2241.93|2260.86|2240.86|28
1640658510000|2021-12-28 02:28:30|2261.12|2241.12|2261.71|2241.71|2261.98|2241.98|2261.1|2241.1|20
1640658520000|2021-12-28 02:28:40|2261.72|2241.72|2264.49|2244.49|2264.62|2244.62|2261.72|2241.72|21
1640658530000|2021-12-28 02:28:50|2264.52|2244.52|2264.62|2244.62|2264.92|2244.92|2264.45|2244.45|17
1640658540000|2021-12-28 02:29:00|2264.65|2244.65|2264.73|2244.73|2264.73|2244.73|2264.59|2244.59|17
1640658550000|2021-12-28 02:29:10|2264.71|2244.71|2264.68|2244.68|2264.76|2244.76|2264.56|2244.56|28
1640658560000|2021-12-28 02:29:20|2264.7|2244.7|2264.65|2244.65|2264.76|2244.76|2264.22|2244.22|29
1640658570000|2021-12-28 02:29:30|2264.39|2244.39|2264.91|2244.91|2264.91|2244.91|2264.39|2244.39|24
1640658580000|2021-12-28 02:29:40|2264.89|2244.89|2264.95|2244.95|2265.04|2245.04|2264.77|2244.77|21
1640658590000|2021-12-28 02:29:50|2264.97|2244.97|2265.67|2245.67|2265.67|2245.67|2264.76|2244.76|28
1640658600000|2021-12-28 02:30:00|2265.61|2245.61|2266.69|2246.69|2267.31|2247.31|2265.14|2245.14|26
1640658610000|2021-12-28 02:30:10|2266.43|2246.43|2265.44|2245.44|2266.43|2246.43|2265.16|2245.16|34
1640658620000|2021-12-28 02:30:20|2265.38|2245.38|2263.18|2243.18|2265.41|2245.41|2263.16|2243.16|28
1640658630000|2021-12-28 02:30:30|2263.16|2243.16|2263.09|2243.09|2263.41|2243.41|2262.73|2242.73|30
1640658640000|2021-12-28 02:30:40|2263.15|2243.15|2261.54|2241.54|2263.15|2243.15|2261.54|2241.54|26
1640658650000|2021-12-28 02:30:50|2261.69|2241.69|2261.33|2241.33|2262.09|2242.09|2261.15|2241.15|29
1640658660000|2021-12-28 02:31:00|2261.32|2241.32|2264.2|2244.2|2264.32|2244.32|2261.3|2241.3|27
1640658670000|2021-12-28 02:31:10|2263.52|2243.52|2263.42|2243.42|2264.13|2244.13|2263.36|2243.36|30
1640658680000|2021-12-28 02:31:20|2263.43|2243.43|2263.1|2243.1|2263.6|2243.6|2263.1|2243.1|19
1640658690000|2021-12-28 02:31:30|2263.15|2243.15|2260.69|2240.69|2263.15|2243.15|2260.69|2240.69|38
1640658700000|2021-12-28 02:31:40|2260.74|2240.74|2259.66|2239.66|2260.74|2240.74|2259.58|2239.58|21
1640658710000|2021-12-28 02:31:50|2259.61|2239.61|2259.39|2239.39|2259.85|2239.85|2259.29|2239.29|29
1640658720000|2021-12-28 02:32:00|2259.37|2239.37|2257.31|2237.31|2259.52|2239.52|2257.2|2237.2|33
1640658730000|2021-12-28 02:32:10|2257.35|2237.35|2256.09|2236.09|2257.47|2237.47|2256.09|2236.09|30
1640658740000|2021-12-28 02:32:20|2256.2|2236.2|2253.5|2233.5|2256.21|2236.21|2253.5|2233.5|18
1640658750000|2021-12-28 02:32:30|2253.65|2233.65|2254.12|2234.12|2254.14|2234.14|2253.37|2233.37|27
1640658760000|2021-12-28 02:32:40|2254.19|2234.19|2256.25|2236.25|2256.25|2236.25|2254.19|2234.19|31
1640658770000|2021-12-28 02:32:50|2256.12|2236.12|2255.63|2235.63|2256.12|2236.12|2255.33|2235.33|20
1640658780000|2021-12-28 02:33:00|2255.62|2235.62|2256.5|2236.5|2256.5|2236.5|2255.62|2235.62|17
1640658790000|2021-12-28 02:33:10|2256.49|2236.49|2258.84|2238.84|2258.87|2238.87|2256.15|2236.15|33
1640658800000|2021-12-28 02:33:20|2258.61|2238.61|2258.88|2238.88|2258.88|2238.88|2257.8|2237.8|28
1640658810000|2021-12-28 02:33:30|2258.56|2238.56|2258.46|2238.46|2258.97|2238.97|2258.18|2238.18|28
1640658820000|2021-12-28 02:33:40|2258.44|2238.44|2256.65|2236.65|2258.5|2238.5|2256.44|2236.44|25
1640658830000|2021-12-28 02:33:50|2256.27|2236.27|2256.05|2236.05|2256.45|2236.45|2256.05|2236.05|11
1640658840000|2021-12-28 02:34:00|2256.04|2236.04|2254.31|2234.31|2256.14|2236.14|2253.88|2233.88|30
1640658850000|2021-12-28 02:34:10|2254.3|2234.3|2254.1|2234.1|2254.3|2234.3|2253.86|2233.86|25
1640658860000|2021-12-28 02:34:20|2254.15|2234.15|2253.32|2233.32|2254.31|2234.31|2253.2|2233.2|31
1640658870000|2021-12-28 02:34:30|2253.27|2233.27|2251.99|2231.99|2253.42|2233.42|2251.99|2231.99|24
1640658880000|2021-12-28 02:34:40|2252.09|2232.09|2250.74|2230.74|2252.12|2232.12|2250.61|2230.61|31
1640658890000|2021-12-28 02:34:50|2250.71|2230.71|2249.21|2229.21|2250.71|2230.71|2248.98|2228.98|30
1640658900000|2021-12-28 02:35:00|2249.41|2229.41|2248.35|2228.35|2249.46|2229.46|2247.98|2227.98|26
1640658910000|2021-12-28 02:35:10|2248.23|2228.23|2250.65|2230.65|2250.7|2230.7|2248.16|2228.16|32
1640658920000|2021-12-28 02:35:20|2250.63|2230.63|2249.91|2229.91|2250.86|2230.86|2249.76|2229.76|32
1640658930000|2021-12-28 02:35:30|2250.06|2230.06|2248.73|2228.73|2250.06|2230.06|2248.73|2228.73|22
1640658940000|2021-12-28 02:35:40|2248.7|2228.7|2247.92|2227.92|2248.74|2228.74|2247.85|2227.85|12
1640658950000|2021-12-28 02:35:50|2248.39|2228.39|2248.52|2228.52|2248.78|2228.78|2247.92|2227.92|18
1640658960000|2021-12-28 02:36:00|2248|2228|2247.85|2227.85|2248|2228|2247.03|2227.03|21
1640658970000|2021-12-28 02:36:10|2247.83|2227.83|2247.7|2227.7|2249.21|2229.21|2247.65|2227.65|31
1640658980000|2021-12-28 02:36:20|2247.77|2227.77|2248.51|2228.51|2249.21|2229.21|2247.5|2227.5|33
1640658990000|2021-12-28 02:36:30|2248.48|2228.48|2249.44|2229.44|2249.57|2229.57|2248.46|2228.46|25
1640659000000|2021-12-28 02:36:40|2249.57|2229.57|2249.51|2229.51|2249.57|2229.57|2249.39|2229.39|7
1640659010000|2021-12-28 02:36:50|2249.46|2229.46|2250.93|2230.93|2251.23|2231.23|2249.46|2229.46|24
1640659020000|2021-12-28 02:37:00|2251.29|2231.29|2250.03|2230.03|2251.29|2231.29|2249.97|2229.97|20
1640659030000|2021-12-28 02:37:10|2250.04|2230.04|2249.77|2229.77|2250.05|2230.05|2249.56|2229.56|8
1640659040000|2021-12-28 02:37:20|2249.75|2229.75|2248.88|2228.88|2249.75|2229.75|2248.64|2228.64|24
1640659050000|2021-12-28 02:37:30|2248.8|2228.8|2249.68|2229.68|2249.68|2229.68|2248.8|2228.8|19
1640659060000|2021-12-28 02:37:40|2249.69|2229.69|2251|2231|2251|2231|2249.69|2229.69|19
1640659070000|2021-12-28 02:37:50|2250.94|2230.94|2253|2233|2253.04|2233.04|2250.91|2230.91|19
1640659080000|2021-12-28 02:38:00|2252.95|2232.95|2254.04|2234.04|2254.04|2234.04|2252.95|2232.95|22
1640659090000|2021-12-28 02:38:10|2253.99|2233.99|2253.82|2233.82|2254.15|2234.15|2252.37|2232.37|26
1640659100000|2021-12-28 02:38:20|2253.84|2233.84|2254.43|2234.43|2254.43|2234.43|2253.84|2233.84|13
1640659110000|2021-12-28 02:38:30|2254.45|2234.45|2256.21|2236.21|2256.35|2236.35|2254.39|2234.39|24
1640659120000|2021-12-28 02:38:40|2256.03|2236.03|2256.66|2236.66|2256.66|2236.66|2256.03|2236.03|9
1640659130000|2021-12-28 02:38:50|2256.72|2236.72|2256.48|2236.48|2256.83|2236.83|2256.3|2236.3|23
1640659140000|2021-12-28 02:39:00|2256.47|2236.47|2257.43|2237.43|2257.96|2237.96|2256.19|2236.19|31
1640659150000|2021-12-28 02:39:10|2257.8|2237.8|2257.87|2237.87|2257.92|2237.92|2257.11|2237.11|23
1640659160000|2021-12-28 02:39:20|2257.81|2237.81|2257.37|2237.37|2257.81|2237.81|2257.37|2237.37|13
1640659170000|2021-12-28 02:39:30|2257.29|2237.29|2257.88|2237.88|2257.88|2237.88|2256.95|2236.95|16
1640659180000|2021-12-28 02:39:40|2257.81|2237.81|2257.88|2237.88|2258.76|2238.76|2257.7|2237.7|29
1640659190000|2021-12-28 02:39:50|2257.82|2237.82|2258.29|2238.29|2258.55|2238.55|2257.45|2237.45|29
1640659200000|2021-12-28 02:40:00|2258.26|2238.26|2257.61|2237.61|2258.26|2238.26|2257.16|2237.16|24
1640659210000|2021-12-28 02:40:10|2257.62|2237.62|2257.19|2237.19|2257.78|2237.78|2257.02|2237.02|19
1640659220000|2021-12-28 02:40:20|2257.2|2237.2|2257.27|2237.27|2257.27|2237.27|2257.18|2237.18|17
1640659230000|2021-12-28 02:40:30|2257.34|2237.34|2257.82|2237.82|2258.02|2238.02|2257.23|2237.23|24
1640659240000|2021-12-28 02:40:40|2258.2|2238.2|2257.97|2237.97|2258.36|2238.36|2257.83|2237.83|26
1640659250000|2021-12-28 02:40:50|2257.61|2237.61|2257.21|2237.21|2257.61|2237.61|2256.79|2236.79|27
1640659260000|2021-12-28 02:41:00|2257.14|2237.14|2256.9|2236.9|2257.21|2237.21|2256.74|2236.74|19
1640659270000|2021-12-28 02:41:10|2256.83|2236.83|2256.58|2236.58|2256.83|2236.83|2256.53|2236.53|22
1640659280000|2021-12-28 02:41:20|2256.6|2236.6|2257.19|2237.19|2257.33|2237.33|2256.55|2236.55|24
1640659290000|2021-12-28 02:41:30|2257.11|2237.11|2256.69|2236.69|2257.11|2237.11|2256.56|2236.56|28
1640659300000|2021-12-28 02:41:40|2256.68|2236.68|2257.85|2237.85|2257.9|2237.9|2256.68|2236.68|18
1640659310000|2021-12-28 02:41:50|2257.9|2237.9|2258.55|2238.55|2258.55|2238.55|2257.9|2237.9|14
1640659320000|2021-12-28 02:42:00|2258.78|2238.78|2258.78|2238.78|2258.78|2238.78|2258.78|2238.78|1
1640659330000|2021-12-28 02:42:10|2258.75|2238.75|2257.4|2237.4|2258.8|2238.8|2257.4|2237.4|25
1640659340000|2021-12-28 02:42:20|2257.44|2237.44|2257.64|2237.64|2257.77|2237.77|2257.39|2237.39|23
1640659350000|2021-12-28 02:42:30|2257.65|2237.65|2257.54|2237.54|2257.78|2237.78|2256.91|2236.91|16
1640659360000|2021-12-28 02:42:40|2257.52|2237.52|2257.53|2237.53|2257.82|2237.82|2257.46|2237.46|23
1640659370000|2021-12-28 02:42:50|2257.69|2237.69|2255.92|2235.92|2257.69|2237.69|2255.92|2235.92|21
1640659380000|2021-12-28 02:43:00|2255.93|2235.93|2255.34|2235.34|2256.19|2236.19|2254.47|2234.47|36
1640659390000|2021-12-28 02:43:10|2255.14|2235.14|2256.91|2236.91|2256.91|2236.91|2255|2235|26
1640659400000|2021-12-28 02:43:20|2257.26|2237.26|2257.48|2237.48|2257.49|2237.49|2257.02|2237.02|15
1640659410000|2021-12-28 02:43:30|2257.5|2237.5|2256.82|2236.82|2257.5|2237.5|2256.82|2236.82|19
1640659420000|2021-12-28 02:43:40|2256.59|2236.59|2257.29|2237.29|2257.29|2237.29|2256.18|2236.18|23
1640659430000|2021-12-28 02:43:50|2257.33|2237.33|2258.45|2238.45|2258.45|2238.45|2257.33|2237.33|18
1640659440000|2021-12-28 02:44:00|2258.33|2238.33|2258.34|2238.34|2258.34|2238.34|2257.86|2237.86|14
1640659450000|2021-12-28 02:44:10|2258.41|2238.41|2257.74|2237.74|2258.41|2238.41|2257.73|2237.73|15
1640659460000|2021-12-28 02:44:20|2258.04|2238.04|2257.06|2237.06|2258.04|2238.04|2256.91|2236.91|25
1640659470000|2021-12-28 02:44:30|2257|2237|2256.88|2236.88|2257.36|2237.36|2256.87|2236.87|22
1640659480000|2021-12-28 02:44:40|2256.65|2236.65|2255.11|2235.11|2257.15|2237.15|2254.59|2234.59|31
1640659490000|2021-12-28 02:44:50|2255.09|2235.09|2255.15|2235.15|2255.15|2235.15|2254.63|2234.63|24
1640659500000|2021-12-28 02:45:00|2255.24|2235.24|2256.44|2236.44|2256.44|2236.44|2255.24|2235.24|31
1640659510000|2021-12-28 02:45:10|2256.47|2236.47|2255.48|2235.48|2256.51|2236.51|2255.48|2235.48|24
1640659520000|2021-12-28 02:45:20|2255.5|2235.5|2253.5|2233.5|2255.62|2235.62|2253.5|2233.5|35
1640659530000|2021-12-28 02:45:30|2253.49|2233.49|2253.74|2233.74|2253.83|2233.83|2253.47|2233.47|24
1640659540000|2021-12-28 02:45:40|2253.78|2233.78|2252.68|2232.68|2253.81|2233.81|2252.37|2232.37|28
1640659550000|2021-12-28 02:45:50|2252.67|2232.67|2250.69|2230.69|2252.69|2232.69|2250.67|2230.67|31
1640659560000|2021-12-28 02:46:00|2250.68|2230.68|2249.69|2229.69|2250.71|2230.71|2249.5|2229.5|32
1640659570000|2021-12-28 02:46:10|2249.39|2229.39|2250.15|2230.15|2250.15|2230.15|2249.32|2229.32|30
1640659580000|2021-12-28 02:46:20|2250.2|2230.2|2249.5|2229.5|2250.41|2230.41|2249.42|2229.42|33
1640659590000|2021-12-28 02:46:30|2249.49|2229.49|2249.53|2229.53|2249.62|2229.62|2249.44|2229.44|23
1640659600000|2021-12-28 02:46:40|2249.49|2229.49|2248.94|2228.94|2249.5|2229.5|2248.77|2228.77|16
1640659610000|2021-12-28 02:46:50|2248.93|2228.93|2248.63|2228.63|2248.93|2228.93|2248.52|2228.52|29
1640659620000|2021-12-28 02:47:00|2248.59|2228.59|2248.11|2228.11|2248.61|2228.61|2248.11|2228.11|28
1640659630000|2021-12-28 02:47:10|2248.19|2228.19|2248.21|2228.21|2248.56|2228.56|2248.08|2228.08|12
1640659640000|2021-12-28 02:47:20|2248.13|2228.13|2248.62|2228.62|2248.75|2228.75|2248.05|2228.05|11
1640659650000|2021-12-28 02:47:30|2248.61|2228.61|2250.56|2230.56|2250.75|2230.75|2248.5|2228.5|20
1640659660000|2021-12-28 02:47:40|2250.55|2230.55|2250.61|2230.61|2250.99|2230.99|2250.51|2230.51|27
1640659670000|2021-12-28 02:47:50|2250.92|2230.92|2251.2|2231.2|2251.65|2231.65|2250.24|2230.24|34
1640659680000|2021-12-28 02:48:00|2251.45|2231.45|2250.39|2230.39|2251.45|2231.45|2250.37|2230.37|26
1640659690000|2021-12-28 02:48:10|2250.37|2230.37|2251.78|2231.78|2251.78|2231.78|2250.37|2230.37|27
1640659700000|2021-12-28 02:48:20|2251.76|2231.76|2252.49|2232.49|2252.53|2232.53|2251.76|2231.76|26
1640659710000|2021-12-28 02:48:30|2252.61|2232.61|2251.55|2231.55|2252.61|2232.61|2251.55|2231.55|26
1640659720000|2021-12-28 02:48:40|2251.54|2231.54|2251.02|2231.02|2251.69|2231.69|2250.35|2230.35|27
1640659730000|2021-12-28 02:48:50|2250.99|2230.99|2244.44|2224.44|2250.99|2230.99|2244.03|2224.03|37
1640659740000|2021-12-28 02:49:00|2244.05|2224.05|2245.43|2225.43|2245.43|2225.43|2243.73|2223.73|36
1640659750000|2021-12-28 02:49:10|2245.55|2225.55|2246.35|2226.35|2246.35|2226.35|2244.75|2224.75|33
1640659760000|2021-12-28 02:49:20|2246.81|2226.81|2245.78|2225.78|2246.81|2226.81|2245.56|2225.56|31
1640659770000|2021-12-28 02:49:30|2245.85|2225.85|2249.05|2229.05|2249.06|2229.06|2245.85|2225.85|35
1640659780000|2021-12-28 02:49:40|2249.02|2229.02|2248.18|2228.18|2249.17|2229.17|2248.18|2228.18|32
1640659790000|2021-12-28 02:49:50|2248.23|2228.23|2248.04|2228.04|2248.27|2228.27|2248.04|2228.04|17
1640659800000|2021-12-28 02:50:00|2248.1|2228.1|2248.83|2228.83|2248.83|2228.83|2247.79|2227.79|30
1640659810000|2021-12-28 02:50:10|2248.81|2228.81|2249.17|2229.17|2249.62|2229.62|2248.61|2228.61|31
1640659820000|2021-12-28 02:50:20|2249.15|2229.15|2248.94|2228.94|2249.68|2229.68|2248.94|2228.94|27
1640659830000|2021-12-28 02:50:30|2248.98|2228.98|2245.84|2225.84|2249.37|2229.37|2245.05|2225.05|36
1640659840000|2021-12-28 02:50:40|2245.79|2225.79|2244.92|2224.92|2245.98|2225.98|2244.43|2224.43|33
1640659850000|2021-12-28 02:50:50|2244.78|2224.78|2244.65|2224.65|2244.78|2224.78|2244.03|2224.03|33
1640659860000|2021-12-28 02:51:00|2244.62|2224.62|2243.91|2223.91|2244.9|2224.9|2243.88|2223.88|28
1640659870000|2021-12-28 02:51:10|2243.92|2223.92|2243.9|2223.9|2244.08|2224.08|2243.87|2223.87|19
1640659880000|2021-12-28 02:51:20|2244|2224|2246.42|2226.42|2246.42|2226.42|2243.95|2223.95|30
1640659890000|2021-12-28 02:51:30|2246.54|2226.54|2248.3|2228.3|2248.3|2228.3|2246.22|2226.22|34
1640659900000|2021-12-28 02:51:40|2248.21|2228.21|2248.57|2228.57|2248.58|2228.58|2248.12|2228.12|25
1640659910000|2021-12-28 02:51:50|2248.58|2228.58|2248.55|2228.55|2248.71|2228.71|2248.49|2228.49|30
1640659920000|2021-12-28 02:52:00|2248.53|2228.53|2249.55|2229.55|2250.36|2230.36|2248|2228|28
1640659930000|2021-12-28 02:52:10|2249.63|2229.63|2248.86|2228.86|2250.2|2230.2|2248.81|2228.81|32
1640659940000|2021-12-28 02:52:20|2248.87|2228.87|2248.54|2228.54|2249.57|2229.57|2248.44|2228.44|33
1640659950000|2021-12-28 02:52:30|2248.68|2228.68|2248.82|2228.82|2248.9|2228.9|2248.54|2228.54|25
1640659960000|2021-12-28 02:52:40|2248.7|2228.7|2249.08|2229.08|2249.1|2229.1|2248.6|2228.6|23
1640659970000|2021-12-28 02:52:50|2249.09|2229.09|2248.63|2228.63|2249.09|2229.09|2247.07|2227.07|33
1640659980000|2021-12-28 02:53:00|2249.21|2229.21|2247.59|2227.59|2249.21|2229.21|2247.59|2227.59|27
1640659990000|2021-12-28 02:53:10|2247.58|2227.58|2246.96|2226.96|2247.63|2227.63|2246.64|2226.64|18
1640660000000|2021-12-28 02:53:20|2246.8|2226.8|2246.73|2226.73|2246.83|2226.83|2246.44|2226.44|26
1640660010000|2021-12-28 02:53:30|2246.79|2226.79|2246.98|2226.98|2247.06|2227.06|2246.76|2226.76|29
1640660020000|2021-12-28 02:53:40|2247.31|2227.31|2247.74|2227.74|2248.68|2228.68|2247.31|2227.31|35
1640660030000|2021-12-28 02:53:50|2247.87|2227.87|2248.47|2228.47|2248.59|2228.59|2247.79|2227.79|37
1640660040000|2021-12-28 02:54:00|2248.49|2228.49|2248.68|2228.68|2248.78|2228.78|2247.76|2227.76|36
1640660050000|2021-12-28 02:54:10|2248.67|2228.67|2248.8|2228.8|2248.8|2228.8|2248.61|2228.61|22
1640660060000|2021-12-28 02:54:20|2248.81|2228.81|2250.07|2230.07|2250.07|2230.07|2248.71|2228.71|27
1640660070000|2021-12-28 02:54:30|2250.29|2230.29|2248.9|2228.9|2250.35|2230.35|2248.9|2228.9|21
1640660080000|2021-12-28 02:54:40|2248.91|2228.91|2249.72|2229.72|2250.15|2230.15|2248.91|2228.91|31
1640660090000|2021-12-28 02:54:50|2249.73|2229.73|2250.35|2230.35|2250.54|2230.54|2249.72|2229.72|27
1640660100000|2021-12-28 02:55:00|2251|2231|2251.35|2231.35|2251.37|2231.37|2250.47|2230.47|14
1640660110000|2021-12-28 02:55:10|2251.56|2231.56|2254.78|2234.78|2254.79|2234.79|2251.33|2231.33|34
1640660120000|2021-12-28 02:55:20|2254.92|2234.92|2254.47|2234.47|2254.92|2234.92|2253.71|2233.71|30
1640660130000|2021-12-28 02:55:30|2254.44|2234.44|2254.06|2234.06|2254.44|2234.44|2253.93|2233.93|19
1640660140000|2021-12-28 02:55:40|2254.03|2234.03|2254.22|2234.22|2254.27|2234.27|2253.93|2233.93|16
1640660150000|2021-12-28 02:55:50|2254.27|2234.27|2253.98|2233.98|2254.58|2234.58|2253.98|2233.98|25
1640660160000|2021-12-28 02:56:00|2253.91|2233.91|2253.79|2233.79|2254.34|2234.34|2253.58|2233.58|30
1640660170000|2021-12-28 02:56:10|2253.78|2233.78|2253.31|2233.31|2253.97|2233.97|2253.15|2233.15|29
1640660180000|2021-12-28 02:56:20|2253.32|2233.32|2254.73|2234.73|2254.73|2234.73|2253.26|2233.26|21
1640660190000|2021-12-28 02:56:30|2254.71|2234.71|2254.7|2234.7|2254.91|2234.91|2254.54|2234.54|23
1640660200000|2021-12-28 02:56:40|2254.69|2234.69|2255.02|2235.02|2255.09|2235.09|2254.59|2234.59|26
1640660210000|2021-12-28 02:56:50|2255|2235|2254.34|2234.34|2255.32|2235.32|2254.17|2234.17|21
1640660220000|2021-12-28 02:57:00|2254.4|2234.4|2254.22|2234.22|2254.56|2234.56|2254.15|2234.15|15
1640660230000|2021-12-28 02:57:10|2254.23|2234.23|2254.52|2234.52|2254.85|2234.85|2254.15|2234.15|7
1640660240000|2021-12-28 02:57:20|2254.74|2234.74|2255.18|2235.18|2255.3|2235.3|2254.74|2234.74|21
1640660250000|2021-12-28 02:57:30|2255.14|2235.14|2254.04|2234.04|2255.16|2235.16|2254.04|2234.04|31
1640660260000|2021-12-28 02:57:40|2253.83|2233.83|2254.16|2234.16|2254.25|2234.25|2253.83|2233.83|24
1640660270000|2021-12-28 02:57:50|2254.08|2234.08|2253.62|2233.62|2254.09|2234.09|2253.01|2233.01|24
1640660280000|2021-12-28 02:58:00|2253.61|2233.61|2253.81|2233.81|2254.01|2234.01|2253.57|2233.57|24
1640660290000|2021-12-28 02:58:10|2254.03|2234.03|2255.42|2235.42|2255.5|2235.5|2254.03|2234.03|26
1640660300000|2021-12-28 02:58:20|2255.59|2235.59|2255.71|2235.71|2255.78|2235.78|2255.44|2235.44|15
1640660310000|2021-12-28 02:58:30|2255.74|2235.74|2255.02|2235.02|2255.76|2235.76|2254.91|2234.91|28
1640660320000|2021-12-28 02:58:40|2255.04|2235.04|2254.98|2234.98|2255.28|2235.28|2254.83|2234.83|31
1640660330000|2021-12-28 02:58:50|2255.06|2235.06|2256.1|2236.1|2256.46|2236.46|2254.93|2234.93|26
1640660340000|2021-12-28 02:59:00|2256.18|2236.18|2255.76|2235.76|2256.19|2236.19|2255.4|2235.4|32
1640660350000|2021-12-28 02:59:10|2255.77|2235.77|2256.39|2236.39|2256.4|2236.4|2255.76|2235.76|25
1640660360000|2021-12-28 02:59:20|2256.42|2236.42|2256.73|2236.73|2256.73|2236.73|2256.11|2236.11|20
1640660370000|2021-12-28 02:59:30|2256.71|2236.71|2255.9|2235.9|2256.71|2236.71|2255.75|2235.75|20
1640660380000|2021-12-28 02:59:40|2255.89|2235.89|2253.9|2233.9|2255.89|2235.89|2253.84|2233.84|21
1640660390000|2021-12-28 02:59:50|2253.88|2233.88|2254.85|2234.85|2254.96|2234.96|2253.67|2233.67|29
1640660400000|2021-12-28 03:00:00|2254.87|2234.87|2252.5|2232.5|2254.87|2234.87|2252.5|2232.5|34
1640660410000|2021-12-28 03:00:10|2252.51|2232.51|2251.5|2231.5|2252.51|2232.51|2251.06|2231.06|35
1640660420000|2021-12-28 03:00:20|2251.26|2231.26|2251.65|2231.65|2252.65|2232.65|2251.26|2231.26|31
1640660430000|2021-12-28 03:00:30|2251.32|2231.32|2251.41|2231.41|2252.06|2232.06|2251.28|2231.28|32
1640660440000|2021-12-28 03:00:40|2251.16|2231.16|2250.44|2230.44|2251.31|2231.31|2250.43|2230.43|30
1640660450000|2021-12-28 03:00:50|2250.53|2230.53|2247.67|2227.67|2250.53|2230.53|2247.59|2227.59|34
1640660460000|2021-12-28 03:01:00|2247.72|2227.72|2248.52|2228.52|2248.82|2228.82|2246.92|2226.92|28
1640660470000|2021-12-28 03:01:10|2248.8|2228.8|2249.51|2229.51|2249.7|2229.7|2248.71|2228.71|33
1640660480000|2021-12-28 03:01:20|2249.52|2229.52|2249.91|2229.91|2250.64|2230.64|2249.52|2229.52|32
1640660490000|2021-12-28 03:01:30|2249.85|2229.85|2249.41|2229.41|2249.85|2229.85|2249.1|2229.1|28
1640660500000|2021-12-28 03:01:40|2249.38|2229.38|2248.96|2228.96|2249.47|2229.47|2248.78|2228.78|31
1640660510000|2021-12-28 03:01:50|2248.85|2228.85|2248.99|2228.99|2249.21|2229.21|2248.78|2228.78|35
1640660520000|2021-12-28 03:02:00|2248.91|2228.91|2247.86|2227.86|2248.91|2228.91|2247.81|2227.81|27
1640660530000|2021-12-28 03:02:10|2247.85|2227.85|2247.4|2227.4|2247.95|2227.95|2247.39|2227.39|19
1640660540000|2021-12-28 03:02:20|2247.45|2227.45|2247.46|2227.46|2248.5|2228.5|2247.43|2227.43|30
1640660550000|2021-12-28 03:02:30|2247.54|2227.54|2248.64|2228.64|2249.01|2229.01|2247.18|2227.18|31
1640660560000|2021-12-28 03:02:40|2248.85|2228.85|2248.79|2228.79|2248.93|2228.93|2248.66|2228.66|25
1640660570000|2021-12-28 03:02:50|2248.78|2228.78|2248.12|2228.12|2248.87|2228.87|2248.01|2228.01|25
1640660580000|2021-12-28 03:03:00|2248.06|2228.06|2247.64|2227.64|2248.17|2228.17|2247.08|2227.08|26
1640660590000|2021-12-28 03:03:10|2247.62|2227.62|2248.47|2228.47|2248.47|2228.47|2247.53|2227.53|27
1640660600000|2021-12-28 03:03:20|2248.56|2228.56|2248.32|2228.32|2249.73|2229.73|2248.15|2228.15|33
1640660610000|2021-12-28 03:03:30|2248.1|2228.1|2247.99|2227.99|2248.25|2228.25|2246.7|2226.7|22
1640660620000|2021-12-28 03:03:40|2248.13|2228.13|2247.5|2227.5|2248.13|2228.13|2247.2|2227.2|28
1640660630000|2021-12-28 03:03:50|2247.46|2227.46|2248.29|2228.29|2248.42|2228.42|2247.46|2227.46|33
1640660640000|2021-12-28 03:04:00|2248.34|2228.34|2248.56|2228.56|2248.63|2228.63|2247.99|2227.99|30
1640660650000|2021-12-28 03:04:10|2248.55|2228.55|2248.7|2228.7|2248.7|2228.7|2247.97|2227.97|27
1640660660000|2021-12-28 03:04:20|2248.69|2228.69|2248.27|2228.27|2248.69|2228.69|2248.01|2228.01|31
1640660670000|2021-12-28 03:04:30|2248.28|2228.28|2247.88|2227.88|2248.3|2228.3|2247.77|2227.77|28
1640660680000|2021-12-28 03:04:40|2247.72|2227.72|2247.58|2227.58|2247.84|2227.84|2247.53|2227.53|26
1640660690000|2021-12-28 03:04:50|2247.54|2227.54|2247.6|2227.6|2247.63|2227.63|2247.47|2227.47|28
1640660700000|2021-12-28 03:05:00|2247.56|2227.56|2247.98|2227.98|2248.09|2228.09|2247.3|2227.3|26
1640660710000|2021-12-28 03:05:10|2247.89|2227.89|2249.97|2229.97|2249.98|2229.98|2247.85|2227.85|31
1640660720000|2021-12-28 03:05:20|2250.35|2230.35|2250.82|2230.82|2252.12|2232.12|2250.35|2230.35|36
1640660730000|2021-12-28 03:05:30|2251.03|2231.03|2250.59|2230.59|2251.58|2231.58|2250.32|2230.32|32
1640660740000|2021-12-28 03:05:40|2250.57|2230.57|2247.94|2227.94|2250.81|2230.81|2247.94|2227.94|34
1640660750000|2021-12-28 03:05:50|2247.89|2227.89|2248.62|2228.62|2248.63|2228.63|2247.45|2227.45|34
1640660760000|2021-12-28 03:06:00|2248.61|2228.61|2247.65|2227.65|2248.61|2228.61|2247.5|2227.5|30
1640660770000|2021-12-28 03:06:10|2247.46|2227.46|2247.5|2227.5|2247.66|2227.66|2246.74|2226.74|27
1640660780000|2021-12-28 03:06:20|2247.54|2227.54|2246.84|2226.84|2247.54|2227.54|2246.82|2226.82|23
1640660790000|2021-12-28 03:06:30|2246.82|2226.82|2245.36|2225.36|2246.82|2226.82|2245.18|2225.18|23
1640660800000|2021-12-28 03:06:40|2245.39|2225.39|2244.58|2224.58|2245.74|2225.74|2244.58|2224.58|20
1640660810000|2021-12-28 03:06:50|2244.8|2224.8|2244.84|2224.84|2244.88|2224.88|2243.81|2223.81|30
1640660820000|2021-12-28 03:07:00|2244.48|2224.48|2245.2|2225.2|2245.56|2225.56|2244.48|2224.48|30
1640660830000|2021-12-28 03:07:10|2245.28|2225.28|2245.25|2225.25|2245.29|2225.29|2245.2|2225.2|17
1640660840000|2021-12-28 03:07:20|2245.26|2225.26|2245.24|2225.24|2245.27|2225.27|2245.17|2225.17|21
1640660850000|2021-12-28 03:07:30|2245.22|2225.22|2245.43|2225.43|2245.47|2225.47|2245.22|2225.22|9
1640660860000|2021-12-28 03:07:40|2245.48|2225.48|2246.79|2226.79|2246.94|2226.94|2245.48|2225.48|31
1640660870000|2021-12-28 03:07:50|2246.83|2226.83|2247.74|2227.74|2247.76|2227.76|2246.81|2226.81|26
1640660880000|2021-12-28 03:08:00|2247.73|2227.73|2247.6|2227.6|2247.74|2227.74|2247.15|2227.15|28
1640660890000|2021-12-28 03:08:10|2247.58|2227.58|2247.29|2227.29|2247.62|2227.62|2246.62|2226.62|35
1640660900000|2021-12-28 03:08:20|2247.27|2227.27|2247.34|2227.34|2247.73|2227.73|2247.21|2227.21|18
1640660910000|2021-12-28 03:08:30|2247.38|2227.38|2248.4|2228.4|2249.26|2229.26|2247.38|2227.38|27
1640660920000|2021-12-28 03:08:40|2248.31|2228.31|2247.26|2227.26|2248.31|2228.31|2247.08|2227.08|30
1640660930000|2021-12-28 03:08:50|2247.36|2227.36|2248.14|2228.14|2248.29|2228.29|2247.36|2227.36|18
1640660940000|2021-12-28 03:09:00|2248.19|2228.19|2246.22|2226.22|2248.19|2228.19|2246.22|2226.22|30
1640660950000|2021-12-28 03:09:10|2246|2226|2244.14|2224.14|2246.1|2226.1|2244.06|2224.06|26
1640660960000|2021-12-28 03:09:20|2244.17|2224.17|2242.14|2222.14|2244.17|2224.17|2242.01|2222.01|28
1640660970000|2021-12-28 03:09:30|2242.09|2222.09|2242.45|2222.45|2242.45|2222.45|2242.09|2222.09|8
1640660980000|2021-12-28 03:09:40|2242.12|2222.12|2241.57|2221.57|2242.36|2222.36|2241.57|2221.57|18
1640660990000|2021-12-28 03:09:50|2241.63|2221.63|2241.91|2221.91|2241.91|2221.91|2241.23|2221.23|35
1640661000000|2021-12-28 03:10:00|2241.99|2221.99|2241.37|2221.37|2242.8|2222.8|2241.37|2221.37|31
1640661010000|2021-12-28 03:10:10|2241.41|2221.41|2241.11|2221.11|2241.42|2221.42|2241.09|2221.09|10
1640661020000|2021-12-28 03:10:20|2241.1|2221.1|2242.84|2222.84|2242.84|2222.84|2241.1|2221.1|26
1640661030000|2021-12-28 03:10:30|2242.81|2222.81|2240.78|2220.78|2242.81|2222.81|2240.78|2220.78|29
1640661040000|2021-12-28 03:10:40|2240.8|2220.8|2240.92|2220.92|2241.61|2221.61|2240.8|2220.8|30
1640661050000|2021-12-28 03:10:50|2240.95|2220.95|2240.49|2220.49|2240.95|2220.95|2240.49|2220.49|32
1640661060000|2021-12-28 03:11:00|2240.41|2220.41|2239.93|2219.93|2240.42|2220.42|2239.89|2219.89|14
1640661070000|2021-12-28 03:11:10|2239.75|2219.75|2237.56|2217.56|2239.75|2219.75|2237.56|2217.56|23
1640661080000|2021-12-28 03:11:20|2237.57|2217.57|2235.65|2215.65|2237.57|2217.57|2235.65|2215.65|25
1640661090000|2021-12-28 03:11:30|2235.64|2215.64|2233.23|2213.23|2235.64|2215.64|2233.23|2213.23|32
1640661100000|2021-12-28 03:11:40|2233.2|2213.2|2228.73|2208.73|2233.2|2213.2|2228.73|2208.73|36
1640661110000|2021-12-28 03:11:50|2228.71|2208.71|2226.01|2206.01|2228.99|2208.99|2226.01|2206.01|37
1640661120000|2021-12-28 03:12:00|2225.95|2205.95|2224.4|2204.4|2227.03|2207.03|2224.4|2204.4|35
1640661130000|2021-12-28 03:12:10|2224.09|2204.09|2224.06|2204.06|2224.31|2204.31|2223.07|2203.07|35
1640661140000|2021-12-28 03:12:20|2224.01|2204.01|2229.59|2209.59|2229.6|2209.6|2224.01|2204.01|39
1640661150000|2021-12-28 03:12:30|2229.33|2209.33|2227.71|2207.71|2230.98|2210.98|2227.71|2207.71|35
1640661160000|2021-12-28 03:12:40|2228.14|2208.14|2229.74|2209.74|2229.87|2209.87|2228.14|2208.14|32
1640661170000|2021-12-28 03:12:50|2229.7|2209.7|2229.66|2209.66|2229.72|2209.72|2228.28|2208.28|29
1640661180000|2021-12-28 03:13:00|2229.71|2209.71|2227.17|2207.17|2229.71|2209.71|2227.14|2207.14|31
1640661190000|2021-12-28 03:13:10|2227.2|2207.2|2222.46|2202.46|2227.2|2207.2|2222.46|2202.46|35
1640661200000|2021-12-28 03:13:20|2222.44|2202.44|2222.22|2202.22|2223.33|2203.33|2222.22|2202.22|31
1640661210000|2021-12-28 03:13:30|2222.47|2202.47|2220.01|2200.01|2222.47|2202.47|2220.01|2200.01|30
1640661220000|2021-12-28 03:13:40|2219.93|2199.93|2216.36|2196.36|2219.93|2199.93|2215.6|2195.6|37
1640661230000|2021-12-28 03:13:50|2216.35|2196.35|2222.12|2202.12|2222.12|2202.12|2216.35|2196.35|39
1640661240000|2021-12-28 03:14:00|2222.18|2202.18|2218.88|2198.88|2222.26|2202.26|2217.59|2197.59|38
1640661250000|2021-12-28 03:14:10|2219.13|2199.13|2220.75|2200.75|2221.26|2201.26|2218.5|2198.5|36
1640661260000|2021-12-28 03:14:20|2220.46|2200.46|2219.95|2199.95|2221.29|2201.29|2219.77|2199.77|38
1640661270000|2021-12-28 03:14:30|2219.92|2199.92|2224.47|2204.47|2224.47|2204.47|2219.92|2199.92|34
1640661280000|2021-12-28 03:14:40|2224.49|2204.49|2223.55|2203.55|2224.86|2204.86|2223.38|2203.38|27
1640661290000|2021-12-28 03:14:50|2223.57|2203.57|2223.73|2203.73|2223.81|2203.81|2222.9|2202.9|31
1640661300000|2021-12-28 03:15:00|2223.72|2203.72|2221.82|2201.82|2223.79|2203.79|2221.59|2201.59|28
1640661310000|2021-12-28 03:15:10|2221.71|2201.71|2222.57|2202.57|2222.76|2202.76|2220.81|2200.81|34
1640661320000|2021-12-28 03:15:20|2222.71|2202.71|2223.76|2203.76|2223.83|2203.83|2221.97|2201.97|35
1640661330000|2021-12-28 03:15:30|2223.78|2203.78|2225.49|2205.49|2226.53|2206.53|2223.54|2203.54|26
1640661340000|2021-12-28 03:15:40|2225.76|2205.76|2227.46|2207.46|2228.56|2208.56|2225.76|2205.76|32
1640661350000|2021-12-28 03:15:50|2227.3|2207.3|2227.61|2207.61|2227.61|2207.61|2226.37|2206.37|31
1640661360000|2021-12-28 03:16:00|2227.62|2207.62|2228.17|2208.17|2228.34|2208.34|2227.62|2207.62|17
1640661370000|2021-12-28 03:16:10|2228.32|2208.32|2230.46|2210.46|2230.61|2210.61|2228.32|2208.32|33
1640661380000|2021-12-28 03:16:20|2230.5|2210.5|2232.37|2212.37|2232.68|2212.68|2230.5|2210.5|27
1640661390000|2021-12-28 03:16:30|2231.73|2211.73|2232.51|2212.51|2232.51|2212.51|2231.11|2211.11|31
1640661400000|2021-12-28 03:16:40|2232.58|2212.58|2231.23|2211.23|2232.95|2212.95|2230.62|2210.62|32
1640661410000|2021-12-28 03:16:50|2231.25|2211.25|2232.04|2212.04|2232.73|2212.73|2231.25|2211.25|37
1640661420000|2021-12-28 03:17:00|2232.1|2212.1|2231.47|2211.47|2232.1|2212.1|2230.26|2210.26|37
1640661430000|2021-12-28 03:17:10|2231.51|2211.51|2229.13|2209.13|2231.51|2211.51|2229.12|2209.12|30
1640661440000|2021-12-28 03:17:20|2229.25|2209.25|2228.62|2208.62|2229.31|2209.31|2228.34|2208.34|22
1640661450000|2021-12-28 03:17:30|2228.61|2208.61|2228.06|2208.06|2228.63|2208.63|2227.91|2207.91|27
1640661460000|2021-12-28 03:17:40|2227.93|2207.93|2227.66|2207.66|2228.51|2208.51|2226.62|2206.62|30
1640661470000|2021-12-28 03:17:50|2227.72|2207.72|2229.9|2209.9|2230.17|2210.17|2227.62|2207.62|27
1640661480000|2021-12-28 03:18:00|2229.91|2209.91|2232.26|2212.26|2232.29|2212.29|2229.77|2209.77|30
1640661490000|2021-12-28 03:18:10|2232.29|2212.29|2232.54|2212.54|2232.54|2212.54|2231.67|2211.67|23
1640661500000|2021-12-28 03:18:20|2232.55|2212.55|2232.49|2212.49|2233.83|2213.83|2232.49|2212.49|20
1640661510000|2021-12-28 03:18:30|2232.52|2212.52|2231.66|2211.66|2232.52|2212.52|2231.51|2211.51|30
1640661520000|2021-12-28 03:18:40|2231.67|2211.67|2231.46|2211.46|2231.67|2211.67|2230.97|2210.97|31
1640661530000|2021-12-28 03:18:50|2231.75|2211.75|2232.02|2212.02|2232.66|2212.66|2231.75|2211.75|27
1640661540000|2021-12-28 03:19:00|2231.88|2211.88|2232.78|2212.78|2232.78|2212.78|2231.83|2211.83|18
1640661550000|2021-12-28 03:19:10|2232.77|2212.77|2233.26|2213.26|2233.26|2213.26|2231.91|2211.91|37
1640661560000|2021-12-28 03:19:20|2233.3|2213.3|2232.53|2212.53|2233.4|2213.4|2232.52|2212.52|28
1640661570000|2021-12-28 03:19:30|2232.54|2212.54|2230.04|2210.04|2232.56|2212.56|2230.04|2210.04|35
1640661580000|2021-12-28 03:19:40|2229.95|2209.95|2230.31|2210.31|2230.6|2210.6|2229.79|2209.79|33
1640661590000|2021-12-28 03:19:50|2230.33|2210.33|2230.65|2210.65|2231.53|2211.53|2230.29|2210.29|24
1640661600000|2021-12-28 03:20:00|2230.97|2210.97|2230.49|2210.49|2231.53|2211.53|2230.31|2210.31|23
1640661610000|2021-12-28 03:20:10|2230.48|2210.48|2232.12|2212.12|2232.18|2212.18|2230.39|2210.39|11
1640661620000|2021-12-28 03:20:20|2232.07|2212.07|2232.14|2212.14|2232.3|2212.3|2231.54|2211.54|19
1640661630000|2021-12-28 03:20:30|2232.15|2212.15|2233.54|2213.54|2233.54|2213.54|2232.01|2212.01|24
1640661640000|2021-12-28 03:20:40|2233.47|2213.47|2232.97|2212.97|2233.68|2213.68|2232.81|2212.81|20
1640661650000|2021-12-28 03:20:50|2232.85|2212.85|2232.54|2212.54|2233.05|2213.05|2232.44|2212.44|25
1640661660000|2021-12-28 03:21:00|2232.39|2212.39|2232.99|2212.99|2232.99|2212.99|2232.32|2212.32|22
1640661670000|2021-12-28 03:21:10|2233.03|2213.03|2234.03|2214.03|2234.03|2214.03|2232.49|2212.49|26
1640661680000|2021-12-28 03:21:20|2233.36|2213.36|2234.53|2214.53|2235.35|2215.35|2233.36|2213.36|30
1640661690000|2021-12-28 03:21:30|2234.48|2214.48|2235.04|2215.04|2235.04|2215.04|2234.48|2214.48|22
1640661700000|2021-12-28 03:21:40|2235.01|2215.01|2234.73|2214.73|2235.32|2215.32|2234.72|2214.72|23
1640661710000|2021-12-28 03:21:50|2234.74|2214.74|2235.46|2215.46|2235.46|2215.46|2234.63|2214.63|18
1640661720000|2021-12-28 03:22:00|2235.48|2215.48|2235.51|2215.51|2235.51|2215.51|2235.37|2215.37|13
1640661730000|2021-12-28 03:22:10|2235.47|2215.47|2237.04|2217.04|2237.04|2217.04|2235.47|2215.47|19
1640661740000|2021-12-28 03:22:20|2236.99|2216.99|2239.29|2219.29|2239.35|2219.35|2236.91|2216.91|21
1640661750000|2021-12-28 03:22:30|2239.09|2219.09|2239.33|2219.33|2239.35|2219.35|2239.09|2219.09|4
1640661760000|2021-12-28 03:22:40|2239.3|2219.3|2239.85|2219.85|2239.88|2219.88|2239.3|2219.3|6
1640661770000|2021-12-28 03:22:50|2239.88|2219.88|2239.5|2219.5|2239.88|2219.88|2238.48|2218.48|26
1640661780000|2021-12-28 03:23:00|2239.52|2219.52|2238.7|2218.7|2239.52|2219.52|2238.67|2218.67|17
1640661790000|2021-12-28 03:23:10|2238.67|2218.67|2239.1|2219.1|2239.23|2219.23|2238.61|2218.61|19
1640661800000|2021-12-28 03:23:20|2239.67|2219.67|2239.29|2219.29|2240.58|2220.58|2239.06|2219.06|20
1640661810000|2021-12-28 03:23:30|2239.24|2219.24|2237.78|2217.78|2239.24|2219.24|2237.77|2217.77|25
1640661820000|2021-12-28 03:23:40|2237.88|2217.88|2238.44|2218.44|2238.52|2218.52|2237.83|2217.83|29
1640661830000|2021-12-28 03:23:50|2238.43|2218.43|2237.7|2217.7|2238.6|2218.6|2237.28|2217.28|28
1640661840000|2021-12-28 03:24:00|2237.5|2217.5|2236.12|2216.12|2237.57|2217.57|2236.07|2216.07|25
1640661850000|2021-12-28 03:24:10|2236.13|2216.13|2236.82|2216.82|2236.82|2216.82|2235.87|2215.87|25
1640661860000|2021-12-28 03:24:20|2237.07|2217.07|2236.83|2216.83|2237.17|2217.17|2236.42|2216.42|16
1640661870000|2021-12-28 03:24:30|2236.82|2216.82|2238.59|2218.59|2238.59|2218.59|2236.74|2216.74|27
1640661880000|2021-12-28 03:24:40|2238.64|2218.64|2238.71|2218.71|2239.5|2219.5|2238.59|2218.59|25
1640661890000|2021-12-28 03:24:50|2238.72|2218.72|2238.32|2218.32|2239.37|2219.37|2238.27|2218.27|14
1640661900000|2021-12-28 03:25:00|2238.31|2218.31|2238.68|2218.68|2239.39|2219.39|2238.29|2218.29|26
1640661910000|2021-12-28 03:25:10|2238.43|2218.43|2238.11|2218.11|2238.74|2218.74|2237.38|2217.38|27
1640661920000|2021-12-28 03:25:20|2238.03|2218.03|2237.78|2217.78|2238.51|2218.51|2237.75|2217.75|9
1640661930000|2021-12-28 03:25:30|2237.75|2217.75|2236.45|2216.45|2237.76|2217.76|2236.4|2216.4|28
1640661940000|2021-12-28 03:25:40|2236.46|2216.46|2235.62|2215.62|2236.72|2216.72|2235.62|2215.62|19
1640661950000|2021-12-28 03:25:50|2235.49|2215.49|2235.8|2215.8|2235.85|2215.85|2235.48|2215.48|16
1640661960000|2021-12-28 03:26:00|2235.81|2215.81|2235.41|2215.41|2235.85|2215.85|2235.35|2215.35|11
1640661970000|2021-12-28 03:26:10|2235.42|2215.42|2233.25|2213.25|2235.42|2215.42|2233.25|2213.25|11
1640661980000|2021-12-28 03:26:20|2233.33|2213.33|2231.73|2211.73|2233.33|2213.33|2231.67|2211.67|33
1640661990000|2021-12-28 03:26:30|2231.74|2211.74|2232.49|2212.49|2232.56|2212.56|2231.68|2211.68|27
1640662000000|2021-12-28 03:26:40|2232.25|2212.25|2231.7|2211.7|2232.25|2212.25|2231.63|2211.63|17
1640662010000|2021-12-28 03:26:50|2231.72|2211.72|2234.7|2214.7|2234.7|2214.7|2231.72|2211.72|34
1640662020000|2021-12-28 03:27:00|2234.71|2214.71|2233.92|2213.92|2235.09|2215.09|2233.66|2213.66|26
1640662030000|2021-12-28 03:27:10|2233.91|2213.91|2234.58|2214.58|2234.58|2214.58|2233.89|2213.89|23
1640662040000|2021-12-28 03:27:20|2235.19|2215.19|2234.59|2214.59|2235.53|2215.53|2234.48|2214.48|18
1640662050000|2021-12-28 03:27:30|2234.6|2214.6|2234.54|2214.54|2234.65|2214.65|2234.5|2214.5|19
1640662060000|2021-12-28 03:27:40|2234.5|2214.5|2234.99|2214.99|2234.99|2214.99|2234.5|2214.5|7
1640662070000|2021-12-28 03:27:50|2235.03|2215.03|2234.03|2214.03|2235.03|2215.03|2233.82|2213.82|25
1640662080000|2021-12-28 03:28:00|2234.01|2214.01|2234.98|2214.98|2234.98|2214.98|2233.87|2213.87|14
1640662090000|2021-12-28 03:28:10|2235.17|2215.17|2235.34|2215.34|2235.36|2215.36|2235.17|2215.17|3
1640662100000|2021-12-28 03:28:20|2235.17|2215.17|2235.11|2215.11|2235.38|2215.38|2235.01|2215.01|7
1640662110000|2021-12-28 03:28:30|2235.1|2215.1|2235.2|2215.2|2235.24|2215.24|2234.57|2214.57|10
1640662120000|2021-12-28 03:28:40|2235.44|2215.44|2234.53|2214.53|2235.44|2215.44|2234.5|2214.5|21
1640662130000|2021-12-28 03:28:50|2234.52|2214.52|2232.85|2212.85|2234.54|2214.54|2232.85|2212.85|27
1640662140000|2021-12-28 03:29:00|2232.78|2212.78|2231.57|2211.57|2232.87|2212.87|2231.57|2211.57|18
1640662150000|2021-12-28 03:29:10|2231.53|2211.53|2231.38|2211.38|2231.65|2211.65|2231.26|2211.26|21
1640662160000|2021-12-28 03:29:20|2231.36|2211.36|2231.23|2211.23|2231.49|2211.49|2231.17|2211.17|16
1640662170000|2021-12-28 03:29:30|2230.55|2210.55|2230.86|2210.86|2232.35|2212.35|2230.55|2210.55|32
1640662180000|2021-12-28 03:29:40|2230.79|2210.79|2230.03|2210.03|2231.14|2211.14|2230.03|2210.03|25
1640662190000|2021-12-28 03:29:50|2230.06|2210.06|2230.87|2210.87|2231.03|2211.03|2229.73|2209.73|25
1640662200000|2021-12-28 03:30:00|2230.92|2210.92|2230.81|2210.81|2232.04|2212.04|2230.81|2210.81|32
1640662210000|2021-12-28 03:30:10|2230.72|2210.72|2229.1|2209.1|2230.72|2210.72|2229.1|2209.1|30
1640662220000|2021-12-28 03:30:20|2229.13|2209.13|2229.2|2209.2|2229.2|2209.2|2228.49|2208.49|29
1640662230000|2021-12-28 03:30:30|2229.19|2209.19|2228.54|2208.54|2229.42|2209.42|2228.54|2208.54|21
1640662240000|2021-12-28 03:30:40|2228.51|2208.51|2228.33|2208.33|2228.71|2208.71|2228.24|2208.24|27
1640662250000|2021-12-28 03:30:50|2228.27|2208.27|2229.04|2209.04|2229.04|2209.04|2228.22|2208.22|27
1640662260000|2021-12-28 03:31:00|2229.46|2209.46|2227.45|2207.45|2229.5|2209.5|2227.45|2207.45|22
1640662270000|2021-12-28 03:31:10|2227.43|2207.43|2225.56|2205.56|2227.43|2207.43|2225.33|2205.33|32
1640662280000|2021-12-28 03:31:20|2225.58|2205.58|2225.38|2205.38|2225.7|2205.7|2225.25|2205.25|13
1640662290000|2021-12-28 03:31:30|2225.39|2205.39|2224.85|2204.85|2225.59|2205.59|2224.85|2204.85|17
1640662300000|2021-12-28 03:31:40|2225.05|2205.05|2223.76|2203.76|2225.05|2205.05|2223.76|2203.76|15
1640662310000|2021-12-28 03:31:50|2223.77|2203.77|2222.56|2202.56|2223.77|2203.77|2222.53|2202.53|13
1640662320000|2021-12-28 03:32:00|2222.53|2202.53|2222.63|2202.63|2222.69|2202.69|2222.16|2202.16|24
1640662330000|2021-12-28 03:32:10|2222.61|2202.61|2223.2|2203.2|2223.43|2203.43|2222.57|2202.57|32
1640662340000|2021-12-28 03:32:20|2223.12|2203.12|2222.59|2202.59|2223.32|2203.32|2222.53|2202.53|15
1640662350000|2021-12-28 03:32:30|2222.69|2202.69|2222.59|2202.59|2222.73|2202.73|2222.54|2202.54|11
1640662360000|2021-12-28 03:32:40|2222.49|2202.49|2222.22|2202.22|2222.67|2202.67|2222.22|2202.22|6
1640662370000|2021-12-28 03:32:50|2222.04|2202.04|2221.66|2201.66|2222.04|2202.04|2221.25|2201.25|31
1640662380000|2021-12-28 03:33:00|2221.63|2201.63|2222.18|2202.18|2222.49|2202.49|2221.63|2201.63|32
1640662390000|2021-12-28 03:33:10|2222.12|2202.12|2223.2|2203.2|2223.6|2203.6|2221.97|2201.97|36
1640662400000|2021-12-28 03:33:20|2223.56|2203.56|2224.32|2204.32|2224.97|2204.97|2223.56|2203.56|14
1640662410000|2021-12-28 03:33:30|2224.27|2204.27|2225.09|2205.09|2225.09|2205.09|2223.68|2203.68|20
1640662420000|2021-12-28 03:33:40|2225.41|2205.41|2223.81|2203.81|2225.41|2205.41|2223.81|2203.81|14
1640662430000|2021-12-28 03:33:50|2223.79|2203.79|2223.7|2203.7|2223.85|2203.85|2223.12|2203.12|5
1640662440000|2021-12-28 03:34:00|2223.69|2203.69|2221.88|2201.88|2223.69|2203.69|2221.88|2201.88|14
1640662450000|2021-12-28 03:34:10|2221.84|2201.84|2221.98|2201.98|2222.2|2202.2|2221.79|2201.79|24
1640662460000|2021-12-28 03:34:20|2221.99|2201.99|2221.03|2201.03|2221.99|2201.99|2220.97|2200.97|33
1640662470000|2021-12-28 03:34:30|2220.99|2200.99|2220.89|2200.89|2221.16|2201.16|2220.88|2200.88|25
1640662480000|2021-12-28 03:34:40|2220.88|2200.88|2220.93|2200.93|2221.11|2201.11|2220.88|2200.88|19
1640662490000|2021-12-28 03:34:50|2220.9|2200.9|2218.17|2198.17|2221.32|2201.32|2218.17|2198.17|25
1640662500000|2021-12-28 03:35:00|2218.16|2198.16|2217.81|2197.81|2218.16|2198.16|2217.05|2197.05|30
1640662510000|2021-12-28 03:35:10|2217.89|2197.89|2219.47|2199.47|2219.83|2199.83|2217.64|2197.64|24
1640662520000|2021-12-28 03:35:20|2219.5|2199.5|2219.22|2199.22|2219.59|2199.59|2218.88|2198.88|31
1640662530000|2021-12-28 03:35:30|2219.23|2199.23|2219.26|2199.26|2219.32|2199.32|2218.94|2198.94|22
1640662540000|2021-12-28 03:35:40|2219.21|2199.21|2218.68|2198.68|2219.51|2199.51|2218.67|2198.67|30
1640662550000|2021-12-28 03:35:50|2218.84|2198.84|2218.43|2198.43|2218.84|2198.84|2218.43|2198.43|18
1640662560000|2021-12-28 03:36:00|2218.41|2198.41|2217.76|2197.76|2218.65|2198.65|2217.76|2197.76|10
1640662570000|2021-12-28 03:36:10|2217.74|2197.74|2217.69|2197.69|2218.44|2198.44|2217.43|2197.43|10
1640662580000|2021-12-28 03:36:20|2217.5|2197.5|2217.72|2197.72|2217.8|2197.8|2217.5|2197.5|15
1640662590000|2021-12-28 03:36:30|2217.71|2197.71|2218.5|2198.5|2218.51|2198.51|2217.5|2197.5|18
1640662600000|2021-12-28 03:36:40|2219|2199|2217.82|2197.82|2219.3|2199.3|2217.76|2197.76|19
1640662610000|2021-12-28 03:36:50|2217.57|2197.57|2218.49|2198.49|2218.66|2198.66|2217.43|2197.43|35
1640662620000|2021-12-28 03:37:00|2218.47|2198.47|2220.38|2200.38|2220.54|2200.54|2218.47|2198.47|31
1640662630000|2021-12-28 03:37:10|2220.39|2200.39|2219.79|2199.79|2221.06|2201.06|2219.79|2199.79|29
1640662640000|2021-12-28 03:37:20|2219.77|2199.77|2220.19|2200.19|2220.66|2200.66|2219.73|2199.73|34
1640662650000|2021-12-28 03:37:30|2220.27|2200.27|2221.72|2201.72|2221.75|2201.75|2220.12|2200.12|25
1640662660000|2021-12-28 03:37:40|2221.74|2201.74|2222.05|2202.05|2222.29|2202.29|2221.54|2201.54|16
1640662670000|2021-12-28 03:37:50|2222.51|2202.51|2224.48|2204.48|2224.73|2204.73|2222.51|2202.51|36
1640662680000|2021-12-28 03:38:00|2224.51|2204.51|2222.46|2202.46|2224.56|2204.56|2222.29|2202.29|33
1640662690000|2021-12-28 03:38:10|2222.47|2202.47|2223.49|2203.49|2223.49|2203.49|2222.39|2202.39|28
1640662700000|2021-12-28 03:38:20|2223.52|2203.52|2224.66|2204.66|2224.66|2204.66|2223.18|2203.18|26
1640662710000|2021-12-28 03:38:30|2224.63|2204.63|2224.76|2204.76|2224.77|2204.77|2224.28|2204.28|19
1640662720000|2021-12-28 03:38:40|2224.77|2204.77|2226.17|2206.17|2226.24|2206.24|2224.77|2204.77|8
1640662730000|2021-12-28 03:38:50|2226.26|2206.26|2227.45|2207.45|2228.55|2208.55|2226.13|2206.13|29
1640662740000|2021-12-28 03:39:00|2227.47|2207.47|2228.85|2208.85|2228.85|2208.85|2227.47|2207.47|16
1640662750000|2021-12-28 03:39:10|2228.55|2208.55|2228.46|2208.46|2229.23|2209.23|2227.61|2207.61|31
1640662760000|2021-12-28 03:39:20|2228.47|2208.47|2229.87|2209.87|2229.94|2209.94|2228.46|2208.46|28
1640662770000|2021-12-28 03:39:30|2229.85|2209.85|2230.95|2210.95|2231.22|2211.22|2229.84|2209.84|22
1640662780000|2021-12-28 03:39:40|2231|2211|2231.11|2211.11|2231.12|2211.12|2230.57|2210.57|14
1640662790000|2021-12-28 03:39:50|2230.91|2210.91|2231.51|2211.51|2231.51|2211.51|2230.32|2210.32|24
1640662800000|2021-12-28 03:40:00|2231.47|2211.47|2231.08|2211.08|2231.69|2211.69|2230.68|2210.68|27
1640662810000|2021-12-28 03:40:10|2230.86|2210.86|2230.71|2210.71|2231.32|2211.32|2230.58|2210.58|24
1640662820000|2021-12-28 03:40:20|2230.72|2210.72|2230.12|2210.12|2230.72|2210.72|2229.95|2209.95|34
1640662830000|2021-12-28 03:40:30|2230.28|2210.28|2228.88|2208.88|2230.64|2210.64|2228.8|2208.8|24
1640662840000|2021-12-28 03:40:40|2228.14|2208.14|2228.47|2208.47|2228.75|2208.75|2227.86|2207.86|10
1640662850000|2021-12-28 03:40:50|2228.49|2208.49|2230.11|2210.11|2230.11|2210.11|2228.49|2208.49|12
1640662860000|2021-12-28 03:41:00|2230.08|2210.08|2226.72|2206.72|2230.5|2210.5|2226.72|2206.72|30
1640662870000|2021-12-28 03:41:10|2226.73|2206.73|2225.01|2205.01|2226.74|2206.74|2225.01|2205.01|21
1640662880000|2021-12-28 03:41:20|2224.05|2204.05|2224.47|2204.47|2224.73|2204.73|2223.6|2203.6|33
1640662890000|2021-12-28 03:41:30|2224.44|2204.44|2225.19|2205.19|2225.19|2205.19|2224.32|2204.32|26
1640662900000|2021-12-28 03:41:40|2225.55|2205.55|2226.46|2206.46|2226.67|2206.67|2225.47|2205.47|28
1640662910000|2021-12-28 03:41:50|2226.66|2206.66|2227.63|2207.63|2227.93|2207.93|2226.54|2206.54|14
1640662920000|2021-12-28 03:42:00|2227.55|2207.55|2227.37|2207.37|2227.84|2207.84|2226.77|2206.77|31
1640662930000|2021-12-28 03:42:10|2227.36|2207.36|2228.34|2208.34|2228.36|2208.36|2227.33|2207.33|17
1640662940000|2021-12-28 03:42:20|2228.33|2208.33|2228.48|2208.48|2228.53|2208.53|2228.31|2208.31|18
1640662950000|2021-12-28 03:42:30|2228.58|2208.58|2229.23|2209.23|2229.25|2209.25|2228.58|2208.58|19
1640662960000|2021-12-28 03:42:40|2229.22|2209.22|2229.36|2209.36|2229.5|2209.5|2229.13|2209.13|20
1640662970000|2021-12-28 03:42:50|2229.38|2209.38|2229.43|2209.43|2230.18|2210.18|2229.31|2209.31|26
1640662980000|2021-12-28 03:43:00|2229.42|2209.42|2229.24|2209.24|2229.44|2209.44|2229.22|2209.22|19
1640662990000|2021-12-28 03:43:10|2229.28|2209.28|2229.04|2209.04|2229.28|2209.28|2228.87|2208.87|21
1640663000000|2021-12-28 03:43:20|2228.95|2208.95|2226.37|2206.37|2228.95|2208.95|2226.37|2206.37|29
1640663010000|2021-12-28 03:43:30|2226.09|2206.09|2225.49|2205.49|2226.09|2206.09|2225.2|2205.2|15
1640663020000|2021-12-28 03:43:40|2225.47|2205.47|2226.42|2206.42|2226.87|2206.87|2225.4|2205.4|25
1640663030000|2021-12-28 03:43:50|2225.98|2205.98|2225.95|2205.95|2225.98|2205.98|2225.37|2205.37|21
1640663040000|2021-12-28 03:44:00|2225.98|2205.98|2224.75|2204.75|2226.02|2206.02|2224.65|2204.65|24
1640663050000|2021-12-28 03:44:10|2224.74|2204.74|2225.39|2205.39|2225.73|2205.73|2224.7|2204.7|26
1640663060000|2021-12-28 03:44:20|2225.26|2205.26|2224.56|2204.56|2225.5|2205.5|2224.56|2204.56|24
1640663070000|2021-12-28 03:44:30|2224.84|2204.84|2225.72|2205.72|2225.72|2205.72|2224.59|2204.59|22
1640663080000|2021-12-28 03:44:40|2225.68|2205.68|2227.78|2207.78|2227.8|2207.8|2225.38|2205.38|35
1640663090000|2021-12-28 03:44:50|2227.82|2207.82|2230.44|2210.44|2230.44|2210.44|2227.82|2207.82|19
1640663100000|2021-12-28 03:45:00|2230.26|2210.26|2230.11|2210.11|2230.26|2210.26|2230.02|2210.02|10
1640663110000|2021-12-28 03:45:10|2230.18|2210.18|2229.24|2209.24|2230.33|2210.33|2229.23|2209.23|24
1640663120000|2021-12-28 03:45:20|2230.21|2210.21|2230.89|2210.89|2230.89|2210.89|2229.65|2209.65|26
1640663130000|2021-12-28 03:45:30|2230.85|2210.85|2232.01|2212.01|2232.01|2212.01|2230.85|2210.85|11
1640663140000|2021-12-28 03:45:40|2231.75|2211.75|2231.88|2211.88|2231.88|2211.88|2231.75|2211.75|5
1640663150000|2021-12-28 03:45:50|2232.07|2212.07|2231.91|2211.91|2232.07|2212.07|2231.71|2211.71|13
1640663160000|2021-12-28 03:46:00|2232.14|2212.14|2232.06|2212.06|2232.14|2212.14|2231.82|2211.82|9
1640663170000|2021-12-28 03:46:10|2231.88|2211.88|2231.12|2211.12|2231.88|2211.88|2231.1|2211.1|21
1640663180000|2021-12-28 03:46:20|2231.29|2211.29|2230.83|2210.83|2231.37|2211.37|2230.76|2210.76|18
1640663190000|2021-12-28 03:46:30|2230.79|2210.79|2228.93|2208.93|2230.79|2210.79|2228.74|2208.74|27
1640663200000|2021-12-28 03:46:40|2229.31|2209.31|2227.55|2207.55|2229.36|2209.36|2227.53|2207.53|27
1640663210000|2021-12-28 03:46:50|2228.59|2208.59|2229.28|2209.28|2229.31|2209.31|2227.57|2207.57|10
1640663220000|2021-12-28 03:47:00|2227.5|2207.5|2227.6|2207.6|2228.29|2208.29|2227.5|2207.5|17
1640663230000|2021-12-28 03:47:10|2228.23|2208.23|2229.54|2209.54|2230.27|2210.27|2228.19|2208.19|20
1640663240000|2021-12-28 03:47:20|2229.55|2209.55|2227.72|2207.72|2229.64|2209.64|2227.64|2207.64|29
1640663250000|2021-12-28 03:47:30|2227.62|2207.62|2228.33|2208.33|2228.57|2208.57|2227.43|2207.43|23
1640663260000|2021-12-28 03:47:40|2228.32|2208.32|2228.81|2208.81|2229.21|2209.21|2228.29|2208.29|17
1640663270000|2021-12-28 03:47:50|2228.87|2208.87|2228.73|2208.73|2229.23|2209.23|2228.26|2208.26|35
1640663280000|2021-12-28 03:48:00|2229.17|2209.17|2227.63|2207.63|2229.17|2209.17|2227.5|2207.5|26
1640663290000|2021-12-28 03:48:10|2227.81|2207.81|2227|2207|2227.81|2207.81|2226.71|2206.71|25
1640663300000|2021-12-28 03:48:20|2226.59|2206.59|2226.3|2206.3|2226.59|2206.59|2225.41|2205.41|28
1640663310000|2021-12-28 03:48:30|2226.29|2206.29|2227.1|2207.1|2227.12|2207.12|2225.66|2205.66|27
1640663320000|2021-12-28 03:48:40|2227.15|2207.15|2227.62|2207.62|2227.86|2207.86|2227.13|2207.13|30
1640663330000|2021-12-28 03:48:50|2227.6|2207.6|2228.71|2208.71|2228.76|2208.76|2227.6|2207.6|23
1640663340000|2021-12-28 03:49:00|2228.72|2208.72|2228.03|2208.03|2228.87|2208.87|2227.78|2207.78|26
1640663350000|2021-12-28 03:49:10|2228.1|2208.1|2228.15|2208.15|2228.23|2208.23|2227.81|2207.81|26
1640663360000|2021-12-28 03:49:20|2228.18|2208.18|2228.55|2208.55|2228.59|2208.59|2228.15|2208.15|24
1640663370000|2021-12-28 03:49:30|2228.54|2208.54|2228.05|2208.05|2228.57|2208.57|2227.63|2207.63|23
1640663380000|2021-12-28 03:49:40|2228.08|2208.08|2228.75|2208.75|2229.01|2209.01|2227.95|2207.95|30
1640663390000|2021-12-28 03:49:50|2228.9|2208.9|2226.97|2206.97|2228.9|2208.9|2226.95|2206.95|29
1640663400000|2021-12-28 03:50:00|2226.94|2206.94|2227.69|2207.69|2227.69|2207.69|2226.94|2206.94|18
1640663410000|2021-12-28 03:50:10|2227.7|2207.7|2227.46|2207.46|2227.7|2207.7|2226.48|2206.48|35
1640663420000|2021-12-28 03:50:20|2227.47|2207.47|2228.71|2208.71|2228.71|2208.71|2227.47|2207.47|21
1640663430000|2021-12-28 03:50:30|2228.77|2208.77|2230.05|2210.05|2230.08|2210.08|2228.72|2208.72|19
1640663440000|2021-12-28 03:50:40|2230.21|2210.21|2231.44|2211.44|2231.54|2211.54|2230.21|2210.21|29
1640663450000|2021-12-28 03:50:50|2231.45|2211.45|2230.38|2210.38|2231.64|2211.64|2230.38|2210.38|22
1640663460000|2021-12-28 03:51:00|2230.19|2210.19|2229.86|2209.86|2230.19|2210.19|2229.61|2209.61|21
1640663470000|2021-12-28 03:51:10|2229.61|2209.61|2229.02|2209.02|2229.81|2209.81|2228.94|2208.94|22
1640663480000|2021-12-28 03:51:20|2229.57|2209.57|2227.34|2207.34|2229.57|2209.57|2226.98|2206.98|22
1640663490000|2021-12-28 03:51:30|2227.37|2207.37|2228.25|2208.25|2228.3|2208.3|2227.37|2207.37|25
1640663500000|2021-12-28 03:51:40|2228.3|2208.3|2226.69|2206.69|2228.38|2208.38|2226.67|2206.67|22
1640663510000|2021-12-28 03:51:50|2226.71|2206.71|2227.49|2207.49|2227.49|2207.49|2226.71|2206.71|33
1640663520000|2021-12-28 03:52:00|2227.44|2207.44|2227.43|2207.43|2227.54|2207.54|2226.26|2206.26|21
1640663530000|2021-12-28 03:52:10|2227.44|2207.44|2228.68|2208.68|2228.68|2208.68|2227.44|2207.44|18
1640663540000|2021-12-28 03:52:20|2228.66|2208.66|2229.99|2209.99|2230.09|2210.09|2228.6|2208.6|27
1640663550000|2021-12-28 03:52:30|2230.05|2210.05|2230.8|2210.8|2231.46|2211.46|2230.03|2210.03|32
1640663560000|2021-12-28 03:52:40|2230.54|2210.54|2231.91|2211.91|2232.28|2212.28|2230.54|2210.54|24
1640663570000|2021-12-28 03:52:50|2232.02|2212.02|2232.45|2212.45|2232.45|2212.45|2232.02|2212.02|4
1640663580000|2021-12-28 03:53:00|2232.5|2212.5|2232.15|2212.15|2232.5|2212.5|2231.79|2211.79|6
1640663590000|2021-12-28 03:53:10|2232.36|2212.36|2232.8|2212.8|2232.8|2212.8|2232.36|2212.36|7
1640663600000|2021-12-28 03:53:20|2232.75|2212.75|2231.71|2211.71|2232.75|2212.75|2231.68|2211.68|19
1640663610000|2021-12-28 03:53:30|2231.7|2211.7|2232.5|2212.5|2232.5|2212.5|2231.5|2211.5|27
1640663620000|2021-12-28 03:53:40|2232.51|2212.51|2232.23|2212.23|2232.52|2212.52|2231.8|2211.8|25
1640663630000|2021-12-28 03:53:50|2232.24|2212.24|2231.42|2211.42|2232.32|2212.32|2231.36|2211.36|27
1640663640000|2021-12-28 03:54:00|2231.43|2211.43|2232.39|2212.39|2232.39|2212.39|2231.38|2211.38|24
1640663650000|2021-12-28 03:54:10|2232.4|2212.4|2232.89|2212.89|2232.89|2212.89|2232.37|2212.37|14
1640663670000|2021-12-28 03:54:30|2232.86|2212.86|2231.92|2211.92|2232.86|2212.86|2231.92|2211.92|17
1640663680000|2021-12-28 03:54:40|2231.83|2211.83|2232.95|2212.95|2233.25|2213.25|2231.83|2211.83|26
1640663690000|2021-12-28 03:54:50|2232.62|2212.62|2234.32|2214.32|2234.9|2214.9|2232.62|2212.62|31
1640663700000|2021-12-28 03:55:00|2234.41|2214.41|2233.39|2213.39|2234.41|2214.41|2232.63|2212.63|27
1640663710000|2021-12-28 03:55:10|2233.52|2213.52|2233.39|2213.39|2233.59|2213.59|2233.32|2213.32|14
1640663720000|2021-12-28 03:55:20|2233.36|2213.36|2232.41|2212.41|2233.36|2213.36|2232.37|2212.37|16
1640663730000|2021-12-28 03:55:30|2232.42|2212.42|2233.82|2213.82|2234.18|2214.18|2232.42|2212.42|19
1640663740000|2021-12-28 03:55:40|2233.6|2213.6|2233.42|2213.42|2233.72|2213.72|2233.42|2213.42|12
1640663750000|2021-12-28 03:55:50|2233.44|2213.44|2233.54|2213.54|2233.54|2213.54|2233.44|2213.44|9
1640663760000|2021-12-28 03:56:00|2233.81|2213.81|2234.97|2214.97|2234.97|2214.97|2233.81|2213.81|7
1640663770000|2021-12-28 03:56:10|2235.31|2215.31|2238.31|2218.31|2238.86|2218.86|2235.31|2215.31|27
1640663780000|2021-12-28 03:56:20|2238.32|2218.32|2237.92|2217.92|2238.37|2218.37|2237.28|2217.28|32
1640663790000|2021-12-28 03:56:30|2237.88|2217.88|2238.99|2218.99|2239.01|2219.01|2237.81|2217.81|29
1640663800000|2021-12-28 03:56:40|2239.01|2219.01|2239.24|2219.24|2239.24|2219.24|2238.99|2218.99|8
1640663810000|2021-12-28 03:56:50|2239.14|2219.14|2239.4|2219.4|2239.4|2219.4|2238.36|2218.36|24
1640663820000|2021-12-28 03:57:00|2239.38|2219.38|2239.46|2219.46|2239.82|2219.82|2239.35|2219.35|16
1640663830000|2021-12-28 03:57:10|2239.39|2219.39|2241.76|2221.76|2241.88|2221.88|2239.39|2219.39|28
1640663840000|2021-12-28 03:57:20|2241.94|2221.94|2241.64|2221.64|2242.19|2222.19|2241.29|2221.29|33
1640663850000|2021-12-28 03:57:30|2241.73|2221.73|2242.5|2222.5|2242.52|2222.52|2241.62|2221.62|20
1640663860000|2021-12-28 03:57:40|2242.48|2222.48|2242.92|2222.92|2243.76|2223.76|2242.46|2222.46|24
1640663870000|2021-12-28 03:57:50|2242.89|2222.89|2243.87|2223.87|2243.87|2223.87|2242.78|2222.78|20
1640663880000|2021-12-28 03:58:00|2243.85|2223.85|2243.47|2223.47|2244.57|2224.57|2243.36|2223.36|30
1640663890000|2021-12-28 03:58:10|2243.48|2223.48|2243.36|2223.36|2243.5|2223.5|2243.08|2223.08|18
1640663900000|2021-12-28 03:58:20|2243.38|2223.38|2241.22|2221.22|2243.4|2223.4|2241.22|2221.22|23
1640663910000|2021-12-28 03:58:30|2241|2221|2241.44|2221.44|2241.44|2221.44|2240.12|2220.12|30
1640663920000|2021-12-28 03:58:40|2241.41|2221.41|2243.99|2223.99|2244.32|2224.32|2241.34|2221.34|29
1640663930000|2021-12-28 03:58:50|2244.01|2224.01|2242.44|2222.44|2244.13|2224.13|2242.44|2222.44|28
1640663940000|2021-12-28 03:59:00|2242.41|2222.41|2242.35|2222.35|2242.8|2222.8|2242.03|2222.03|21
1640663950000|2021-12-28 03:59:10|2242.43|2222.43|2242.7|2222.7|2242.99|2222.99|2242.43|2222.43|13
1640663960000|2021-12-28 03:59:20|2242.89|2222.89|2241.64|2221.64|2243.41|2223.41|2241.64|2221.64|28
1640663970000|2021-12-28 03:59:30|2241.59|2221.59|2242.27|2222.27|2242.37|2222.37|2241.41|2221.41|30
1640663980000|2021-12-28 03:59:40|2242.28|2222.28|2242.49|2222.49|2242.57|2222.57|2242.26|2222.26|18
1640663990000|2021-12-28 03:59:50|2242.48|2222.48|2243.21|2223.21|2243.34|2223.34|2242.4|2222.4|12
1640664000000|2021-12-28 04:00:00|2243.12|2223.12|2239.04|2219.04|2243.12|2223.12|2238.96|2218.96|30
1640664010000|2021-12-28 04:00:10|2239.22|2219.22|2238.14|2218.14|2239.26|2219.26|2238.14|2218.14|25
1640664020000|2021-12-28 04:00:20|2238|2218|2237.16|2217.16|2238|2218|2236.51|2216.51|23
1640664030000|2021-12-28 04:00:30|2237.21|2217.21|2234.63|2214.63|2237.24|2217.24|2234.52|2214.52|27
1640664040000|2021-12-28 04:00:40|2234.5|2214.5|2234.86|2214.86|2234.95|2214.95|2234.5|2214.5|20
1640664050000|2021-12-28 04:00:50|2234.73|2214.73|2235.38|2215.38|2235.95|2215.95|2234.62|2214.62|19
1640664060000|2021-12-28 04:01:00|2235.36|2215.36|2235.55|2215.55|2236.83|2216.83|2235.36|2215.36|33
1640664070000|2021-12-28 04:01:10|2235.5|2215.5|2234.47|2214.47|2235.52|2215.52|2234.31|2214.31|28
1640664080000|2021-12-28 04:01:20|2234.49|2214.49|2234.25|2214.25|2234.78|2214.78|2233.87|2213.87|28
1640664090000|2021-12-28 04:01:30|2234.18|2214.18|2233.61|2213.61|2234.19|2214.19|2233.58|2213.58|24
1640664100000|2021-12-28 04:01:40|2233.6|2213.6|2233.73|2213.73|2233.98|2213.98|2233.58|2213.58|30
1640664110000|2021-12-28 04:01:50|2233.74|2213.74|2233.38|2213.38|2233.74|2213.74|2233.38|2213.38|21
1640664120000|2021-12-28 04:02:00|2233.35|2213.35|2234.55|2214.55|2234.9|2214.9|2233.35|2213.35|22
1640664130000|2021-12-28 04:02:10|2234.52|2214.52|2234.61|2214.61|2234.82|2214.82|2234.52|2214.52|23
1640664140000|2021-12-28 04:02:20|2234.63|2214.63|2234.4|2214.4|2234.63|2214.63|2233.78|2213.78|27
1640664150000|2021-12-28 04:02:30|2234.39|2214.39|2234.45|2214.45|2234.45|2214.45|2234.19|2214.19|5
1640664160000|2021-12-28 04:02:40|2234.36|2214.36|2229.23|2209.23|2234.59|2214.59|2229.23|2209.23|34
1640664170000|2021-12-28 04:02:50|2228.9|2208.9|2227.11|2207.11|2228.9|2208.9|2226.88|2206.88|26
1640664180000|2021-12-28 04:03:00|2227.13|2207.13|2226.58|2206.58|2229.42|2209.42|2226.58|2206.58|28
1640664190000|2021-12-28 04:03:10|2226.49|2206.49|2225.34|2205.34|2226.49|2206.49|2224.01|2204.01|37
1640664200000|2021-12-28 04:03:20|2225.18|2205.18|2226.49|2206.49|2226.65|2206.65|2225.18|2205.18|30
1640664210000|2021-12-28 04:03:30|2226.45|2206.45|2226.28|2206.28|2226.45|2206.45|2225.76|2205.76|27
1640664220000|2021-12-28 04:03:40|2226.29|2206.29|2228.53|2208.53|2229.24|2209.24|2226.26|2206.26|27
1640664230000|2021-12-28 04:03:50|2228.54|2208.54|2227.53|2207.53|2228.91|2208.91|2227.53|2207.53|32
1640664240000|2021-12-28 04:04:00|2227.52|2207.52|2226.8|2206.8|2227.78|2207.78|2226.29|2206.29|35
1640664250000|2021-12-28 04:04:10|2226.79|2206.79|2224.94|2204.94|2226.79|2206.79|2224.51|2204.51|33
1640664260000|2021-12-28 04:04:20|2224.49|2204.49|2226|2206|2226.02|2206.02|2224.49|2204.49|24
1640664270000|2021-12-28 04:04:30|2226.08|2206.08|2226.94|2206.94|2227.08|2207.08|2225.99|2205.99|22
1640664280000|2021-12-28 04:04:40|2227|2207|2226.09|2206.09|2227.09|2207.09|2225.54|2205.54|19
1640664290000|2021-12-28 04:04:50|2225.96|2205.96|2226.06|2206.06|2226.06|2206.06|2225.18|2205.18|26
1640664300000|2021-12-28 04:05:00|2225.93|2205.93|2226.11|2206.11|2226.41|2206.41|2225.91|2205.91|20
1640664310000|2021-12-28 04:05:10|2226.12|2206.12|2226.45|2206.45|2226.52|2206.52|2226.01|2206.01|21
1640664320000|2021-12-28 04:05:20|2226.42|2206.42|2227.94|2207.94|2227.94|2207.94|2226.42|2206.42|12
1640664330000|2021-12-28 04:05:30|2227.95|2207.95|2228.16|2208.16|2228.23|2208.23|2227.67|2207.67|19
1640664340000|2021-12-28 04:05:40|2228.51|2208.51|2229.46|2209.46|2229.46|2209.46|2228.51|2208.51|16
1640664350000|2021-12-28 04:05:50|2229.58|2209.58|2229.17|2209.17|2229.76|2209.76|2229.17|2209.17|9
1640664360000|2021-12-28 04:06:00|2229.21|2209.21|2229.52|2209.52|2229.52|2209.52|2229.21|2209.21|12
1640664370000|2021-12-28 04:06:10|2229.42|2209.42|2230.42|2210.42|2230.42|2210.42|2229.42|2209.42|5
1640664380000|2021-12-28 04:06:20|2230.26|2210.26|2230.49|2210.49|2230.9|2210.9|2230.26|2210.26|11
1640664390000|2021-12-28 04:06:30|2230.9|2210.9|2231.41|2211.41|2231.41|2211.41|2230.74|2210.74|8
1640664400000|2021-12-28 04:06:40|2231.35|2211.35|2230.06|2210.06|2231.36|2211.36|2229.97|2209.97|15
1640664410000|2021-12-28 04:06:50|2229.97|2209.97|2230.03|2210.03|2230.03|2210.03|2229.97|2209.97|5
1640664420000|2021-12-28 04:07:00|2230.05|2210.05|2230.15|2210.15|2230.41|2210.41|2229.93|2209.93|18
1640664430000|2021-12-28 04:07:10|2230.16|2210.16|2230.63|2210.63|2230.79|2210.79|2230.16|2210.16|23
1640664440000|2021-12-28 04:07:20|2230.68|2210.68|2232.34|2212.34|2232.83|2212.83|2230.68|2210.68|19
1640664450000|2021-12-28 04:07:30|2232.51|2212.51|2232.74|2212.74|2232.74|2212.74|2232.51|2212.51|2
1640664460000|2021-12-28 04:07:40|2232.5|2212.5|2232.55|2212.55|2233.5|2213.5|2232.5|2212.5|14
1640664470000|2021-12-28 04:07:50|2232.59|2212.59|2232.79|2212.79|2233.3|2213.3|2232.59|2212.59|9
1640664480000|2021-12-28 04:08:00|2232.78|2212.78|2233.3|2213.3|2233.39|2213.39|2232.78|2212.78|8
1640664490000|2021-12-28 04:08:10|2233.32|2213.32|2233.19|2213.19|2233.37|2213.37|2233.19|2213.19|3
1640664500000|2021-12-28 04:08:20|2233.1|2213.1|2235.23|2215.23|2235.23|2215.23|2233.05|2213.05|12
1640664510000|2021-12-28 04:08:30|2234.73|2214.73|2233.95|2213.95|2234.92|2214.92|2233.95|2213.95|22
1640664520000|2021-12-28 04:08:40|2233.84|2213.84|2234.1|2214.1|2234.55|2214.55|2233.83|2213.83|21
1640664530000|2021-12-28 04:08:50|2234.04|2214.04|2234.39|2214.39|2234.51|2214.51|2234.02|2214.02|18
1640664540000|2021-12-28 04:09:00|2234.37|2214.37|2233.51|2213.51|2234.37|2214.37|2233.5|2213.5|17
1640664550000|2021-12-28 04:09:10|2233.52|2213.52|2234.49|2214.49|2234.49|2214.49|2233.32|2213.32|22
1640664560000|2021-12-28 04:09:20|2234.41|2214.41|2234.49|2214.49|2234.5|2214.5|2233.59|2213.59|22
1640664570000|2021-12-28 04:09:30|2234.53|2214.53|2233.71|2213.71|2234.54|2214.54|2233.69|2213.69|18
1640664580000|2021-12-28 04:09:40|2233.51|2213.51|2234.42|2214.42|2234.42|2214.42|2233.49|2213.49|21
1640664590000|2021-12-28 04:09:50|2233.57|2213.57|2231.9|2211.9|2233.93|2213.93|2231.81|2211.81|24
1640664600000|2021-12-28 04:10:00|2231.42|2211.42|2231.56|2211.56|2231.7|2211.7|2231.04|2211.04|28
1640664610000|2021-12-28 04:10:10|2231.53|2211.53|2230|2210|2231.67|2211.67|2229.87|2209.87|16
1640664620000|2021-12-28 04:10:20|2229.95|2209.95|2229.87|2209.87|2230.44|2210.44|2229.87|2209.87|10
1640664630000|2021-12-28 04:10:30|2229.75|2209.75|2229.32|2209.32|2230.02|2210.02|2229.32|2209.32|11
1640664640000|2021-12-28 04:10:40|2229.57|2209.57|2228.53|2208.53|2229.6|2209.6|2228.53|2208.53|16
1640664650000|2021-12-28 04:10:50|2228.49|2208.49|2228.3|2208.3|2229.16|2209.16|2228.3|2208.3|18
1640664660000|2021-12-28 04:11:00|2227.85|2207.85|2225.76|2205.76|2228.07|2208.07|2225.68|2205.68|20
1640664670000|2021-12-28 04:11:10|2225.71|2205.71|2226.12|2206.12|2226.15|2206.15|2225.66|2205.66|18
1640664680000|2021-12-28 04:11:20|2226.13|2206.13|2226.16|2206.16|2226.39|2206.39|2225.75|2205.75|37
1640664690000|2021-12-28 04:11:30|2226.34|2206.34|2225.77|2205.77|2226.67|2206.67|2225.77|2205.77|22
1640664700000|2021-12-28 04:11:40|2225.72|2205.72|2224.59|2204.59|2225.72|2205.72|2224.55|2204.55|13
1640664710000|2021-12-28 04:11:50|2224.42|2204.42|2224.33|2204.33|2225.16|2205.16|2223.58|2203.58|30
1640664720000|2021-12-28 04:12:00|2224.37|2204.37|2223.33|2203.33|2224.37|2204.37|2222.85|2202.85|22
1640664730000|2021-12-28 04:12:10|2222.65|2202.65|2222.66|2202.66|2222.8|2202.8|2222.51|2202.51|15
1640664740000|2021-12-28 04:12:20|2222.65|2202.65|2224.07|2204.07|2224.23|2204.23|2222.63|2202.63|32
1640664750000|2021-12-28 04:12:30|2224.03|2204.03|2223.63|2203.63|2224.03|2204.03|2223.42|2203.42|30
1640664760000|2021-12-28 04:12:40|2223.61|2203.61|2223.33|2203.33|2223.74|2203.74|2223.28|2203.28|19
1640664770000|2021-12-28 04:12:50|2223.32|2203.32|2223.13|2203.13|2223.44|2203.44|2222.98|2202.98|15
1640664780000|2021-12-28 04:13:00|2223.11|2203.11|2223.27|2203.27|2223.47|2203.47|2222.93|2202.93|19
1640664790000|2021-12-28 04:13:10|2223.24|2203.24|2223.82|2203.82|2224.21|2204.21|2223.08|2203.08|29
1640664800000|2021-12-28 04:13:20|2224.57|2204.57|2224.09|2204.09|2224.69|2204.69|2224.03|2204.03|22
1640664810000|2021-12-28 04:13:30|2224.07|2204.07|2225.78|2205.78|2225.78|2205.78|2223.87|2203.87|30
1640664820000|2021-12-28 04:13:40|2225.92|2205.92|2226.84|2206.84|2226.84|2206.84|2225.63|2205.63|29
1640664830000|2021-12-28 04:13:50|2226.83|2206.83|2225.73|2205.73|2226.83|2206.83|2225.72|2205.72|22
1640664840000|2021-12-28 04:14:00|2225.15|2205.15|2223.76|2203.76|2225.15|2205.15|2223.76|2203.76|21
1640664850000|2021-12-28 04:14:10|2223.78|2203.78|2220.5|2200.5|2223.78|2203.78|2220.5|2200.5|22
1640664860000|2021-12-28 04:14:20|2220.77|2200.77|2220.46|2200.46|2220.93|2200.93|2219.98|2199.98|30
1640664870000|2021-12-28 04:14:30|2220.53|2200.53|2221.54|2201.54|2221.54|2201.54|2220.42|2200.42|16
1640664880000|2021-12-28 04:14:40|2221.5|2201.5|2221.55|2201.55|2221.64|2201.64|2220.98|2200.98|23
1640664890000|2021-12-28 04:14:50|2221.54|2201.54|2221.42|2201.42|2221.54|2201.54|2221.28|2201.28|26
1640664900000|2021-12-28 04:15:00|2221.41|2201.41|2222.06|2202.06|2222.1|2202.1|2221.41|2201.41|26
1640664910000|2021-12-28 04:15:10|2222.09|2202.09|2217.37|2197.37|2222.09|2202.09|2217.33|2197.33|31
1640664920000|2021-12-28 04:15:20|2216.95|2196.95|2217.07|2197.07|2217.41|2197.41|2216.56|2196.56|35
1640664930000|2021-12-28 04:15:30|2216.88|2196.88|2219.47|2199.47|2219.51|2199.51|2216.66|2196.66|32
1640664940000|2021-12-28 04:15:40|2219.53|2199.53|2219.1|2199.1|2220.27|2200.27|2218.94|2198.94|26
1640664950000|2021-12-28 04:15:50|2218.99|2198.99|2218.22|2198.22|2218.99|2198.99|2218.03|2198.03|31
1640664960000|2021-12-28 04:16:00|2218.21|2198.21|2217.2|2197.2|2218.21|2198.21|2217.2|2197.2|24
1640664970000|2021-12-28 04:16:10|2216.97|2196.97|2215.82|2195.82|2217.12|2197.12|2215.82|2195.82|22
1640664980000|2021-12-28 04:16:20|2216.33|2196.33|2216.94|2196.94|2217.18|2197.18|2216.28|2196.28|14
1640664990000|2021-12-28 04:16:30|2216.3|2196.3|2216.66|2196.66|2216.67|2196.67|2215.44|2195.44|11
1640665000000|2021-12-28 04:16:40|2216.6|2196.6|2216.26|2196.26|2216.76|2196.76|2216.11|2196.11|22
1640665010000|2021-12-28 04:16:50|2216.52|2196.52|2216.84|2196.84|2216.94|2196.94|2216.52|2196.52|26
1640665020000|2021-12-28 04:17:00|2216.82|2196.82|2214.37|2194.37|2216.82|2196.82|2214.37|2194.37|22
1640665030000|2021-12-28 04:17:10|2214.26|2194.26|2212.55|2192.55|2214.26|2194.26|2212.33|2192.33|30
1640665040000|2021-12-28 04:17:20|2212.57|2192.57|2211.51|2191.51|2212.72|2192.72|2211.51|2191.51|20
1640665050000|2021-12-28 04:17:30|2211.42|2191.42|2212.16|2192.16|2212.16|2192.16|2211.09|2191.09|20
1640665060000|2021-12-28 04:17:40|2212.14|2192.14|2211.88|2191.88|2212.14|2192.14|2211.88|2191.88|6
1640665070000|2021-12-28 04:17:50|2211.84|2191.84|2211.83|2191.83|2211.84|2191.84|2211.78|2191.78|4
1640665080000|2021-12-28 04:18:00|2211.79|2191.79|2212.43|2192.43|2212.43|2192.43|2211.3|2191.3|14
1640665090000|2021-12-28 04:18:10|2212.42|2192.42|2212.53|2192.53|2213.36|2193.36|2212.31|2192.31|29
1640665100000|2021-12-28 04:18:20|2212.46|2192.46|2210.7|2190.7|2212.46|2192.46|2210.7|2190.7|25
1640665110000|2021-12-28 04:18:30|2210.69|2190.69|2198.4|2178.4|2210.7|2190.7|2198.4|2178.4|35
1640665120000|2021-12-28 04:18:40|2198.94|2178.94|2194.14|2174.14|2198.94|2178.94|2192.97|2172.97|35
1640665130000|2021-12-28 04:18:50|2194.45|2174.45|2197.97|2177.97|2197.97|2177.97|2194.06|2174.06|38
1640665140000|2021-12-28 04:19:00|2197.62|2177.62|2194.32|2174.32|2199|2179|2194.32|2174.32|38
1640665150000|2021-12-28 04:19:10|2194.29|2174.29|2188.56|2168.56|2194.29|2174.29|2188.56|2168.56|35
1640665160000|2021-12-28 04:19:20|2188.78|2168.78|2188.92|2168.92|2190.15|2170.15|2187.57|2167.57|37
1640665170000|2021-12-28 04:19:30|2189.31|2169.31|2186.08|2166.08|2189.9|2169.9|2186.08|2166.08|36
1640665180000|2021-12-28 04:19:40|2186.07|2166.07|2183.39|2163.39|2186.07|2166.07|2181.43|2161.43|35
1640665190000|2021-12-28 04:19:50|2183.46|2163.46|2186.19|2166.19|2188.4|2168.4|2183.46|2163.46|36
1640665200000|2021-12-28 04:20:00|2186.16|2166.16|2181.11|2161.11|2186.16|2166.16|2181.11|2161.11|37
1640665210000|2021-12-28 04:20:10|2180.69|2160.69|2174.38|2154.38|2180.69|2160.69|2174.38|2154.38|35
1640665220000|2021-12-28 04:20:20|2173.65|2153.65|2176.25|2156.25|2176.71|2156.71|2172.15|2152.15|38
1640665230000|2021-12-28 04:20:30|2176.1|2156.1|2176.18|2156.18|2177.96|2157.96|2174.79|2154.79|36
1640665240000|2021-12-28 04:20:40|2176.4|2156.4|2171.28|2151.28|2176.71|2156.71|2171.26|2151.26|34
1640665250000|2021-12-28 04:20:50|2171.38|2151.38|2178.84|2158.84|2180.39|2160.39|2171.38|2151.38|39
1640665260000|2021-12-28 04:21:00|2178.69|2158.69|2182.41|2162.41|2182.41|2162.41|2175.87|2155.87|36
1640665270000|2021-12-28 04:21:10|2182.43|2162.43|2185.53|2165.53|2186.53|2166.53|2182.43|2162.43|37
1640665280000|2021-12-28 04:21:20|2185.76|2165.76|2188.81|2168.81|2188.9|2168.9|2183.87|2163.87|36
1640665290000|2021-12-28 04:21:30|2189.32|2169.32|2189.33|2169.33|2190.18|2170.18|2188.05|2168.05|30
1640665300000|2021-12-28 04:21:40|2189.68|2169.68|2189.04|2169.04|2191.87|2171.87|2189.04|2169.04|39
1640665310000|2021-12-28 04:21:50|2188.14|2168.14|2184.46|2164.46|2188.7|2168.7|2184.46|2164.46|38
1640665320000|2021-12-28 04:22:00|2184.66|2164.66|2185.75|2165.75|2187.88|2167.88|2184.5|2164.5|39
1640665330000|2021-12-28 04:22:10|2185.78|2165.78|2187.62|2167.62|2188.62|2168.62|2185.51|2165.51|37
1640665340000|2021-12-28 04:22:20|2187.74|2167.74|2190.79|2170.79|2191.27|2171.27|2187.65|2167.65|32
1640665350000|2021-12-28 04:22:30|2190.65|2170.65|2188.16|2168.16|2190.82|2170.82|2186.98|2166.98|33
1640665360000|2021-12-28 04:22:40|2188.5|2168.5|2189.23|2169.23|2189.61|2169.61|2188.49|2168.49|35
1640665370000|2021-12-28 04:22:50|2188.84|2168.84|2191.58|2171.58|2192.06|2172.06|2188.77|2168.77|32
1640665380000|2021-12-28 04:23:00|2191.63|2171.63|2188.62|2168.62|2192.16|2172.16|2188.38|2168.38|35
1640665390000|2021-12-28 04:23:10|2188.6|2168.6|2184.66|2164.66|2188.6|2168.6|2184.31|2164.31|36
1640665400000|2021-12-28 04:23:20|2184.53|2164.53|2183.23|2163.23|2185.16|2165.16|2182.44|2162.44|33
1640665410000|2021-12-28 04:23:30|2182.8|2162.8|2183.71|2163.71|2185.77|2165.77|2182.45|2162.45|35
1640665420000|2021-12-28 04:23:40|2185.5|2165.5|2188.72|2168.72|2188.96|2168.96|2185.46|2165.46|27
1640665430000|2021-12-28 04:23:50|2188.44|2168.44|2188.62|2168.62|2188.66|2168.66|2187.6|2167.6|31
1640665440000|2021-12-28 04:24:00|2188.63|2168.63|2183.61|2163.61|2189.15|2169.15|2183.61|2163.61|39
1640665450000|2021-12-28 04:24:10|2183.35|2163.35|2184|2164|2184|2164|2181.39|2161.39|38
1640665460000|2021-12-28 04:24:20|2183.93|2163.93|2186.46|2166.46|2187.87|2167.87|2183.93|2163.93|36
1640665470000|2021-12-28 04:24:30|2186.22|2166.22|2187.89|2167.89|2188.28|2168.28|2186.05|2166.05|32
1640665480000|2021-12-28 04:24:40|2188.05|2168.05|2184.71|2164.71|2188.05|2168.05|2184.71|2164.71|34
1640665490000|2021-12-28 04:24:50|2184.69|2164.69|2184.62|2164.62|2185.39|2165.39|2183.66|2163.66|32
1640665500000|2021-12-28 04:25:00|2184.63|2164.63|2182.82|2162.82|2184.65|2164.65|2182.82|2162.82|35
1640665510000|2021-12-28 04:25:10|2182.83|2162.83|2183.59|2163.59|2183.59|2163.59|2181.8|2161.8|31
1640665520000|2021-12-28 04:25:20|2183.56|2163.56|2184.05|2164.05|2184.05|2164.05|2183.19|2163.19|30
1640665530000|2021-12-28 04:25:30|2183.85|2163.85|2183.73|2163.73|2184.54|2164.54|2182.8|2162.8|35
1640665540000|2021-12-28 04:25:40|2183.71|2163.71|2181.78|2161.78|2183.71|2163.71|2181.6|2161.6|35
1640665550000|2021-12-28 04:25:50|2181.77|2161.77|2180.41|2160.41|2181.77|2161.77|2180.41|2160.41|9
1640665560000|2021-12-28 04:26:00|2179.54|2159.54|2180.43|2160.43|2180.74|2160.74|2178.65|2158.65|35
1640665570000|2021-12-28 04:26:10|2180.08|2160.08|2184.45|2164.45|2184.45|2164.45|2179.94|2159.94|36
1640665580000|2021-12-28 04:26:20|2184.29|2164.29|2185.4|2165.4|2186.41|2166.41|2184.29|2164.29|31
1640665590000|2021-12-28 04:26:30|2185.52|2165.52|2182.86|2162.86|2185.52|2165.52|2182.44|2162.44|32
1640665600000|2021-12-28 04:26:40|2182.55|2162.55|2181.6|2161.6|2182.9|2162.9|2181.47|2161.47|32
1640665610000|2021-12-28 04:26:50|2181.64|2161.64|2181.52|2161.52|2181.96|2161.96|2181.52|2161.52|32
1640665620000|2021-12-28 04:27:00|2181.53|2161.53|2183.87|2163.87|2184.04|2164.04|2181.52|2161.52|38
1640665630000|2021-12-28 04:27:10|2184.21|2164.21|2182.44|2162.44|2184.46|2164.46|2182.44|2162.44|32
1640665640000|2021-12-28 04:27:20|2182.41|2162.41|2181.26|2161.26|2182.71|2162.71|2181.26|2161.26|31
1640665650000|2021-12-28 04:27:30|2181.36|2161.36|2176.11|2156.11|2181.59|2161.59|2175.67|2155.67|36
1640665660000|2021-12-28 04:27:40|2176.37|2156.37|2180.83|2160.83|2181.22|2161.22|2176.37|2156.37|31
1640665670000|2021-12-28 04:27:50|2180.9|2160.9|2181.97|2161.97|2182.13|2162.13|2180.9|2160.9|33
1640665680000|2021-12-28 04:28:00|2182.03|2162.03|2182.56|2162.56|2182.89|2162.89|2181.99|2161.99|29
1640665690000|2021-12-28 04:28:10|2182.55|2162.55|2182.42|2162.42|2183.09|2163.09|2182.42|2162.42|22
1640665700000|2021-12-28 04:28:20|2182.28|2162.28|2179.81|2159.81|2182.37|2162.37|2179.78|2159.78|37
1640665710000|2021-12-28 04:28:30|2179.87|2159.87|2181.19|2161.19|2181.42|2161.42|2179.87|2159.87|31
1640665720000|2021-12-28 04:28:40|2181.32|2161.32|2180.43|2160.43|2181.86|2161.86|2178.95|2158.95|37
1640665730000|2021-12-28 04:28:50|2180.37|2160.37|2180.32|2160.32|2180.82|2160.82|2179.58|2159.58|36
1640665740000|2021-12-28 04:29:00|2180.38|2160.38|2181.76|2161.76|2182.29|2162.29|2180.38|2160.38|29
1640665750000|2021-12-28 04:29:10|2181.69|2161.69|2179.68|2159.68|2181.69|2161.69|2179.68|2159.68|32
1640665760000|2021-12-28 04:29:20|2179.66|2159.66|2182.54|2162.54|2182.62|2162.62|2179.57|2159.57|32
1640665770000|2021-12-28 04:29:30|2182.6|2162.6|2184.61|2164.61|2185.09|2165.09|2182.6|2162.6|31
1640665780000|2021-12-28 04:29:40|2184.62|2164.62|2185.53|2165.53|2185.54|2165.54|2183.23|2163.23|34
1640665790000|2021-12-28 04:29:50|2185.37|2165.37|2185.27|2165.27|2185.63|2165.63|2184.81|2164.81|30
1640665800000|2021-12-28 04:30:00|2185.36|2165.36|2185.39|2165.39|2185.47|2165.47|2185.1|2165.1|20
1640665810000|2021-12-28 04:30:10|2185.38|2165.38|2184.29|2164.29|2185.57|2165.57|2184.29|2164.29|23
1640665820000|2021-12-28 04:30:20|2184.38|2164.38|2183.51|2163.51|2184.82|2164.82|2183.44|2163.44|32
1640665830000|2021-12-28 04:30:30|2183.44|2163.44|2183.96|2163.96|2184.63|2164.63|2183.33|2163.33|30
1640665840000|2021-12-28 04:30:40|2183.84|2163.84|2183.76|2163.76|2184.5|2164.5|2183.76|2163.76|30
1640665850000|2021-12-28 04:30:50|2183.75|2163.75|2187.22|2167.22|2187.22|2167.22|2183.75|2163.75|31
1640665860000|2021-12-28 04:31:00|2187.16|2167.16|2187.08|2167.08|2187.16|2167.16|2186.65|2166.65|12
1640665870000|2021-12-28 04:31:10|2187.06|2167.06|2187.71|2167.71|2188.4|2168.4|2187.06|2167.06|24
1640665880000|2021-12-28 04:31:20|2187.72|2167.72|2187.53|2167.53|2187.78|2167.78|2187.29|2167.29|21
1640665890000|2021-12-28 04:31:30|2187.52|2167.52|2187.14|2167.14|2187.64|2167.64|2186.63|2166.63|21
1640665900000|2021-12-28 04:31:40|2187.35|2167.35|2186.66|2166.66|2187.45|2167.45|2186.21|2166.21|29
1640665910000|2021-12-28 04:31:50|2186.71|2166.71|2186.64|2166.64|2186.71|2166.71|2186.58|2166.58|10
1640665920000|2021-12-28 04:32:00|2186.59|2166.59|2186.74|2166.74|2186.74|2166.74|2186.03|2166.03|21
1640665930000|2021-12-28 04:32:10|2186.49|2166.49|2187.56|2167.56|2188.13|2168.13|2186.49|2166.49|21
1640665940000|2021-12-28 04:32:20|2187.53|2167.53|2186.56|2166.56|2187.75|2167.75|2186.56|2166.56|22
1640665950000|2021-12-28 04:32:30|2186.66|2166.66|2186.73|2166.73|2186.73|2166.73|2185.7|2165.7|30
1640665960000|2021-12-28 04:32:40|2186.77|2166.77|2186.14|2166.14|2186.86|2166.86|2186.08|2166.08|27
1640665970000|2021-12-28 04:32:50|2185.86|2165.86|2182.45|2162.45|2185.86|2165.86|2182.44|2162.44|32
1640665980000|2021-12-28 04:33:00|2182.5|2162.5|2183.76|2163.76|2183.76|2163.76|2181.72|2161.72|24
1640665990000|2021-12-28 04:33:10|2183.74|2163.74|2183.55|2163.55|2185.11|2165.11|2183.55|2163.55|33
1640666000000|2021-12-28 04:33:20|2183.39|2163.39|2184.22|2164.22|2184.23|2164.23|2183.39|2163.39|23
1640666010000|2021-12-28 04:33:30|2184.06|2164.06|2186.53|2166.53|2186.93|2166.93|2184.06|2164.06|31
1640666020000|2021-12-28 04:33:40|2186.59|2166.59|2184.73|2164.73|2186.6|2166.6|2184.73|2164.73|29
1640666030000|2021-12-28 04:33:50|2184.68|2164.68|2185.82|2165.82|2185.82|2165.82|2184.51|2164.51|27
1640666040000|2021-12-28 04:34:00|2185.91|2165.91|2185.06|2165.06|2186.16|2166.16|2185.06|2165.06|25
1640666050000|2021-12-28 04:34:10|2185.02|2165.02|2185.3|2165.3|2185.52|2165.52|2184.8|2164.8|18
1640666060000|2021-12-28 04:34:20|2185.23|2165.23|2186.19|2166.19|2186.19|2166.19|2185.23|2165.23|14
1640666070000|2021-12-28 04:34:30|2186.51|2166.51|2186.05|2166.05|2186.54|2166.54|2185.98|2165.98|29
1640666080000|2021-12-28 04:34:40|2185.96|2165.96|2178.7|2158.7|2186.08|2166.08|2178.42|2158.42|37
1640666090000|2021-12-28 04:34:50|2178.66|2158.66|2179.48|2159.48|2179.64|2159.64|2177.65|2157.65|32
1640666100000|2021-12-28 04:35:00|2179.64|2159.64|2179.52|2159.52|2180.32|2160.32|2179.31|2159.31|26
1640666110000|2021-12-28 04:35:10|2179.48|2159.48|2177.72|2157.72|2179.78|2159.78|2177.72|2157.72|27
1640666120000|2021-12-28 04:35:20|2177.57|2157.57|2177.26|2157.26|2177.57|2157.57|2176.44|2156.44|34
1640666130000|2021-12-28 04:35:30|2177.29|2157.29|2175.83|2155.83|2177.29|2157.29|2175.81|2155.81|29
1640666140000|2021-12-28 04:35:40|2175.82|2155.82|2173.9|2153.9|2175.95|2155.95|2173.4|2153.4|32
1640666150000|2021-12-28 04:35:50|2173.89|2153.89|2172.83|2152.83|2173.89|2153.89|2172.7|2152.7|28
1640666160000|2021-12-28 04:36:00|2172.85|2152.85|2171.74|2151.74|2174.51|2154.51|2171.74|2151.74|35
1640666170000|2021-12-28 04:36:10|2171.67|2151.67|2173.95|2153.95|2173.95|2153.95|2171.31|2151.31|33
1640666180000|2021-12-28 04:36:20|2174.24|2154.24|2173.73|2153.73|2175.06|2155.06|2173.66|2153.66|33
1640666190000|2021-12-28 04:36:30|2173.45|2153.45|2176.19|2156.19|2176.19|2156.19|2173.36|2153.36|27
1640666200000|2021-12-28 04:36:40|2176.36|2156.36|2178.18|2158.18|2178.18|2158.18|2176.36|2156.36|32
1640666210000|2021-12-28 04:36:50|2178.35|2158.35|2178.09|2158.09|2178.66|2158.66|2177.72|2157.72|26
1640666220000|2021-12-28 04:37:00|2178.33|2158.33|2177.82|2157.82|2178.57|2158.57|2177.77|2157.77|25
1640666230000|2021-12-28 04:37:10|2177.88|2157.88|2178.13|2158.13|2178.57|2158.57|2177.76|2157.76|27
1640666240000|2021-12-28 04:37:20|2178.11|2158.11|2177.37|2157.37|2178.43|2158.43|2177.18|2157.18|28
1640666250000|2021-12-28 04:37:30|2177.2|2157.2|2177.6|2157.6|2177.67|2157.67|2177.16|2157.16|21
1640666260000|2021-12-28 04:37:40|2177.69|2157.69|2178.43|2158.43|2178.49|2158.49|2177.49|2157.49|19
1640666270000|2021-12-28 04:37:50|2178.45|2158.45|2177.16|2157.16|2178.49|2158.49|2176.69|2156.69|29
1640666280000|2021-12-28 04:38:00|2176.97|2156.97|2177.46|2157.46|2177.54|2157.54|2176.41|2156.41|27
1640666290000|2021-12-28 04:38:10|2177.59|2157.59|2178.45|2158.45|2178.45|2158.45|2177.46|2157.46|14
1640666300000|2021-12-28 04:38:20|2178.46|2158.46|2177.7|2157.7|2178.62|2158.62|2177.58|2157.58|21
1640666310000|2021-12-28 04:38:30|2177.64|2157.64|2177.81|2157.81|2178.49|2158.49|2177.37|2157.37|31
1640666320000|2021-12-28 04:38:40|2177.73|2157.73|2178.12|2158.12|2178.2|2158.2|2177.44|2157.44|29
1640666330000|2021-12-28 04:38:50|2177.72|2157.72|2181.62|2161.62|2181.69|2161.69|2177.72|2157.72|33
1640666340000|2021-12-28 04:39:00|2181.64|2161.64|2183.28|2163.28|2183.45|2163.45|2181.64|2161.64|26
1640666350000|2021-12-28 04:39:10|2183.33|2163.33|2182.81|2162.81|2183.33|2163.33|2182.78|2162.78|24
1640666360000|2021-12-28 04:39:20|2182.77|2162.77|2182.96|2162.96|2183.09|2163.09|2182.77|2162.77|24
1640666370000|2021-12-28 04:39:30|2183.07|2163.07|2184.58|2164.58|2184.58|2164.58|2183.07|2163.07|21
1640666380000|2021-12-28 04:39:40|2184.68|2164.68|2184.98|2164.98|2185.75|2165.75|2184.68|2164.68|25
1640666390000|2021-12-28 04:39:50|2184.96|2164.96|2184.95|2164.95|2185.1|2165.1|2184.95|2164.95|16
1640666400000|2021-12-28 04:40:00|2184.96|2164.96|2185.64|2165.64|2185.75|2165.75|2184.29|2164.29|22
1640666410000|2021-12-28 04:40:10|2185.66|2165.66|2185.11|2165.11|2185.66|2165.66|2184.85|2164.85|31
1640666420000|2021-12-28 04:40:20|2185.19|2165.19|2186.44|2166.44|2186.47|2166.47|2184.91|2164.91|30
1640666430000|2021-12-28 04:40:30|2186.86|2166.86|2186.27|2166.27|2186.95|2166.95|2186.25|2166.25|10
1640666440000|2021-12-28 04:40:40|2186.32|2166.32|2186.97|2166.97|2186.98|2166.98|2186.17|2166.17|14
1640666450000|2021-12-28 04:40:50|2186.77|2166.77|2187.01|2167.01|2187.05|2167.05|2186.64|2166.64|14
1640666460000|2021-12-28 04:41:00|2186.69|2166.69|2187.97|2167.97|2187.97|2167.97|2186.67|2166.67|20
1640666470000|2021-12-28 04:41:10|2188.55|2168.55|2188.69|2168.69|2189.44|2169.44|2188.16|2168.16|25
1640666480000|2021-12-28 04:41:20|2188.7|2168.7|2189.6|2169.6|2189.7|2169.7|2188.52|2168.52|26
1640666490000|2021-12-28 04:41:30|2189.61|2169.61|2189.49|2169.49|2189.77|2169.77|2189.39|2169.39|23
1640666500000|2021-12-28 04:41:40|2189.52|2169.52|2191.53|2171.53|2191.58|2171.58|2189.45|2169.45|20
1640666510000|2021-12-28 04:41:50|2192.21|2172.21|2192.25|2172.25|2192.54|2172.54|2192.17|2172.17|25
1640666520000|2021-12-28 04:42:00|2192.42|2172.42|2193.5|2173.5|2193.59|2173.59|2192.39|2172.39|14
1640666530000|2021-12-28 04:42:10|2193.53|2173.53|2194.09|2174.09|2194.35|2174.35|2193.48|2173.48|14
1640666540000|2021-12-28 04:42:20|2194.03|2174.03|2193.02|2173.02|2194.3|2174.3|2192.98|2172.98|25
1640666550000|2021-12-28 04:42:30|2193|2173|2197.1|2177.1|2198.08|2178.08|2192.87|2172.87|23
1640666560000|2021-12-28 04:42:40|2197.09|2177.09|2195.92|2175.92|2197.57|2177.57|2195.92|2175.92|33
1640666570000|2021-12-28 04:42:50|2195.95|2175.95|2196.34|2176.34|2196.86|2176.86|2195.95|2175.95|26
1640666580000|2021-12-28 04:43:00|2196.35|2176.35|2196.4|2176.4|2196.95|2176.95|2196.23|2176.23|29
1640666590000|2021-12-28 04:43:10|2196.17|2176.17|2194.23|2174.23|2196.17|2176.17|2193.71|2173.71|30
1640666600000|2021-12-28 04:43:20|2194.07|2174.07|2194.89|2174.89|2195.52|2175.52|2193.76|2173.76|24
1640666610000|2021-12-28 04:43:30|2194.91|2174.91|2199.45|2179.45|2199.92|2179.92|2194.91|2174.91|31
1640666620000|2021-12-28 04:43:40|2199.34|2179.34|2198.26|2178.26|2199.34|2179.34|2198.18|2178.18|28
1640666630000|2021-12-28 04:43:50|2198.3|2178.3|2198.69|2178.69|2198.69|2178.69|2197.89|2177.89|22
1640666640000|2021-12-28 04:44:00|2198.78|2178.78|2198.74|2178.74|2199.03|2179.03|2198.63|2178.63|10
1640666650000|2021-12-28 04:44:10|2198.69|2178.69|2199.53|2179.53|2199.53|2179.53|2198.33|2178.33|20
1640666660000|2021-12-28 04:44:20|2199.51|2179.51|2199.59|2179.59|2199.59|2179.59|2199.51|2179.51|3
1640666670000|2021-12-28 04:44:30|2199.6|2179.6|2199.79|2179.79|2199.79|2179.79|2199.05|2179.05|10
1640666680000|2021-12-28 04:44:40|2199.47|2179.47|2199.49|2179.49|2200.15|2180.15|2199.47|2179.47|18
1640666690000|2021-12-28 04:44:50|2199.78|2179.78|2199.8|2179.8|2199.86|2179.86|2199.45|2179.45|13
1640666700000|2021-12-28 04:45:00|2199.67|2179.67|2202.29|2182.29|2202.34|2182.34|2199.44|2179.44|28
1640666710000|2021-12-28 04:45:10|2201.73|2181.73|2198.81|2178.81|2201.73|2181.73|2197.55|2177.55|27
1640666720000|2021-12-28 04:45:20|2199.28|2179.28|2195.82|2175.82|2199.36|2179.36|2195.77|2175.77|35
1640666730000|2021-12-28 04:45:30|2195.72|2175.72|2196.41|2176.41|2196.41|2176.41|2195.34|2175.34|22
1640666740000|2021-12-28 04:45:40|2196.65|2176.65|2197.66|2177.66|2198.46|2178.46|2196.43|2176.43|22
1640666750000|2021-12-28 04:45:50|2197.69|2177.69|2198.65|2178.65|2198.78|2178.78|2197.69|2177.69|25
1640666760000|2021-12-28 04:46:00|2199.13|2179.13|2197.87|2177.87|2199.14|2179.14|2197.85|2177.85|17
1640666770000|2021-12-28 04:46:10|2197.89|2177.89|2198.47|2178.47|2198.51|2178.51|2197.89|2177.89|20
1640666780000|2021-12-28 04:46:20|2198.44|2178.44|2198.61|2178.61|2198.68|2178.68|2197.96|2177.96|22
1640666790000|2021-12-28 04:46:30|2198.6|2178.6|2198.44|2178.44|2198.6|2178.6|2198.39|2178.39|15
1640666800000|2021-12-28 04:46:40|2198.4|2178.4|2196.01|2176.01|2198.41|2178.41|2195.7|2175.7|26
1640666810000|2021-12-28 04:46:50|2196.03|2176.03|2196.46|2176.46|2196.46|2176.46|2195.98|2175.98|10
1640666820000|2021-12-28 04:47:00|2196.6|2176.6|2197.69|2177.69|2197.69|2177.69|2196.6|2176.6|14
1640666830000|2021-12-28 04:47:10|2197.74|2177.74|2198.52|2178.52|2198.52|2178.52|2197.74|2177.74|6
1640666840000|2021-12-28 04:47:20|2198.63|2178.63|2200.29|2180.29|2200.29|2180.29|2198.63|2178.63|19
1640666850000|2021-12-28 04:47:30|2200.45|2180.45|2201.17|2181.17|2201.17|2181.17|2200.45|2180.45|10
1640666860000|2021-12-28 04:47:40|2201.12|2181.12|2202.2|2182.2|2202.28|2182.28|2201.12|2181.12|25
1640666870000|2021-12-28 04:47:50|2202.28|2182.28|2202.91|2182.91|2203.39|2183.39|2202|2182|29
1640666880000|2021-12-28 04:48:00|2202.92|2182.92|2203.78|2183.78|2204.55|2184.55|2202.92|2182.92|21
1640666890000|2021-12-28 04:48:10|2203.79|2183.79|2204.17|2184.17|2204.42|2184.42|2203.2|2183.2|23
1640666900000|2021-12-28 04:48:20|2203.52|2183.52|2203.8|2183.8|2204.15|2184.15|2203.49|2183.49|13
1640666910000|2021-12-28 04:48:30|2203.74|2183.74|2202.23|2182.23|2203.99|2183.99|2201.79|2181.79|29
1640666920000|2021-12-28 04:48:40|2202.41|2182.41|2201.5|2181.5|2202.41|2182.41|2201.5|2181.5|8
1640666930000|2021-12-28 04:48:50|2201.49|2181.49|2199.84|2179.84|2201.65|2181.65|2199.37|2179.37|32
1640666940000|2021-12-28 04:49:00|2199.62|2179.62|2199.93|2179.93|2200.03|2180.03|2199.5|2179.5|27
1640666950000|2021-12-28 04:49:10|2199.92|2179.92|2201.51|2181.51|2201.51|2181.51|2199.62|2179.62|25
1640666960000|2021-12-28 04:49:20|2201.46|2181.46|2203.18|2183.18|2203.18|2183.18|2201.34|2181.34|19
1640666970000|2021-12-28 04:49:30|2202.99|2182.99|2203.6|2183.6|2203.6|2183.6|2202.61|2182.61|19
1640666980000|2021-12-28 04:49:40|2203.48|2183.48|2203.41|2183.41|2203.83|2183.83|2203.09|2183.09|15
1640666990000|2021-12-28 04:49:50|2203.44|2183.44|2203.61|2183.61|2203.63|2183.63|2203.4|2183.4|6
1640667000000|2021-12-28 04:50:00|2203.66|2183.66|2203.63|2183.63|2203.66|2183.66|2203.61|2183.61|3
1640667010000|2021-12-28 04:50:10|2203.7|2183.7|2202.51|2182.51|2203.7|2183.7|2202.5|2182.5|23
1640667020000|2021-12-28 04:50:20|2202.21|2182.21|2203.03|2183.03|2203.03|2183.03|2202.2|2182.2|27
1640667030000|2021-12-28 04:50:30|2203.04|2183.04|2203.19|2183.19|2203.19|2183.19|2202.98|2182.98|9
1640667040000|2021-12-28 04:50:40|2203.35|2183.35|2203.13|2183.13|2203.35|2183.35|2203.07|2183.07|13
1640667050000|2021-12-28 04:50:50|2203.14|2183.14|2204.36|2184.36|2204.43|2184.43|2203.13|2183.13|24
1640667060000|2021-12-28 04:51:00|2204.38|2184.38|2203.26|2183.26|2204.38|2184.38|2203.26|2183.26|20
1640667070000|2021-12-28 04:51:10|2203.25|2183.25|2201.91|2181.91|2203.28|2183.28|2201.27|2181.27|25
1640667080000|2021-12-28 04:51:20|2202.02|2182.02|2202.37|2182.37|2202.42|2182.42|2202.01|2182.01|16
1640667090000|2021-12-28 04:51:30|2202.35|2182.35|2202.2|2182.2|2202.35|2182.35|2201.99|2181.99|14
1640667100000|2021-12-28 04:51:40|2202.17|2182.17|2202.69|2182.69|2202.73|2182.73|2202.03|2182.03|15
1640667110000|2021-12-28 04:51:50|2202.73|2182.73|2203.38|2183.38|2203.38|2183.38|2202.73|2182.73|6
1640667120000|2021-12-28 04:52:00|2203.42|2183.42|2202.73|2182.73|2203.5|2183.5|2202.73|2182.73|19
1640667130000|2021-12-28 04:52:10|2202.75|2182.75|2201.65|2181.65|2202.75|2182.75|2201.33|2181.33|26
1640667140000|2021-12-28 04:52:20|2201.71|2181.71|2200.24|2180.24|2201.73|2181.73|2200.24|2180.24|33
1640667150000|2021-12-28 04:52:30|2200.33|2180.33|2200.9|2180.9|2201.6|2181.6|2200.27|2180.27|37
1640667160000|2021-12-28 04:52:40|2201.32|2181.32|2201.97|2181.97|2202.02|2182.02|2201.23|2181.23|23
1640667170000|2021-12-28 04:52:50|2201.95|2181.95|2200.81|2180.81|2202.04|2182.04|2200.81|2180.81|30
1640667180000|2021-12-28 04:53:00|2201.04|2181.04|2202.55|2182.55|2202.55|2182.55|2200.81|2180.81|13
1640667190000|2021-12-28 04:53:10|2202.58|2182.58|2203.03|2183.03|2203.07|2183.07|2202.58|2182.58|18
1640667200000|2021-12-28 04:53:20|2202.9|2182.9|2202.22|2182.22|2203.47|2183.47|2202.19|2182.19|25
1640667210000|2021-12-28 04:53:30|2202.16|2182.16|2201.2|2181.2|2202.16|2182.16|2200.77|2180.77|28
1640667220000|2021-12-28 04:53:40|2201.13|2181.13|2201.1|2181.1|2201.23|2181.23|2200.95|2180.95|23
1640667230000|2021-12-28 04:53:50|2201.09|2181.09|2201.03|2181.03|2201.12|2181.12|2200.85|2180.85|12
1640667240000|2021-12-28 04:54:00|2201.02|2181.02|2200.65|2180.65|2201.14|2181.14|2200.57|2180.57|9
1640667250000|2021-12-28 04:54:10|2200.74|2180.74|2198.27|2178.27|2200.74|2180.74|2197.99|2177.99|27
1640667260000|2021-12-28 04:54:20|2198.12|2178.12|2198.88|2178.88|2199.02|2179.02|2198.12|2178.12|25
1640667270000|2021-12-28 04:54:30|2198.87|2178.87|2198.78|2178.78|2198.88|2178.88|2198.67|2178.67|29
1640667280000|2021-12-28 04:54:40|2198.77|2178.77|2199.35|2179.35|2199.63|2179.63|2198.63|2178.63|27
1640667290000|2021-12-28 04:54:50|2199.39|2179.39|2200.43|2180.43|2200.81|2180.81|2199.39|2179.39|30
1640667300000|2021-12-28 04:55:00|2200.65|2180.65|2200.65|2180.65|2200.68|2180.68|2200.42|2180.42|19
1640667310000|2021-12-28 04:55:10|2200.64|2180.64|2200.08|2180.08|2200.68|2180.68|2199.94|2179.94|21
1640667320000|2021-12-28 04:55:20|2200.05|2180.05|2200|2180|2200.27|2180.27|2199.67|2179.67|30
1640667330000|2021-12-28 04:55:30|2199.97|2179.97|2199.82|2179.82|2200.33|2180.33|2199.82|2179.82|32
1640667340000|2021-12-28 04:55:40|2199.8|2179.8|2199.64|2179.64|2199.8|2179.8|2199.15|2179.15|24
1640667350000|2021-12-28 04:55:50|2199.67|2179.67|2199.12|2179.12|2199.67|2179.67|2199.04|2179.04|16
1640667360000|2021-12-28 04:56:00|2199.2|2179.2|2199.11|2179.11|2199.49|2179.49|2198.59|2178.59|31
1640667370000|2021-12-28 04:56:10|2199.1|2179.1|2199.59|2179.59|2199.59|2179.59|2199.01|2179.01|15
1640667380000|2021-12-28 04:56:20|2199.55|2179.55|2199.27|2179.27|2199.55|2179.55|2198.94|2178.94|23
1640667390000|2021-12-28 04:56:30|2199.29|2179.29|2198.57|2178.57|2199.33|2179.33|2198.47|2178.47|31
1640667400000|2021-12-28 04:56:40|2198.55|2178.55|2197.56|2177.56|2198.55|2178.55|2197.16|2177.16|33
1640667410000|2021-12-28 04:56:50|2197.65|2177.65|2197.59|2177.59|2197.87|2177.87|2197.57|2177.57|23
1640667420000|2021-12-28 04:57:00|2197.78|2177.78|2198.85|2178.85|2198.93|2178.93|2197.5|2177.5|27
1640667430000|2021-12-28 04:57:10|2198.84|2178.84|2200.03|2180.03|2200.03|2180.03|2198.84|2178.84|19
1640667440000|2021-12-28 04:57:20|2200.32|2180.32|2200.56|2180.56|2200.56|2180.56|2200.32|2180.32|2
1640667450000|2021-12-28 04:57:30|2200.61|2180.61|2199.89|2179.89|2200.61|2180.61|2199.83|2179.83|6
1640667460000|2021-12-28 04:57:40|2199.91|2179.91|2201.22|2181.22|2201.31|2181.31|2199.88|2179.88|21
1640667470000|2021-12-28 04:57:50|2201.28|2181.28|2200.84|2180.84|2201.35|2181.35|2200.84|2180.84|22
1640667480000|2021-12-28 04:58:00|2200.64|2180.64|2199.72|2179.72|2200.66|2180.66|2199.63|2179.63|31
1640667490000|2021-12-28 04:58:10|2199.73|2179.73|2201.34|2181.34|2201.34|2181.34|2199.68|2179.68|24
1640667500000|2021-12-28 04:58:20|2201.25|2181.25|2202.17|2182.17|2202.17|2182.17|2201.25|2181.25|21
1640667510000|2021-12-28 04:58:30|2202.03|2182.03|2202.34|2182.34|2202.54|2182.54|2202.03|2182.03|12
1640667520000|2021-12-28 04:58:40|2202.4|2182.4|2202.64|2182.64|2202.64|2182.64|2202.4|2182.4|5
1640667530000|2021-12-28 04:58:50|2202.71|2182.71|2202.87|2182.87|2202.89|2182.89|2202.71|2182.71|6
1640667540000|2021-12-28 04:59:00|2202.64|2182.64|2202.95|2182.95|2203.89|2183.89|2202.64|2182.64|23
1640667550000|2021-12-28 04:59:10|2203|2183|2202.93|2182.93|2203.51|2183.51|2202.76|2182.76|18
1640667560000|2021-12-28 04:59:20|2202.94|2182.94|2201.95|2181.95|2202.94|2182.94|2201.9|2181.9|31
1640667570000|2021-12-28 04:59:30|2201.97|2181.97|2201.06|2181.06|2201.97|2181.97|2201.06|2181.06|32
1640667580000|2021-12-28 04:59:40|2201.1|2181.1|2200.88|2180.88|2201.17|2181.17|2199.61|2179.61|31
1640667590000|2021-12-28 04:59:50|2200.99|2180.99|2201.11|2181.11|2201.16|2181.16|2200.22|2180.22|35
1640667600000|2021-12-28 05:00:00|2201.1|2181.1|2199.42|2179.42|2201.11|2181.11|2199.08|2179.08|31
1640667610000|2021-12-28 05:00:10|2199.49|2179.49|2198.45|2178.45|2199.49|2179.49|2198.39|2178.39|33
1640667620000|2021-12-28 05:00:20|2198.44|2178.44|2198.47|2178.47|2198.94|2178.94|2197.92|2177.92|28
1640667630000|2021-12-28 05:00:30|2198.45|2178.45|2199.14|2179.14|2199.37|2179.37|2198.15|2178.15|35
1640667640000|2021-12-28 05:00:40|2199.19|2179.19|2198.69|2178.69|2199.19|2179.19|2198.67|2178.67|32
1640667650000|2021-12-28 05:00:50|2198.66|2178.66|2198.79|2178.79|2198.93|2178.93|2198.14|2178.14|32
1640667660000|2021-12-28 05:01:00|2198.73|2178.73|2199.48|2179.48|2199.54|2179.54|2197.76|2177.76|31
1640667670000|2021-12-28 05:01:10|2199.64|2179.64|2201.57|2181.57|2201.92|2181.92|2199.64|2179.64|21
1640667680000|2021-12-28 05:01:20|2201.49|2181.49|2201.22|2181.22|2201.94|2181.94|2201.09|2181.09|16
1640667690000|2021-12-28 05:01:30|2201.21|2181.21|2201.14|2181.14|2201.37|2181.37|2200.71|2180.71|25
1640667700000|2021-12-28 05:01:40|2201.05|2181.05|2200.47|2180.47|2201.05|2181.05|2200.47|2180.47|30
1640667710000|2021-12-28 05:01:50|2200.13|2180.13|2200.31|2180.31|2200.35|2180.35|2199.74|2179.74|26
1640667720000|2021-12-28 05:02:00|2200.3|2180.3|2201.82|2181.82|2201.88|2181.88|2200.27|2180.27|19
1640667730000|2021-12-28 05:02:10|2202|2182|2202.55|2182.55|2202.67|2182.67|2202|2182|17
1640667740000|2021-12-28 05:02:20|2202.53|2182.53|2200.87|2180.87|2202.53|2182.53|2200.79|2180.79|31
1640667750000|2021-12-28 05:02:30|2200.86|2180.86|2201.09|2181.09|2201.09|2181.09|2199.75|2179.75|20
1640667760000|2021-12-28 05:02:40|2201.16|2181.16|2202.11|2182.11|2202.11|2182.11|2201.14|2181.14|14
1640667770000|2021-12-28 05:02:50|2202.48|2182.48|2203.02|2183.02|2203.03|2183.03|2202.44|2182.44|6
1640667780000|2021-12-28 05:03:00|2202.87|2182.87|2203.55|2183.55|2203.76|2183.76|2202.71|2182.71|18
1640667790000|2021-12-28 05:03:10|2203.57|2183.57|2204.01|2184.01|2204.21|2184.21|2203.49|2183.49|19
1640667800000|2021-12-28 05:03:20|2204.02|2184.02|2204.2|2184.2|2204.43|2184.43|2204.02|2184.02|13
1640667810000|2021-12-28 05:03:30|2204.21|2184.21|2204.55|2184.55|2204.55|2184.55|2204.19|2184.19|11
1640667820000|2021-12-28 05:03:40|2204.58|2184.58|2202.41|2182.41|2204.58|2184.58|2202.32|2182.32|28
1640667830000|2021-12-28 05:03:50|2201.99|2181.99|2202.47|2182.47|2202.48|2182.48|2201.95|2181.95|30
1640667840000|2021-12-28 05:04:00|2202.33|2182.33|2202.48|2182.48|2202.68|2182.68|2201.94|2181.94|27
1640667850000|2021-12-28 05:04:10|2202.65|2182.65|2202.7|2182.7|2203|2183|2202.5|2182.5|19
1640667860000|2021-12-28 05:04:20|2202.57|2182.57|2203.82|2183.82|2203.96|2183.96|2202.5|2182.5|24
1640667870000|2021-12-28 05:04:30|2203.59|2183.59|2203.92|2183.92|2203.95|2183.95|2203.49|2183.49|22
1640667880000|2021-12-28 05:04:40|2203.88|2183.88|2204.56|2184.56|2204.65|2184.65|2203.88|2183.88|19
1640667890000|2021-12-28 05:04:50|2204.61|2184.61|2204.82|2184.82|2204.82|2184.82|2204.61|2184.61|10
1640667900000|2021-12-28 05:05:00|2204.84|2184.84|2204.5|2184.5|2204.86|2184.86|2204.45|2184.45|7
1640667910000|2021-12-28 05:05:10|2204.48|2184.48|2202.91|2182.91|2204.48|2184.48|2202.64|2182.64|34
1640667920000|2021-12-28 05:05:20|2202.9|2182.9|2201.53|2181.53|2202.9|2182.9|2200.78|2180.78|32
1640667930000|2021-12-28 05:05:30|2201.46|2181.46|2204|2184|2204|2184|2201.23|2181.23|30
1640667940000|2021-12-28 05:05:40|2203.88|2183.88|2203.69|2183.69|2203.89|2183.89|2203.65|2183.65|21
1640667950000|2021-12-28 05:05:50|2203.86|2183.86|2204.21|2184.21|2204.42|2184.42|2203.78|2183.78|18
1640667960000|2021-12-28 05:06:00|2204.2|2184.2|2204.05|2184.05|2204.31|2184.31|2203.57|2183.57|38
1640667970000|2021-12-28 05:06:10|2204.09|2184.09|2203.65|2183.65|2204.48|2184.48|2203.65|2183.65|18
1640667980000|2021-12-28 05:06:20|2204.26|2184.26|2202.69|2182.69|2204.26|2184.26|2202.67|2182.67|30
1640667990000|2021-12-28 05:06:30|2202.68|2182.68|2202.8|2182.8|2202.87|2182.87|2202.55|2182.55|32
1640668000000|2021-12-28 05:06:40|2202.77|2182.77|2203.26|2183.26|2203.26|2183.26|2202.64|2182.64|23
1640668010000|2021-12-28 05:06:50|2203.24|2183.24|2204.59|2184.59|2204.59|2184.59|2202.85|2182.85|22
1640668020000|2021-12-28 05:07:00|2204.43|2184.43|2203.95|2183.95|2204.54|2184.54|2203.95|2183.95|24
1640668030000|2021-12-28 05:07:10|2203.94|2183.94|2203.59|2183.59|2203.99|2183.99|2203.55|2183.55|20
1640668040000|2021-12-28 05:07:20|2203.56|2183.56|2203.43|2183.43|2203.63|2183.63|2203.43|2183.43|17
1640668050000|2021-12-28 05:07:30|2203.41|2183.41|2203.36|2183.36|2203.41|2183.41|2203.09|2183.09|22
1640668060000|2021-12-28 05:07:40|2203.28|2183.28|2201.78|2181.78|2203.32|2183.32|2201.78|2181.78|18
1640668070000|2021-12-28 05:07:50|2201.81|2181.81|2203.12|2183.12|2203.39|2183.39|2201.81|2181.81|24
1640668080000|2021-12-28 05:08:00|2203.37|2183.37|2203.6|2183.6|2203.6|2183.6|2203.12|2183.12|8
1640668090000|2021-12-28 05:08:10|2203.55|2183.55|2203.73|2183.73|2203.73|2183.73|2203.55|2183.55|5
1640668100000|2021-12-28 05:08:20|2203.77|2183.77|2205.09|2185.09|2205.09|2185.09|2203.77|2183.77|16
1640668110000|2021-12-28 05:08:30|2204.72|2184.72|2205.09|2185.09|2205.1|2185.1|2204.56|2184.56|12
1640668120000|2021-12-28 05:08:40|2205.24|2185.24|2205.76|2185.76|2205.77|2185.77|2205.09|2185.09|9
1640668130000|2021-12-28 05:08:50|2205.75|2185.75|2205.66|2185.66|2205.75|2185.75|2205.39|2185.39|23
1640668140000|2021-12-28 05:09:00|2205.67|2185.67|2206.42|2186.42|2206.49|2186.49|2205.6|2185.6|12
1640668150000|2021-12-28 05:09:10|2206.45|2186.45|2205.79|2185.79|2206.45|2186.45|2205.79|2185.79|7
1640668160000|2021-12-28 05:09:20|2205.72|2185.72|2207.11|2187.11|2207.11|2187.11|2205.72|2185.72|11
1640668170000|2021-12-28 05:09:30|2207.53|2187.53|2205.98|2185.98|2207.53|2187.53|2205.98|2185.98|21
1640668180000|2021-12-28 05:09:40|2206.08|2186.08|2205.71|2185.71|2206.17|2186.17|2205.46|2185.46|33
1640668190000|2021-12-28 05:09:50|2205.7|2185.7|2206.15|2186.15|2206.54|2186.54|2205.68|2185.68|19
1640668200000|2021-12-28 05:10:00|2206.16|2186.16|2205.96|2185.96|2206.16|2186.16|2205.85|2185.85|24
1640668210000|2021-12-28 05:10:10|2205.9|2185.9|2205.66|2185.66|2205.96|2185.96|2205.49|2185.49|19
1640668220000|2021-12-28 05:10:20|2205.51|2185.51|2204.68|2184.68|2205.57|2185.57|2204.68|2184.68|35
1640668230000|2021-12-28 05:10:30|2204.67|2184.67|2205.71|2185.71|2205.71|2185.71|2204.61|2184.61|27
1640668240000|2021-12-28 05:10:40|2206|2186|2206.6|2186.6|2206.6|2186.6|2205.98|2185.98|7
1640668250000|2021-12-28 05:10:50|2206.63|2186.63|2206.8|2186.8|2206.92|2186.92|2206.63|2186.63|3
1640668260000|2021-12-28 05:11:00|2206.64|2186.64|2206.27|2186.27|2206.82|2186.82|2206.27|2186.27|12
1640668270000|2021-12-28 05:11:10|2206.31|2186.31|2206.69|2186.69|2206.69|2186.69|2206.29|2186.29|19
1640668280000|2021-12-28 05:11:20|2206.65|2186.65|2205.68|2185.68|2206.99|2186.99|2205.46|2185.46|18
1640668290000|2021-12-28 05:11:30|2205.38|2185.38|2205.4|2185.4|2205.67|2185.67|2205.38|2185.38|21
1640668300000|2021-12-28 05:11:40|2205.39|2185.39|2204.86|2184.86|2205.54|2185.54|2204.49|2184.49|30
1640668310000|2021-12-28 05:11:50|2204.89|2184.89|2206.04|2186.04|2206.05|2186.05|2204.74|2184.74|27
1640668320000|2021-12-28 05:12:00|2206.21|2186.21|2206.09|2186.09|2206.37|2186.37|2206.08|2186.08|6
1640668330000|2021-12-28 05:12:10|2206.07|2186.07|2205.92|2185.92|2206.38|2186.38|2205.61|2185.61|12
1640668340000|2021-12-28 05:12:20|2205.99|2185.99|2206.19|2186.19|2206.51|2186.51|2205.94|2185.94|19
1640668350000|2021-12-28 05:12:30|2206.31|2186.31|2206.34|2186.34|2206.34|2186.34|2206.2|2186.2|9
1640668360000|2021-12-28 05:12:40|2206.31|2186.31|2206.13|2186.13|2206.31|2186.31|2206.1|2186.1|8
1640668370000|2021-12-28 05:12:50|2206.15|2186.15|2206.36|2186.36|2206.72|2186.72|2205.9|2185.9|14
1640668380000|2021-12-28 05:13:00|2206.09|2186.09|2206.45|2186.45|2206.54|2186.54|2206.01|2186.01|21
1640668390000|2021-12-28 05:13:10|2206.35|2186.35|2206.49|2186.49|2206.53|2186.53|2205.98|2185.98|15
1640668400000|2021-12-28 05:13:20|2206.36|2186.36|2207.18|2187.18|2207.24|2187.24|2206.36|2186.36|14
1640668410000|2021-12-28 05:13:30|2207.11|2187.11|2206.28|2186.28|2207.11|2187.11|2206.28|2186.28|11
1640668420000|2021-12-28 05:13:40|2206.27|2186.27|2204.8|2184.8|2206.27|2186.27|2204.8|2184.8|16
1640668430000|2021-12-28 05:13:50|2204.82|2184.82|2204.63|2184.63|2204.82|2184.82|2204.28|2184.28|18
1640668440000|2021-12-28 05:14:00|2204.6|2184.6|2205.78|2185.78|2205.96|2185.96|2204.06|2184.06|29
1640668450000|2021-12-28 05:14:10|2205.75|2185.75|2205.44|2185.44|2205.91|2185.91|2205.35|2185.35|18
1640668460000|2021-12-28 05:14:20|2204.99|2184.99|2204.87|2184.87|2205.54|2185.54|2204.46|2184.46|34
1640668470000|2021-12-28 05:14:30|2204.85|2184.85|2205.05|2185.05|2205.27|2185.27|2204.63|2184.63|24
1640668480000|2021-12-28 05:14:40|2205.04|2185.04|2205.95|2185.95|2206.12|2186.12|2204.64|2184.64|27
1640668490000|2021-12-28 05:14:50|2205.94|2185.94|2205.55|2185.55|2206.3|2186.3|2205.55|2185.55|24
1640668500000|2021-12-28 05:15:00|2205.52|2185.52|2204.85|2184.85|2205.63|2185.63|2204.7|2184.7|27
1640668510000|2021-12-28 05:15:10|2204.84|2184.84|2205.01|2185.01|2205.08|2185.08|2204.69|2184.69|28
1640668520000|2021-12-28 05:15:20|2204.99|2184.99|2202.96|2182.96|2204.99|2184.99|2202.89|2182.89|26
1640668530000|2021-12-28 05:15:30|2202.92|2182.92|2202.92|2182.92|2203.13|2183.13|2202.83|2182.83|21
1640668540000|2021-12-28 05:15:40|2202.94|2182.94|2203.4|2183.4|2203.44|2183.44|2202.94|2182.94|23
1640668550000|2021-12-28 05:15:50|2203.96|2183.96|2203.81|2183.81|2203.96|2183.96|2203.18|2183.18|10
1640668560000|2021-12-28 05:16:00|2203.64|2183.64|2203.85|2183.85|2204.28|2184.28|2203.22|2183.22|24
1640668570000|2021-12-28 05:16:10|2204.05|2184.05|2204.54|2184.54|2205.03|2185.03|2203.96|2183.96|29
1640668580000|2021-12-28 05:16:20|2204.79|2184.79|2204.71|2184.71|2205.12|2185.12|2204.4|2184.4|26
1640668590000|2021-12-28 05:16:30|2205.01|2185.01|2205.16|2185.16|2205.4|2185.4|2204.99|2184.99|21
1640668600000|2021-12-28 05:16:40|2205.13|2185.13|2205.53|2185.53|2205.7|2185.7|2204.74|2184.74|22
1640668610000|2021-12-28 05:16:50|2205.51|2185.51|2205.13|2185.13|2205.55|2185.55|2205.07|2185.07|28
1640668620000|2021-12-28 05:17:00|2205.04|2185.04|2205.02|2185.02|2205.12|2185.12|2204.53|2184.53|38
1640668630000|2021-12-28 05:17:10|2204.86|2184.86|2205.54|2185.54|2206.09|2186.09|2204.86|2184.86|33
1640668640000|2021-12-28 05:17:20|2205.53|2185.53|2204.91|2184.91|2205.69|2185.69|2204.88|2184.88|31
1640668650000|2021-12-28 05:17:30|2204.86|2184.86|2205.43|2185.43|2205.51|2185.51|2204.24|2184.24|35
1640668660000|2021-12-28 05:17:40|2205.4|2185.4|2205.6|2185.6|2205.84|2185.84|2205.33|2185.33|23
1640668670000|2021-12-28 05:17:50|2205.59|2185.59|2205.37|2185.37|2205.72|2185.72|2205.33|2185.33|19
1640668680000|2021-12-28 05:18:00|2205.36|2185.36|2205.03|2185.03|2205.36|2185.36|2204.86|2184.86|19
1640668690000|2021-12-28 05:18:10|2205.05|2185.05|2203.92|2183.92|2205.16|2185.16|2203.73|2183.73|31
1640668700000|2021-12-28 05:18:20|2203.89|2183.89|2202.71|2182.71|2203.99|2183.99|2202.58|2182.58|35
1640668710000|2021-12-28 05:18:30|2202.7|2182.7|2203.47|2183.47|2203.61|2183.61|2202.7|2182.7|35
1640668720000|2021-12-28 05:18:40|2203.59|2183.59|2203.41|2183.41|2203.59|2183.59|2203.41|2183.41|20
1640668730000|2021-12-28 05:18:50|2203.27|2183.27|2205.98|2185.98|2206.01|2186.01|2203.27|2183.27|23
1640668740000|2021-12-28 05:19:00|2205.88|2185.88|2206.44|2186.44|2206.44|2186.44|2205.88|2185.88|5
1640668750000|2021-12-28 05:19:10|2206.43|2186.43|2205.67|2185.67|2206.44|2186.44|2204.92|2184.92|25
1640668760000|2021-12-28 05:19:20|2205.68|2185.68|2204.7|2184.7|2205.75|2185.75|2204.69|2184.69|36
1640668770000|2021-12-28 05:19:30|2204.78|2184.78|2204.29|2184.29|2204.81|2184.81|2204.16|2184.16|24
1640668780000|2021-12-28 05:19:40|2204.28|2184.28|2203.93|2183.93|2204.3|2184.3|2203.78|2183.78|30
1640668790000|2021-12-28 05:19:50|2203.87|2183.87|2203.98|2183.98|2204.01|2184.01|2203.82|2183.82|24
1640668800000|2021-12-28 05:20:00|2204.01|2184.01|2200.05|2180.05|2205.43|2185.43|2200.05|2180.05|37
1640668810000|2021-12-28 05:20:10|2200|2180|2199.37|2179.37|2200|2180|2199.26|2179.26|28
1640668820000|2021-12-28 05:20:20|2199.4|2179.4|2194.84|2174.84|2199.4|2179.4|2194.27|2174.27|38
1640668830000|2021-12-28 05:20:30|2194.78|2174.78|2195.15|2175.15|2195.59|2175.59|2194.78|2174.78|32
1640668840000|2021-12-28 05:20:40|2194.66|2174.66|2195|2175|2195.51|2175.51|2194.66|2174.66|28
1640668850000|2021-12-28 05:20:50|2195.42|2175.42|2195.85|2175.85|2195.87|2175.87|2195.24|2175.24|30
1640668860000|2021-12-28 05:21:00|2195.84|2175.84|2196.45|2176.45|2197.33|2177.33|2195.84|2175.84|35
1640668870000|2021-12-28 05:21:10|2196.39|2176.39|2196.26|2176.26|2196.39|2176.39|2196.2|2176.2|7
1640668880000|2021-12-28 05:21:20|2196.28|2176.28|2194.69|2174.69|2196.28|2176.28|2194.69|2174.69|23
1640668890000|2021-12-28 05:21:30|2194.7|2174.7|2193.5|2173.5|2194.7|2174.7|2193.44|2173.44|27
1640668900000|2021-12-28 05:21:40|2193.52|2173.52|2191.64|2171.64|2193.67|2173.67|2191.64|2171.64|34
1640668910000|2021-12-28 05:21:50|2191.69|2171.69|2191.59|2171.59|2191.88|2171.88|2191.52|2171.52|13
1640668920000|2021-12-28 05:22:00|2191.55|2171.55|2191.56|2171.56|2191.58|2171.58|2191.08|2171.08|12
1640668930000|2021-12-28 05:22:10|2191.57|2171.57|2193.87|2173.87|2194.04|2174.04|2191.57|2171.57|33
1640668940000|2021-12-28 05:22:20|2194.02|2174.02|2194.62|2174.62|2194.62|2174.62|2194.02|2174.02|12
1640668950000|2021-12-28 05:22:30|2194.61|2174.61|2194.26|2174.26|2194.66|2174.66|2194.18|2174.18|12
1640668960000|2021-12-28 05:22:40|2194.28|2174.28|2194.36|2174.36|2194.4|2174.4|2194.09|2174.09|18
1640668970000|2021-12-28 05:22:50|2194.35|2174.35|2193.36|2173.36|2194.35|2174.35|2193.35|2173.35|21
1640668980000|2021-12-28 05:23:00|2193|2173|2192.74|2172.74|2193|2173|2192.74|2172.74|3
1640668990000|2021-12-28 05:23:10|2192.94|2172.94|2192.65|2172.65|2192.94|2172.94|2192.31|2172.31|8
1640669000000|2021-12-28 05:23:20|2193.14|2173.14|2194.32|2174.32|2194.32|2174.32|2193.14|2173.14|8
1640669010000|2021-12-28 05:23:30|2194.47|2174.47|2194.49|2174.49|2194.49|2174.49|2194.47|2174.47|2
1640669020000|2021-12-28 05:23:40|2194.52|2174.52|2195.74|2175.74|2195.74|2175.74|2194.52|2174.52|21
1640669030000|2021-12-28 05:23:50|2196.11|2176.11|2196.62|2176.62|2196.68|2176.68|2196.11|2176.11|7
1640669040000|2021-12-28 05:24:00|2196.65|2176.65|2196.19|2176.19|2196.65|2176.65|2195.87|2175.87|13
1640669050000|2021-12-28 05:24:10|2196.95|2176.95|2196.45|2176.45|2196.95|2176.95|2196.35|2176.35|19
1640669060000|2021-12-28 05:24:20|2196.48|2176.48|2196.67|2176.67|2196.71|2176.71|2195.68|2175.68|23
1640669070000|2021-12-28 05:24:30|2196.69|2176.69|2195.01|2175.01|2196.69|2176.69|2195.01|2175.01|27
1640669080000|2021-12-28 05:24:40|2195.11|2175.11|2192.68|2172.68|2195.11|2175.11|2192.25|2172.25|36
1640669090000|2021-12-28 05:24:50|2192.66|2172.66|2193.99|2173.99|2194.62|2174.62|2192.66|2172.66|27
1640669100000|2021-12-28 05:25:00|2194.01|2174.01|2195.72|2175.72|2195.79|2175.79|2194.01|2174.01|22
1640669110000|2021-12-28 05:25:10|2195.77|2175.77|2195.72|2175.72|2195.77|2175.77|2195.36|2175.36|26
1640669120000|2021-12-28 05:25:20|2195.71|2175.71|2196.14|2176.14|2196.14|2176.14|2194.96|2174.96|20
1640669130000|2021-12-28 05:25:30|2196.35|2176.35|2195.58|2175.58|2196.51|2176.51|2195.47|2175.47|31
1640669140000|2021-12-28 05:25:40|2195.56|2175.56|2195.42|2175.42|2195.66|2175.66|2195.42|2175.42|16
1640669150000|2021-12-28 05:25:50|2195.56|2175.56|2196.62|2176.62|2196.62|2176.62|2195.56|2175.56|7
1640669160000|2021-12-28 05:26:00|2196.61|2176.61|2194.29|2174.29|2196.64|2176.64|2194.2|2174.2|24
1640669170000|2021-12-28 05:26:10|2194.13|2174.13|2193.88|2173.88|2194.18|2174.18|2193.37|2173.37|23
1640669180000|2021-12-28 05:26:20|2193.67|2173.67|2192.22|2172.22|2193.67|2173.67|2192.12|2172.12|18
1640669190000|2021-12-28 05:26:30|2192.19|2172.19|2194.1|2174.1|2194.1|2174.1|2192.19|2172.19|10
1640669200000|2021-12-28 05:26:40|2194.21|2174.21|2193.48|2173.48|2194.34|2174.34|2193.42|2173.42|26
1640669210000|2021-12-28 05:26:50|2193.47|2173.47|2192.54|2172.54|2193.47|2173.47|2192.54|2172.54|16
1640669220000|2021-12-28 05:27:00|2192.57|2172.57|2191.9|2171.9|2192.57|2172.57|2191.9|2171.9|21
1640669230000|2021-12-28 05:27:10|2191.94|2171.94|2192.84|2172.84|2192.84|2172.84|2191.92|2171.92|16
1640669240000|2021-12-28 05:27:20|2192.74|2172.74|2192.52|2172.52|2192.87|2172.87|2192.35|2172.35|31
1640669250000|2021-12-28 05:27:30|2192.33|2172.33|2192.84|2172.84|2192.88|2172.88|2192.33|2172.33|25
1640669260000|2021-12-28 05:27:40|2192.83|2172.83|2191.07|2171.07|2192.84|2172.84|2191.07|2171.07|29
1640669270000|2021-12-28 05:27:50|2191.06|2171.06|2188.83|2168.83|2191.06|2171.06|2188.83|2168.83|18
1640669280000|2021-12-28 05:28:00|2188.86|2168.86|2188.29|2168.29|2188.87|2168.87|2187.63|2167.63|35
1640669290000|2021-12-28 05:28:10|2188.32|2168.32|2188.51|2168.51|2188.54|2168.54|2188.31|2168.31|32
1640669300000|2021-12-28 05:28:20|2188.52|2168.52|2186.49|2166.49|2188.52|2168.52|2186.49|2166.49|19
1640669310000|2021-12-28 05:28:30|2186.59|2166.59|2187.15|2167.15|2187.68|2167.68|2186.55|2166.55|21
1640669320000|2021-12-28 05:28:40|2187.14|2167.14|2186.27|2166.27|2187.45|2167.45|2186.27|2166.27|20
1640669330000|2021-12-28 05:28:50|2186.34|2166.34|2187.34|2167.34|2187.34|2167.34|2185.57|2165.57|14
1640669340000|2021-12-28 05:29:00|2186.98|2166.98|2186.53|2166.53|2187.17|2167.17|2186.53|2166.53|25
1640669350000|2021-12-28 05:29:10|2186.51|2166.51|2185.98|2165.98|2186.82|2166.82|2185.2|2165.2|21
1640669360000|2021-12-28 05:29:20|2186.08|2166.08|2186.19|2166.19|2186.39|2166.39|2185.98|2165.98|7
1640669370000|2021-12-28 05:29:30|2185.4|2165.4|2185.53|2165.53|2185.85|2165.85|2184.74|2164.74|28
1640669380000|2021-12-28 05:29:40|2185.4|2165.4|2185.69|2165.69|2185.74|2165.74|2185.21|2165.21|27
1640669390000|2021-12-28 05:29:50|2185.77|2165.77|2185.98|2165.98|2186|2166|2185.66|2165.66|19
1640669400000|2021-12-28 05:30:00|2185.76|2165.76|2185.99|2165.99|2186.64|2166.64|2185.76|2165.76|20
1640669410000|2021-12-28 05:30:10|2185.89|2165.89|2186.41|2166.41|2186.45|2166.45|2185.83|2165.83|10
1640669420000|2021-12-28 05:30:20|2186.42|2166.42|2187.79|2167.79|2187.84|2167.84|2186.38|2166.38|25
1640669430000|2021-12-28 05:30:30|2187.78|2167.78|2185.86|2165.86|2187.78|2167.78|2185.86|2165.86|26
1640669440000|2021-12-28 05:30:40|2185.84|2165.84|2185.83|2165.83|2185.84|2165.84|2185.73|2165.73|6
1640669450000|2021-12-28 05:30:50|2185.84|2165.84|2187.21|2167.21|2187.22|2167.22|2185.44|2165.44|15
1640669460000|2021-12-28 05:31:00|2187.32|2167.32|2191.5|2171.5|2191.71|2171.71|2187.3|2167.3|37
1640669470000|2021-12-28 05:31:10|2191.49|2171.49|2191.44|2171.44|2191.49|2171.49|2191.31|2171.31|16
1640669480000|2021-12-28 05:31:20|2191.65|2171.65|2192.82|2172.82|2192.82|2172.82|2191.64|2171.64|18
1640669490000|2021-12-28 05:31:30|2192.71|2172.71|2193.48|2173.48|2193.53|2173.53|2192.59|2172.59|15
1640669500000|2021-12-28 05:31:40|2193.44|2173.44|2192.79|2172.79|2193.58|2173.58|2192.79|2172.79|3
1640669510000|2021-12-28 05:31:50|2192.76|2172.76|2192.78|2172.78|2193.33|2173.33|2192.71|2172.71|6
1640669520000|2021-12-28 05:32:00|2192.9|2172.9|2191.95|2171.95|2192.9|2172.9|2191.75|2171.75|20
1640669530000|2021-12-28 05:32:10|2191.88|2171.88|2192.65|2172.65|2192.67|2172.67|2191.87|2171.87|20
1640669540000|2021-12-28 05:32:20|2192.42|2172.42|2192.72|2172.72|2192.72|2172.72|2192.42|2172.42|10
1640669550000|2021-12-28 05:32:30|2192.89|2172.89|2192.68|2172.68|2192.89|2172.89|2192.55|2172.55|11
1640669560000|2021-12-28 05:32:40|2192.56|2172.56|2192.89|2172.89|2192.89|2172.89|2192.55|2172.55|6
1640669570000|2021-12-28 05:32:50|2192.83|2172.83|2192.33|2172.33|2192.88|2172.88|2192.33|2172.33|12
1640669580000|2021-12-28 05:33:00|2192.3|2172.3|2192.28|2172.28|2192.38|2172.38|2192.22|2172.22|14
1640669590000|2021-12-28 05:33:10|2192.32|2172.32|2192.19|2172.19|2192.58|2172.58|2192.13|2172.13|12
1640669600000|2021-12-28 05:33:20|2192.26|2172.26|2192.82|2172.82|2193.39|2173.39|2192.26|2172.26|11
1640669610000|2021-12-28 05:33:30|2192.88|2172.88|2192.76|2172.76|2193.11|2173.11|2191.58|2171.58|33
1640669620000|2021-12-28 05:33:40|2192.75|2172.75|2192.56|2172.56|2192.75|2172.75|2192.19|2172.19|11
1640669630000|2021-12-28 05:33:50|2192.24|2172.24|2193.41|2173.41|2193.41|2173.41|2192.24|2172.24|12
1640669640000|2021-12-28 05:34:00|2193.59|2173.59|2194.59|2174.59|2194.59|2174.59|2193.5|2173.5|10
1640669650000|2021-12-28 05:34:10|2194.77|2174.77|2196.33|2176.33|2196.41|2176.41|2194.76|2174.76|25
1640669660000|2021-12-28 05:34:20|2196.44|2176.44|2195.79|2175.79|2196.53|2176.53|2195.79|2175.79|10
1640669670000|2021-12-28 05:34:30|2195.82|2175.82|2195.8|2175.8|2196.34|2176.34|2195.8|2175.8|8
1640669680000|2021-12-28 05:34:40|2195.82|2175.82|2195.86|2175.86|2196.4|2176.4|2195.69|2175.69|14
1640669690000|2021-12-28 05:34:50|2195.88|2175.88|2196.56|2176.56|2196.63|2176.63|2195.88|2175.88|7
1640669700000|2021-12-28 05:35:00|2196.31|2176.31|2196.32|2176.32|2196.32|2176.32|2196.27|2176.27|5
1640669710000|2021-12-28 05:35:10|2196.38|2176.38|2196.26|2176.26|2196.45|2176.45|2196.26|2176.26|7
1640669720000|2021-12-28 05:35:20|2196.45|2176.45|2196.68|2176.68|2196.68|2176.68|2196.45|2176.45|5
1640669730000|2021-12-28 05:35:30|2196.72|2176.72|2197.25|2177.25|2197.6|2177.6|2196.65|2176.65|22
1640669740000|2021-12-28 05:35:40|2197.22|2177.22|2197.21|2177.21|2197.68|2177.68|2197.21|2177.21|27
1640669750000|2021-12-28 05:35:50|2197.16|2177.16|2196.74|2176.74|2197.61|2177.61|2196.62|2176.62|31
1640669760000|2021-12-28 05:36:00|2196.69|2176.69|2197.19|2177.19|2197.2|2177.2|2196.22|2176.22|27
1640669770000|2021-12-28 05:36:10|2197.18|2177.18|2196.94|2176.94|2197.26|2177.26|2196.77|2176.77|25
1640669780000|2021-12-28 05:36:20|2196.93|2176.93|2196.8|2176.8|2196.95|2176.95|2196.45|2176.45|29
1640669790000|2021-12-28 05:36:30|2196.63|2176.63|2198.41|2178.41|2198.49|2178.49|2196.63|2176.63|23
1640669800000|2021-12-28 05:36:40|2198.44|2178.44|2200.36|2180.36|2200.4|2180.4|2198.41|2178.41|18
1640669810000|2021-12-28 05:36:50|2200.43|2180.43|2200.77|2180.77|2200.77|2180.77|2200.12|2180.12|17
1640669820000|2021-12-28 05:37:00|2200.8|2180.8|2200.75|2180.75|2200.83|2180.83|2200.75|2180.75|12
1640669830000|2021-12-28 05:37:10|2200.76|2180.76|2200.12|2180.12|2200.76|2180.76|2200.06|2180.06|19
1640669840000|2021-12-28 05:37:20|2200.11|2180.11|2199.23|2179.23|2200.11|2180.11|2199.1|2179.1|21
1640669850000|2021-12-28 05:37:30|2199.21|2179.21|2199.81|2179.81|2199.81|2179.81|2199.21|2179.21|17
1640669860000|2021-12-28 05:37:40|2199.72|2179.72|2199.74|2179.74|2199.77|2179.77|2199.62|2179.62|17
1640669870000|2021-12-28 05:37:50|2199.78|2179.78|2201.82|2181.82|2201.9|2181.9|2199.73|2179.73|20
1640669880000|2021-12-28 05:38:00|2202.07|2182.07|2203.02|2183.02|2203.04|2183.04|2202.05|2182.05|10
1640669890000|2021-12-28 05:38:10|2203.09|2183.09|2203.05|2183.05|2203.09|2183.09|2202.79|2182.79|20
1640669900000|2021-12-28 05:38:20|2202.97|2182.97|2202.93|2182.93|2203|2183|2202.93|2182.93|5
1640669910000|2021-12-28 05:38:30|2203|2183|2202.84|2182.84|2203.13|2183.13|2202.84|2182.84|13
1640669920000|2021-12-28 05:38:40|2202.77|2182.77|2202.74|2182.74|2202.94|2182.94|2202.57|2182.57|12
1640669930000|2021-12-28 05:38:50|2202.77|2182.77|2202.98|2182.98|2202.98|2182.98|2202.75|2182.75|5
1640669940000|2021-12-28 05:39:00|2203.01|2183.01|2202.89|2182.89|2203.01|2183.01|2202.8|2182.8|10
1640669950000|2021-12-28 05:39:10|2202.84|2182.84|2201.12|2181.12|2202.89|2182.89|2201.11|2181.11|26
1640669960000|2021-12-28 05:39:20|2201.09|2181.09|2200.87|2180.87|2201.48|2181.48|2200.83|2180.83|23
1640669970000|2021-12-28 05:39:30|2200.91|2180.91|2201.43|2181.43|2201.52|2181.52|2200.89|2180.89|22
1640669980000|2021-12-28 05:39:40|2201.41|2181.41|2200.86|2180.86|2201.52|2181.52|2200.84|2180.84|20
1640669990000|2021-12-28 05:39:50|2200.78|2180.78|2199.11|2179.11|2200.78|2180.78|2199.07|2179.07|28
1640670000000|2021-12-28 05:40:00|2199.4|2179.4|2198.98|2178.98|2199.4|2179.4|2198.98|2178.98|10
1640670010000|2021-12-28 05:40:10|2199.01|2179.01|2198.86|2178.86|2199.01|2179.01|2198.58|2178.58|24
1640670020000|2021-12-28 05:40:20|2198.8|2178.8|2199.3|2179.3|2199.3|2179.3|2198.76|2178.76|22
1640670030000|2021-12-28 05:40:30|2199.32|2179.32|2199.75|2179.75|2199.79|2179.79|2199.29|2179.29|11
1640670040000|2021-12-28 05:40:40|2199.79|2179.79|2199.99|2179.99|2200.29|2180.29|2199.63|2179.63|9
1640670050000|2021-12-28 05:40:50|2200|2180|2199.47|2179.47|2200.24|2180.24|2199.32|2179.32|24
1640670060000|2021-12-28 05:41:00|2199.42|2179.42|2199.56|2179.56|2199.56|2179.56|2199.33|2179.33|28
1640670070000|2021-12-28 05:41:10|2199.54|2179.54|2199.36|2179.36|2199.54|2179.54|2199.35|2179.35|11
1640670080000|2021-12-28 05:41:20|2199.42|2179.42|2200.24|2180.24|2200.25|2180.25|2199.32|2179.32|12
1640670090000|2021-12-28 05:41:30|2200.39|2180.39|2201.77|2181.77|2201.77|2181.77|2200.39|2180.39|10
1640670100000|2021-12-28 05:41:40|2201.76|2181.76|2201.91|2181.91|2201.98|2181.98|2201.7|2181.7|11
1640670110000|2021-12-28 05:41:50|2201.88|2181.88|2201.88|2181.88|2201.93|2181.93|2201.86|2181.86|16
1640670120000|2021-12-28 05:42:00|2201.87|2181.87|2199.99|2179.99|2202|2182|2199.99|2179.99|23
1640670130000|2021-12-28 05:42:10|2200.09|2180.09|2201.22|2181.22|2201.23|2181.23|2200.05|2180.05|17
1640670140000|2021-12-28 05:42:20|2201.36|2181.36|2201.62|2181.62|2201.68|2181.68|2201.07|2181.07|19
1640670150000|2021-12-28 05:42:30|2201.69|2181.69|2201.77|2181.77|2201.78|2181.78|2201.69|2181.69|6
1640670160000|2021-12-28 05:42:40|2201.74|2181.74|2202.22|2182.22|2202.22|2182.22|2201.74|2181.74|3
1640670170000|2021-12-28 05:42:50|2202.25|2182.25|2202.36|2182.36|2202.36|2182.36|2202.17|2182.17|3
1640670180000|2021-12-28 05:43:00|2202.43|2182.43|2200.67|2180.67|2202.43|2182.43|2200.67|2180.67|10
1640670190000|2021-12-28 05:43:10|2200.7|2180.7|2199.6|2179.6|2200.7|2180.7|2199.26|2179.26|37
1640670200000|2021-12-28 05:43:20|2199.65|2179.65|2200.18|2180.18|2200.3|2180.3|2199.5|2179.5|17
1640670210000|2021-12-28 05:43:30|2200.23|2180.23|2199.92|2179.92|2200.23|2180.23|2199.89|2179.89|20
1640670220000|2021-12-28 05:43:40|2199.91|2179.91|2201.55|2181.55|2201.66|2181.66|2199.91|2179.91|16
1640670230000|2021-12-28 05:43:50|2201.61|2181.61|2201.62|2181.62|2201.62|2181.62|2201.61|2181.61|4
1640670240000|2021-12-28 05:44:00|2201.96|2181.96|2201.09|2181.09|2202.27|2182.27|2200.92|2180.92|21
1640670250000|2021-12-28 05:44:10|2201.07|2181.07|2201.01|2181.01|2201.2|2181.2|2200.97|2180.97|19
1640670260000|2021-12-28 05:44:20|2201|2181|2199.88|2179.88|2201|2181|2199.88|2179.88|25
1640670270000|2021-12-28 05:44:30|2199.86|2179.86|2200.06|2180.06|2200.07|2180.07|2199.86|2179.86|25
1640670280000|2021-12-28 05:44:40|2200.03|2180.03|2201.62|2181.62|2202.11|2182.11|2199.2|2179.2|29
1640670290000|2021-12-28 05:44:50|2201.59|2181.59|2201.62|2181.62|2201.68|2181.68|2201.36|2181.36|33
1640670300000|2021-12-28 05:45:00|2201.65|2181.65|2201.66|2181.66|2201.97|2181.97|2201.3|2181.3|23
1640670310000|2021-12-28 05:45:10|2201.56|2181.56|2200.84|2180.84|2201.64|2181.64|2200.57|2180.57|28
1640670320000|2021-12-28 05:45:20|2200.88|2180.88|2201.62|2181.62|2201.62|2181.62|2200.84|2180.84|14
1640670330000|2021-12-28 05:45:30|2201.88|2181.88|2202.31|2182.31|2202.31|2182.31|2201.84|2181.84|4
1640670340000|2021-12-28 05:45:40|2202.5|2182.5|2201.83|2181.83|2202.5|2182.5|2201.83|2181.83|3
1640670350000|2021-12-28 05:45:50|2201.72|2181.72|2201.19|2181.19|2201.73|2181.73|2200.99|2180.99|28
1640670360000|2021-12-28 05:46:00|2201.17|2181.17|2201.19|2181.19|2201.23|2181.23|2201.04|2181.04|26
1640670370000|2021-12-28 05:46:10|2201.11|2181.11|2201.48|2181.48|2201.48|2181.48|2200.84|2180.84|29
1640670380000|2021-12-28 05:46:20|2201.5|2181.5|2201.45|2181.45|2201.5|2181.5|2201.43|2181.43|8
1640670390000|2021-12-28 05:46:30|2201.46|2181.46|2201.54|2181.54|2201.54|2181.54|2201.45|2181.45|6
1640670400000|2021-12-28 05:46:40|2201.47|2181.47|2201.69|2181.69|2201.72|2181.72|2201.47|2181.47|6
1640670410000|2021-12-28 05:46:50|2201.72|2181.72|2201.03|2181.03|2201.72|2181.72|2200.81|2180.81|25
1640670420000|2021-12-28 05:47:00|2200.6|2180.6|2200.91|2180.91|2201.16|2181.16|2200.6|2180.6|15
1640670430000|2021-12-28 05:47:10|2200.68|2180.68|2200.83|2180.83|2200.83|2180.83|2200.68|2180.68|2
1640670440000|2021-12-28 05:47:20|2200.59|2180.59|2200.75|2180.75|2200.97|2180.97|2200.59|2180.59|9
1640670450000|2021-12-28 05:47:30|2200.76|2180.76|2200.77|2180.77|2200.87|2180.87|2200.68|2180.68|11
1640670460000|2021-12-28 05:47:40|2200.9|2180.9|2203.04|2183.04|2203.04|2183.04|2200.9|2180.9|18
1640670470000|2021-12-28 05:47:50|2202.99|2182.99|2204.05|2184.05|2204.05|2184.05|2202.99|2182.99|19
1640670480000|2021-12-28 05:48:00|2203.73|2183.73|2203.57|2183.57|2203.75|2183.75|2203.32|2183.32|19
1640670490000|2021-12-28 05:48:10|2203.32|2183.32|2203.78|2183.78|2204.04|2184.04|2203.31|2183.31|23
1640670500000|2021-12-28 05:48:20|2203.9|2183.9|2203.53|2183.53|2204.06|2184.06|2203.48|2183.48|19
1640670510000|2021-12-28 05:48:30|2203.52|2183.52|2201.53|2181.53|2203.99|2183.99|2201.53|2181.53|32
1640670520000|2021-12-28 05:48:40|2201.27|2181.27|2200.86|2180.86|2201.38|2181.38|2200.22|2180.22|28
1640670530000|2021-12-28 05:48:50|2200.85|2180.85|2201.99|2181.99|2202.04|2182.04|2200.51|2180.51|25
1640670540000|2021-12-28 05:49:00|2201.97|2181.97|2202.17|2182.17|2202.25|2182.25|2201.83|2181.83|32
1640670550000|2021-12-28 05:49:10|2202.33|2182.33|2203.65|2183.65|2203.8|2183.8|2202.17|2182.17|31
1640670560000|2021-12-28 05:49:20|2203.66|2183.66|2203.42|2183.42|2203.73|2183.73|2203.19|2183.19|25
1640670570000|2021-12-28 05:49:30|2203.73|2183.73|2203.61|2183.61|2203.73|2183.73|2203.42|2183.42|18
1640670580000|2021-12-28 05:49:40|2203.43|2183.43|2203.12|2183.12|2204.01|2184.01|2202.96|2182.96|21
1640670590000|2021-12-28 05:49:50|2203.11|2183.11|2203.25|2183.25|2203.25|2183.25|2203.09|2183.09|18
1640670600000|2021-12-28 05:50:00|2203.26|2183.26|2204.02|2184.02|2204.02|2184.02|2203.24|2183.24|10
1640670610000|2021-12-28 05:50:10|2204.14|2184.14|2204.11|2184.11|2204.14|2184.14|2203.55|2183.55|17
1640670620000|2021-12-28 05:50:20|2204.1|2184.1|2204.37|2184.37|2204.37|2184.37|2204.01|2184.01|20
1640670630000|2021-12-28 05:50:30|2204.41|2184.41|2204.83|2184.83|2204.83|2184.83|2204.4|2184.4|10
1640670640000|2021-12-28 05:50:40|2204.81|2184.81|2205.64|2185.64|2205.75|2185.75|2204.65|2184.65|13
1640670650000|2021-12-28 05:50:50|2205.58|2185.58|2205.58|2185.58|2205.58|2185.58|2205.58|2185.58|1
1640670660000|2021-12-28 05:51:00|2205.75|2185.75|2206.86|2186.86|2207.5|2187.5|2205.75|2185.75|16
1640670670000|2021-12-28 05:51:10|2206.64|2186.64|2206.64|2186.64|2206.65|2186.65|2206.62|2186.62|9
1640670680000|2021-12-28 05:51:20|2206.65|2186.65|2207.77|2187.77|2207.77|2187.77|2206.61|2186.61|18
1640670690000|2021-12-28 05:51:30|2207.65|2187.65|2207.46|2187.46|2208.05|2188.05|2207.35|2187.35|14
1640670700000|2021-12-28 05:51:40|2207.59|2187.59|2206.21|2186.21|2207.67|2187.67|2205.93|2185.93|32
1640670710000|2021-12-28 05:51:50|2206.55|2186.55|2206.94|2186.94|2206.94|2186.94|2206.29|2186.29|11
1640670720000|2021-12-28 05:52:00|2206.99|2186.99|2206.93|2186.93|2207.4|2187.4|2206.77|2186.77|20
1640670730000|2021-12-28 05:52:10|2206.92|2186.92|2207.52|2187.52|2207.53|2187.53|2206.92|2186.92|11
1640670740000|2021-12-28 05:52:20|2207.66|2187.66|2207.76|2187.76|2207.76|2187.76|2207.65|2187.65|3
1640670750000|2021-12-28 05:52:30|2207.78|2187.78|2207.32|2187.32|2207.78|2187.78|2206.82|2186.82|13
1640670760000|2021-12-28 05:52:40|2207.41|2187.41|2207.41|2187.41|2207.41|2187.41|2207.41|2187.41|1
1640670770000|2021-12-28 05:52:50|2207.5|2187.5|2208.69|2188.69|2208.69|2188.69|2207.48|2187.48|13
1640670780000|2021-12-28 05:53:00|2208.9|2188.9|2208.66|2188.66|2208.94|2188.94|2208.46|2188.46|25
1640670790000|2021-12-28 05:53:10|2208.62|2188.62|2208.31|2188.31|2208.82|2188.82|2208.31|2188.31|24
1640670800000|2021-12-28 05:53:20|2208.26|2188.26|2208.73|2188.73|2208.86|2188.86|2208.26|2188.26|6
1640670810000|2021-12-28 05:53:30|2209.08|2189.08|2208.96|2188.96|2209.08|2189.08|2208.72|2188.72|5
1640670820000|2021-12-28 05:53:40|2208.87|2188.87|2208.83|2188.83|2209.02|2189.02|2208.59|2188.59|22
1640670830000|2021-12-28 05:53:50|2208.81|2188.81|2208.96|2188.96|2208.96|2188.96|2208.81|2188.81|19
1640670840000|2021-12-28 05:54:00|2208.86|2188.86|2209.28|2189.28|2209.28|2189.28|2208.17|2188.17|24
1640670850000|2021-12-28 05:54:10|2209.39|2189.39|2210.24|2190.24|2210.29|2190.29|2209.33|2189.33|12
1640670860000|2021-12-28 05:54:20|2210.2|2190.2|2209.15|2189.15|2210.32|2190.32|2209.11|2189.11|18
1640670870000|2021-12-28 05:54:30|2209.12|2189.12|2210.72|2190.72|2210.72|2190.72|2209.01|2189.01|13
1640670880000|2021-12-28 05:54:40|2210.76|2190.76|2211.41|2191.41|2211.41|2191.41|2210.72|2190.72|13
1640670890000|2021-12-28 05:54:50|2211.44|2191.44|2210.93|2190.93|2211.44|2191.44|2210.27|2190.27|18
1640670900000|2021-12-28 05:55:00|2210.87|2190.87|2211.34|2191.34|2211.84|2191.84|2210.76|2190.76|28
1640670910000|2021-12-28 05:55:10|2211.31|2191.31|2210.65|2190.65|2211.38|2191.38|2210.54|2190.54|20
1640670920000|2021-12-28 05:55:20|2210.64|2190.64|2210.75|2190.75|2210.79|2190.79|2210.38|2190.38|20
1640670930000|2021-12-28 05:55:30|2210.71|2190.71|2210.39|2190.39|2210.71|2190.71|2210.17|2190.17|17
1640670940000|2021-12-28 05:55:40|2210.17|2190.17|2211.96|2191.96|2212.27|2192.27|2210.05|2190.05|37
1640670950000|2021-12-28 05:55:50|2211.94|2191.94|2211.68|2191.68|2212.04|2192.04|2211.45|2191.45|13
1640670960000|2021-12-28 05:56:00|2211.69|2191.69|2211.64|2191.64|2211.89|2191.89|2211.64|2191.64|10
1640670970000|2021-12-28 05:56:10|2211.76|2191.76|2212|2192|2212.14|2192.14|2211.76|2191.76|10
1640670980000|2021-12-28 05:56:20|2211.71|2191.71|2211.96|2191.96|2212|2192|2211.71|2191.71|4
1640670990000|2021-12-28 05:56:30|2211.67|2191.67|2210.94|2190.94|2212.01|2192.01|2210.93|2190.93|16
1640671000000|2021-12-28 05:56:40|2211|2191|2211.1|2191.1|2211.1|2191.1|2210.81|2190.81|12
1640671010000|2021-12-28 05:56:50|2211.13|2191.13|2211.41|2191.41|2211.41|2191.41|2211.13|2191.13|3
1640671020000|2021-12-28 05:57:00|2211.77|2191.77|2211.76|2191.76|2211.77|2191.77|2211.76|2191.76|2
1640671030000|2021-12-28 05:57:10|2211.8|2191.8|2211.91|2191.91|2212.02|2192.02|2211.8|2191.8|18
1640671040000|2021-12-28 05:57:20|2211.9|2191.9|2212.2|2192.2|2212.35|2192.35|2211.9|2191.9|17
1640671050000|2021-12-28 05:57:30|2212.22|2192.22|2213.77|2193.77|2213.77|2193.77|2212.22|2192.22|15
1640671060000|2021-12-28 05:57:40|2213.78|2193.78|2213.53|2193.53|2213.86|2193.86|2213.24|2193.24|17
1640671070000|2021-12-28 05:57:50|2213.58|2193.58|2213.65|2193.65|2213.79|2193.79|2213.55|2193.55|20
1640671080000|2021-12-28 05:58:00|2213.88|2193.88|2214.3|2194.3|2214.58|2194.58|2213.88|2193.88|14
1640671090000|2021-12-28 05:58:10|2214.33|2194.33|2214.85|2194.85|2215.22|2195.22|2214.33|2194.33|15
1640671100000|2021-12-28 05:58:20|2214.84|2194.84|2214.86|2194.86|2214.87|2194.87|2214.67|2194.67|14
1640671110000|2021-12-28 05:58:30|2214.8|2194.8|2216.01|2196.01|2216.05|2196.05|2214.08|2194.08|15
1640671120000|2021-12-28 05:58:40|2215.53|2195.53|2216.59|2196.59|2216.59|2196.59|2215.53|2195.53|15
1640671130000|2021-12-28 05:58:50|2216.25|2196.25|2216|2196|2216.65|2196.65|2215.91|2195.91|13
1640671140000|2021-12-28 05:59:00|2215.99|2195.99|2214.22|2194.22|2215.99|2195.99|2214.22|2194.22|27
1640671150000|2021-12-28 05:59:10|2214.45|2194.45|2212.85|2192.85|2214.45|2194.45|2212.85|2192.85|20
1640671160000|2021-12-28 05:59:20|2212.87|2192.87|2213.91|2193.91|2213.95|2193.95|2212.78|2192.78|27
1640671170000|2021-12-28 05:59:30|2213.81|2193.81|2214.29|2194.29|2214.79|2194.79|2213.75|2193.75|34
1640671180000|2021-12-28 05:59:40|2214.27|2194.27|2214.19|2194.19|2214.44|2194.44|2214.14|2194.14|23
1640671190000|2021-12-28 05:59:50|2214.16|2194.16|2212.03|2192.03|2214.16|2194.16|2211.97|2191.97|29
1640671200000|2021-12-28 06:00:00|2212.04|2192.04|2212.22|2192.22|2212.22|2192.22|2211.9|2191.9|23
1640671210000|2021-12-28 06:00:10|2212.31|2192.31|2211.25|2191.25|2212.31|2192.31|2211.13|2191.13|16
1640671220000|2021-12-28 06:00:20|2211.23|2191.23|2212.72|2192.72|2212.72|2192.72|2211.2|2191.2|17
1640671230000|2021-12-28 06:00:30|2212.92|2192.92|2214.51|2194.51|2214.51|2194.51|2212.89|2192.89|14
1640671240000|2021-12-28 06:00:40|2214.48|2194.48|2214.42|2194.42|2214.54|2194.54|2213.82|2193.82|12
1640671250000|2021-12-28 06:00:50|2214.24|2194.24|2215.67|2195.67|2215.67|2195.67|2214.21|2194.21|15
1640671260000|2021-12-28 06:01:00|2215.68|2195.68|2215.48|2195.48|2215.87|2195.87|2215.46|2195.46|19
1640671270000|2021-12-28 06:01:10|2215.56|2195.56|2215.56|2195.56|2215.56|2195.56|2215.44|2195.44|15
1640671280000|2021-12-28 06:01:20|2215.55|2195.55|2215.68|2195.68|2215.68|2195.68|2215.55|2195.55|3
1640671290000|2021-12-28 06:01:30|2215.62|2195.62|2215.93|2195.93|2215.93|2195.93|2215.62|2195.62|6
1640671300000|2021-12-28 06:01:40|2215.92|2195.92|2216|2196|2216.06|2196.06|2215.6|2195.6|12
1640671310000|2021-12-28 06:01:50|2216.33|2196.33|2214|2194|2216.33|2196.33|2214|2194|13
1640671320000|2021-12-28 06:02:00|2214.01|2194.01|2213.11|2193.11|2214.28|2194.28|2213.09|2193.09|28
1640671330000|2021-12-28 06:02:10|2213.08|2193.08|2212.87|2192.87|2213.22|2193.22|2212.24|2192.24|21
1640671340000|2021-12-28 06:02:20|2212.28|2192.28|2212.41|2192.41|2212.53|2192.53|2212.2|2192.2|22
1640671350000|2021-12-28 06:02:30|2212.37|2192.37|2212.57|2192.57|2212.73|2192.73|2212.16|2192.16|22
1640671360000|2021-12-28 06:02:40|2212.56|2192.56|2212.56|2192.56|2212.6|2192.6|2212.56|2192.56|7
1640671370000|2021-12-28 06:02:50|2212.53|2192.53|2212.48|2192.48|2212.76|2192.76|2212.41|2192.41|19
1640671380000|2021-12-28 06:03:00|2212.46|2192.46|2212.37|2192.37|2212.5|2192.5|2212.24|2192.24|11
1640671390000|2021-12-28 06:03:10|2212.32|2192.32|2212.32|2192.32|2212.32|2192.32|2212.31|2192.31|5
1640671400000|2021-12-28 06:03:20|2212.3|2192.3|2214|2194|2214|2194|2212.3|2192.3|11
1640671410000|2021-12-28 06:03:30|2214.68|2194.68|2214.84|2194.84|2214.93|2194.93|2214.62|2194.62|8
1640671420000|2021-12-28 06:03:40|2215.33|2195.33|2215.56|2195.56|2215.66|2195.66|2215.08|2195.08|9
1640671430000|2021-12-28 06:03:50|2215.6|2195.6|2215.68|2195.68|2215.71|2195.71|2215.6|2195.6|3
1640671440000|2021-12-28 06:04:00|2215.71|2195.71|2215.38|2195.38|2215.71|2195.71|2215.19|2195.19|12
1640671460000|2021-12-28 06:04:20|2215.36|2195.36|2214.52|2194.52|2215.36|2195.36|2214.52|2194.52|18
1640671470000|2021-12-28 06:04:30|2214.47|2194.47|2213.85|2193.85|2214.6|2194.6|2213.73|2193.73|30
1640671480000|2021-12-28 06:04:40|2213.88|2193.88|2214.5|2194.5|2214.6|2194.6|2213.88|2193.88|15
1640671490000|2021-12-28 06:04:50|2214.54|2194.54|2214.79|2194.79|2215.04|2195.04|2214.5|2194.5|12
1640671500000|2021-12-28 06:05:00|2214.84|2194.84|2214.83|2194.83|2214.85|2194.85|2214.83|2194.83|3
1640671510000|2021-12-28 06:05:10|2214.87|2194.87|2212.75|2192.75|2215.04|2195.04|2212.73|2192.73|33
1640671520000|2021-12-28 06:05:20|2212.66|2192.66|2212.21|2192.21|2212.74|2192.74|2211.48|2191.48|18
1640671530000|2021-12-28 06:05:30|2212.2|2192.2|2214.23|2194.23|2214.23|2194.23|2211.66|2191.66|18
1640671540000|2021-12-28 06:05:40|2214.22|2194.22|2214.59|2194.59|2214.64|2194.64|2214.22|2194.22|15
1640671550000|2021-12-28 06:05:50|2214.58|2194.58|2214.58|2194.58|2214.58|2194.58|2214.58|2194.58|1
1640671560000|2021-12-28 06:06:00|2214.59|2194.59|2214.03|2194.03|2214.59|2194.59|2214.03|2194.03|12
1640671570000|2021-12-28 06:06:10|2214.02|2194.02|2212.77|2192.77|2214.02|2194.02|2212.77|2192.77|21
1640671580000|2021-12-28 06:06:20|2212.8|2192.8|2212.99|2192.99|2212.99|2192.99|2212.77|2192.77|7
1640671590000|2021-12-28 06:06:30|2212.82|2192.82|2212.82|2192.82|2212.82|2192.82|2212.81|2192.81|3
1640671600000|2021-12-28 06:06:40|2212.71|2192.71|2212.75|2192.75|2212.75|2192.75|2212.39|2192.39|22
1640671610000|2021-12-28 06:06:50|2212.76|2192.76|2212.96|2192.96|2213.07|2193.07|2212.75|2192.75|19
1640671620000|2021-12-28 06:07:00|2213.23|2193.23|2213.29|2193.29|2213.96|2193.96|2213.21|2193.21|16
1640671630000|2021-12-28 06:07:10|2213.25|2193.25|2212.63|2192.63|2213.29|2193.29|2212.27|2192.27|24
1640671640000|2021-12-28 06:07:20|2212.62|2192.62|2212.41|2192.41|2212.63|2192.63|2212.41|2192.41|9
1640671650000|2021-12-28 06:07:30|2212.46|2192.46|2212.44|2192.44|2212.46|2192.46|2212.44|2192.44|2
1640671660000|2021-12-28 06:07:40|2212.43|2192.43|2211.96|2191.96|2212.58|2192.58|2211.96|2191.96|13
1640671670000|2021-12-28 06:07:50|2211.92|2191.92|2211.55|2191.55|2211.92|2191.92|2211.55|2191.55|12
1640671680000|2021-12-28 06:08:00|2211.56|2191.56|2211.57|2191.57|2211.76|2191.76|2211.49|2191.49|16
1640671690000|2021-12-28 06:08:10|2211.55|2191.55|2211.57|2191.57|2211.57|2191.57|2211.5|2191.5|6
1640671700000|2021-12-28 06:08:20|2211.72|2191.72|2212.03|2192.03|2212.03|2192.03|2211.67|2191.67|7
1640671710000|2021-12-28 06:08:30|2212|2192|2211.5|2191.5|2212|2192|2211.44|2191.44|11
1640671720000|2021-12-28 06:08:40|2211.56|2191.56|2211.66|2191.66|2211.66|2191.66|2211.47|2191.47|9
1640671730000|2021-12-28 06:08:50|2211.49|2191.49|2211.57|2191.57|2211.57|2191.57|2210.7|2190.7|8
1640671740000|2021-12-28 06:09:00|2211.53|2191.53|2211.53|2191.53|2211.54|2191.54|2211.53|2191.53|7
1640671750000|2021-12-28 06:09:10|2211.54|2191.54|2211.54|2191.54|2211.62|2191.62|2211.53|2191.53|6
1640671760000|2021-12-28 06:09:20|2211.57|2191.57|2212.26|2192.26|2212.26|2192.26|2211.17|2191.17|16
1640671770000|2021-12-28 06:09:30|2212.42|2192.42|2211.02|2191.02|2212.63|2192.63|2210.96|2190.96|27
1640671780000|2021-12-28 06:09:40|2211|2191|2209.08|2189.08|2211.18|2191.18|2209.08|2189.08|27
1640671790000|2021-12-28 06:09:50|2209.02|2189.02|2208.91|2188.91|2209.16|2189.16|2208.8|2188.8|12
1640671800000|2021-12-28 06:10:00|2209.23|2189.23|2208.75|2188.75|2209.26|2189.26|2208.75|2188.75|6
1640671810000|2021-12-28 06:10:10|2208.76|2188.76|2207.59|2187.59|2208.76|2188.76|2207.38|2187.38|29
1640671820000|2021-12-28 06:10:20|2207.6|2187.6|2207.77|2187.77|2208.44|2188.44|2207.6|2187.6|16
1640671830000|2021-12-28 06:10:30|2207.78|2187.78|2207.78|2187.78|2207.96|2187.96|2207.53|2187.53|18
1640671840000|2021-12-28 06:10:40|2207.76|2187.76|2207.77|2187.77|2208|2188|2207.58|2187.58|15
1640671850000|2021-12-28 06:10:50|2207.73|2187.73|2207|2187|2207.92|2187.92|2207|2187|19
1640671860000|2021-12-28 06:11:00|2207.03|2187.03|2207.05|2187.05|2207.07|2187.07|2206.62|2186.62|20
1640671870000|2021-12-28 06:11:10|2207.43|2187.43|2207.39|2187.39|2207.43|2187.43|2207.36|2187.36|16
1640671880000|2021-12-28 06:11:20|2207.4|2187.4|2207.34|2187.34|2207.4|2187.4|2207.19|2187.19|13
1640671890000|2021-12-28 06:11:30|2207.33|2187.33|2206.16|2186.16|2207.38|2187.38|2206.16|2186.16|13
1640671900000|2021-12-28 06:11:40|2206.13|2186.13|2205.5|2185.5|2206.2|2186.2|2205.4|2185.4|20
1640671910000|2021-12-28 06:11:50|2205.67|2185.67|2205.48|2185.48|2205.88|2185.88|2205.39|2185.39|11
1640671920000|2021-12-28 06:12:00|2205.46|2185.46|2205.69|2185.69|2205.69|2185.69|2205.35|2185.35|5
1640671930000|2021-12-28 06:12:10|2205.68|2185.68|2203.93|2183.93|2205.68|2185.68|2203.93|2183.93|17
1640671940000|2021-12-28 06:12:20|2203.95|2183.95|2202.63|2182.63|2203.97|2183.97|2202.63|2182.63|14
1640671950000|2021-12-28 06:12:30|2202.49|2182.49|2202.42|2182.42|2203.19|2183.19|2202.09|2182.09|24
1640671960000|2021-12-28 06:12:40|2202.25|2182.25|2202.37|2182.37|2202.62|2182.62|2202.25|2182.25|18
1640671970000|2021-12-28 06:12:50|2202.23|2182.23|2201.62|2181.62|2202.24|2182.24|2201.62|2181.62|26
1640671980000|2021-12-28 06:13:00|2201.65|2181.65|2201.67|2181.67|2201.69|2181.69|2201.64|2181.64|13
1640671990000|2021-12-28 06:13:10|2201.66|2181.66|2201.47|2181.47|2201.67|2181.67|2201.39|2181.39|15
1640672000000|2021-12-28 06:13:20|2202.6|2182.6|2202.29|2182.29|2202.6|2182.6|2201.65|2181.65|7
1640672010000|2021-12-28 06:13:30|2202.32|2182.32|2202.02|2182.02|2202.34|2182.34|2202.02|2182.02|13
1640672020000|2021-12-28 06:13:40|2201.81|2181.81|2201.2|2181.2|2201.81|2181.81|2200.74|2180.74|15
1640672030000|2021-12-28 06:13:50|2201.02|2181.02|2199.18|2179.18|2201.13|2181.13|2199.16|2179.16|23
1640672040000|2021-12-28 06:14:00|2199.17|2179.17|2199.23|2179.23|2199.55|2179.55|2198.88|2178.88|20
1640672050000|2021-12-28 06:14:10|2199.81|2179.81|2201.78|2181.78|2202.2|2182.2|2199.8|2179.8|24
1640672060000|2021-12-28 06:14:20|2201.85|2181.85|2203|2183|2203.48|2183.48|2201.85|2181.85|15
1640672070000|2021-12-28 06:14:30|2203.16|2183.16|2202.02|2182.02|2203.71|2183.71|2202.02|2182.02|27
1640672080000|2021-12-28 06:14:40|2202|2182|2202|2182|2202.47|2182.47|2201.91|2181.91|9
1640672090000|2021-12-28 06:14:50|2202.05|2182.05|2203.21|2183.21|2203.21|2183.21|2202.05|2182.05|10
1640672100000|2021-12-28 06:15:00|2203.38|2183.38|2203.5|2183.5|2203.92|2183.92|2203.38|2183.38|5
1640672110000|2021-12-28 06:15:10|2203.91|2183.91|2203.43|2183.43|2204.31|2184.31|2203.43|2183.43|26
1640672120000|2021-12-28 06:15:20|2202.97|2182.97|2202.28|2182.28|2202.97|2182.97|2202.19|2182.19|16
1640672130000|2021-12-28 06:15:30|2202.35|2182.35|2201.66|2181.66|2202.35|2182.35|2201.66|2181.66|13
1640672140000|2021-12-28 06:15:40|2201.75|2181.75|2202.77|2182.77|2202.77|2182.77|2201.66|2181.66|10
1640672150000|2021-12-28 06:15:50|2202.78|2182.78|2203.09|2183.09|2203.21|2183.21|2202.77|2182.77|4
1640672160000|2021-12-28 06:16:00|2203.18|2183.18|2203.54|2183.54|2203.74|2183.74|2203.06|2183.06|15
1640672170000|2021-12-28 06:16:10|2203.6|2183.6|2205.94|2185.94|2206.23|2186.23|2203.6|2183.6|25
1640672180000|2021-12-28 06:16:20|2206.18|2186.18|2205.72|2185.72|2206.56|2186.56|2205.66|2185.66|27
1640672190000|2021-12-28 06:16:30|2205.7|2185.7|2206.14|2186.14|2206.2|2186.2|2205.69|2185.69|17
1640672200000|2021-12-28 06:16:40|2206.15|2186.15|2206.08|2186.08|2206.58|2186.58|2206.08|2186.08|12
1640672210000|2021-12-28 06:16:50|2206.15|2186.15|2206.03|2186.03|2206.7|2186.7|2205.75|2185.75|22
1640672220000|2021-12-28 06:17:00|2206.11|2186.11|2206.56|2186.56|2206.79|2186.79|2206.11|2186.11|19
1640672230000|2021-12-28 06:17:10|2206.55|2186.55|2208.32|2188.32|2208.32|2188.32|2206.54|2186.54|13
1640672240000|2021-12-28 06:17:20|2208.31|2188.31|2207.96|2187.96|2208.31|2188.31|2207.96|2187.96|2
1640672250000|2021-12-28 06:17:30|2207.9|2187.9|2208.74|2188.74|2208.74|2188.74|2207.85|2187.85|16
1640672260000|2021-12-28 06:17:40|2209.1|2189.1|2209.71|2189.71|2210.18|2190.18|2208.7|2188.7|8
1640672270000|2021-12-28 06:17:50|2209.69|2189.69|2210.38|2190.38|2210.38|2190.38|2209.69|2189.69|7
1640672280000|2021-12-28 06:18:00|2210.36|2190.36|2210.69|2190.69|2210.69|2190.69|2210.08|2190.08|17
1640672290000|2021-12-28 06:18:10|2210.83|2190.83|2210.5|2190.5|2210.83|2190.83|2210.5|2190.5|2
1640672300000|2021-12-28 06:18:20|2210.35|2190.35|2212.02|2192.02|2212.02|2192.02|2210.35|2190.35|16
1640672310000|2021-12-28 06:18:30|2212.04|2192.04|2211.94|2191.94|2212.46|2192.46|2211.94|2191.94|11
1640672320000|2021-12-28 06:18:40|2211.95|2191.95|2211.99|2191.99|2212.58|2192.58|2211.89|2191.89|5
1640672330000|2021-12-28 06:18:50|2211.97|2191.97|2211.7|2191.7|2212.04|2192.04|2211.47|2191.47|25
1640672340000|2021-12-28 06:19:00|2211.73|2191.73|2211.65|2191.65|2211.8|2191.8|2210.81|2190.81|11
1640672350000|2021-12-28 06:19:10|2211.66|2191.66|2211.97|2191.97|2211.97|2191.97|2211.66|2191.66|6
1640672360000|2021-12-28 06:19:20|2211.95|2191.95|2211.95|2191.95|2211.95|2191.95|2211.95|2191.95|1
1640672370000|2021-12-28 06:19:30|2211.94|2191.94|2212.31|2192.31|2212.31|2192.31|2211.94|2191.94|2
1640672380000|2021-12-28 06:19:40|2212.58|2192.58|2212.52|2192.52|2212.58|2192.58|2212.52|2192.52|2
1640672390000|2021-12-28 06:19:50|2212.64|2192.64|2212.61|2192.61|2212.64|2192.64|2212.61|2192.61|2
1640672400000|2021-12-28 06:20:00|2212.8|2192.8|2212.56|2192.56|2212.81|2192.81|2212.56|2192.56|7
1640672410000|2021-12-28 06:20:10|2212.5|2192.5|2212.86|2192.86|2212.86|2192.86|2211.77|2191.77|22
1640672420000|2021-12-28 06:20:20|2212.76|2192.76|2212.97|2192.97|2212.98|2192.98|2212.46|2192.46|17
1640672430000|2021-12-28 06:20:30|2212.96|2192.96|2212.1|2192.1|2212.96|2192.96|2212.1|2192.1|14
1640672440000|2021-12-28 06:20:40|2212.11|2192.11|2212.06|2192.06|2212.15|2192.15|2211.89|2191.89|10
1640672450000|2021-12-28 06:20:50|2212.23|2192.23|2212.32|2192.32|2212.32|2192.32|2212.05|2192.05|3
1640672460000|2021-12-28 06:21:00|2212.3|2192.3|2212.02|2192.02|2212.61|2192.61|2212.02|2192.02|8
1640672470000|2021-12-28 06:21:10|2211.99|2191.99|2212.01|2192.01|2212.01|2192.01|2211.75|2191.75|17
1640672480000|2021-12-28 06:21:20|2211.96|2191.96|2211.88|2191.88|2211.98|2191.98|2211.88|2191.88|16
1640672490000|2021-12-28 06:21:30|2211.84|2191.84|2211.1|2191.1|2211.84|2191.84|2211.1|2191.1|13
1640672500000|2021-12-28 06:21:40|2210.74|2190.74|2211.94|2191.94|2212|2192|2210.74|2190.74|8
1640672510000|2021-12-28 06:21:50|2211.95|2191.95|2212.01|2192.01|2212.06|2192.06|2211.87|2191.87|9
1640672520000|2021-12-28 06:22:00|2212.04|2192.04|2212.37|2192.37|2212.38|2192.38|2212.04|2192.04|4
1640672530000|2021-12-28 06:22:10|2212.43|2192.43|2212.23|2192.23|2212.43|2192.43|2211.84|2191.84|11
1640672540000|2021-12-28 06:22:20|2212.36|2192.36|2212.51|2192.51|2212.51|2192.51|2212.36|2192.36|4
1640672550000|2021-12-28 06:22:30|2212.5|2192.5|2212.5|2192.5|2212.5|2192.5|2212.5|2192.5|1
1640672560000|2021-12-28 06:22:40|2212.97|2192.97|2212.97|2192.97|2212.97|2192.97|2212.97|2192.97|1
1640672570000|2021-12-28 06:22:50|2212.78|2192.78|2212.78|2192.78|2212.78|2192.78|2212.78|2192.78|1
1640672580000|2021-12-28 06:23:00|2212.64|2192.64|2212.11|2192.11|2212.64|2192.64|2211.94|2191.94|15
1640672590000|2021-12-28 06:23:10|2212.63|2192.63|2213.42|2193.42|2213.56|2193.56|2212.56|2192.56|15
1640672600000|2021-12-28 06:23:20|2213.48|2193.48|2213.85|2193.85|2213.85|2193.85|2213.48|2193.48|2
1640672610000|2021-12-28 06:23:30|2213.98|2193.98|2214.29|2194.29|2214.29|2194.29|2213.97|2193.97|6
1640672620000|2021-12-28 06:23:40|2214.21|2194.21|2215.2|2195.2|2215.42|2195.42|2214.21|2194.21|13
1640672630000|2021-12-28 06:23:50|2215.39|2195.39|2216.81|2196.81|2216.81|2196.81|2215.38|2195.38|13
1640672640000|2021-12-28 06:24:00|2216.97|2196.97|2216.76|2196.76|2217.06|2197.06|2216.62|2196.62|16
1640672650000|2021-12-28 06:24:10|2216.66|2196.66|2215.12|2195.12|2216.66|2196.66|2214.72|2194.72|32
1640672660000|2021-12-28 06:24:20|2215.21|2195.21|2216.28|2196.28|2216.35|2196.35|2215.21|2195.21|13
1640672670000|2021-12-28 06:24:30|2216.35|2196.35|2216.48|2196.48|2216.54|2196.54|2216|2196|13
1640672680000|2021-12-28 06:24:40|2216.52|2196.52|2216.46|2196.46|2216.52|2196.52|2216.44|2196.44|4
1640672690000|2021-12-28 06:24:50|2216.39|2196.39|2217.5|2197.5|2217.5|2197.5|2216.39|2196.39|17
1640672700000|2021-12-28 06:25:00|2217|2197|2216.67|2196.67|2217|2197|2216.5|2196.5|10
1640672710000|2021-12-28 06:25:10|2216.68|2196.68|2215.99|2195.99|2216.68|2196.68|2215.99|2195.99|12
1640672720000|2021-12-28 06:25:20|2216.1|2196.1|2215.38|2195.38|2216.29|2196.29|2215.21|2195.21|11
1640672730000|2021-12-28 06:25:30|2215.61|2195.61|2216.23|2196.23|2216.54|2196.54|2215.61|2195.61|8
1640672740000|2021-12-28 06:25:40|2216.1|2196.1|2216.11|2196.11|2216.13|2196.13|2215.48|2195.48|11
1640672750000|2021-12-28 06:25:50|2216.13|2196.13|2215.99|2195.99|2216.13|2196.13|2215.99|2195.99|13
1640672760000|2021-12-28 06:26:00|2215.96|2195.96|2215.68|2195.68|2215.96|2195.96|2215.62|2195.62|25
1640672770000|2021-12-28 06:26:10|2215.7|2195.7|2215.56|2195.56|2215.7|2195.7|2215.52|2195.52|19
1640672780000|2021-12-28 06:26:20|2215.39|2195.39|2214.26|2194.26|2215.39|2195.39|2214.26|2194.26|12
1640672790000|2021-12-28 06:26:30|2214.39|2194.39|2214.82|2194.82|2214.82|2194.82|2214.37|2194.37|18
1640672800000|2021-12-28 06:26:40|2214.81|2194.81|2215.01|2195.01|2215.03|2195.03|2214.73|2194.73|16
1640672810000|2021-12-28 06:26:50|2215|2195|2215.02|2195.02|2215.04|2195.04|2214.63|2194.63|15
1640672820000|2021-12-28 06:27:00|2214.82|2194.82|2216.13|2196.13|2216.24|2196.24|2214.82|2194.82|16
1640672830000|2021-12-28 06:27:10|2216.14|2196.14|2215.29|2195.29|2216.14|2196.14|2215.17|2195.17|20
1640672840000|2021-12-28 06:27:20|2215.27|2195.27|2215.42|2195.42|2215.53|2195.53|2215.19|2195.19|16
1640672850000|2021-12-28 06:27:30|2215.44|2195.44|2215.61|2195.61|2215.62|2195.62|2215.43|2195.43|11
1640672860000|2021-12-28 06:27:40|2215.6|2195.6|2215.11|2195.11|2215.6|2195.6|2215.11|2195.11|15
1640672870000|2021-12-28 06:27:50|2215.16|2195.16|2214.6|2194.6|2215.18|2195.18|2214.24|2194.24|22
1640672880000|2021-12-28 06:28:00|2214.61|2194.61|2214.79|2194.79|2214.82|2194.82|2214.6|2194.6|16
1640672890000|2021-12-28 06:28:10|2214.8|2194.8|2214.54|2194.54|2214.82|2194.82|2214.54|2194.54|10
1640672900000|2021-12-28 06:28:20|2214.49|2194.49|2214.46|2194.46|2214.49|2194.49|2214.46|2194.46|2
1640672910000|2021-12-28 06:28:30|2214.38|2194.38|2217.01|2197.01|2217.04|2197.04|2214.38|2194.38|17
1640672920000|2021-12-28 06:28:40|2217.04|2197.04|2217.38|2197.38|2217.42|2197.42|2217.01|2197.01|8
1640672930000|2021-12-28 06:28:50|2217.25|2197.25|2216.65|2196.65|2217.43|2197.43|2216.62|2196.62|10
1640672940000|2021-12-28 06:29:00|2216.72|2196.72|2216.71|2196.71|2217.08|2197.08|2216.71|2196.71|5
1640672950000|2021-12-28 06:29:10|2217.05|2197.05|2217.89|2197.89|2217.89|2197.89|2216.68|2196.68|18
1640672960000|2021-12-28 06:29:20|2217.95|2197.95|2217.95|2197.95|2219.09|2199.09|2217.95|2197.95|13
1640672970000|2021-12-28 06:29:30|2217.85|2197.85|2218.58|2198.58|2218.58|2198.58|2217.54|2197.54|17
1640672980000|2021-12-28 06:29:40|2218.61|2198.61|2219.51|2199.51|2219.58|2199.58|2218.61|2198.61|19
1640672990000|2021-12-28 06:29:50|2219.52|2199.52|2219.36|2199.36|2219.79|2199.79|2218.9|2198.9|20
1640673000000|2021-12-28 06:30:00|2219.37|2199.37|2218.97|2198.97|2219.37|2199.37|2218.42|2198.42|18
1640673010000|2021-12-28 06:30:10|2219.02|2199.02|2218.48|2198.48|2219.23|2199.23|2218.37|2198.37|16
1640673020000|2021-12-28 06:30:20|2218.47|2198.47|2218.69|2198.69|2218.71|2198.71|2218.12|2198.12|26
1640673030000|2021-12-28 06:30:30|2218.71|2198.71|2218.59|2198.59|2218.72|2198.72|2218.57|2198.57|22
1640673040000|2021-12-28 06:30:40|2218.64|2198.64|2218.97|2198.97|2218.97|2198.97|2218.37|2198.37|22
1640673050000|2021-12-28 06:30:50|2219.56|2199.56|2219.56|2199.56|2219.56|2199.56|2219.25|2199.25|8
1640673060000|2021-12-28 06:31:00|2219.36|2199.36|2219.44|2199.44|2219.58|2199.58|2218.98|2198.98|9
1640673070000|2021-12-28 06:31:10|2219.34|2199.34|2219.53|2199.53|2219.53|2199.53|2219.34|2199.34|5
1640673080000|2021-12-28 06:31:20|2219.59|2199.59|2219.79|2199.79|2219.79|2199.79|2219.59|2199.59|6
1640673090000|2021-12-28 06:31:30|2219.75|2199.75|2219.28|2199.28|2219.75|2199.75|2219.28|2199.28|9
1640673100000|2021-12-28 06:31:40|2219.37|2199.37|2219.7|2199.7|2219.88|2199.88|2219.37|2199.37|22
1640673110000|2021-12-28 06:31:50|2219.82|2199.82|2220|2200|2220.04|2200.04|2219.82|2199.82|6
1640673120000|2021-12-28 06:32:00|2220.02|2200.02|2219.94|2199.94|2220.09|2200.09|2219.94|2199.94|5
1640673130000|2021-12-28 06:32:10|2219.97|2199.97|2222.7|2202.7|2222.81|2202.81|2219.54|2199.54|16
1640673140000|2021-12-28 06:32:20|2222.73|2202.73|2222.85|2202.85|2223.01|2203.01|2222.73|2202.73|13
1640673150000|2021-12-28 06:32:30|2222.83|2202.83|2224.05|2204.05|2224.05|2204.05|2222.78|2202.78|15
1640673160000|2021-12-28 06:32:40|2224.07|2204.07|2223.58|2203.58|2224.63|2204.63|2223.58|2203.58|17
1640673170000|2021-12-28 06:32:50|2223.61|2203.61|2224.13|2204.13|2224.13|2204.13|2223.61|2203.61|4
1640673180000|2021-12-28 06:33:00|2224.19|2204.19|2224.69|2204.69|2224.7|2204.7|2224.19|2204.19|14
1640673190000|2021-12-28 06:33:10|2224.57|2204.57|2223.97|2203.97|2224.57|2204.57|2223.97|2203.97|5
1640673200000|2021-12-28 06:33:20|2223.96|2203.96|2223.82|2203.82|2224.24|2204.24|2223.82|2203.82|6
1640673210000|2021-12-28 06:33:30|2224|2204|2224.02|2204.02|2224.02|2204.02|2223.9|2203.9|7
1640673220000|2021-12-28 06:33:40|2223.75|2203.75|2223|2203|2223.75|2203.75|2222.28|2202.28|23
1640673230000|2021-12-28 06:33:50|2222.99|2202.99|2223.67|2203.67|2223.85|2203.85|2222.58|2202.58|11
1640673240000|2021-12-28 06:34:00|2223.73|2203.73|2225.5|2205.5|2225.58|2205.58|2223.67|2203.67|20
1640673250000|2021-12-28 06:34:10|2225.33|2205.33|2225.11|2205.11|2225.33|2205.33|2224.63|2204.63|9
1640673260000|2021-12-28 06:34:20|2224.95|2204.95|2224.61|2204.61|2224.95|2204.95|2224.39|2204.39|11
1640673270000|2021-12-28 06:34:30|2224.85|2204.85|2224.9|2204.9|2224.92|2204.92|2224.74|2204.74|10
1640673280000|2021-12-28 06:34:40|2224.75|2204.75|2224.56|2204.56|2224.86|2204.86|2224.53|2204.53|10
1640673290000|2021-12-28 06:34:50|2224.53|2204.53|2223.58|2203.58|2224.55|2204.55|2222.94|2202.94|25
1640673300000|2021-12-28 06:35:00|2223.57|2203.57|2223.73|2203.73|2223.83|2203.83|2223.39|2203.39|19
1640673310000|2021-12-28 06:35:10|2223.72|2203.72|2223.17|2203.17|2223.73|2203.73|2223.17|2203.17|22
1640673320000|2021-12-28 06:35:20|2223.29|2203.29|2222.5|2202.5|2223.29|2203.29|2222.5|2202.5|18
1640673330000|2021-12-28 06:35:30|2223|2203|2222.5|2202.5|2223.2|2203.2|2222.5|2202.5|8
1640673340000|2021-12-28 06:35:40|2223.33|2203.33|2223.56|2203.56|2223.56|2203.56|2223.26|2203.26|4
1640673350000|2021-12-28 06:35:50|2223.73|2203.73|2223.73|2203.73|2223.73|2203.73|2223.73|2203.73|1
1640673360000|2021-12-28 06:36:00|2223.57|2203.57|2223.78|2203.78|2223.78|2203.78|2223.57|2203.57|2
1640673370000|2021-12-28 06:36:10|2223.61|2203.61|2223.61|2203.61|2223.61|2203.61|2223.61|2203.61|1
1640673380000|2021-12-28 06:36:20|2223.71|2203.71|2223.9|2203.9|2223.9|2203.9|2223.71|2203.71|2
1640673400000|2021-12-28 06:36:40|2224.22|2204.22|2224.22|2204.22|2224.22|2204.22|2224.22|2204.22|1
1640673410000|2021-12-28 06:36:50|2224.55|2204.55|2224.45|2204.45|2224.55|2204.55|2224.45|2204.45|2
1640673420000|2021-12-28 06:37:00|2224.46|2204.46|2223.8|2203.8|2224.46|2204.46|2223.71|2203.71|6
1640673430000|2021-12-28 06:37:10|2223.82|2203.82|2223.97|2203.97|2223.97|2203.97|2223.69|2203.69|16
1640673440000|2021-12-28 06:37:20|2224.07|2204.07|2225.11|2205.11|2225.11|2205.11|2223.88|2203.88|14
1640673450000|2021-12-28 06:37:30|2225.14|2205.14|2225.54|2205.54|2225.65|2205.65|2225.02|2205.02|20
1640673460000|2021-12-28 06:37:40|2225.67|2205.67|2224.34|2204.34|2225.67|2205.67|2223.94|2203.94|20
1640673470000|2021-12-28 06:37:50|2224.51|2204.51|2224.46|2204.46|2224.56|2204.56|2224.36|2204.36|16
1640673480000|2021-12-28 06:38:00|2224.52|2204.52|2225.4|2205.4|2225.4|2205.4|2224.42|2204.42|8
1640673490000|2021-12-28 06:38:10|2225.43|2205.43|2224.2|2204.2|2225.43|2205.43|2224.14|2204.14|22
1640673500000|2021-12-28 06:38:20|2224.19|2204.19|2224.15|2204.15|2224.26|2204.26|2223.55|2203.55|8
1640673510000|2021-12-28 06:38:30|2224.27|2204.27|2222.31|2202.31|2224.27|2204.27|2222.23|2202.23|19
1640673520000|2021-12-28 06:38:40|2222.34|2202.34|2222.05|2202.05|2222.4|2202.4|2222|2202|27
1640673530000|2021-12-28 06:38:50|2222.09|2202.09|2222|2202|2222.12|2202.12|2221.97|2201.97|10
1640673540000|2021-12-28 06:39:00|2222.07|2202.07|2221.82|2201.82|2222.22|2202.22|2221.56|2201.56|22
1640673550000|2021-12-28 06:39:10|2221.85|2201.85|2221.39|2201.39|2221.87|2201.87|2220.82|2200.82|21
1640673560000|2021-12-28 06:39:20|2221.57|2201.57|2221.05|2201.05|2221.67|2201.67|2221.05|2201.05|14
1640673570000|2021-12-28 06:39:30|2221.16|2201.16|2221.97|2201.97|2222.95|2202.95|2221.05|2201.05|16
1640673580000|2021-12-28 06:39:40|2222.49|2202.49|2222.66|2202.66|2222.76|2202.76|2222.31|2202.31|22
1640673590000|2021-12-28 06:39:50|2222.69|2202.69|2222.84|2202.84|2222.9|2202.9|2222.69|2202.69|14
1640673600000|2021-12-28 06:40:00|2222.85|2202.85|2222.96|2202.96|2223.01|2203.01|2222.74|2202.74|15
1640673610000|2021-12-28 06:40:10|2222.95|2202.95|2221.96|2201.96|2222.98|2202.98|2221.94|2201.94|18
1640673620000|2021-12-28 06:40:20|2222.06|2202.06|2221.77|2201.77|2222.32|2202.32|2221.55|2201.55|14
1640673630000|2021-12-28 06:40:30|2222.02|2202.02|2221.73|2201.73|2222.11|2202.11|2221.53|2201.53|12
1640673640000|2021-12-28 06:40:40|2221.65|2201.65|2221.7|2201.7|2221.76|2201.76|2221.65|2201.65|6
1640673650000|2021-12-28 06:40:50|2221.59|2201.59|2222.82|2202.82|2222.82|2202.82|2221.59|2201.59|9
1640673660000|2021-12-28 06:41:00|2222.81|2202.81|2222.83|2202.83|2223.23|2203.23|2222.81|2202.81|17
1640673670000|2021-12-28 06:41:10|2222.7|2202.7|2222.83|2202.83|2222.83|2202.83|2222.7|2202.7|2
1640673680000|2021-12-28 06:41:20|2222.87|2202.87|2223.15|2203.15|2223.61|2203.61|2222.87|2202.87|13
1640673690000|2021-12-28 06:41:30|2223.22|2203.22|2223.61|2203.61|2223.61|2203.61|2223.04|2203.04|13
1640673700000|2021-12-28 06:41:40|2223.6|2203.6|2223.74|2203.74|2224.1|2204.1|2223.59|2203.59|7
1640673710000|2021-12-28 06:41:50|2223.82|2203.82|2222.83|2202.83|2223.95|2203.95|2222.83|2202.83|13
1640673720000|2021-12-28 06:42:00|2222.7|2202.7|2222.72|2202.72|2223.21|2203.21|2222.7|2202.7|17
1640673730000|2021-12-28 06:42:10|2222.71|2202.71|2222.51|2202.51|2222.76|2202.76|2222.4|2202.4|28
1640673740000|2021-12-28 06:42:20|2222.48|2202.48|2220.29|2200.29|2222.48|2202.48|2220.29|2200.29|16
1640673750000|2021-12-28 06:42:30|2219.78|2199.78|2218.91|2198.91|2220.53|2200.53|2218.64|2198.64|26
1640673760000|2021-12-28 06:42:40|2218.99|2198.99|2219.55|2199.55|2220.24|2200.24|2218.99|2198.99|14
1640673770000|2021-12-28 06:42:50|2219.5|2199.5|2217.3|2197.3|2219.5|2199.5|2217.3|2197.3|34
1640673780000|2021-12-28 06:43:00|2217.16|2197.16|2217.46|2197.46|2217.78|2197.78|2216.84|2196.84|17
1640673790000|2021-12-28 06:43:10|2217.45|2197.45|2217.48|2197.48|2217.54|2197.54|2216.69|2196.69|9
1640673800000|2021-12-28 06:43:20|2217.51|2197.51|2217.93|2197.93|2217.97|2197.97|2217.51|2197.51|12
1640673810000|2021-12-28 06:43:30|2217.92|2197.92|2217.75|2197.75|2217.99|2197.99|2217.69|2197.69|9
1640673820000|2021-12-28 06:43:40|2217.67|2197.67|2217.52|2197.52|2217.67|2197.67|2217.34|2197.34|7
1640673830000|2021-12-28 06:43:50|2217.51|2197.51|2217.49|2197.49|2217.52|2197.52|2217.43|2197.43|6
1640673840000|2021-12-28 06:44:00|2217.48|2197.48|2217.48|2197.48|2217.49|2197.49|2217.48|2197.48|7
1640673850000|2021-12-28 06:44:10|2217.49|2197.49|2216.18|2196.18|2217.49|2197.49|2215.6|2195.6|16
1640673860000|2021-12-28 06:44:20|2215.6|2195.6|2216.5|2196.5|2216.5|2196.5|2215.6|2195.6|4
1640673880000|2021-12-28 06:44:40|2216.53|2196.53|2216.78|2196.78|2217|2197|2216.5|2196.5|10
1640673890000|2021-12-28 06:44:50|2216.67|2196.67|2216.33|2196.33|2216.67|2196.67|2216.24|2196.24|13
1640673900000|2021-12-28 06:45:00|2216.29|2196.29|2216.28|2196.28|2216.29|2196.29|2216.28|2196.28|2
1640673920000|2021-12-28 06:45:20|2215.8|2195.8|2215.8|2195.8|2215.8|2195.8|2215.8|2195.8|1
1640673930000|2021-12-28 06:45:30|2216.24|2196.24|2216.12|2196.12|2216.24|2196.24|2215.55|2195.55|9
1640673940000|2021-12-28 06:45:40|2216.68|2196.68|2217.44|2197.44|2217.54|2197.54|2216.5|2196.5|15
1640673950000|2021-12-28 06:45:50|2217.41|2197.41|2216.27|2196.27|2217.41|2197.41|2216.25|2196.25|13
1640673960000|2021-12-28 06:46:00|2216.29|2196.29|2216.4|2196.4|2216.4|2196.4|2216.28|2196.28|3
1640673970000|2021-12-28 06:46:10|2216.41|2196.41|2216.5|2196.5|2216.85|2196.85|2216.14|2196.14|14
1640673980000|2021-12-28 06:46:20|2216.8|2196.8|2217.55|2197.55|2217.55|2197.55|2216.5|2196.5|11
1640673990000|2021-12-28 06:46:30|2217.54|2197.54|2216.87|2196.87|2217.67|2197.67|2216.87|2196.87|14
1640674000000|2021-12-28 06:46:40|2216.86|2196.86|2217.22|2197.22|2217.41|2197.41|2216.86|2196.86|7
1640674010000|2021-12-28 06:46:50|2217.19|2197.19|2215.66|2195.66|2217.19|2197.19|2215.66|2195.66|16
1640674020000|2021-12-28 06:47:00|2215.65|2195.65|2214.63|2194.63|2215.65|2195.65|2214.59|2194.59|7
1640674030000|2021-12-28 06:47:10|2214.62|2194.62|2215.01|2195.01|2215.59|2195.59|2214.58|2194.58|14
1640674040000|2021-12-28 06:47:20|2214.73|2194.73|2213.45|2193.45|2214.82|2194.82|2213.45|2193.45|21
1640674050000|2021-12-28 06:47:30|2213.36|2193.36|2211.47|2191.47|2213.45|2193.45|2211.47|2191.47|25
1640674060000|2021-12-28 06:47:40|2211.46|2191.46|2211.96|2191.96|2212.03|2192.03|2211.46|2191.46|17
1640674070000|2021-12-28 06:47:50|2211.95|2191.95|2211.46|2191.46|2212.03|2192.03|2211.46|2191.46|15
1640674080000|2021-12-28 06:48:00|2211.45|2191.45|2211.39|2191.39|2211.45|2191.45|2211.39|2191.39|8
1640674090000|2021-12-28 06:48:10|2211.38|2191.38|2211.51|2191.51|2211.94|2191.94|2211.37|2191.37|16
1640674100000|2021-12-28 06:48:20|2211.5|2191.5|2210.72|2190.72|2211.7|2191.7|2210.57|2190.57|15
1640674110000|2021-12-28 06:48:30|2209.75|2189.75|2209.81|2189.81|2210.18|2190.18|2209.23|2189.23|18
1640674120000|2021-12-28 06:48:40|2209.83|2189.83|2208.57|2188.57|2209.83|2189.83|2208.57|2188.57|17
1640674130000|2021-12-28 06:48:50|2208.58|2188.58|2208.78|2188.78|2209.03|2189.03|2208.48|2188.48|15
1640674140000|2021-12-28 06:49:00|2208.74|2188.74|2208.78|2188.78|2208.91|2188.91|2208.58|2188.58|12
1640674150000|2021-12-28 06:49:10|2208.76|2188.76|2213.03|2193.03|2213.91|2193.91|2208.76|2188.76|20
1640674160000|2021-12-28 06:49:20|2212.96|2192.96|2213.51|2193.51|2213.67|2193.67|2212.71|2192.71|29
1640674170000|2021-12-28 06:49:30|2213.6|2193.6|2213.01|2193.01|2213.6|2193.6|2212.47|2192.47|17
1640674180000|2021-12-28 06:49:40|2213|2193|2213|2193|2213.39|2193.39|2212.72|2192.72|26
1640674190000|2021-12-28 06:49:50|2212.9|2192.9|2214.77|2194.77|2214.77|2194.77|2212.61|2192.61|17
1640674200000|2021-12-28 06:50:00|2214.76|2194.76|2215.1|2195.1|2215.15|2195.15|2214.34|2194.34|25
1640674210000|2021-12-28 06:50:10|2214.98|2194.98|2215.5|2195.5|2215.51|2195.51|2214.98|2194.98|6
1640674220000|2021-12-28 06:50:20|2215.46|2195.46|2215.5|2195.5|2215.5|2195.5|2215.46|2195.46|2
1640674230000|2021-12-28 06:50:30|2215.49|2195.49|2215.5|2195.5|2215.51|2195.51|2215.48|2195.48|5
1640674240000|2021-12-28 06:50:40|2215.49|2195.49|2215.47|2195.47|2215.49|2195.49|2215.45|2195.45|3
1640674250000|2021-12-28 06:50:50|2215.54|2195.54|2211.54|2191.54|2215.54|2195.54|2211.54|2191.54|31
1640674260000|2021-12-28 06:51:00|2211.48|2191.48|2212.41|2192.41|2212.56|2192.56|2211.48|2191.48|13
1640674270000|2021-12-28 06:51:10|2212.51|2192.51|2207.12|2187.12|2212.51|2192.51|2207.12|2187.12|30
1640674280000|2021-12-28 06:51:20|2207.11|2187.11|2204.89|2184.89|2207.11|2187.11|2204.89|2184.89|36
1640674290000|2021-12-28 06:51:30|2205.07|2185.07|2205.4|2185.4|2205.79|2185.79|2205.07|2185.07|18
1640674300000|2021-12-28 06:51:40|2205.09|2185.09|2205.01|2185.01|2205.39|2185.39|2204.91|2184.91|4
1640674310000|2021-12-28 06:51:50|2205.14|2185.14|2204.77|2184.77|2205.3|2185.3|2204.58|2184.58|7
1640674320000|2021-12-28 06:52:00|2204.84|2184.84|2204.69|2184.69|2204.84|2184.84|2204.69|2184.69|8
1640674330000|2021-12-28 06:52:10|2204.65|2184.65|2206.97|2186.97|2207.28|2187.28|2204.56|2184.56|19
1640674340000|2021-12-28 06:52:20|2206.99|2186.99|2209.46|2189.46|2209.51|2189.51|2206.99|2186.99|25
1640674350000|2021-12-28 06:52:30|2209.33|2189.33|2209.62|2189.62|2209.87|2189.87|2208.36|2188.36|25
1640674360000|2021-12-28 06:52:40|2209.43|2189.43|2209.76|2189.76|2209.76|2189.76|2209.43|2189.43|12
1640674370000|2021-12-28 06:52:50|2209.56|2189.56|2209.56|2189.56|2209.56|2189.56|2209.56|2189.56|1
1640674380000|2021-12-28 06:53:00|2209.94|2189.94|2208.62|2188.62|2210.01|2190.01|2208.62|2188.62|13
1640674390000|2021-12-28 06:53:10|2208.99|2188.99|2208.57|2188.57|2208.99|2188.99|2207.5|2187.5|24
1640674400000|2021-12-28 06:53:20|2207.34|2187.34|2208.88|2188.88|2209.65|2189.65|2207.24|2187.24|28
1640674410000|2021-12-28 06:53:30|2208.85|2188.85|2207.96|2187.96|2208.92|2188.92|2207.96|2187.96|22
1640674420000|2021-12-28 06:53:40|2207.87|2187.87|2206.65|2186.65|2207.87|2187.87|2205.95|2185.95|31
1640674430000|2021-12-28 06:53:50|2206.62|2186.62|2208.97|2188.97|2209.01|2189.01|2206.62|2186.62|29
1640674440000|2021-12-28 06:54:00|2208.89|2188.89|2206.53|2186.53|2208.89|2188.89|2206.53|2186.53|26
1640674450000|2021-12-28 06:54:10|2206.69|2186.69|2204.89|2184.89|2206.92|2186.92|2204.48|2184.48|28
1640674460000|2021-12-28 06:54:20|2204.5|2184.5|2204.86|2184.86|2204.89|2184.89|2204.47|2184.47|16
1640674470000|2021-12-28 06:54:30|2204.85|2184.85|2205.35|2185.35|2205.35|2185.35|2204.85|2184.85|13
1640674480000|2021-12-28 06:54:40|2205.01|2185.01|2205.05|2185.05|2205.21|2185.21|2204.63|2184.63|10
1640674490000|2021-12-28 06:54:50|2205.04|2185.04|2205.74|2185.74|2205.85|2185.85|2205.04|2185.04|16
1640674500000|2021-12-28 06:55:00|2205.57|2185.57|2206.08|2186.08|2206.21|2186.21|2205.57|2185.57|19
1640674510000|2021-12-28 06:55:10|2206.05|2186.05|2205.71|2185.71|2206.11|2186.11|2205.3|2185.3|22
1640674520000|2021-12-28 06:55:20|2205.73|2185.73|2206.81|2186.81|2206.81|2186.81|2205.73|2185.73|13
1640674530000|2021-12-28 06:55:30|2206.82|2186.82|2207.16|2187.16|2207.48|2187.48|2206.82|2186.82|9
1640674540000|2021-12-28 06:55:40|2207.42|2187.42|2208.42|2188.42|2208.67|2188.67|2207.42|2187.42|25
1640674550000|2021-12-28 06:55:50|2208.83|2188.83|2208.06|2188.06|2208.89|2188.89|2208.06|2188.06|7
1640674560000|2021-12-28 06:56:00|2208.08|2188.08|2209.61|2189.61|2209.61|2189.61|2208.08|2188.08|10
1640674570000|2021-12-28 06:56:10|2209.65|2189.65|2208.03|2188.03|2209.65|2189.65|2207.93|2187.93|23
1640674580000|2021-12-28 06:56:20|2207.93|2187.93|2208.04|2188.04|2208.28|2188.28|2207.93|2187.93|10
1640674590000|2021-12-28 06:56:30|2208.08|2188.08|2206.08|2186.08|2209.11|2189.11|2206.08|2186.08|25
1640674600000|2021-12-28 06:56:40|2206.04|2186.04|2207.37|2187.37|2207.38|2187.38|2206.04|2186.04|12
1640674610000|2021-12-28 06:56:50|2207.38|2187.38|2208.05|2188.05|2208.37|2188.37|2207.38|2187.38|14
1640674620000|2021-12-28 06:57:00|2208.04|2188.04|2208.48|2188.48|2208.75|2188.75|2207.81|2187.81|20
1640674630000|2021-12-28 06:57:10|2208.85|2188.85|2209.84|2189.84|2209.84|2189.84|2208.55|2188.55|26
1640674640000|2021-12-28 06:57:20|2209.8|2189.8|2210.52|2190.52|2210.62|2190.62|2209.8|2189.8|16
1640674650000|2021-12-28 06:57:30|2210.51|2190.51|2210.52|2190.52|2210.7|2190.7|2210.47|2190.47|9
1640674660000|2021-12-28 06:57:40|2210.73|2190.73|2211.02|2191.02|2211.02|2191.02|2210.73|2190.73|2
1640674670000|2021-12-28 06:57:50|2211.03|2191.03|2210.48|2190.48|2211.03|2191.03|2210.48|2190.48|8
1640674680000|2021-12-28 06:58:00|2210.23|2190.23|2211.33|2191.33|2211.33|2191.33|2210.08|2190.08|11
1640674690000|2021-12-28 06:58:10|2211.43|2191.43|2211.62|2191.62|2211.62|2191.62|2211.43|2191.43|4
1640674700000|2021-12-28 06:58:20|2211.58|2191.58|2211.16|2191.16|2211.58|2191.58|2211.16|2191.16|7
1640674710000|2021-12-28 06:58:30|2211.13|2191.13|2211.41|2191.41|2211.41|2191.41|2211.13|2191.13|7
1640674720000|2021-12-28 06:58:40|2211.24|2191.24|2211.17|2191.17|2211.41|2191.41|2210.99|2190.99|6
1640674730000|2021-12-28 06:58:50|2211.51|2191.51|2211.23|2191.23|2211.51|2191.51|2210.62|2190.62|6
1640674740000|2021-12-28 06:59:00|2211.22|2191.22|2211.44|2191.44|2211.62|2191.62|2211.22|2191.22|5
1640674750000|2021-12-28 06:59:10|2211.31|2191.31|2211.23|2191.23|2211.47|2191.47|2211.23|2191.23|3
1640674760000|2021-12-28 06:59:20|2211.37|2191.37|2213.24|2193.24|2213.24|2193.24|2211.37|2191.37|20
1640674770000|2021-12-28 06:59:30|2213.06|2193.06|2212.34|2192.34|2213.18|2193.18|2211.96|2191.96|14
1640674780000|2021-12-28 06:59:40|2211.99|2191.99|2213.81|2193.81|2213.81|2193.81|2211.65|2191.65|26
1640674790000|2021-12-28 06:59:50|2213.56|2193.56|2214.24|2194.24|2214.27|2194.27|2213.56|2193.56|9
1640674800000|2021-12-28 07:00:00|2214.16|2194.16|2212.37|2192.37|2214.16|2194.16|2212.28|2192.28|30
1640674810000|2021-12-28 07:00:10|2212.39|2192.39|2209.87|2189.87|2212.63|2192.63|2209.87|2189.87|29
1640674820000|2021-12-28 07:00:20|2210.02|2190.02|2208.68|2188.68|2210.02|2190.02|2207.81|2187.81|29
1640674830000|2021-12-28 07:00:30|2208.71|2188.71|2208.12|2188.12|2208.71|2188.71|2208.04|2188.04|26
1640674840000|2021-12-28 07:00:40|2208.11|2188.11|2208.1|2188.1|2208.2|2188.2|2207.67|2187.67|21
1640674850000|2021-12-28 07:00:50|2208.09|2188.09|2207.77|2187.77|2208.09|2188.09|2206.98|2186.98|23
1640674860000|2021-12-28 07:01:00|2208.04|2188.04|2208.85|2188.85|2208.99|2188.99|2207.5|2187.5|26
1640674870000|2021-12-28 07:01:10|2208.82|2188.82|2208.99|2188.99|2209.05|2189.05|2208.82|2188.82|12
1640674880000|2021-12-28 07:01:20|2209.04|2189.04|2209.04|2189.04|2209.04|2189.04|2208.97|2188.97|8
1640674890000|2021-12-28 07:01:30|2209|2189|2209.6|2189.6|2209.6|2189.6|2208.62|2188.62|11
1640674900000|2021-12-28 07:01:40|2209.58|2189.58|2210.08|2190.08|2210.08|2190.08|2209.58|2189.58|4
1640674910000|2021-12-28 07:01:50|2210.06|2190.06|2209.01|2189.01|2210.06|2190.06|2208.91|2188.91|15
1640674920000|2021-12-28 07:02:00|2209|2189|2208.85|2188.85|2209.19|2189.19|2208.62|2188.62|16
1640674930000|2021-12-28 07:02:10|2208.84|2188.84|2208.15|2188.15|2208.84|2188.84|2208.12|2188.12|26
1640674940000|2021-12-28 07:02:20|2208.13|2188.13|2207.94|2187.94|2208.13|2188.13|2207|2187|12
1640674950000|2021-12-28 07:02:30|2207.11|2187.11|2208.15|2188.15|2208.15|2188.15|2207.07|2187.07|15
1640674960000|2021-12-28 07:02:40|2208.12|2188.12|2207.24|2187.24|2208.12|2188.12|2207.24|2187.24|16
1640674970000|2021-12-28 07:02:50|2207.09|2187.09|2207.83|2187.83|2207.83|2187.83|2207.09|2187.09|3
1640674980000|2021-12-28 07:03:00|2207.21|2187.21|2207.21|2187.21|2207.21|2187.21|2207.21|2187.21|1
1640674990000|2021-12-28 07:03:10|2207.22|2187.22|2207.18|2187.18|2207.31|2187.31|2207.17|2187.17|11
1640675000000|2021-12-28 07:03:20|2207.16|2187.16|2206.98|2186.98|2207.16|2187.16|2206.98|2186.98|3
1640675010000|2021-12-28 07:03:30|2206.93|2186.93|2206.52|2186.52|2206.93|2186.93|2206.04|2186.04|20
1640675020000|2021-12-28 07:03:40|2206.51|2186.51|2206.25|2186.25|2206.52|2186.52|2206.18|2186.18|15
1640675030000|2021-12-28 07:03:50|2206.23|2186.23|2205.83|2185.83|2206.24|2186.24|2205.83|2185.83|14
1640675040000|2021-12-28 07:04:00|2206.01|2186.01|2206.1|2186.1|2206.11|2186.11|2205.83|2185.83|8
1640675050000|2021-12-28 07:04:10|2206.16|2186.16|2208.62|2188.62|2208.62|2188.62|2206.15|2186.15|17
1640675060000|2021-12-28 07:04:20|2208.6|2188.6|2212.53|2192.53|2212.53|2192.53|2208.6|2188.6|34
1640675070000|2021-12-28 07:04:30|2212.71|2192.71|2213.61|2193.61|2214.16|2194.16|2212.71|2192.71|28
1640675080000|2021-12-28 07:04:40|2213.56|2193.56|2213.77|2193.77|2213.89|2193.89|2213.32|2193.32|25
1640675090000|2021-12-28 07:04:50|2213.6|2193.6|2213.4|2193.4|2213.96|2193.96|2212.97|2192.97|21
1640675100000|2021-12-28 07:05:00|2213.38|2193.38|2211.85|2191.85|2213.59|2193.59|2211.85|2191.85|25
1640675110000|2021-12-28 07:05:10|2211.84|2191.84|2211.85|2191.85|2212.15|2192.15|2211.84|2191.84|16
1640675120000|2021-12-28 07:05:20|2211.81|2191.81|2210.83|2190.83|2211.81|2191.81|2210.83|2190.83|20
1640675130000|2021-12-28 07:05:30|2210.8|2190.8|2212.19|2192.19|2212.64|2192.64|2210.75|2190.75|21
1640675140000|2021-12-28 07:05:40|2212.15|2192.15|2210.7|2190.7|2212.15|2192.15|2210.26|2190.26|19
1640675150000|2021-12-28 07:05:50|2210.71|2190.71|2211.16|2191.16|2211.34|2191.34|2210.7|2190.7|20
1640675160000|2021-12-28 07:06:00|2211.21|2191.21|2210.78|2190.78|2211.22|2191.22|2210.63|2190.63|21
1640675170000|2021-12-28 07:06:10|2211.08|2191.08|2213.46|2193.46|2213.62|2193.62|2211|2191|25
1640675180000|2021-12-28 07:06:20|2213.52|2193.52|2215.23|2195.23|2215.23|2195.23|2213.46|2193.46|26
1640675190000|2021-12-28 07:06:30|2215.24|2195.24|2215.93|2195.93|2216.42|2196.42|2215.24|2195.24|17
1640675200000|2021-12-28 07:06:40|2215.92|2195.92|2214.48|2194.48|2215.92|2195.92|2214.48|2194.48|14
1640675210000|2021-12-28 07:06:50|2214.47|2194.47|2215|2195|2215|2195|2214.47|2194.47|7
1640675220000|2021-12-28 07:07:00|2215.16|2195.16|2215.09|2195.09|2215.36|2195.36|2215.09|2195.09|10
1640675230000|2021-12-28 07:07:10|2215.07|2195.07|2214.15|2194.15|2215.1|2195.1|2214.15|2194.15|19
1640675240000|2021-12-28 07:07:20|2214.16|2194.16|2214.8|2194.8|2214.89|2194.89|2214.16|2194.16|21
1640675250000|2021-12-28 07:07:30|2214.82|2194.82|2216.66|2196.66|2216.76|2196.76|2214.82|2194.82|26
1640675260000|2021-12-28 07:07:40|2216.7|2196.7|2215.58|2195.58|2216.7|2196.7|2215.58|2195.58|12
1640675270000|2021-12-28 07:07:50|2216.16|2196.16|2218.33|2198.33|2218.33|2198.33|2216.16|2196.16|23
1640675280000|2021-12-28 07:08:00|2218.25|2198.25|2217.07|2197.07|2218.41|2198.41|2216.9|2196.9|23
1640675290000|2021-12-28 07:08:10|2216.53|2196.53|2216.03|2196.03|2216.63|2196.63|2215.99|2195.99|17
1640675300000|2021-12-28 07:08:20|2216.2|2196.2|2216.75|2196.75|2216.78|2196.78|2216.2|2196.2|7
1640675310000|2021-12-28 07:08:30|2216.73|2196.73|2216.2|2196.2|2216.73|2196.73|2216.2|2196.2|21
1640675320000|2021-12-28 07:08:40|2216.01|2196.01|2215.78|2195.78|2216.01|2196.01|2215.69|2195.69|8
1640675330000|2021-12-28 07:08:50|2215.72|2195.72|2214.8|2194.8|2215.72|2195.72|2214.77|2194.77|15
1640675340000|2021-12-28 07:09:00|2214.73|2194.73|2213.8|2193.8|2214.79|2194.79|2213.8|2193.8|26
1640675350000|2021-12-28 07:09:10|2213.61|2193.61|2213.8|2193.8|2213.8|2193.8|2213.61|2193.61|6
1640675360000|2021-12-28 07:09:20|2213.92|2193.92|2214.5|2194.5|2214.67|2194.67|2213.92|2193.92|8
1640675370000|2021-12-28 07:09:30|2214.86|2194.86|2215.6|2195.6|2215.94|2195.94|2214.5|2194.5|23
1640675380000|2021-12-28 07:09:40|2215.42|2195.42|2214.58|2194.58|2215.53|2195.53|2214.53|2194.53|19
1640675390000|2021-12-28 07:09:50|2214.57|2194.57|2214.47|2194.47|2214.57|2194.57|2214.45|2194.45|14
1640675400000|2021-12-28 07:10:00|2214.4|2194.4|2212.64|2192.64|2214.47|2194.47|2212.45|2192.45|27
1640675410000|2021-12-28 07:10:10|2212.06|2192.06|2211.4|2191.4|2212.11|2192.11|2210.7|2190.7|23
1640675420000|2021-12-28 07:10:20|2211.59|2191.59|2211.51|2191.51|2212.46|2192.46|2211.5|2191.5|13
1640675430000|2021-12-28 07:10:30|2211.54|2191.54|2212.46|2192.46|2212.51|2192.51|2211.54|2191.54|9
1640675440000|2021-12-28 07:10:40|2212.3|2192.3|2212.19|2192.19|2212.61|2192.61|2212.19|2192.19|7
1640675450000|2021-12-28 07:10:50|2212.21|2192.21|2209.06|2189.06|2212.22|2192.22|2209.06|2189.06|19
1640675460000|2021-12-28 07:11:00|2209.03|2189.03|2209.14|2189.14|2209.14|2189.14|2208.91|2188.91|14
1640675470000|2021-12-28 07:11:10|2209.1|2189.1|2209.58|2189.58|2209.74|2189.74|2209.04|2189.04|18
1640675480000|2021-12-28 07:11:20|2209.59|2189.59|2209.82|2189.82|2209.82|2189.82|2209.3|2189.3|12
1640675490000|2021-12-28 07:11:30|2209.83|2189.83|2209.58|2189.58|2209.83|2189.83|2209.35|2189.35|14
1640675500000|2021-12-28 07:11:40|2209.65|2189.65|2209.5|2189.5|2209.79|2189.79|2209.45|2189.45|14
1640675510000|2021-12-28 07:11:50|2209.48|2189.48|2209.46|2189.46|2209.48|2189.48|2209.41|2189.41|13
1640675520000|2021-12-28 07:12:00|2209.45|2189.45|2209.35|2189.35|2209.45|2189.45|2209.35|2189.35|3
1640675530000|2021-12-28 07:12:10|2209.47|2189.47|2209.31|2189.31|2209.47|2189.47|2209.18|2189.18|6
1640675540000|2021-12-28 07:12:20|2209.27|2189.27|2208.86|2188.86|2209.27|2189.27|2208.86|2188.86|21
1640675550000|2021-12-28 07:12:30|2208.85|2188.85|2208.82|2188.82|2208.93|2188.93|2208.81|2188.81|12
1640675560000|2021-12-28 07:12:40|2208.81|2188.81|2208.7|2188.7|2208.93|2188.93|2208.7|2188.7|9
1640675570000|2021-12-28 07:12:50|2208.71|2188.71|2207.48|2187.48|2208.71|2188.71|2207.48|2187.48|17
1640675580000|2021-12-28 07:13:00|2207.54|2187.54|2209.07|2189.07|2209.07|2189.07|2207.52|2187.52|14
1640675590000|2021-12-28 07:13:10|2208.58|2188.58|2209.11|2189.11|2209.13|2189.13|2208.28|2188.28|16
1640675600000|2021-12-28 07:13:20|2209.13|2189.13|2209.51|2189.51|2209.51|2189.51|2208.94|2188.94|18
1640675610000|2021-12-28 07:13:30|2209.54|2189.54|2209.32|2189.32|2209.85|2189.85|2209.31|2189.31|18
1640675620000|2021-12-28 07:13:40|2209.23|2189.23|2208.97|2188.97|2209.25|2189.25|2208.97|2188.97|23
1640675630000|2021-12-28 07:13:50|2208.96|2188.96|2208.36|2188.36|2209.09|2189.09|2208.31|2188.31|22
1640675640000|2021-12-28 07:14:00|2208.37|2188.37|2208.54|2188.54|2208.59|2188.59|2208.31|2188.31|14
1640675650000|2021-12-28 07:14:10|2208.58|2188.58|2208.61|2188.61|2209.12|2189.12|2208.56|2188.56|10
1640675660000|2021-12-28 07:14:20|2208.62|2188.62|2208.62|2188.62|2208.62|2188.62|2208.61|2188.61|3
1640675670000|2021-12-28 07:14:30|2208.61|2188.61|2209.02|2189.02|2209.02|2189.02|2208.61|2188.61|8
1640675680000|2021-12-28 07:14:40|2209.04|2189.04|2209|2189|2209.04|2189.04|2209|2189|5
1640675690000|2021-12-28 07:14:50|2208.74|2188.74|2207.4|2187.4|2208.74|2188.74|2207.35|2187.35|18
1640675700000|2021-12-28 07:15:00|2207.41|2187.41|2207.4|2187.4|2207.41|2187.41|2207.3|2187.3|16
1640675710000|2021-12-28 07:15:10|2207.38|2187.38|2207.3|2187.3|2207.42|2187.42|2207.3|2187.3|22
1640675720000|2021-12-28 07:15:20|2207.34|2187.34|2206.89|2186.89|2207.34|2187.34|2206.89|2186.89|16
1640675730000|2021-12-28 07:15:30|2207.15|2187.15|2209.5|2189.5|2209.5|2189.5|2206.55|2186.55|32
1640675740000|2021-12-28 07:15:40|2209.65|2189.65|2209.67|2189.67|2210.08|2190.08|2209.63|2189.63|28
1640675750000|2021-12-28 07:15:50|2209.65|2189.65|2209.75|2189.75|2209.78|2189.78|2209.59|2189.59|18
1640675760000|2021-12-28 07:16:00|2209.78|2189.78|2209.6|2189.6|2209.86|2189.86|2209.52|2189.52|18
1640675770000|2021-12-28 07:16:10|2209.59|2189.59|2209.19|2189.19|2209.64|2189.64|2209.19|2189.19|20
1640675780000|2021-12-28 07:16:20|2209.18|2189.18|2209.74|2189.74|2209.8|2189.8|2209.18|2189.18|19
1640675790000|2021-12-28 07:16:30|2209.75|2189.75|2210.65|2190.65|2211.43|2191.43|2209.75|2189.75|12
1640675800000|2021-12-28 07:16:40|2210.64|2190.64|2210.65|2190.65|2210.84|2190.84|2210.64|2190.64|4
1640675810000|2021-12-28 07:16:50|2210.68|2190.68|2210.9|2190.9|2210.9|2190.9|2210.68|2190.68|2
1640675820000|2021-12-28 07:17:00|2210.88|2190.88|2210.35|2190.35|2210.88|2190.88|2210.27|2190.27|11
1640675830000|2021-12-28 07:17:10|2210.31|2190.31|2208.96|2188.96|2210.5|2190.5|2208.96|2188.96|27
1640675840000|2021-12-28 07:17:20|2209.04|2189.04|2208.49|2188.49|2209.04|2189.04|2207.93|2187.93|28
1640675850000|2021-12-28 07:17:30|2208.52|2188.52|2207.74|2187.74|2208.55|2188.55|2207.74|2187.74|27
1640675860000|2021-12-28 07:17:40|2207.75|2187.75|2208|2188|2208|2188|2207.53|2187.53|18
1640675870000|2021-12-28 07:17:50|2207.91|2187.91|2208|2188|2208.13|2188.13|2207.61|2187.61|17
1640675880000|2021-12-28 07:18:00|2207.99|2187.99|2207.78|2187.78|2207.99|2187.99|2207.46|2187.46|17
1640675890000|2021-12-28 07:18:10|2207.79|2187.79|2207.27|2187.27|2207.83|2187.83|2207.2|2187.2|19
1640675900000|2021-12-28 07:18:20|2207.26|2187.26|2207.23|2187.23|2207.26|2187.26|2207.23|2187.23|4
1640675910000|2021-12-28 07:18:30|2207.08|2187.08|2207.09|2187.09|2207.16|2187.16|2207.08|2187.08|9
1640675920000|2021-12-28 07:18:40|2207.16|2187.16|2207.24|2187.24|2207.74|2187.74|2206.52|2186.52|15
1640675930000|2021-12-28 07:18:50|2207.17|2187.17|2207.04|2187.04|2207.17|2187.17|2207.02|2187.02|6
1640675940000|2021-12-28 07:19:00|2207.15|2187.15|2207.43|2187.43|2207.46|2187.46|2207.09|2187.09|12
1640675950000|2021-12-28 07:19:10|2207.41|2187.41|2207.29|2187.29|2207.76|2187.76|2207.21|2187.21|19
1640675960000|2021-12-28 07:19:20|2207.44|2187.44|2208.6|2188.6|2208.6|2188.6|2207.44|2187.44|8
1640675970000|2021-12-28 07:19:30|2208.63|2188.63|2207.68|2187.68|2208.63|2188.63|2207.18|2187.18|24
1640675980000|2021-12-28 07:19:40|2207.23|2187.23|2206.51|2186.51|2207.23|2187.23|2206.51|2186.51|7
1640675990000|2021-12-28 07:19:50|2206.64|2186.64|2207.8|2187.8|2208.01|2188.01|2206.5|2186.5|9
1640676000000|2021-12-28 07:20:00|2207.54|2187.54|2207.53|2187.53|2207.63|2187.63|2207.47|2187.47|6
1640676010000|2021-12-28 07:20:10|2207.52|2187.52|2205.16|2185.16|2207.52|2187.52|2205.16|2185.16|18
1640676020000|2021-12-28 07:20:20|2205.2|2185.2|2204.92|2184.92|2205.5|2185.5|2204.92|2184.92|7
1640676030000|2021-12-28 07:20:30|2204.84|2184.84|2203.54|2183.54|2204.97|2184.97|2203.48|2183.48|19
1640676040000|2021-12-28 07:20:40|2203.46|2183.46|2200.51|2180.51|2203.54|2183.54|2200.15|2180.15|30
1640676050000|2021-12-28 07:20:50|2200.43|2180.43|2201.45|2181.45|2201.87|2181.87|2200.43|2180.43|25
1640676060000|2021-12-28 07:21:00|2201.52|2181.52|2201.59|2181.59|2201.81|2181.81|2201.14|2181.14|27
1640676070000|2021-12-28 07:21:10|2201.52|2181.52|2201.3|2181.3|2201.58|2181.58|2200.75|2180.75|18
1640676080000|2021-12-28 07:21:20|2201.47|2181.47|2201.38|2181.38|2201.67|2181.67|2200.82|2180.82|23
1640676090000|2021-12-28 07:21:30|2201.37|2181.37|2200.71|2180.71|2201.37|2181.37|2200.67|2180.67|16
1640676100000|2021-12-28 07:21:40|2200.62|2180.62|2201.08|2181.08|2201.08|2181.08|2200.62|2180.62|12
1640676110000|2021-12-28 07:21:50|2201.01|2181.01|2201.14|2181.14|2201.16|2181.16|2200.99|2180.99|8
1640676120000|2021-12-28 07:22:00|2201.12|2181.12|2201.18|2181.18|2201.2|2181.2|2200.09|2180.09|19
1640676130000|2021-12-28 07:22:10|2201.22|2181.22|2200.49|2180.49|2201.52|2181.52|2200.42|2180.42|29
1640676140000|2021-12-28 07:22:20|2200.6|2180.6|2198.87|2178.87|2200.6|2180.6|2198.87|2178.87|20
1640676150000|2021-12-28 07:22:30|2198.88|2178.88|2198.68|2178.68|2199.03|2179.03|2198.5|2178.5|33
1640676160000|2021-12-28 07:22:40|2198.9|2178.9|2201.07|2181.07|2201.41|2181.41|2198.9|2178.9|26
1640676170000|2021-12-28 07:22:50|2201.01|2181.01|2200.34|2180.34|2201.05|2181.05|2200.34|2180.34|11
1640676180000|2021-12-28 07:23:00|2200.47|2180.47|2200.37|2180.37|2200.57|2180.57|2199.82|2179.82|8
1640676190000|2021-12-28 07:23:10|2200.4|2180.4|2200.27|2180.27|2200.47|2180.47|2199.84|2179.84|13
1640676200000|2021-12-28 07:23:20|2200.24|2180.24|2198.22|2178.22|2200.27|2180.27|2198.22|2178.22|18
1640676210000|2021-12-28 07:23:30|2198.26|2178.26|2197.57|2177.57|2198.26|2178.26|2197.57|2177.57|11
1640676220000|2021-12-28 07:23:40|2197.3|2177.3|2197.46|2177.46|2197.61|2177.61|2197.18|2177.18|27
1640676230000|2021-12-28 07:23:50|2197.47|2177.47|2197.67|2177.67|2197.75|2177.75|2197.47|2177.47|10
1640676240000|2021-12-28 07:24:00|2197.7|2177.7|2196.11|2176.11|2197.7|2177.7|2196.11|2176.11|16
1640676250000|2021-12-28 07:24:10|2195.87|2175.87|2196.47|2176.47|2197.17|2177.17|2195.87|2175.87|26
1640676260000|2021-12-28 07:24:20|2196.44|2176.44|2196.69|2176.69|2196.72|2176.72|2196.42|2176.42|10
1640676270000|2021-12-28 07:24:30|2196.76|2176.76|2196.82|2176.82|2196.82|2176.82|2196.74|2176.74|4
1640676280000|2021-12-28 07:24:40|2197.15|2177.15|2198.36|2178.36|2198.36|2178.36|2196.89|2176.89|21
1640676290000|2021-12-28 07:24:50|2198.19|2178.19|2198.96|2178.96|2198.97|2178.97|2197.56|2177.56|24
1640676300000|2021-12-28 07:25:00|2198.95|2178.95|2199.95|2179.95|2200.03|2180.03|2198.9|2178.9|23
1640676310000|2021-12-28 07:25:10|2200.3|2180.3|2200.01|2180.01|2200.3|2180.3|2199.98|2179.98|17
1640676320000|2021-12-28 07:25:20|2200|2180|2200.32|2180.32|2200.39|2180.39|2200|2180|13
1640676330000|2021-12-28 07:25:30|2200.38|2180.38|2201.6|2181.6|2201.89|2181.89|2200.37|2180.37|18
1640676340000|2021-12-28 07:25:40|2201.38|2181.38|2201.14|2181.14|2201.66|2181.66|2201.14|2181.14|12
1640676350000|2021-12-28 07:25:50|2201.15|2181.15|2201.16|2181.16|2201.56|2181.56|2201.14|2181.14|14
1640676360000|2021-12-28 07:26:00|2201.19|2181.19|2201.41|2181.41|2201.45|2181.45|2201.19|2181.19|8
1640676370000|2021-12-28 07:26:10|2201.4|2181.4|2201.39|2181.39|2201.47|2181.47|2201.24|2181.24|7
1640676380000|2021-12-28 07:26:20|2201.28|2181.28|2201.3|2181.3|2201.3|2181.3|2201.28|2181.28|2
1640676390000|2021-12-28 07:26:30|2201.24|2181.24|2201.47|2181.47|2201.47|2181.47|2201.17|2181.17|5
1640676400000|2021-12-28 07:26:40|2201.65|2181.65|2201.69|2181.69|2201.69|2181.69|2201.63|2181.63|3
1640676410000|2021-12-28 07:26:50|2201.64|2181.64|2202.46|2182.46|2202.46|2182.46|2201.59|2181.59|9
1640676420000|2021-12-28 07:27:00|2202.62|2182.62|2202.49|2182.49|2202.75|2182.75|2202.4|2182.4|12
1640676430000|2021-12-28 07:27:10|2202.33|2182.33|2202.42|2182.42|2202.49|2182.49|2202.14|2182.14|11
1640676440000|2021-12-28 07:27:20|2202.31|2182.31|2202.1|2182.1|2202.5|2182.5|2201.86|2181.86|12
1640676450000|2021-12-28 07:27:30|2202.28|2182.28|2199.51|2179.51|2202.28|2182.28|2199.51|2179.51|25
1640676460000|2021-12-28 07:27:40|2199.52|2179.52|2200.15|2180.15|2200.38|2180.38|2199.52|2179.52|23
1640676470000|2021-12-28 07:27:50|2200.32|2180.32|2201.04|2181.04|2201.29|2181.29|2200.32|2180.32|20
1640676480000|2021-12-28 07:28:00|2201.15|2181.15|2201.45|2181.45|2201.45|2181.45|2201.12|2181.12|9
1640676490000|2021-12-28 07:28:10|2201.41|2181.41|2201.01|2181.01|2201.83|2181.83|2201.01|2181.01|14
1640676500000|2021-12-28 07:28:20|2201.04|2181.04|2201.08|2181.08|2201.13|2181.13|2201.04|2181.04|4
1640676510000|2021-12-28 07:28:30|2201.05|2181.05|2201.67|2181.67|2201.69|2181.69|2201.05|2181.05|11
1640676520000|2021-12-28 07:28:40|2201.7|2181.7|2201.08|2181.08|2201.7|2181.7|2201.08|2181.08|22
1640676530000|2021-12-28 07:28:50|2201.28|2181.28|2201.47|2181.47|2201.47|2181.47|2201.24|2181.24|12
1640676540000|2021-12-28 07:29:00|2201.57|2181.57|2200.72|2180.72|2201.71|2181.71|2200.72|2180.72|11
1640676550000|2021-12-28 07:29:10|2200.71|2180.71|2201.21|2181.21|2201.32|2181.32|2200.67|2180.67|13
1640676560000|2021-12-28 07:29:20|2201.2|2181.2|2200.45|2180.45|2201.2|2181.2|2200.45|2180.45|11
1640676570000|2021-12-28 07:29:30|2200.59|2180.59|2201.14|2181.14|2201.14|2181.14|2200.47|2180.47|17
1640676580000|2021-12-28 07:29:40|2201.4|2181.4|2201.57|2181.57|2201.57|2181.57|2201.32|2181.32|4
1640676590000|2021-12-28 07:29:50|2201.58|2181.58|2201.5|2181.5|2201.77|2181.77|2201.19|2181.19|9
1640676600000|2021-12-28 07:30:00|2201.44|2181.44|2200.04|2180.04|2201.44|2181.44|2200.04|2180.04|18
1640676610000|2021-12-28 07:30:10|2199.81|2179.81|2199.22|2179.22|2199.83|2179.83|2199.17|2179.17|9
1640676620000|2021-12-28 07:30:20|2198.98|2178.98|2198.61|2178.61|2198.98|2178.98|2198.56|2178.56|13
1640676630000|2021-12-28 07:30:30|2198.66|2178.66|2198.49|2178.49|2198.67|2178.67|2198.37|2178.37|9
1640676640000|2021-12-28 07:30:40|2198.6|2178.6|2198.95|2178.95|2198.97|2178.97|2198.32|2178.32|26
1640676650000|2021-12-28 07:30:50|2198.91|2178.91|2198.31|2178.31|2198.91|2178.91|2198.24|2178.24|22
1640676660000|2021-12-28 07:31:00|2198.37|2178.37|2199.54|2179.54|2199.7|2179.7|2198.36|2178.36|20
1640676670000|2021-12-28 07:31:10|2199.58|2179.58|2199.11|2179.11|2199.92|2179.92|2199.11|2179.11|11
1640676680000|2021-12-28 07:31:20|2199.07|2179.07|2199.09|2179.09|2199.11|2179.11|2199.06|2179.06|5
1640676690000|2021-12-28 07:31:30|2199.17|2179.17|2199.3|2179.3|2199.35|2179.35|2199.17|2179.17|15
1640676700000|2021-12-28 07:31:40|2199.09|2179.09|2199.8|2179.8|2199.82|2179.82|2199.09|2179.09|8
1640676710000|2021-12-28 07:31:50|2199.84|2179.84|2199.22|2179.22|2199.84|2179.84|2199.17|2179.17|12
1640676720000|2021-12-28 07:32:00|2199.25|2179.25|2199.24|2179.24|2199.37|2179.37|2199.09|2179.09|16
1640676730000|2021-12-28 07:32:10|2199.19|2179.19|2199.38|2179.38|2199.38|2179.38|2199.17|2179.17|10
1640676740000|2021-12-28 07:32:20|2199.42|2179.42|2199.58|2179.58|2199.58|2179.58|2199.42|2179.42|9
1640676750000|2021-12-28 07:32:30|2199.76|2179.76|2199.32|2179.32|2200.1|2180.1|2199.32|2179.32|22
1640676760000|2021-12-28 07:32:40|2199.25|2179.25|2199.2|2179.2|2199.25|2179.25|2198.8|2178.8|17
1640676770000|2021-12-28 07:32:50|2199.24|2179.24|2199.51|2179.51|2199.52|2179.52|2199.24|2179.24|10
1640676780000|2021-12-28 07:33:00|2199.48|2179.48|2199.45|2179.45|2199.49|2179.49|2199.42|2179.42|7
1640676790000|2021-12-28 07:33:10|2199.51|2179.51|2197.51|2177.51|2199.51|2179.51|2197.17|2177.17|21
1640676800000|2021-12-28 07:33:20|2197.58|2177.58|2197.78|2177.78|2197.89|2177.89|2197.51|2177.51|14
1640676810000|2021-12-28 07:33:30|2197.77|2177.77|2197.43|2177.43|2197.77|2177.77|2197.07|2177.07|8
1640676820000|2021-12-28 07:33:40|2197.46|2177.46|2197.9|2177.9|2197.93|2177.93|2197.46|2177.46|10
1640676830000|2021-12-28 07:33:50|2197.63|2177.63|2197.51|2177.51|2197.96|2177.96|2197.51|2177.51|8
1640676840000|2021-12-28 07:34:00|2197.78|2177.78|2198.06|2178.06|2198.08|2178.08|2197.52|2177.52|17
1640676850000|2021-12-28 07:34:10|2198.05|2178.05|2198.43|2178.43|2198.46|2178.46|2197.86|2177.86|10
1640676860000|2021-12-28 07:34:20|2198.42|2178.42|2198.39|2178.39|2198.48|2178.48|2198.39|2178.39|11
1640676870000|2021-12-28 07:34:30|2198.45|2178.45|2198.46|2178.46|2198.61|2178.61|2198.4|2178.4|11
1640676880000|2021-12-28 07:34:40|2198.49|2178.49|2198.08|2178.08|2198.55|2178.55|2197.87|2177.87|16
1640676890000|2021-12-28 07:34:50|2198.13|2178.13|2198.48|2178.48|2198.7|2178.7|2197.9|2177.9|19
1640676900000|2021-12-28 07:35:00|2198.47|2178.47|2198.47|2178.47|2198.51|2178.51|2198.4|2178.4|7
1640676910000|2021-12-28 07:35:10|2198.52|2178.52|2198.38|2178.38|2198.52|2178.52|2198.32|2178.32|19
1640676920000|2021-12-28 07:35:20|2198.47|2178.47|2197.76|2177.76|2198.5|2178.5|2197.76|2177.76|19
1640676930000|2021-12-28 07:35:30|2198.28|2178.28|2196.77|2176.77|2198.28|2178.28|2196.77|2176.77|8
1640676940000|2021-12-28 07:35:40|2196.74|2176.74|2196.74|2176.74|2196.74|2176.74|2196.74|2176.74|1
1640676950000|2021-12-28 07:35:50|2197.18|2177.18|2197.55|2177.55|2197.81|2177.81|2197.18|2177.18|16
1640676960000|2021-12-28 07:36:00|2197.79|2177.79|2197.72|2177.72|2197.79|2177.79|2197.52|2177.52|7
1640676970000|2021-12-28 07:36:10|2197.52|2177.52|2196.8|2176.8|2197.52|2177.52|2196.8|2176.8|15
1640676980000|2021-12-28 07:36:20|2196.78|2176.78|2196.65|2176.65|2196.81|2176.81|2196.47|2176.47|14
1640676990000|2021-12-28 07:36:30|2196.68|2176.68|2197.1|2177.1|2197.11|2177.11|2196.68|2176.68|16
1640677000000|2021-12-28 07:36:40|2197.09|2177.09|2197.29|2177.29|2197.29|2177.29|2196.94|2176.94|13
1640677010000|2021-12-28 07:36:50|2197.28|2177.28|2197.71|2177.71|2197.74|2177.74|2197.22|2177.22|13
1640677020000|2021-12-28 07:37:00|2197.72|2177.72|2196.87|2176.87|2197.72|2177.72|2196.71|2176.71|15
1640677030000|2021-12-28 07:37:10|2197.33|2177.33|2196.92|2176.92|2197.33|2177.33|2196.85|2176.85|4
1640677040000|2021-12-28 07:37:20|2196.83|2176.83|2197.77|2177.77|2197.92|2177.92|2196.83|2176.83|15
1640677050000|2021-12-28 07:37:30|2197.76|2177.76|2197.78|2177.78|2197.88|2177.88|2197.55|2177.55|19
1640677060000|2021-12-28 07:37:40|2197.77|2177.77|2196.93|2176.93|2197.77|2177.77|2196.93|2176.93|15
1640677070000|2021-12-28 07:37:50|2196.91|2176.91|2196.51|2176.51|2197.02|2177.02|2196.51|2176.51|9
1640677080000|2021-12-28 07:38:00|2196.44|2176.44|2195.87|2175.87|2196.58|2176.58|2195.87|2175.87|10
1640677090000|2021-12-28 07:38:10|2195.92|2175.92|2196.09|2176.09|2196.09|2176.09|2195.88|2175.88|12
1640677100000|2021-12-28 07:38:20|2196.14|2176.14|2196.29|2176.29|2196.29|2176.29|2195.79|2175.79|21
1640677110000|2021-12-28 07:38:30|2196.28|2176.28|2197.34|2177.34|2197.62|2177.62|2195.9|2175.9|21
1640677120000|2021-12-28 07:38:40|2197.33|2177.33|2197.46|2177.46|2197.59|2177.59|2197.02|2177.02|19
1640677130000|2021-12-28 07:38:50|2197.54|2177.54|2197.6|2177.6|2197.6|2177.6|2197.01|2177.01|13
1640677140000|2021-12-28 07:39:00|2197.59|2177.59|2197.22|2177.22|2197.59|2177.59|2197.11|2177.11|22
1640677150000|2021-12-28 07:39:10|2197.24|2177.24|2197.31|2177.31|2197.32|2177.32|2196.75|2176.75|17
1640677160000|2021-12-28 07:39:20|2197.27|2177.27|2196.92|2176.92|2197.27|2177.27|2196.92|2176.92|11
1640677170000|2021-12-28 07:39:30|2197|2177|2196.76|2176.76|2197.17|2177.17|2196.45|2176.45|16
1640677180000|2021-12-28 07:39:40|2196.73|2176.73|2196.06|2176.06|2196.76|2176.76|2196.06|2176.06|7
1640677190000|2021-12-28 07:39:50|2196.04|2176.04|2196.91|2176.91|2197.24|2177.24|2195.93|2175.93|24
1640677200000|2021-12-28 07:40:00|2196.9|2176.9|2196.73|2176.73|2196.9|2176.9|2196.55|2176.55|13
1640677210000|2021-12-28 07:40:10|2196.72|2176.72|2196.4|2176.4|2196.72|2176.72|2196.39|2176.39|13
1640677220000|2021-12-28 07:40:20|2196.41|2176.41|2196.17|2176.17|2196.41|2176.41|2196.08|2176.08|9
1640677230000|2021-12-28 07:40:30|2196.13|2176.13|2194.53|2174.53|2196.17|2176.17|2194.53|2174.53|26
1640677240000|2021-12-28 07:40:40|2193.9|2173.9|2194.68|2174.68|2194.78|2174.78|2193.9|2173.9|14
1640677250000|2021-12-28 07:40:50|2194.66|2174.66|2194.47|2174.47|2194.78|2174.78|2194.47|2174.47|11
1640677260000|2021-12-28 07:41:00|2194.5|2174.5|2193.62|2173.62|2194.56|2174.56|2193.62|2173.62|12
1640677270000|2021-12-28 07:41:10|2193.17|2173.17|2191.53|2171.53|2193.17|2173.17|2190.95|2170.95|29
1640677280000|2021-12-28 07:41:20|2191.57|2171.57|2188.75|2168.75|2191.57|2171.57|2188.32|2168.32|24
1640677290000|2021-12-28 07:41:30|2188.55|2168.55|2188|2168|2189|2169|2188|2168|18
1640677300000|2021-12-28 07:41:40|2187.85|2167.85|2189.53|2169.53|2189.6|2169.6|2187.85|2167.85|13
1640677310000|2021-12-28 07:41:50|2189.5|2169.5|2190.68|2170.68|2190.69|2170.69|2189.5|2169.5|12
1640677320000|2021-12-28 07:42:00|2190.67|2170.67|2191.5|2171.5|2191.5|2171.5|2190.65|2170.65|9
1640677330000|2021-12-28 07:42:10|2191.53|2171.53|2194.52|2174.52|2194.61|2174.61|2191.44|2171.44|29
1640677340000|2021-12-28 07:42:20|2194.53|2174.53|2195.03|2175.03|2195.24|2175.24|2194.53|2174.53|24
1640677350000|2021-12-28 07:42:30|2195.05|2175.05|2195.92|2175.92|2196.04|2176.04|2194.97|2174.97|23
1640677360000|2021-12-28 07:42:40|2195.77|2175.77|2195.6|2175.6|2195.84|2175.84|2195.55|2175.55|12
1640677370000|2021-12-28 07:42:50|2195.58|2175.58|2195.64|2175.64|2195.8|2175.8|2195.57|2175.57|15
1640677380000|2021-12-28 07:43:00|2195.63|2175.63|2195.41|2175.41|2195.77|2175.77|2195.41|2175.41|9
1640677390000|2021-12-28 07:43:10|2195.27|2175.27|2193.9|2173.9|2195.27|2175.27|2193.9|2173.9|12
1640677400000|2021-12-28 07:43:20|2193.89|2173.89|2193.87|2173.87|2193.91|2173.91|2193.87|2173.87|4
1640677410000|2021-12-28 07:43:30|2193.94|2173.94|2194.39|2174.39|2194.84|2174.84|2193.51|2173.51|18
1640677420000|2021-12-28 07:43:40|2194.47|2174.47|2195.42|2175.42|2195.46|2175.46|2194.47|2174.47|12
1640677430000|2021-12-28 07:43:50|2195.47|2175.47|2196.83|2176.83|2196.94|2176.94|2195.47|2175.47|21
1640677440000|2021-12-28 07:44:00|2197.74|2177.74|2198.45|2178.45|2198.45|2178.45|2197.68|2177.68|7
1640677450000|2021-12-28 07:44:10|2198.43|2178.43|2198.07|2178.07|2198.43|2178.43|2197.55|2177.55|16
1640677460000|2021-12-28 07:44:20|2197.99|2177.99|2197.88|2177.88|2198.09|2178.09|2197.88|2177.88|12
1640677470000|2021-12-28 07:44:30|2197.9|2177.9|2198.54|2178.54|2198.56|2178.56|2197.88|2177.88|17
1640677480000|2021-12-28 07:44:40|2198.56|2178.56|2198.54|2178.54|2198.56|2178.56|2198.52|2178.52|5
1640677490000|2021-12-28 07:44:50|2198.5|2178.5|2197.96|2177.96|2198.54|2178.54|2197.96|2177.96|8
1640677500000|2021-12-28 07:45:00|2197.95|2177.95|2197.98|2177.98|2197.98|2177.98|2197.95|2177.95|10
1640677510000|2021-12-28 07:45:10|2197.97|2177.97|2198.44|2178.44|2198.44|2178.44|2197.97|2177.97|12
1640677520000|2021-12-28 07:45:20|2198.41|2178.41|2198.48|2178.48|2198.48|2178.48|2198.41|2178.41|3
1640677530000|2021-12-28 07:45:30|2198.44|2178.44|2198.48|2178.48|2198.48|2178.48|2198.44|2178.44|2
1640677540000|2021-12-28 07:45:40|2198.44|2178.44|2198.5|2178.5|2198.5|2178.5|2198.44|2178.44|4
1640677550000|2021-12-28 07:45:50|2198.53|2178.53|2198.88|2178.88|2198.98|2178.98|2198.48|2178.48|22
1640677560000|2021-12-28 07:46:00|2198.96|2178.96|2198.45|2178.45|2198.96|2178.96|2198.42|2178.42|16
1640677570000|2021-12-28 07:46:10|2198.48|2178.48|2199.12|2179.12|2199.49|2179.49|2198.48|2178.48|19
1640677580000|2021-12-28 07:46:20|2198.88|2178.88|2199.02|2179.02|2199.02|2179.02|2198.88|2178.88|2
1640677590000|2021-12-28 07:46:30|2198.96|2178.96|2198.89|2178.89|2198.96|2178.96|2198.84|2178.84|10
1640677600000|2021-12-28 07:46:40|2198.32|2178.32|2198.08|2178.08|2198.38|2178.38|2197.66|2177.66|20
1640677610000|2021-12-28 07:46:50|2198.01|2178.01|2197.85|2177.85|2198.01|2178.01|2197.74|2177.74|8
1640677620000|2021-12-28 07:47:00|2197.84|2177.84|2197.83|2177.83|2197.99|2177.99|2197.67|2177.67|13
1640677630000|2021-12-28 07:47:10|2198.32|2178.32|2198.69|2178.69|2198.7|2178.7|2198.32|2178.32|10
1640677640000|2021-12-28 07:47:20|2198.79|2178.79|2199.38|2179.38|2199.38|2179.38|2198.56|2178.56|9
1640677650000|2021-12-28 07:47:30|2199.58|2179.58|2198.98|2178.98|2199.67|2179.67|2198.85|2178.85|14
1640677660000|2021-12-28 07:47:40|2198.86|2178.86|2198.67|2178.67|2198.87|2178.87|2198.06|2178.06|22
1640677670000|2021-12-28 07:47:50|2198.29|2178.29|2199.17|2179.17|2199.17|2179.17|2198.29|2178.29|18
1640677680000|2021-12-28 07:48:00|2199.01|2179.01|2199.46|2179.46|2199.46|2179.46|2198.99|2178.99|10
1640677690000|2021-12-28 07:48:10|2199.47|2179.47|2201.5|2181.5|2201.5|2181.5|2199.47|2179.47|14
1640677700000|2021-12-28 07:48:20|2201.33|2181.33|2201.65|2181.65|2201.65|2181.65|2201.32|2181.32|5
1640677710000|2021-12-28 07:48:30|2201.77|2181.77|2202.23|2182.23|2202.24|2182.24|2201.68|2181.68|8
1640677720000|2021-12-28 07:48:40|2202.38|2182.38|2200.97|2180.97|2202.66|2182.66|2200.97|2180.97|27
1640677730000|2021-12-28 07:48:50|2200.98|2180.98|2201.49|2181.49|2201.6|2181.6|2200.92|2180.92|32
1640677740000|2021-12-28 07:49:00|2201.51|2181.51|2201.31|2181.31|2202.05|2182.05|2201.31|2181.31|21
1640677750000|2021-12-28 07:49:10|2201.32|2181.32|2201.49|2181.49|2201.49|2181.49|2201.27|2181.27|10
1640677760000|2021-12-28 07:49:20|2201.57|2181.57|2201.91|2181.91|2201.91|2181.91|2201.53|2181.53|17
1640677770000|2021-12-28 07:49:30|2201.92|2181.92|2201.89|2181.89|2201.99|2181.99|2201.74|2181.74|22
1640677780000|2021-12-28 07:49:40|2201.95|2181.95|2201.82|2181.82|2202.03|2182.03|2201.8|2181.8|18
1640677790000|2021-12-28 07:49:50|2201.88|2181.88|2201.96|2181.96|2202.05|2182.05|2201.85|2181.85|12
1640677800000|2021-12-28 07:50:00|2201.99|2181.99|2202.53|2182.53|2202.53|2182.53|2201.79|2181.79|19
1640677810000|2021-12-28 07:50:10|2202.68|2182.68|2202.68|2182.68|2203.43|2183.43|2202.6|2182.6|26
1640677820000|2021-12-28 07:50:20|2202.82|2182.82|2202.72|2182.72|2202.82|2182.82|2202.21|2182.21|23
1640677830000|2021-12-28 07:50:30|2202.66|2182.66|2203.23|2183.23|2203.23|2183.23|2202.6|2182.6|14
1640677840000|2021-12-28 07:50:40|2203.27|2183.27|2203.39|2183.39|2203.44|2183.44|2203.27|2183.27|6
1640677850000|2021-12-28 07:50:50|2203.4|2183.4|2203.4|2183.4|2203.46|2183.46|2203.39|2183.39|6
1640677860000|2021-12-28 07:51:00|2203.39|2183.39|2203.44|2183.44|2203.44|2183.44|2203.36|2183.36|11
1640677870000|2021-12-28 07:51:10|2203.37|2183.37|2202.08|2182.08|2203.37|2183.37|2202.08|2182.08|17
1640677880000|2021-12-28 07:51:20|2201.6|2181.6|2201.79|2181.79|2201.91|2181.91|2201.59|2181.59|21
1640677890000|2021-12-28 07:51:30|2201.77|2181.77|2202.03|2182.03|2202.23|2182.23|2201.71|2181.71|29
1640677900000|2021-12-28 07:51:40|2202.02|2182.02|2201.93|2181.93|2202.02|2182.02|2201.9|2181.9|20
1640677910000|2021-12-28 07:51:50|2201.92|2181.92|2202.58|2182.58|2202.6|2182.6|2201.65|2181.65|24
1640677920000|2021-12-28 07:52:00|2202.62|2182.62|2204.75|2184.75|2204.99|2184.99|2202.62|2182.62|28
1640677930000|2021-12-28 07:52:10|2204.89|2184.89|2204.5|2184.5|2204.96|2184.96|2204.5|2184.5|21
1640677940000|2021-12-28 07:52:20|2205.38|2185.38|2204.61|2184.61|2205.47|2185.47|2204.43|2184.43|9
1640677950000|2021-12-28 07:52:30|2204.92|2184.92|2205.29|2185.29|2205.29|2185.29|2204.77|2184.77|11
1640677960000|2021-12-28 07:52:40|2205.28|2185.28|2205.1|2185.1|2205.37|2185.37|2205.1|2185.1|6
1640677970000|2021-12-28 07:52:50|2205.21|2185.21|2204.85|2184.85|2205.21|2185.21|2204.85|2184.85|7
1640677980000|2021-12-28 07:53:00|2204.89|2184.89|2205.23|2185.23|2205.23|2185.23|2204.88|2184.88|18
1640677990000|2021-12-28 07:53:10|2205.4|2185.4|2205.62|2185.62|2205.63|2185.63|2205.4|2185.4|10
1640678000000|2021-12-28 07:53:20|2205.69|2185.69|2206.92|2186.92|2206.92|2186.92|2205.69|2185.69|7
1640678010000|2021-12-28 07:53:30|2207.32|2187.32|2207.91|2187.91|2208.08|2188.08|2206.86|2186.86|15
1640678020000|2021-12-28 07:53:40|2207.71|2187.71|2207.3|2187.3|2207.71|2187.71|2207.3|2187.3|9
1640678040000|2021-12-28 07:54:00|2206.75|2186.75|2205.81|2185.81|2206.88|2186.88|2205.79|2185.79|19
1640678050000|2021-12-28 07:54:10|2205.73|2185.73|2205.5|2185.5|2205.78|2185.78|2205.24|2185.24|13
1640678060000|2021-12-28 07:54:20|2205.76|2185.76|2205.72|2185.72|2205.76|2185.76|2205.56|2185.56|6
1640678070000|2021-12-28 07:54:30|2205.55|2185.55|2205.7|2185.7|2205.76|2185.76|2205.55|2185.55|3
1640678080000|2021-12-28 07:54:40|2205.69|2185.69|2207.23|2187.23|2207.23|2187.23|2205.69|2185.69|12
1640678090000|2021-12-28 07:54:50|2207.28|2187.28|2207.64|2187.64|2207.64|2187.64|2207.24|2187.24|15
1640678100000|2021-12-28 07:55:00|2207.66|2187.66|2207.71|2187.71|2207.71|2187.71|2207.65|2187.65|18
1640678110000|2021-12-28 07:55:10|2207.7|2187.7|2207.52|2187.52|2207.7|2187.7|2207.5|2187.5|7
1640678120000|2021-12-28 07:55:20|2207.06|2187.06|2204.46|2184.46|2207.06|2187.06|2204.46|2184.46|23
1640678130000|2021-12-28 07:55:30|2204.43|2184.43|2204.61|2184.61|2205.12|2185.12|2204.17|2184.17|21
1640678140000|2021-12-28 07:55:40|2204.6|2184.6|2204.91|2184.91|2205.02|2185.02|2204.51|2184.51|15
1640678150000|2021-12-28 07:55:50|2204.98|2184.98|2204.31|2184.31|2205.09|2185.09|2204.02|2184.02|13
1640678160000|2021-12-28 07:56:00|2204.3|2184.3|2203.21|2183.21|2204.3|2184.3|2203.21|2183.21|12
1640678170000|2021-12-28 07:56:10|2203.06|2183.06|2203.42|2183.42|2203.44|2183.44|2203.06|2183.06|9
1640678180000|2021-12-28 07:56:20|2203.74|2183.74|2203.72|2183.72|2203.74|2183.74|2203.72|2183.72|5
1640678190000|2021-12-28 07:56:30|2203.35|2183.35|2202.89|2182.89|2203.35|2183.35|2202.89|2182.89|2
1640678200000|2021-12-28 07:56:40|2203.36|2183.36|2203.12|2183.12|2203.36|2183.36|2202.95|2182.95|5
1640678210000|2021-12-28 07:56:50|2202.99|2182.99|2202.87|2182.87|2202.99|2182.99|2202.87|2182.87|6
1640678220000|2021-12-28 07:57:00|2202.94|2182.94|2202.57|2182.57|2202.94|2182.94|2202.41|2182.41|26
1640678230000|2021-12-28 07:57:10|2202.55|2182.55|2202.37|2182.37|2202.55|2182.55|2202.37|2182.37|9
1640678240000|2021-12-28 07:57:20|2202.43|2182.43|2202.43|2182.43|2202.43|2182.43|2202.43|2182.43|1
1640678250000|2021-12-28 07:57:30|2202.44|2182.44|2202.25|2182.25|2202.48|2182.48|2202.25|2182.25|9
1640678260000|2021-12-28 07:57:40|2202.24|2182.24|2202.16|2182.16|2202.24|2182.24|2202.08|2182.08|10
1640678270000|2021-12-28 07:57:50|2201.91|2181.91|2202.47|2182.47|2202.66|2182.66|2201.91|2181.91|15
1640678280000|2021-12-28 07:58:00|2202.05|2182.05|2202.13|2182.13|2202.39|2182.39|2202.05|2182.05|8
1640678290000|2021-12-28 07:58:10|2202.12|2182.12|2202.65|2182.65|2202.66|2182.66|2201.55|2181.55|14
1640678300000|2021-12-28 07:58:20|2202.55|2182.55|2202.72|2182.72|2202.72|2182.72|2202.39|2182.39|8
1640678310000|2021-12-28 07:58:30|2202.73|2182.73|2202.83|2182.83|2202.85|2182.85|2202.72|2182.72|14
1640678320000|2021-12-28 07:58:40|2202.84|2182.84|2203.76|2183.76|2203.96|2183.96|2202.75|2182.75|28
1640678330000|2021-12-28 07:58:50|2203.75|2183.75|2202.77|2182.77|2203.75|2183.75|2202.65|2182.65|20
1640678340000|2021-12-28 07:59:00|2202.74|2182.74|2202.84|2182.84|2202.88|2182.88|2202.74|2182.74|25
1640678350000|2021-12-28 07:59:10|2203|2183|2202.57|2182.57|2203|2183|2202.57|2182.57|15
1640678360000|2021-12-28 07:59:20|2202.56|2182.56|2203.63|2183.63|2203.7|2183.7|2202.52|2182.52|20
1640678370000|2021-12-28 07:59:30|2203.67|2183.67|2204.42|2184.42|2204.57|2184.57|2203.64|2183.64|20
1640678380000|2021-12-28 07:59:40|2204.41|2184.41|2205.26|2185.26|2205.3|2185.3|2204.33|2184.33|24
1640678390000|2021-12-28 07:59:50|2205.3|2185.3|2205.37|2185.37|2205.37|2185.37|2205.3|2185.3|7
1640678400000|2021-12-28 08:00:00|2205.35|2185.35|2204.96|2184.96|2205.35|2185.35|2204.95|2184.95|18
1640678410000|2021-12-28 08:00:10|2205|2185|2204.33|2184.33|2205.01|2185.01|2204.21|2184.21|22
1640678420000|2021-12-28 08:00:20|2204.34|2184.34|2202.73|2182.73|2204.61|2184.61|2202.73|2182.73|23
1640678430000|2021-12-28 08:00:30|2202.99|2182.99|2202.97|2182.97|2203.21|2183.21|2202.88|2182.88|21
1640678440000|2021-12-28 08:00:40|2202.95|2182.95|2204.29|2184.29|2204.29|2184.29|2202.91|2182.91|21
1640678450000|2021-12-28 08:00:50|2204.36|2184.36|2203.74|2183.74|2204.36|2184.36|2203.61|2183.61|15
1640678460000|2021-12-28 08:01:00|2203.79|2183.79|2203.29|2183.29|2203.9|2183.9|2203.29|2183.29|15
1640678470000|2021-12-28 08:01:10|2203.35|2183.35|2203.3|2183.3|2203.37|2183.37|2203.05|2183.05|17
1640678480000|2021-12-28 08:01:20|2203.2|2183.2|2204.08|2184.08|2204.08|2184.08|2203.16|2183.16|11
1640678490000|2021-12-28 08:01:30|2204.71|2184.71|2204.59|2184.59|2204.71|2184.71|2204.56|2184.56|14
1640678500000|2021-12-28 08:01:40|2204.61|2184.61|2204.8|2184.8|2205.02|2185.02|2204.6|2184.6|9
1640678510000|2021-12-28 08:01:50|2204.75|2184.75|2205.47|2185.47|2205.48|2185.48|2204.72|2184.72|27
1640678520000|2021-12-28 08:02:00|2205.48|2185.48|2205.5|2185.5|2205.5|2185.5|2205.36|2185.36|20
1640678530000|2021-12-28 08:02:10|2205.51|2185.51|2205.62|2185.62|2205.63|2185.63|2205.43|2185.43|5
1640678550000|2021-12-28 08:02:30|2205.52|2185.52|2205.49|2185.49|2205.52|2185.52|2205.47|2185.47|5
1640678560000|2021-12-28 08:02:40|2205.97|2185.97|2205.59|2185.59|2206.28|2186.28|2205.2|2185.2|24
1640678570000|2021-12-28 08:02:50|2205.58|2185.58|2205.52|2185.52|2205.58|2185.58|2205.43|2185.43|8
1640678580000|2021-12-28 08:03:00|2205.5|2185.5|2201.77|2181.77|2206|2186|2201.77|2181.77|25
1640678590000|2021-12-28 08:03:10|2202.01|2182.01|2198.5|2178.5|2202.01|2182.01|2198.26|2178.26|28
1640678600000|2021-12-28 08:03:20|2198.19|2178.19|2199.54|2179.54|2199.65|2179.65|2198.19|2178.19|26
1640678610000|2021-12-28 08:03:30|2199.26|2179.26|2198.31|2178.31|2199.64|2179.64|2197.58|2177.58|31
1640678620000|2021-12-28 08:03:40|2198.2|2178.2|2197.83|2177.83|2198.21|2178.21|2197.64|2177.64|20
1640678630000|2021-12-28 08:03:50|2197.98|2177.98|2197.9|2177.9|2198.04|2178.04|2197.9|2177.9|11
1640678640000|2021-12-28 08:04:00|2197.89|2177.89|2201.84|2181.84|2202.1|2182.1|2197.04|2177.04|28
1640678650000|2021-12-28 08:04:10|2201.8|2181.8|2201.11|2181.11|2201.8|2181.8|2200.72|2180.72|24
1640678660000|2021-12-28 08:04:20|2201.1|2181.1|2199.08|2179.08|2201.1|2181.1|2198.66|2178.66|31
1640678670000|2021-12-28 08:04:30|2199.07|2179.07|2198.66|2178.66|2199.07|2179.07|2198.66|2178.66|26
1640678680000|2021-12-28 08:04:40|2198.65|2178.65|2198.32|2178.32|2198.65|2178.65|2198.26|2178.26|16
1640678690000|2021-12-28 08:04:50|2198.31|2178.31|2199.31|2179.31|2199.31|2179.31|2198|2178|21
1640678700000|2021-12-28 08:05:00|2198.77|2178.77|2198.46|2178.46|2199.22|2179.22|2198.44|2178.44|28
1640678710000|2021-12-28 08:05:10|2198.9|2178.9|2198.55|2178.55|2198.9|2178.9|2198.41|2178.41|16
1640678720000|2021-12-28 08:05:20|2198.54|2178.54|2198.46|2178.46|2198.54|2178.54|2198.46|2178.46|15
1640678730000|2021-12-28 08:05:30|2198.47|2178.47|2198.94|2178.94|2199.21|2179.21|2198.2|2178.2|23
1640678740000|2021-12-28 08:05:40|2198.59|2178.59|2199.61|2179.61|2199.69|2179.69|2198.59|2178.59|12
1640678750000|2021-12-28 08:05:50|2200.1|2180.1|2199.79|2179.79|2200.19|2180.19|2199.73|2179.73|23
1640678760000|2021-12-28 08:06:00|2199.78|2179.78|2199.99|2179.99|2199.99|2179.99|2199.77|2179.77|12
1640678770000|2021-12-28 08:06:10|2199.98|2179.98|2200.08|2180.08|2200.08|2180.08|2199.96|2179.96|5
1640678780000|2021-12-28 08:06:20|2200.07|2180.07|2200.15|2180.15|2200.15|2180.15|2200.02|2180.02|20
1640678790000|2021-12-28 08:06:30|2200.13|2180.13|2198.89|2178.89|2200.18|2180.18|2198.89|2178.89|16
1640678800000|2021-12-28 08:06:40|2198.87|2178.87|2198.85|2178.85|2198.96|2178.96|2198.85|2178.85|7
1640678810000|2021-12-28 08:06:50|2198.93|2178.93|2197.73|2177.73|2198.93|2178.93|2197.53|2177.53|22
1640678820000|2021-12-28 08:07:00|2197.53|2177.53|2198.89|2178.89|2198.89|2178.89|2197.53|2177.53|15
1640678830000|2021-12-28 08:07:10|2198.88|2178.88|2198.91|2178.91|2199.11|2179.11|2198.36|2178.36|24
1640678840000|2021-12-28 08:07:20|2198.88|2178.88|2201.42|2181.42|2201.69|2181.69|2198.67|2178.67|31
1640678850000|2021-12-28 08:07:30|2201.3|2181.3|2201.52|2181.52|2201.81|2181.81|2201.3|2181.3|19
1640678860000|2021-12-28 08:07:40|2201.74|2181.74|2201.57|2181.57|2201.74|2181.74|2201.57|2181.57|2
1640678870000|2021-12-28 08:07:50|2201.52|2181.52|2201.5|2181.5|2201.52|2181.52|2201.5|2181.5|2
1640678880000|2021-12-28 08:08:00|2201.45|2181.45|2201.45|2181.45|2201.45|2181.45|2201.45|2181.45|1
1640678890000|2021-12-28 08:08:10|2201.52|2181.52|2201.52|2181.52|2201.52|2181.52|2201.52|2181.52|1
1640678900000|2021-12-28 08:08:20|2201.55|2181.55|2201.46|2181.46|2201.78|2181.78|2201.16|2181.16|18
1640678910000|2021-12-28 08:08:30|2201.5|2181.5|2202.36|2182.36|2202.5|2182.5|2201.5|2181.5|12
1640678920000|2021-12-28 08:08:40|2202.4|2182.4|2203.53|2183.53|2203.54|2183.54|2202.38|2182.38|11
1640678930000|2021-12-28 08:08:50|2203.7|2183.7|2204.58|2184.58|2204.58|2184.58|2203.58|2183.58|9
1640678940000|2021-12-28 08:09:00|2204.69|2184.69|2205.5|2185.5|2205.5|2185.5|2204.68|2184.68|26
1640678950000|2021-12-28 08:09:10|2205.43|2185.43|2206.98|2186.98|2207.6|2187.6|2205.43|2185.43|23
1640678960000|2021-12-28 08:09:20|2207.18|2187.18|2207.56|2187.56|2207.6|2187.6|2206.98|2186.98|8
1640678970000|2021-12-28 08:09:30|2207.49|2187.49|2207.49|2187.49|2207.49|2187.49|2207.08|2187.08|8
1640678980000|2021-12-28 08:09:40|2207.5|2187.5|2207.97|2187.97|2207.98|2187.98|2207.5|2187.5|8
1640678990000|2021-12-28 08:09:50|2208.02|2188.02|2208.07|2188.07|2208.34|2188.34|2207.98|2187.98|7
1640679000000|2021-12-28 08:10:00|2208.11|2188.11|2208.3|2188.3|2208.3|2188.3|2208.11|2188.11|2
1640679010000|2021-12-28 08:10:10|2208.35|2188.35|2208.86|2188.86|2208.93|2188.93|2208.35|2188.35|7
1640679020000|2021-12-28 08:10:20|2209.16|2189.16|2209.51|2189.51|2209.53|2189.53|2209.16|2189.16|14
1640679030000|2021-12-28 08:10:30|2209.52|2189.52|2209.26|2189.26|2209.55|2189.55|2208.88|2188.88|24
1640679040000|2021-12-28 08:10:40|2209.28|2189.28|2209.52|2189.52|2209.57|2189.57|2209.18|2189.18|31
1640679050000|2021-12-28 08:10:50|2209.55|2189.55|2209.52|2189.52|2209.55|2189.55|2209.43|2189.43|20
1640679060000|2021-12-28 08:11:00|2209.51|2189.51|2208.94|2188.94|2209.61|2189.61|2208.94|2188.94|28
1640679070000|2021-12-28 08:11:10|2208.63|2188.63|2208.72|2188.72|2208.75|2188.75|2208.48|2188.48|18
1640679080000|2021-12-28 08:11:20|2208.73|2188.73|2210.24|2190.24|2210.35|2190.35|2208.54|2188.54|26
1640679090000|2021-12-28 08:11:30|2210.28|2190.28|2212.31|2192.31|2212.31|2192.31|2208.82|2188.82|37
1640679100000|2021-12-28 08:11:40|2212.16|2192.16|2214.61|2194.61|2215.05|2195.05|2212.16|2192.16|34
1640679110000|2021-12-28 08:11:50|2214.68|2194.68|2214.41|2194.41|2214.84|2194.84|2214.14|2194.14|26
1640679120000|2021-12-28 08:12:00|2214.84|2194.84|2214.44|2194.44|2214.93|2194.93|2214.28|2194.28|28
1640679130000|2021-12-28 08:12:10|2214.49|2194.49|2215.19|2195.19|2215.19|2195.19|2214.47|2194.47|4
1640679140000|2021-12-28 08:12:20|2215.44|2195.44|2214.56|2194.56|2215.5|2195.5|2214.56|2194.56|23
1640679150000|2021-12-28 08:12:30|2214.64|2194.64|2214.34|2194.34|2214.96|2194.96|2214.27|2194.27|31
1640679160000|2021-12-28 08:12:40|2214.3|2194.3|2213.91|2193.91|2215.09|2195.09|2213.88|2193.88|30
1640679170000|2021-12-28 08:12:50|2213.86|2193.86|2213.38|2193.38|2213.86|2193.86|2213.21|2193.21|23
1640679180000|2021-12-28 08:13:00|2213.35|2193.35|2211.83|2191.83|2213.35|2193.35|2211.8|2191.8|25
1640679190000|2021-12-28 08:13:10|2211.84|2191.84|2212.81|2192.81|2213.04|2193.04|2211.84|2191.84|23
1640679200000|2021-12-28 08:13:20|2212.79|2192.79|2213.32|2193.32|2213.55|2193.55|2212.67|2192.67|20
1640679210000|2021-12-28 08:13:30|2213.29|2193.29|2211.79|2191.79|2213.37|2193.37|2211.49|2191.49|30
1640679220000|2021-12-28 08:13:40|2211.46|2191.46|2218.17|2198.17|2218.28|2198.28|2211.46|2191.46|31
1640679230000|2021-12-28 08:13:50|2218.19|2198.19|2218.34|2198.34|2218.41|2198.41|2218.19|2198.19|5
1640679240000|2021-12-28 08:14:00|2218.36|2198.36|2217.8|2197.8|2218.36|2198.36|2217.75|2197.75|25
1640679250000|2021-12-28 08:14:10|2217.83|2197.83|2217.72|2197.72|2217.87|2197.87|2217.71|2197.71|8
1640679260000|2021-12-28 08:14:20|2217.7|2197.7|2216.84|2196.84|2217.7|2197.7|2216.77|2196.77|18
1640679270000|2021-12-28 08:14:30|2217.01|2197.01|2217.01|2197.01|2217.34|2197.34|2216.88|2196.88|18
1640679280000|2021-12-28 08:14:40|2216.91|2196.91|2217.44|2197.44|2217.44|2197.44|2216.91|2196.91|8
1640679290000|2021-12-28 08:14:50|2217.5|2197.5|2217.18|2197.18|2217.5|2197.5|2217.18|2197.18|9
1640679300000|2021-12-28 08:15:00|2217.16|2197.16|2215.29|2195.29|2217.39|2197.39|2215.29|2195.29|28
1640679310000|2021-12-28 08:15:10|2215.1|2195.1|2215.27|2195.27|2215.79|2195.79|2214.73|2194.73|17
1640679320000|2021-12-28 08:15:20|2215.31|2195.31|2217.91|2197.91|2218.34|2198.34|2215.15|2195.15|26
1640679330000|2021-12-28 08:15:30|2218.25|2198.25|2219.28|2199.28|2219.3|2199.3|2218.25|2198.25|19
1640679340000|2021-12-28 08:15:40|2219.3|2199.3|2219.8|2199.8|2219.86|2199.86|2219.3|2199.3|14
1640679350000|2021-12-28 08:15:50|2219.9|2199.9|2220.38|2200.38|2220.44|2200.44|2219.9|2199.9|12
1640679360000|2021-12-28 08:16:00|2220.21|2200.21|2219.88|2199.88|2220.21|2200.21|2219.8|2199.8|6
1640679370000|2021-12-28 08:16:10|2219.94|2199.94|2220.13|2200.13|2220.13|2200.13|2219.5|2199.5|9
1640679380000|2021-12-28 08:16:20|2220.44|2200.44|2219.97|2199.97|2220.44|2200.44|2219.6|2199.6|8
1640679390000|2021-12-28 08:16:30|2220.01|2200.01|2219.83|2199.83|2220.04|2200.04|2219.64|2199.64|14
1640679400000|2021-12-28 08:16:40|2219.93|2199.93|2220.05|2200.05|2220.05|2200.05|2219.89|2199.89|5
1640679410000|2021-12-28 08:16:50|2219.61|2199.61|2219.53|2199.53|2219.67|2199.67|2219.07|2199.07|12
1640679420000|2021-12-28 08:17:00|2219.52|2199.52|2219.25|2199.25|2219.57|2199.57|2218.57|2198.57|15
1640679430000|2021-12-28 08:17:10|2219.11|2199.11|2218.94|2198.94|2219.21|2199.21|2218.94|2198.94|9
1640679440000|2021-12-28 08:17:20|2219.05|2199.05|2218.53|2198.53|2219.05|2199.05|2218.53|2198.53|5
1640679450000|2021-12-28 08:17:30|2218.5|2198.5|2218.18|2198.18|2218.55|2198.55|2218.04|2198.04|18
1640679460000|2021-12-28 08:17:40|2218.36|2198.36|2217.34|2197.34|2218.36|2198.36|2217.34|2197.34|23
1640679470000|2021-12-28 08:17:50|2217.32|2197.32|2216.83|2196.83|2217.32|2197.32|2216.51|2196.51|21
1640679480000|2021-12-28 08:18:00|2216.96|2196.96|2217.72|2197.72|2217.83|2197.83|2216.77|2196.77|25
1640679490000|2021-12-28 08:18:10|2217.79|2197.79|2215.83|2195.83|2218.02|2198.02|2215.83|2195.83|24
1640679500000|2021-12-28 08:18:20|2216.55|2196.55|2217.06|2197.06|2217.1|2197.1|2215.97|2195.97|22
1640679510000|2021-12-28 08:18:30|2216.99|2196.99|2217.64|2197.64|2218|2198|2216.99|2196.99|25
1640679520000|2021-12-28 08:18:40|2217.62|2197.62|2216.75|2196.75|2217.75|2197.75|2216.75|2196.75|21
1640679530000|2021-12-28 08:18:50|2216.69|2196.69|2216.3|2196.3|2216.69|2196.69|2216.3|2196.3|21
1640679540000|2021-12-28 08:19:00|2216.6|2196.6|2216.89|2196.89|2216.92|2196.92|2216.44|2196.44|14
1640679550000|2021-12-28 08:19:10|2216.92|2196.92|2216.78|2196.78|2217.18|2197.18|2216.75|2196.75|27
1640679560000|2021-12-28 08:19:20|2216.74|2196.74|2216.8|2196.8|2216.8|2196.8|2216.54|2196.54|10
1640679570000|2021-12-28 08:19:30|2216.6|2196.6|2218.08|2198.08|2218.3|2198.3|2216.6|2196.6|25
1640679580000|2021-12-28 08:19:40|2218.26|2198.26|2218.23|2198.23|2218.33|2198.33|2218.05|2198.05|27
1640679590000|2021-12-28 08:19:50|2218.22|2198.22|2218.21|2198.21|2218.25|2198.25|2217.27|2197.27|26
1640679600000|2021-12-28 08:20:00|2218.22|2198.22|2218.21|2198.21|2218.22|2198.22|2218.06|2198.06|22
1640679610000|2021-12-28 08:20:10|2218.22|2198.22|2217.15|2197.15|2218.22|2198.22|2217.15|2197.15|25
1640679620000|2021-12-28 08:20:20|2217.13|2197.13|2216.58|2196.58|2217.34|2197.34|2216.23|2196.23|27
1640679630000|2021-12-28 08:20:30|2216.6|2196.6|2216.42|2196.42|2216.6|2196.6|2215.8|2195.8|19
1640679640000|2021-12-28 08:20:40|2216.39|2196.39|2213.78|2193.78|2216.54|2196.54|2213.6|2193.6|21
1640679650000|2021-12-28 08:20:50|2213.35|2193.35|2214.3|2194.3|2214.51|2194.51|2213.35|2193.35|22
1640679660000|2021-12-28 08:21:00|2214.28|2194.28|2213.94|2193.94|2214.36|2194.36|2213.94|2193.94|12
1640679670000|2021-12-28 08:21:10|2213.9|2193.9|2213.79|2193.79|2214.3|2194.3|2213.76|2193.76|18
1640679680000|2021-12-28 08:21:20|2213.77|2193.77|2213.77|2193.77|2213.78|2193.78|2213.69|2193.69|9
1640679690000|2021-12-28 08:21:30|2213.75|2193.75|2213.74|2193.74|2213.86|2193.86|2213.6|2193.6|20
1640679700000|2021-12-28 08:21:40|2213.7|2193.7|2213.74|2193.74|2213.74|2193.74|2213.69|2193.69|5
1640679710000|2021-12-28 08:21:50|2214.24|2194.24|2212.79|2192.79|2214.24|2194.24|2212.79|2192.79|13
1640679720000|2021-12-28 08:22:00|2212.78|2192.78|2212.45|2192.45|2212.82|2192.82|2212.45|2192.45|13
1640679730000|2021-12-28 08:22:10|2212.44|2192.44|2211.48|2191.48|2212.44|2192.44|2211.24|2191.24|24
1640679740000|2021-12-28 08:22:20|2211.19|2191.19|2213.57|2193.57|2213.62|2193.62|2211.08|2191.08|24
1640679750000|2021-12-28 08:22:30|2213.56|2193.56|2215.48|2195.48|2215.48|2195.48|2213.38|2193.38|27
1640679760000|2021-12-28 08:22:40|2215.39|2195.39|2214.77|2194.77|2215.57|2195.57|2214.63|2194.63|18
1640679770000|2021-12-28 08:22:50|2214.76|2194.76|2216.4|2196.4|2216.72|2196.72|2214.66|2194.66|17
1640679780000|2021-12-28 08:23:00|2216.37|2196.37|2215.88|2195.88|2216.46|2196.46|2215.12|2195.12|18
1640679790000|2021-12-28 08:23:10|2215.75|2195.75|2215.98|2195.98|2216.36|2196.36|2215.55|2195.55|25
1640679800000|2021-12-28 08:23:20|2215.96|2195.96|2215.6|2195.6|2215.96|2195.96|2215.6|2195.6|17
1640679810000|2021-12-28 08:23:30|2215.61|2195.61|2216.61|2196.61|2216.61|2196.61|2215.49|2195.49|17
1640679820000|2021-12-28 08:23:40|2216.5|2196.5|2216.6|2196.6|2216.65|2196.65|2216.5|2196.5|14
1640679830000|2021-12-28 08:23:50|2216.59|2196.59|2216.29|2196.29|2216.59|2196.59|2216.2|2196.2|16
1640679840000|2021-12-28 08:24:00|2216.27|2196.27|2216.66|2196.66|2216.74|2196.74|2216.21|2196.21|18
1640679850000|2021-12-28 08:24:10|2216.65|2196.65|2216.61|2196.61|2216.76|2196.76|2216.61|2196.61|9
1640679860000|2021-12-28 08:24:20|2216.5|2196.5|2216.53|2196.53|2216.65|2196.65|2216.47|2196.47|21
1640679870000|2021-12-28 08:24:30|2216.52|2196.52|2216.62|2196.62|2216.87|2196.87|2216.44|2196.44|20
1640679880000|2021-12-28 08:24:40|2216.61|2196.61|2215.61|2195.61|2216.66|2196.66|2215.24|2195.24|24
1640679890000|2021-12-28 08:24:50|2215.6|2195.6|2216.62|2196.62|2217.03|2197.03|2215.55|2195.55|19
1640679900000|2021-12-28 08:25:00|2216.72|2196.72|2217.44|2197.44|2217.63|2197.63|2216.72|2196.72|20
1640679910000|2021-12-28 08:25:10|2217.45|2197.45|2216.66|2196.66|2217.47|2197.47|2216.66|2196.66|9
1640679920000|2021-12-28 08:25:20|2216.76|2196.76|2217.66|2197.66|2217.66|2197.66|2216.66|2196.66|23
1640679930000|2021-12-28 08:25:30|2217.65|2197.65|2217.55|2197.55|2217.65|2197.65|2217.55|2197.55|16
1640679940000|2021-12-28 08:25:40|2217.56|2197.56|2218.15|2198.15|2218.18|2198.18|2217.48|2197.48|17
1640679950000|2021-12-28 08:25:50|2218.14|2198.14|2218.57|2198.57|2218.57|2198.57|2218.1|2198.1|20
1640679960000|2021-12-28 08:26:00|2218.65|2198.65|2218.63|2198.63|2218.65|2198.65|2218.63|2198.63|2
1640679970000|2021-12-28 08:26:10|2219.26|2199.26|2219.39|2199.39|2219.39|2199.39|2218.63|2198.63|8
1640679980000|2021-12-28 08:26:20|2219.4|2199.4|2218.8|2198.8|2219.45|2199.45|2218.8|2198.8|8
1640679990000|2021-12-28 08:26:30|2218.81|2198.81|2218.65|2198.65|2218.81|2198.81|2218.65|2198.65|8
1640680000000|2021-12-28 08:26:40|2218.67|2198.67|2218.77|2198.77|2218.77|2198.77|2218.67|2198.67|4
1640680010000|2021-12-28 08:26:50|2218.76|2198.76|2218.76|2198.76|2218.8|2198.8|2218.68|2198.68|7
1640680020000|2021-12-28 08:27:00|2218.73|2198.73|2218.78|2198.78|2218.81|2198.81|2218.73|2198.73|3
1640680030000|2021-12-28 08:27:10|2218.81|2198.81|2218.75|2198.75|2218.81|2198.81|2218.71|2198.71|5
1640680040000|2021-12-28 08:27:20|2218.74|2198.74|2217.97|2197.97|2218.76|2198.76|2217.77|2197.77|16
1640680050000|2021-12-28 08:27:30|2217.96|2197.96|2217.77|2197.77|2217.96|2197.96|2217.42|2197.42|25
1640680060000|2021-12-28 08:27:40|2217.8|2197.8|2220.05|2200.05|2220.05|2200.05|2217.8|2197.8|23
1640680070000|2021-12-28 08:27:50|2220.03|2200.03|2220.46|2200.46|2220.57|2200.57|2219.52|2199.52|8
1640680080000|2021-12-28 08:28:00|2220.31|2200.31|2220.46|2200.46|2220.48|2200.48|2220.31|2200.31|6
1640680090000|2021-12-28 08:28:10|2220.49|2200.49|2220.07|2200.07|2220.49|2200.49|2220.07|2200.07|9
1640680100000|2021-12-28 08:28:20|2219.93|2199.93|2220.34|2200.34|2220.34|2200.34|2219.93|2199.93|3
1640680110000|2021-12-28 08:28:30|2220.48|2200.48|2220.34|2200.34|2220.48|2200.48|2220.03|2200.03|12
1640680120000|2021-12-28 08:28:40|2220.39|2200.39|2220.94|2200.94|2220.94|2200.94|2220.39|2200.39|7
1640680130000|2021-12-28 08:28:50|2221.07|2201.07|2221.36|2201.36|2221.36|2201.36|2221.01|2201.01|8
1640680140000|2021-12-28 08:29:00|2221.54|2201.54|2221.82|2201.82|2221.82|2201.82|2221.34|2201.34|6
1640680150000|2021-12-28 08:29:10|2221.94|2201.94|2222.28|2202.28|2222.37|2202.37|2221.92|2201.92|11
1640680160000|2021-12-28 08:29:20|2222.27|2202.27|2221.95|2201.95|2222.32|2202.32|2221.95|2201.95|11
1640680170000|2021-12-28 08:29:30|2222.16|2202.16|2221.98|2201.98|2222.16|2202.16|2221.85|2201.85|14
1640680180000|2021-12-28 08:29:40|2222.14|2202.14|2222.14|2202.14|2222.14|2202.14|2222.14|2202.14|1
1640680190000|2021-12-28 08:29:50|2222.11|2202.11|2221.85|2201.85|2222.17|2202.17|2221.85|2201.85|20
1640680200000|2021-12-28 08:30:00|2221.84|2201.84|2220.42|2200.42|2221.84|2201.84|2220.29|2200.29|15
1640680210000|2021-12-28 08:30:10|2220.41|2200.41|2221.66|2201.66|2221.66|2201.66|2220.41|2200.41|23
1640680220000|2021-12-28 08:30:20|2221.65|2201.65|2221.28|2201.28|2221.65|2201.65|2221.22|2201.22|12
1640680230000|2021-12-28 08:30:30|2221.3|2201.3|2221.09|2201.09|2221.3|2201.3|2221.09|2201.09|10
1640680240000|2021-12-28 08:30:40|2221.25|2201.25|2221.33|2201.33|2221.42|2201.42|2221.19|2201.19|14
1640680250000|2021-12-28 08:30:50|2221.29|2201.29|2221.66|2201.66|2222.09|2202.09|2221.22|2201.22|29
1640680260000|2021-12-28 08:31:00|2221.68|2201.68|2221.34|2201.34|2221.91|2201.91|2221.26|2201.26|24
1640680270000|2021-12-28 08:31:10|2221.3|2201.3|2221.28|2201.28|2221.34|2201.34|2221.17|2201.17|13
1640680280000|2021-12-28 08:31:20|2221.29|2201.29|2221.65|2201.65|2221.71|2201.71|2221.29|2201.29|17
1640680290000|2021-12-28 08:31:30|2221.52|2201.52|2221.73|2201.73|2221.74|2201.74|2221.52|2201.52|14
1640680300000|2021-12-28 08:31:40|2221.68|2201.68|2221.79|2201.79|2221.79|2201.79|2221.68|2201.68|5
1640680310000|2021-12-28 08:31:50|2221.78|2201.78|2221.04|2201.04|2221.78|2201.78|2221.04|2201.04|12
1640680320000|2021-12-28 08:32:00|2221.05|2201.05|2220.79|2200.79|2221.05|2201.05|2220.78|2200.78|11
1640680330000|2021-12-28 08:32:10|2220.8|2200.8|2220.9|2200.9|2221.03|2201.03|2220.48|2200.48|24
1640680340000|2021-12-28 08:32:20|2220.92|2200.92|2220.85|2200.85|2220.92|2200.92|2220.55|2200.55|14
1640680350000|2021-12-28 08:32:30|2220.55|2200.55|2220.54|2200.54|2220.82|2200.82|2220.54|2200.54|10
1640680360000|2021-12-28 08:32:40|2220.55|2200.55|2220.54|2200.54|2220.62|2200.62|2220.54|2200.54|7
1640680370000|2021-12-28 08:32:50|2220.58|2200.58|2219.8|2199.8|2220.68|2200.68|2219.8|2199.8|10
1640680380000|2021-12-28 08:33:00|2219.72|2199.72|2219.68|2199.68|2219.75|2199.75|2219.68|2199.68|3
1640680390000|2021-12-28 08:33:10|2219.74|2199.74|2219.24|2199.24|2219.74|2199.74|2219.09|2199.09|11
1640680400000|2021-12-28 08:33:20|2219.36|2199.36|2220.71|2200.71|2220.78|2200.78|2218.92|2198.92|18
1640680410000|2021-12-28 08:33:30|2220.68|2200.68|2221.58|2201.58|2221.58|2201.58|2220.68|2200.68|29
1640680420000|2021-12-28 08:33:40|2221.71|2201.71|2221.69|2201.69|2221.71|2201.71|2221.69|2201.69|2
1640680430000|2021-12-28 08:33:50|2222.11|2202.11|2221.48|2201.48|2222.13|2202.13|2220.98|2200.98|31
1640680440000|2021-12-28 08:34:00|2221.43|2201.43|2221.11|2201.11|2221.43|2201.43|2220.84|2200.84|11
1640680450000|2021-12-28 08:34:10|2221.08|2201.08|2221.2|2201.2|2221.2|2201.2|2221.08|2201.08|3
1640680460000|2021-12-28 08:34:20|2221.23|2201.23|2221.27|2201.27|2221.37|2201.37|2220.83|2200.83|13
1640680470000|2021-12-28 08:34:30|2221.24|2201.24|2220.26|2200.26|2221.24|2201.24|2220.26|2200.26|3
1640680480000|2021-12-28 08:34:40|2220.16|2200.16|2220.12|2200.12|2220.16|2200.16|2219.77|2199.77|21
1640680490000|2021-12-28 08:34:50|2220.13|2200.13|2220.42|2200.42|2220.45|2200.45|2220.05|2200.05|15
1640680500000|2021-12-28 08:35:00|2220.34|2200.34|2220.2|2200.2|2220.48|2200.48|2219.67|2199.67|17
1640680510000|2021-12-28 08:35:10|2220.22|2200.22|2220.57|2200.57|2220.57|2200.57|2220.22|2200.22|15
1640680520000|2021-12-28 08:35:20|2220.53|2200.53|2219.91|2199.91|2220.66|2200.66|2219.91|2199.91|17
1640680530000|2021-12-28 08:35:30|2219.89|2199.89|2220.17|2200.17|2220.17|2200.17|2219.66|2199.66|3
1640680540000|2021-12-28 08:35:40|2219.83|2199.83|2219.8|2199.8|2220|2200|2219.75|2199.75|5
1640680550000|2021-12-28 08:35:50|2220|2200|2220|2200|2220|2200|2220|2200|1
1640680560000|2021-12-28 08:36:00|2220.01|2200.01|2219.37|2199.37|2220.01|2200.01|2219|2199|12
1640680570000|2021-12-28 08:36:10|2219.38|2199.38|2219.46|2199.46|2219.57|2199.57|2219.37|2199.37|9
1640680580000|2021-12-28 08:36:20|2219.45|2199.45|2219.75|2199.75|2219.75|2199.75|2219.27|2199.27|5
1640680590000|2021-12-28 08:36:30|2219.5|2199.5|2219.5|2199.5|2219.5|2199.5|2219.5|2199.5|1
1640680600000|2021-12-28 08:36:40|2219.52|2199.52|2219.5|2199.5|2219.59|2199.59|2219.5|2199.5|5
1640680610000|2021-12-28 08:36:50|2219.68|2199.68|2219.63|2199.63|2220|2200|2219.63|2199.63|3
1640680620000|2021-12-28 08:37:00|2218.98|2198.98|2217.24|2197.24|2218.98|2198.98|2217.15|2197.15|12
1640680630000|2021-12-28 08:37:10|2216.91|2196.91|2216.93|2196.93|2216.94|2196.94|2216.88|2196.88|5
1640680640000|2021-12-28 08:37:20|2216.91|2196.91|2216.97|2196.97|2216.97|2196.97|2216.91|2196.91|6
1640680650000|2021-12-28 08:37:30|2216.85|2196.85|2217.85|2197.85|2218|2198|2216.84|2196.84|18
1640680660000|2021-12-28 08:37:40|2217.89|2197.89|2218.36|2198.36|2218.36|2198.36|2217.8|2197.8|19
1640680670000|2021-12-28 08:37:50|2218.33|2198.33|2217.47|2197.47|2218.33|2198.33|2217.47|2197.47|24
1640680680000|2021-12-28 08:38:00|2217.48|2197.48|2217.54|2197.54|2217.64|2197.64|2217.48|2197.48|13
1640680690000|2021-12-28 08:38:10|2217.52|2197.52|2217.51|2197.51|2217.61|2197.61|2217.28|2197.28|21
1640680700000|2021-12-28 08:38:20|2217.49|2197.49|2218.38|2198.38|2218.47|2198.47|2217.18|2197.18|22
1640680710000|2021-12-28 08:38:30|2218.23|2198.23|2218.95|2198.95|2219.2|2199.2|2218.23|2198.23|15
1640680720000|2021-12-28 08:38:40|2218.93|2198.93|2219.38|2199.38|2219.55|2199.55|2218.66|2198.66|15
1640680730000|2021-12-28 08:38:50|2218.91|2198.91|2218.91|2198.91|2218.91|2198.91|2218.91|2198.91|1
1640680740000|2021-12-28 08:39:00|2218.95|2198.95|2219.28|2199.28|2219.29|2199.29|2218.72|2198.72|12
1640680750000|2021-12-28 08:39:10|2219.27|2199.27|2219.5|2199.5|2219.51|2199.51|2219.23|2199.23|8
1640680760000|2021-12-28 08:39:20|2219.53|2199.53|2219.81|2199.81|2219.88|2199.88|2219.53|2199.53|15
1640680770000|2021-12-28 08:39:30|2219.72|2199.72|2219.72|2199.72|2219.77|2199.77|2219.08|2199.08|13
1640680780000|2021-12-28 08:39:40|2219.73|2199.73|2219.72|2199.72|2219.83|2199.83|2219.42|2199.42|15
1640680790000|2021-12-28 08:39:50|2219.76|2199.76|2220.6|2200.6|2220.66|2200.66|2219.12|2199.12|20
1640680800000|2021-12-28 08:40:00|2220.54|2200.54|2220.11|2200.11|2220.77|2200.77|2220.11|2200.11|26
1640680810000|2021-12-28 08:40:10|2219.45|2199.45|2218.57|2198.57|2219.45|2199.45|2218.57|2198.57|13
1640680820000|2021-12-28 08:40:20|2218.52|2198.52|2218.52|2198.52|2218.56|2198.56|2218.52|2198.52|11
1640680830000|2021-12-28 08:40:30|2218.55|2198.55|2218.39|2198.39|2218.55|2198.55|2218.38|2198.38|17
1640680840000|2021-12-28 08:40:40|2218.42|2198.42|2216.55|2196.55|2218.42|2198.42|2216.55|2196.55|26
1640680850000|2021-12-28 08:40:50|2216.54|2196.54|2216.63|2196.63|2216.64|2196.64|2216.27|2196.27|15
1640680860000|2021-12-28 08:41:00|2216.62|2196.62|2217.16|2197.16|2217.2|2197.2|2216.62|2196.62|20
1640680870000|2021-12-28 08:41:10|2217.13|2197.13|2216.76|2196.76|2217.13|2197.13|2216.56|2196.56|8
1640680880000|2021-12-28 08:41:20|2217.06|2197.06|2216.87|2196.87|2217.28|2197.28|2216.66|2196.66|11
1640680890000|2021-12-28 08:41:30|2216.86|2196.86|2219.4|2199.4|2219.41|2199.41|2216.66|2196.66|14
1640680900000|2021-12-28 08:41:40|2219.17|2199.17|2219.88|2199.88|2219.92|2199.92|2219.15|2199.15|10
1640680910000|2021-12-28 08:41:50|2220.27|2200.27|2220.24|2200.24|2220.27|2200.27|2220.24|2200.24|2
1640680920000|2021-12-28 08:42:00|2220.19|2200.19|2220.13|2200.13|2220.22|2200.22|2220.02|2200.02|8
1640680930000|2021-12-28 08:42:10|2220.19|2200.19|2220.19|2200.19|2220.26|2200.26|2220.19|2200.19|3
1640680940000|2021-12-28 08:42:20|2220.23|2200.23|2220.08|2200.08|2220.23|2200.23|2219.93|2199.93|12
1640680950000|2021-12-28 08:42:30|2220.21|2200.21|2220.88|2200.88|2221.34|2201.34|2220.21|2200.21|9
1640680960000|2021-12-28 08:42:40|2220.84|2200.84|2220.76|2200.76|2220.88|2200.88|2220.76|2200.76|5
1640680970000|2021-12-28 08:42:50|2220.48|2200.48|2220.74|2200.74|2220.74|2200.74|2220.48|2200.48|2
1640680980000|2021-12-28 08:43:00|2220.72|2200.72|2219.25|2199.25|2220.92|2200.92|2219.25|2199.25|12
1640680990000|2021-12-28 08:43:10|2219.14|2199.14|2219.01|2199.01|2219.14|2199.14|2219.01|2199.01|2
1640681000000|2021-12-28 08:43:20|2219.04|2199.04|2220.3|2200.3|2220.3|2200.3|2219.04|2199.04|8
1640681010000|2021-12-28 08:43:30|2220.63|2200.63|2220.6|2200.6|2220.67|2200.67|2219.83|2199.83|10
1640681020000|2021-12-28 08:43:40|2220.61|2200.61|2220.79|2200.79|2220.8|2200.8|2220.61|2200.61|7
1640681030000|2021-12-28 08:43:50|2220.78|2200.78|2220.8|2200.8|2220.84|2200.84|2220.65|2200.65|18
1640681040000|2021-12-28 08:44:00|2220.79|2200.79|2219.76|2199.76|2220.85|2200.85|2219.45|2199.45|26
1640681050000|2021-12-28 08:44:10|2219.78|2199.78|2219.84|2199.84|2219.87|2199.87|2219.76|2199.76|5
1640681060000|2021-12-28 08:44:20|2219.92|2199.92|2220.64|2200.64|2220.64|2200.64|2219.92|2199.92|7
1640681070000|2021-12-28 08:44:30|2220.78|2200.78|2221.52|2201.52|2222.08|2202.08|2220.78|2200.78|14
1640681080000|2021-12-28 08:44:40|2221.54|2201.54|2221.91|2201.91|2221.92|2201.92|2221.54|2201.54|5
1640681090000|2021-12-28 08:44:50|2221.9|2201.9|2221.55|2201.55|2221.91|2201.91|2221.55|2201.55|11
1640681100000|2021-12-28 08:45:00|2221.24|2201.24|2220.97|2200.97|2221.33|2201.33|2220.92|2200.92|23
1640681110000|2021-12-28 08:45:10|2220.93|2200.93|2220.54|2200.54|2220.99|2200.99|2220.34|2200.34|23
1640681120000|2021-12-28 08:45:20|2220.58|2200.58|2220.71|2200.71|2220.94|2200.94|2220.42|2200.42|24
1640681130000|2021-12-28 08:45:30|2221.24|2201.24|2221.31|2201.31|2221.31|2201.31|2221.24|2201.24|4
1640681140000|2021-12-28 08:45:40|2221.33|2201.33|2221.75|2201.75|2221.75|2201.75|2221.14|2201.14|12
1640681150000|2021-12-28 08:45:50|2221.84|2201.84|2221.78|2201.78|2221.84|2201.84|2221.78|2201.78|2
1640681160000|2021-12-28 08:46:00|2221.75|2201.75|2222.11|2202.11|2222.15|2202.15|2221.75|2201.75|4
1640681170000|2021-12-28 08:46:10|2222.22|2202.22|2222.2|2202.2|2222.22|2202.22|2222.2|2202.2|2
1640681180000|2021-12-28 08:46:20|2222.22|2202.22|2222.13|2202.13|2222.22|2202.22|2222.13|2202.13|3
1640681190000|2021-12-28 08:46:30|2222.1|2202.1|2223.31|2203.31|2223.31|2203.31|2222.1|2202.1|12
1640681200000|2021-12-28 08:46:40|2223.58|2203.58|2223.7|2203.7|2224.04|2204.04|2223.58|2203.58|9
1640681210000|2021-12-28 08:46:50|2223.56|2203.56|2223.82|2203.82|2224.3|2204.3|2223.56|2203.56|7
1640681220000|2021-12-28 08:47:00|2223.79|2203.79|2222.3|2202.3|2223.79|2203.79|2222.15|2202.15|16
1640681230000|2021-12-28 08:47:10|2222.36|2202.36|2222.72|2202.72|2222.92|2202.92|2222.27|2202.27|14
1640681240000|2021-12-28 08:47:20|2222.68|2202.68|2222.68|2202.68|2222.68|2202.68|2222.05|2202.05|7
1640681250000|2021-12-28 08:47:30|2222.09|2202.09|2222.68|2202.68|2222.77|2202.77|2222.05|2202.05|15
1640681260000|2021-12-28 08:47:40|2222.12|2202.12|2222.66|2202.66|2222.77|2202.77|2222.1|2202.1|12
1640681270000|2021-12-28 08:47:50|2222.68|2202.68|2222.25|2202.25|2222.77|2202.77|2221.86|2201.86|13
1640681280000|2021-12-28 08:48:00|2222.55|2202.55|2223.39|2203.39|2223.39|2203.39|2222.55|2202.55|21
1640681290000|2021-12-28 08:48:10|2222.89|2202.89|2222.83|2202.83|2223.57|2203.57|2222.78|2202.78|8
1640681300000|2021-12-28 08:48:20|2223.08|2203.08|2223.05|2203.05|2223.56|2203.56|2223.05|2203.05|7
1640681310000|2021-12-28 08:48:30|2222.69|2202.69|2222.69|2202.69|2222.69|2202.69|2222.69|2202.69|1
1640681320000|2021-12-28 08:48:40|2222.7|2202.7|2223.42|2203.42|2223.42|2203.42|2222.69|2202.69|5
1640681330000|2021-12-28 08:48:50|2223.35|2203.35|2223.31|2203.31|2223.35|2203.35|2223.31|2203.31|2
1640681340000|2021-12-28 08:49:00|2223.37|2203.37|2224.27|2204.27|2224.27|2204.27|2223.32|2203.32|9
1640681350000|2021-12-28 08:49:10|2224.19|2204.19|2224.2|2204.2|2224.2|2204.2|2224.17|2204.17|3
1640681360000|2021-12-28 08:49:20|2224.25|2204.25|2224.53|2204.53|2224.53|2204.53|2224.25|2204.25|3
1640681370000|2021-12-28 08:49:30|2224.54|2204.54|2225.02|2205.02|2225.02|2205.02|2224.53|2204.53|7
1640681380000|2021-12-28 08:49:40|2225.32|2205.32|2225.26|2205.26|2225.5|2205.5|2224.55|2204.55|12
1640681390000|2021-12-28 08:49:50|2225.25|2205.25|2225.43|2205.43|2225.43|2205.43|2225.22|2205.22|5
1640681400000|2021-12-28 08:50:00|2225.54|2205.54|2225.61|2205.61|2225.74|2205.74|2225.5|2205.5|4
1640681410000|2021-12-28 08:50:10|2225.65|2205.65|2225.02|2205.02|2225.65|2205.65|2224.24|2204.24|22
1640681420000|2021-12-28 08:50:20|2224.72|2204.72|2225.42|2205.42|2225.71|2205.71|2224.59|2204.59|16
1640681430000|2021-12-28 08:50:30|2225.46|2205.46|2225.51|2205.51|2226.04|2206.04|2224.98|2204.98|10
1640681440000|2021-12-28 08:50:40|2225.62|2205.62|2226|2206|2226.48|2206.48|2225.62|2205.62|12
1640681450000|2021-12-28 08:50:50|2226.19|2206.19|2226.15|2206.15|2226.48|2206.48|2226|2206|9
1640681460000|2021-12-28 08:51:00|2226.17|2206.17|2225.98|2205.98|2226.17|2206.17|2225.98|2205.98|5
1640681470000|2021-12-28 08:51:10|2225.51|2205.51|2225.3|2205.3|2225.51|2205.51|2225.28|2205.28|12
1640681480000|2021-12-28 08:51:20|2225.31|2205.31|2225.31|2205.31|2225.37|2205.37|2225.31|2205.31|11
1640681490000|2021-12-28 08:51:30|2225.3|2205.3|2224.34|2204.34|2225.31|2205.31|2224.34|2204.34|10
1640681500000|2021-12-28 08:51:40|2224.35|2204.35|2224.43|2204.43|2224.43|2204.43|2223.65|2203.65|13
1640681510000|2021-12-28 08:51:50|2224.42|2204.42|2224.13|2204.13|2224.42|2204.42|2224.13|2204.13|8
1640681520000|2021-12-28 08:52:00|2224|2204|2223.56|2203.56|2224|2204|2223.56|2203.56|7
1640681530000|2021-12-28 08:52:10|2223.61|2203.61|2223.3|2203.3|2223.61|2203.61|2223.3|2203.3|4
1640681540000|2021-12-28 08:52:20|2223.4|2203.4|2224.08|2204.08|2224.1|2204.1|2223.4|2203.4|14
1640681550000|2021-12-28 08:52:30|2223.72|2203.72|2223.66|2203.66|2223.9|2203.9|2223.62|2203.62|7
1640681560000|2021-12-28 08:52:40|2223.5|2203.5|2222.85|2202.85|2223.66|2203.66|2222.85|2202.85|6
1640681580000|2021-12-28 08:53:00|2222.55|2202.55|2222.89|2202.89|2222.89|2202.89|2222.55|2202.55|3
1640681590000|2021-12-28 08:53:10|2222.87|2202.87|2222.93|2202.93|2223.34|2203.34|2222.59|2202.59|8
1640681610000|2021-12-28 08:53:30|2222.59|2202.59|2222.76|2202.76|2223.82|2203.82|2222.59|2202.59|11
1640681620000|2021-12-28 08:53:40|2222.97|2202.97|2224.09|2204.09|2224.14|2204.14|2222.97|2202.97|6
1640681630000|2021-12-28 08:53:50|2224.37|2204.37|2219.39|2199.39|2224.37|2204.37|2219.32|2199.32|28
1640681640000|2021-12-28 08:54:00|2219.38|2199.38|2217.47|2197.47|2219.38|2199.38|2217.23|2197.23|26
1640681650000|2021-12-28 08:54:10|2217.48|2197.48|2218.07|2198.07|2218.34|2198.34|2217.38|2197.38|26
1640681660000|2021-12-28 08:54:20|2218.05|2198.05|2218.16|2198.16|2218.29|2198.29|2217.89|2197.89|21
1640681670000|2021-12-28 08:54:30|2218.27|2198.27|2219.23|2199.23|2219.39|2199.39|2218.18|2198.18|20
1640681680000|2021-12-28 08:54:40|2219.28|2199.28|2218.73|2198.73|2219.28|2199.28|2218.67|2198.67|11
1640681690000|2021-12-28 08:54:50|2218.69|2198.69|2218.7|2198.7|2218.76|2198.76|2218.63|2198.63|6
1640681700000|2021-12-28 08:55:00|2218.68|2198.68|2218.77|2198.77|2218.99|2198.99|2218.61|2198.61|20
1640681710000|2021-12-28 08:55:10|2218.74|2198.74|2216.8|2196.8|2218.74|2198.74|2216.8|2196.8|19
1640681720000|2021-12-28 08:55:20|2216.78|2196.78|2214.15|2194.15|2216.78|2196.78|2214.15|2194.15|35
1640681730000|2021-12-28 08:55:30|2214.13|2194.13|2214.86|2194.86|2214.87|2194.87|2213.86|2193.86|20
1640681740000|2021-12-28 08:55:40|2214.82|2194.82|2214.74|2194.74|2215.03|2195.03|2214.74|2194.74|16
1640681750000|2021-12-28 08:55:50|2214.73|2194.73|2214.94|2194.94|2214.96|2194.96|2214.68|2194.68|15
1640681760000|2021-12-28 08:56:00|2214.93|2194.93|2214.48|2194.48|2214.97|2194.97|2214.43|2194.43|24
1640681770000|2021-12-28 08:56:10|2214.47|2194.47|2215.95|2195.95|2215.95|2195.95|2214.43|2194.43|20
1640681780000|2021-12-28 08:56:20|2215.97|2195.97|2215.55|2195.55|2215.97|2195.97|2215.55|2195.55|19
1640681790000|2021-12-28 08:56:30|2215.54|2195.54|2215.9|2195.9|2215.92|2195.92|2215.54|2195.54|23
1640681800000|2021-12-28 08:56:40|2215.94|2195.94|2215.77|2195.77|2215.94|2195.94|2215.71|2195.71|10
1640681810000|2021-12-28 08:56:50|2215.81|2195.81|2215.53|2195.53|2215.84|2195.84|2215.53|2195.53|14
1640681820000|2021-12-28 08:57:00|2215.84|2195.84|2217.38|2197.38|2217.38|2197.38|2215.84|2195.84|17
1640681830000|2021-12-28 08:57:10|2217.45|2197.45|2219.25|2199.25|2219.25|2199.25|2217.38|2197.38|16
1640681840000|2021-12-28 08:57:20|2219.23|2199.23|2219.5|2199.5|2219.5|2199.5|2219.23|2199.23|7
1640681850000|2021-12-28 08:57:30|2219.7|2199.7|2220.62|2200.62|2221.12|2201.12|2219.5|2199.5|22
1640681860000|2021-12-28 08:57:40|2220.79|2200.79|2220.93|2200.93|2220.93|2200.93|2220.57|2200.57|15
1640681870000|2021-12-28 08:57:50|2220.91|2200.91|2220.54|2200.54|2220.92|2200.92|2220.54|2200.54|17
1640681880000|2021-12-28 08:58:00|2220.8|2200.8|2220.73|2200.73|2220.83|2200.83|2220.7|2200.7|15
1640681890000|2021-12-28 08:58:10|2220.71|2200.71|2220.67|2200.67|2220.77|2200.77|2220.53|2200.53|14
1640681900000|2021-12-28 08:58:20|2220.68|2200.68|2220.81|2200.81|2220.83|2200.83|2220.67|2200.67|17
1640681910000|2021-12-28 08:58:30|2220.82|2200.82|2220.65|2200.65|2220.82|2200.82|2220.65|2200.65|16
1640681920000|2021-12-28 08:58:40|2220.64|2200.64|2222.42|2202.42|2222.89|2202.89|2220.63|2200.63|28
1640681930000|2021-12-28 08:58:50|2222.55|2202.55|2223.07|2203.07|2223.42|2203.42|2222.5|2202.5|31
1640681940000|2021-12-28 08:59:00|2223.1|2203.1|2223.55|2203.55|2223.76|2203.76|2222.64|2202.64|33
1640681950000|2021-12-28 08:59:10|2223.7|2203.7|2223.07|2203.07|2223.83|2203.83|2223.07|2203.07|10
1640681960000|2021-12-28 08:59:20|2223.12|2203.12|2222.14|2202.14|2223.12|2203.12|2222.14|2202.14|15
1640681970000|2021-12-28 08:59:30|2222.13|2202.13|2221.81|2201.81|2222.13|2202.13|2221.81|2201.81|9
1640681980000|2021-12-28 08:59:40|2221.8|2201.8|2221.81|2201.81|2221.84|2201.84|2221.8|2201.8|3
1640681990000|2021-12-28 08:59:50|2221.8|2201.8|2221.16|2201.16|2221.81|2201.81|2221.16|2201.16|16
1640682000000|2021-12-28 09:00:00|2221.21|2201.21|2220.33|2200.33|2221.62|2201.62|2220.33|2200.33|19
1640682010000|2021-12-28 09:00:10|2220.31|2200.31|2219.68|2199.68|2220.32|2200.32|2219.68|2199.68|19
1640682020000|2021-12-28 09:00:20|2219.57|2199.57|2220.07|2200.07|2220.09|2200.09|2219.57|2199.57|7
1640682030000|2021-12-28 09:00:30|2220.15|2200.15|2221.39|2201.39|2221.74|2201.74|2220.15|2200.15|19
1640682040000|2021-12-28 09:00:40|2221.69|2201.69|2222.27|2202.27|2222.32|2202.32|2221.39|2201.39|18
1640682050000|2021-12-28 09:00:50|2222.25|2202.25|2222.3|2202.3|2222.39|2202.39|2222.18|2202.18|13
1640682060000|2021-12-28 09:01:00|2222.29|2202.29|2219.74|2199.74|2222.35|2202.35|2219.58|2199.58|27
1640682070000|2021-12-28 09:01:10|2219.64|2199.64|2219.42|2199.42|2219.8|2199.8|2219.34|2199.34|10
1640682080000|2021-12-28 09:01:20|2219.56|2199.56|2219.89|2199.89|2219.89|2199.89|2219.56|2199.56|7
1640682090000|2021-12-28 09:01:30|2219.9|2199.9|2221.13|2201.13|2221.13|2201.13|2219.8|2199.8|19
1640682100000|2021-12-28 09:01:40|2221.25|2201.25|2221.49|2201.49|2221.49|2201.49|2221.13|2201.13|10
1640682110000|2021-12-28 09:01:50|2221.44|2201.44|2220.89|2200.89|2221.44|2201.44|2220.85|2200.85|6
1640682120000|2021-12-28 09:02:00|2220.85|2200.85|2220.71|2200.71|2220.85|2200.85|2220.68|2200.68|8
1640682130000|2021-12-28 09:02:10|2220.72|2200.72|2220.62|2200.62|2220.83|2200.83|2220.3|2200.3|13
1640682140000|2021-12-28 09:02:20|2220.59|2200.59|2220.5|2200.5|2221.23|2201.23|2220.46|2200.46|24
1640682150000|2021-12-28 09:02:30|2220.38|2200.38|2219.75|2199.75|2220.51|2200.51|2219.7|2199.7|18
1640682170000|2021-12-28 09:02:50|2219.98|2199.98|2220.49|2200.49|2220.71|2200.71|2219.98|2199.98|13
1640682180000|2021-12-28 09:03:00|2220.71|2200.71|2220.4|2200.4|2220.71|2200.71|2220.4|2200.4|13
1640682190000|2021-12-28 09:03:10|2220.56|2200.56|2220.99|2200.99|2220.99|2200.99|2220.44|2200.44|12
1640682200000|2021-12-28 09:03:20|2220.65|2200.65|2221.43|2201.43|2221.63|2201.63|2220.65|2200.65|7
1640682210000|2021-12-28 09:03:30|2221.44|2201.44|2221.54|2201.54|2221.97|2201.97|2221.43|2201.43|14
1640682220000|2021-12-28 09:03:40|2221.58|2201.58|2222.32|2202.32|2222.32|2202.32|2221.47|2201.47|17
1640682230000|2021-12-28 09:03:50|2222.31|2202.31|2223.74|2203.74|2224.16|2204.16|2222.31|2202.31|9
1640682240000|2021-12-28 09:04:00|2223.78|2203.78|2222.91|2202.91|2223.78|2203.78|2222.91|2202.91|4
1640682250000|2021-12-28 09:04:10|2222.54|2202.54|2222.56|2202.56|2222.71|2202.71|2222.54|2202.54|5
1640682260000|2021-12-28 09:04:20|2222.54|2202.54|2222.6|2202.6|2222.6|2202.6|2222.54|2202.54|2
1640682270000|2021-12-28 09:04:30|2222.68|2202.68|2223.98|2203.98|2224.34|2204.34|2222.68|2202.68|9
1640682280000|2021-12-28 09:04:40|2223.47|2203.47|2223.67|2203.67|2223.7|2203.7|2223.37|2203.37|5
1640682290000|2021-12-28 09:04:50|2223.68|2203.68|2223.63|2203.63|2223.8|2203.8|2223.41|2203.41|10
1640682300000|2021-12-28 09:05:00|2223.69|2203.69|2223.73|2203.73|2223.73|2203.73|2223.66|2203.66|4
1640682310000|2021-12-28 09:05:10|2223.71|2203.71|2223.37|2203.37|2223.79|2203.79|2223.34|2203.34|13
1640682320000|2021-12-28 09:05:20|2223.44|2203.44|2223.53|2203.53|2223.53|2203.53|2223.22|2203.22|15
1640682330000|2021-12-28 09:05:30|2223.41|2203.41|2223.68|2203.68|2223.69|2203.69|2223.41|2203.41|4
1640682340000|2021-12-28 09:05:40|2223.67|2203.67|2223.67|2203.67|2223.67|2203.67|2223.67|2203.67|1
1640682350000|2021-12-28 09:05:50|2223.66|2203.66|2223.67|2203.67|2223.67|2203.67|2223.66|2203.66|2
1640682360000|2021-12-28 09:06:00|2223.46|2203.46|2223.6|2203.6|2223.62|2203.62|2222.86|2202.86|19
1640682370000|2021-12-28 09:06:10|2223.51|2203.51|2223.33|2203.33|2223.51|2203.51|2223.31|2203.31|7
1640682380000|2021-12-28 09:06:20|2223.27|2203.27|2222.88|2202.88|2223.27|2203.27|2222.86|2202.86|5
1640682390000|2021-12-28 09:06:30|2222.9|2202.9|2223.52|2203.52|2223.52|2203.52|2222.75|2202.75|10
1640682400000|2021-12-28 09:06:40|2223.49|2203.49|2223.49|2203.49|2223.49|2203.49|2223.49|2203.49|1
1640682410000|2021-12-28 09:06:50|2223.62|2203.62|2223.54|2203.54|2223.7|2203.7|2223.54|2203.54|5
1640682420000|2021-12-28 09:07:00|2223.57|2203.57|2223.71|2203.71|2223.75|2203.75|2223.5|2203.5|6
1640682430000|2021-12-28 09:07:10|2223.69|2203.69|2224.96|2204.96|2224.96|2204.96|2223.63|2203.63|17
1640682440000|2021-12-28 09:07:20|2225.07|2205.07|2225.77|2205.77|2225.77|2205.77|2225.05|2205.05|16
1640682450000|2021-12-28 09:07:30|2225.75|2205.75|2225.75|2205.75|2225.75|2205.75|2225.65|2205.65|8
1640682460000|2021-12-28 09:07:40|2225.69|2205.69|2226.3|2206.3|2226.32|2206.32|2225.69|2205.69|6
1640682470000|2021-12-28 09:07:50|2226.28|2206.28|2226.74|2206.74|2226.76|2206.76|2226.28|2206.28|13
1640682480000|2021-12-28 09:08:00|2226.73|2206.73|2226.84|2206.84|2226.9|2206.9|2226.65|2206.65|20
1640682490000|2021-12-28 09:08:10|2226.87|2206.87|2227.59|2207.59|2227.95|2207.95|2226.86|2206.86|18
1640682500000|2021-12-28 09:08:20|2227.31|2207.31|2227.5|2207.5|2227.8|2207.8|2226.86|2206.86|13
1640682510000|2021-12-28 09:08:30|2227.61|2207.61|2230.38|2210.38|2231.01|2211.01|2227.6|2207.6|16
1640682520000|2021-12-28 09:08:40|2230.05|2210.05|2231.95|2211.95|2231.95|2211.95|2230.05|2210.05|29
1640682530000|2021-12-28 09:08:50|2232.02|2212.02|2232.92|2212.92|2232.92|2212.92|2231.9|2211.9|13
1640682540000|2021-12-28 09:09:00|2233.2|2213.2|2233.16|2213.16|2233.84|2213.84|2232.71|2212.71|26
1640682550000|2021-12-28 09:09:10|2233.04|2213.04|2232.79|2212.79|2233.15|2213.15|2232.78|2212.78|26
1640682560000|2021-12-28 09:09:20|2232.78|2212.78|2232.61|2212.61|2232.87|2212.87|2232.57|2212.57|25
1640682570000|2021-12-28 09:09:30|2232.66|2212.66|2233|2213|2233.24|2213.24|2232.63|2212.63|17
1640682580000|2021-12-28 09:09:40|2232.98|2212.98|2232.3|2212.3|2233.18|2213.18|2232.3|2212.3|12
1640682590000|2021-12-28 09:09:50|2232.37|2212.37|2232.42|2212.42|2232.42|2212.42|2232.2|2212.2|18
1640682600000|2021-12-28 09:10:00|2232.43|2212.43|2231.93|2211.93|2232.43|2212.43|2231.93|2211.93|4
1640682610000|2021-12-28 09:10:10|2232.31|2212.31|2230.22|2210.22|2232.31|2212.31|2230.22|2210.22|25
1640682620000|2021-12-28 09:10:20|2230.02|2210.02|2230.02|2210.02|2230.02|2210.02|2229.73|2209.73|8
1640682630000|2021-12-28 09:10:30|2229.83|2209.83|2229.5|2209.5|2229.83|2209.83|2229.44|2209.44|21
1640682640000|2021-12-28 09:10:40|2229.49|2209.49|2228.95|2208.95|2229.49|2209.49|2228.87|2208.87|21
1640682650000|2021-12-28 09:10:50|2228.94|2208.94|2228.96|2208.96|2229.13|2209.13|2228.94|2208.94|5
1640682660000|2021-12-28 09:11:00|2228.88|2208.88|2230.87|2210.87|2230.87|2210.87|2228.88|2208.88|11
1640682670000|2021-12-28 09:11:10|2230.93|2210.93|2230.57|2210.57|2230.93|2210.93|2230.57|2210.57|7
1640682680000|2021-12-28 09:11:20|2230.56|2210.56|2229.97|2209.97|2230.92|2210.92|2229.97|2209.97|20
1640682690000|2021-12-28 09:11:30|2229.85|2209.85|2227.82|2207.82|2229.85|2209.85|2227.37|2207.37|25
1640682700000|2021-12-28 09:11:40|2227.8|2207.8|2228.68|2208.68|2228.83|2208.83|2227.76|2207.76|23
1640682710000|2021-12-28 09:11:50|2228.77|2208.77|2228.9|2208.9|2228.91|2208.91|2228.74|2208.74|21
1640682720000|2021-12-28 09:12:00|2228.91|2208.91|2228.53|2208.53|2228.91|2208.91|2228.05|2208.05|24
1640682730000|2021-12-28 09:12:10|2228.72|2208.72|2228.68|2208.68|2228.86|2208.86|2228.67|2208.67|10
1640682740000|2021-12-28 09:12:20|2228.67|2208.67|2227.69|2207.69|2228.72|2208.72|2227.67|2207.67|14
1640682750000|2021-12-28 09:12:30|2227.65|2207.65|2227.48|2207.48|2227.75|2207.75|2227.32|2207.32|24
1640682760000|2021-12-28 09:12:40|2227.5|2207.5|2226.73|2206.73|2228.23|2208.23|2226.34|2206.34|20
1640682770000|2021-12-28 09:12:50|2226.71|2206.71|2226.72|2206.72|2226.84|2206.84|2226.66|2206.66|10
1640682780000|2021-12-28 09:13:00|2226.66|2206.66|2226.43|2206.43|2226.92|2206.92|2226.37|2206.37|29
1640682790000|2021-12-28 09:13:10|2226.41|2206.41|2226.01|2206.01|2226.46|2206.46|2225.43|2205.43|28
1640682800000|2021-12-28 09:13:20|2226.02|2206.02|2226.77|2206.77|2227.19|2207.19|2226.02|2206.02|24
1640682810000|2021-12-28 09:13:30|2226.87|2206.87|2226|2206|2226.87|2206.87|2225.97|2205.97|7
1640682820000|2021-12-28 09:13:40|2225.99|2205.99|2224.92|2204.92|2225.99|2205.99|2224.91|2204.91|15
1640682830000|2021-12-28 09:13:50|2224.7|2204.7|2224.21|2204.21|2224.97|2204.97|2223.37|2203.37|17
1640682840000|2021-12-28 09:14:00|2224.22|2204.22|2222.91|2202.91|2224.28|2204.28|2222.84|2202.84|18
1640682850000|2021-12-28 09:14:10|2222.9|2202.9|2224.13|2204.13|2224.33|2204.33|2222.9|2202.9|20
1640682860000|2021-12-28 09:14:20|2224.11|2204.11|2223.22|2203.22|2224.32|2204.32|2223.22|2203.22|19
1640682870000|2021-12-28 09:14:30|2223.19|2203.19|2223.39|2203.39|2223.41|2203.41|2222.86|2202.86|28
1640682880000|2021-12-28 09:14:40|2223.51|2203.51|2222.86|2202.86|2223.82|2203.82|2222.86|2202.86|10
1640682890000|2021-12-28 09:14:50|2223.29|2203.29|2223.12|2203.12|2223.29|2203.29|2223.11|2203.11|8
1640682900000|2021-12-28 09:15:00|2222.91|2202.91|2223.56|2203.56|2223.65|2203.65|2222.86|2202.86|16
1640682910000|2021-12-28 09:15:10|2223.5|2203.5|2223.56|2203.56|2223.72|2203.72|2223.46|2203.46|25
1640682920000|2021-12-28 09:15:20|2223.52|2203.52|2222.77|2202.77|2223.52|2203.52|2222.58|2202.58|21
1640682930000|2021-12-28 09:15:30|2222.07|2202.07|2222.43|2202.43|2222.45|2202.45|2222.02|2202.02|11
1640682940000|2021-12-28 09:15:40|2222.42|2202.42|2221.81|2201.81|2222.49|2202.49|2221.81|2201.81|14
1640682950000|2021-12-28 09:15:50|2221.76|2201.76|2220.67|2200.67|2221.8|2201.8|2220.4|2200.4|23
1640682960000|2021-12-28 09:16:00|2220.77|2200.77|2220.46|2200.46|2220.97|2200.97|2220.46|2200.46|11
1640682970000|2021-12-28 09:16:10|2220.45|2200.45|2220.79|2200.79|2220.86|2200.86|2219.75|2199.75|13
1640682980000|2021-12-28 09:16:20|2221.53|2201.53|2221.62|2201.62|2222.23|2202.23|2221.53|2201.53|22
1640682990000|2021-12-28 09:16:30|2221.61|2201.61|2221.61|2201.61|2221.62|2201.62|2221.08|2201.08|16
1640683000000|2021-12-28 09:16:40|2221.67|2201.67|2222.55|2202.55|2222.57|2202.57|2221.67|2201.67|16
1640683010000|2021-12-28 09:16:50|2222.54|2202.54|2221.77|2201.77|2222.54|2202.54|2221.77|2201.77|28
1640683020000|2021-12-28 09:17:00|2221.75|2201.75|2220.99|2200.99|2221.93|2201.93|2220.97|2200.97|7
1640683030000|2021-12-28 09:17:10|2220.97|2200.97|2221.03|2201.03|2221.12|2201.12|2220.97|2200.97|7
1640683040000|2021-12-28 09:17:20|2220.91|2200.91|2221.44|2201.44|2221.44|2201.44|2219.93|2199.93|12
1640683050000|2021-12-28 09:17:30|2221.09|2201.09|2221.08|2201.08|2221.11|2201.11|2221.08|2201.08|12
1640683060000|2021-12-28 09:17:40|2220.75|2200.75|2221.14|2201.14|2221.46|2201.46|2220.75|2200.75|6
1640683070000|2021-12-28 09:17:50|2221.09|2201.09|2220.82|2200.82|2221.46|2201.46|2220.82|2200.82|6
1640683080000|2021-12-28 09:18:00|2220.89|2200.89|2221.54|2201.54|2222.28|2202.28|2220.89|2200.89|13
1640683090000|2021-12-28 09:18:10|2221.47|2201.47|2221.26|2201.26|2221.92|2201.92|2220.94|2200.94|13
1640683100000|2021-12-28 09:18:20|2221.29|2201.29|2220.21|2200.21|2221.29|2201.29|2220.21|2200.21|12
1640683110000|2021-12-28 09:18:30|2219.97|2199.97|2219.97|2199.97|2219.97|2199.97|2219.97|2199.97|1
1640683120000|2021-12-28 09:18:40|2219.49|2199.49|2218.32|2198.32|2219.49|2199.49|2218.32|2198.32|14
1640683130000|2021-12-28 09:18:50|2218.29|2198.29|2219|2199|2219.39|2199.39|2218.19|2198.19|20
1640683140000|2021-12-28 09:19:00|2219.31|2199.31|2219.43|2199.43|2219.43|2199.43|2218.58|2198.58|14
1640683150000|2021-12-28 09:19:10|2219.38|2199.38|2218.89|2198.89|2219.38|2199.38|2218.7|2198.7|17
1640683160000|2021-12-28 09:19:20|2218.86|2198.86|2219.05|2199.05|2219.14|2199.14|2218.66|2198.66|19
1640683170000|2021-12-28 09:19:30|2218.69|2198.69|2218.39|2198.39|2218.69|2198.69|2218.39|2198.39|14
1640683180000|2021-12-28 09:19:40|2218.19|2198.19|2217.73|2197.73|2218.21|2198.21|2217.73|2197.73|15
1640683190000|2021-12-28 09:19:50|2217.74|2197.74|2218.06|2198.06|2218.06|2198.06|2217.73|2197.73|7
1640683200000|2021-12-28 09:20:00|2218|2198|2216.04|2196.04|2218.1|2198.1|2216.04|2196.04|26
1640683210000|2021-12-28 09:20:10|2216.01|2196.01|2215.47|2195.47|2216.06|2196.06|2215.43|2195.43|16
1640683220000|2021-12-28 09:20:20|2215.48|2195.48|2216.05|2196.05|2216.11|2196.11|2215.29|2195.29|27
1640683230000|2021-12-28 09:20:30|2216.06|2196.06|2217.47|2197.47|2217.47|2197.47|2215.56|2195.56|26
1640683240000|2021-12-28 09:20:40|2217|2197|2217.17|2197.17|2217.17|2197.17|2217|2197|4
1640683250000|2021-12-28 09:20:50|2217.09|2197.09|2217.47|2197.47|2217.47|2197.47|2217.09|2197.09|4
1640683260000|2021-12-28 09:21:00|2217.98|2197.98|2217.64|2197.64|2218.67|2198.67|2217.52|2197.52|13
1640683270000|2021-12-28 09:21:10|2218.36|2198.36|2217.9|2197.9|2218.44|2198.44|2217.64|2197.64|6
1640683280000|2021-12-28 09:21:20|2218.2|2198.2|2218.43|2198.43|2218.43|2198.43|2218.2|2198.2|2
1640683290000|2021-12-28 09:21:30|2217.84|2197.84|2217.96|2197.96|2217.96|2197.96|2217.84|2197.84|2
1640683300000|2021-12-28 09:21:40|2218|2198|2217.84|2197.84|2218.03|2198.03|2217.77|2197.77|6
1640683310000|2021-12-28 09:21:50|2217.77|2197.77|2217.92|2197.92|2217.92|2197.92|2217.68|2197.68|6
1640683320000|2021-12-28 09:22:00|2217.94|2197.94|2217.33|2197.33|2217.94|2197.94|2217.32|2197.32|11
1640683330000|2021-12-28 09:22:10|2217.39|2197.39|2217.39|2197.39|2217.49|2197.49|2217.08|2197.08|9
1640683340000|2021-12-28 09:22:20|2217.35|2197.35|2217.63|2197.63|2217.63|2197.63|2217.35|2197.35|2
1640683350000|2021-12-28 09:22:30|2217.75|2197.75|2217.75|2197.75|2217.75|2197.75|2217.75|2197.75|1
1640683360000|2021-12-28 09:22:40|2217.81|2197.81|2218.05|2198.05|2218.05|2198.05|2217.81|2197.81|4
1640683370000|2021-12-28 09:22:50|2218.06|2198.06|2218.71|2198.71|2218.71|2198.71|2218.05|2198.05|6
1640683380000|2021-12-28 09:23:00|2218.69|2198.69|2219.14|2199.14|2219.14|2199.14|2218.69|2198.69|10
1640683390000|2021-12-28 09:23:10|2219.05|2199.05|2218.7|2198.7|2219.05|2199.05|2218.34|2198.34|11
1640683400000|2021-12-28 09:23:20|2218.54|2198.54|2218.59|2198.59|2218.59|2198.59|2218.49|2198.49|4
1640683410000|2021-12-28 09:23:30|2218.8|2198.8|2217.84|2197.84|2218.8|2198.8|2217.84|2197.84|7
1640683420000|2021-12-28 09:23:40|2217.93|2197.93|2217.93|2197.93|2218.02|2198.02|2217.84|2197.84|8
1640683430000|2021-12-28 09:23:50|2218.18|2198.18|2218.43|2198.43|2218.43|2198.43|2218.18|2198.18|2
1640683440000|2021-12-28 09:24:00|2218.44|2198.44|2219.15|2199.15|2219.23|2199.23|2218.44|2198.44|13
1640683450000|2021-12-28 09:24:10|2219.19|2199.19|2218.52|2198.52|2219.73|2199.73|2218.52|2198.52|16
1640683460000|2021-12-28 09:24:20|2218.54|2198.54|2218.68|2198.68|2218.73|2198.73|2217.98|2197.98|10
1640683470000|2021-12-28 09:24:30|2218.72|2198.72|2219.05|2199.05|2219.05|2199.05|2218.61|2198.61|7
1640683480000|2021-12-28 09:24:40|2219.01|2199.01|2218.96|2198.96|2219.01|2199.01|2218.96|2198.96|2
1640683490000|2021-12-28 09:24:50|2219.01|2199.01|2218.62|2198.62|2219.03|2199.03|2218.62|2198.62|11
1640683500000|2021-12-28 09:25:00|2218.52|2198.52|2218.16|2198.16|2218.52|2198.52|2218.16|2198.16|2
1640683510000|2021-12-28 09:25:10|2218.49|2198.49|2218.69|2198.69|2218.98|2198.98|2218.35|2198.35|16
1640683520000|2021-12-28 09:25:20|2218.86|2198.86|2219.98|2199.98|2220.03|2200.03|2218.7|2198.7|15
1640683530000|2021-12-28 09:25:30|2219.7|2199.7|2219.7|2199.7|2219.73|2199.73|2219.7|2199.7|3
1640683540000|2021-12-28 09:25:40|2219.65|2199.65|2219.54|2199.54|2220.01|2200.01|2219.54|2199.54|10
1640683550000|2021-12-28 09:25:50|2219.4|2199.4|2219.2|2199.2|2219.4|2199.4|2219.12|2199.12|15
1640683560000|2021-12-28 09:26:00|2219.14|2199.14|2217.67|2197.67|2219.14|2199.14|2217.29|2197.29|22
1640683570000|2021-12-28 09:26:10|2217.62|2197.62|2213.95|2193.95|2217.72|2197.72|2213.95|2193.95|26
1640683580000|2021-12-28 09:26:20|2214.21|2194.21|2214.6|2194.6|2215.27|2195.27|2213.42|2193.42|28
1640683590000|2021-12-28 09:26:30|2215.22|2195.22|2215.77|2195.77|2216.05|2196.05|2214.6|2194.6|15
1640683600000|2021-12-28 09:26:40|2215.93|2195.93|2219.34|2199.34|2219.45|2199.45|2215.73|2195.73|28
1640683610000|2021-12-28 09:26:50|2219.7|2199.7|2220.08|2200.08|2220.45|2200.45|2219.48|2199.48|25
1640683620000|2021-12-28 09:27:00|2220.03|2200.03|2220.63|2200.63|2220.71|2200.71|2220.03|2200.03|15
1640683630000|2021-12-28 09:27:10|2220.62|2200.62|2221.38|2201.38|2221.61|2201.61|2220.44|2200.44|13
1640683640000|2021-12-28 09:27:20|2221.74|2201.74|2221.63|2201.63|2222.51|2202.51|2221.59|2201.59|23
1640683650000|2021-12-28 09:27:30|2221.62|2201.62|2221.66|2201.66|2222.07|2202.07|2221.62|2201.62|19
1640683660000|2021-12-28 09:27:40|2221.67|2201.67|2221.48|2201.48|2222.22|2202.22|2221.37|2201.37|13
1640683670000|2021-12-28 09:27:50|2221.11|2201.11|2221.02|2201.02|2221.22|2201.22|2221.02|2201.02|19
1640683680000|2021-12-28 09:28:00|2221|2201|2220.43|2200.43|2221|2201|2219.76|2199.76|20
1640683690000|2021-12-28 09:28:10|2220.35|2200.35|2220.63|2200.63|2221.26|2201.26|2219.76|2199.76|15
1640683700000|2021-12-28 09:28:20|2220.91|2200.91|2222|2202|2222.05|2202.05|2220.63|2200.63|20
1640683710000|2021-12-28 09:28:30|2221.98|2201.98|2221.91|2201.91|2222.11|2202.11|2221.91|2201.91|11
1640683720000|2021-12-28 09:28:40|2221.63|2201.63|2221.66|2201.66|2221.66|2201.66|2221.14|2201.14|21
1640683730000|2021-12-28 09:28:50|2221.63|2201.63|2220.85|2200.85|2221.63|2201.63|2220.74|2200.74|16
1640683740000|2021-12-28 09:29:00|2220.82|2200.82|2220.5|2200.5|2220.96|2200.96|2220.5|2200.5|17
1640683750000|2021-12-28 09:29:10|2220.66|2200.66|2222.59|2202.59|2222.74|2202.74|2220.66|2200.66|16
1640683760000|2021-12-28 09:29:20|2222.68|2202.68|2222.48|2202.48|2223.87|2203.87|2222.25|2202.25|17
1640683770000|2021-12-28 09:29:30|2222.47|2202.47|2222.5|2202.5|2222.51|2202.51|2222.24|2202.24|16
1640683780000|2021-12-28 09:29:40|2222.46|2202.46|2222.49|2202.49|2222.51|2202.51|2222.36|2202.36|14
1640683790000|2021-12-28 09:29:50|2222.53|2202.53|2222.38|2202.38|2222.53|2202.53|2222.38|2202.38|2
1640683800000|2021-12-28 09:30:00|2222.33|2202.33|2222.41|2202.41|2222.41|2202.41|2222.33|2202.33|2
1640683810000|2021-12-28 09:30:10|2222.39|2202.39|2221.6|2201.6|2222.39|2202.39|2221.58|2201.58|20
1640683820000|2021-12-28 09:30:20|2221.59|2201.59|2222.3|2202.3|2222.3|2202.3|2221.59|2201.59|14
1640683830000|2021-12-28 09:30:30|2222.19|2202.19|2221.63|2201.63|2222.19|2202.19|2221.41|2201.41|14
1640683840000|2021-12-28 09:30:40|2221.62|2201.62|2220.82|2200.82|2221.62|2201.62|2220.82|2200.82|11
1640683850000|2021-12-28 09:30:50|2221.25|2201.25|2220.49|2200.49|2221.38|2201.38|2220.29|2200.29|5
1640683860000|2021-12-28 09:31:00|2220.62|2200.62|2220.6|2200.6|2220.69|2200.69|2220.18|2200.18|16
1640683870000|2021-12-28 09:31:10|2220.58|2200.58|2221.19|2201.19|2221.19|2201.19|2220.45|2200.45|21
1640683880000|2021-12-28 09:31:20|2221.18|2201.18|2220.71|2200.71|2221.18|2201.18|2220.7|2200.7|16
1640683890000|2021-12-28 09:31:30|2220.72|2200.72|2220.81|2200.81|2220.82|2200.82|2220.71|2200.71|10
1640683900000|2021-12-28 09:31:40|2220.72|2200.72|2223.69|2203.69|2223.8|2203.8|2220.71|2200.71|13
1640683910000|2021-12-28 09:31:50|2223.51|2203.51|2225.35|2205.35|2225.35|2205.35|2223.51|2203.51|23
1640683920000|2021-12-28 09:32:00|2225.33|2205.33|2225.35|2205.35|2225.76|2205.76|2224.8|2204.8|18
1640683930000|2021-12-28 09:32:10|2225.38|2205.38|2225.81|2205.81|2225.81|2205.81|2225.37|2205.37|12
1640683940000|2021-12-28 09:32:20|2226.04|2206.04|2226.11|2206.11|2226.11|2206.11|2225.65|2205.65|9
1640683950000|2021-12-28 09:32:30|2226.06|2206.06|2225.73|2205.73|2226.11|2206.11|2225.73|2205.73|10
1640683960000|2021-12-28 09:32:40|2225.95|2205.95|2225.53|2205.53|2225.98|2205.98|2225.53|2205.53|4
1640683970000|2021-12-28 09:32:50|2225.78|2205.78|2225.68|2205.68|2225.82|2205.82|2225.67|2205.67|10
1640683980000|2021-12-28 09:33:00|2225.67|2205.67|2225.69|2205.69|2225.76|2205.76|2225.67|2205.67|8
1640683990000|2021-12-28 09:33:10|2225.68|2205.68|2225.63|2205.63|2225.68|2205.68|2225.63|2205.63|2
1640684000000|2021-12-28 09:33:20|2225.58|2205.58|2225.24|2205.24|2225.58|2205.58|2225.22|2205.22|13
1640684010000|2021-12-28 09:33:30|2225.25|2205.25|2225.19|2205.19|2225.25|2205.25|2225.15|2205.15|12
1640684020000|2021-12-28 09:33:40|2225.23|2205.23|2225.23|2205.23|2225.24|2205.24|2225.22|2205.22|5
1640684030000|2021-12-28 09:33:50|2225.13|2205.13|2225.58|2205.58|2225.63|2205.63|2225.13|2205.13|12
1640684040000|2021-12-28 09:34:00|2225.57|2205.57|2225.34|2205.34|2225.58|2205.58|2225.34|2205.34|17
1640684050000|2021-12-28 09:34:10|2225.33|2205.33|2225.61|2205.61|2225.84|2205.84|2225.21|2205.21|15
1640684060000|2021-12-28 09:34:20|2225.65|2205.65|2225.49|2205.49|2225.72|2205.72|2225.49|2205.49|24
1640684070000|2021-12-28 09:34:30|2225.47|2205.47|2225.66|2205.66|2225.86|2205.86|2225.18|2205.18|20
1640684080000|2021-12-28 09:34:40|2225.69|2205.69|2225.68|2205.68|2225.94|2205.94|2225.68|2205.68|26
1640684090000|2021-12-28 09:34:50|2225.67|2205.67|2225.47|2205.47|2225.67|2205.67|2225.47|2205.47|9
1640684100000|2021-12-28 09:35:00|2225.46|2205.46|2224.72|2204.72|2225.46|2205.46|2224.65|2204.65|17
1640684110000|2021-12-28 09:35:10|2224.82|2204.82|2223.67|2203.67|2224.82|2204.82|2223.42|2203.42|22
1640684120000|2021-12-28 09:35:20|2223.68|2203.68|2224.05|2204.05|2224.26|2204.26|2223.47|2203.47|19
1640684130000|2021-12-28 09:35:30|2224.03|2204.03|2225.39|2205.39|2225.39|2205.39|2224.03|2204.03|22
1640684140000|2021-12-28 09:35:40|2225.37|2205.37|2225.3|2205.3|2225.52|2205.52|2225.3|2205.3|17
1640684150000|2021-12-28 09:35:50|2225.29|2205.29|2225.12|2205.12|2225.39|2205.39|2225.05|2205.05|17
1640684160000|2021-12-28 09:36:00|2225.11|2205.11|2224.27|2204.27|2225.11|2205.11|2224.06|2204.06|22
1640684170000|2021-12-28 09:36:10|2224.26|2204.26|2222.82|2202.82|2224.35|2204.35|2222.66|2202.66|25
1640684180000|2021-12-28 09:36:20|2222.85|2202.85|2223.18|2203.18|2223.46|2203.46|2222.81|2202.81|23
1640684190000|2021-12-28 09:36:30|2223.04|2203.04|2223.08|2203.08|2223.26|2203.26|2222.99|2202.99|21
1640684200000|2021-12-28 09:36:40|2223.07|2203.07|2222.94|2202.94|2223.3|2203.3|2222.94|2202.94|18
1640684210000|2021-12-28 09:36:50|2222.77|2202.77|2222.83|2202.83|2222.99|2202.99|2222.77|2202.77|9
1640684220000|2021-12-28 09:37:00|2222.78|2202.78|2222.85|2202.85|2222.97|2202.97|2222.76|2202.76|11
1640684230000|2021-12-28 09:37:10|2222.97|2202.97|2222.58|2202.58|2222.97|2202.97|2222.54|2202.54|14
1640684240000|2021-12-28 09:37:20|2222.57|2202.57|2222.38|2202.38|2222.58|2202.58|2222.38|2202.38|21
1640684250000|2021-12-28 09:37:30|2222.37|2202.37|2221.5|2201.5|2222.38|2202.38|2221.5|2201.5|5
1640684260000|2021-12-28 09:37:40|2221.53|2201.53|2220.49|2200.49|2221.55|2201.55|2220.21|2200.21|21
1640684270000|2021-12-28 09:37:50|2220.5|2200.5|2218.45|2198.45|2220.52|2200.52|2218.37|2198.37|27
1640684280000|2021-12-28 09:38:00|2218.53|2198.53|2218.53|2198.53|2219.48|2199.48|2218.48|2198.48|14
1640684290000|2021-12-28 09:38:10|2218.54|2198.54|2219.86|2199.86|2220.6|2200.6|2218.52|2198.52|21
1640684300000|2021-12-28 09:38:20|2219.76|2199.76|2220.72|2200.72|2220.76|2200.76|2219.42|2199.42|22
1640684310000|2021-12-28 09:38:30|2220.73|2200.73|2222.66|2202.66|2223.23|2203.23|2220.73|2200.73|28
1640684320000|2021-12-28 09:38:40|2222.78|2202.78|2222.65|2202.65|2222.78|2202.78|2222.06|2202.06|19
1640684330000|2021-12-28 09:38:50|2222.66|2202.66|2222.77|2202.77|2222.8|2202.8|2222.63|2202.63|13
1640684340000|2021-12-28 09:39:00|2222.81|2202.81|2222.47|2202.47|2222.81|2202.81|2222.3|2202.3|11
1640684350000|2021-12-28 09:39:10|2222.39|2202.39|2222.79|2202.79|2222.79|2202.79|2221.85|2201.85|15
1640684360000|2021-12-28 09:39:20|2222.68|2202.68|2222.21|2202.21|2222.91|2202.91|2222.21|2202.21|18
1640684370000|2021-12-28 09:39:30|2222.18|2202.18|2222.5|2202.5|2222.56|2202.56|2221.78|2201.78|10
1640684380000|2021-12-28 09:39:40|2222.44|2202.44|2222.73|2202.73|2222.89|2202.89|2222.44|2202.44|7
1640684390000|2021-12-28 09:39:50|2222.72|2202.72|2222.44|2202.44|2222.73|2202.73|2222.43|2202.43|6
1640684400000|2021-12-28 09:40:00|2222.89|2202.89|2222.53|2202.53|2222.89|2202.89|2222.53|2202.53|2
1640684410000|2021-12-28 09:40:10|2222.86|2202.86|2220.79|2200.79|2222.86|2202.86|2220.42|2200.42|29
1640684420000|2021-12-28 09:40:20|2220.87|2200.87|2220.43|2200.43|2220.96|2200.96|2220.43|2200.43|25
1640684430000|2021-12-28 09:40:30|2220.46|2200.46|2219.94|2199.94|2220.46|2200.46|2219.79|2199.79|10
1640684440000|2021-12-28 09:40:40|2219.92|2199.92|2218.2|2198.2|2219.92|2199.92|2217.94|2197.94|18
1640684450000|2021-12-28 09:40:50|2218.19|2198.19|2216.58|2196.58|2218.45|2198.45|2216.58|2196.58|33
1640684460000|2021-12-28 09:41:00|2216.64|2196.64|2216.58|2196.58|2216.67|2196.67|2216.55|2196.55|4
1640736000000|2021-12-29 00:00:00|2047.14|2027.14|2047.41|2027.41|2047.41|2027.41|2047.1|2027.1|12
1640736010000|2021-12-29 00:00:10|2047.46|2027.46|2048.81|2028.81|2048.81|2028.81|2047.06|2027.06|33
1640736020000|2021-12-29 00:00:20|2048.57|2028.57|2048.86|2028.86|2049.5|2029.5|2048.45|2028.45|13
1640736030000|2021-12-29 00:00:30|2049.14|2029.14|2048.04|2028.04|2049.14|2029.14|2048.02|2028.02|13
1640736040000|2021-12-29 00:00:40|2048.07|2028.07|2048.25|2028.25|2048.46|2028.46|2047.75|2027.75|18
1640736050000|2021-12-29 00:00:50|2048.26|2028.26|2047.43|2027.43|2048.36|2028.36|2047.43|2027.43|14
1640736060000|2021-12-29 00:01:00|2047.47|2027.47|2048.27|2028.27|2048.48|2028.48|2047.47|2027.47|13
1640736070000|2021-12-29 00:01:10|2048.22|2028.22|2047.65|2027.65|2048.22|2028.22|2047.39|2027.39|10
1640736080000|2021-12-29 00:01:20|2047.69|2027.69|2048.53|2028.53|2048.53|2028.53|2047.69|2027.69|8
1640736090000|2021-12-29 00:01:30|2048.86|2028.86|2048.97|2028.97|2049.06|2029.06|2048.85|2028.85|7
1640736100000|2021-12-29 00:01:40|2048.92|2028.92|2048.7|2028.7|2048.92|2028.92|2048.02|2028.02|17
1640736110000|2021-12-29 00:01:50|2049.32|2029.32|2049.42|2029.42|2049.53|2029.53|2048.66|2028.66|18
1640736120000|2021-12-29 00:02:00|2049.06|2029.06|2050.02|2030.02|2050.02|2030.02|2049.03|2029.03|23
1640736130000|2021-12-29 00:02:10|2050.33|2030.33|2049.57|2029.57|2050.33|2030.33|2049.34|2029.34|25
1640736140000|2021-12-29 00:02:20|2049.59|2029.59|2051.91|2031.91|2051.91|2031.91|2049.59|2029.59|26
1640736150000|2021-12-29 00:02:30|2051.84|2031.84|2050.88|2030.88|2051.84|2031.84|2050.78|2030.78|16
1640736160000|2021-12-29 00:02:40|2051.13|2031.13|2048.42|2028.42|2051.42|2031.42|2048.42|2028.42|20
1640736170000|2021-12-29 00:02:50|2048.78|2028.78|2045.85|2025.85|2048.78|2028.78|2045.57|2025.57|24
1640736180000|2021-12-29 00:03:00|2045.66|2025.66|2043.62|2023.62|2045.71|2025.71|2043.52|2023.52|33
1640736190000|2021-12-29 00:03:10|2043.08|2023.08|2042.94|2022.94|2044.68|2024.68|2042.89|2022.89|28
1640736200000|2021-12-29 00:03:20|2042.7|2022.7|2043.1|2023.1|2043.44|2023.44|2042.2|2022.2|27
1640736210000|2021-12-29 00:03:30|2043.09|2023.09|2042.75|2022.75|2043.27|2023.27|2042.68|2022.68|25
1640736220000|2021-12-29 00:03:40|2042.71|2022.71|2042.47|2022.47|2042.9|2022.9|2042.06|2022.06|20
1640736230000|2021-12-29 00:03:50|2042.52|2022.52|2042.26|2022.26|2042.52|2022.52|2042.1|2022.1|9
1640736240000|2021-12-29 00:04:00|2042.09|2022.09|2041.33|2021.33|2042.1|2022.1|2041.33|2021.33|12
1640736250000|2021-12-29 00:04:10|2041.36|2021.36|2042.01|2022.01|2042.02|2022.02|2041.36|2021.36|11
1640736260000|2021-12-29 00:04:20|2041.84|2021.84|2041.76|2021.76|2041.86|2021.86|2041.76|2021.76|4
1640736270000|2021-12-29 00:04:30|2041.73|2021.73|2042.12|2022.12|2042.5|2022.5|2041.73|2021.73|17
1640736280000|2021-12-29 00:04:40|2041.91|2021.91|2041.79|2021.79|2042.3|2022.3|2041.75|2021.75|15
1640736290000|2021-12-29 00:04:50|2041.57|2021.57|2038|2018|2041.57|2021.57|2037.79|2017.79|19
1640736300000|2021-12-29 00:05:00|2037.98|2017.98|2040.2|2020.2|2040.27|2020.27|2037.57|2017.57|35
1640736310000|2021-12-29 00:05:10|2040.29|2020.29|2040.54|2020.54|2041.01|2021.01|2040.29|2020.29|29
1640736320000|2021-12-29 00:05:20|2040.46|2020.46|2042.14|2022.14|2042.14|2022.14|2040.46|2020.46|28
1640736330000|2021-12-29 00:05:30|2042.3|2022.3|2046.62|2026.62|2046.62|2026.62|2042.3|2022.3|33
1640736340000|2021-12-29 00:05:40|2046.64|2026.64|2047.02|2027.02|2047.43|2027.43|2045.4|2025.4|34
1640736350000|2021-12-29 00:05:50|2046.94|2026.94|2047.33|2027.33|2047.33|2027.33|2045.82|2025.82|20
1640736360000|2021-12-29 00:06:00|2046.67|2026.67|2049.27|2029.27|2049.27|2029.27|2046.67|2026.67|31
1640736370000|2021-12-29 00:06:10|2049.2|2029.2|2047.14|2027.14|2049.2|2029.2|2047.11|2027.11|19
1640736380000|2021-12-29 00:06:20|2047.06|2027.06|2048.35|2028.35|2048.74|2028.74|2047.06|2027.06|21
1640736390000|2021-12-29 00:06:30|2048.36|2028.36|2049.32|2029.32|2049.92|2029.92|2048.36|2028.36|26
1640736400000|2021-12-29 00:06:40|2049.86|2029.86|2052.42|2032.42|2052.53|2032.53|2049.86|2029.86|25
1640736410000|2021-12-29 00:06:50|2052.53|2032.53|2052.31|2032.31|2052.67|2032.67|2052.07|2032.07|14
1640736420000|2021-12-29 00:07:00|2052.32|2032.32|2053.61|2033.61|2053.61|2033.61|2052.26|2032.26|12
1640736430000|2021-12-29 00:07:10|2053.76|2033.76|2055.39|2035.39|2055.39|2035.39|2053.76|2033.76|20
1640736440000|2021-12-29 00:07:20|2055.1|2035.1|2056.33|2036.33|2056.39|2036.39|2055.06|2035.06|22
1640736450000|2021-12-29 00:07:30|2056.35|2036.35|2057.46|2037.46|2057.48|2037.48|2056.35|2036.35|26
1640736460000|2021-12-29 00:07:40|2057.48|2037.48|2057.38|2037.38|2058.16|2038.16|2057.32|2037.32|10
1640736470000|2021-12-29 00:07:50|2056.99|2036.99|2058.7|2038.7|2058.74|2038.74|2056.99|2036.99|19
1640736480000|2021-12-29 00:08:00|2058.68|2038.68|2058.86|2038.86|2059.32|2039.32|2058.55|2038.55|29
1640736490000|2021-12-29 00:08:10|2058.81|2038.81|2059.9|2039.9|2060.29|2040.29|2058.81|2038.81|21
1640736500000|2021-12-29 00:08:20|2060.14|2040.14|2061.58|2041.58|2061.69|2041.69|2060.14|2040.14|16
1640736510000|2021-12-29 00:08:30|2061.59|2041.59|2061.83|2041.83|2062.02|2042.02|2061.2|2041.2|17
1640736520000|2021-12-29 00:08:40|2061.72|2041.72|2062.23|2042.23|2062.74|2042.74|2061.72|2041.72|16
1640736530000|2021-12-29 00:08:50|2062.49|2042.49|2062.7|2042.7|2062.78|2042.78|2062.43|2042.43|6
1640736540000|2021-12-29 00:09:00|2062.48|2042.48|2060.63|2040.63|2062.49|2042.49|2060.63|2040.63|15
1640736550000|2021-12-29 00:09:10|2060.61|2040.61|2058.51|2038.51|2060.61|2040.61|2058.47|2038.47|25
1640736560000|2021-12-29 00:09:20|2058.11|2038.11|2056.8|2036.8|2058.16|2038.16|2056.03|2036.03|34
1640736570000|2021-12-29 00:09:30|2056.84|2036.84|2057.78|2037.78|2057.78|2037.78|2056.81|2036.81|16
1640736580000|2021-12-29 00:09:40|2057.81|2037.81|2059.55|2039.55|2059.55|2039.55|2057.81|2037.81|17
1640736590000|2021-12-29 00:09:50|2059.56|2039.56|2061.11|2041.11|2061.11|2041.11|2059.56|2039.56|17
1640736600000|2021-12-29 00:10:00|2061.1|2041.1|2059.38|2039.38|2061.18|2041.18|2059.11|2039.11|34
1640736610000|2021-12-29 00:10:10|2059.22|2039.22|2057.1|2037.1|2059.38|2039.38|2056.94|2036.94|33
1640736620000|2021-12-29 00:10:20|2057.12|2037.12|2058.03|2038.03|2058.03|2038.03|2057.12|2037.12|30
1640736630000|2021-12-29 00:10:30|2058.04|2038.04|2059.95|2039.95|2059.95|2039.95|2058.04|2038.04|30
1640736640000|2021-12-29 00:10:40|2059.94|2039.94|2060.76|2040.76|2061.07|2041.07|2059.94|2039.94|14
1640736650000|2021-12-29 00:10:50|2061.07|2041.07|2062.62|2042.62|2062.62|2042.62|2061.07|2041.07|21
1640736660000|2021-12-29 00:11:00|2062.74|2042.74|2063.23|2043.23|2063.38|2043.38|2062.74|2042.74|19
1640736670000|2021-12-29 00:11:10|2063.26|2043.26|2064.76|2044.76|2065.8|2045.8|2063.17|2043.17|29
1640736680000|2021-12-29 00:11:20|2064.89|2044.89|2066.2|2046.2|2066.3|2046.3|2064.89|2044.89|20
1640736690000|2021-12-29 00:11:30|2066.07|2046.07|2066.88|2046.88|2067|2047|2065.74|2045.74|35
1640736700000|2021-12-29 00:11:40|2066.94|2046.94|2066.73|2046.73|2067.04|2047.04|2066.66|2046.66|26
1640736710000|2021-12-29 00:11:50|2066.91|2046.91|2065.42|2045.42|2066.91|2046.91|2065.16|2045.16|26
1640736720000|2021-12-29 00:12:00|2065.43|2045.43|2065.66|2045.66|2065.66|2045.66|2065.05|2045.05|21
1640736730000|2021-12-29 00:12:10|2065.64|2045.64|2064.39|2044.39|2065.64|2045.64|2064.31|2044.31|31
1640736740000|2021-12-29 00:12:20|2064.43|2044.43|2065.42|2045.42|2065.42|2045.42|2064.41|2044.41|20
1640736750000|2021-12-29 00:12:30|2065.41|2045.41|2065.57|2045.57|2065.63|2045.63|2065.41|2045.41|7
1640736760000|2021-12-29 00:12:40|2065.58|2045.58|2067.19|2047.19|2067.28|2047.28|2065.58|2045.58|16
1640736770000|2021-12-29 00:12:50|2067.22|2047.22|2068.01|2048.01|2068.01|2048.01|2066.66|2046.66|25
1640736780000|2021-12-29 00:13:00|2068.02|2048.02|2067.21|2047.21|2068.39|2048.39|2066.75|2046.75|36
1640736790000|2021-12-29 00:13:10|2067.22|2047.22|2067.03|2047.03|2067.58|2047.58|2067|2047|25
1640736800000|2021-12-29 00:13:20|2067.04|2047.04|2067.04|2047.04|2067.35|2047.35|2066.93|2046.93|28
1640736810000|2021-12-29 00:13:30|2067.03|2047.03|2066.93|2046.93|2067.36|2047.36|2066.86|2046.86|23
1640736820000|2021-12-29 00:13:40|2066.94|2046.94|2065.68|2045.68|2066.94|2046.94|2065.63|2045.63|24
1640736830000|2021-12-29 00:13:50|2065.7|2045.7|2066.61|2046.61|2066.61|2046.61|2065.7|2045.7|29
1640736840000|2021-12-29 00:14:00|2066.64|2046.64|2067.96|2047.96|2067.96|2047.96|2066.64|2046.64|14
1640736850000|2021-12-29 00:14:10|2068.24|2048.24|2068.18|2048.18|2068.25|2048.25|2068.06|2048.06|5
1640736860000|2021-12-29 00:14:20|2068.14|2048.14|2070.41|2050.41|2071.04|2051.04|2067.62|2047.62|20
1640736870000|2021-12-29 00:14:30|2070.54|2050.54|2070.38|2050.38|2070.96|2050.96|2069.43|2049.43|38
1640736880000|2021-12-29 00:14:40|2070.36|2050.36|2070.47|2050.47|2071.05|2051.05|2070.35|2050.35|26
1640736890000|2021-12-29 00:14:50|2070.39|2050.39|2070.71|2050.71|2070.71|2050.71|2070.19|2050.19|22
1640736900000|2021-12-29 00:15:00|2070.59|2050.59|2071.06|2051.06|2071.25|2051.25|2070.39|2050.39|13
1640736910000|2021-12-29 00:15:10|2071.03|2051.03|2069.28|2049.28|2071.03|2051.03|2068.88|2048.88|24
1640736920000|2021-12-29 00:15:20|2069.35|2049.35|2066.7|2046.7|2069.35|2049.35|2066.7|2046.7|30
1640736930000|2021-12-29 00:15:30|2066.68|2046.68|2062.38|2042.38|2066.68|2046.68|2062.38|2042.38|32
1640736940000|2021-12-29 00:15:40|2062.56|2042.56|2064.39|2044.39|2064.5|2044.5|2062.56|2042.56|33
1640736950000|2021-12-29 00:15:50|2064.52|2044.52|2064.97|2044.97|2065.01|2045.01|2064.52|2044.52|19
1640736960000|2021-12-29 00:16:00|2064.98|2044.98|2064.41|2044.41|2064.98|2044.98|2064.22|2044.22|29
1640736970000|2021-12-29 00:16:10|2064.4|2044.4|2062.14|2042.14|2064.4|2044.4|2062.14|2042.14|24
1640736980000|2021-12-29 00:16:20|2062.11|2042.11|2061.36|2041.36|2062.11|2042.11|2061.19|2041.19|16
1640736990000|2021-12-29 00:16:30|2061.11|2041.11|2062.39|2042.39|2062.45|2042.45|2060.73|2040.73|26
1640737000000|2021-12-29 00:16:40|2062.37|2042.37|2062.49|2042.49|2062.59|2042.59|2062.37|2042.37|15
1640737010000|2021-12-29 00:16:50|2062.55|2042.55|2065.51|2045.51|2065.51|2045.51|2062.5|2042.5|32
1640737020000|2021-12-29 00:17:00|2065.87|2045.87|2066.92|2046.92|2067.06|2047.06|2065.87|2045.87|33
1640737030000|2021-12-29 00:17:10|2066.91|2046.91|2068.93|2048.93|2068.98|2048.98|2066.91|2046.91|27
1640737040000|2021-12-29 00:17:20|2068.95|2048.95|2069.44|2049.44|2069.76|2049.76|2068.85|2048.85|22
1640737050000|2021-12-29 00:17:30|2069.46|2049.46|2068.8|2048.8|2069.93|2049.93|2067.89|2047.89|32
1640737060000|2021-12-29 00:17:40|2068.83|2048.83|2068.74|2048.74|2069.35|2049.35|2068.66|2048.66|20
1640737070000|2021-12-29 00:17:50|2068.87|2048.87|2069.05|2049.05|2069.08|2049.08|2068.78|2048.78|16
1640737080000|2021-12-29 00:18:00|2069.07|2049.07|2069.12|2049.12|2069.48|2049.48|2068.89|2048.89|17
1640737090000|2021-12-29 00:18:10|2069.1|2049.1|2069.01|2049.01|2069.24|2049.24|2068.94|2048.94|17
1640737100000|2021-12-29 00:18:20|2068.92|2048.92|2066.89|2046.89|2068.92|2048.92|2066.89|2046.89|21
1640737110000|2021-12-29 00:18:30|2067.4|2047.4|2066.75|2046.75|2067.64|2047.64|2066.75|2046.75|22
1640737120000|2021-12-29 00:18:40|2066.74|2046.74|2064.36|2044.36|2066.9|2046.9|2063.95|2043.95|25
1640737130000|2021-12-29 00:18:50|2064.35|2044.35|2063.48|2043.48|2064.35|2044.35|2063.48|2043.48|18
1640737140000|2021-12-29 00:19:00|2063.49|2043.49|2064.82|2044.82|2064.82|2044.82|2063.49|2043.49|29
1640737150000|2021-12-29 00:19:10|2064.88|2044.88|2067.11|2047.11|2067.11|2047.11|2064.88|2044.88|20
1640737160000|2021-12-29 00:19:20|2067.19|2047.19|2067.51|2047.51|2067.55|2047.55|2067.19|2047.19|10
1640737170000|2021-12-29 00:19:30|2067.65|2047.65|2068.48|2048.48|2068.61|2048.61|2067.65|2047.65|29
1640737180000|2021-12-29 00:19:40|2068.45|2048.45|2068.82|2048.82|2068.96|2048.96|2068.43|2048.43|24
1640737190000|2021-12-29 00:19:50|2068.81|2048.81|2069.23|2049.23|2069.23|2049.23|2068.81|2048.81|14
1640737200000|2021-12-29 00:20:00|2069.16|2049.16|2069.03|2049.03|2069.16|2049.16|2068.93|2048.93|20
1640737210000|2021-12-29 00:20:10|2069.04|2049.04|2067.61|2047.61|2069.04|2049.04|2067.5|2047.5|14
1640737220000|2021-12-29 00:20:20|2067.6|2047.6|2067.39|2047.39|2067.61|2047.61|2067.36|2047.36|21
1640737230000|2021-12-29 00:20:30|2067.41|2047.41|2068.67|2048.67|2068.67|2048.67|2067.41|2047.41|18
1640737240000|2021-12-29 00:20:40|2069.06|2049.06|2071.48|2051.48|2071.48|2051.48|2069.06|2049.06|20
1640737250000|2021-12-29 00:20:50|2072.24|2052.24|2074.21|2054.21|2074.21|2054.21|2072.24|2052.24|26
1640737260000|2021-12-29 00:21:00|2074.07|2054.07|2075.05|2055.05|2075.08|2055.08|2074.07|2054.07|23
1640737270000|2021-12-29 00:21:10|2074.85|2054.85|2074.72|2054.72|2074.85|2054.85|2074.46|2054.46|11
1640737280000|2021-12-29 00:21:20|2074.58|2054.58|2073.58|2053.58|2074.58|2054.58|2073.58|2053.58|22
1640737290000|2021-12-29 00:21:30|2073.59|2053.59|2073.72|2053.72|2073.83|2053.83|2073.52|2053.52|12
1640737300000|2021-12-29 00:21:40|2073.7|2053.7|2070.91|2050.91|2073.72|2053.72|2070.91|2050.91|22
1640737310000|2021-12-29 00:21:50|2070.85|2050.85|2071.04|2051.04|2071.06|2051.06|2070.41|2050.41|14
1640737320000|2021-12-29 00:22:00|2071.07|2051.07|2073.43|2053.43|2073.44|2053.44|2071.07|2051.07|21
1640737330000|2021-12-29 00:22:10|2073.44|2053.44|2074.25|2054.25|2074.25|2054.25|2073.44|2053.44|9
1640737340000|2021-12-29 00:22:20|2074.37|2054.37|2075.74|2055.74|2075.74|2055.74|2074.37|2054.37|6
1640737350000|2021-12-29 00:22:30|2075.65|2055.65|2073.79|2053.79|2076.05|2056.05|2073.74|2053.74|16
1640737360000|2021-12-29 00:22:40|2073.82|2053.82|2075.02|2055.02|2075.02|2055.02|2073.82|2053.82|27
1640737370000|2021-12-29 00:22:50|2075.11|2055.11|2075.58|2055.58|2075.58|2055.58|2075.1|2055.1|10
1640737380000|2021-12-29 00:23:00|2075.57|2055.57|2074.65|2054.65|2075.57|2055.57|2074.65|2054.65|9
1640737390000|2021-12-29 00:23:10|2074.57|2054.57|2073.24|2053.24|2074.69|2054.69|2073.24|2053.24|21
1640737400000|2021-12-29 00:23:20|2073.09|2053.09|2071.61|2051.61|2073.24|2053.24|2071.61|2051.61|16
1640737410000|2021-12-29 00:23:30|2071.47|2051.47|2069.93|2049.93|2071.47|2051.47|2069.8|2049.8|22
1640737420000|2021-12-29 00:23:40|2069.71|2049.71|2070.08|2050.08|2070.09|2050.09|2069.71|2049.71|7
1640737430000|2021-12-29 00:23:50|2069.77|2049.77|2069.61|2049.61|2069.85|2049.85|2069.61|2049.61|11
1640737440000|2021-12-29 00:24:00|2069.68|2049.68|2068.55|2048.55|2069.7|2049.7|2068.45|2048.45|20
1640737450000|2021-12-29 00:24:10|2068.53|2048.53|2068.4|2048.4|2068.71|2048.71|2068.4|2048.4|11
1640737460000|2021-12-29 00:24:20|2068.43|2048.43|2068.45|2048.45|2069.2|2049.2|2068.43|2048.43|14
1640737470000|2021-12-29 00:24:30|2068.32|2048.32|2068.38|2048.38|2068.4|2048.4|2068.26|2048.26|17
1640737480000|2021-12-29 00:24:40|2068.36|2048.36|2068.1|2048.1|2068.38|2048.38|2068.08|2048.08|13
1640737490000|2021-12-29 00:24:50|2068.07|2048.07|2067.07|2047.07|2068.15|2048.15|2066.71|2046.71|20
1640737500000|2021-12-29 00:25:00|2067.08|2047.08|2067.14|2047.14|2067.26|2047.26|2066.92|2046.92|12
1640737510000|2021-12-29 00:25:10|2067.08|2047.08|2065.15|2045.15|2067.08|2047.08|2064.88|2044.88|19
1640737520000|2021-12-29 00:25:20|2063.74|2043.74|2062.62|2042.62|2063.78|2043.78|2062.62|2042.62|17
1640737530000|2021-12-29 00:25:30|2062.49|2042.49|2062.34|2042.34|2062.58|2042.58|2061.53|2041.53|22
1640737540000|2021-12-29 00:25:40|2062.36|2042.36|2062.35|2042.35|2062.41|2042.41|2061.62|2041.62|21
1640737550000|2021-12-29 00:25:50|2062.39|2042.39|2062.34|2042.34|2062.4|2042.4|2062.28|2042.28|12
1640737560000|2021-12-29 00:26:00|2062.35|2042.35|2061.77|2041.77|2062.35|2042.35|2061.76|2041.76|17
1640737570000|2021-12-29 00:26:10|2061.76|2041.76|2061.52|2041.52|2061.9|2041.9|2061.52|2041.52|14
1640737580000|2021-12-29 00:26:20|2061.56|2041.56|2061.3|2041.3|2061.59|2041.59|2061.3|2041.3|4
1640737590000|2021-12-29 00:26:30|2061.27|2041.27|2062.08|2042.08|2062.08|2042.08|2061.27|2041.27|9
1640737600000|2021-12-29 00:26:40|2062.19|2042.19|2061.88|2041.88|2062.78|2042.78|2061.58|2041.58|27
1640737610000|2021-12-29 00:26:50|2061.85|2041.85|2061.05|2041.05|2061.85|2041.85|2061.01|2041.01|4
1640737620000|2021-12-29 00:27:00|2060.85|2040.85|2060.84|2040.84|2060.93|2040.93|2060.84|2040.84|4
1640737630000|2021-12-29 00:27:10|2061.1|2041.1|2061.4|2041.4|2061.54|2041.54|2060.85|2040.85|21
1640737640000|2021-12-29 00:27:20|2061.39|2041.39|2062.39|2042.39|2062.67|2042.67|2061.39|2041.39|30
1640737650000|2021-12-29 00:27:30|2062.45|2042.45|2064.83|2044.83|2064.89|2044.89|2062.39|2042.39|28
1640737660000|2021-12-29 00:27:40|2064.77|2044.77|2065.9|2045.9|2066.32|2046.32|2064.77|2044.77|27
1640737670000|2021-12-29 00:27:50|2065.89|2045.89|2066.6|2046.6|2066.6|2046.6|2065.34|2045.34|30
1640737680000|2021-12-29 00:28:00|2066.47|2046.47|2065.36|2045.36|2066.57|2046.57|2065.32|2045.32|12
1640737690000|2021-12-29 00:28:10|2065.29|2045.29|2063.25|2043.25|2065.29|2045.29|2063.25|2043.25|20
1640737700000|2021-12-29 00:28:20|2063.27|2043.27|2062.76|2042.76|2063.27|2043.27|2062.64|2042.64|14
1640737710000|2021-12-29 00:28:30|2062.68|2042.68|2063.17|2043.17|2063.2|2043.2|2062.68|2042.68|10
1640737720000|2021-12-29 00:28:40|2063.12|2043.12|2064.02|2044.02|2064.02|2044.02|2063.12|2043.12|16
1640737730000|2021-12-29 00:28:50|2064.07|2044.07|2063.12|2043.12|2064.07|2044.07|2063.12|2043.12|22
1640737740000|2021-12-29 00:29:00|2063.09|2043.09|2064.11|2044.11|2064.26|2044.26|2063.09|2043.09|25
1640737750000|2021-12-29 00:29:10|2064.18|2044.18|2064.12|2044.12|2064.31|2044.31|2064.12|2044.12|3
1640737760000|2021-12-29 00:29:20|2064.28|2044.28|2064.23|2044.23|2064.28|2044.28|2064.23|2044.23|2
1640737770000|2021-12-29 00:29:30|2064.01|2044.01|2063.8|2043.8|2064.01|2044.01|2063.38|2043.38|17
1640737780000|2021-12-29 00:29:40|2063.61|2043.61|2063.47|2043.47|2063.65|2043.65|2062.75|2042.75|15
1640737790000|2021-12-29 00:29:50|2063.46|2043.46|2063.29|2043.29|2063.46|2043.46|2063.27|2043.27|18
1640737800000|2021-12-29 00:30:00|2063.14|2043.14|2062.56|2042.56|2063.14|2043.14|2062.41|2042.41|21
1640737810000|2021-12-29 00:30:10|2062.54|2042.54|2060.57|2040.57|2062.55|2042.55|2060.57|2040.57|15
1640737820000|2021-12-29 00:30:20|2060.51|2040.51|2060.56|2040.56|2060.66|2040.66|2060.48|2040.48|6
1640737830000|2021-12-29 00:30:30|2060.48|2040.48|2061.29|2041.29|2061.31|2041.31|2060.48|2040.48|10
1640737840000|2021-12-29 00:30:40|2061.28|2041.28|2060.68|2040.68|2061.28|2041.28|2060.67|2040.67|4
1640737850000|2021-12-29 00:30:50|2060.83|2040.83|2060.88|2040.88|2060.88|2040.88|2060.63|2040.63|3
1640737860000|2021-12-29 00:31:00|2060.74|2040.74|2058.84|2038.84|2060.74|2040.74|2058.84|2038.84|23
1640737870000|2021-12-29 00:31:10|2058.8|2038.8|2057.97|2037.97|2058.84|2038.84|2057.97|2037.97|14
1640737880000|2021-12-29 00:31:20|2057.98|2037.98|2056.1|2036.1|2057.99|2037.99|2056.05|2036.05|18
1640737890000|2021-12-29 00:31:30|2056.21|2036.21|2053.73|2033.73|2056.37|2036.37|2053.73|2033.73|28
1640737900000|2021-12-29 00:31:40|2053.7|2033.7|2051.2|2031.2|2053.8|2033.8|2050.78|2030.78|34
1640737910000|2021-12-29 00:31:50|2051.52|2031.52|2054.4|2034.4|2055|2035|2051.52|2031.52|34
1640737920000|2021-12-29 00:32:00|2054.28|2034.28|2053.44|2033.44|2054.28|2034.28|2053.43|2033.43|12
1640737930000|2021-12-29 00:32:10|2053.43|2033.43|2053.87|2033.87|2053.87|2033.87|2053.06|2033.06|23
1640737940000|2021-12-29 00:32:20|2054.1|2034.1|2053.92|2033.92|2054.63|2034.63|2053.83|2033.83|29
1640737950000|2021-12-29 00:32:30|2053.83|2033.83|2051.97|2031.97|2053.83|2033.83|2050.73|2030.73|29
1640737960000|2021-12-29 00:32:40|2051.98|2031.98|2051|2031|2052.37|2032.37|2051|2031|24
1640737970000|2021-12-29 00:32:50|2050.77|2030.77|2051.22|2031.22|2051.26|2031.26|2050.76|2030.76|32
1640737980000|2021-12-29 00:33:00|2051.27|2031.27|2053.44|2033.44|2053.77|2033.77|2051.27|2031.27|38
1640737990000|2021-12-29 00:33:10|2053.63|2033.63|2052.32|2032.32|2053.63|2033.63|2052.12|2032.12|22
1640738000000|2021-12-29 00:33:20|2052.33|2032.33|2052.19|2032.19|2052.34|2032.34|2051.91|2031.91|22
1640738010000|2021-12-29 00:33:30|2052.17|2032.17|2053.43|2033.43|2053.45|2033.45|2052.17|2032.17|19
1640738020000|2021-12-29 00:33:40|2053.4|2033.4|2051.58|2031.58|2053.4|2033.4|2051.58|2031.58|21
1640738030000|2021-12-29 00:33:50|2051.56|2031.56|2052.49|2032.49|2052.88|2032.88|2051.48|2031.48|28
1640738040000|2021-12-29 00:34:00|2052.48|2032.48|2053.34|2033.34|2053.5|2033.5|2052.3|2032.3|19
1640738050000|2021-12-29 00:34:10|2053.51|2033.51|2056.08|2036.08|2056.08|2036.08|2053.36|2033.36|23
1640738060000|2021-12-29 00:34:20|2056.17|2036.17|2056.54|2036.54|2057.01|2037.01|2056.17|2036.17|29
1640738070000|2021-12-29 00:34:30|2056.51|2036.51|2055.39|2035.39|2056.51|2036.51|2055.29|2035.29|22
1640738080000|2021-12-29 00:34:40|2055.4|2035.4|2056.1|2036.1|2056.37|2036.37|2055.39|2035.39|27
1640738090000|2021-12-29 00:34:50|2056.11|2036.11|2056.37|2036.37|2057.23|2037.23|2056.07|2036.07|27
1640738100000|2021-12-29 00:35:00|2056.38|2036.38|2056.4|2036.4|2056.53|2036.53|2056.28|2036.28|19
1640738110000|2021-12-29 00:35:10|2056.41|2036.41|2056.31|2036.31|2056.51|2036.51|2056.29|2036.29|25
1640738120000|2021-12-29 00:35:20|2056.34|2036.34|2057.33|2037.33|2057.54|2037.54|2056.31|2036.31|33
1640738130000|2021-12-29 00:35:30|2057.32|2037.32|2055.66|2035.66|2057.34|2037.34|2055.65|2035.65|19
1640738140000|2021-12-29 00:35:40|2055.64|2035.64|2054.43|2034.43|2055.64|2035.64|2054.43|2034.43|13
1640738150000|2021-12-29 00:35:50|2054.44|2034.44|2054.83|2034.83|2055.25|2035.25|2054.44|2034.44|18
1640738160000|2021-12-29 00:36:00|2054.82|2034.82|2054.44|2034.44|2054.9|2034.9|2054.44|2034.44|16
1640738170000|2021-12-29 00:36:10|2054.45|2034.45|2053.53|2033.53|2054.45|2034.45|2053.53|2033.53|19
1640738180000|2021-12-29 00:36:20|2053.5|2033.5|2052.8|2032.8|2053.5|2033.5|2052.73|2032.73|9
1640738190000|2021-12-29 00:36:30|2052.69|2032.69|2051.48|2031.48|2052.69|2032.69|2051.45|2031.45|22
1640738200000|2021-12-29 00:36:40|2051.46|2031.46|2050.3|2030.3|2051.47|2031.47|2050.3|2030.3|15
1640738210000|2021-12-29 00:36:50|2050.28|2030.28|2048.03|2028.03|2050.3|2030.3|2048.03|2028.03|11
1640738220000|2021-12-29 00:37:00|2048.01|2028.01|2048.06|2028.06|2048.29|2028.29|2047.7|2027.7|14
1640738230000|2021-12-29 00:37:10|2048.13|2028.13|2048.36|2028.36|2049.07|2029.07|2048.13|2028.13|15
1640738240000|2021-12-29 00:37:20|2048.39|2028.39|2047.99|2027.99|2048.39|2028.39|2047.99|2027.99|22
1640738250000|2021-12-29 00:37:30|2047.86|2027.86|2048.51|2028.51|2048.51|2028.51|2047.48|2027.48|26
1640738260000|2021-12-29 00:37:40|2048.58|2028.58|2048.07|2028.07|2048.84|2028.84|2048.01|2028.01|29
1640738270000|2021-12-29 00:37:50|2048.23|2028.23|2047.65|2027.65|2048.3|2028.3|2047.65|2027.65|20
1640738280000|2021-12-29 00:38:00|2047.63|2027.63|2046.88|2026.88|2047.78|2027.78|2046.88|2026.88|12
1640738290000|2021-12-29 00:38:10|2046.8|2026.8|2046.77|2026.77|2046.8|2026.8|2046.6|2026.6|8
1640738300000|2021-12-29 00:38:20|2046.7|2026.7|2048.9|2028.9|2048.94|2028.94|2046.68|2026.68|15
1640738310000|2021-12-29 00:38:30|2049|2029|2049.52|2029.52|2049.65|2029.65|2049|2029|12
1640738320000|2021-12-29 00:38:40|2049.31|2029.31|2048.48|2028.48|2049.32|2029.32|2048.33|2028.33|21
1640738330000|2021-12-29 00:38:50|2048.46|2028.46|2048.84|2028.84|2049.59|2029.59|2048.14|2028.14|30
1640738340000|2021-12-29 00:39:00|2048.83|2028.83|2049.05|2029.05|2049.05|2029.05|2048.62|2028.62|23
1640738350000|2021-12-29 00:39:10|2048.94|2028.94|2045|2025|2049.03|2029.03|2045|2025|31
1640738360000|2021-12-29 00:39:20|2044.95|2024.95|2043.61|2023.61|2045.08|2025.08|2043.54|2023.54|15
1640738370000|2021-12-29 00:39:30|2043.86|2023.86|2044.56|2024.56|2046.08|2026.08|2043.65|2023.65|38
1640738380000|2021-12-29 00:39:40|2044.68|2024.68|2044.7|2024.7|2044.75|2024.75|2044.52|2024.52|20
1640738390000|2021-12-29 00:39:50|2044.71|2024.71|2045.28|2025.28|2046.3|2026.3|2044.71|2024.71|33
1640738400000|2021-12-29 00:40:00|2045.29|2025.29|2045.75|2025.75|2045.79|2025.79|2045.28|2025.28|30
1640738410000|2021-12-29 00:40:10|2045.71|2025.71|2044.66|2024.66|2045.71|2025.71|2044.66|2024.66|26
1640738420000|2021-12-29 00:40:20|2044.38|2024.38|2044.52|2024.52|2044.55|2024.55|2043.94|2023.94|12
1640738430000|2021-12-29 00:40:30|2044.53|2024.53|2044.24|2024.24|2044.69|2024.69|2044.24|2024.24|16
1640738440000|2021-12-29 00:40:40|2044.34|2024.34|2044.32|2024.32|2044.47|2024.47|2043.56|2023.56|13
1640738450000|2021-12-29 00:40:50|2044.29|2024.29|2042.1|2022.1|2044.29|2024.29|2041.55|2021.55|23
1640738460000|2021-12-29 00:41:00|2042.13|2022.13|2042.76|2022.76|2042.93|2022.93|2042.09|2022.09|25
1640738470000|2021-12-29 00:41:10|2042.85|2022.85|2043.34|2023.34|2043.34|2023.34|2042.6|2022.6|28
1640738480000|2021-12-29 00:41:20|2043.33|2023.33|2044.26|2024.26|2044.26|2024.26|2043.2|2023.2|24
1640738490000|2021-12-29 00:41:30|2044.28|2024.28|2044.48|2024.48|2044.48|2024.48|2044.28|2024.28|8
1640738500000|2021-12-29 00:41:40|2044.53|2024.53|2047.86|2027.86|2047.86|2027.86|2044.53|2024.53|29
1640738510000|2021-12-29 00:41:50|2047.56|2027.56|2047.34|2027.34|2047.96|2027.96|2047.28|2027.28|30
1640738520000|2021-12-29 00:42:00|2047.4|2027.4|2047.7|2027.7|2047.81|2027.81|2047.16|2027.16|27
1640738530000|2021-12-29 00:42:10|2047.79|2027.79|2048.46|2028.46|2048.46|2028.46|2047.7|2027.7|25
1640738540000|2021-12-29 00:42:20|2048.45|2028.45|2049.05|2029.05|2049.06|2029.06|2047.94|2027.94|28
1640738550000|2021-12-29 00:42:30|2049.15|2029.15|2049.73|2029.73|2051.12|2031.12|2049.15|2029.15|25
1640738560000|2021-12-29 00:42:40|2049.75|2029.75|2048.86|2028.86|2050.63|2030.63|2048.82|2028.82|22
1640738570000|2021-12-29 00:42:50|2048.77|2028.77|2048.21|2028.21|2048.86|2028.86|2048.21|2028.21|19
1640738580000|2021-12-29 00:43:00|2047.58|2027.58|2048.56|2028.56|2048.56|2028.56|2047.58|2027.58|30
1640738590000|2021-12-29 00:43:10|2048.8|2028.8|2049.15|2029.15|2049.43|2029.43|2048.8|2028.8|21
1640738600000|2021-12-29 00:43:20|2049.16|2029.16|2050.25|2030.25|2050.29|2030.29|2049.15|2029.15|18
1640738610000|2021-12-29 00:43:30|2050.21|2030.21|2049.61|2029.61|2050.28|2030.28|2049.52|2029.52|19
1640738620000|2021-12-29 00:43:40|2049.64|2029.64|2051.12|2031.12|2051.15|2031.15|2049.55|2029.55|29
1640738630000|2021-12-29 00:43:50|2051.16|2031.16|2052.5|2032.5|2052.54|2032.54|2051.16|2031.16|15
1640738640000|2021-12-29 00:44:00|2052.55|2032.55|2053.35|2033.35|2054.61|2034.61|2052.5|2032.5|29
1640738650000|2021-12-29 00:44:10|2053.53|2033.53|2051.64|2031.64|2053.6|2033.6|2051.45|2031.45|28
1640738660000|2021-12-29 00:44:20|2051.72|2031.72|2052.91|2032.91|2053.12|2033.12|2051.28|2031.28|33
1640738670000|2021-12-29 00:44:30|2052.89|2032.89|2062.5|2042.5|2062.5|2042.5|2052.89|2032.89|36
1640738680000|2021-12-29 00:44:40|2062.79|2042.79|2061.59|2041.59|2063.01|2043.01|2060.76|2040.76|33
1640738690000|2021-12-29 00:44:50|2061.77|2041.77|2063.37|2043.37|2063.43|2043.43|2061.77|2041.77|20
1640738700000|2021-12-29 00:45:00|2063.66|2043.66|2064.24|2044.24|2064.24|2044.24|2063.5|2043.5|32
1640738710000|2021-12-29 00:45:10|2064.32|2044.32|2065.31|2045.31|2065.37|2045.37|2064.32|2044.32|21
1640738720000|2021-12-29 00:45:20|2065.09|2045.09|2064.37|2044.37|2065.09|2045.09|2063.63|2043.63|14
1640738730000|2021-12-29 00:45:30|2064.4|2044.4|2065.33|2045.33|2065.33|2045.33|2064.19|2044.19|15
1640738740000|2021-12-29 00:45:40|2065.34|2045.34|2066.92|2046.92|2067|2047|2065.34|2045.34|17
1640738750000|2021-12-29 00:45:50|2066.93|2046.93|2064.85|2044.85|2066.96|2046.96|2064.85|2044.85|24
1640738760000|2021-12-29 00:46:00|2064.88|2044.88|2064.68|2044.68|2064.88|2044.88|2063.85|2043.85|31
1640738770000|2021-12-29 00:46:10|2064.72|2044.72|2063.79|2043.79|2065.34|2045.34|2063.77|2043.77|30
1640738780000|2021-12-29 00:46:20|2063.84|2043.84|2063.24|2043.24|2064.34|2044.34|2063.24|2043.24|15
1640738790000|2021-12-29 00:46:30|2062.99|2042.99|2061.24|2041.24|2062.99|2042.99|2061.24|2041.24|35
1640738800000|2021-12-29 00:46:40|2061.14|2041.14|2063.89|2043.89|2063.97|2043.97|2061.12|2041.12|35
1640738810000|2021-12-29 00:46:50|2063.82|2043.82|2062.57|2042.57|2064.25|2044.25|2062.57|2042.57|32
1640738820000|2021-12-29 00:47:00|2062.62|2042.62|2063.3|2043.3|2063.3|2043.3|2062.36|2042.36|27
1640738830000|2021-12-29 00:47:10|2063.28|2043.28|2063.4|2043.4|2063.48|2043.48|2063.24|2043.24|33
1640738840000|2021-12-29 00:47:20|2063.43|2043.43|2065.68|2045.68|2065.68|2045.68|2063.39|2043.39|32
1640738850000|2021-12-29 00:47:30|2065.52|2045.52|2066.46|2046.46|2066.46|2046.46|2065.52|2045.52|20
1640738860000|2021-12-29 00:47:40|2066.48|2046.48|2066.92|2046.92|2066.92|2046.92|2066.44|2046.44|27
1640738870000|2021-12-29 00:47:50|2066.93|2046.93|2065.73|2045.73|2066.94|2046.94|2065.61|2045.61|25
1640738880000|2021-12-29 00:48:00|2065.74|2045.74|2066.52|2046.52|2066.52|2046.52|2065.59|2045.59|23
1640738890000|2021-12-29 00:48:10|2066.77|2046.77|2066.47|2046.47|2066.8|2046.8|2066.47|2046.47|23
1640738900000|2021-12-29 00:48:20|2066.35|2046.35|2067.28|2047.28|2067.33|2047.33|2066.35|2046.35|21
1640738910000|2021-12-29 00:48:30|2067.31|2047.31|2067.59|2047.59|2067.59|2047.59|2067.22|2047.22|8
1640738920000|2021-12-29 00:48:40|2067.49|2047.49|2067.72|2047.72|2067.73|2047.73|2067.38|2047.38|9
1640738930000|2021-12-29 00:48:50|2067.92|2047.92|2067.42|2047.42|2067.92|2047.92|2067.32|2047.32|7
1640738940000|2021-12-29 00:49:00|2067.43|2047.43|2067.39|2047.39|2067.45|2047.45|2067.24|2047.24|7
1640738950000|2021-12-29 00:49:10|2067.37|2047.37|2067.33|2047.33|2067.58|2047.58|2067.2|2047.2|8
1640738960000|2021-12-29 00:49:20|2067.2|2047.2|2067.2|2047.2|2067.2|2047.2|2067.2|2047.2|1
1640738970000|2021-12-29 00:49:30|2067.09|2047.09|2067.29|2047.29|2067.37|2047.37|2067.09|2047.09|3
1640738980000|2021-12-29 00:49:40|2068.06|2048.06|2067.73|2047.73|2068.06|2048.06|2066.56|2046.56|31
1640738990000|2021-12-29 00:49:50|2067.75|2047.75|2068.02|2048.02|2068.14|2048.14|2067.26|2047.26|17
1640739000000|2021-12-29 00:50:00|2068.06|2048.06|2066.56|2046.56|2068.09|2048.09|2066.48|2046.48|19
1640739010000|2021-12-29 00:50:10|2066.57|2046.57|2066.42|2046.42|2067.13|2047.13|2066.4|2046.4|25
1640739020000|2021-12-29 00:50:20|2066.37|2046.37|2066.45|2046.45|2066.46|2046.46|2066.37|2046.37|8
1640739030000|2021-12-29 00:50:30|2066.55|2046.55|2066.87|2046.87|2066.94|2046.94|2066.4|2046.4|19
1640739040000|2021-12-29 00:50:40|2066.8|2046.8|2065.29|2045.29|2067.08|2047.08|2065.29|2045.29|21
1640739050000|2021-12-29 00:50:50|2065.18|2045.18|2064.59|2044.59|2065.18|2045.18|2063.78|2043.78|26
1640739060000|2021-12-29 00:51:00|2064.36|2044.36|2064.73|2044.73|2065.27|2045.27|2064|2044|25
1640739070000|2021-12-29 00:51:10|2064.78|2044.78|2064.7|2044.7|2064.83|2044.83|2064.53|2044.53|22
1640739080000|2021-12-29 00:51:20|2064.62|2044.62|2064.7|2044.7|2064.7|2044.7|2064.62|2044.62|2
1640739090000|2021-12-29 00:51:30|2064.62|2044.62|2064.38|2044.38|2064.62|2044.62|2064.38|2044.38|2
1640739100000|2021-12-29 00:51:40|2064.37|2044.37|2063.28|2043.28|2064.37|2044.37|2063.24|2043.24|19
1640739110000|2021-12-29 00:51:50|2063.29|2043.29|2063.37|2043.37|2063.42|2043.42|2063.24|2043.24|16
1640739120000|2021-12-29 00:52:00|2063.36|2043.36|2063.42|2043.42|2063.5|2043.5|2063.33|2043.33|12
1640739130000|2021-12-29 00:52:10|2063.41|2043.41|2067.33|2047.33|2067.33|2047.33|2063.35|2043.35|27
1640739140000|2021-12-29 00:52:20|2067.35|2047.35|2068.23|2048.23|2068.37|2048.37|2067.06|2047.06|14
1640739150000|2021-12-29 00:52:30|2068.96|2048.96|2069.47|2049.47|2069.47|2049.47|2068.96|2048.96|9
1640739160000|2021-12-29 00:52:40|2069.4|2049.4|2068.41|2048.41|2069.4|2049.4|2068.35|2048.35|15
1640739170000|2021-12-29 00:52:50|2068.42|2048.42|2068.73|2048.73|2068.79|2048.79|2068.42|2048.42|5
1640739180000|2021-12-29 00:53:00|2068.94|2048.94|2068.6|2048.6|2069.06|2049.06|2068.46|2048.46|8
1640739190000|2021-12-29 00:53:10|2068.65|2048.65|2069.23|2049.23|2069.23|2049.23|2068.52|2048.52|11
1640739200000|2021-12-29 00:53:20|2069.68|2049.68|2069.39|2049.39|2070.18|2050.18|2069.31|2049.31|26
1640739210000|2021-12-29 00:53:30|2069.33|2049.33|2069.61|2049.61|2069.61|2049.61|2069.33|2049.33|10
1640739220000|2021-12-29 00:53:40|2069.76|2049.76|2069.76|2049.76|2069.76|2049.76|2069.76|2049.76|1
1640739230000|2021-12-29 00:53:50|2069.73|2049.73|2070.14|2050.14|2070.14|2050.14|2069.61|2049.61|5
1640739240000|2021-12-29 00:54:00|2070.17|2050.17|2070.15|2050.15|2070.97|2050.97|2070.11|2050.11|19
1640739250000|2021-12-29 00:54:10|2070.06|2050.06|2070.28|2050.28|2070.31|2050.31|2069.96|2049.96|12
1640739260000|2021-12-29 00:54:20|2070.29|2050.29|2069.78|2049.78|2070.29|2050.29|2069.49|2049.49|16
1640739270000|2021-12-29 00:54:30|2069.81|2049.81|2069.54|2049.54|2069.81|2049.81|2069.49|2049.49|5
1640739280000|2021-12-29 00:54:40|2069.56|2049.56|2069.56|2049.56|2069.57|2049.57|2069.56|2049.56|5
1640739290000|2021-12-29 00:54:50|2069.51|2049.51|2069.52|2049.52|2069.71|2049.71|2069.5|2049.5|10
1640739300000|2021-12-29 00:55:00|2069.53|2049.53|2069.61|2049.61|2070.25|2050.25|2069.53|2049.53|15
1640739310000|2021-12-29 00:55:10|2069.58|2049.58|2068|2048|2069.58|2049.58|2067.53|2047.53|26
1640739320000|2021-12-29 00:55:20|2067.99|2047.99|2068.35|2048.35|2068.39|2048.39|2067.99|2047.99|23
1640739330000|2021-12-29 00:55:30|2068.37|2048.37|2069.19|2049.19|2069.19|2049.19|2068.27|2048.27|21
1640739340000|2021-12-29 00:55:40|2069.17|2049.17|2070.77|2050.77|2070.95|2050.95|2069.17|2049.17|13
1640739350000|2021-12-29 00:55:50|2070.78|2050.78|2073.24|2053.24|2073.24|2053.24|2070.77|2050.77|24
1640739360000|2021-12-29 00:56:00|2073.16|2053.16|2073.51|2053.51|2073.65|2053.65|2072.99|2052.99|17
1640739370000|2021-12-29 00:56:10|2073.53|2053.53|2072.02|2052.02|2073.59|2053.59|2070.02|2050.02|34
1640739380000|2021-12-29 00:56:20|2071.94|2051.94|2071.92|2051.92|2072.29|2052.29|2071.74|2051.74|19
1640739390000|2021-12-29 00:56:30|2071.91|2051.91|2073.28|2053.28|2073.29|2053.29|2071.88|2051.88|30
1640739400000|2021-12-29 00:56:40|2073.3|2053.3|2074.17|2054.17|2074.21|2054.21|2073.14|2053.14|24
1640739410000|2021-12-29 00:56:50|2074.2|2054.2|2075.37|2055.37|2075.55|2055.55|2074.2|2054.2|19
1640739420000|2021-12-29 00:57:00|2075.38|2055.38|2075.62|2055.62|2075.62|2055.62|2075.38|2055.38|6
1640739430000|2021-12-29 00:57:10|2075.69|2055.69|2075.34|2055.34|2075.95|2055.95|2075.33|2055.33|13
1640739440000|2021-12-29 00:57:20|2075.35|2055.35|2075.71|2055.71|2075.71|2055.71|2075.32|2055.32|15
1640739450000|2021-12-29 00:57:30|2075.74|2055.74|2075.79|2055.79|2075.79|2055.79|2075.74|2055.74|2
1640739460000|2021-12-29 00:57:40|2075.74|2055.74|2075.4|2055.4|2075.74|2055.74|2075.32|2055.32|18
1640739470000|2021-12-29 00:57:50|2075.41|2055.41|2075.59|2055.59|2075.59|2055.59|2075.32|2055.32|17
1640739480000|2021-12-29 00:58:00|2075.86|2055.86|2077.18|2057.18|2077.18|2057.18|2075.86|2055.86|13
1640739490000|2021-12-29 00:58:10|2077.15|2057.15|2077|2057|2077.42|2057.42|2076.97|2056.97|12
1640739500000|2021-12-29 00:58:20|2076.65|2056.65|2076.68|2056.68|2076.68|2056.68|2076.63|2056.63|4
1640739510000|2021-12-29 00:58:30|2076.83|2056.83|2076.52|2056.52|2076.83|2056.83|2076.44|2056.44|12
1640739520000|2021-12-29 00:58:40|2076.37|2056.37|2076.4|2056.4|2076.53|2056.53|2076.37|2056.37|4
1640739530000|2021-12-29 00:58:50|2076.37|2056.37|2076.84|2056.84|2076.84|2056.84|2076.37|2056.37|9
1640739540000|2021-12-29 00:59:00|2077.27|2057.27|2077.27|2057.27|2077.27|2057.27|2077.27|2057.27|1
1640739550000|2021-12-29 00:59:10|2077.18|2057.18|2076.54|2056.54|2077.18|2057.18|2076.54|2056.54|7
1640739560000|2021-12-29 00:59:20|2076.53|2056.53|2076.56|2056.56|2076.56|2056.56|2076.49|2056.49|8
1640739570000|2021-12-29 00:59:30|2076.57|2056.57|2077.34|2057.34|2077.34|2057.34|2076.42|2056.42|17
1640739580000|2021-12-29 00:59:40|2077.46|2057.46|2078.09|2058.09|2078.14|2058.14|2077.46|2057.46|14
1640739590000|2021-12-29 00:59:50|2078.08|2058.08|2078.69|2058.69|2078.76|2058.76|2078.08|2058.08|12
1640739600000|2021-12-29 01:00:00|2078.7|2058.7|2080.04|2060.04|2080.04|2060.04|2078.7|2058.7|23
1640739610000|2021-12-29 01:00:10|2080.1|2060.1|2080.38|2060.38|2080.38|2060.38|2080|2060|5
1640739620000|2021-12-29 01:00:20|2080.41|2060.41|2080.31|2060.31|2080.48|2060.48|2080.15|2060.15|4
1640739630000|2021-12-29 01:00:30|2080.33|2060.33|2081.03|2061.03|2081.03|2061.03|2080.15|2060.15|6
1640739640000|2021-12-29 01:00:40|2081.01|2061.01|2080.62|2060.62|2081.34|2061.34|2080.51|2060.51|18
1640739650000|2021-12-29 01:00:50|2080.64|2060.64|2078.9|2058.9|2080.64|2060.64|2078.9|2058.9|17
1640739660000|2021-12-29 01:01:00|2078.74|2058.74|2077.82|2057.82|2078.8|2058.8|2077.82|2057.82|20
1640739670000|2021-12-29 01:01:10|2077.84|2057.84|2076.75|2056.75|2077.84|2057.84|2075.77|2055.77|28
1640739680000|2021-12-29 01:01:20|2076.76|2056.76|2078.12|2058.12|2078.12|2058.12|2076.75|2056.75|24
1640739690000|2021-12-29 01:01:30|2078.09|2058.09|2078.11|2058.11|2078.16|2058.16|2077.97|2057.97|20
1640739700000|2021-12-29 01:01:40|2078.18|2058.18|2078.46|2058.46|2079.43|2059.43|2078.18|2058.18|18
1640739710000|2021-12-29 01:01:50|2078.12|2058.12|2078.21|2058.21|2078.75|2058.75|2077.97|2057.97|23
1640739720000|2021-12-29 01:02:00|2077.89|2057.89|2077.8|2057.8|2078.38|2058.38|2077.62|2057.62|20
1640739730000|2021-12-29 01:02:10|2077.78|2057.78|2074.94|2054.94|2077.78|2057.78|2074.78|2054.78|30
1640739740000|2021-12-29 01:02:20|2074.83|2054.83|2072.14|2052.14|2075|2055|2072.14|2052.14|32
1640739750000|2021-12-29 01:02:30|2072.42|2052.42|2071.36|2051.36|2072.42|2052.42|2071.07|2051.07|15
1640739760000|2021-12-29 01:02:40|2071.34|2051.34|2071.77|2051.77|2071.8|2051.8|2071.3|2051.3|11
1640739770000|2021-12-29 01:02:50|2071.76|2051.76|2072.7|2052.7|2072.71|2052.71|2071.66|2051.66|18
1640739780000|2021-12-29 01:03:00|2072.71|2052.71|2072.56|2052.56|2073.54|2053.54|2072.56|2052.56|27
1640739790000|2021-12-29 01:03:10|2072.49|2052.49|2072.47|2052.47|2072.63|2052.63|2072.32|2052.32|23
1640739800000|2021-12-29 01:03:20|2072.48|2052.48|2072.32|2052.32|2072.7|2052.7|2072.32|2052.32|19
1640739810000|2021-12-29 01:03:30|2072.37|2052.37|2074.52|2054.52|2074.52|2054.52|2072.37|2052.37|22
1640739820000|2021-12-29 01:03:40|2074.45|2054.45|2073.42|2053.42|2074.56|2054.56|2073.42|2053.42|26
1640739830000|2021-12-29 01:03:50|2073.25|2053.25|2073.82|2053.82|2073.99|2053.99|2072.44|2052.44|30
1640739840000|2021-12-29 01:04:00|2074.03|2054.03|2075.3|2055.3|2075.41|2055.41|2074.03|2054.03|13
1640739850000|2021-12-29 01:04:10|2075.73|2055.73|2076.91|2056.91|2076.91|2056.91|2075.27|2055.27|23
1640739860000|2021-12-29 01:04:20|2076.88|2056.88|2076.88|2056.88|2076.88|2056.88|2076.88|2056.88|1
1640739870000|2021-12-29 01:04:30|2076.86|2056.86|2076.62|2056.62|2076.86|2056.86|2076.41|2056.41|15
1640739880000|2021-12-29 01:04:40|2076.83|2056.83|2076.49|2056.49|2076.84|2056.84|2076.43|2056.43|9
1640739890000|2021-12-29 01:04:50|2076.5|2056.5|2077.35|2057.35|2077.35|2057.35|2076.44|2056.44|13
1640739900000|2021-12-29 01:05:00|2077.28|2057.28|2077.27|2057.27|2077.32|2057.32|2077.26|2057.26|9
1640739910000|2021-12-29 01:05:10|2077.5|2057.5|2077.43|2057.43|2077.7|2057.7|2077.42|2057.42|6
1640739920000|2021-12-29 01:05:20|2077.4|2057.4|2077.38|2057.38|2077.43|2057.43|2077.34|2057.34|7
1640739930000|2021-12-29 01:05:30|2077.39|2057.39|2080.38|2060.38|2080.38|2060.38|2077.38|2057.38|18
1640739940000|2021-12-29 01:05:40|2080.41|2060.41|2082.29|2062.29|2082.29|2062.29|2080.41|2060.41|23
1640739950000|2021-12-29 01:05:50|2082.3|2062.3|2083.17|2063.17|2083.17|2063.17|2082.3|2062.3|9
1640739960000|2021-12-29 01:06:00|2083.22|2063.22|2084.24|2064.24|2084.24|2064.24|2082.91|2062.91|13
1640739970000|2021-12-29 01:06:10|2084.3|2064.3|2083.62|2063.62|2084.3|2064.3|2083.55|2063.55|13
1640739980000|2021-12-29 01:06:20|2083.65|2063.65|2085.63|2065.63|2085.63|2065.63|2083.65|2063.65|22
1640739990000|2021-12-29 01:06:30|2086.16|2066.16|2086.47|2066.47|2086.59|2066.59|2086.13|2066.13|4
1640740000000|2021-12-29 01:06:40|2086.15|2066.15|2084.33|2064.33|2086.15|2066.15|2083.36|2063.36|32
1640740010000|2021-12-29 01:06:50|2084.34|2064.34|2084.39|2064.39|2084.4|2064.4|2083.47|2063.47|32
1640740020000|2021-12-29 01:07:00|2084.49|2064.49|2084.59|2064.59|2085.35|2065.35|2084.43|2064.43|31
1640740030000|2021-12-29 01:07:10|2084.61|2064.61|2084.6|2064.6|2084.86|2064.86|2084.33|2064.33|31
1640740040000|2021-12-29 01:07:20|2084.56|2064.56|2084.01|2064.01|2084.69|2064.69|2083.95|2063.95|24
1640740050000|2021-12-29 01:07:30|2084.02|2064.02|2081.73|2061.73|2084.02|2064.02|2081.72|2061.72|33
1640740060000|2021-12-29 01:07:40|2081.79|2061.79|2082.87|2062.87|2083.06|2063.06|2081.79|2061.79|29
1640740070000|2021-12-29 01:07:50|2082.83|2062.83|2082.7|2062.7|2083.18|2063.18|2082.33|2062.33|35
1640740080000|2021-12-29 01:08:00|2082.72|2062.72|2083.02|2063.02|2083.09|2063.09|2082.42|2062.42|32
1640740090000|2021-12-29 01:08:10|2083.05|2063.05|2082.55|2062.55|2083.15|2063.15|2082.53|2062.53|27
1640740100000|2021-12-29 01:08:20|2082.58|2062.58|2082.66|2062.66|2082.83|2062.83|2082.56|2062.56|21
1640740110000|2021-12-29 01:08:30|2082.67|2062.67|2082.15|2062.15|2082.82|2062.82|2082.01|2062.01|20
1640740120000|2021-12-29 01:08:40|2082.2|2062.2|2082.39|2062.39|2082.44|2062.44|2081.54|2061.54|29
1640740130000|2021-12-29 01:08:50|2082.49|2062.49|2081.74|2061.74|2082.49|2062.49|2081.71|2061.71|26
1640740140000|2021-12-29 01:09:00|2081.72|2061.72|2081.71|2061.71|2081.94|2061.94|2081.64|2061.64|27
1640740150000|2021-12-29 01:09:10|2081.74|2061.74|2082.08|2062.08|2082.09|2062.09|2081.49|2061.49|26
1640740160000|2021-12-29 01:09:20|2082.14|2062.14|2081.71|2061.71|2082.58|2062.58|2081.71|2061.71|25
1640740170000|2021-12-29 01:09:30|2081.46|2061.46|2080.44|2060.44|2081.46|2061.46|2080.44|2060.44|17
1640740180000|2021-12-29 01:09:40|2079.93|2059.93|2078.46|2058.46|2079.93|2059.93|2078.46|2058.46|21
1640740190000|2021-12-29 01:09:50|2078.62|2058.62|2079.91|2059.91|2080.71|2060.71|2078.51|2058.51|26
1640740200000|2021-12-29 01:10:00|2079.86|2059.86|2079.87|2059.87|2079.97|2059.97|2079.49|2059.49|29
1640740210000|2021-12-29 01:10:10|2079.78|2059.78|2077.7|2057.7|2079.82|2059.82|2077.66|2057.66|29
1640740220000|2021-12-29 01:10:20|2077.16|2057.16|2078.01|2058.01|2078.01|2058.01|2076.55|2056.55|32
1640740230000|2021-12-29 01:10:30|2078.92|2058.92|2079.87|2059.87|2079.87|2059.87|2078.92|2058.92|15
1640740240000|2021-12-29 01:10:40|2080.05|2060.05|2081.16|2061.16|2082.13|2062.13|2080.05|2060.05|25
1640740250000|2021-12-29 01:10:50|2081.02|2061.02|2081.65|2061.65|2082.12|2062.12|2081.02|2061.02|30
1640740260000|2021-12-29 01:11:00|2081.66|2061.66|2081.68|2061.68|2081.94|2061.94|2081.35|2061.35|26
1640740270000|2021-12-29 01:11:10|2081.89|2061.89|2081.96|2061.96|2082.07|2062.07|2081.89|2061.89|25
1640740280000|2021-12-29 01:11:20|2081.97|2061.97|2081.38|2061.38|2082.25|2062.25|2081.38|2061.38|27
1640740290000|2021-12-29 01:11:30|2081.33|2061.33|2081.02|2061.02|2081.33|2061.33|2080.98|2060.98|34
1640740300000|2021-12-29 01:11:40|2080.71|2060.71|2081.57|2061.57|2081.57|2061.57|2080.71|2060.71|22
1640740310000|2021-12-29 01:11:50|2081.97|2061.97|2082.61|2062.61|2082.73|2062.73|2081.72|2061.72|26
1640740320000|2021-12-29 01:12:00|2082.62|2062.62|2082.56|2062.56|2082.64|2062.64|2082.56|2062.56|18
1640740330000|2021-12-29 01:12:10|2083.15|2063.15|2083.27|2063.27|2083.28|2063.28|2082.86|2062.86|16
1640740340000|2021-12-29 01:12:20|2083.29|2063.29|2082.62|2062.62|2083.29|2063.29|2082.62|2062.62|15
1640740350000|2021-12-29 01:12:30|2082.51|2062.51|2082.2|2062.2|2082.61|2062.61|2082.2|2062.2|28
1640740360000|2021-12-29 01:12:40|2082.16|2062.16|2079.19|2059.19|2082.19|2062.19|2079.16|2059.16|23
1640740370000|2021-12-29 01:12:50|2079.13|2059.13|2079.48|2059.48|2079.66|2059.66|2078.63|2058.63|19
1640740380000|2021-12-29 01:13:00|2079.54|2059.54|2079.92|2059.92|2079.92|2059.92|2079.37|2059.37|23
1640740390000|2021-12-29 01:13:10|2079.93|2059.93|2081.04|2061.04|2081.04|2061.04|2079.85|2059.85|31
1640740400000|2021-12-29 01:13:20|2081.23|2061.23|2081.15|2061.15|2081.34|2061.34|2081.01|2061.01|21
1640740410000|2021-12-29 01:13:30|2081.16|2061.16|2080.61|2060.61|2081.58|2061.58|2080.54|2060.54|16
1640740420000|2021-12-29 01:13:40|2080.75|2060.75|2081.48|2061.48|2081.49|2061.49|2080.75|2060.75|10
1640740430000|2021-12-29 01:13:50|2081.37|2061.37|2080.4|2060.4|2081.37|2061.37|2080.14|2060.14|25
1640740440000|2021-12-29 01:14:00|2080.39|2060.39|2080.9|2060.9|2080.9|2060.9|2079.73|2059.73|24
1640740450000|2021-12-29 01:14:10|2080.97|2060.97|2082.18|2062.18|2082.83|2062.83|2080.9|2060.9|19
1640740460000|2021-12-29 01:14:20|2082.2|2062.2|2082.47|2062.47|2082.49|2062.49|2082.2|2062.2|23
1640740470000|2021-12-29 01:14:30|2082.46|2062.46|2082.56|2062.56|2082.62|2062.62|2082.46|2062.46|16
1640740480000|2021-12-29 01:14:40|2082.53|2062.53|2082.6|2062.6|2082.77|2062.77|2082.44|2062.44|16
1640740490000|2021-12-29 01:14:50|2082.61|2062.61|2083.96|2063.96|2083.96|2063.96|2082.6|2062.6|11
1640740500000|2021-12-29 01:15:00|2084|2064|2084.9|2064.9|2085.51|2065.51|2084|2064|28
1640740510000|2021-12-29 01:15:10|2084.92|2064.92|2083.41|2063.41|2084.92|2064.92|2083.41|2063.41|22
1640740520000|2021-12-29 01:15:20|2082.86|2062.86|2082.5|2062.5|2082.87|2062.87|2082.5|2062.5|28
1640740530000|2021-12-29 01:15:30|2082.54|2062.54|2082.57|2062.57|2083.01|2063.01|2082.49|2062.49|26
1640740540000|2021-12-29 01:15:40|2082.77|2062.77|2083.22|2063.22|2083.29|2063.29|2082.61|2062.61|20
1640740550000|2021-12-29 01:15:50|2083.24|2063.24|2082.81|2062.81|2083.24|2063.24|2082.61|2062.61|16
1640740560000|2021-12-29 01:16:00|2082.77|2062.77|2083.06|2063.06|2083.15|2063.15|2082.63|2062.63|17
1640740570000|2021-12-29 01:16:10|2083.08|2063.08|2081.5|2061.5|2083.15|2063.15|2081.45|2061.45|18
1640740580000|2021-12-29 01:16:20|2081.46|2061.46|2080.4|2060.4|2081.5|2061.5|2079.46|2059.46|25
1640740590000|2021-12-29 01:16:30|2080.39|2060.39|2080.83|2060.83|2080.83|2060.83|2080.36|2060.36|29
1640740600000|2021-12-29 01:16:40|2081.07|2061.07|2081.42|2061.42|2081.67|2061.67|2081.07|2061.07|17
1640740610000|2021-12-29 01:16:50|2081.38|2061.38|2080.8|2060.8|2081.41|2061.41|2080.8|2060.8|12
1640740620000|2021-12-29 01:17:00|2080.82|2060.82|2079.87|2059.87|2081.03|2061.03|2079.87|2059.87|19
1640740630000|2021-12-29 01:17:10|2079.84|2059.84|2079.75|2059.75|2079.85|2059.85|2079.75|2059.75|5
1640740640000|2021-12-29 01:17:20|2079.65|2059.65|2077.77|2057.77|2079.66|2059.66|2077.53|2057.53|24
1640740650000|2021-12-29 01:17:30|2077.73|2057.73|2077.2|2057.2|2077.77|2057.77|2077.1|2057.1|26
1640740660000|2021-12-29 01:17:40|2077.45|2057.45|2079.48|2059.48|2079.48|2059.48|2077.31|2057.31|30
1640740670000|2021-12-29 01:17:50|2079.46|2059.46|2081.16|2061.16|2081.16|2061.16|2079.44|2059.44|15
1640740680000|2021-12-29 01:18:00|2081.06|2061.06|2081.56|2061.56|2081.71|2061.71|2081.05|2061.05|23
1640740690000|2021-12-29 01:18:10|2081.49|2061.49|2080.44|2060.44|2081.49|2061.49|2080.35|2060.35|21
1640740700000|2021-12-29 01:18:20|2080.42|2060.42|2081.44|2061.44|2081.48|2061.48|2080.42|2060.42|27
1640740710000|2021-12-29 01:18:30|2081.47|2061.47|2081.84|2061.84|2081.84|2061.84|2081.35|2061.35|19
1640740720000|2021-12-29 01:18:40|2081.86|2061.86|2083.28|2063.28|2084.92|2064.92|2081.86|2061.86|24
1640740730000|2021-12-29 01:18:50|2083.29|2063.29|2084.49|2064.49|2084.49|2064.49|2083.29|2063.29|30
1640740740000|2021-12-29 01:19:00|2084.51|2064.51|2084.9|2064.9|2085.06|2065.06|2084.49|2064.49|22
1640740750000|2021-12-29 01:19:10|2084.79|2064.79|2085.07|2065.07|2085.07|2065.07|2084.7|2064.7|21
1640740760000|2021-12-29 01:19:20|2085.1|2065.1|2085.14|2065.14|2085.39|2065.39|2085.1|2065.1|10
1640740770000|2021-12-29 01:19:30|2084.98|2064.98|2083.84|2063.84|2084.98|2064.98|2083.57|2063.57|22
1640740780000|2021-12-29 01:19:40|2084|2064|2083.42|2063.42|2084.28|2064.28|2083.42|2063.42|17
1640740790000|2021-12-29 01:19:50|2083.57|2063.57|2083.7|2063.7|2083.99|2063.99|2083.39|2063.39|21
1640740800000|2021-12-29 01:20:00|2083.51|2063.51|2084.47|2064.47|2084.55|2064.55|2083.51|2063.51|30
1640740810000|2021-12-29 01:20:10|2084.49|2064.49|2085.24|2065.24|2085.24|2065.24|2084.4|2064.4|27
1640740820000|2021-12-29 01:20:20|2085.23|2065.23|2085.25|2065.25|2085.28|2065.28|2085.06|2065.06|16
1640740830000|2021-12-29 01:20:30|2085.24|2065.24|2085.86|2065.86|2085.86|2065.86|2085.24|2065.24|12
1640740840000|2021-12-29 01:20:40|2085.91|2065.91|2086.83|2066.83|2087.01|2067.01|2085.91|2065.91|20
1640740850000|2021-12-29 01:20:50|2086.89|2066.89|2087.22|2067.22|2087.22|2067.22|2086.83|2066.83|13
1640740860000|2021-12-29 01:21:00|2087.17|2067.17|2086.46|2066.46|2087.21|2067.21|2086.42|2066.42|22
1640740870000|2021-12-29 01:21:10|2086.45|2066.45|2085.48|2065.48|2086.48|2066.48|2085.48|2065.48|21
1640740880000|2021-12-29 01:21:20|2085.53|2065.53|2085.58|2065.58|2085.68|2065.68|2084.82|2064.82|29
1640740890000|2021-12-29 01:21:30|2085.57|2065.57|2086.33|2066.33|2086.35|2066.35|2085.57|2065.57|17
1640740900000|2021-12-29 01:21:40|2086.37|2066.37|2086.88|2066.88|2087.1|2067.1|2086.37|2066.37|16
1640740910000|2021-12-29 01:21:50|2087.02|2067.02|2087.64|2067.64|2087.64|2067.64|2087.01|2067.01|15
1640740920000|2021-12-29 01:22:00|2087.96|2067.96|2088.38|2068.38|2088.38|2068.38|2087.74|2067.74|20
1640740930000|2021-12-29 01:22:10|2088.35|2068.35|2088.46|2068.46|2088.51|2068.51|2088.21|2068.21|21
1640740940000|2021-12-29 01:22:20|2088.41|2068.41|2088.58|2068.58|2089.03|2069.03|2088.4|2068.4|29
1640740950000|2021-12-29 01:22:30|2088.76|2068.76|2088.84|2068.84|2088.99|2068.99|2088.67|2068.67|28
1640740960000|2021-12-29 01:22:40|2088.78|2068.78|2089.11|2069.11|2089.12|2069.12|2088.72|2068.72|24
1640740970000|2021-12-29 01:22:50|2089.1|2069.1|2089.35|2069.35|2089.37|2069.37|2089.1|2069.1|12
1640740980000|2021-12-29 01:23:00|2089.32|2069.32|2089.46|2069.46|2089.47|2069.47|2089.32|2069.32|12
1640740990000|2021-12-29 01:23:10|2089.47|2069.47|2089.46|2069.46|2089.49|2069.49|2089.46|2069.46|3
1640741000000|2021-12-29 01:23:20|2089.48|2069.48|2090.26|2070.26|2090.34|2070.34|2089.48|2069.48|9
1640741010000|2021-12-29 01:23:30|2090.25|2070.25|2090.42|2070.42|2090.42|2070.42|2089.61|2069.61|8
1640741020000|2021-12-29 01:23:40|2090.34|2070.34|2090.47|2070.47|2090.47|2070.47|2090.22|2070.22|10
1640741030000|2021-12-29 01:23:50|2090.53|2070.53|2090.52|2070.52|2090.53|2070.53|2090.52|2070.52|2
1640741040000|2021-12-29 01:24:00|2090.5|2070.5|2088.81|2068.81|2090.52|2070.52|2088.43|2068.43|29
1640741050000|2021-12-29 01:24:10|2088.84|2068.84|2087.96|2067.96|2088.84|2068.84|2087.43|2067.43|32
1640741060000|2021-12-29 01:24:20|2088.03|2068.03|2087.61|2067.61|2088.45|2068.45|2087.61|2067.61|28
1640741070000|2021-12-29 01:24:30|2087.71|2067.71|2086.86|2066.86|2087.83|2067.83|2086.86|2066.86|20
1640741080000|2021-12-29 01:24:40|2086.81|2066.81|2085.69|2065.69|2086.81|2066.81|2085.25|2065.25|24
1640741090000|2021-12-29 01:24:50|2085.62|2065.62|2085.45|2065.45|2085.97|2065.97|2084.93|2064.93|20
1640741100000|2021-12-29 01:25:00|2085.52|2065.52|2083.97|2063.97|2085.55|2065.55|2083.97|2063.97|22
1640741110000|2021-12-29 01:25:10|2083.82|2063.82|2083.97|2063.97|2084.14|2064.14|2083.77|2063.77|23
1640741120000|2021-12-29 01:25:20|2083.98|2063.98|2083.92|2063.92|2084.11|2064.11|2083.59|2063.59|18
1640741130000|2021-12-29 01:25:30|2083.82|2063.82|2083.55|2063.55|2083.82|2063.82|2083.52|2063.52|17
1640741140000|2021-12-29 01:25:40|2083.54|2063.54|2085.21|2065.21|2085.36|2065.36|2083.4|2063.4|27
1640741150000|2021-12-29 01:25:50|2085.27|2065.27|2084.75|2064.75|2085.41|2065.41|2084.71|2064.71|13
1640741160000|2021-12-29 01:26:00|2084.58|2064.58|2084.65|2064.65|2084.71|2064.71|2084.58|2064.58|7
1640741170000|2021-12-29 01:26:10|2084.68|2064.68|2083.76|2063.76|2084.68|2064.68|2083.6|2063.6|13
1640741180000|2021-12-29 01:26:20|2083.72|2063.72|2083.66|2063.66|2083.78|2063.78|2083.63|2063.63|7
1640741190000|2021-12-29 01:26:30|2083.62|2063.62|2083.71|2063.71|2083.8|2063.8|2083.62|2063.62|19
1640741200000|2021-12-29 01:26:40|2083.69|2063.69|2083.74|2063.74|2083.74|2063.74|2083.66|2063.66|10
1640741210000|2021-12-29 01:26:50|2083.81|2063.81|2084.61|2064.61|2084.64|2064.64|2083.74|2063.74|12
1640741220000|2021-12-29 01:27:00|2084.64|2064.64|2084.25|2064.25|2084.65|2064.65|2084.25|2064.25|11
1640741230000|2021-12-29 01:27:10|2084.07|2064.07|2081.91|2061.91|2084.07|2064.07|2081.78|2061.78|24
1640741240000|2021-12-29 01:27:20|2081.74|2061.74|2081.8|2061.8|2082.08|2062.08|2081.6|2061.6|23
1640741250000|2021-12-29 01:27:30|2081.79|2061.79|2081.66|2061.66|2081.81|2061.81|2081.52|2061.52|26
1640741260000|2021-12-29 01:27:40|2081.65|2061.65|2081.5|2061.5|2081.66|2061.66|2081.5|2061.5|19
1640741270000|2021-12-29 01:27:50|2081.45|2061.45|2081.56|2061.56|2081.61|2061.61|2081.45|2061.45|18
1640741280000|2021-12-29 01:28:00|2081.55|2061.55|2081.5|2061.5|2081.56|2061.56|2081.5|2061.5|8
1640741290000|2021-12-29 01:28:10|2081.48|2061.48|2081.15|2061.15|2081.48|2061.48|2080.92|2060.92|14
1640741300000|2021-12-29 01:28:20|2081.21|2061.21|2081.45|2061.45|2082.11|2062.11|2081.04|2061.04|31
1640741310000|2021-12-29 01:28:30|2081.43|2061.43|2081.51|2061.51|2081.76|2061.76|2081.16|2061.16|19
1640741320000|2021-12-29 01:28:40|2081.92|2061.92|2081.99|2061.99|2082|2062|2081.55|2061.55|22
1640741330000|2021-12-29 01:28:50|2081.91|2061.91|2079.33|2059.33|2082.06|2062.06|2079.26|2059.26|28
1640741340000|2021-12-29 01:29:00|2079.18|2059.18|2077.44|2057.44|2079.18|2059.18|2077.17|2057.17|17
1640741350000|2021-12-29 01:29:10|2077.49|2057.49|2075.7|2055.7|2077.49|2057.49|2075.52|2055.52|36
1640741360000|2021-12-29 01:29:20|2075.67|2055.67|2075.69|2055.69|2075.85|2055.85|2075.52|2055.52|33
1640741370000|2021-12-29 01:29:30|2075.67|2055.67|2075.76|2055.76|2075.91|2055.91|2075.6|2055.6|28
1640741380000|2021-12-29 01:29:40|2075.79|2055.79|2077.24|2057.24|2077.39|2057.39|2075.79|2055.79|33
1640741390000|2021-12-29 01:29:50|2077.19|2057.19|2075.68|2055.68|2077.19|2057.19|2075.68|2055.68|22
1640741400000|2021-12-29 01:30:00|2075.81|2055.81|2073.96|2053.96|2075.84|2055.84|2073.92|2053.92|27
1640741410000|2021-12-29 01:30:10|2073.92|2053.92|2072.91|2052.91|2073.92|2053.92|2072.81|2052.81|23
1640741420000|2021-12-29 01:30:20|2072.94|2052.94|2073.31|2053.31|2073.31|2053.31|2072.92|2052.92|17
1640741430000|2021-12-29 01:30:30|2073.16|2053.16|2072.94|2052.94|2073.16|2053.16|2072.93|2052.93|9
1640741440000|2021-12-29 01:30:40|2073.01|2053.01|2073.41|2053.41|2073.49|2053.49|2073|2053|12
1640741450000|2021-12-29 01:30:50|2073.47|2053.47|2074.55|2054.55|2074.68|2054.68|2073.35|2053.35|20
1640741460000|2021-12-29 01:31:00|2074.56|2054.56|2074.42|2054.42|2074.65|2054.65|2074.37|2054.37|22
1640741470000|2021-12-29 01:31:10|2074.41|2054.41|2074.32|2054.32|2074.48|2054.48|2073.96|2053.96|27
1640741480000|2021-12-29 01:31:20|2074.33|2054.33|2072.7|2052.7|2074.54|2054.54|2072.7|2052.7|29
1640741490000|2021-12-29 01:31:30|2072.52|2052.52|2072.57|2052.57|2072.71|2052.71|2072.18|2052.18|25
1640741500000|2021-12-29 01:31:40|2072.59|2052.59|2073.21|2053.21|2073.36|2053.36|2072.59|2052.59|24
1640741510000|2021-12-29 01:31:50|2073.24|2053.24|2074.09|2054.09|2074.44|2054.44|2073.24|2053.24|26
1640741520000|2021-12-29 01:32:00|2073.97|2053.97|2073.85|2053.85|2073.97|2053.97|2073.56|2053.56|17
1640741530000|2021-12-29 01:32:10|2074.03|2054.03|2073.55|2053.55|2074.03|2054.03|2073.55|2053.55|8
1640741540000|2021-12-29 01:32:20|2073.54|2053.54|2073.67|2053.67|2073.67|2053.67|2073.5|2053.5|7
1640741550000|2021-12-29 01:32:30|2073.68|2053.68|2072.84|2052.84|2073.68|2053.68|2072.81|2052.81|23
1640741560000|2021-12-29 01:32:40|2072.81|2052.81|2073.43|2053.43|2073.45|2053.45|2072.81|2052.81|23
1640741570000|2021-12-29 01:32:50|2073.45|2053.45|2071.83|2051.83|2073.45|2053.45|2071.38|2051.38|29
1640741580000|2021-12-29 01:33:00|2071.39|2051.39|2070.82|2050.82|2071.39|2051.39|2070.39|2050.39|12
1640741590000|2021-12-29 01:33:10|2070.89|2050.89|2070.74|2050.74|2070.89|2050.89|2070.74|2050.74|4
1640741600000|2021-12-29 01:33:20|2070.6|2050.6|2068.97|2048.97|2070.6|2050.6|2068.97|2048.97|28
1640741610000|2021-12-29 01:33:30|2068.96|2048.96|2069.51|2049.51|2070.3|2050.3|2068.96|2048.96|29
1640741620000|2021-12-29 01:33:40|2069.52|2049.52|2068.77|2048.77|2069.64|2049.64|2068.63|2048.63|22
1640741630000|2021-12-29 01:33:50|2068.8|2048.8|2070.29|2050.29|2070.32|2050.32|2068.8|2048.8|26
1640741640000|2021-12-29 01:34:00|2070.34|2050.34|2070.23|2050.23|2070.34|2050.34|2070.23|2050.23|4
1640741650000|2021-12-29 01:34:10|2070.16|2050.16|2073.68|2053.68|2074.75|2054.75|2070.16|2050.16|33
1640741660000|2021-12-29 01:34:20|2073.82|2053.82|2073.12|2053.12|2074.42|2054.42|2073.09|2053.09|26
1640741670000|2021-12-29 01:34:30|2073.13|2053.13|2073.27|2053.27|2073.49|2053.49|2072.82|2052.82|27
1640741680000|2021-12-29 01:34:40|2073.32|2053.32|2073.6|2053.6|2074.28|2054.28|2073.32|2053.32|24
1640741690000|2021-12-29 01:34:50|2073.72|2053.72|2072.52|2052.52|2073.73|2053.73|2072.51|2052.51|25
1640741700000|2021-12-29 01:35:00|2072.46|2052.46|2072.55|2052.55|2073.22|2053.22|2072.46|2052.46|29
1640741710000|2021-12-29 01:35:10|2072.6|2052.6|2072.21|2052.21|2072.69|2052.69|2072|2052|26
1640741720000|2021-12-29 01:35:20|2072.04|2052.04|2072.46|2052.46|2072.46|2052.46|2071.66|2051.66|24
1640741730000|2021-12-29 01:35:30|2072.39|2052.39|2073.65|2053.65|2073.69|2053.69|2072.07|2052.07|16
1640741740000|2021-12-29 01:35:40|2073.33|2053.33|2072.8|2052.8|2073.43|2053.43|2072.79|2052.79|25
1640741750000|2021-12-29 01:35:50|2072.81|2052.81|2072.86|2052.86|2073.2|2053.2|2072.58|2052.58|27
1640741760000|2021-12-29 01:36:00|2072.87|2052.87|2072.71|2052.71|2072.87|2052.87|2072.52|2052.52|20
1640741770000|2021-12-29 01:36:10|2072.72|2052.72|2073.29|2053.29|2073.31|2053.31|2072.72|2052.72|22
1640741780000|2021-12-29 01:36:20|2073.14|2053.14|2072.6|2052.6|2073.14|2053.14|2072.6|2052.6|21
1640741790000|2021-12-29 01:36:30|2072.65|2052.65|2073|2053|2073.08|2053.08|2072.63|2052.63|24
1640741800000|2021-12-29 01:36:40|2073.01|2053.01|2074.32|2054.32|2074.33|2054.33|2073.01|2053.01|16
1640741810000|2021-12-29 01:36:50|2074.33|2054.33|2074.3|2054.3|2074.36|2054.36|2074.27|2054.27|18
1640741820000|2021-12-29 01:37:00|2074.35|2054.35|2073.47|2053.47|2074.51|2054.51|2073.47|2053.47|16
1640741830000|2021-12-29 01:37:10|2073.43|2053.43|2072.06|2052.06|2073.52|2053.52|2072.06|2052.06|25
1640741840000|2021-12-29 01:37:20|2072|2052|2072.33|2052.33|2072.33|2052.33|2071.48|2051.48|24
1640741850000|2021-12-29 01:37:30|2072.34|2052.34|2072.42|2052.42|2072.43|2052.43|2072.07|2052.07|6
1640741860000|2021-12-29 01:37:40|2072.43|2052.43|2072.77|2052.77|2072.77|2052.77|2072.01|2052.01|25
1640741870000|2021-12-29 01:37:50|2072.71|2052.71|2072.67|2052.67|2073.07|2053.07|2072.67|2052.67|28
1640741880000|2021-12-29 01:38:00|2072.73|2052.73|2072.62|2052.62|2072.73|2052.73|2072.45|2052.45|14
1640741890000|2021-12-29 01:38:10|2072.56|2052.56|2072.43|2052.43|2072.58|2052.58|2072.43|2052.43|20
1640741900000|2021-12-29 01:38:20|2072.48|2052.48|2071.5|2051.5|2072.49|2052.49|2071.31|2051.31|28
1640741910000|2021-12-29 01:38:30|2071.51|2051.51|2070.79|2050.79|2071.55|2051.55|2070.78|2050.78|13
1640741920000|2021-12-29 01:38:40|2070.78|2050.78|2069.65|2049.65|2070.78|2050.78|2069.34|2049.34|21
1640741930000|2021-12-29 01:38:50|2069.66|2049.66|2070.37|2050.37|2070.52|2050.52|2069.63|2049.63|16
1640741940000|2021-12-29 01:39:00|2070.5|2050.5|2068.87|2048.87|2070.5|2050.5|2068.77|2048.77|28
1640741950000|2021-12-29 01:39:10|2068.94|2048.94|2068.75|2048.75|2068.94|2048.94|2068.59|2048.59|20
1640741960000|2021-12-29 01:39:20|2068.73|2048.73|2068.32|2048.32|2068.97|2048.97|2068.18|2048.18|12
1640741970000|2021-12-29 01:39:30|2068.28|2048.28|2069.45|2049.45|2069.5|2049.5|2068.28|2048.28|21
1640741980000|2021-12-29 01:39:40|2069.48|2049.48|2071.26|2051.26|2071.28|2051.28|2069.45|2049.45|25
1640741990000|2021-12-29 01:39:50|2071.22|2051.22|2071.6|2051.6|2072.08|2052.08|2071.16|2051.16|25
1640742000000|2021-12-29 01:40:00|2071.57|2051.57|2070.67|2050.67|2071.59|2051.59|2070.2|2050.2|26
1640742010000|2021-12-29 01:40:10|2070.66|2050.66|2073.16|2053.16|2073.16|2053.16|2070.66|2050.66|26
1640742020000|2021-12-29 01:40:20|2073.4|2053.4|2074.73|2054.73|2074.76|2054.76|2073.4|2053.4|12
1640742030000|2021-12-29 01:40:30|2075.26|2055.26|2076.45|2056.45|2076.6|2056.6|2075.26|2055.26|26
1640742040000|2021-12-29 01:40:40|2076.42|2056.42|2076.53|2056.53|2076.53|2056.53|2076.42|2056.42|11
1640742050000|2021-12-29 01:40:50|2076.45|2056.45|2076.45|2056.45|2076.49|2056.49|2076.11|2056.11|9
1640742060000|2021-12-29 01:41:00|2076.27|2056.27|2076.43|2056.43|2076.44|2056.44|2076.27|2056.27|7
1640742070000|2021-12-29 01:41:10|2076.27|2056.27|2077.2|2057.2|2077.42|2057.42|2076.27|2056.27|17
1640742080000|2021-12-29 01:41:20|2077.3|2057.3|2077.73|2057.73|2077.78|2057.78|2077.1|2057.1|27
1640742090000|2021-12-29 01:41:30|2077.81|2057.81|2077.8|2057.8|2078.23|2058.23|2077.73|2057.73|29
1640742100000|2021-12-29 01:41:40|2077.77|2057.77|2077.28|2057.28|2077.82|2057.82|2076.86|2056.86|20
1640742110000|2021-12-29 01:41:50|2077.3|2057.3|2078.42|2058.42|2078.47|2058.47|2077.3|2057.3|26
1640742120000|2021-12-29 01:42:00|2078.47|2058.47|2079.06|2059.06|2079.18|2059.18|2078.43|2058.43|23
1640742130000|2021-12-29 01:42:10|2078.84|2058.84|2076.96|2056.96|2078.84|2058.84|2076.96|2056.96|28
1640742140000|2021-12-29 01:42:20|2076.84|2056.84|2077.76|2057.76|2077.81|2057.81|2076.62|2056.62|30
1640742150000|2021-12-29 01:42:30|2077.74|2057.74|2078.63|2058.63|2078.69|2058.69|2077.46|2057.46|28
1640742160000|2021-12-29 01:42:40|2078.64|2058.64|2078.69|2058.69|2078.77|2058.77|2078.56|2058.56|17
1640742170000|2021-12-29 01:42:50|2078.67|2058.67|2078.98|2058.98|2079.16|2059.16|2078.61|2058.61|14
1640742180000|2021-12-29 01:43:00|2078.99|2058.99|2078.88|2058.88|2079.01|2059.01|2078.87|2058.87|13
1640742190000|2021-12-29 01:43:10|2078.9|2058.9|2080.34|2060.34|2080.34|2060.34|2078.9|2058.9|29
1640742200000|2021-12-29 01:43:20|2080.31|2060.31|2081.12|2061.12|2081.28|2061.28|2080.01|2060.01|17
1640742210000|2021-12-29 01:43:30|2081.16|2061.16|2079.95|2059.95|2081.53|2061.53|2079.93|2059.93|30
1640742220000|2021-12-29 01:43:40|2080.02|2060.02|2079.31|2059.31|2080.02|2060.02|2077.78|2057.78|31
1640742230000|2021-12-29 01:43:50|2079.3|2059.3|2080.59|2060.59|2080.72|2060.72|2079.2|2059.2|33
1640742240000|2021-12-29 01:44:00|2080.57|2060.57|2081.44|2061.44|2081.52|2061.52|2080.57|2060.57|25
1640742250000|2021-12-29 01:44:10|2081.47|2061.47|2081.51|2061.51|2081.51|2061.51|2081.38|2061.38|19
1640742260000|2021-12-29 01:44:20|2081.53|2061.53|2081.55|2061.55|2081.58|2061.58|2081.45|2061.45|27
1640742270000|2021-12-29 01:44:30|2081.48|2061.48|2081.48|2061.48|2081.59|2061.59|2081.48|2061.48|14
1640742280000|2021-12-29 01:44:40|2081.69|2061.69|2081.83|2061.83|2082.15|2062.15|2081.63|2061.63|18
1640742290000|2021-12-29 01:44:50|2081.8|2061.8|2081.66|2061.66|2081.96|2061.96|2081.65|2061.65|25
1640742300000|2021-12-29 01:45:00|2081.68|2061.68|2081.56|2061.56|2081.83|2061.83|2081.54|2061.54|27
1640742310000|2021-12-29 01:45:10|2081.55|2061.55|2081.39|2061.39|2081.64|2061.64|2081.36|2061.36|17
1640742320000|2021-12-29 01:45:20|2081.37|2061.37|2079.84|2059.84|2081.37|2061.37|2079.76|2059.76|28
1640742330000|2021-12-29 01:45:30|2080.09|2060.09|2080.97|2060.97|2081.09|2061.09|2079.85|2059.85|30
1640742340000|2021-12-29 01:45:40|2080.98|2060.98|2081.41|2061.41|2081.46|2061.46|2080.98|2060.98|10
1640742350000|2021-12-29 01:45:50|2081.28|2061.28|2080.73|2060.73|2081.37|2061.37|2080.5|2060.5|27
1640742360000|2021-12-29 01:46:00|2080.51|2060.51|2080.77|2060.77|2080.77|2060.77|2080.51|2060.51|8
1640742370000|2021-12-29 01:46:10|2080.74|2060.74|2081.19|2061.19|2081.19|2061.19|2080.6|2060.6|17
1640742380000|2021-12-29 01:46:20|2081.2|2061.2|2082.17|2062.17|2082.56|2062.56|2081.12|2061.12|14
1640742390000|2021-12-29 01:46:30|2082.32|2062.32|2082.41|2062.41|2082.48|2062.48|2082.32|2062.32|7
1640742400000|2021-12-29 01:46:40|2082.42|2062.42|2082.15|2062.15|2082.66|2062.66|2082.14|2062.14|20
1640742410000|2021-12-29 01:46:50|2081.91|2061.91|2081.42|2061.42|2081.91|2061.91|2081.33|2061.33|20
1640742420000|2021-12-29 01:47:00|2081.45|2061.45|2081.58|2061.58|2081.58|2061.58|2081.45|2061.45|20
1640742430000|2021-12-29 01:47:10|2081.54|2061.54|2081.44|2061.44|2081.58|2061.58|2081.44|2061.44|10
1640742440000|2021-12-29 01:47:20|2081.45|2061.45|2081.42|2061.42|2081.46|2061.46|2081.37|2061.37|6
1640742450000|2021-12-29 01:47:30|2081.32|2061.32|2081.4|2061.4|2081.43|2061.43|2081.32|2061.32|13
1640742460000|2021-12-29 01:47:40|2081.42|2061.42|2081.22|2061.22|2081.45|2061.45|2080.93|2060.93|24
1640742470000|2021-12-29 01:47:50|2081.23|2061.23|2081.11|2061.11|2081.31|2061.31|2081.04|2061.04|16
1640742480000|2021-12-29 01:48:00|2081.12|2061.12|2081.21|2061.21|2081.57|2061.57|2080.92|2060.92|26
1640742490000|2021-12-29 01:48:10|2081.11|2061.11|2081.43|2061.43|2081.62|2061.62|2081.11|2061.11|16
1640742500000|2021-12-29 01:48:20|2081.23|2061.23|2080.66|2060.66|2081.23|2061.23|2080.66|2060.66|14
1640742510000|2021-12-29 01:48:30|2080.67|2060.67|2079.73|2059.73|2080.67|2060.67|2079.73|2059.73|19
1640742520000|2021-12-29 01:48:40|2079.69|2059.69|2078.95|2058.95|2079.69|2059.69|2078.74|2058.74|22
1640742530000|2021-12-29 01:48:50|2078.93|2058.93|2077.58|2057.58|2078.93|2058.93|2077.58|2057.58|30
1640742540000|2021-12-29 01:49:00|2077.55|2057.55|2079.55|2059.55|2079.55|2059.55|2077.01|2057.01|31
1640742550000|2021-12-29 01:49:10|2079.47|2059.47|2079.5|2059.5|2079.63|2059.63|2079.35|2059.35|23
1640742560000|2021-12-29 01:49:20|2079.57|2059.57|2080.02|2060.02|2080.26|2060.26|2079.52|2059.52|27
1640742570000|2021-12-29 01:49:30|2080.09|2060.09|2080.33|2060.33|2080.33|2060.33|2079.92|2059.92|22
1640742580000|2021-12-29 01:49:40|2080.34|2060.34|2081.51|2061.51|2081.56|2061.56|2080.29|2060.29|25
1640742590000|2021-12-29 01:49:50|2081.5|2061.5|2081.08|2061.08|2081.51|2061.51|2080.87|2060.87|22
1640742600000|2021-12-29 01:50:00|2081.09|2061.09|2080.66|2060.66|2081.09|2061.09|2080|2060|26
1640742610000|2021-12-29 01:50:10|2080.67|2060.67|2080.74|2060.74|2080.74|2060.74|2080.53|2060.53|20
1640742620000|2021-12-29 01:50:20|2080.75|2060.75|2080.24|2060.24|2080.75|2060.75|2079.8|2059.8|29
1640742630000|2021-12-29 01:50:30|2080.25|2060.25|2079.78|2059.78|2080.35|2060.35|2079.71|2059.71|24
1640742640000|2021-12-29 01:50:40|2079.72|2059.72|2079.81|2059.81|2079.81|2059.81|2079.24|2059.24|21
1640742650000|2021-12-29 01:50:50|2079.8|2059.8|2079.52|2059.52|2080|2060|2079.52|2059.52|27
1640742660000|2021-12-29 01:51:00|2079.5|2059.5|2079.47|2059.47|2079.78|2059.78|2079.41|2059.41|13
1640742670000|2021-12-29 01:51:10|2079.5|2059.5|2079.64|2059.64|2079.68|2059.68|2079.49|2059.49|20
1640742680000|2021-12-29 01:51:20|2079.61|2059.61|2079.8|2059.8|2080.08|2060.08|2079.61|2059.61|24
1640742690000|2021-12-29 01:51:30|2079.81|2059.81|2080.09|2060.09|2080.09|2060.09|2079.8|2059.8|9
1640742700000|2021-12-29 01:51:40|2080.01|2060.01|2080.91|2060.91|2080.91|2060.91|2080.01|2060.01|8
1640742710000|2021-12-29 01:51:50|2080.85|2060.85|2080.62|2060.62|2081.11|2061.11|2080.51|2060.51|15
1640742720000|2021-12-29 01:52:00|2080.52|2060.52|2079.6|2059.6|2080.67|2060.67|2079.59|2059.59|32
1640742730000|2021-12-29 01:52:10|2079.62|2059.62|2079.59|2059.59|2079.84|2059.84|2079.59|2059.59|19
1640742740000|2021-12-29 01:52:20|2079.52|2059.52|2079.67|2059.67|2079.72|2059.72|2079.52|2059.52|15
1640742750000|2021-12-29 01:52:30|2079.62|2059.62|2079.56|2059.56|2079.63|2059.63|2079.51|2059.51|9
1640742760000|2021-12-29 01:52:40|2079.54|2059.54|2079.58|2059.58|2079.6|2059.6|2079.51|2059.51|12
1640742770000|2021-12-29 01:52:50|2079.63|2059.63|2079.66|2059.66|2079.66|2059.66|2079.41|2059.41|19
1640742780000|2021-12-29 01:53:00|2079.58|2059.58|2079.45|2059.45|2079.58|2059.58|2079.37|2059.37|6
1640742790000|2021-12-29 01:53:10|2079.37|2059.37|2077.95|2057.95|2079.37|2059.37|2077.89|2057.89|17
1640742800000|2021-12-29 01:53:20|2078.01|2058.01|2077.47|2057.47|2078.02|2058.02|2077.45|2057.45|20
1640742810000|2021-12-29 01:53:30|2077.49|2057.49|2077.49|2057.49|2077.51|2057.51|2077.34|2057.34|18
1640742820000|2021-12-29 01:53:40|2077.5|2057.5|2078.2|2058.2|2078.36|2058.36|2077.16|2057.16|26
1640742830000|2021-12-29 01:53:50|2078.23|2058.23|2078.18|2058.18|2078.23|2058.23|2078.18|2058.18|3
1640742840000|2021-12-29 01:54:00|2078.25|2058.25|2078.27|2058.27|2078.27|2058.27|2078.12|2058.12|6
1640742850000|2021-12-29 01:54:10|2078.25|2058.25|2078.33|2058.33|2078.33|2058.33|2078.25|2058.25|3
1640742860000|2021-12-29 01:54:20|2078.25|2058.25|2079.12|2059.12|2079.12|2059.12|2078.17|2058.17|16
1640742870000|2021-12-29 01:54:30|2079.18|2059.18|2079.51|2059.51|2079.75|2059.75|2079.09|2059.09|24
1640742880000|2021-12-29 01:54:40|2079.52|2059.52|2079.44|2059.44|2079.59|2059.59|2079.44|2059.44|15
1640742890000|2021-12-29 01:54:50|2079.51|2059.51|2079.85|2059.85|2079.85|2059.85|2079.47|2059.47|9
1640742900000|2021-12-29 01:55:00|2079.82|2059.82|2079.94|2059.94|2080.22|2060.22|2079.3|2059.3|24
1640742910000|2021-12-29 01:55:10|2079.97|2059.97|2080.23|2060.23|2080.23|2060.23|2079.7|2059.7|19
1640742920000|2021-12-29 01:55:20|2079.79|2059.79|2080.03|2060.03|2080.08|2060.08|2079.79|2059.79|12
1640742930000|2021-12-29 01:55:30|2080.04|2060.04|2079.67|2059.67|2080.29|2060.29|2079.62|2059.62|20
1640742940000|2021-12-29 01:55:40|2079.68|2059.68|2079.81|2059.81|2079.88|2059.88|2079.68|2059.68|23
1640742950000|2021-12-29 01:55:50|2079.91|2059.91|2079.82|2059.82|2079.91|2059.91|2079.76|2059.76|17
1640742960000|2021-12-29 01:56:00|2079.83|2059.83|2079.2|2059.2|2079.87|2059.87|2079.2|2059.2|6
1640742970000|2021-12-29 01:56:10|2078.91|2058.91|2078.08|2058.08|2079.03|2059.03|2077.97|2057.97|27
1640742980000|2021-12-29 01:56:20|2078.03|2058.03|2077.73|2057.73|2078.06|2058.06|2077.38|2057.38|21
1640742990000|2021-12-29 01:56:30|2077.75|2057.75|2077.67|2057.67|2077.94|2057.94|2077.36|2057.36|23
1640743000000|2021-12-29 01:56:40|2077.57|2057.57|2077.55|2057.55|2077.63|2057.63|2077.2|2057.2|32
1640743010000|2021-12-29 01:56:50|2077.57|2057.57|2076.6|2056.6|2077.57|2057.57|2076.44|2056.44|23
1640743020000|2021-12-29 01:57:00|2076.56|2056.56|2076.57|2056.57|2076.67|2056.67|2076.53|2056.53|23
1640743030000|2021-12-29 01:57:10|2076.59|2056.59|2077.41|2057.41|2077.46|2057.46|2076.42|2056.42|23
1640743040000|2021-12-29 01:57:20|2077.35|2057.35|2077.42|2057.42|2077.42|2057.42|2077.13|2057.13|27
1640743050000|2021-12-29 01:57:30|2077.38|2057.38|2077.53|2057.53|2077.71|2057.71|2077.28|2057.28|25
1640743060000|2021-12-29 01:57:40|2077.48|2057.48|2077.54|2057.54|2077.6|2057.6|2077.39|2057.39|25
1640743070000|2021-12-29 01:57:50|2077.55|2057.55|2076.92|2056.92|2077.7|2057.7|2076.85|2056.85|24
1640743080000|2021-12-29 01:58:00|2077|2057|2075.52|2055.52|2077|2057|2075.52|2055.52|30
1640743090000|2021-12-29 01:58:10|2075.51|2055.51|2075.5|2055.5|2075.57|2055.57|2075.41|2055.41|25
1640743100000|2021-12-29 01:58:20|2075.49|2055.49|2073.73|2053.73|2075.52|2055.52|2073.72|2053.72|25
1640743110000|2021-12-29 01:58:30|2072.7|2052.7|2070.47|2050.47|2073.19|2053.19|2070.04|2050.04|36
1640743120000|2021-12-29 01:58:40|2070.52|2050.52|2069.56|2049.56|2070.65|2050.65|2069.47|2049.47|23
1640743130000|2021-12-29 01:58:50|2069.47|2049.47|2068.88|2048.88|2069.47|2049.47|2068.56|2048.56|18
1640743140000|2021-12-29 01:59:00|2068.87|2048.87|2068.06|2048.06|2068.88|2048.88|2068.04|2048.04|19
1640743150000|2021-12-29 01:59:10|2068.09|2048.09|2068.01|2048.01|2068.27|2048.27|2067.65|2047.65|19
1640743160000|2021-12-29 01:59:20|2067.93|2047.93|2069.94|2049.94|2069.94|2049.94|2067.75|2047.75|34
1640743170000|2021-12-29 01:59:30|2070.82|2050.82|2071.25|2051.25|2071.37|2051.37|2070.2|2050.2|30
1640743180000|2021-12-29 01:59:40|2071.26|2051.26|2071.39|2051.39|2071.44|2051.44|2070.92|2050.92|25
1640743190000|2021-12-29 01:59:50|2072.01|2052.01|2072.31|2052.31|2072.46|2052.46|2071.83|2051.83|28
1640743200000|2021-12-29 02:00:00|2072.09|2052.09|2071.39|2051.39|2072.17|2052.17|2070.86|2050.86|34
1640743210000|2021-12-29 02:00:10|2071.37|2051.37|2070.76|2050.76|2071.66|2051.66|2070.67|2050.67|28
1640743220000|2021-12-29 02:00:20|2070.78|2050.78|2070.65|2050.65|2071.1|2051.1|2070.49|2050.49|26
1640743230000|2021-12-29 02:00:30|2070.58|2050.58|2070.41|2050.41|2071|2051|2070.41|2050.41|18
1640743240000|2021-12-29 02:00:40|2070.33|2050.33|2070.95|2050.95|2071.16|2051.16|2070.21|2050.21|20
1640743250000|2021-12-29 02:00:50|2070.97|2050.97|2070.72|2050.72|2071.21|2051.21|2069.94|2049.94|32
1640743260000|2021-12-29 02:01:00|2070.7|2050.7|2072.52|2052.52|2072.72|2052.72|2070.7|2050.7|27
1640743270000|2021-12-29 02:01:10|2072.54|2052.54|2073.48|2053.48|2073.53|2053.53|2072.54|2052.54|35
1640743280000|2021-12-29 02:01:20|2073.46|2053.46|2073.98|2053.98|2073.98|2053.98|2073.3|2053.3|16
1640743290000|2021-12-29 02:01:30|2074.01|2054.01|2075.44|2055.44|2076.27|2056.27|2073.94|2053.94|28
1640743300000|2021-12-29 02:01:40|2075.54|2055.54|2073.79|2053.79|2075.54|2055.54|2073.79|2053.79|27
1640743310000|2021-12-29 02:01:50|2073.73|2053.73|2073.04|2053.04|2073.73|2053.73|2072.79|2052.79|27
1640743320000|2021-12-29 02:02:00|2072.95|2052.95|2073.12|2053.12|2073.19|2053.19|2072.87|2052.87|26
1640743330000|2021-12-29 02:02:10|2073.11|2053.11|2073.08|2053.08|2073.51|2053.51|2073.02|2053.02|26
1640743340000|2021-12-29 02:02:20|2073.09|2053.09|2074.14|2054.14|2074.25|2054.25|2073.06|2053.06|23
1640743350000|2021-12-29 02:02:30|2074.23|2054.23|2074.59|2054.59|2075.29|2055.29|2074.23|2054.23|16
1640743360000|2021-12-29 02:02:40|2074.58|2054.58|2075.35|2055.35|2075.37|2055.37|2074.54|2054.54|15
1640743370000|2021-12-29 02:02:50|2075.38|2055.38|2077.04|2057.04|2077.04|2057.04|2075.36|2055.36|19
1640743380000|2021-12-29 02:03:00|2077.1|2057.1|2078.35|2058.35|2078.35|2058.35|2076.59|2056.59|33
1640743390000|2021-12-29 02:03:10|2078.59|2058.59|2078.44|2058.44|2078.59|2058.59|2078.39|2058.39|17
1640743400000|2021-12-29 02:03:20|2078.45|2058.45|2079.2|2059.2|2079.2|2059.2|2078.45|2058.45|19
1640743410000|2021-12-29 02:03:30|2079.19|2059.19|2079.1|2059.1|2079.19|2059.19|2079.07|2059.07|4
1640743420000|2021-12-29 02:03:40|2079.07|2059.07|2079.19|2059.19|2079.19|2059.19|2079.07|2059.07|3
1640743440000|2021-12-29 02:04:00|2079.24|2059.24|2079.04|2059.04|2079.34|2059.34|2079.04|2059.04|13
1640743450000|2021-12-29 02:04:10|2079.28|2059.28|2079.12|2059.12|2079.28|2059.28|2079.06|2059.06|11
1640743460000|2021-12-29 02:04:20|2079.11|2059.11|2079.27|2059.27|2079.29|2059.29|2079.11|2059.11|5
1640743470000|2021-12-29 02:04:30|2079.09|2059.09|2078.34|2058.34|2079.09|2059.09|2078.33|2058.33|15
1640743480000|2021-12-29 02:04:40|2078.41|2058.41|2078.32|2058.32|2078.41|2058.41|2078.3|2058.3|16
1640743490000|2021-12-29 02:04:50|2078.39|2058.39|2078.42|2058.42|2078.48|2058.48|2078.27|2058.27|27
1640743500000|2021-12-29 02:05:00|2078.43|2058.43|2078.44|2058.44|2078.58|2058.58|2078.42|2058.42|21
1640743510000|2021-12-29 02:05:10|2078.37|2058.37|2074.79|2054.79|2078.39|2058.39|2074.79|2054.79|31
1640743520000|2021-12-29 02:05:20|2074.85|2054.85|2074.93|2054.93|2075.2|2055.2|2074.65|2054.65|29
1640743530000|2021-12-29 02:05:30|2074.92|2054.92|2074.84|2054.84|2075.01|2055.01|2074.8|2054.8|15
1640743540000|2021-12-29 02:05:40|2074.83|2054.83|2074.57|2054.57|2074.83|2054.83|2074.56|2054.56|18
1640743550000|2021-12-29 02:05:50|2074.46|2054.46|2074.82|2054.82|2075.17|2055.17|2074.46|2054.46|21
1640743560000|2021-12-29 02:06:00|2074.85|2054.85|2074.65|2054.65|2074.85|2054.85|2074.65|2054.65|9
1640743570000|2021-12-29 02:06:10|2074.47|2054.47|2074.51|2054.51|2074.82|2054.82|2074.47|2054.47|12
1640743580000|2021-12-29 02:06:20|2074.47|2054.47|2073.5|2053.5|2074.54|2054.54|2073.5|2053.5|25
1640743590000|2021-12-29 02:06:30|2073.52|2053.52|2073.27|2053.27|2073.52|2053.52|2073.26|2053.26|6
1640743600000|2021-12-29 02:06:40|2073.28|2053.28|2073.2|2053.2|2073.3|2053.3|2073.2|2053.2|15
1640743610000|2021-12-29 02:06:50|2073.22|2053.22|2073.16|2053.16|2073.22|2053.22|2073.01|2053.01|17
1640743620000|2021-12-29 02:07:00|2073.11|2053.11|2074.02|2054.02|2074.12|2054.12|2072.94|2052.94|25
1640743630000|2021-12-29 02:07:10|2073.99|2053.99|2074.16|2054.16|2074.19|2054.19|2073.91|2053.91|27
1640743640000|2021-12-29 02:07:20|2074.18|2054.18|2074.23|2054.23|2074.26|2054.26|2074.09|2054.09|15
1640743650000|2021-12-29 02:07:30|2074.28|2054.28|2074.58|2054.58|2075.03|2055.03|2074.22|2054.22|14
1640743660000|2021-12-29 02:07:40|2074.56|2054.56|2076.12|2056.12|2076.77|2056.77|2074.56|2054.56|33
1640743670000|2021-12-29 02:07:50|2076.13|2056.13|2076.48|2056.48|2076.63|2056.63|2076.09|2056.09|7
1640743680000|2021-12-29 02:08:00|2076.59|2056.59|2076.56|2056.56|2076.62|2056.62|2076.48|2056.48|7
1640743690000|2021-12-29 02:08:10|2076.57|2056.57|2078.19|2058.19|2078.19|2058.19|2076.57|2056.57|14
1640743700000|2021-12-29 02:08:20|2078.4|2058.4|2078.48|2058.48|2078.71|2058.71|2078.35|2058.35|12
1640743710000|2021-12-29 02:08:30|2078.47|2058.47|2078.28|2058.28|2078.47|2058.47|2078.24|2058.24|9
1640743720000|2021-12-29 02:08:40|2078.27|2058.27|2078.07|2058.07|2078.28|2058.28|2078.05|2058.05|21
1640743730000|2021-12-29 02:08:50|2078.1|2058.1|2078.11|2058.11|2078.16|2058.16|2078.05|2058.05|16
1640743740000|2021-12-29 02:09:00|2077.8|2057.8|2077.5|2057.5|2077.81|2057.81|2077.3|2057.3|25
1640743750000|2021-12-29 02:09:10|2077.32|2057.32|2077.28|2057.28|2077.4|2057.4|2076.98|2056.98|23
1640743760000|2021-12-29 02:09:20|2077.31|2057.31|2077.78|2057.78|2077.78|2057.78|2076.94|2056.94|19
1640743770000|2021-12-29 02:09:30|2077.96|2057.96|2077.84|2057.84|2078.01|2058.01|2077.84|2057.84|9
1640743780000|2021-12-29 02:09:40|2077.87|2057.87|2078.84|2058.84|2078.84|2058.84|2077.82|2057.82|25
1640743790000|2021-12-29 02:09:50|2078.87|2058.87|2079.76|2059.76|2079.92|2059.92|2078.87|2058.87|14
1640743800000|2021-12-29 02:10:00|2079.9|2059.9|2079.79|2059.79|2079.98|2059.98|2079.78|2059.78|11
1640743810000|2021-12-29 02:10:10|2079.78|2059.78|2080.28|2060.28|2080.3|2060.3|2079.52|2059.52|15
1640743820000|2021-12-29 02:10:20|2080.29|2060.29|2078.47|2058.47|2080.29|2060.29|2078.38|2058.38|29
1640743830000|2021-12-29 02:10:30|2078.44|2058.44|2078.31|2058.31|2078.52|2058.52|2078.26|2058.26|15
1640743840000|2021-12-29 02:10:40|2078.27|2058.27|2079.25|2059.25|2079.34|2059.34|2077.72|2057.72|26
1640743850000|2021-12-29 02:10:50|2079.11|2059.11|2079.31|2059.31|2079.37|2059.37|2079.11|2059.11|8
1640743860000|2021-12-29 02:11:00|2079.37|2059.37|2079.29|2059.29|2079.4|2059.4|2079.29|2059.29|4
1640743870000|2021-12-29 02:11:10|2079.09|2059.09|2079.27|2059.27|2079.5|2059.5|2079.09|2059.09|16
1640743880000|2021-12-29 02:11:20|2079.23|2059.23|2079.35|2059.35|2079.35|2059.35|2079.23|2059.23|2
1640743890000|2021-12-29 02:11:30|2079.37|2059.37|2079.29|2059.29|2079.37|2059.37|2079.29|2059.29|3
1640743900000|2021-12-29 02:11:40|2079.34|2059.34|2079.24|2059.24|2079.34|2059.34|2079.24|2059.24|3
1640743910000|2021-12-29 02:11:50|2079.33|2059.33|2079.27|2059.27|2079.33|2059.33|2078.99|2058.99|8
1640743920000|2021-12-29 02:12:00|2079.32|2059.32|2079.27|2059.27|2079.32|2059.32|2079.27|2059.27|2
1640743930000|2021-12-29 02:12:10|2079.32|2059.32|2077.67|2057.67|2079.32|2059.32|2077.67|2057.67|15
1640743940000|2021-12-29 02:12:20|2077.7|2057.7|2077.14|2057.14|2077.7|2057.7|2077.01|2057.01|5
1640743950000|2021-12-29 02:12:30|2077.13|2057.13|2077.38|2057.38|2077.55|2057.55|2077.09|2057.09|26
1640743960000|2021-12-29 02:12:40|2077.36|2057.36|2077.96|2057.96|2077.96|2057.96|2077.32|2057.32|22
1640743970000|2021-12-29 02:12:50|2078.31|2058.31|2078.52|2058.52|2078.6|2058.6|2077.94|2057.94|24
1640743980000|2021-12-29 02:13:00|2078.55|2058.55|2078.9|2058.9|2078.99|2058.99|2078.45|2058.45|26
1640743990000|2021-12-29 02:13:10|2078.91|2058.91|2078.91|2058.91|2078.91|2058.91|2078.91|2058.91|1
1640744000000|2021-12-29 02:13:20|2079.23|2059.23|2079.32|2059.32|2079.32|2059.32|2079.23|2059.23|2
1640744010000|2021-12-29 02:13:30|2079.38|2059.38|2079.13|2059.13|2079.38|2059.38|2079.13|2059.13|7
1640744020000|2021-12-29 02:13:40|2079.28|2059.28|2079.5|2059.5|2079.87|2059.87|2079.28|2059.28|10
1640744030000|2021-12-29 02:13:50|2079.47|2059.47|2080.04|2060.04|2080.04|2060.04|2079.47|2059.47|7
1640744040000|2021-12-29 02:14:00|2079.85|2059.85|2079.85|2059.85|2079.85|2059.85|2079.85|2059.85|1
1640744050000|2021-12-29 02:14:10|2079.78|2059.78|2079.6|2059.6|2079.78|2059.78|2079.58|2059.58|3
1640744060000|2021-12-29 02:14:20|2079.95|2059.95|2079.53|2059.53|2079.95|2059.95|2079.52|2059.52|23
1640744070000|2021-12-29 02:14:30|2079.52|2059.52|2080|2060|2080.15|2060.15|2079.52|2059.52|18
1640744080000|2021-12-29 02:14:40|2079.93|2059.93|2080.06|2060.06|2080.21|2060.21|2079.9|2059.9|15
1640744090000|2021-12-29 02:14:50|2080.07|2060.07|2080.03|2060.03|2080.08|2060.08|2079.99|2059.99|11
1640744100000|2021-12-29 02:15:00|2080.05|2060.05|2080.03|2060.03|2080.08|2060.08|2079.96|2059.96|24
1640744110000|2021-12-29 02:15:10|2080.04|2060.04|2079.86|2059.86|2080.04|2060.04|2079.85|2059.85|14
1640744120000|2021-12-29 02:15:20|2079.81|2059.81|2080.34|2060.34|2080.41|2060.41|2079.81|2059.81|26
1640744130000|2021-12-29 02:15:30|2080.35|2060.35|2080.37|2060.37|2080.46|2060.46|2080.35|2060.35|6
1640744140000|2021-12-29 02:15:40|2080.95|2060.95|2081|2061|2081.3|2061.3|2080.95|2060.95|3
1640744150000|2021-12-29 02:15:50|2081.05|2061.05|2081.05|2061.05|2081.05|2061.05|2081.05|2061.05|1
1640744170000|2021-12-29 02:16:10|2081.25|2061.25|2080.61|2060.61|2081.26|2061.26|2080.61|2060.61|5
1640744180000|2021-12-29 02:16:20|2080.55|2060.55|2080.9|2060.9|2080.9|2060.9|2080.55|2060.55|7
1640744190000|2021-12-29 02:16:30|2080.76|2060.76|2081.36|2061.36|2081.36|2061.36|2080.69|2060.69|7
1640744200000|2021-12-29 02:16:40|2081.55|2061.55|2081.83|2061.83|2081.96|2061.96|2081.5|2061.5|27
1640744210000|2021-12-29 02:16:50|2081.85|2061.85|2081.99|2061.99|2082.09|2062.09|2081.82|2061.82|20
1640744220000|2021-12-29 02:17:00|2082|2062|2082.02|2062.02|2082.28|2062.28|2081.99|2061.99|10
1640744230000|2021-12-29 02:17:10|2082.17|2062.17|2082.15|2062.15|2082.2|2062.2|2081.55|2061.55|27
1640744240000|2021-12-29 02:17:20|2082.16|2062.16|2081.63|2061.63|2082.19|2062.19|2081.63|2061.63|12
1640744250000|2021-12-29 02:17:30|2081.65|2061.65|2081.64|2061.64|2081.8|2061.8|2081.58|2061.58|26
1640744260000|2021-12-29 02:17:40|2081.62|2061.62|2082.99|2062.99|2082.99|2062.99|2081.55|2061.55|24
1640744270000|2021-12-29 02:17:50|2082.97|2062.97|2082.72|2062.72|2082.98|2062.98|2082.33|2062.33|7
1640744280000|2021-12-29 02:18:00|2082.86|2062.86|2082.86|2062.86|2082.86|2062.86|2082.86|2062.86|1
1640744290000|2021-12-29 02:18:10|2082.61|2062.61|2082.86|2062.86|2082.86|2062.86|2082.61|2062.61|3
1640744300000|2021-12-29 02:18:20|2082.95|2062.95|2083.88|2063.88|2083.88|2063.88|2082.8|2062.8|12
1640744310000|2021-12-29 02:18:30|2083.83|2063.83|2084.23|2064.23|2084.24|2064.24|2083.79|2063.79|21
1640744320000|2021-12-29 02:18:40|2084.03|2064.03|2084.56|2064.56|2084.61|2064.61|2084.03|2064.03|17
1640744330000|2021-12-29 02:18:50|2084.6|2064.6|2085.1|2065.1|2085.25|2065.25|2084.5|2064.5|19
1640744340000|2021-12-29 02:19:00|2085.12|2065.12|2084.34|2064.34|2085.18|2065.18|2084.31|2064.31|22
1640744350000|2021-12-29 02:19:10|2083.71|2063.71|2083.42|2063.42|2083.71|2063.71|2083.25|2063.25|25
1640744360000|2021-12-29 02:19:20|2083.43|2063.43|2083.64|2063.64|2083.7|2063.7|2083.43|2063.43|19
1640744370000|2021-12-29 02:19:30|2083.62|2063.62|2082.26|2062.26|2083.62|2063.62|2082.26|2062.26|25
1640744380000|2021-12-29 02:19:40|2082.11|2062.11|2081.87|2061.87|2082.13|2062.13|2081.8|2061.8|18
1640744390000|2021-12-29 02:19:50|2081.85|2061.85|2081.2|2061.2|2081.85|2061.85|2081.13|2061.13|19
1640744400000|2021-12-29 02:20:00|2081.22|2061.22|2081.62|2061.62|2081.64|2061.64|2081.22|2061.22|19
1640744410000|2021-12-29 02:20:10|2081.6|2061.6|2081.12|2061.12|2081.61|2061.61|2081.12|2061.12|5
1640744420000|2021-12-29 02:20:20|2081.13|2061.13|2081.14|2061.14|2081.14|2061.14|2081.12|2061.12|5
1640744430000|2021-12-29 02:20:30|2081.05|2061.05|2081.08|2061.08|2081.46|2061.46|2080.96|2060.96|6
1640744440000|2021-12-29 02:20:40|2081.1|2061.1|2081.05|2061.05|2081.1|2061.1|2081.05|2061.05|3
1640744450000|2021-12-29 02:20:50|2081.53|2061.53|2080.61|2060.61|2081.53|2061.53|2080.37|2060.37|9
1640744460000|2021-12-29 02:21:00|2080.54|2060.54|2080.32|2060.32|2080.54|2060.54|2080.32|2060.32|16
1640744470000|2021-12-29 02:21:10|2080.43|2060.43|2080.31|2060.31|2080.43|2060.43|2080.29|2060.29|5
1640744480000|2021-12-29 02:21:20|2080.35|2060.35|2080.5|2060.5|2080.59|2060.59|2080.32|2060.32|4
1640744490000|2021-12-29 02:21:30|2080.47|2060.47|2080.46|2060.46|2080.51|2060.51|2080.46|2060.46|3
1640744500000|2021-12-29 02:21:40|2080.47|2060.47|2080.46|2060.46|2080.47|2060.47|2080.46|2060.46|2
1640744510000|2021-12-29 02:21:50|2080.22|2060.22|2079.42|2059.42|2080.22|2060.22|2079.42|2059.42|13
1640744520000|2021-12-29 02:22:00|2079.43|2059.43|2079.49|2059.49|2079.54|2059.54|2079.38|2059.38|21
1640744530000|2021-12-29 02:22:10|2079.57|2059.57|2080.24|2060.24|2080.24|2060.24|2079.57|2059.57|18
1640744540000|2021-12-29 02:22:20|2080.3|2060.3|2080.23|2060.23|2080.3|2060.3|2080.19|2060.19|14
1640744550000|2021-12-29 02:22:30|2080.26|2060.26|2079.96|2059.96|2080.26|2060.26|2079.76|2059.76|13
1640744560000|2021-12-29 02:22:40|2080.02|2060.02|2079.48|2059.48|2080.02|2060.02|2079.46|2059.46|15
1640744570000|2021-12-29 02:22:50|2079.45|2059.45|2079.54|2059.54|2079.54|2059.54|2079.38|2059.38|30
1640744580000|2021-12-29 02:23:00|2079.53|2059.53|2079.5|2059.5|2079.54|2059.54|2079.45|2059.45|23
1640744590000|2021-12-29 02:23:10|2079.55|2059.55|2078.78|2058.78|2079.55|2059.55|2078.78|2058.78|27
1640744600000|2021-12-29 02:23:20|2078.77|2058.77|2078.71|2058.71|2078.78|2058.78|2078.65|2058.65|24
1640744610000|2021-12-29 02:23:30|2078.66|2058.66|2078.51|2058.51|2078.66|2058.66|2078.45|2058.45|20
1640744620000|2021-12-29 02:23:40|2078.49|2058.49|2078.58|2058.58|2078.58|2058.58|2078.44|2058.44|13
1640744630000|2021-12-29 02:23:50|2078.55|2058.55|2078.45|2058.45|2078.72|2058.72|2078.4|2058.4|22
1640744640000|2021-12-29 02:24:00|2078.42|2058.42|2076.5|2056.5|2078.46|2058.46|2076.5|2056.5|24
1640744650000|2021-12-29 02:24:10|2075.9|2055.9|2076.25|2056.25|2076.79|2056.79|2075.9|2055.9|16
1640744660000|2021-12-29 02:24:20|2076.3|2056.3|2076.39|2056.39|2076.88|2056.88|2076.25|2056.25|18
1640744670000|2021-12-29 02:24:30|2076.42|2056.42|2081.39|2061.39|2081.39|2061.39|2076.21|2056.21|29
1640744680000|2021-12-29 02:24:40|2081.44|2061.44|2083.02|2063.02|2083.08|2063.08|2081.18|2061.18|26
1640744690000|2021-12-29 02:24:50|2082.53|2062.53|2082.45|2062.45|2082.99|2062.99|2082.45|2062.45|31
1640744700000|2021-12-29 02:25:00|2082.48|2062.48|2082.51|2062.51|2082.65|2062.65|2082.47|2062.47|12
1640744710000|2021-12-29 02:25:10|2082.57|2062.57|2082.58|2062.58|2082.61|2062.61|2082.44|2062.44|14
1640744720000|2021-12-29 02:25:20|2082.54|2062.54|2082.52|2062.52|2082.62|2062.62|2082.47|2062.47|24
1640744730000|2021-12-29 02:25:30|2082.54|2062.54|2082.56|2062.56|2082.62|2062.62|2082.47|2062.47|20
1640744740000|2021-12-29 02:25:40|2082.57|2062.57|2080.94|2060.94|2082.58|2062.58|2080.94|2060.94|20
1640744750000|2021-12-29 02:25:50|2080.99|2060.99|2079.79|2059.79|2081.07|2061.07|2079.79|2059.79|26
1640744760000|2021-12-29 02:26:00|2079.73|2059.73|2079.76|2059.76|2079.92|2059.92|2079.73|2059.73|18
1640744770000|2021-12-29 02:26:10|2079.75|2059.75|2081.29|2061.29|2081.31|2061.31|2079.69|2059.69|27
1640744780000|2021-12-29 02:26:20|2081.58|2061.58|2081.58|2061.58|2081.58|2061.58|2081.58|2061.58|1
1640744790000|2021-12-29 02:26:30|2081.57|2061.57|2081.5|2061.5|2081.57|2061.57|2081.5|2061.5|2
1640744800000|2021-12-29 02:26:40|2081.43|2061.43|2080.88|2060.88|2081.5|2061.5|2080.69|2060.69|5
1640744810000|2021-12-29 02:26:50|2080.85|2060.85|2080.34|2060.34|2080.85|2060.85|2080|2060|22
1640744820000|2021-12-29 02:27:00|2080.29|2060.29|2080.61|2060.61|2080.74|2060.74|2080.12|2060.12|20
1640744830000|2021-12-29 02:27:10|2080.65|2060.65|2081.33|2061.33|2081.33|2061.33|2080.42|2060.42|20
1640744840000|2021-12-29 02:27:20|2081.35|2061.35|2082.07|2062.07|2082.15|2062.15|2081.35|2061.35|16
1640744850000|2021-12-29 02:27:30|2081.68|2061.68|2082.03|2062.03|2082.06|2062.06|2081.65|2061.65|20
1640744860000|2021-12-29 02:27:40|2081.99|2061.99|2082.6|2062.6|2082.62|2062.62|2081.99|2061.99|9
1640744870000|2021-12-29 02:27:50|2082.72|2062.72|2081.56|2061.56|2082.72|2062.72|2081.52|2061.52|19
1640744880000|2021-12-29 02:28:00|2081.48|2061.48|2081.36|2061.36|2081.62|2061.62|2081.34|2061.34|21
1640744890000|2021-12-29 02:28:10|2081.37|2061.37|2082.16|2062.16|2082.16|2062.16|2081.35|2061.35|20
1640744900000|2021-12-29 02:28:20|2082.48|2062.48|2082.48|2062.48|2082.48|2062.48|2082.48|2062.48|1
1640744910000|2021-12-29 02:28:30|2082.5|2062.5|2082.65|2062.65|2082.69|2062.69|2082.5|2062.5|10
1640744920000|2021-12-29 02:28:40|2082.63|2062.63|2082.95|2062.95|2082.96|2062.96|2082.59|2062.59|16
1640744930000|2021-12-29 02:28:50|2082.94|2062.94|2083.16|2063.16|2083.2|2063.2|2082.94|2062.94|8
1640744940000|2021-12-29 02:29:00|2083.55|2063.55|2081.76|2061.76|2084.08|2064.08|2081.74|2061.74|18
1640744950000|2021-12-29 02:29:10|2081.7|2061.7|2081.88|2061.88|2082.06|2062.06|2081.46|2061.46|24
1640744960000|2021-12-29 02:29:20|2081.87|2061.87|2082.03|2062.03|2082.08|2062.08|2081.62|2061.62|22
1640744970000|2021-12-29 02:29:30|2082.02|2062.02|2082.06|2062.06|2082.08|2062.08|2081.99|2061.99|11
1640744980000|2021-12-29 02:29:40|2082.01|2062.01|2083.54|2063.54|2083.85|2063.85|2081.7|2061.7|22
1640744990000|2021-12-29 02:29:50|2083.74|2063.74|2084.28|2064.28|2084.34|2064.34|2083.74|2063.74|15
1640745000000|2021-12-29 02:30:00|2084.27|2064.27|2082.93|2062.93|2084.27|2064.27|2082.93|2062.93|27
1640745010000|2021-12-29 02:30:10|2082.96|2062.96|2081.89|2061.89|2082.98|2062.98|2081.88|2061.88|22
1640745020000|2021-12-29 02:30:20|2081.88|2061.88|2081.79|2061.79|2081.89|2061.89|2081.66|2061.66|18
1640745030000|2021-12-29 02:30:30|2081.8|2061.8|2082.42|2062.42|2082.47|2062.47|2081.66|2061.66|22
1640745040000|2021-12-29 02:30:40|2082.41|2062.41|2081.41|2061.41|2082.47|2062.47|2081.03|2061.03|18
1640745050000|2021-12-29 02:30:50|2080.86|2060.86|2080.69|2060.69|2080.91|2060.91|2080.68|2060.68|22
1640745060000|2021-12-29 02:31:00|2080.7|2060.7|2080.57|2060.57|2080.73|2060.73|2080.57|2060.57|20
1640745070000|2021-12-29 02:31:10|2080.55|2060.55|2080.52|2060.52|2080.58|2060.58|2080.08|2060.08|27
1640745080000|2021-12-29 02:31:20|2080.5|2060.5|2082.16|2062.16|2082.16|2062.16|2080.5|2060.5|26
1640745090000|2021-12-29 02:31:30|2082.17|2062.17|2082.58|2062.58|2082.75|2062.75|2082.17|2062.17|24
1640745100000|2021-12-29 02:31:40|2082.73|2062.73|2083.09|2063.09|2083.75|2063.75|2082.47|2062.47|21
1640745110000|2021-12-29 02:31:50|2083.16|2063.16|2082.47|2062.47|2083.16|2063.16|2082.33|2062.33|25
1640745120000|2021-12-29 02:32:00|2082.5|2062.5|2082.76|2062.76|2082.79|2062.79|2082.49|2062.49|21
1640745130000|2021-12-29 02:32:10|2082.69|2062.69|2082.54|2062.54|2082.69|2062.69|2082.54|2062.54|10
1640745140000|2021-12-29 02:32:20|2082.68|2062.68|2082.45|2062.45|2082.68|2062.68|2082.43|2062.43|20
1640745150000|2021-12-29 02:32:30|2082.44|2062.44|2081.76|2061.76|2082.44|2062.44|2081.65|2061.65|26
1640745160000|2021-12-29 02:32:40|2081.79|2061.79|2081.86|2061.86|2081.88|2061.88|2081.69|2061.69|21
1640745170000|2021-12-29 02:32:50|2081.87|2061.87|2082.44|2062.44|2082.44|2062.44|2081.8|2061.8|19
1640745180000|2021-12-29 02:33:00|2082.43|2062.43|2082.49|2062.49|2082.85|2062.85|2082.4|2062.4|23
1640745190000|2021-12-29 02:33:10|2082.76|2062.76|2083.47|2063.47|2083.47|2063.47|2082.64|2062.64|20
1640745200000|2021-12-29 02:33:20|2083.3|2063.3|2083.18|2063.18|2083.5|2063.5|2083|2063|13
1640745210000|2021-12-29 02:33:30|2083.2|2063.2|2083.32|2063.32|2083.43|2063.43|2083.14|2063.14|15
1640745220000|2021-12-29 02:33:40|2083.28|2063.28|2083.48|2063.48|2083.48|2063.48|2083.22|2063.22|14
1640745230000|2021-12-29 02:33:50|2083.39|2063.39|2083.81|2063.81|2083.81|2063.81|2083.38|2063.38|12
1640745240000|2021-12-29 02:34:00|2083.82|2063.82|2083.65|2063.65|2084.22|2064.22|2083.44|2063.44|10
1640745250000|2021-12-29 02:34:10|2083.76|2063.76|2085.53|2065.53|2086.1|2066.1|2083.76|2063.76|19
1640745260000|2021-12-29 02:34:20|2085.54|2065.54|2086.27|2066.27|2086.27|2066.27|2085.53|2065.53|6
1640745270000|2021-12-29 02:34:30|2086.26|2066.26|2086.14|2066.14|2086.45|2066.45|2086.13|2066.13|13
1640745280000|2021-12-29 02:34:40|2085.98|2065.98|2086.62|2066.62|2086.62|2066.62|2085.98|2065.98|10
1640745290000|2021-12-29 02:34:50|2086.61|2066.61|2086.5|2066.5|2086.62|2066.62|2086.38|2066.38|11
1640745300000|2021-12-29 02:35:00|2086.31|2066.31|2086.32|2066.32|2086.32|2066.32|2086.04|2066.04|26
1640745310000|2021-12-29 02:35:10|2086.31|2066.31|2085.67|2065.67|2086.41|2066.41|2085.67|2065.67|27
1640745320000|2021-12-29 02:35:20|2085.66|2065.66|2085.4|2065.4|2086|2066|2085.4|2065.4|17
1640745330000|2021-12-29 02:35:30|2085.41|2065.41|2085.53|2065.53|2085.64|2065.64|2085.4|2065.4|18
1640745340000|2021-12-29 02:35:40|2085.54|2065.54|2085.38|2065.38|2085.54|2065.54|2085.31|2065.31|29
1640745350000|2021-12-29 02:35:50|2085.35|2065.35|2085.23|2065.23|2085.5|2065.5|2085.21|2065.21|21
1640745360000|2021-12-29 02:36:00|2085.24|2065.24|2084.01|2064.01|2085.31|2065.31|2083.8|2063.8|25
1640745370000|2021-12-29 02:36:10|2083.93|2063.93|2084.77|2064.77|2084.77|2064.77|2083.91|2063.91|26
1640745380000|2021-12-29 02:36:20|2085.36|2065.36|2085.4|2065.4|2085.4|2065.4|2085.36|2065.36|2
1640745390000|2021-12-29 02:36:30|2085.49|2065.49|2085.65|2065.65|2085.87|2065.87|2085.49|2065.49|5
1640745400000|2021-12-29 02:36:40|2085.85|2065.85|2085.56|2065.56|2085.85|2065.85|2085.41|2065.41|27
1640745410000|2021-12-29 02:36:50|2085.52|2065.52|2082.53|2062.53|2085.52|2065.52|2082.53|2062.53|27
1640745420000|2021-12-29 02:37:00|2082.63|2062.63|2081.29|2061.29|2082.63|2062.63|2081.29|2061.29|27
1640745430000|2021-12-29 02:37:10|2081.24|2061.24|2082.53|2062.53|2082.56|2062.56|2081.18|2061.18|32
1640745440000|2021-12-29 02:37:20|2082.51|2062.51|2082.51|2062.51|2082.56|2062.56|2082.47|2062.47|22
1640745450000|2021-12-29 02:37:30|2082.49|2062.49|2082.7|2062.7|2082.95|2062.95|2082.49|2062.49|19
1640745460000|2021-12-29 02:37:40|2082.67|2062.67|2081.41|2061.41|2082.67|2062.67|2081.41|2061.41|18
1640745470000|2021-12-29 02:37:50|2081.45|2061.45|2081.02|2061.02|2081.45|2061.45|2081.02|2061.02|16
1640745480000|2021-12-29 02:38:00|2081.04|2061.04|2079.95|2059.95|2081.11|2061.11|2079.61|2059.61|18
1640745490000|2021-12-29 02:38:10|2079.75|2059.75|2078.92|2058.92|2079.79|2059.79|2078.68|2058.68|14
1640745500000|2021-12-29 02:38:20|2078.62|2058.62|2078.54|2058.54|2078.62|2058.62|2078.48|2058.48|16
1640745510000|2021-12-29 02:38:30|2078.51|2058.51|2078.56|2058.56|2078.56|2058.56|2078.37|2058.37|14
1640745520000|2021-12-29 02:38:40|2078.44|2058.44|2079.39|2059.39|2079.45|2059.45|2078.43|2058.43|21
1640745530000|2021-12-29 02:38:50|2079.38|2059.38|2079.55|2059.55|2079.65|2059.65|2079.38|2059.38|17
1640745540000|2021-12-29 02:39:00|2079.53|2059.53|2079.62|2059.62|2079.64|2059.64|2079.32|2059.32|18
1640745550000|2021-12-29 02:39:10|2079.6|2059.6|2079.41|2059.41|2079.63|2059.63|2079.41|2059.41|17
1640745560000|2021-12-29 02:39:20|2079.44|2059.44|2079.91|2059.91|2079.91|2059.91|2079.44|2059.44|18
1640745570000|2021-12-29 02:39:30|2080.16|2060.16|2079.52|2059.52|2080.16|2060.16|2079.42|2059.42|24
1640745580000|2021-12-29 02:39:40|2079.51|2059.51|2079.57|2059.57|2079.58|2059.58|2079.51|2059.51|6
1640745590000|2021-12-29 02:39:50|2079.56|2059.56|2077.81|2057.81|2079.56|2059.56|2077.81|2057.81|24
1640745600000|2021-12-29 02:40:00|2077.66|2057.66|2076.72|2056.72|2077.69|2057.69|2076.62|2056.62|12
1640745610000|2021-12-29 02:40:10|2076.71|2056.71|2077.03|2057.03|2077.03|2057.03|2076.58|2056.58|19
1640745620000|2021-12-29 02:40:20|2077.17|2057.17|2076.96|2056.96|2078.23|2058.23|2076.9|2056.9|31
1640745630000|2021-12-29 02:40:30|2076.97|2056.97|2077.3|2057.3|2077.41|2057.41|2076.72|2056.72|19
1640745640000|2021-12-29 02:40:40|2077.5|2057.5|2077.53|2057.53|2077.61|2057.61|2077.42|2057.42|13
1640745650000|2021-12-29 02:40:50|2077.54|2057.54|2077.47|2057.47|2077.62|2057.62|2077.46|2057.46|16
1640745660000|2021-12-29 02:41:00|2077.49|2057.49|2077.71|2057.71|2077.72|2057.72|2077.45|2057.45|19
1640745670000|2021-12-29 02:41:10|2077.72|2057.72|2078.56|2058.56|2078.56|2058.56|2077.71|2057.71|10
1640745680000|2021-12-29 02:41:20|2078.47|2058.47|2078.47|2058.47|2078.47|2058.47|2078.47|2058.47|1
1640745690000|2021-12-29 02:41:30|2078.53|2058.53|2080.18|2060.18|2080.31|2060.31|2078.53|2058.53|18
1640745700000|2021-12-29 02:41:40|2080.19|2060.19|2082.6|2062.6|2082.84|2062.84|2080.19|2060.19|22
1640745710000|2021-12-29 02:41:50|2082.59|2062.59|2082.94|2062.94|2083.09|2063.09|2082.59|2062.59|13
1640745720000|2021-12-29 02:42:00|2082.91|2062.91|2083.47|2063.47|2083.52|2063.52|2082.91|2062.91|20
1640745730000|2021-12-29 02:42:10|2083.5|2063.5|2083.37|2063.37|2083.5|2063.5|2083.2|2063.2|20
1640745740000|2021-12-29 02:42:20|2083.35|2063.35|2083.69|2063.69|2084.03|2064.03|2083.21|2063.21|20
1640745750000|2021-12-29 02:42:30|2083.97|2063.97|2083.76|2063.76|2083.97|2063.97|2083.67|2063.67|9
1640745760000|2021-12-29 02:42:40|2083.77|2063.77|2083.79|2063.79|2084|2064|2083.5|2063.5|25
1640745770000|2021-12-29 02:42:50|2083.76|2063.76|2083.6|2063.6|2083.76|2063.76|2083.57|2063.57|11
1640745780000|2021-12-29 02:43:00|2083.59|2063.59|2083.6|2063.6|2083.68|2063.68|2083.58|2063.58|13
1640745790000|2021-12-29 02:43:10|2083.57|2063.57|2083.41|2063.41|2083.57|2063.57|2083.19|2063.19|24
1640745800000|2021-12-29 02:43:20|2083.31|2063.31|2083.29|2063.29|2083.41|2063.41|2083.19|2063.19|11
1640745810000|2021-12-29 02:43:30|2083.48|2063.48|2083.48|2063.48|2083.48|2063.48|2083.45|2063.45|12
1640745820000|2021-12-29 02:43:40|2083.5|2063.5|2084.11|2064.11|2084.11|2064.11|2083.5|2063.5|12
1640745830000|2021-12-29 02:43:50|2084.07|2064.07|2083.99|2063.99|2084.19|2064.19|2083.8|2063.8|15
1640745840000|2021-12-29 02:44:00|2084.03|2064.03|2083.68|2063.68|2084.13|2064.13|2083.65|2063.65|25
1640745850000|2021-12-29 02:44:10|2083.67|2063.67|2083.51|2063.51|2083.67|2063.67|2083.13|2063.13|28
1640745860000|2021-12-29 02:44:20|2083.52|2063.52|2083.53|2063.53|2083.53|2063.53|2083.51|2063.51|7
1640745870000|2021-12-29 02:44:30|2083.51|2063.51|2083.45|2063.45|2083.53|2063.53|2083.45|2063.45|7
1640745880000|2021-12-29 02:44:40|2083.48|2063.48|2083.51|2063.51|2083.68|2063.68|2083.45|2063.45|20
1640745890000|2021-12-29 02:44:50|2083.54|2063.54|2083.36|2063.36|2083.54|2063.54|2083.34|2063.34|15
1640745900000|2021-12-29 02:45:00|2083.37|2063.37|2083.38|2063.38|2083.46|2063.46|2083.34|2063.34|19
1640745910000|2021-12-29 02:45:10|2083.42|2063.42|2084.21|2064.21|2084.21|2064.21|2083.35|2063.35|16
1640745920000|2021-12-29 02:45:20|2084.31|2064.31|2084.69|2064.69|2085.27|2065.27|2084.31|2064.31|23
1640745930000|2021-12-29 02:45:30|2084.65|2064.65|2084.87|2064.87|2084.97|2064.97|2084.65|2064.65|11
1640745940000|2021-12-29 02:45:40|2084.86|2064.86|2085.22|2065.22|2085.37|2065.37|2084.85|2064.85|15
1640745950000|2021-12-29 02:45:50|2085.19|2065.19|2085.34|2065.34|2085.42|2065.42|2085.19|2065.19|21
1640745960000|2021-12-29 02:46:00|2085.56|2065.56|2085.49|2065.49|2085.56|2065.56|2085.07|2065.07|14
1640745970000|2021-12-29 02:46:10|2085.44|2065.44|2086.19|2066.19|2086.2|2066.2|2085.36|2065.36|15
1640745980000|2021-12-29 02:46:20|2086.37|2066.37|2087.24|2067.24|2087.41|2067.41|2086.26|2066.26|14
1640745990000|2021-12-29 02:46:30|2087.53|2067.53|2087.64|2067.64|2087.83|2067.83|2087.53|2067.53|6
1640746000000|2021-12-29 02:46:40|2087.86|2067.86|2088.05|2068.05|2088.07|2068.07|2087.86|2067.86|4
1640746010000|2021-12-29 02:46:50|2088.04|2068.04|2088.18|2068.18|2088.18|2068.18|2087.88|2067.88|8
1640746020000|2021-12-29 02:47:00|2088.26|2068.26|2087.66|2067.66|2088.29|2068.29|2087.66|2067.66|15
1640746030000|2021-12-29 02:47:10|2087.68|2067.68|2087.3|2067.3|2087.68|2067.68|2086.93|2066.93|19
1640746040000|2021-12-29 02:47:20|2087.09|2067.09|2085.89|2065.89|2087.3|2067.3|2085.74|2065.74|27
1640746050000|2021-12-29 02:47:30|2085.9|2065.9|2086.43|2066.43|2086.44|2066.44|2085.9|2065.9|12
1640746060000|2021-12-29 02:47:40|2086.42|2066.42|2086.07|2066.07|2086.43|2066.43|2086.07|2066.07|17
1640746070000|2021-12-29 02:47:50|2085.57|2065.57|2085.91|2065.91|2086.18|2066.18|2085.57|2065.57|5
1640746080000|2021-12-29 02:48:00|2085.96|2065.96|2085.92|2065.92|2085.97|2065.97|2085.59|2065.59|5
1640746090000|2021-12-29 02:48:10|2085.86|2065.86|2085.92|2065.92|2085.97|2065.97|2085.86|2065.86|7
1640746100000|2021-12-29 02:48:20|2085.97|2065.97|2085.87|2065.87|2086.02|2066.02|2085.79|2065.79|12
1640746110000|2021-12-29 02:48:30|2085.98|2065.98|2085.96|2065.96|2085.98|2065.98|2085.87|2065.87|14
1640746120000|2021-12-29 02:48:40|2085.88|2065.88|2085.84|2065.84|2085.95|2065.95|2085.77|2065.77|11
1640746130000|2021-12-29 02:48:50|2085.77|2065.77|2085.85|2065.85|2085.9|2065.9|2085.77|2065.77|5
1640746140000|2021-12-29 02:49:00|2085.78|2065.78|2086.32|2066.32|2086.41|2066.41|2085.78|2065.78|10
1640746150000|2021-12-29 02:49:10|2086.41|2066.41|2086.89|2066.89|2086.89|2066.89|2086.41|2066.41|9
1640746160000|2021-12-29 02:49:20|2087.4|2067.4|2087.75|2067.75|2088.19|2068.19|2087.4|2067.4|16
1640746170000|2021-12-29 02:49:30|2087.72|2067.72|2086.8|2066.8|2087.78|2067.78|2086.8|2066.8|11
1640746180000|2021-12-29 02:49:40|2086.81|2066.81|2086.92|2066.92|2087.05|2067.05|2086.59|2066.59|15
1640746190000|2021-12-29 02:49:50|2087.04|2067.04|2086.63|2066.63|2087.04|2067.04|2086.39|2066.39|14
1640746200000|2021-12-29 02:50:00|2086.64|2066.64|2085.99|2065.99|2086.64|2066.64|2085.88|2065.88|19
1640746210000|2021-12-29 02:50:10|2085.98|2065.98|2085.78|2065.78|2086.02|2066.02|2085.78|2065.78|8
1640746220000|2021-12-29 02:50:20|2085.77|2065.77|2086.08|2066.08|2086.17|2066.17|2085.76|2065.76|16
1640746230000|2021-12-29 02:50:30|2086.12|2066.12|2086.08|2066.08|2086.12|2066.12|2086.08|2066.08|2
1640746240000|2021-12-29 02:50:40|2086.12|2066.12|2085.81|2065.81|2086.16|2066.16|2085.78|2065.78|15
1640746250000|2021-12-29 02:50:50|2085.72|2065.72|2086.49|2066.49|2086.55|2066.55|2085.65|2065.65|21
1640746260000|2021-12-29 02:51:00|2086.63|2066.63|2086.54|2066.54|2086.65|2066.65|2086.49|2066.49|22
1640746270000|2021-12-29 02:51:10|2086.65|2066.65|2087.48|2067.48|2087.53|2067.53|2086.65|2066.65|14
1640746280000|2021-12-29 02:51:20|2087.69|2067.69|2087.69|2067.69|2087.7|2067.7|2087.5|2067.5|10
1640746290000|2021-12-29 02:51:30|2087.64|2067.64|2087.55|2067.55|2087.64|2067.64|2087.42|2067.42|19
1640746300000|2021-12-29 02:51:40|2087.53|2067.53|2087.46|2067.46|2087.56|2067.56|2087.34|2067.34|23
1640746310000|2021-12-29 02:51:50|2087.49|2067.49|2087.42|2067.42|2087.61|2067.61|2087.42|2067.42|16
1640746320000|2021-12-29 02:52:00|2087.75|2067.75|2087.78|2067.78|2088.03|2068.03|2087.63|2067.63|16
1640746330000|2021-12-29 02:52:10|2087.76|2067.76|2087.68|2067.68|2087.76|2067.76|2087.66|2067.66|12
1640746340000|2021-12-29 02:52:20|2087.7|2067.7|2086.94|2066.94|2087.71|2067.71|2086.59|2066.59|20
1640746350000|2021-12-29 02:52:30|2086.96|2066.96|2086.95|2066.95|2087.13|2067.13|2086.94|2066.94|8
1640746360000|2021-12-29 02:52:40|2086.64|2066.64|2086.6|2066.6|2087.19|2067.19|2086.56|2066.56|17
1640746370000|2021-12-29 02:52:50|2086.74|2066.74|2087.36|2067.36|2087.48|2067.48|2086.5|2066.5|15
1640746380000|2021-12-29 02:53:00|2087.53|2067.53|2087.64|2067.64|2087.96|2067.96|2087.53|2067.53|20
1640746390000|2021-12-29 02:53:10|2087.81|2067.81|2088.95|2068.95|2088.95|2068.95|2087.62|2067.62|14
1640746400000|2021-12-29 02:53:20|2089.1|2069.1|2090|2070|2090.39|2070.39|2089.1|2069.1|13
1640746410000|2021-12-29 02:53:30|2090.01|2070.01|2090.76|2070.76|2090.76|2070.76|2090.01|2070.01|21
1640746420000|2021-12-29 02:53:40|2090.95|2070.95|2092.48|2072.48|2092.48|2072.48|2090.95|2070.95|17
1640746430000|2021-12-29 02:53:50|2092.25|2072.25|2092.35|2072.35|2092.35|2072.35|2091.96|2071.96|11
1640746440000|2021-12-29 02:54:00|2092.38|2072.38|2092.31|2072.31|2092.63|2072.63|2092.31|2072.31|5
1640746450000|2021-12-29 02:54:10|2092.63|2072.63|2093.25|2073.25|2093.25|2073.25|2092.23|2072.23|4
1640746460000|2021-12-29 02:54:20|2093.17|2073.17|2093.18|2073.18|2093.27|2073.27|2093.17|2073.17|3
1640746470000|2021-12-29 02:54:30|2093.13|2073.13|2093.26|2073.26|2093.26|2073.26|2093.13|2073.13|2
1640746480000|2021-12-29 02:54:40|2092.98|2072.98|2093.53|2073.53|2093.53|2073.53|2092.98|2072.98|9
1640746490000|2021-12-29 02:54:50|2093.52|2073.52|2094.31|2074.31|2094.31|2074.31|2093.42|2073.42|18
1640746500000|2021-12-29 02:55:00|2094.32|2074.32|2093.7|2073.7|2094.32|2074.32|2093.61|2073.61|19
1640746510000|2021-12-29 02:55:10|2093.69|2073.69|2093.84|2073.84|2093.84|2073.84|2093.68|2073.68|12
1640746520000|2021-12-29 02:55:20|2093.85|2073.85|2093.69|2073.69|2093.85|2073.85|2093.68|2073.68|12
1640746530000|2021-12-29 02:55:30|2093.46|2073.46|2093.51|2073.51|2093.64|2073.64|2093.42|2073.42|11
1640746540000|2021-12-29 02:55:40|2093.52|2073.52|2093.14|2073.14|2093.52|2073.52|2093.14|2073.14|23
1640746550000|2021-12-29 02:55:50|2093.12|2073.12|2093.36|2073.36|2093.39|2073.39|2093.11|2073.11|21
1640746560000|2021-12-29 02:56:00|2093.35|2073.35|2093.23|2073.23|2093.39|2073.39|2093.13|2073.13|18
1640746570000|2021-12-29 02:56:10|2093.24|2073.24|2093.11|2073.11|2093.27|2073.27|2093.01|2073.01|19
1640746580000|2021-12-29 02:56:20|2093.04|2073.04|2093.26|2073.26|2093.44|2073.44|2093.04|2073.04|20
1640746600000|2021-12-29 02:56:40|2093.25|2073.25|2093.28|2073.28|2093.4|2073.4|2093.2|2073.2|18
1640746610000|2021-12-29 02:56:50|2093.21|2073.21|2093.3|2073.3|2093.3|2073.3|2093.21|2073.21|13
1640746620000|2021-12-29 02:57:00|2093.23|2073.23|2092.65|2072.65|2093.5|2073.5|2092.62|2072.62|22
1640746630000|2021-12-29 02:57:10|2092.64|2072.64|2090.73|2070.73|2092.68|2072.68|2090.73|2070.73|26
1640746640000|2021-12-29 02:57:20|2090.57|2070.57|2090.08|2070.08|2090.57|2070.57|2089.43|2069.43|25
1640746650000|2021-12-29 02:57:30|2090.09|2070.09|2091.34|2071.34|2091.34|2071.34|2090.02|2070.02|19
1640746660000|2021-12-29 02:57:40|2091.33|2071.33|2090.79|2070.79|2091.51|2071.51|2090.59|2070.59|14
1640746670000|2021-12-29 02:57:50|2090.58|2070.58|2090.52|2070.52|2090.58|2070.58|2090.18|2070.18|20
1640746680000|2021-12-29 02:58:00|2090.51|2070.51|2090.49|2070.49|2090.64|2070.64|2090.4|2070.4|16
1640746690000|2021-12-29 02:58:10|2090.5|2070.5|2090.69|2070.69|2090.73|2070.73|2090.49|2070.49|15
1640746700000|2021-12-29 02:58:20|2090.71|2070.71|2091.2|2071.2|2091.34|2071.34|2090.71|2070.71|15
1640746710000|2021-12-29 02:58:30|2091.17|2071.17|2091.15|2071.15|2091.22|2071.22|2091.15|2071.15|9
1640746720000|2021-12-29 02:58:40|2091.52|2071.52|2091.46|2071.46|2091.58|2071.58|2091.44|2071.44|7
1640746730000|2021-12-29 02:58:50|2091.41|2071.41|2091.75|2071.75|2091.75|2071.75|2091.41|2071.41|4
1640746740000|2021-12-29 02:59:00|2091.55|2071.55|2092.11|2072.11|2092.11|2072.11|2091.55|2071.55|8
1640746750000|2021-12-29 02:59:10|2091.89|2071.89|2092.13|2072.13|2092.13|2072.13|2091.84|2071.84|5
1640746760000|2021-12-29 02:59:20|2092.6|2072.6|2093.04|2073.04|2093.26|2073.26|2092.57|2072.57|27
1640746770000|2021-12-29 02:59:30|2092.99|2072.99|2093.05|2073.05|2093.08|2073.08|2092.85|2072.85|21
1640746780000|2021-12-29 02:59:40|2093.06|2073.06|2094.21|2074.21|2094.21|2074.21|2092.88|2072.88|23
1640746790000|2021-12-29 02:59:50|2094.03|2074.03|2093.77|2073.77|2094.03|2074.03|2093.56|2073.56|20
1640746800000|2021-12-29 03:00:00|2093.76|2073.76|2093.89|2073.89|2093.93|2073.93|2093.66|2073.66|22
1640746810000|2021-12-29 03:00:10|2093.9|2073.9|2093.65|2073.65|2093.93|2073.93|2093.61|2073.61|20
1640746820000|2021-12-29 03:00:20|2093.61|2073.61|2091.42|2071.42|2093.65|2073.65|2091.42|2071.42|28
1640746830000|2021-12-29 03:00:30|2091.49|2071.49|2091.01|2071.01|2091.61|2071.61|2091.01|2071.01|7
1640746840000|2021-12-29 03:00:40|2091.02|2071.02|2091.56|2071.56|2091.56|2071.56|2090.7|2070.7|13
1640746850000|2021-12-29 03:00:50|2091.4|2071.4|2091.73|2071.73|2092.46|2072.46|2091.4|2071.4|7
1640746860000|2021-12-29 03:01:00|2091.8|2071.8|2092.38|2072.38|2092.47|2072.47|2091.69|2071.69|21
1640746870000|2021-12-29 03:01:10|2092.41|2072.41|2091.58|2071.58|2092.5|2072.5|2091.55|2071.55|28
1640746880000|2021-12-29 03:01:20|2091.59|2071.59|2092.42|2072.42|2092.49|2072.49|2091.45|2071.45|29
1640746890000|2021-12-29 03:01:30|2092.41|2072.41|2093.02|2073.02|2093.02|2073.02|2092.37|2072.37|12
1640746900000|2021-12-29 03:01:40|2093.5|2073.5|2093.46|2073.46|2093.66|2073.66|2093.26|2073.26|14
1640746910000|2021-12-29 03:01:50|2093.38|2073.38|2093.9|2073.9|2093.94|2073.94|2093.12|2073.12|24
1640746920000|2021-12-29 03:02:00|2093.81|2073.81|2094.62|2074.62|2094.62|2074.62|2093.78|2073.78|19
1640746930000|2021-12-29 03:02:10|2094.66|2074.66|2095.27|2075.27|2095.52|2075.52|2094.66|2074.66|19
1640746940000|2021-12-29 03:02:20|2095.29|2075.29|2095.36|2075.36|2095.36|2075.36|2095.23|2075.23|14
1640746950000|2021-12-29 03:02:30|2095.37|2075.37|2095.42|2075.42|2095.48|2075.48|2095.37|2075.37|18
1640746960000|2021-12-29 03:02:40|2095.43|2075.43|2095.46|2075.46|2095.5|2075.5|2095.43|2075.43|8
1640746970000|2021-12-29 03:02:50|2095.47|2075.47|2096.13|2076.13|2096.13|2076.13|2095.46|2075.46|22
1640746980000|2021-12-29 03:03:00|2096.19|2076.19|2096.16|2076.16|2096.2|2076.2|2096.11|2076.11|11
1640746990000|2021-12-29 03:03:10|2096.15|2076.15|2096|2076|2096.17|2076.17|2095.94|2075.94|14
1640747000000|2021-12-29 03:03:20|2095.94|2075.94|2096.47|2076.47|2096.62|2076.62|2095.94|2075.94|11
1640747010000|2021-12-29 03:03:30|2096.52|2076.52|2094.38|2074.38|2096.83|2076.83|2094.38|2074.38|7
1640747020000|2021-12-29 03:03:40|2093.5|2073.5|2092.72|2072.72|2093.8|2073.8|2092.3|2072.3|29
1640747030000|2021-12-29 03:03:50|2092.59|2072.59|2092.12|2072.12|2092.59|2072.59|2092.12|2072.12|5
1640747040000|2021-12-29 03:04:00|2092.01|2072.01|2091.79|2071.79|2092.34|2072.34|2091.79|2071.79|7
1640747050000|2021-12-29 03:04:10|2091.43|2071.43|2089.52|2069.52|2091.48|2071.48|2089.52|2069.52|25
1640747060000|2021-12-29 03:04:20|2089.55|2069.55|2089.75|2069.75|2089.76|2069.76|2089.55|2069.55|28
1640747070000|2021-12-29 03:04:30|2089.65|2069.65|2089.15|2069.15|2089.75|2069.75|2089.01|2069.01|21
1640747080000|2021-12-29 03:04:40|2089.14|2069.14|2088.16|2068.16|2089.15|2069.15|2087.83|2067.83|30
1640747090000|2021-12-29 03:04:50|2088.21|2068.21|2087.91|2067.91|2088.35|2068.35|2087.37|2067.37|32
1640747100000|2021-12-29 03:05:00|2088.24|2068.24|2088.3|2068.3|2088.32|2068.32|2087.59|2067.59|27
1640747110000|2021-12-29 03:05:10|2088.32|2068.32|2088.34|2068.34|2088.38|2068.38|2088.13|2068.13|24
1640747120000|2021-12-29 03:05:20|2088.35|2068.35|2090.11|2070.11|2090.84|2070.84|2088.3|2068.3|33
1640747130000|2021-12-29 03:05:30|2090.1|2070.1|2092.04|2072.04|2092.06|2072.06|2090.05|2070.05|30
1640747140000|2021-12-29 03:05:40|2092.03|2072.03|2093.11|2073.11|2093.11|2073.11|2091.84|2071.84|16
1640747150000|2021-12-29 03:05:50|2092.96|2072.96|2093.16|2073.16|2093.53|2073.53|2092.96|2072.96|7
1640747160000|2021-12-29 03:06:00|2093.39|2073.39|2094.39|2074.39|2094.5|2074.5|2093.39|2073.39|3
1640747170000|2021-12-29 03:06:10|2094.45|2074.45|2093.78|2073.78|2094.46|2074.46|2093.78|2073.78|15
1640747180000|2021-12-29 03:06:20|2093.74|2073.74|2092.97|2072.97|2093.8|2073.8|2092.83|2072.83|27
1640747190000|2021-12-29 03:06:30|2093|2073|2093|2073|2093|2073|2092.69|2072.69|23
1640747200000|2021-12-29 03:06:40|2093.03|2073.03|2093.4|2073.4|2093.4|2073.4|2092.85|2072.85|24
1640747210000|2021-12-29 03:06:50|2093.39|2073.39|2093.72|2073.72|2093.72|2073.72|2093.35|2073.35|21
1640747220000|2021-12-29 03:07:00|2093.75|2073.75|2092.94|2072.94|2093.75|2073.75|2092.94|2072.94|28
1640747230000|2021-12-29 03:07:10|2092.86|2072.86|2092.59|2072.59|2092.86|2072.86|2092.5|2072.5|18
1640747240000|2021-12-29 03:07:20|2092.6|2072.6|2092.6|2072.6|2092.62|2072.62|2092.59|2072.59|8
1640747250000|2021-12-29 03:07:30|2092.52|2072.52|2092.58|2072.58|2092.67|2072.67|2092.51|2072.51|16
1640747260000|2021-12-29 03:07:40|2092.61|2072.61|2092.76|2072.76|2092.85|2072.85|2092.58|2072.58|28
1640747270000|2021-12-29 03:07:50|2092.73|2072.73|2093.4|2073.4|2093.4|2073.4|2092.73|2072.73|17
1640747280000|2021-12-29 03:08:00|2093.39|2073.39|2094.14|2074.14|2094.19|2074.19|2093.24|2073.24|17
1640747290000|2021-12-29 03:08:10|2094.36|2074.36|2095.36|2075.36|2095.36|2075.36|2094.2|2074.2|11
1640747300000|2021-12-29 03:08:20|2095.47|2075.47|2095.72|2075.72|2096.01|2076.01|2095.09|2075.09|26
1640747310000|2021-12-29 03:08:30|2095.48|2075.48|2096.29|2076.29|2096.33|2076.33|2095.48|2075.48|21
1640747320000|2021-12-29 03:08:40|2096.27|2076.27|2095.72|2075.72|2096.27|2076.27|2095.68|2075.68|10
1640747330000|2021-12-29 03:08:50|2095.68|2075.68|2095.66|2075.66|2095.68|2075.68|2095.66|2075.66|5
1640747340000|2021-12-29 03:09:00|2095.69|2075.69|2095.69|2075.69|2095.81|2075.81|2095.64|2075.64|10
1640747350000|2021-12-29 03:09:10|2095.83|2075.83|2096.09|2076.09|2096.09|2076.09|2095.69|2075.69|3
1640747360000|2021-12-29 03:09:20|2096.17|2076.17|2096.13|2076.13|2096.21|2076.21|2096.13|2076.13|11
1640747370000|2021-12-29 03:09:30|2096.14|2076.14|2096.61|2076.61|2096.68|2076.68|2095.57|2075.57|19
1640747380000|2021-12-29 03:09:40|2096.29|2076.29|2094.87|2074.87|2096.67|2076.67|2094.87|2074.87|24
1640747390000|2021-12-29 03:09:50|2095.01|2075.01|2095.98|2075.98|2095.98|2075.98|2094.91|2074.91|28
1640747400000|2021-12-29 03:10:00|2095.91|2075.91|2096.25|2076.25|2096.33|2076.33|2095.91|2075.91|8
1640747410000|2021-12-29 03:10:10|2096.27|2076.27|2096.26|2076.26|2096.27|2076.27|2096.26|2076.26|2
1640747420000|2021-12-29 03:10:20|2096.29|2076.29|2097.02|2077.02|2097.06|2077.06|2096.29|2076.29|5
1640747430000|2021-12-29 03:10:30|2097.19|2077.19|2097.15|2077.15|2097.26|2077.26|2096.74|2076.74|9
1640747440000|2021-12-29 03:10:40|2097.27|2077.27|2097.56|2077.56|2098.35|2078.35|2097.27|2077.27|19
1640747450000|2021-12-29 03:10:50|2097.53|2077.53|2097.91|2077.91|2097.94|2077.94|2097.53|2077.53|18
1640747460000|2021-12-29 03:11:00|2097.89|2077.89|2098.02|2078.02|2098.02|2078.02|2097.27|2077.27|21
1640747470000|2021-12-29 03:11:10|2098.03|2078.03|2098.72|2078.72|2098.81|2078.81|2098|2078|9
1640747480000|2021-12-29 03:11:20|2098.83|2078.83|2098.77|2078.77|2098.83|2078.83|2098.67|2078.67|3
1640747490000|2021-12-29 03:11:30|2098.79|2078.79|2098.55|2078.55|2098.79|2078.79|2098.38|2078.38|7
1640747500000|2021-12-29 03:11:40|2098.54|2078.54|2099.49|2079.49|2099.49|2079.49|2098.47|2078.47|9
1640747510000|2021-12-29 03:11:50|2099.46|2079.46|2100|2080|2100.24|2080.24|2099.43|2079.43|16
1640747520000|2021-12-29 03:12:00|2100.01|2080.01|2100.35|2080.35|2100.43|2080.43|2100.01|2080.01|15
1640747530000|2021-12-29 03:12:10|2099.9|2079.9|2099.59|2079.59|2100.02|2080.02|2099.26|2079.26|21
1640747540000|2021-12-29 03:12:20|2099.54|2079.54|2100.17|2080.17|2100.17|2080.17|2099.54|2079.54|26
1640747550000|2021-12-29 03:12:30|2100.18|2080.18|2100.29|2080.29|2100.29|2080.29|2099.96|2079.96|20
1640747560000|2021-12-29 03:12:40|2100.3|2080.3|2099.26|2079.26|2100.3|2080.3|2099.26|2079.26|9
1640747570000|2021-12-29 03:12:50|2099.16|2079.16|2098.62|2078.62|2099.26|2079.26|2098.58|2078.58|19
1640747580000|2021-12-29 03:13:00|2098.65|2078.65|2098.74|2078.74|2098.77|2078.77|2098.64|2078.64|22
1640747590000|2021-12-29 03:13:10|2098.72|2078.72|2098.23|2078.23|2098.76|2078.76|2097.83|2077.83|23
1640747600000|2021-12-29 03:13:20|2098.07|2078.07|2097.48|2077.48|2098.13|2078.13|2097.41|2077.41|17
1640747610000|2021-12-29 03:13:30|2097.55|2077.55|2098.61|2078.61|2098.62|2078.62|2097.37|2077.37|32
1640747620000|2021-12-29 03:13:40|2098.68|2078.68|2099.32|2079.32|2099.42|2079.42|2098.58|2078.58|24
1640747630000|2021-12-29 03:13:50|2099.42|2079.42|2099.43|2079.43|2099.44|2079.44|2099.42|2079.42|3
1640747640000|2021-12-29 03:14:00|2099.44|2079.44|2100.1|2080.1|2100.15|2080.15|2099.39|2079.39|12
1640747650000|2021-12-29 03:14:10|2100.16|2080.16|2100.21|2080.21|2100.24|2080.24|2100.15|2080.15|19
1640747660000|2021-12-29 03:14:20|2100.23|2080.23|2100.43|2080.43|2100.5|2080.5|2100.22|2080.22|25
1640747670000|2021-12-29 03:14:30|2100.47|2080.47|2098.8|2078.8|2100.47|2080.47|2098.8|2078.8|30
1640747680000|2021-12-29 03:14:40|2098.58|2078.58|2098.66|2078.66|2099.35|2079.35|2097.98|2077.98|35
1640747690000|2021-12-29 03:14:50|2098.63|2078.63|2098.91|2078.91|2098.91|2078.91|2098.39|2078.39|25
1640747700000|2021-12-29 03:15:00|2098.86|2078.86|2098.97|2078.97|2098.97|2078.97|2098.43|2078.43|31
1640747710000|2021-12-29 03:15:10|2098.96|2078.96|2097.12|2077.12|2098.99|2078.99|2097.12|2077.12|26
1640747720000|2021-12-29 03:15:20|2097.16|2077.16|2097.07|2077.07|2097.16|2077.16|2096.7|2076.7|29
1640747730000|2021-12-29 03:15:30|2097.15|2077.15|2096.63|2076.63|2097.15|2077.15|2096.5|2076.5|18
1640747740000|2021-12-29 03:15:40|2096.68|2076.68|2097.27|2077.27|2097.35|2077.35|2096.51|2076.51|11
1640747750000|2021-12-29 03:15:50|2097.31|2077.31|2097.28|2077.28|2097.37|2077.37|2097.28|2077.28|4
1640747760000|2021-12-29 03:16:00|2097.25|2077.25|2097.23|2077.23|2097.33|2077.33|2097.2|2077.2|16
1640747770000|2021-12-29 03:16:10|2097.22|2077.22|2097.2|2077.2|2097.22|2077.22|2097.12|2077.12|10
1640747780000|2021-12-29 03:16:20|2097.04|2077.04|2096.42|2076.42|2097.04|2077.04|2096.25|2076.25|17
1640747790000|2021-12-29 03:16:30|2096.43|2076.43|2096.46|2076.46|2096.46|2076.46|2096.42|2076.42|4
1640747800000|2021-12-29 03:16:40|2096.56|2076.56|2096.46|2076.46|2096.57|2076.57|2096.46|2076.46|6
1640747810000|2021-12-29 03:16:50|2096.47|2076.47|2096.46|2076.46|2096.47|2076.47|2096.46|2076.46|2
1640747820000|2021-12-29 03:17:00|2096.32|2076.32|2095.83|2075.83|2096.37|2076.37|2095.81|2075.81|5
1640747830000|2021-12-29 03:17:10|2095.76|2075.76|2095.58|2075.58|2096.16|2076.16|2094.62|2074.62|16
1640747840000|2021-12-29 03:17:20|2095.57|2075.57|2092.53|2072.53|2095.64|2075.64|2092.43|2072.43|31
1640747850000|2021-12-29 03:17:30|2092.54|2072.54|2093|2073|2093|2073|2092.03|2072.03|28
1640747860000|2021-12-29 03:17:40|2092.99|2072.99|2092.71|2072.71|2092.99|2072.99|2092.65|2072.65|19
1640747870000|2021-12-29 03:17:50|2092.7|2072.7|2093.59|2073.59|2093.59|2073.59|2092.7|2072.7|19
1640747880000|2021-12-29 03:18:00|2093.74|2073.74|2093.99|2073.99|2094.3|2074.3|2093.68|2073.68|22
1640747890000|2021-12-29 03:18:10|2094.29|2074.29|2095.02|2075.02|2095.03|2075.03|2093.7|2073.7|30
1640747900000|2021-12-29 03:18:20|2095.06|2075.06|2094.97|2074.97|2095.24|2075.24|2094.97|2074.97|16
1640747910000|2021-12-29 03:18:30|2095.1|2075.1|2094.48|2074.48|2095.1|2075.1|2094.34|2074.34|31
1640747920000|2021-12-29 03:18:40|2094.42|2074.42|2094.3|2074.3|2094.62|2074.62|2094.28|2074.28|23
1640747930000|2021-12-29 03:18:50|2094.32|2074.32|2094.39|2074.39|2094.53|2074.53|2093.8|2073.8|29
1640747940000|2021-12-29 03:19:00|2094.52|2074.52|2095.71|2075.71|2095.71|2075.71|2094.42|2074.42|16
1640747950000|2021-12-29 03:19:10|2095.83|2075.83|2096.55|2076.55|2096.55|2076.55|2095.83|2075.83|8
1640747960000|2021-12-29 03:19:20|2096.58|2076.58|2096.69|2076.69|2096.69|2076.69|2096.58|2076.58|5
1640747970000|2021-12-29 03:19:30|2096.68|2076.68|2096.9|2076.9|2096.9|2076.9|2096.57|2076.57|9
1640747980000|2021-12-29 03:19:40|2097.16|2077.16|2096.93|2076.93|2097.24|2077.24|2096.87|2076.87|17
1640747990000|2021-12-29 03:19:50|2096.92|2076.92|2097.91|2077.91|2098.27|2078.27|2096.88|2076.88|20
1640748000000|2021-12-29 03:20:00|2098.29|2078.29|2097.17|2077.17|2098.31|2078.31|2097.17|2077.17|25
1640748010000|2021-12-29 03:20:10|2097.07|2077.07|2095.83|2075.83|2097.22|2077.22|2095.82|2075.82|35
1640748020000|2021-12-29 03:20:20|2095.82|2075.82|2096.11|2076.11|2096.29|2076.29|2095.38|2075.38|26
1640748030000|2021-12-29 03:20:30|2096.13|2076.13|2095.24|2075.24|2096.13|2076.13|2095.18|2075.18|25
1640748040000|2021-12-29 03:20:40|2095.17|2075.17|2094.72|2074.72|2095.3|2075.3|2094.18|2074.18|32
1640748050000|2021-12-29 03:20:50|2094.69|2074.69|2093.49|2073.49|2094.89|2074.89|2093.39|2073.39|31
1640748060000|2021-12-29 03:21:00|2093.5|2073.5|2093.55|2073.55|2093.64|2073.64|2093.19|2073.19|30
1640748070000|2021-12-29 03:21:10|2093.81|2073.81|2095.49|2075.49|2095.57|2075.57|2093.81|2073.81|26
1640748080000|2021-12-29 03:21:20|2095.51|2075.51|2098.89|2078.89|2098.89|2078.89|2095.35|2075.35|22
1640748090000|2021-12-29 03:21:30|2098.93|2078.93|2099.62|2079.62|2100.02|2080.02|2098.89|2078.89|18
1640748100000|2021-12-29 03:21:40|2099.6|2079.6|2099.24|2079.24|2099.86|2079.86|2099.02|2079.02|26
1640748110000|2021-12-29 03:21:50|2099.26|2079.26|2099.24|2079.24|2099.26|2079.26|2098.67|2078.67|14
1640748120000|2021-12-29 03:22:00|2099.26|2079.26|2098.77|2078.77|2099.38|2079.38|2098.77|2078.77|8
1640748130000|2021-12-29 03:22:10|2098.78|2078.78|2099.3|2079.3|2099.39|2079.39|2098.77|2078.77|19
1640748140000|2021-12-29 03:22:20|2099.33|2079.33|2100.27|2080.27|2100.66|2080.66|2099.33|2079.33|12
1640748150000|2021-12-29 03:22:30|2100.41|2080.41|2100.38|2080.38|2100.45|2080.45|2100.18|2080.18|18
1640748160000|2021-12-29 03:22:40|2100.37|2080.37|2100.59|2080.59|2100.82|2080.82|2100.34|2080.34|17
1640748170000|2021-12-29 03:22:50|2100.63|2080.63|2100.04|2080.04|2100.78|2080.78|2100.04|2080.04|20
1640748180000|2021-12-29 03:23:00|2099.9|2079.9|2099.5|2079.5|2099.96|2079.96|2099.46|2079.46|20
1640748190000|2021-12-29 03:23:10|2099.52|2079.52|2099.78|2079.78|2099.89|2079.89|2099.52|2079.52|27
1640748200000|2021-12-29 03:23:20|2099.77|2079.77|2099.7|2079.7|2100.05|2080.05|2099.7|2079.7|21
1640748210000|2021-12-29 03:23:30|2099.72|2079.72|2099.69|2079.69|2099.75|2079.75|2099.52|2079.52|22
1640748220000|2021-12-29 03:23:40|2099.7|2079.7|2099.61|2079.61|2099.7|2079.7|2099.49|2079.49|19
1640748230000|2021-12-29 03:23:50|2099.64|2079.64|2099.25|2079.25|2099.69|2079.69|2099.25|2079.25|19
1640748240000|2021-12-29 03:24:00|2099.31|2079.31|2098.66|2078.66|2099.31|2079.31|2098.64|2078.64|26
1640748250000|2021-12-29 03:24:10|2098.64|2078.64|2099.42|2079.42|2099.42|2079.42|2098.45|2078.45|27
1640748260000|2021-12-29 03:24:20|2099.77|2079.77|2099.9|2079.9|2099.9|2079.9|2099.75|2079.75|8
1640748270000|2021-12-29 03:24:30|2100.03|2080.03|2100.49|2080.49|2100.49|2080.49|2099.75|2079.75|6
1640748280000|2021-12-29 03:24:40|2103|2083|2105.3|2085.3|2105.3|2085.3|2102.9|2082.9|22
1640748290000|2021-12-29 03:24:50|2105.35|2085.35|2105.35|2085.35|2105.44|2085.44|2105.35|2085.35|6
1640748300000|2021-12-29 03:25:00|2105.48|2085.48|2106.46|2086.46|2106.46|2086.46|2105.48|2085.48|9
1640748310000|2021-12-29 03:25:10|2106.29|2086.29|2105.3|2085.3|2106.46|2086.46|2105.27|2085.27|23
1640748320000|2021-12-29 03:25:20|2105.29|2085.29|2105.66|2085.66|2105.77|2085.77|2105.18|2085.18|20
1640748330000|2021-12-29 03:25:30|2105.68|2085.68|2103.95|2083.95|2105.68|2085.68|2103.92|2083.92|18
1640748340000|2021-12-29 03:25:40|2103.75|2083.75|2103.42|2083.42|2103.88|2083.88|2103.3|2083.3|25
1640748350000|2021-12-29 03:25:50|2103.43|2083.43|2103.66|2083.66|2103.73|2083.73|2103.17|2083.17|23
1640748360000|2021-12-29 03:26:00|2103.51|2083.51|2103.57|2083.57|2103.75|2083.75|2103.51|2083.51|12
1640748370000|2021-12-29 03:26:10|2103.58|2083.58|2103.19|2083.19|2103.72|2083.72|2103.19|2083.19|14
1640748380000|2021-12-29 03:26:20|2103.23|2083.23|2101.76|2081.76|2103.23|2083.23|2101.7|2081.7|23
1640748390000|2021-12-29 03:26:30|2101.79|2081.79|2101.98|2081.98|2101.98|2081.98|2101.67|2081.67|19
1640748400000|2021-12-29 03:26:40|2101.96|2081.96|2101.35|2081.35|2102.12|2082.12|2101.29|2081.29|25
1640748410000|2021-12-29 03:26:50|2101.39|2081.39|2100.97|2080.97|2101.43|2081.43|2100.79|2080.79|24
1640748420000|2021-12-29 03:27:00|2101|2081|2100.97|2080.97|2101.12|2081.12|2100.76|2080.76|25
1640748430000|2021-12-29 03:27:10|2100.98|2080.98|2101.98|2081.98|2101.98|2081.98|2100.98|2080.98|25
1640748440000|2021-12-29 03:27:20|2101.94|2081.94|2100.89|2080.89|2102.03|2082.03|2100.89|2080.89|24
1640748450000|2021-12-29 03:27:30|2100.93|2080.93|2100.83|2080.83|2101.18|2081.18|2100.62|2080.62|21
1640748460000|2021-12-29 03:27:40|2100.78|2080.78|2100.95|2080.95|2100.95|2080.95|2100.66|2080.66|19
1640748470000|2021-12-29 03:27:50|2100.97|2080.97|2100.66|2080.66|2100.99|2080.99|2100.65|2080.65|18
1640748480000|2021-12-29 03:28:00|2100.65|2080.65|2099.77|2079.77|2100.65|2080.65|2099.72|2079.72|21
1640748490000|2021-12-29 03:28:10|2099.54|2079.54|2098.6|2078.6|2099.69|2079.69|2098.55|2078.55|26
1640748500000|2021-12-29 03:28:20|2098.61|2078.61|2098.22|2078.22|2098.62|2078.62|2098.22|2078.22|22
1640748510000|2021-12-29 03:28:30|2098.21|2078.21|2098.16|2078.16|2098.42|2078.42|2097.67|2077.67|29
1640748520000|2021-12-29 03:28:40|2098.48|2078.48|2098.54|2078.54|2098.77|2078.77|2098.42|2078.42|26
1640748530000|2021-12-29 03:28:50|2098.53|2078.53|2096.61|2076.61|2098.59|2078.59|2096.61|2076.61|12
1640748540000|2021-12-29 03:29:00|2096.64|2076.64|2094.55|2074.55|2096.64|2076.64|2094.55|2074.55|28
1640748550000|2021-12-29 03:29:10|2094.25|2074.25|2093.99|2073.99|2094.37|2074.37|2093.99|2073.99|10
1640748560000|2021-12-29 03:29:20|2093.96|2073.96|2094.14|2074.14|2094.21|2074.21|2093.96|2073.96|9
1640748570000|2021-12-29 03:29:30|2094.21|2074.21|2092.52|2072.52|2094.21|2074.21|2092.38|2072.38|22
1640748580000|2021-12-29 03:29:40|2092.63|2072.63|2090.87|2070.87|2092.78|2072.78|2090.87|2070.87|28
1640748590000|2021-12-29 03:29:50|2090.38|2070.38|2090.54|2070.54|2090.54|2070.54|2090.12|2070.12|22
1640748600000|2021-12-29 03:30:00|2090.55|2070.55|2089.2|2069.2|2090.55|2070.55|2089.18|2069.18|20
1640748610000|2021-12-29 03:30:10|2089.01|2069.01|2087.6|2067.6|2089.01|2069.01|2087.42|2067.42|19
1640748620000|2021-12-29 03:30:20|2087.54|2067.54|2085.8|2065.8|2087.54|2067.54|2085.8|2065.8|28
1640748630000|2021-12-29 03:30:30|2085.56|2065.56|2085.09|2065.09|2085.56|2065.56|2084.92|2064.92|19
1640748640000|2021-12-29 03:30:40|2085.08|2065.08|2084.4|2064.4|2085.09|2065.09|2084.01|2064.01|35
1640748650000|2021-12-29 03:30:50|2084.58|2064.58|2086.5|2066.5|2087.15|2067.15|2084.58|2064.58|28
1640748660000|2021-12-29 03:31:00|2086.6|2066.6|2085.81|2065.81|2086.6|2066.6|2085.67|2065.67|23
1640748670000|2021-12-29 03:31:10|2085.85|2065.85|2084.66|2064.66|2085.86|2065.86|2084.66|2064.66|26
1640748680000|2021-12-29 03:31:20|2084.62|2064.62|2091.82|2071.82|2091.82|2071.82|2084.49|2064.49|24
1640748690000|2021-12-29 03:31:30|2091.6|2071.6|2091.82|2071.82|2092.49|2072.49|2091.6|2071.6|24
1640748700000|2021-12-29 03:31:40|2091.57|2071.57|2090.55|2070.55|2091.65|2071.65|2090.51|2070.51|28
1640748710000|2021-12-29 03:31:50|2090.48|2070.48|2090.24|2070.24|2090.62|2070.62|2090.19|2070.19|26
1640748720000|2021-12-29 03:32:00|2090.2|2070.2|2089.97|2069.97|2090.39|2070.39|2089.82|2069.82|27
1640748730000|2021-12-29 03:32:10|2089.89|2069.89|2089.89|2069.89|2090.22|2070.22|2089.78|2069.78|23
1640748740000|2021-12-29 03:32:20|2090.6|2070.6|2090.1|2070.1|2090.92|2070.92|2090.01|2070.01|37
1640748750000|2021-12-29 03:32:30|2090.12|2070.12|2088.42|2068.42|2090.12|2070.12|2088.42|2068.42|29
1640748760000|2021-12-29 03:32:40|2088.29|2068.29|2087.09|2067.09|2088.29|2068.29|2086.96|2066.96|24
1640748770000|2021-12-29 03:32:50|2087.2|2067.2|2085.96|2065.96|2087.2|2067.2|2085.94|2065.94|34
1640748780000|2021-12-29 03:33:00|2085.97|2065.97|2086.09|2066.09|2086.22|2066.22|2085.61|2065.61|26
1640748790000|2021-12-29 03:33:10|2086.21|2066.21|2084.74|2064.74|2086.21|2066.21|2084.74|2064.74|28
1640748800000|2021-12-29 03:33:20|2084.76|2064.76|2084.35|2064.35|2084.76|2064.76|2084.24|2064.24|18
1640748810000|2021-12-29 03:33:30|2084.45|2064.45|2084.44|2064.44|2084.68|2064.68|2083.93|2063.93|32
1640748820000|2021-12-29 03:33:40|2084.07|2064.07|2084.28|2064.28|2084.47|2064.47|2083.91|2063.91|28
1640748830000|2021-12-29 03:33:50|2083.73|2063.73|2083.45|2063.45|2083.84|2063.84|2083.44|2063.44|29
1640748840000|2021-12-29 03:34:00|2083.48|2063.48|2083.65|2063.65|2083.78|2063.78|2083.26|2063.26|33
1640748850000|2021-12-29 03:34:10|2083.64|2063.64|2084.25|2064.25|2085.49|2065.49|2083.64|2063.64|26
1640748860000|2021-12-29 03:34:20|2084.19|2064.19|2085.55|2065.55|2085.55|2065.55|2084.19|2064.19|20
1640748870000|2021-12-29 03:34:30|2085.52|2065.52|2085.53|2065.53|2085.69|2065.69|2085.52|2065.52|15
1640748880000|2021-12-29 03:34:40|2085.57|2065.57|2086.52|2066.52|2086.52|2066.52|2085.57|2065.57|8
1640748890000|2021-12-29 03:34:50|2086.41|2066.41|2088.16|2068.16|2088.16|2068.16|2086.41|2066.41|18
1640748900000|2021-12-29 03:35:00|2088.27|2068.27|2088.49|2068.49|2088.54|2068.54|2088.25|2068.25|6
1640748910000|2021-12-29 03:35:10|2088.39|2068.39|2088.39|2068.39|2088.39|2068.39|2088.39|2068.39|1
1640748920000|2021-12-29 03:35:20|2088.47|2068.47|2089.04|2069.04|2089.04|2069.04|2088.39|2068.39|5
1640748930000|2021-12-29 03:35:30|2089.49|2069.49|2092.18|2072.18|2092.22|2072.22|2089.43|2069.43|36
1640748940000|2021-12-29 03:35:40|2092.27|2072.27|2092.23|2072.23|2092.64|2072.64|2092.14|2072.14|16
1640748950000|2021-12-29 03:35:50|2092.18|2072.18|2091.82|2071.82|2092.31|2072.31|2091.8|2071.8|22
1640748960000|2021-12-29 03:36:00|2091.8|2071.8|2094.96|2074.96|2095.65|2075.65|2091.57|2071.57|28
1640748970000|2021-12-29 03:36:10|2094.95|2074.95|2095.45|2075.45|2095.68|2075.68|2094.95|2074.95|16
1640748980000|2021-12-29 03:36:20|2095.49|2075.49|2096.47|2076.47|2096.54|2076.54|2095.4|2075.4|7
1640748990000|2021-12-29 03:36:30|2096.45|2076.45|2096.66|2076.66|2096.67|2076.67|2096.25|2076.25|29
1640749000000|2021-12-29 03:36:40|2096.65|2076.65|2097.51|2077.51|2097.54|2077.54|2096.63|2076.63|30
1640749010000|2021-12-29 03:36:50|2097.5|2077.5|2097.86|2077.86|2097.94|2077.94|2097.44|2077.44|30
1640749020000|2021-12-29 03:37:00|2097.71|2077.71|2097.85|2077.85|2097.87|2077.87|2097.45|2077.45|26
1640749030000|2021-12-29 03:37:10|2097.82|2077.82|2098.94|2078.94|2098.94|2078.94|2097.68|2077.68|22
1640749040000|2021-12-29 03:37:20|2099.26|2079.26|2100.41|2080.41|2100.73|2080.73|2099.26|2079.26|24
1640749050000|2021-12-29 03:37:30|2100.45|2080.45|2101.37|2081.37|2101.37|2081.37|2100.16|2080.16|13
1640749060000|2021-12-29 03:37:40|2101.3|2081.3|2102.34|2082.34|2102.49|2082.49|2101.3|2081.3|18
1640749070000|2021-12-29 03:37:50|2102.48|2082.48|2102.15|2082.15|2102.56|2082.56|2102.15|2082.15|23
1640749080000|2021-12-29 03:38:00|2101.71|2081.71|2100.32|2080.32|2101.71|2081.71|2099.74|2079.74|36
1640749090000|2021-12-29 03:38:10|2100.33|2080.33|2098.82|2078.82|2100.54|2080.54|2098.82|2078.82|31
1640749100000|2021-12-29 03:38:20|2098.84|2078.84|2097.64|2077.64|2098.92|2078.92|2097.29|2077.29|36
1640749110000|2021-12-29 03:38:30|2098.24|2078.24|2096.89|2076.89|2098.24|2078.24|2096.62|2076.62|34
1640749120000|2021-12-29 03:38:40|2096.87|2076.87|2099.67|2079.67|2100.63|2080.63|2096.86|2076.86|28
1640749130000|2021-12-29 03:38:50|2100.54|2080.54|2097.69|2077.69|2100.62|2080.62|2097.43|2077.43|33
1640749140000|2021-12-29 03:39:00|2097.74|2077.74|2098.2|2078.2|2098.81|2078.81|2097.65|2077.65|32
1640749150000|2021-12-29 03:39:10|2098.07|2078.07|2096.29|2076.29|2098.65|2078.65|2096.17|2076.17|32
1640749160000|2021-12-29 03:39:20|2096.02|2076.02|2096.45|2076.45|2096.54|2076.54|2095.89|2075.89|32
1640749170000|2021-12-29 03:39:30|2096.46|2076.46|2094.75|2074.75|2096.69|2076.69|2094.4|2074.4|28
1640749180000|2021-12-29 03:39:40|2094.73|2074.73|2096.01|2076.01|2096.1|2076.1|2094.73|2074.73|26
1640749190000|2021-12-29 03:39:50|2095.92|2075.92|2094.92|2074.92|2095.98|2075.98|2094.84|2074.84|21
1640749200000|2021-12-29 03:40:00|2094.95|2074.95|2095.63|2075.63|2095.63|2075.63|2094.89|2074.89|31
1640749210000|2021-12-29 03:40:10|2095.64|2075.64|2095.06|2075.06|2096.06|2076.06|2095.06|2075.06|33
1640749220000|2021-12-29 03:40:20|2095.12|2075.12|2094.95|2074.95|2095.2|2075.2|2094.88|2074.88|21
1640749230000|2021-12-29 03:40:30|2094.94|2074.94|2095.58|2075.58|2095.64|2075.64|2094.94|2074.94|24
1640749240000|2021-12-29 03:40:40|2095.56|2075.56|2095.21|2075.21|2095.58|2075.58|2095.21|2075.21|23
1640749250000|2021-12-29 03:40:50|2095.19|2075.19|2095.24|2075.24|2095.39|2075.39|2095.16|2075.16|26
1640749260000|2021-12-29 03:41:00|2095.18|2075.18|2094.61|2074.61|2095.24|2075.24|2094.61|2074.61|25
1640749270000|2021-12-29 03:41:10|2094.62|2074.62|2095.57|2075.57|2095.65|2075.65|2094.58|2074.58|28
1640749280000|2021-12-29 03:41:20|2095.55|2075.55|2095.47|2075.47|2095.61|2075.61|2095.47|2075.47|12
1640749290000|2021-12-29 03:41:30|2095.26|2075.26|2095.75|2075.75|2095.77|2075.77|2095.26|2075.26|17
1640749300000|2021-12-29 03:41:40|2095.77|2075.77|2095.86|2075.86|2096.11|2076.11|2095.7|2075.7|20
1640749310000|2021-12-29 03:41:50|2095.78|2075.78|2095.11|2075.11|2095.81|2075.81|2094.41|2074.41|32
1640749320000|2021-12-29 03:42:00|2095.15|2075.15|2094.88|2074.88|2095.2|2075.2|2094.84|2074.84|25
1640749330000|2021-12-29 03:42:10|2094.91|2074.91|2095.23|2075.23|2095.24|2075.24|2094.56|2074.56|25
1640749340000|2021-12-29 03:42:20|2095.26|2075.26|2095.47|2075.47|2095.55|2075.55|2095.16|2075.16|20
1640749350000|2021-12-29 03:42:30|2095.5|2075.5|2095.15|2075.15|2095.5|2075.5|2094.81|2074.81|24
1640749360000|2021-12-29 03:42:40|2095.37|2075.37|2097.36|2077.36|2097.46|2077.46|2095.37|2075.37|24
1640749370000|2021-12-29 03:42:50|2097.5|2077.5|2097.52|2077.52|2097.69|2077.69|2097.46|2077.46|10
1640749380000|2021-12-29 03:43:00|2097.5|2077.5|2097.52|2077.52|2097.57|2077.57|2097.5|2077.5|5
1640749390000|2021-12-29 03:43:10|2097.5|2077.5|2097.51|2077.51|2097.51|2077.51|2097.5|2077.5|2
1640749400000|2021-12-29 03:43:20|2097.5|2077.5|2097.33|2077.33|2097.52|2077.52|2097.33|2077.33|6
1640749410000|2021-12-29 03:43:30|2097.35|2077.35|2097.09|2077.09|2097.35|2077.35|2097.02|2077.02|22
1640749420000|2021-12-29 03:43:40|2097.13|2077.13|2096.31|2076.31|2097.13|2077.13|2096.3|2076.3|24
1640749430000|2021-12-29 03:43:50|2096.17|2076.17|2095.68|2075.68|2096.17|2076.17|2095.32|2075.32|20
1640749440000|2021-12-29 03:44:00|2095.51|2075.51|2095.52|2075.52|2095.78|2075.78|2095.44|2075.44|20
1640749450000|2021-12-29 03:44:10|2095.61|2075.61|2093.66|2073.66|2095.93|2075.93|2093.47|2073.47|27
1640749460000|2021-12-29 03:44:20|2093.11|2073.11|2092.07|2072.07|2093.15|2073.15|2092.01|2072.01|24
1640749470000|2021-12-29 03:44:30|2092.05|2072.05|2092.4|2072.4|2093.59|2073.59|2092.05|2072.05|26
1640749480000|2021-12-29 03:44:40|2092.45|2072.45|2091.4|2071.4|2092.77|2072.77|2091.21|2071.21|32
1640749490000|2021-12-29 03:44:50|2091.2|2071.2|2091.18|2071.18|2091.67|2071.67|2090.88|2070.88|29
1640749500000|2021-12-29 03:45:00|2091.17|2071.17|2091.64|2071.64|2091.67|2071.67|2091.12|2071.12|28
1640749510000|2021-12-29 03:45:10|2091.62|2071.62|2091.55|2071.55|2091.63|2071.63|2091.19|2071.19|30
1640749520000|2021-12-29 03:45:20|2091.54|2071.54|2092.41|2072.41|2092.49|2072.49|2091.54|2071.54|27
1640749530000|2021-12-29 03:45:30|2092.08|2072.08|2091.76|2071.76|2092.1|2072.1|2091.76|2071.76|28
1640749540000|2021-12-29 03:45:40|2091.79|2071.79|2091.08|2071.08|2091.95|2071.95|2091.05|2071.05|30
1640749550000|2021-12-29 03:45:50|2091.07|2071.07|2092.85|2072.85|2092.85|2072.85|2090.79|2070.79|28
1640749560000|2021-12-29 03:46:00|2092.55|2072.55|2092.67|2072.67|2092.82|2072.82|2092.55|2072.55|5
1640749570000|2021-12-29 03:46:10|2092.82|2072.82|2092.72|2072.72|2092.82|2072.82|2092.72|2072.72|2
1640749580000|2021-12-29 03:46:20|2093.18|2073.18|2094.7|2074.7|2094.7|2074.7|2093.18|2073.18|13
1640749590000|2021-12-29 03:46:30|2095.27|2075.27|2096.18|2076.18|2096.19|2076.19|2095.23|2075.23|11
1640749600000|2021-12-29 03:46:40|2096.17|2076.17|2096.49|2076.49|2096.82|2076.82|2096.17|2076.17|7
1640749610000|2021-12-29 03:46:50|2096.53|2076.53|2096.7|2076.7|2096.81|2076.81|2096.53|2076.53|22
1640749620000|2021-12-29 03:47:00|2096.77|2076.77|2096.7|2076.7|2096.77|2076.77|2096.59|2076.59|17
1640749630000|2021-12-29 03:47:10|2096.71|2076.71|2097.04|2077.04|2097.16|2077.16|2096.71|2076.71|25
1640749640000|2021-12-29 03:47:20|2097.26|2077.26|2097.42|2077.42|2097.42|2077.42|2097.26|2077.26|8
1640749650000|2021-12-29 03:47:30|2097.46|2077.46|2096.33|2076.33|2097.46|2077.46|2096.02|2076.02|20
1640749660000|2021-12-29 03:47:40|2096.32|2076.32|2097.55|2077.55|2097.55|2077.55|2096.3|2076.3|18
1640749670000|2021-12-29 03:47:50|2097.56|2077.56|2097.4|2077.4|2097.56|2077.56|2097.4|2077.4|3
1640749680000|2021-12-29 03:48:00|2097.36|2077.36|2097.36|2077.36|2097.36|2077.36|2097.36|2077.36|1
1640749690000|2021-12-29 03:48:10|2097.43|2077.43|2097.43|2077.43|2097.43|2077.43|2097.43|2077.43|1
1640749700000|2021-12-29 03:48:20|2097.32|2077.32|2098.21|2078.21|2098.61|2078.61|2097.32|2077.32|26
1640749710000|2021-12-29 03:48:30|2098.2|2078.2|2097.71|2077.71|2098.2|2078.2|2097.61|2077.61|21
1640749720000|2021-12-29 03:48:40|2097.69|2077.69|2097.69|2077.69|2097.71|2077.71|2097.69|2077.69|3
1640749730000|2021-12-29 03:48:50|2097.63|2077.63|2096.85|2076.85|2097.63|2077.63|2096.18|2076.18|30
1640749740000|2021-12-29 03:49:00|2096.88|2076.88|2096.44|2076.44|2096.88|2076.88|2096.4|2076.4|25
1640749750000|2021-12-29 03:49:10|2096.42|2076.42|2095.61|2075.61|2096.44|2076.44|2095.52|2075.52|19
1640749760000|2021-12-29 03:49:20|2095.57|2075.57|2095.48|2075.48|2095.62|2075.62|2095.37|2075.37|15
1640749770000|2021-12-29 03:49:30|2095.5|2075.5|2095.73|2075.73|2095.76|2075.76|2095.49|2075.49|13
1640749780000|2021-12-29 03:49:40|2095.72|2075.72|2094.21|2074.21|2096.04|2076.04|2094.07|2074.07|27
1640749790000|2021-12-29 03:49:50|2094.2|2074.2|2093.9|2073.9|2094.2|2074.2|2093.49|2073.49|18
1640749800000|2021-12-29 03:50:00|2093.91|2073.91|2093.97|2073.97|2093.97|2073.97|2093.55|2073.55|26
1640749810000|2021-12-29 03:50:10|2093.89|2073.89|2093.97|2073.97|2093.97|2073.97|2093.65|2073.65|30
1640749820000|2021-12-29 03:50:20|2093.87|2073.87|2093.58|2073.58|2093.87|2073.87|2093.58|2073.58|24
1640749830000|2021-12-29 03:50:30|2093.57|2073.57|2094.56|2074.56|2094.58|2074.58|2093.55|2073.55|24
1640749840000|2021-12-29 03:50:40|2094.5|2074.5|2094.62|2074.62|2094.64|2074.64|2094.49|2074.49|16
1640749850000|2021-12-29 03:50:50|2094.64|2074.64|2095.2|2075.2|2095.2|2075.2|2094.6|2074.6|18
1640749860000|2021-12-29 03:51:00|2095.22|2075.22|2096.45|2076.45|2096.47|2076.47|2095.22|2075.22|24
1640749870000|2021-12-29 03:51:10|2096.8|2076.8|2096.55|2076.55|2096.84|2076.84|2096.42|2076.42|17
1640749880000|2021-12-29 03:51:20|2096.56|2076.56|2096.34|2076.34|2096.56|2076.56|2096.12|2076.12|23
1640749890000|2021-12-29 03:51:30|2096.12|2076.12|2096.63|2076.63|2096.67|2076.67|2096.1|2076.1|25
1640749900000|2021-12-29 03:51:40|2096.65|2076.65|2096.63|2076.63|2096.77|2076.77|2096.36|2076.36|20
1640749910000|2021-12-29 03:51:50|2096.64|2076.64|2096.77|2076.77|2096.85|2076.85|2096.58|2076.58|13
1640749920000|2021-12-29 03:52:00|2096.81|2076.81|2096.96|2076.96|2097.27|2077.27|2096.81|2076.81|22
1640749930000|2021-12-29 03:52:10|2096.94|2076.94|2098.42|2078.42|2098.42|2078.42|2096.94|2076.94|11
1640749940000|2021-12-29 03:52:20|2098.54|2078.54|2099.02|2079.02|2099.14|2079.14|2098.5|2078.5|21
1640749950000|2021-12-29 03:52:30|2099.05|2079.05|2098.93|2078.93|2099.05|2079.05|2098.93|2078.93|13
1640749960000|2021-12-29 03:52:40|2098.97|2078.97|2099.17|2079.17|2099.17|2079.17|2098.93|2078.93|5
1640749970000|2021-12-29 03:52:50|2099.12|2079.12|2099.51|2079.51|2099.51|2079.51|2099.12|2079.12|4
1640749980000|2021-12-29 03:53:00|2099.55|2079.55|2100.23|2080.23|2100.29|2080.29|2099.52|2079.52|12
1640749990000|2021-12-29 03:53:10|2100.27|2080.27|2100.51|2080.51|2100.53|2080.53|2100.23|2080.23|19
1640750000000|2021-12-29 03:53:20|2100.5|2080.5|2099.34|2079.34|2100.51|2080.51|2099.34|2079.34|15
1640750010000|2021-12-29 03:53:30|2099.11|2079.11|2100.18|2080.18|2100.18|2080.18|2099.1|2079.1|32
1640750020000|2021-12-29 03:53:40|2100.2|2080.2|2100.66|2080.66|2100.66|2080.66|2100.19|2080.19|10
1640750030000|2021-12-29 03:53:50|2100.63|2080.63|2100.35|2080.35|2100.63|2080.63|2100.35|2080.35|14
1640750040000|2021-12-29 03:54:00|2100.56|2080.56|2100.47|2080.47|2100.57|2080.57|2100.42|2080.42|15
1640750050000|2021-12-29 03:54:10|2100.49|2080.49|2100.48|2080.48|2100.57|2080.57|2100.48|2080.48|23
1640750060000|2021-12-29 03:54:20|2100.43|2080.43|2099.63|2079.63|2100.43|2080.43|2099.63|2079.63|4
1640750070000|2021-12-29 03:54:30|2099.74|2079.74|2099.74|2079.74|2099.8|2079.8|2099.69|2079.69|4
1640750080000|2021-12-29 03:54:40|2099.7|2079.7|2098.26|2078.26|2099.7|2079.7|2097.93|2077.93|29
1640750090000|2021-12-29 03:54:50|2098.4|2078.4|2097.43|2077.43|2098.4|2078.4|2097.34|2077.34|27
1640750100000|2021-12-29 03:55:00|2097.37|2077.37|2094.64|2074.64|2097.37|2077.37|2094.58|2074.58|37
1640750110000|2021-12-29 03:55:10|2094.62|2074.62|2094.95|2074.95|2095.5|2075.5|2094.62|2074.62|33
1640750120000|2021-12-29 03:55:20|2094.9|2074.9|2096.19|2076.19|2096.27|2076.27|2094.77|2074.77|31
1640750130000|2021-12-29 03:55:30|2096.44|2076.44|2095.84|2075.84|2096.45|2076.45|2095.6|2075.6|33
1640750140000|2021-12-29 03:55:40|2095.71|2075.71|2095.91|2075.91|2095.91|2075.91|2095.59|2075.59|22
1640750150000|2021-12-29 03:55:50|2095.93|2075.93|2095.47|2075.47|2096.01|2076.01|2095.47|2075.47|18
1640750160000|2021-12-29 03:56:00|2095.49|2075.49|2094.49|2074.49|2095.57|2075.57|2094.44|2074.44|29
1640750170000|2021-12-29 03:56:10|2094.53|2074.53|2094.55|2074.55|2094.79|2074.79|2094.48|2074.48|24
1640750180000|2021-12-29 03:56:20|2094.6|2074.6|2094.6|2074.6|2094.6|2074.6|2094.55|2074.55|3
1640750190000|2021-12-29 03:56:30|2094.57|2074.57|2094.86|2074.86|2094.86|2074.86|2094.49|2074.49|13
1640750200000|2021-12-29 03:56:40|2094.84|2074.84|2095.59|2075.59|2095.59|2075.59|2094.84|2074.84|6
1640750210000|2021-12-29 03:56:50|2095.57|2075.57|2095.48|2075.48|2096.03|2076.03|2095.48|2075.48|7
1640750220000|2021-12-29 03:57:00|2095.47|2075.47|2096.66|2076.66|2096.66|2076.66|2095.47|2075.47|9
1640750230000|2021-12-29 03:57:10|2096.79|2076.79|2097.38|2077.38|2097.38|2077.38|2096.79|2076.79|6
1640750240000|2021-12-29 03:57:20|2097.29|2077.29|2097.27|2077.27|2097.4|2077.4|2097.27|2077.27|4
1640750250000|2021-12-29 03:57:30|2097.42|2077.42|2097.25|2077.25|2097.48|2077.48|2097.25|2077.25|5
1640750260000|2021-12-29 03:57:40|2097.35|2077.35|2097.12|2077.12|2097.35|2077.35|2097.09|2077.09|11
1640750270000|2021-12-29 03:57:50|2096.84|2076.84|2095.6|2075.6|2096.84|2076.84|2095.6|2075.6|31
1640750280000|2021-12-29 03:58:00|2095.55|2075.55|2096.01|2076.01|2096.01|2076.01|2095.51|2075.51|17
1640750290000|2021-12-29 03:58:10|2096.36|2076.36|2098.48|2078.48|2098.53|2078.53|2096.36|2076.36|23
1640750300000|2021-12-29 03:58:20|2098.51|2078.51|2098.58|2078.58|2098.73|2078.73|2098.37|2078.37|19
1640750310000|2021-12-29 03:58:30|2098.51|2078.51|2098.28|2078.28|2098.56|2078.56|2098.14|2078.14|27
1640750320000|2021-12-29 03:58:40|2098.26|2078.26|2098.24|2078.24|2098.32|2078.32|2097.92|2077.92|22
1640750330000|2021-12-29 03:58:50|2098.2|2078.2|2097.66|2077.66|2098.24|2078.24|2097.61|2077.61|17
1640750340000|2021-12-29 03:59:00|2097.51|2077.51|2097.59|2077.59|2097.69|2077.69|2096.93|2076.93|19
1640750350000|2021-12-29 03:59:10|2097.62|2077.62|2097.62|2077.62|2097.67|2077.67|2097.62|2077.62|9
1640750360000|2021-12-29 03:59:20|2097.66|2077.66|2097.59|2077.59|2097.69|2077.69|2097.48|2077.48|12
1640750370000|2021-12-29 03:59:30|2097.6|2077.6|2097.47|2077.47|2097.63|2077.63|2097.47|2077.47|13
1640750380000|2021-12-29 03:59:40|2097.46|2077.46|2097.45|2077.45|2097.46|2077.46|2097.45|2077.45|2
1640750390000|2021-12-29 03:59:50|2097.58|2077.58|2096.76|2076.76|2097.59|2077.59|2096.68|2076.68|23
1640750400000|2021-12-29 04:00:00|2096.7|2076.7|2096.66|2076.66|2097.38|2077.38|2096.66|2076.66|29
1640750410000|2021-12-29 04:00:10|2096.7|2076.7|2096.82|2076.82|2096.92|2076.92|2096.58|2076.58|21
1640750420000|2021-12-29 04:00:20|2096.75|2076.75|2097.26|2077.26|2097.34|2077.34|2096.63|2076.63|22
1640750430000|2021-12-29 04:00:30|2097.27|2077.27|2097.47|2077.47|2097.51|2077.51|2097.27|2077.27|22
1640750440000|2021-12-29 04:00:40|2097.49|2077.49|2097.91|2077.91|2097.96|2077.96|2097.4|2077.4|10
1640750450000|2021-12-29 04:00:50|2098.48|2078.48|2099.26|2079.26|2099.26|2079.26|2098.48|2078.48|6
1640750460000|2021-12-29 04:01:00|2098.64|2078.64|2098.61|2078.61|2099.23|2079.23|2098.57|2078.57|18
1640750470000|2021-12-29 04:01:10|2098.62|2078.62|2099.15|2079.15|2099.29|2079.29|2098.55|2078.55|14
1640750480000|2021-12-29 04:01:20|2099.25|2079.25|2099.52|2079.52|2099.55|2079.55|2099.09|2079.09|22
1640750490000|2021-12-29 04:01:30|2099.51|2079.51|2101.01|2081.01|2101.01|2081.01|2099.51|2079.51|10
1640750500000|2021-12-29 04:01:40|2100.99|2080.99|2100.38|2080.38|2100.99|2080.99|2100.19|2080.19|14
1640750510000|2021-12-29 04:01:50|2100.4|2080.4|2101.12|2081.12|2101.12|2081.12|2100.18|2080.18|14
1640750520000|2021-12-29 04:02:00|2101.27|2081.27|2100.13|2080.13|2101.32|2081.32|2100|2080|23
1640750530000|2021-12-29 04:02:10|2100.09|2080.09|2097.29|2077.29|2100.09|2080.09|2097.02|2077.02|34
1640750540000|2021-12-29 04:02:20|2097.31|2077.31|2097.95|2077.95|2097.95|2077.95|2096.94|2076.94|20
1640750550000|2021-12-29 04:02:30|2098.11|2078.11|2097.39|2077.39|2098.12|2078.12|2097.39|2077.39|28
1640750560000|2021-12-29 04:02:40|2097.4|2077.4|2097.53|2077.53|2097.59|2077.59|2097.34|2077.34|20
1640750570000|2021-12-29 04:02:50|2097.52|2077.52|2097.48|2077.48|2097.64|2077.64|2097.42|2077.42|25
1640750580000|2021-12-29 04:03:00|2097.49|2077.49|2097.5|2077.5|2097.53|2077.53|2097.36|2077.36|17
1640750590000|2021-12-29 04:03:10|2097.46|2077.46|2098.59|2078.59|2098.6|2078.6|2097.41|2077.41|14
1640750600000|2021-12-29 04:03:20|2098.54|2078.54|2099.17|2079.17|2099.52|2079.52|2098.46|2078.46|28
1640750610000|2021-12-29 04:03:30|2099.14|2079.14|2098.96|2078.96|2099.31|2079.31|2098.94|2078.94|27
1640750620000|2021-12-29 04:03:40|2099.01|2079.01|2099.55|2079.55|2099.98|2079.98|2098.95|2078.95|29
1640750630000|2021-12-29 04:03:50|2099.54|2079.54|2099.76|2079.76|2099.76|2079.76|2099.49|2079.49|14
1640750640000|2021-12-29 04:04:00|2099.72|2079.72|2099.55|2079.55|2099.72|2079.72|2099.43|2079.43|14
1640750650000|2021-12-29 04:04:10|2099.6|2079.6|2100.31|2080.31|2100.35|2080.35|2099.57|2079.57|13
1640750660000|2021-12-29 04:04:20|2100.34|2080.34|2100.52|2080.52|2100.52|2080.52|2100.34|2080.34|7
1640750670000|2021-12-29 04:04:30|2100.49|2080.49|2100.52|2080.52|2100.52|2080.52|2100.49|2080.49|2
1640750690000|2021-12-29 04:04:50|2100.53|2080.53|2099.23|2079.23|2100.57|2080.57|2099.23|2079.23|8
1640750700000|2021-12-29 04:05:00|2099.33|2079.33|2099.43|2079.43|2099.77|2079.77|2099.25|2079.25|28
1640750710000|2021-12-29 04:05:10|2099.42|2079.42|2099.83|2079.83|2099.83|2079.83|2099.42|2079.42|16
1640750720000|2021-12-29 04:05:20|2099.82|2079.82|2099.93|2079.93|2099.93|2079.93|2099.56|2079.56|17
1640750730000|2021-12-29 04:05:30|2099.88|2079.88|2100.01|2080.01|2100.02|2080.02|2099.56|2079.56|20
1640750740000|2021-12-29 04:05:40|2100.03|2080.03|2100.26|2080.26|2100.26|2080.26|2099.65|2079.65|17
1640750750000|2021-12-29 04:05:50|2099.98|2079.98|2100.26|2080.26|2100.26|2080.26|2099.98|2079.98|2
1640750760000|2021-12-29 04:06:00|2099.98|2079.98|2100.13|2080.13|2100.13|2080.13|2099.98|2079.98|4
1640750770000|2021-12-29 04:06:10|2100.28|2080.28|2100.07|2080.07|2100.28|2080.28|2100.04|2080.04|9
1640750780000|2021-12-29 04:06:20|2100.09|2080.09|2099.79|2079.79|2100.29|2080.29|2099.79|2079.79|16
1640750790000|2021-12-29 04:06:30|2099.78|2079.78|2099.87|2079.87|2100.19|2080.19|2099.71|2079.71|15
1640750800000|2021-12-29 04:06:40|2099.88|2079.88|2099.8|2079.8|2100.07|2080.07|2099.79|2079.79|15
1640750810000|2021-12-29 04:06:50|2100.12|2080.12|2100.51|2080.51|2100.52|2080.52|2099.86|2079.86|10
1640750820000|2021-12-29 04:07:00|2100.66|2080.66|2100.08|2080.08|2100.66|2080.66|2099.8|2079.8|11
1640750830000|2021-12-29 04:07:10|2100.16|2080.16|2099.65|2079.65|2100.21|2080.21|2099.64|2079.64|11
1640750840000|2021-12-29 04:07:20|2099.62|2079.62|2100.2|2080.2|2100.2|2080.2|2099.62|2079.62|5
1640750850000|2021-12-29 04:07:30|2100.54|2080.54|2100.5|2080.5|2100.64|2080.64|2100.5|2080.5|6
1640750860000|2021-12-29 04:07:40|2100.59|2080.59|2100.63|2080.63|2100.66|2080.66|2100.52|2080.52|5
1640750870000|2021-12-29 04:07:50|2100.65|2080.65|2099.74|2079.74|2100.65|2080.65|2099.74|2079.74|15
1640750880000|2021-12-29 04:08:00|2099.77|2079.77|2099.76|2079.76|2099.81|2079.81|2099.7|2079.7|14
1640750890000|2021-12-29 04:08:10|2099.77|2079.77|2100.45|2080.45|2100.51|2080.51|2099.77|2079.77|17
1640750900000|2021-12-29 04:08:20|2100.49|2080.49|2100.44|2080.44|2100.58|2080.58|2100.32|2080.32|22
1640750910000|2021-12-29 04:08:30|2100.33|2080.33|2100.12|2080.12|2100.51|2080.51|2099.8|2079.8|14
1640750920000|2021-12-29 04:08:40|2100.13|2080.13|2100.03|2080.03|2100.13|2080.13|2099.96|2079.96|14
1640750930000|2021-12-29 04:08:50|2100|2080|2101.4|2081.4|2101.58|2081.58|2099.6|2079.6|23
1640750940000|2021-12-29 04:09:00|2101.51|2081.51|2102.38|2082.38|2102.38|2082.38|2101.51|2081.51|24
1640750950000|2021-12-29 04:09:10|2102.51|2082.51|2102.42|2082.42|2102.51|2082.51|2102.17|2082.17|8
1640750960000|2021-12-29 04:09:20|2102.43|2082.43|2102.77|2082.77|2102.79|2082.79|2102.43|2082.43|8
1640750970000|2021-12-29 04:09:30|2103.16|2083.16|2103.66|2083.66|2103.66|2083.66|2102.79|2082.79|18
1640750980000|2021-12-29 04:09:40|2103.6|2083.6|2103.61|2083.61|2103.7|2083.7|2103.6|2083.6|21
1640750990000|2021-12-29 04:09:50|2103.6|2083.6|2103.51|2083.51|2103.6|2083.6|2103.21|2083.21|32
1640751000000|2021-12-29 04:10:00|2103.52|2083.52|2102.67|2082.67|2103.59|2083.59|2101.93|2081.93|29
1640751010000|2021-12-29 04:10:10|2102.7|2082.7|2102.04|2082.04|2102.7|2082.7|2101.78|2081.78|20
1640751020000|2021-12-29 04:10:20|2102.07|2082.07|2102.54|2082.54|2102.78|2082.78|2102.03|2082.03|23
1640751030000|2021-12-29 04:10:30|2102.53|2082.53|2103.34|2083.34|2103.43|2083.43|2102.48|2082.48|17
1640751040000|2021-12-29 04:10:40|2103.31|2083.31|2103.27|2083.27|2103.42|2083.42|2103.12|2083.12|15
1640751050000|2021-12-29 04:10:50|2103.28|2083.28|2101.9|2081.9|2103.34|2083.34|2101.78|2081.78|23
1640751060000|2021-12-29 04:11:00|2101.72|2081.72|2101.61|2081.61|2101.83|2081.83|2101.61|2081.61|16
1640751070000|2021-12-29 04:11:10|2101.58|2081.58|2103.27|2083.27|2103.47|2083.47|2101.58|2081.58|14
1640751080000|2021-12-29 04:11:20|2103.26|2083.26|2102.84|2082.84|2103.49|2083.49|2102.61|2082.61|21
1640751090000|2021-12-29 04:11:30|2102.85|2082.85|2102.39|2082.39|2102.95|2082.95|2102.08|2082.08|23
1640751100000|2021-12-29 04:11:40|2102.37|2082.37|2102.45|2082.45|2102.48|2082.48|2102.37|2082.37|22
1640751110000|2021-12-29 04:11:50|2102.39|2082.39|2101.92|2081.92|2102.44|2082.44|2101.92|2081.92|26
1640751120000|2021-12-29 04:12:00|2102.01|2082.01|2101.95|2081.95|2102.39|2082.39|2101.85|2081.85|30
1640751130000|2021-12-29 04:12:10|2101.92|2081.92|2101.56|2081.56|2102.21|2082.21|2101.33|2081.33|28
1640751140000|2021-12-29 04:12:20|2101.52|2081.52|2098.93|2078.93|2101.53|2081.53|2098.93|2078.93|31
1640751150000|2021-12-29 04:12:30|2098.74|2078.74|2097.48|2077.48|2098.74|2078.74|2096.75|2076.75|36
1640751160000|2021-12-29 04:12:40|2097.88|2077.88|2097.1|2077.1|2097.91|2077.91|2097.1|2077.1|26
1640751170000|2021-12-29 04:12:50|2097.05|2077.05|2097.22|2077.22|2097.7|2077.7|2096.94|2076.94|27
1640751180000|2021-12-29 04:13:00|2097.17|2077.17|2097.73|2077.73|2098.02|2078.02|2096.96|2076.96|35
1640751190000|2021-12-29 04:13:10|2097.72|2077.72|2097.73|2077.73|2097.79|2077.79|2097.67|2077.67|27
1640751200000|2021-12-29 04:13:20|2097.71|2077.71|2097.43|2077.43|2097.76|2077.76|2097.43|2077.43|21
1640751210000|2021-12-29 04:13:30|2097.44|2077.44|2097.73|2077.73|2097.73|2077.73|2097.37|2077.37|10
1640751220000|2021-12-29 04:13:40|2097.58|2077.58|2095.23|2075.23|2097.58|2077.58|2095.2|2075.2|23
1640751230000|2021-12-29 04:13:50|2094.97|2074.97|2095.11|2075.11|2095.36|2075.36|2094.97|2074.97|11
1640751240000|2021-12-29 04:14:00|2095.14|2075.14|2095.19|2075.19|2095.44|2075.44|2095.04|2075.04|18
1640751250000|2021-12-29 04:14:10|2095.18|2075.18|2096.46|2076.46|2096.9|2076.9|2095.14|2075.14|21
1640751260000|2021-12-29 04:14:20|2096.7|2076.7|2095.9|2075.9|2096.7|2076.7|2095.9|2075.9|14
1640751270000|2021-12-29 04:14:30|2095.89|2075.89|2095.69|2075.69|2095.89|2075.89|2095.69|2075.69|17
1640751280000|2021-12-29 04:14:40|2095.66|2075.66|2095.56|2075.56|2095.75|2075.75|2095.55|2075.55|8
1640751290000|2021-12-29 04:14:50|2095.53|2075.53|2095.67|2075.67|2095.7|2075.7|2095.53|2075.53|13
1640751300000|2021-12-29 04:15:00|2095.66|2075.66|2095.95|2075.95|2095.95|2075.95|2095.51|2075.51|14
1640751310000|2021-12-29 04:15:10|2095.56|2075.56|2095.87|2075.87|2096.09|2076.09|2095.56|2075.56|14
1640751320000|2021-12-29 04:15:20|2095.85|2075.85|2095.43|2075.43|2095.85|2075.85|2095.19|2075.19|21
1640751330000|2021-12-29 04:15:30|2095.39|2075.39|2095.59|2075.59|2095.59|2075.59|2095.35|2075.35|16
1640751340000|2021-12-29 04:15:40|2095.55|2075.55|2096.14|2076.14|2096.16|2076.16|2095.55|2075.55|13
1640751350000|2021-12-29 04:15:50|2096.11|2076.11|2095.21|2075.21|2096.11|2076.11|2095.19|2075.19|19
1640751360000|2021-12-29 04:16:00|2095.15|2075.15|2093.71|2073.71|2095.15|2075.15|2093.71|2073.71|22
1640751370000|2021-12-29 04:16:10|2093.69|2073.69|2092.92|2072.92|2093.69|2073.69|2092.83|2072.83|14
1640751380000|2021-12-29 04:16:20|2092.59|2072.59|2092.57|2072.57|2092.6|2072.6|2092.48|2072.48|8
1640751390000|2021-12-29 04:16:30|2092.56|2072.56|2092.6|2072.6|2092.79|2072.79|2091.9|2071.9|20
1640751400000|2021-12-29 04:16:40|2092.8|2072.8|2092.01|2072.01|2092.8|2072.8|2092.01|2072.01|16
1640751410000|2021-12-29 04:16:50|2092|2072|2092.18|2072.18|2092.5|2072.5|2092|2072|14
1640751420000|2021-12-29 04:17:00|2092.14|2072.14|2092.16|2072.16|2092.16|2072.16|2092.14|2072.14|2
1640751430000|2021-12-29 04:17:10|2092.17|2072.17|2092.14|2072.14|2092.27|2072.27|2091.98|2071.98|10
1640751440000|2021-12-29 04:17:20|2092.13|2072.13|2092.27|2072.27|2092.28|2072.28|2092.13|2072.13|5
1640751450000|2021-12-29 04:17:30|2092.28|2072.28|2091.09|2071.09|2092.51|2072.51|2091.09|2071.09|14
1640751460000|2021-12-29 04:17:40|2091.11|2071.11|2089.2|2069.2|2091.13|2071.13|2089.2|2069.2|22
1640751470000|2021-12-29 04:17:50|2089.12|2069.12|2088.71|2068.71|2089.12|2069.12|2088.68|2068.68|8
1640751480000|2021-12-29 04:18:00|2088.75|2068.75|2088.48|2068.48|2088.93|2068.93|2088.38|2068.38|11
1640751490000|2021-12-29 04:18:10|2088.5|2068.5|2090.64|2070.64|2090.7|2070.7|2088.5|2068.5|23
1640751500000|2021-12-29 04:18:20|2090.62|2070.62|2091.41|2071.41|2091.41|2071.41|2090.44|2070.44|15
1640751510000|2021-12-29 04:18:30|2091.39|2071.39|2091.55|2071.55|2091.78|2071.78|2091.34|2071.34|20
1640751520000|2021-12-29 04:18:40|2091.77|2071.77|2091.36|2071.36|2091.77|2071.77|2091.23|2071.23|15
1640751530000|2021-12-29 04:18:50|2091.35|2071.35|2091.14|2071.14|2091.48|2071.48|2091.14|2071.14|6
1640751540000|2021-12-29 04:19:00|2091.1|2071.1|2090.84|2070.84|2091.17|2071.17|2090.84|2070.84|9
1640751550000|2021-12-29 04:19:10|2090.83|2070.83|2090.48|2070.48|2091.02|2071.02|2090.38|2070.38|14
1640751560000|2021-12-29 04:19:20|2090.45|2070.45|2089.35|2069.35|2090.45|2070.45|2089.35|2069.35|14
1640751570000|2021-12-29 04:19:30|2089.37|2069.37|2089.07|2069.07|2089.37|2069.37|2089.07|2069.07|10
1640751580000|2021-12-29 04:19:40|2089.08|2069.08|2088.82|2068.82|2089.14|2069.14|2088.75|2068.75|8
1640751590000|2021-12-29 04:19:50|2088.72|2068.72|2088.77|2068.77|2088.82|2068.82|2088.63|2068.63|5
1640751600000|2021-12-29 04:20:00|2088.53|2068.53|2088.61|2068.61|2088.67|2068.67|2088.53|2068.53|4
1640751610000|2021-12-29 04:20:10|2088.65|2068.65|2088.6|2068.6|2088.81|2068.81|2088.6|2068.6|7
1640751620000|2021-12-29 04:20:20|2088.88|2068.88|2088.88|2068.88|2088.88|2068.88|2088.88|2068.88|1
1640751630000|2021-12-29 04:20:30|2088.85|2068.85|2089.29|2069.29|2089.29|2069.29|2088.82|2068.82|10
1640751640000|2021-12-29 04:20:40|2088.94|2068.94|2088.72|2068.72|2088.94|2068.94|2088.67|2068.67|8
1640751650000|2021-12-29 04:20:50|2088.67|2068.67|2089.12|2069.12|2089.12|2069.12|2088.67|2068.67|11
1640751660000|2021-12-29 04:21:00|2089.47|2069.47|2091.39|2071.39|2091.39|2071.39|2089.47|2069.47|21
1640751670000|2021-12-29 04:21:10|2091.41|2071.41|2092.32|2072.32|2092.32|2072.32|2091.41|2071.41|7
1640751680000|2021-12-29 04:21:20|2092.58|2072.58|2092.6|2072.6|2092.6|2072.6|2092.57|2072.57|4
1640751690000|2021-12-29 04:21:30|2092.65|2072.65|2093.61|2073.61|2093.64|2073.64|2092.65|2072.65|14
1640751700000|2021-12-29 04:21:40|2093.66|2073.66|2093.75|2073.75|2093.87|2073.87|2093.63|2073.63|7
1640751710000|2021-12-29 04:21:50|2093.74|2073.74|2093.82|2073.82|2093.93|2073.93|2093.57|2073.57|18
1640751720000|2021-12-29 04:22:00|2093.7|2073.7|2093.68|2073.68|2093.74|2073.74|2093.68|2073.68|3
1640751730000|2021-12-29 04:22:10|2093.75|2073.75|2093.72|2073.72|2093.75|2073.75|2093.72|2073.72|2
1640751740000|2021-12-29 04:22:20|2093.73|2073.73|2093.46|2073.46|2093.78|2073.78|2093.46|2073.46|7
1640751750000|2021-12-29 04:22:30|2093.48|2073.48|2089.93|2069.93|2093.5|2073.5|2089.93|2069.93|31
1640751760000|2021-12-29 04:22:40|2089.92|2069.92|2090.01|2070.01|2090.01|2070.01|2089.85|2069.85|18
1640751770000|2021-12-29 04:22:50|2090|2070|2089.87|2069.87|2090|2070|2089.75|2069.75|15
1640751780000|2021-12-29 04:23:00|2089.74|2069.74|2089.75|2069.75|2089.8|2069.8|2089.62|2069.62|8
1640751790000|2021-12-29 04:23:10|2089.76|2069.76|2091.35|2071.35|2091.35|2071.35|2089.74|2069.74|17
1640751800000|2021-12-29 04:23:20|2091.26|2071.26|2090.78|2070.78|2091.26|2071.26|2090.73|2070.73|21
1640751810000|2021-12-29 04:23:30|2090.77|2070.77|2089.77|2069.77|2090.77|2070.77|2089.52|2069.52|17
1640751820000|2021-12-29 04:23:40|2089.76|2069.76|2089.8|2069.8|2089.8|2069.8|2089.53|2069.53|8
1640751830000|2021-12-29 04:23:50|2089.89|2069.89|2089.56|2069.56|2089.89|2069.89|2089.56|2069.56|12
1640751840000|2021-12-29 04:24:00|2089.41|2069.41|2087.9|2067.9|2089.45|2069.45|2087.78|2067.78|24
1640751850000|2021-12-29 04:24:10|2087.87|2067.87|2087.89|2067.89|2087.9|2067.9|2087.86|2067.86|4
1640751860000|2021-12-29 04:24:20|2087.99|2067.99|2087.85|2067.85|2087.99|2067.99|2087.69|2067.69|5
1640751870000|2021-12-29 04:24:30|2087.89|2067.89|2088.65|2068.65|2088.8|2068.8|2087.89|2067.89|14
1640751880000|2021-12-29 04:24:40|2088.88|2068.88|2088.57|2068.57|2088.88|2068.88|2088.47|2068.47|8
1640751900000|2021-12-29 04:25:00|2088.63|2068.63|2088.23|2068.23|2088.63|2068.63|2088.16|2068.16|9
1640751910000|2021-12-29 04:25:10|2088.28|2068.28|2087.45|2067.45|2088.28|2068.28|2087.45|2067.45|11
1640751920000|2021-12-29 04:25:20|2087.66|2067.66|2087.81|2067.81|2088.06|2068.06|2087.5|2067.5|8
1640751930000|2021-12-29 04:25:30|2087.63|2067.63|2087.58|2067.58|2087.7|2067.7|2087.34|2067.34|19
1640751940000|2021-12-29 04:25:40|2087.55|2067.55|2087.37|2067.37|2087.64|2067.64|2087.37|2067.37|18
1640751950000|2021-12-29 04:25:50|2087.39|2067.39|2087.56|2067.56|2087.59|2067.59|2087.35|2067.35|21
1640751960000|2021-12-29 04:26:00|2087.53|2067.53|2087.53|2067.53|2087.56|2067.56|2087.44|2067.44|10
1640751970000|2021-12-29 04:26:10|2087.73|2067.73|2087.75|2067.75|2087.77|2067.77|2087.52|2067.52|11
1640751980000|2021-12-29 04:26:20|2087.73|2067.73|2087.87|2067.87|2087.94|2067.94|2087.7|2067.7|7
1640751990000|2021-12-29 04:26:30|2087.91|2067.91|2087.77|2067.77|2088.1|2068.1|2087.77|2067.77|23
1640752000000|2021-12-29 04:26:40|2087.76|2067.76|2087.97|2067.97|2088.11|2068.11|2087.76|2067.76|10
1640752010000|2021-12-29 04:26:50|2087.91|2067.91|2088.02|2068.02|2088.03|2068.03|2087.87|2067.87|16
1640752020000|2021-12-29 04:27:00|2088.03|2068.03|2088.19|2068.19|2088.23|2068.23|2088.03|2068.03|9
1640752030000|2021-12-29 04:27:10|2088.26|2068.26|2088.39|2068.39|2088.41|2068.41|2087.9|2067.9|19
1640752040000|2021-12-29 04:27:20|2088.38|2068.38|2088.39|2068.39|2088.44|2068.44|2088.34|2068.34|17
1640752050000|2021-12-29 04:27:30|2088.4|2068.4|2087.66|2067.66|2088.4|2068.4|2087.66|2067.66|17
1640752060000|2021-12-29 04:27:40|2086.93|2066.93|2084.76|2064.76|2086.93|2066.93|2084.67|2064.67|24
1640752070000|2021-12-29 04:27:50|2084.79|2064.79|2084.65|2064.65|2084.83|2064.83|2084.17|2064.17|21
1640752080000|2021-12-29 04:28:00|2085.09|2065.09|2086|2066|2086.06|2066.06|2085.09|2065.09|23
1640752090000|2021-12-29 04:28:10|2085.99|2065.99|2085.25|2065.25|2085.99|2065.99|2085.22|2065.22|12
1640752100000|2021-12-29 04:28:20|2085.22|2065.22|2085.83|2065.83|2085.83|2065.83|2085.22|2065.22|8
1640752110000|2021-12-29 04:28:30|2085.79|2065.79|2085.96|2065.96|2086.02|2066.02|2085.79|2065.79|8
1640752120000|2021-12-29 04:28:40|2086.02|2066.02|2087.39|2067.39|2087.39|2067.39|2085.84|2065.84|20
1640752130000|2021-12-29 04:28:50|2087.38|2067.38|2086.57|2066.57|2087.38|2067.38|2086.45|2066.45|27
1640752140000|2021-12-29 04:29:00|2087.18|2067.18|2086.91|2066.91|2087.24|2067.24|2086.91|2066.91|11
1640752150000|2021-12-29 04:29:10|2086.84|2066.84|2086.78|2066.78|2086.91|2066.91|2086.75|2066.75|11
1640752160000|2021-12-29 04:29:20|2086.81|2066.81|2086.73|2066.73|2086.81|2066.81|2086.67|2066.67|10
1640752170000|2021-12-29 04:29:30|2086.74|2066.74|2086.69|2066.69|2086.82|2066.82|2086.69|2066.69|9
1640752180000|2021-12-29 04:29:40|2086.75|2066.75|2086.95|2066.95|2086.95|2066.95|2086.71|2066.71|6
1640752190000|2021-12-29 04:29:50|2086.83|2066.83|2087.07|2067.07|2087.16|2067.16|2086.83|2066.83|12
1640752200000|2021-12-29 04:30:00|2087.03|2067.03|2086.82|2066.82|2087.11|2067.11|2086.82|2066.82|7
1640752210000|2021-12-29 04:30:10|2086.59|2066.59|2086.58|2066.58|2086.92|2066.92|2086.58|2066.58|11
1640752220000|2021-12-29 04:30:20|2086.55|2066.55|2086.58|2066.58|2086.58|2066.58|2086.55|2066.55|2
1640752230000|2021-12-29 04:30:30|2086.55|2066.55|2086.55|2066.55|2086.55|2066.55|2086.51|2066.51|3
1640752240000|2021-12-29 04:30:40|2086.69|2066.69|2086.72|2066.72|2086.72|2066.72|2086.69|2066.69|2
1640752250000|2021-12-29 04:30:50|2086.74|2066.74|2086.82|2066.82|2086.85|2066.85|2086.53|2066.53|13
1640752260000|2021-12-29 04:31:00|2086.94|2066.94|2086.93|2066.93|2087.07|2067.07|2086.93|2066.93|11
1640752270000|2021-12-29 04:31:10|2087.07|2067.07|2090.38|2070.38|2090.85|2070.85|2086.81|2066.81|19
1640752280000|2021-12-29 04:31:20|2090.43|2070.43|2090.67|2070.67|2091.2|2071.2|2090.38|2070.38|15
1640752290000|2021-12-29 04:31:30|2090.65|2070.65|2090.87|2070.87|2091.04|2071.04|2090.64|2070.64|25
1640752300000|2021-12-29 04:31:40|2090.86|2070.86|2090.79|2070.79|2090.86|2070.86|2090.77|2070.77|14
1640752310000|2021-12-29 04:31:50|2090.78|2070.78|2090.7|2070.7|2090.79|2070.79|2090.67|2070.67|21
1640752320000|2021-12-29 04:32:00|2090.68|2070.68|2090.78|2070.78|2090.81|2070.81|2090.68|2070.68|11
1640752330000|2021-12-29 04:32:10|2090.75|2070.75|2090.82|2070.82|2090.87|2070.87|2090.72|2070.72|19
1640752340000|2021-12-29 04:32:20|2090.84|2070.84|2089.23|2069.23|2090.88|2070.88|2089.23|2069.23|21
1640752350000|2021-12-29 04:32:30|2089.21|2069.21|2088.93|2068.93|2089.21|2069.21|2088.83|2068.83|11
1640752360000|2021-12-29 04:32:40|2088.92|2068.92|2088.86|2068.86|2089.21|2069.21|2088.86|2068.86|9
1640752370000|2021-12-29 04:32:50|2089.28|2069.28|2088.01|2068.01|2089.28|2069.28|2088.01|2068.01|15
1640752380000|2021-12-29 04:33:00|2088.03|2068.03|2087.88|2067.88|2088.04|2068.04|2087.81|2067.81|18
1640752390000|2021-12-29 04:33:10|2087.69|2067.69|2086.37|2066.37|2087.69|2067.69|2086.21|2066.21|11
1640752400000|2021-12-29 04:33:20|2086.38|2066.38|2085|2065|2086.38|2066.38|2084.97|2064.97|24
1640752410000|2021-12-29 04:33:30|2084.98|2064.98|2084.88|2064.88|2084.98|2064.98|2083.68|2063.68|31
1640752420000|2021-12-29 04:33:40|2084.87|2064.87|2085.1|2065.1|2085.17|2065.17|2084.85|2064.85|19
1640752430000|2021-12-29 04:33:50|2085.11|2065.11|2085.62|2065.62|2085.62|2065.62|2085.03|2065.03|11
1640752440000|2021-12-29 04:34:00|2085.63|2065.63|2087.66|2067.66|2087.88|2067.88|2085.56|2065.56|23
1640752450000|2021-12-29 04:34:10|2087.74|2067.74|2090.27|2070.27|2090.3|2070.3|2087.74|2067.74|28
1640752460000|2021-12-29 04:34:20|2090.13|2070.13|2089.86|2069.86|2090.47|2070.47|2089.57|2069.57|14
1640752470000|2021-12-29 04:34:30|2089.8|2069.8|2090.11|2070.11|2090.18|2070.18|2089.8|2069.8|5
1640752480000|2021-12-29 04:34:40|2090.21|2070.21|2090.28|2070.28|2090.28|2070.28|2090.21|2070.21|2
1640752490000|2021-12-29 04:34:50|2090.62|2070.62|2090.78|2070.78|2090.93|2070.93|2090.62|2070.62|6
1640752500000|2021-12-29 04:35:00|2090.77|2070.77|2091.64|2071.64|2091.67|2071.67|2090.77|2070.77|22
1640752510000|2021-12-29 04:35:10|2091.61|2071.61|2090.67|2070.67|2091.74|2071.74|2090.67|2070.67|22
1640752520000|2021-12-29 04:35:20|2090.72|2070.72|2090.96|2070.96|2090.96|2070.96|2090.72|2070.72|9
1640752530000|2021-12-29 04:35:30|2090.75|2070.75|2090.85|2070.85|2091.13|2071.13|2090.75|2070.75|16
1640752540000|2021-12-29 04:35:40|2090.84|2070.84|2090.73|2070.73|2091.51|2071.51|2090.7|2070.7|20
1640752550000|2021-12-29 04:35:50|2090.71|2070.71|2090.72|2070.72|2090.79|2070.79|2090.71|2070.71|6
1640752560000|2021-12-29 04:36:00|2091.18|2071.18|2090.78|2070.78|2091.5|2071.5|2090.78|2070.78|25
1640752570000|2021-12-29 04:36:10|2090.77|2070.77|2090.79|2070.79|2090.88|2070.88|2090.77|2070.77|11
1640752580000|2021-12-29 04:36:20|2090.8|2070.8|2091.38|2071.38|2091.38|2071.38|2090.75|2070.75|20
1640752590000|2021-12-29 04:36:30|2091.23|2071.23|2091.75|2071.75|2091.75|2071.75|2091.23|2071.23|20
1640752600000|2021-12-29 04:36:40|2091.77|2071.77|2091.64|2071.64|2091.77|2071.77|2091.43|2071.43|12
1640752610000|2021-12-29 04:36:50|2091.63|2071.63|2091.44|2071.44|2091.63|2071.63|2091.44|2071.44|7
1640752620000|2021-12-29 04:37:00|2091.42|2071.42|2092.74|2072.74|2092.74|2072.74|2091.42|2071.42|21
1640752630000|2021-12-29 04:37:10|2092.79|2072.79|2093.15|2073.15|2093.15|2073.15|2092.77|2072.77|12
1640752640000|2021-12-29 04:37:20|2093.2|2073.2|2093.27|2073.27|2093.29|2073.29|2093.15|2073.15|6
1640752650000|2021-12-29 04:37:30|2093.28|2073.28|2093.33|2073.33|2093.34|2073.34|2093.28|2073.28|16
1640752660000|2021-12-29 04:37:40|2093.28|2073.28|2093.26|2073.26|2093.33|2073.33|2093.26|2073.26|14
1640752670000|2021-12-29 04:37:50|2093.32|2073.32|2092.48|2072.48|2093.32|2073.32|2092.46|2072.46|22
1640752680000|2021-12-29 04:38:00|2092.51|2072.51|2093.29|2073.29|2093.54|2073.54|2092.48|2072.48|17
1640752690000|2021-12-29 04:38:10|2093.22|2073.22|2093.36|2073.36|2093.37|2073.37|2093.22|2073.22|5
1640752700000|2021-12-29 04:38:20|2093.34|2073.34|2093.42|2073.42|2093.47|2073.47|2093.28|2073.28|10
1640752710000|2021-12-29 04:38:30|2093.44|2073.44|2092.91|2072.91|2093.45|2073.45|2092.91|2072.91|24
1640752720000|2021-12-29 04:38:40|2092.86|2072.86|2092.67|2072.67|2092.94|2072.94|2092.67|2072.67|16
1640752730000|2021-12-29 04:38:50|2092.68|2072.68|2092.69|2072.69|2092.73|2072.73|2092.64|2072.64|12
1640752740000|2021-12-29 04:39:00|2092.71|2072.71|2092.76|2072.76|2092.76|2072.76|2092.65|2072.65|14
1640752750000|2021-12-29 04:39:10|2092.77|2072.77|2091.86|2071.86|2092.86|2072.86|2091.86|2071.86|10
1640752760000|2021-12-29 04:39:20|2091.77|2071.77|2091.81|2071.81|2091.81|2071.81|2091.67|2071.67|5
1640752770000|2021-12-29 04:39:30|2091.79|2071.79|2091.44|2071.44|2091.79|2071.79|2091.44|2071.44|4
1640752780000|2021-12-29 04:39:40|2091.31|2071.31|2090.62|2070.62|2091.31|2071.31|2090.62|2070.62|13
1640752790000|2021-12-29 04:39:50|2090.64|2070.64|2087.71|2067.71|2090.64|2070.64|2087.68|2067.68|35
1640752800000|2021-12-29 04:40:00|2087.72|2067.72|2088.44|2068.44|2088.45|2068.45|2087.58|2067.58|26
1640752810000|2021-12-29 04:40:10|2088.38|2068.38|2088.67|2068.67|2088.76|2068.76|2088.38|2068.38|8
1640752820000|2021-12-29 04:40:20|2088.71|2068.71|2088.14|2068.14|2088.76|2068.76|2088.14|2068.14|17
1640752830000|2021-12-29 04:40:30|2087.99|2067.99|2088.51|2068.51|2088.51|2068.51|2087.62|2067.62|22
1640752840000|2021-12-29 04:40:40|2088.47|2068.47|2088.66|2068.66|2088.67|2068.67|2088.44|2068.44|14
1640752850000|2021-12-29 04:40:50|2088.65|2068.65|2088.36|2068.36|2088.65|2068.65|2088.17|2068.17|13
1640752860000|2021-12-29 04:41:00|2088.4|2068.4|2088.7|2068.7|2088.86|2068.86|2088.4|2068.4|18
1640752870000|2021-12-29 04:41:10|2088.71|2068.71|2089.95|2069.95|2090.13|2070.13|2088.71|2068.71|23
1640752880000|2021-12-29 04:41:20|2090|2070|2091.44|2071.44|2091.72|2071.72|2089.95|2069.95|18
1640752890000|2021-12-29 04:41:30|2091.66|2071.66|2092.18|2072.18|2092.18|2072.18|2091.66|2071.66|5
1640752900000|2021-12-29 04:41:40|2092.2|2072.2|2091.73|2071.73|2092.2|2072.2|2091.63|2071.63|10
1640752910000|2021-12-29 04:41:50|2091.63|2071.63|2091.69|2071.69|2091.73|2071.73|2091.61|2071.61|15
1640752920000|2021-12-29 04:42:00|2091.68|2071.68|2091.76|2071.76|2091.79|2071.79|2091.6|2071.6|17
1640752930000|2021-12-29 04:42:10|2091.78|2071.78|2092.05|2072.05|2092.05|2072.05|2091.73|2071.73|7
1640752940000|2021-12-29 04:42:20|2092.04|2072.04|2092.35|2072.35|2092.35|2072.35|2091.59|2071.59|8
1640752950000|2021-12-29 04:42:30|2092.32|2072.32|2091.75|2071.75|2092.39|2072.39|2091.7|2071.7|18
1640752960000|2021-12-29 04:42:40|2091.5|2071.5|2091.25|2071.25|2091.54|2071.54|2091.25|2071.25|9
1640752970000|2021-12-29 04:42:50|2091.22|2071.22|2091.22|2071.22|2091.28|2071.28|2091.22|2071.22|15
1640752980000|2021-12-29 04:43:00|2091.19|2071.19|2091.34|2071.34|2091.34|2071.34|2091.19|2071.19|3
1640752990000|2021-12-29 04:43:10|2091.37|2071.37|2091.67|2071.67|2091.67|2071.67|2091.37|2071.37|3
1640753000000|2021-12-29 04:43:20|2091.64|2071.64|2091.75|2071.75|2091.75|2071.75|2091.64|2071.64|3
1640753010000|2021-12-29 04:43:30|2091.71|2071.71|2092.41|2072.41|2092.41|2072.41|2091.51|2071.51|12
1640753020000|2021-12-29 04:43:40|2092.28|2072.28|2090.8|2070.8|2092.28|2072.28|2090.78|2070.78|26
1640753030000|2021-12-29 04:43:50|2090.81|2070.81|2090.59|2070.59|2090.81|2070.81|2090.44|2070.44|16
1640753040000|2021-12-29 04:44:00|2090.6|2070.6|2090.69|2070.69|2090.75|2070.75|2090.59|2070.59|11
1640753050000|2021-12-29 04:44:10|2090.67|2070.67|2090.68|2070.68|2090.69|2070.69|2090.47|2070.47|11
1640753060000|2021-12-29 04:44:20|2090.81|2070.81|2090.74|2070.74|2090.87|2070.87|2090.74|2070.74|8
1640753070000|2021-12-29 04:44:30|2090.66|2070.66|2090.7|2070.7|2090.7|2070.7|2090.55|2070.55|20
1640753080000|2021-12-29 04:44:40|2090.68|2070.68|2090.65|2070.65|2090.68|2070.68|2090.65|2070.65|2
1640753100000|2021-12-29 04:45:00|2090.6|2070.6|2090.85|2070.85|2091.36|2071.36|2090.6|2070.6|13
1640753110000|2021-12-29 04:45:10|2090.73|2070.73|2090.96|2070.96|2091.09|2071.09|2090.71|2070.71|11
1640753120000|2021-12-29 04:45:20|2090.59|2070.59|2090.49|2070.49|2090.59|2070.59|2090.49|2070.49|9
1640753130000|2021-12-29 04:45:30|2090.51|2070.51|2088.76|2068.76|2090.51|2070.51|2088.7|2068.7|28
1640753140000|2021-12-29 04:45:40|2088.74|2068.74|2088.57|2068.57|2088.75|2068.75|2088.56|2068.56|18
1640753150000|2021-12-29 04:45:50|2088.56|2068.56|2087.32|2067.32|2088.58|2068.58|2087.1|2067.1|23
1640753160000|2021-12-29 04:46:00|2087.33|2067.33|2087.54|2067.54|2087.54|2067.54|2087.31|2067.31|13
1640753170000|2021-12-29 04:46:10|2087.53|2067.53|2088.49|2068.49|2088.55|2068.55|2087.53|2067.53|17
1640753180000|2021-12-29 04:46:20|2088.48|2068.48|2088.68|2068.68|2088.72|2068.72|2088.43|2068.43|9
1640753190000|2021-12-29 04:46:30|2088.66|2068.66|2088.71|2068.71|2088.71|2068.71|2088.65|2068.65|3
1640753200000|2021-12-29 04:46:40|2088.74|2068.74|2089.54|2069.54|2089.54|2069.54|2088.59|2068.59|12
1640753210000|2021-12-29 04:46:50|2089.55|2069.55|2089.73|2069.73|2089.73|2069.73|2089.51|2069.51|16
1640753220000|2021-12-29 04:47:00|2089.7|2069.7|2089.32|2069.32|2089.7|2069.7|2089.32|2069.32|24
1640753230000|2021-12-29 04:47:10|2089.08|2069.08|2088.67|2068.67|2089.08|2069.08|2088.64|2068.64|17
1640753240000|2021-12-29 04:47:20|2088.64|2068.64|2088.27|2068.27|2088.65|2068.65|2088.27|2068.27|16
1640753250000|2021-12-29 04:47:30|2088.29|2068.29|2088.35|2068.35|2088.35|2068.35|2088.14|2068.14|12
1640753260000|2021-12-29 04:47:40|2088.41|2068.41|2088.57|2068.57|2088.57|2068.57|2088.41|2068.41|9
1640753270000|2021-12-29 04:47:50|2088.49|2068.49|2089.06|2069.06|2089.06|2069.06|2088.49|2068.49|16
1640753280000|2021-12-29 04:48:00|2089.1|2069.1|2090.3|2070.3|2090.35|2070.35|2089.07|2069.07|25
1640753290000|2021-12-29 04:48:10|2090.25|2070.25|2090.32|2070.32|2090.38|2070.38|2090.11|2070.11|14
1640753300000|2021-12-29 04:48:20|2090.36|2070.36|2090.26|2070.26|2090.36|2070.36|2090.26|2070.26|11
1640753310000|2021-12-29 04:48:30|2090.25|2070.25|2089.98|2069.98|2090.25|2070.25|2089.89|2069.89|16
1640753320000|2021-12-29 04:48:40|2089.88|2069.88|2087.54|2067.54|2089.88|2069.88|2087.54|2067.54|28
1640753330000|2021-12-29 04:48:50|2087.53|2067.53|2087.51|2067.51|2087.6|2067.6|2087.51|2067.51|16
1640753340000|2021-12-29 04:49:00|2087.5|2067.5|2086.64|2066.64|2087.5|2067.5|2086.64|2066.64|16
1640753350000|2021-12-29 04:49:10|2086.61|2066.61|2086.42|2066.42|2086.63|2066.63|2085.58|2065.58|22
1640753360000|2021-12-29 04:49:20|2086.43|2066.43|2086.45|2066.45|2086.49|2066.49|2086.3|2066.3|26
1640753370000|2021-12-29 04:49:30|2086.44|2066.44|2086.62|2066.62|2086.64|2066.64|2086.43|2066.43|21
1640753380000|2021-12-29 04:49:40|2086.64|2066.64|2087.42|2067.42|2087.42|2067.42|2086.64|2066.64|25
1640753390000|2021-12-29 04:49:50|2087.41|2067.41|2087.63|2067.63|2087.66|2067.66|2087.41|2067.41|7
1640753400000|2021-12-29 04:50:00|2087.65|2067.65|2086.74|2066.74|2087.65|2067.65|2086.74|2066.74|29
1640753410000|2021-12-29 04:50:10|2086.79|2066.79|2086.86|2066.86|2086.87|2066.87|2086.45|2066.45|22
1640753420000|2021-12-29 04:50:20|2086.8|2066.8|2088.12|2068.12|2088.12|2068.12|2086.57|2066.57|24
1640753430000|2021-12-29 04:50:30|2088.33|2068.33|2088.37|2068.37|2088.47|2068.47|2088.31|2068.31|15
1640753440000|2021-12-29 04:50:40|2088.38|2068.38|2088.63|2068.63|2088.63|2068.63|2088.31|2068.31|13
1640753450000|2021-12-29 04:50:50|2088.33|2068.33|2089.26|2069.26|2089.26|2069.26|2088.33|2068.33|14
1640753460000|2021-12-29 04:51:00|2089.27|2069.27|2089.65|2069.65|2089.85|2069.85|2089.26|2069.26|24
1640753470000|2021-12-29 04:51:10|2089.68|2069.68|2089.8|2069.8|2089.81|2069.81|2089.61|2069.61|16
1640753480000|2021-12-29 04:51:20|2089.79|2069.79|2089.74|2069.74|2089.79|2069.79|2089.73|2069.73|5
1640753490000|2021-12-29 04:51:30|2089.73|2069.73|2090.11|2070.11|2090.11|2070.11|2089.7|2069.7|19
1640753500000|2021-12-29 04:51:40|2090.04|2070.04|2090.92|2070.92|2090.94|2070.94|2090.04|2070.04|14
1640753510000|2021-12-29 04:51:50|2090.85|2070.85|2090.53|2070.53|2090.85|2070.85|2090.53|2070.53|15
1640753520000|2021-12-29 04:52:00|2090.54|2070.54|2089.74|2069.74|2090.55|2070.55|2089.42|2069.42|16
1640753530000|2021-12-29 04:52:10|2089.71|2069.71|2089.1|2069.1|2089.71|2069.71|2089.1|2069.1|21
1640753540000|2021-12-29 04:52:20|2089.21|2069.21|2089.33|2069.33|2089.51|2069.51|2089.01|2069.01|18
1640753550000|2021-12-29 04:52:30|2089.54|2069.54|2090.8|2070.8|2090.81|2070.81|2089.54|2069.54|26
1640753560000|2021-12-29 04:52:40|2090.77|2070.77|2090.53|2070.53|2090.77|2070.77|2090.39|2070.39|24
1640753570000|2021-12-29 04:52:50|2090.54|2070.54|2089.43|2069.43|2090.56|2070.56|2089.23|2069.23|27
1640753580000|2021-12-29 04:53:00|2089.41|2069.41|2088.97|2068.97|2089.45|2069.45|2088.97|2068.97|12
1640753590000|2021-12-29 04:53:10|2089.4|2069.4|2089.13|2069.13|2089.56|2069.56|2089.13|2069.13|11
1640753600000|2021-12-29 04:53:20|2089.16|2069.16|2089.19|2069.19|2089.35|2069.35|2089.13|2069.13|4
1640753610000|2021-12-29 04:53:30|2089.22|2069.22|2087.84|2067.84|2089.42|2069.42|2087.84|2067.84|16
1640753620000|2021-12-29 04:53:40|2087.88|2067.88|2087.71|2067.71|2088.05|2068.05|2087.46|2067.46|26
1640753630000|2021-12-29 04:53:50|2087.63|2067.63|2087.2|2067.2|2087.75|2067.75|2086.29|2066.29|32
1640753640000|2021-12-29 04:54:00|2087.33|2067.33|2087.37|2067.37|2087.73|2067.73|2087.12|2067.12|22
1640753650000|2021-12-29 04:54:10|2087.46|2067.46|2085.66|2065.66|2087.46|2067.46|2085.66|2065.66|22
1640753660000|2021-12-29 04:54:20|2085.69|2065.69|2085.55|2065.55|2085.69|2065.69|2085.52|2065.52|9
1640753670000|2021-12-29 04:54:30|2085.74|2065.74|2085.73|2065.73|2086.24|2066.24|2085.58|2065.58|19
1640753680000|2021-12-29 04:54:40|2085.7|2065.7|2085.93|2065.93|2086.15|2066.15|2085.59|2065.59|23
1640753690000|2021-12-29 04:54:50|2085.92|2065.92|2085.79|2065.79|2085.98|2065.98|2085.71|2065.71|26
1640753700000|2021-12-29 04:55:00|2085.75|2065.75|2085.57|2065.57|2085.8|2065.8|2085.56|2065.56|20
1640753710000|2021-12-29 04:55:10|2085.35|2065.35|2084.08|2064.08|2085.52|2065.52|2084.04|2064.04|18
1640753720000|2021-12-29 04:55:20|2084.07|2064.07|2083.09|2063.09|2084.11|2064.11|2082.92|2062.92|23
1640753730000|2021-12-29 04:55:30|2082.98|2062.98|2082.74|2062.74|2083.09|2063.09|2082.72|2062.72|15
1640753740000|2021-12-29 04:55:40|2082.73|2062.73|2082.62|2062.62|2082.73|2062.73|2082.61|2062.61|10
1640753750000|2021-12-29 04:55:50|2082.61|2062.61|2083.59|2063.59|2083.59|2063.59|2082.61|2062.61|12
1640753760000|2021-12-29 04:56:00|2083.75|2063.75|2083.69|2063.69|2083.81|2063.81|2083.59|2063.59|8
1640753770000|2021-12-29 04:56:10|2083.64|2063.64|2083.91|2063.91|2083.91|2063.91|2083.5|2063.5|5
1640753780000|2021-12-29 04:56:20|2084.11|2064.11|2083.95|2063.95|2084.11|2064.11|2083.95|2063.95|2
1640753790000|2021-12-29 04:56:30|2083.85|2063.85|2083.58|2063.58|2083.99|2063.99|2083.5|2063.5|15
1640753800000|2021-12-29 04:56:40|2083.54|2063.54|2085.12|2065.12|2085.3|2065.3|2083.54|2063.54|19
1640753810000|2021-12-29 04:56:50|2085.53|2065.53|2085.74|2065.74|2085.78|2065.78|2085.46|2065.46|10
1640753820000|2021-12-29 04:57:00|2085.75|2065.75|2085.79|2065.79|2085.96|2065.96|2085.68|2065.68|21
1640753830000|2021-12-29 04:57:10|2085.78|2065.78|2085.44|2065.44|2085.8|2065.8|2084.94|2064.94|22
1640753840000|2021-12-29 04:57:20|2084.94|2064.94|2084.55|2064.55|2084.98|2064.98|2084.55|2064.55|18
1640753850000|2021-12-29 04:57:30|2084.56|2064.56|2084.58|2064.58|2084.69|2064.69|2084.49|2064.49|10
1640753860000|2021-12-29 04:57:40|2084.55|2064.55|2085.38|2065.38|2085.71|2065.71|2084.55|2064.55|24
1640753870000|2021-12-29 04:57:50|2085.4|2065.4|2085.8|2065.8|2086.07|2066.07|2085.4|2065.4|25
1640753880000|2021-12-29 04:58:00|2085.83|2065.83|2085.7|2065.7|2085.83|2065.83|2085.46|2065.46|25
1640753890000|2021-12-29 04:58:10|2085.74|2065.74|2084.97|2064.97|2085.74|2065.74|2084.97|2064.97|21
1640753900000|2021-12-29 04:58:20|2085.01|2065.01|2084.6|2064.6|2085.01|2065.01|2084.5|2064.5|7
1640753910000|2021-12-29 04:58:30|2084.37|2064.37|2084.3|2064.3|2084.37|2064.37|2084.15|2064.15|11
1640753920000|2021-12-29 04:58:40|2084.37|2064.37|2084.35|2064.35|2084.37|2064.37|2084.35|2064.35|6
1640753930000|2021-12-29 04:58:50|2084.37|2064.37|2083.7|2063.7|2084.53|2064.53|2083.67|2063.67|10
1640753940000|2021-12-29 04:59:00|2083.63|2063.63|2081.54|2061.54|2083.71|2063.71|2081.29|2061.29|24
1640753950000|2021-12-29 04:59:10|2081.57|2061.57|2082.38|2062.38|2082.52|2062.52|2081.45|2061.45|26
1640753960000|2021-12-29 04:59:20|2082.37|2062.37|2082.42|2062.42|2082.62|2062.62|2082.37|2062.37|24
1640753970000|2021-12-29 04:59:30|2082.41|2062.41|2082.13|2062.13|2082.44|2062.44|2082.13|2062.13|22
1640753980000|2021-12-29 04:59:40|2082.14|2062.14|2082.3|2062.3|2082.36|2062.36|2082.05|2062.05|18
1640753990000|2021-12-29 04:59:50|2082.23|2062.23|2082.26|2062.26|2082.34|2062.34|2082.19|2062.19|17
1640754000000|2021-12-29 05:00:00|2082.33|2062.33|2081.93|2061.93|2082.33|2062.33|2081.72|2061.72|22
1640754010000|2021-12-29 05:00:10|2081.92|2061.92|2082.42|2062.42|2082.42|2062.42|2081.92|2061.92|25
1640754020000|2021-12-29 05:00:20|2082.39|2062.39|2083.12|2063.12|2083.16|2063.16|2082.21|2062.21|17
1640754030000|2021-12-29 05:00:30|2083.26|2063.26|2083.29|2063.29|2083.92|2063.92|2083.11|2063.11|33
1640754040000|2021-12-29 05:00:40|2083.51|2063.51|2083.46|2063.46|2083.52|2063.52|2083.01|2063.01|14
1640754050000|2021-12-29 05:00:50|2083.4|2063.4|2082.65|2062.65|2083.4|2063.4|2082.65|2062.65|14
1640754060000|2021-12-29 05:01:00|2082.61|2062.61|2081.9|2061.9|2082.61|2062.61|2081.85|2061.85|15
1640754070000|2021-12-29 05:01:10|2081.77|2061.77|2081.7|2061.7|2081.77|2061.77|2081.64|2061.64|4
1640754080000|2021-12-29 05:01:20|2081.72|2061.72|2084.96|2064.96|2085.06|2065.06|2081.72|2061.72|22
1640754090000|2021-12-29 05:01:30|2084.89|2064.89|2085.46|2065.46|2085.49|2065.49|2084.8|2064.8|22
1640754100000|2021-12-29 05:01:40|2085.45|2065.45|2085.16|2065.16|2085.49|2065.49|2085.12|2065.12|18
1640754110000|2021-12-29 05:01:50|2085.14|2065.14|2084.06|2064.06|2085.26|2065.26|2084.06|2064.06|30
1640754120000|2021-12-29 05:02:00|2084.07|2064.07|2084.09|2064.09|2084.14|2064.14|2084.01|2064.01|13
1640754130000|2021-12-29 05:02:10|2084.12|2064.12|2082.62|2062.62|2084.13|2064.13|2082.61|2062.61|23
1640754140000|2021-12-29 05:02:20|2082.64|2062.64|2081.85|2061.85|2082.66|2062.66|2081.85|2061.85|16
1640754150000|2021-12-29 05:02:30|2081.84|2061.84|2082.15|2062.15|2082.49|2062.49|2081.78|2061.78|13
1640754160000|2021-12-29 05:02:40|2082.07|2062.07|2082.74|2062.74|2082.85|2062.85|2082.06|2062.06|23
1640754170000|2021-12-29 05:02:50|2082.8|2062.8|2083.32|2063.32|2083.38|2063.38|2082.74|2062.74|27
1640754180000|2021-12-29 05:03:00|2083.29|2063.29|2083.5|2063.5|2083.51|2063.51|2083.08|2063.08|20
1640754190000|2021-12-29 05:03:10|2083.47|2063.47|2083.65|2063.65|2083.65|2063.65|2083.3|2063.3|21
1640754200000|2021-12-29 05:03:20|2083.42|2063.42|2083.8|2063.8|2083.8|2063.8|2083.42|2063.42|18
1640754210000|2021-12-29 05:03:30|2083.78|2063.78|2084.47|2064.47|2084.47|2064.47|2083.78|2063.78|14
1640754220000|2021-12-29 05:03:40|2084.48|2064.48|2084.39|2064.39|2084.48|2064.48|2084.39|2064.39|13
1640754230000|2021-12-29 05:03:50|2084.33|2064.33|2084.43|2064.43|2084.43|2064.43|2084.24|2064.24|6
1640754240000|2021-12-29 05:04:00|2084.44|2064.44|2084.42|2064.42|2084.45|2064.45|2084.42|2064.42|6
1640754250000|2021-12-29 05:04:10|2084.44|2064.44|2084.43|2064.43|2084.44|2064.44|2084.38|2064.38|13
1640754260000|2021-12-29 05:04:20|2084.46|2064.46|2084.49|2064.49|2084.56|2064.56|2084.45|2064.45|19
1640754270000|2021-12-29 05:04:30|2084.53|2064.53|2084.42|2064.42|2084.55|2064.55|2084.42|2064.42|5
1640754280000|2021-12-29 05:04:40|2084.5|2064.5|2084.47|2064.47|2084.5|2064.5|2084.44|2064.44|4
1640754290000|2021-12-29 05:04:50|2084.46|2064.46|2084.55|2064.55|2084.55|2064.55|2084.44|2064.44|17
1640754300000|2021-12-29 05:05:00|2084.48|2064.48|2084.45|2064.45|2084.56|2064.56|2084.42|2064.42|26
1640754310000|2021-12-29 05:05:10|2084.47|2064.47|2084.45|2064.45|2084.48|2064.48|2084.43|2064.43|15
1640754320000|2021-12-29 05:05:20|2084.48|2064.48|2084.56|2064.56|2084.6|2064.6|2084.46|2064.46|19
1640754330000|2021-12-29 05:05:30|2084.55|2064.55|2085.23|2065.23|2085.23|2065.23|2084.55|2064.55|7
1640754340000|2021-12-29 05:05:40|2085.25|2065.25|2085.33|2065.33|2085.49|2065.49|2085.25|2065.25|7
1640754350000|2021-12-29 05:05:50|2085.44|2065.44|2086.72|2066.72|2087.53|2067.53|2085.44|2065.44|26
1640754360000|2021-12-29 05:06:00|2086.71|2066.71|2086.28|2066.28|2086.71|2066.71|2086.24|2066.24|14
1640754370000|2021-12-29 05:06:10|2086.25|2066.25|2087.04|2067.04|2087.04|2067.04|2086.25|2066.25|13
1640754380000|2021-12-29 05:06:20|2087.21|2067.21|2087.21|2067.21|2087.21|2067.21|2087.21|2067.21|1
1640754390000|2021-12-29 05:06:30|2087.25|2067.25|2087.27|2067.27|2087.51|2067.51|2087.25|2067.25|8
1640754400000|2021-12-29 05:06:40|2087.28|2067.28|2087.42|2067.42|2087.42|2067.42|2087.27|2067.27|10
1640754410000|2021-12-29 05:06:50|2087.79|2067.79|2087.46|2067.46|2087.79|2067.79|2087.23|2067.23|21
1640754420000|2021-12-29 05:07:00|2087.47|2067.47|2087.49|2067.49|2087.5|2067.5|2087.4|2067.4|21
1640754430000|2021-12-29 05:07:10|2087.39|2067.39|2087.2|2067.2|2087.48|2067.48|2086.92|2066.92|19
1640754440000|2021-12-29 05:07:20|2087.14|2067.14|2086.43|2066.43|2087.15|2067.15|2086.28|2066.28|14
1640754450000|2021-12-29 05:07:30|2086.42|2066.42|2085.04|2065.04|2086.42|2066.42|2084.99|2064.99|27
1640754460000|2021-12-29 05:07:40|2084.95|2064.95|2085.31|2065.31|2085.31|2065.31|2084.85|2064.85|9
1640754470000|2021-12-29 05:07:50|2085.35|2065.35|2086.24|2066.24|2086.26|2066.26|2085.35|2065.35|18
1640754480000|2021-12-29 05:08:00|2086.19|2066.19|2086.79|2066.79|2086.79|2066.79|2086.19|2066.19|8
1640754490000|2021-12-29 05:08:10|2086.86|2066.86|2087.63|2067.63|2087.92|2067.92|2086.86|2066.86|13
1640754500000|2021-12-29 05:08:20|2087.44|2067.44|2088.47|2068.47|2088.47|2068.47|2087.44|2067.44|13
1640754510000|2021-12-29 05:08:30|2088.42|2068.42|2088.39|2068.39|2088.43|2068.43|2088.38|2068.38|5
1640754520000|2021-12-29 05:08:40|2088.43|2068.43|2088.55|2068.55|2088.57|2068.57|2088.43|2068.43|10
1640754530000|2021-12-29 05:08:50|2088.56|2068.56|2088.59|2068.59|2088.6|2068.6|2088.56|2068.56|8
1640754540000|2021-12-29 05:09:00|2088.64|2068.64|2088.65|2068.65|2088.68|2068.68|2088.54|2068.54|10
1640754550000|2021-12-29 05:09:10|2088.89|2068.89|2088.55|2068.55|2088.89|2068.89|2088.54|2068.54|15
1640754560000|2021-12-29 05:09:20|2088.38|2068.38|2088.37|2068.37|2088.38|2068.38|2088.32|2068.32|7
1640754570000|2021-12-29 05:09:30|2088.38|2068.38|2088.28|2068.28|2088.38|2068.38|2088.28|2068.28|6
1640754580000|2021-12-29 05:09:40|2088.32|2068.32|2088.32|2068.32|2088.32|2068.32|2088.29|2068.29|7
1640754590000|2021-12-29 05:09:50|2088.31|2068.31|2088.24|2068.24|2088.31|2068.31|2088.24|2068.24|3
1640754600000|2021-12-29 05:10:00|2088.2|2068.2|2089.13|2069.13|2089.13|2069.13|2088.18|2068.18|9
1640754610000|2021-12-29 05:10:10|2089.15|2069.15|2089.26|2069.26|2089.28|2069.28|2089.15|2069.15|14
1640754620000|2021-12-29 05:10:20|2089.38|2069.38|2089.5|2069.5|2089.56|2069.56|2089.38|2069.38|17
1640754630000|2021-12-29 05:10:30|2089.47|2069.47|2089.47|2069.47|2089.47|2069.47|2089.47|2069.47|1
1640754640000|2021-12-29 05:10:40|2089.53|2069.53|2090.28|2070.28|2090.38|2070.38|2089.47|2069.47|15
1640754650000|2021-12-29 05:10:50|2090.32|2070.32|2090.37|2070.37|2090.45|2070.45|2090.32|2070.32|4
1640754660000|2021-12-29 05:11:00|2090.46|2070.46|2090.46|2070.46|2090.46|2070.46|2090.46|2070.46|1
1640754670000|2021-12-29 05:11:10|2090.53|2070.53|2088.87|2068.87|2090.53|2070.53|2088.76|2068.76|14
1640754680000|2021-12-29 05:11:20|2089.02|2069.02|2090.41|2070.41|2090.43|2070.43|2089|2069|25
1640754690000|2021-12-29 05:11:30|2090.72|2070.72|2090.66|2070.66|2090.81|2070.81|2090.41|2070.41|12
1640754700000|2021-12-29 05:11:40|2090.86|2070.86|2090.83|2070.83|2090.86|2070.86|2090.59|2070.59|13
1640754710000|2021-12-29 05:11:50|2090.85|2070.85|2090.09|2070.09|2090.89|2070.89|2090.09|2070.09|20
1640754720000|2021-12-29 05:12:00|2090.08|2070.08|2089.61|2069.61|2090.28|2070.28|2089.58|2069.58|26
1640754730000|2021-12-29 05:12:10|2089.63|2069.63|2089.36|2069.36|2089.64|2069.64|2089.34|2069.34|19
1640754740000|2021-12-29 05:12:20|2089.34|2069.34|2089.98|2069.98|2090.02|2070.02|2089.28|2069.28|24
1640754750000|2021-12-29 05:12:30|2090.02|2070.02|2091.11|2071.11|2091.11|2071.11|2090.02|2070.02|17
1640754760000|2021-12-29 05:12:40|2091.21|2071.21|2091.27|2071.27|2091.27|2071.27|2091.11|2071.11|10
1640754770000|2021-12-29 05:12:50|2091.3|2071.3|2091.3|2071.3|2091.3|2071.3|2091.3|2071.3|1
1640754780000|2021-12-29 05:13:00|2091.28|2071.28|2091.28|2071.28|2091.28|2071.28|2091.28|2071.28|1
1640754790000|2021-12-29 05:13:10|2091.37|2071.37|2090.02|2070.02|2091.37|2071.37|2090.02|2070.02|6
1640754800000|2021-12-29 05:13:20|2090.03|2070.03|2089.03|2069.03|2090.03|2070.03|2089.03|2069.03|9
1640754810000|2021-12-29 05:13:30|2089.06|2069.06|2089.05|2069.05|2089.08|2069.08|2089.04|2069.04|18
1640754820000|2021-12-29 05:13:40|2089.02|2069.02|2088.57|2068.57|2089.02|2069.02|2088.57|2068.57|5
1640754830000|2021-12-29 05:13:50|2088.51|2068.51|2088.55|2068.55|2088.57|2068.57|2088.51|2068.51|3
1640754840000|2021-12-29 05:14:00|2088.6|2068.6|2088.55|2068.55|2088.6|2068.6|2088.55|2068.55|2
1640754850000|2021-12-29 05:14:10|2088.51|2068.51|2089.87|2069.87|2089.87|2069.87|2088.51|2068.51|16
1640754860000|2021-12-29 05:14:20|2089.77|2069.77|2090.25|2070.25|2090.25|2070.25|2089.45|2069.45|9
1640754870000|2021-12-29 05:14:30|2090.26|2070.26|2090.28|2070.28|2090.4|2070.4|2090.26|2070.26|9
1640754880000|2021-12-29 05:14:40|2090.3|2070.3|2090.37|2070.37|2090.55|2070.55|2089.9|2069.9|27
1640754890000|2021-12-29 05:14:50|2090.36|2070.36|2090.45|2070.45|2090.47|2070.47|2090.31|2070.31|12
1640754900000|2021-12-29 05:15:00|2090.46|2070.46|2090.48|2070.48|2090.51|2070.51|2090.46|2070.46|10
1640754910000|2021-12-29 05:15:10|2090.49|2070.49|2090.45|2070.45|2090.49|2070.49|2090.44|2070.44|20
1640754920000|2021-12-29 05:15:20|2090.48|2070.48|2090.67|2070.67|2090.68|2070.68|2090.48|2070.48|14
1640754930000|2021-12-29 05:15:30|2090.68|2070.68|2090.68|2070.68|2090.68|2070.68|2090.66|2070.66|16
1640754940000|2021-12-29 05:15:40|2090.69|2070.69|2090.69|2070.69|2091.13|2071.13|2090.67|2070.67|15
1640754950000|2021-12-29 05:15:50|2090.7|2070.7|2090.58|2070.58|2090.78|2070.78|2090.57|2070.57|23
1640754960000|2021-12-29 05:16:00|2090.57|2070.57|2090.48|2070.48|2090.82|2070.82|2090.48|2070.48|16
1640754970000|2021-12-29 05:16:10|2090.53|2070.53|2090.57|2070.57|2090.59|2070.59|2089.88|2069.88|24
1640754980000|2021-12-29 05:16:20|2090.59|2070.59|2090.91|2070.91|2091|2071|2090.58|2070.58|14
1640754990000|2021-12-29 05:16:30|2090.92|2070.92|2091.13|2071.13|2091.13|2071.13|2090.91|2070.91|9
1640755000000|2021-12-29 05:16:40|2091.15|2071.15|2091.13|2071.13|2091.15|2071.15|2091.11|2071.11|7
1640755010000|2021-12-29 05:16:50|2091.12|2071.12|2091.1|2071.1|2091.16|2071.16|2091.08|2071.08|10
1640755020000|2021-12-29 05:17:00|2091.08|2071.08|2091.1|2071.1|2091.1|2071.1|2091.08|2071.08|4
1640755030000|2021-12-29 05:17:10|2091.08|2071.08|2092.31|2072.31|2092.34|2072.34|2091.06|2071.06|16
1640755040000|2021-12-29 05:17:20|2092.24|2072.24|2091.45|2071.45|2092.29|2072.29|2091.45|2071.45|11
1640755050000|2021-12-29 05:17:30|2091.47|2071.47|2091.79|2071.79|2091.79|2071.79|2091.47|2071.47|6
1640755060000|2021-12-29 05:17:40|2091.56|2071.56|2091.56|2071.56|2091.56|2071.56|2091.56|2071.56|1
1640755070000|2021-12-29 05:17:50|2091.73|2071.73|2092.05|2072.05|2092.05|2072.05|2091.73|2071.73|4
1640755080000|2021-12-29 05:18:00|2092.04|2072.04|2093.24|2073.24|2093.25|2073.25|2092.04|2072.04|12
1640755090000|2021-12-29 05:18:10|2093.26|2073.26|2092.75|2072.75|2093.27|2073.27|2092.75|2072.75|8
1640755100000|2021-12-29 05:18:20|2092.84|2072.84|2091.58|2071.58|2092.95|2072.95|2091.57|2071.57|20
1640755110000|2021-12-29 05:18:30|2091.59|2071.59|2091.62|2071.62|2091.96|2071.96|2091.59|2071.59|15
1640755120000|2021-12-29 05:18:40|2091.75|2071.75|2092.07|2072.07|2092.28|2072.28|2091.75|2071.75|21
1640755130000|2021-12-29 05:18:50|2092.09|2072.09|2092.32|2072.32|2092.32|2072.32|2091.75|2071.75|20
1640755140000|2021-12-29 05:19:00|2092.35|2072.35|2092.32|2072.32|2092.35|2072.35|2092.31|2072.31|6
1640755150000|2021-12-29 05:19:10|2092.31|2072.31|2092.57|2072.57|2092.9|2072.9|2092.27|2072.27|18
1640755160000|2021-12-29 05:19:20|2092.54|2072.54|2092.55|2072.55|2092.66|2072.66|2092.52|2072.52|16
1640755170000|2021-12-29 05:19:30|2092.53|2072.53|2092.65|2072.65|2092.67|2072.67|2092.53|2072.53|10
1640755180000|2021-12-29 05:19:40|2092.63|2072.63|2092.72|2072.72|2092.74|2072.74|2092.62|2072.62|10
1640755190000|2021-12-29 05:19:50|2092.71|2072.71|2093.06|2073.06|2093.23|2073.23|2092.71|2072.71|12
1640755200000|2021-12-29 05:20:00|2093.08|2073.08|2093.32|2073.32|2093.32|2073.32|2092.61|2072.61|21
1640755210000|2021-12-29 05:20:10|2093.45|2073.45|2093.45|2073.45|2093.45|2073.45|2093.16|2073.16|9
1640755220000|2021-12-29 05:20:20|2093.51|2073.51|2094.21|2074.21|2094.26|2074.26|2093.51|2073.51|15
1640755230000|2021-12-29 05:20:30|2094.19|2074.19|2094.25|2074.25|2094.25|2074.25|2094.08|2074.08|15
1640755240000|2021-12-29 05:20:40|2094.24|2074.24|2094.22|2074.22|2094.29|2074.29|2094.22|2074.22|4
1640755250000|2021-12-29 05:20:50|2094.2|2074.2|2094.31|2074.31|2094.39|2074.39|2093.88|2073.88|19
1640755260000|2021-12-29 05:21:00|2094.23|2074.23|2093.24|2073.24|2094.97|2074.97|2093.24|2073.24|24
1640755270000|2021-12-29 05:21:10|2093.23|2073.23|2093.23|2073.23|2093.37|2073.37|2092.46|2072.46|34
1640755280000|2021-12-29 05:21:20|2093.22|2073.22|2092.71|2072.71|2093.35|2073.35|2092.68|2072.68|17
1640755290000|2021-12-29 05:21:30|2092.68|2072.68|2092.51|2072.51|2092.68|2072.68|2092.37|2072.37|22
1640755300000|2021-12-29 05:21:40|2092.5|2072.5|2092.35|2072.35|2092.51|2072.51|2092.35|2072.35|12
1640755310000|2021-12-29 05:21:50|2092.37|2072.37|2091.98|2071.98|2092.38|2072.38|2091.98|2071.98|5
1640755320000|2021-12-29 05:22:00|2092.01|2072.01|2092.05|2072.05|2092.11|2072.11|2092.01|2072.01|5
1640755330000|2021-12-29 05:22:10|2092.07|2072.07|2092.14|2072.14|2092.14|2072.14|2092.07|2072.07|3
1640755340000|2021-12-29 05:22:20|2092.29|2072.29|2091.76|2071.76|2092.29|2072.29|2091.76|2071.76|3
1640755350000|2021-12-29 05:22:30|2091.75|2071.75|2090.87|2070.87|2091.75|2071.75|2090.87|2070.87|6
1640755360000|2021-12-29 05:22:40|2090.94|2070.94|2090.94|2070.94|2090.94|2070.94|2090.94|2070.94|1
1640755370000|2021-12-29 05:22:50|2090.93|2070.93|2090.79|2070.79|2090.93|2070.93|2090.79|2070.79|2
1640755380000|2021-12-29 05:23:00|2090.77|2070.77|2090.36|2070.36|2090.77|2070.77|2090.36|2070.36|16
1640755390000|2021-12-29 05:23:10|2090.38|2070.38|2089.5|2069.5|2090.38|2070.38|2089.45|2069.45|20
1640755400000|2021-12-29 05:23:20|2089.36|2069.36|2088.9|2068.9|2089.36|2069.36|2088.86|2068.86|14
1640755410000|2021-12-29 05:23:30|2088.94|2068.94|2088.98|2068.98|2089.05|2069.05|2088.9|2068.9|12
1640755420000|2021-12-29 05:23:40|2088.97|2068.97|2088.65|2068.65|2089.05|2069.05|2088.61|2068.61|15
1640755430000|2021-12-29 05:23:50|2088.62|2068.62|2088.57|2068.57|2088.62|2068.62|2087.69|2067.69|31
1640755440000|2021-12-29 05:24:00|2088.63|2068.63|2088.88|2068.88|2088.93|2068.93|2088.51|2068.51|9
1640755450000|2021-12-29 05:24:10|2088.87|2068.87|2088.93|2068.93|2088.95|2068.95|2088.84|2068.84|8
1640755460000|2021-12-29 05:24:20|2089|2069|2089.45|2069.45|2089.49|2069.49|2088.93|2068.93|16
1640755470000|2021-12-29 05:24:30|2089.5|2069.5|2089.47|2069.47|2089.5|2069.5|2089.45|2069.45|16
1640755480000|2021-12-29 05:24:40|2089.46|2069.46|2089.51|2069.51|2089.52|2069.52|2089.45|2069.45|12
1640755490000|2021-12-29 05:24:50|2089.52|2069.52|2089.52|2069.52|2089.52|2069.52|2089.52|2069.52|1
1640755500000|2021-12-29 05:25:00|2089.49|2069.49|2089.53|2069.53|2089.81|2069.81|2089.37|2069.37|14
1640755510000|2021-12-29 05:25:10|2089.59|2069.59|2089.51|2069.51|2089.85|2069.85|2089.51|2069.51|11
1640755520000|2021-12-29 05:25:20|2089.49|2069.49|2087.84|2067.84|2089.49|2069.49|2087.84|2067.84|18
1640755530000|2021-12-29 05:25:30|2087.94|2067.94|2086.55|2066.55|2087.94|2067.94|2086.55|2066.55|11
1640755540000|2021-12-29 05:25:40|2086.65|2066.65|2087.38|2067.38|2087.41|2067.41|2086.63|2066.63|12
1640755550000|2021-12-29 05:25:50|2087.41|2067.41|2086.78|2066.78|2087.41|2067.41|2086.78|2066.78|13
1640755560000|2021-12-29 05:26:00|2086.81|2066.81|2086.49|2066.49|2086.83|2066.83|2086.32|2066.32|11
1640755570000|2021-12-29 05:26:10|2086.19|2066.19|2082.14|2062.14|2086.19|2066.19|2081.83|2061.83|36
1640755580000|2021-12-29 05:26:20|2082.18|2062.18|2082.79|2062.79|2083.08|2063.08|2082.18|2062.18|17
1640755590000|2021-12-29 05:26:30|2082.87|2062.87|2083.42|2063.42|2083.42|2063.42|2082.85|2062.85|13
1640755600000|2021-12-29 05:26:40|2083.6|2063.6|2083|2063|2083.63|2063.63|2083|2063|24
1640755610000|2021-12-29 05:26:50|2083.08|2063.08|2082.94|2062.94|2083.11|2063.11|2082.94|2062.94|10
1640755620000|2021-12-29 05:27:00|2082.86|2062.86|2083.46|2063.46|2083.53|2063.53|2082.86|2062.86|10
1640755630000|2021-12-29 05:27:10|2083.45|2063.45|2083.17|2063.17|2083.66|2063.66|2082.84|2062.84|16
1640755640000|2021-12-29 05:27:20|2083.18|2063.18|2083.66|2063.66|2083.67|2063.67|2083.18|2063.18|8
1640755650000|2021-12-29 05:27:30|2083.63|2063.63|2083.1|2063.1|2083.65|2063.65|2082.89|2062.89|18
1640755660000|2021-12-29 05:27:40|2083.19|2063.19|2081.24|2061.24|2083.2|2063.2|2081.24|2061.24|24
1640755670000|2021-12-29 05:27:50|2081.2|2061.2|2079.85|2059.85|2081.22|2061.22|2079.85|2059.85|22
1640755680000|2021-12-29 05:28:00|2079.86|2059.86|2079.78|2059.78|2079.97|2059.97|2079.7|2059.7|15
1640755690000|2021-12-29 05:28:10|2079.81|2059.81|2079.19|2059.19|2079.83|2059.83|2079.19|2059.19|8
1640755700000|2021-12-29 05:28:20|2079.14|2059.14|2079.39|2059.39|2079.39|2059.39|2078.73|2058.73|20
1640755710000|2021-12-29 05:28:30|2079.36|2059.36|2078.75|2058.75|2079.4|2059.4|2078.66|2058.66|17
1640755720000|2021-12-29 05:28:40|2078.66|2058.66|2078.72|2058.72|2078.76|2058.76|2078.66|2058.66|12
1640755730000|2021-12-29 05:28:50|2078.73|2058.73|2079.45|2059.45|2079.45|2059.45|2078.73|2058.73|24
1640755740000|2021-12-29 05:29:00|2079.37|2059.37|2079.68|2059.68|2079.68|2059.68|2079.37|2059.37|10
1640755750000|2021-12-29 05:29:10|2079.67|2059.67|2079.11|2059.11|2079.68|2059.68|2079.05|2059.05|15
1640755760000|2021-12-29 05:29:20|2079.22|2059.22|2077.43|2057.43|2079.22|2059.22|2077.34|2057.34|21
1640755770000|2021-12-29 05:29:30|2077.42|2057.42|2076.68|2056.68|2077.42|2057.42|2076.63|2056.63|21
1640755780000|2021-12-29 05:29:40|2076.42|2056.42|2076.82|2056.82|2077.05|2057.05|2076.25|2056.25|23
1640755790000|2021-12-29 05:29:50|2076.81|2056.81|2077.79|2057.79|2077.86|2057.86|2076.81|2056.81|22
1640755800000|2021-12-29 05:30:00|2077.53|2057.53|2078.02|2058.02|2078.64|2058.64|2077.53|2057.53|26
1640755810000|2021-12-29 05:30:10|2078.14|2058.14|2079.12|2059.12|2079.12|2059.12|2078.14|2058.14|26
1640755820000|2021-12-29 05:30:20|2079.14|2059.14|2079.5|2059.5|2079.5|2059.5|2079.14|2059.14|7
1640755830000|2021-12-29 05:30:30|2079.6|2059.6|2079.53|2059.53|2079.6|2059.6|2079.5|2059.5|3
1640755840000|2021-12-29 05:30:40|2079.65|2059.65|2079.65|2059.65|2079.65|2059.65|2079.65|2059.65|1
1640755850000|2021-12-29 05:30:50|2079.66|2059.66|2080.74|2060.74|2080.76|2060.76|2079.66|2059.66|16
1640755860000|2021-12-29 05:31:00|2080.75|2060.75|2081.45|2061.45|2081.56|2061.56|2080.75|2060.75|24
1640755870000|2021-12-29 05:31:10|2081.44|2061.44|2081.56|2061.56|2081.56|2061.56|2081.4|2061.4|11
1640755880000|2021-12-29 05:31:20|2081.59|2061.59|2079.55|2059.55|2081.59|2061.59|2079.55|2059.55|25
1640755890000|2021-12-29 05:31:30|2079.54|2059.54|2079.5|2059.5|2079.62|2059.62|2079.4|2059.4|20
1640755900000|2021-12-29 05:31:40|2079.53|2059.53|2079.53|2059.53|2079.7|2059.7|2079.42|2059.42|10
1640755910000|2021-12-29 05:31:50|2079.57|2059.57|2079.22|2059.22|2079.61|2059.61|2079.1|2059.1|19
1640755920000|2021-12-29 05:32:00|2079.31|2059.31|2077.99|2057.99|2079.31|2059.31|2077.99|2057.99|20
1640755930000|2021-12-29 05:32:10|2078.17|2058.17|2077.36|2057.36|2078.2|2058.2|2076.82|2056.82|25
1640755940000|2021-12-29 05:32:20|2077.35|2057.35|2077.62|2057.62|2077.66|2057.66|2077.35|2057.35|18
1640755950000|2021-12-29 05:32:30|2077.56|2057.56|2077.26|2057.26|2077.64|2057.64|2076.99|2056.99|14
1640755960000|2021-12-29 05:32:40|2077.28|2057.28|2077.38|2057.38|2077.43|2057.43|2076.87|2056.87|21
1640755970000|2021-12-29 05:32:50|2077.56|2057.56|2078.48|2058.48|2078.83|2058.83|2077.56|2057.56|26
1640755980000|2021-12-29 05:33:00|2078.5|2058.5|2078.79|2058.79|2078.93|2058.93|2078.49|2058.49|27
1640755990000|2021-12-29 05:33:10|2078.62|2058.62|2077.81|2057.81|2078.89|2058.89|2077.81|2057.81|17
1640756000000|2021-12-29 05:33:20|2077.83|2057.83|2077.42|2057.42|2077.83|2057.83|2077.16|2057.16|13
1640756010000|2021-12-29 05:33:30|2077.44|2057.44|2077.53|2057.53|2077.63|2057.63|2077.44|2057.44|6
1640756020000|2021-12-29 05:33:40|2077.61|2057.61|2078.75|2058.75|2078.75|2058.75|2077.61|2057.61|19
1640756030000|2021-12-29 05:33:50|2078.74|2058.74|2079.16|2059.16|2079.23|2059.23|2078.72|2058.72|27
1640756040000|2021-12-29 05:34:00|2079.14|2059.14|2079.3|2059.3|2079.77|2059.77|2079.14|2059.14|22
1640756050000|2021-12-29 05:34:10|2079.29|2059.29|2078.78|2058.78|2079.3|2059.3|2078.78|2058.78|17
1640756060000|2021-12-29 05:34:20|2078.83|2058.83|2078.59|2058.59|2078.83|2058.83|2078.59|2058.59|6
1640756070000|2021-12-29 05:34:30|2078.57|2058.57|2078.07|2058.07|2078.61|2058.61|2078.01|2058.01|11
1640756080000|2021-12-29 05:34:40|2077.63|2057.63|2079.45|2059.45|2079.45|2059.45|2077.63|2057.63|14
1640756090000|2021-12-29 05:34:50|2079.49|2059.49|2078.84|2058.84|2079.49|2059.49|2078.68|2058.68|23
1640756100000|2021-12-29 05:35:00|2078.97|2058.97|2078.57|2058.57|2078.97|2058.97|2078.39|2058.39|25
1640756110000|2021-12-29 05:35:10|2078.64|2058.64|2078.51|2058.51|2078.65|2058.65|2078.45|2058.45|5
1640756120000|2021-12-29 05:35:20|2078.05|2058.05|2078.05|2058.05|2078.05|2058.05|2078.05|2058.05|1
1640756130000|2021-12-29 05:35:30|2078.13|2058.13|2078.13|2058.13|2078.13|2058.13|2078.12|2058.12|5
1640756140000|2021-12-29 05:35:40|2078.07|2058.07|2078.07|2058.07|2078.07|2058.07|2078.07|2058.07|1
1640756150000|2021-12-29 05:35:50|2078.06|2058.06|2078.62|2058.62|2078.62|2058.62|2078.06|2058.06|14
1640756160000|2021-12-29 05:36:00|2078.63|2058.63|2078.62|2058.62|2078.77|2058.77|2078.53|2058.53|13
1640756170000|2021-12-29 05:36:10|2078.59|2058.59|2077.88|2057.88|2078.91|2058.91|2077.83|2057.83|17
1640756180000|2021-12-29 05:36:20|2077.92|2057.92|2077.75|2057.75|2077.92|2057.92|2077.75|2057.75|8
1640756190000|2021-12-29 05:36:30|2077.82|2057.82|2075.63|2055.63|2077.82|2057.82|2075.63|2055.63|25
1640756200000|2021-12-29 05:36:40|2075.62|2055.62|2076.83|2056.83|2076.96|2056.96|2075.62|2055.62|22
1640756210000|2021-12-29 05:36:50|2076.84|2056.84|2077.25|2057.25|2077.32|2057.32|2076.78|2056.78|14
1640756220000|2021-12-29 05:37:00|2077.24|2057.24|2076.83|2056.83|2077.24|2057.24|2076.77|2056.77|27
1640756230000|2021-12-29 05:37:10|2076.82|2056.82|2076.86|2056.86|2076.98|2056.98|2076.82|2056.82|19
1640756240000|2021-12-29 05:37:20|2076.85|2056.85|2076.92|2056.92|2077.01|2057.01|2076.85|2056.85|13
1640756250000|2021-12-29 05:37:30|2076.95|2056.95|2076.56|2056.56|2077.54|2057.54|2076.56|2056.56|17
1640756260000|2021-12-29 05:37:40|2076.54|2056.54|2076.26|2056.26|2076.54|2056.54|2076.26|2056.26|18
1640756270000|2021-12-29 05:37:50|2076.2|2056.2|2074.4|2054.4|2076.2|2056.2|2074.4|2054.4|20
1640756280000|2021-12-29 05:38:00|2074.39|2054.39|2072.98|2052.98|2074.41|2054.41|2072.95|2052.95|23
1640756290000|2021-12-29 05:38:10|2073.07|2053.07|2076.22|2056.22|2076.22|2056.22|2073.07|2053.07|21
1640756300000|2021-12-29 05:38:20|2076.36|2056.36|2075.22|2055.22|2076.55|2056.55|2075.22|2055.22|12
1640756310000|2021-12-29 05:38:30|2075.23|2055.23|2075.81|2055.81|2075.81|2055.81|2074.87|2054.87|19
1640756320000|2021-12-29 05:38:40|2076.01|2056.01|2076.47|2056.47|2076.53|2056.53|2076.01|2056.01|4
1640756340000|2021-12-29 05:39:00|2076.48|2056.48|2077.49|2057.49|2077.52|2057.52|2076.48|2056.48|15
1640756350000|2021-12-29 05:39:10|2077.43|2057.43|2076.81|2056.81|2077.43|2057.43|2076.68|2056.68|22
1640756360000|2021-12-29 05:39:20|2076.83|2056.83|2077.46|2057.46|2077.47|2057.47|2076.77|2056.77|24
1640756370000|2021-12-29 05:39:30|2077.57|2057.57|2077.59|2057.59|2077.59|2057.59|2077.54|2057.54|12
1640756380000|2021-12-29 05:39:40|2077.63|2057.63|2076.98|2056.98|2077.85|2057.85|2076.98|2056.98|17
1640756390000|2021-12-29 05:39:50|2077.05|2057.05|2076.7|2056.7|2077.05|2057.05|2076.7|2056.7|12
1640756400000|2021-12-29 05:40:00|2076.69|2056.69|2076.82|2056.82|2076.85|2056.85|2076.69|2056.69|7
1640756410000|2021-12-29 05:40:10|2076.81|2056.81|2075.61|2055.61|2076.95|2056.95|2075.59|2055.59|25
1640756420000|2021-12-29 05:40:20|2075.6|2055.6|2075.05|2055.05|2075.68|2055.68|2075.02|2055.02|22
1640756430000|2021-12-29 05:40:30|2074.93|2054.93|2074.7|2054.7|2074.93|2054.93|2074.6|2054.6|17
1640756440000|2021-12-29 05:40:40|2074.69|2054.69|2074.79|2054.79|2074.83|2054.83|2074.68|2054.68|11
1640756450000|2021-12-29 05:40:50|2074.78|2054.78|2074.19|2054.19|2074.86|2054.86|2074.19|2054.19|21
1640756460000|2021-12-29 05:41:00|2074.24|2054.24|2074.12|2054.12|2074.47|2054.47|2074.12|2054.12|15
1640756470000|2021-12-29 05:41:10|2074.13|2054.13|2073.79|2053.79|2074.13|2054.13|2073.79|2053.79|9
1640756480000|2021-12-29 05:41:20|2073.78|2053.78|2071.97|2051.97|2073.89|2053.89|2071.75|2051.75|24
1640756490000|2021-12-29 05:41:30|2071.75|2051.75|2070.84|2050.84|2071.97|2051.97|2070.84|2050.84|7
1640756500000|2021-12-29 05:41:40|2070.82|2050.82|2068.56|2048.56|2070.84|2050.84|2068.52|2048.52|30
1640756510000|2021-12-29 05:41:50|2068.57|2048.57|2071.29|2051.29|2071.32|2051.32|2068.57|2048.57|24
1640756520000|2021-12-29 05:42:00|2071.07|2051.07|2071.35|2051.35|2072.25|2052.25|2071.07|2051.07|17
1640756530000|2021-12-29 05:42:10|2071.36|2051.36|2071.59|2051.59|2071.59|2051.59|2071.32|2051.32|6
1640756540000|2021-12-29 05:42:20|2071.6|2051.6|2071.61|2051.61|2071.61|2051.61|2071.53|2051.53|10
1640756550000|2021-12-29 05:42:30|2071.62|2051.62|2071.59|2051.59|2071.66|2051.66|2071.59|2051.59|13
1640756560000|2021-12-29 05:42:40|2071.6|2051.6|2071.42|2051.42|2071.61|2051.61|2071.42|2051.42|9
1640756570000|2021-12-29 05:42:50|2071.44|2051.44|2071.43|2051.43|2071.44|2051.44|2071.39|2051.39|12
1640756580000|2021-12-29 05:43:00|2071.56|2051.56|2069.27|2049.27|2071.56|2051.56|2069.27|2049.27|16
1640756590000|2021-12-29 05:43:10|2068.86|2048.86|2068.84|2048.84|2069.09|2049.09|2068.76|2048.76|13
1640756600000|2021-12-29 05:43:20|2068.83|2048.83|2068.03|2048.03|2068.84|2048.84|2067.9|2047.9|12
1640756610000|2021-12-29 05:43:30|2068.07|2048.07|2064.99|2044.99|2068.07|2048.07|2064.98|2044.98|18
1640756620000|2021-12-29 05:43:40|2064.4|2044.4|2066.89|2046.89|2066.92|2046.92|2064.4|2044.4|29
1640756630000|2021-12-29 05:43:50|2066.87|2046.87|2066.33|2046.33|2067.08|2047.08|2066.25|2046.25|11
1640756640000|2021-12-29 05:44:00|2066.47|2046.47|2067.05|2047.05|2067.05|2047.05|2066.33|2046.33|14
1640756650000|2021-12-29 05:44:10|2067.06|2047.06|2067.04|2047.04|2067.51|2047.51|2067|2047|19
1640756660000|2021-12-29 05:44:20|2067.01|2047.01|2067.44|2047.44|2067.56|2047.56|2066.97|2046.97|18
1640756670000|2021-12-29 05:44:30|2067.58|2047.58|2065.98|2045.98|2067.58|2047.58|2065.98|2045.98|22
1640756680000|2021-12-29 05:44:40|2065.99|2045.99|2065.2|2045.2|2065.99|2045.99|2065.15|2045.15|17
1640756690000|2021-12-29 05:44:50|2065.04|2045.04|2065.61|2045.61|2065.75|2045.75|2064.99|2044.99|16
1640756700000|2021-12-29 05:45:00|2065.6|2045.6|2065.16|2045.16|2065.69|2045.69|2065.1|2045.1|14
1640756710000|2021-12-29 05:45:10|2065.15|2045.15|2067.44|2047.44|2067.53|2047.53|2065.15|2045.15|30
1640756720000|2021-12-29 05:45:20|2066.81|2046.81|2067.33|2047.33|2067.33|2047.33|2066.74|2046.74|16
1640756730000|2021-12-29 05:45:30|2067.34|2047.34|2068.35|2048.35|2068.57|2048.57|2067.27|2047.27|20
1640756740000|2021-12-29 05:45:40|2068.57|2048.57|2069.76|2049.76|2069.76|2049.76|2068.5|2048.5|15
1640756750000|2021-12-29 05:45:50|2070.2|2050.2|2069.82|2049.82|2070.52|2050.52|2069.82|2049.82|26
1640756760000|2021-12-29 05:46:00|2069.67|2049.67|2069.53|2049.53|2069.8|2049.8|2069.48|2049.48|16
1640756770000|2021-12-29 05:46:10|2069.5|2049.5|2069.61|2049.61|2069.62|2049.62|2069.5|2049.5|9
1640756780000|2021-12-29 05:46:20|2069.62|2049.62|2069.62|2049.62|2069.68|2049.68|2069.61|2049.61|10
1640756790000|2021-12-29 05:46:30|2069.61|2049.61|2069.54|2049.54|2069.61|2049.61|2069.46|2049.46|11
1640756800000|2021-12-29 05:46:40|2069.55|2049.55|2070.05|2050.05|2070.05|2050.05|2069.5|2049.5|13
1640756810000|2021-12-29 05:46:50|2069.88|2049.88|2070.09|2050.09|2070.12|2050.12|2069.81|2049.81|17
1640756820000|2021-12-29 05:47:00|2069.48|2049.48|2070.28|2050.28|2070.37|2050.37|2069.48|2049.48|16
1640756830000|2021-12-29 05:47:10|2070.3|2050.3|2070.81|2050.81|2070.81|2050.81|2070.3|2050.3|11
1640756840000|2021-12-29 05:47:20|2070.7|2050.7|2070.42|2050.42|2070.75|2050.75|2070.42|2050.42|9
1640756850000|2021-12-29 05:47:30|2070.41|2050.41|2070.59|2050.59|2070.74|2050.74|2069.8|2049.8|28
1640756860000|2021-12-29 05:47:40|2070.8|2050.8|2070.97|2050.97|2071.12|2051.12|2070.8|2050.8|6
1640756870000|2021-12-29 05:47:50|2071|2051|2073.32|2053.32|2073.32|2053.32|2071|2051|15
1640756880000|2021-12-29 05:48:00|2073.05|2053.05|2073.95|2053.95|2074.06|2054.06|2073.05|2053.05|8
1640756890000|2021-12-29 05:48:10|2074.06|2054.06|2073.85|2053.85|2074.11|2054.11|2073.85|2053.85|4
1640756900000|2021-12-29 05:48:20|2073.9|2053.9|2075.44|2055.44|2075.46|2055.46|2073.9|2053.9|15
1640756910000|2021-12-29 05:48:30|2075.49|2055.49|2075.62|2055.62|2075.64|2055.64|2075.39|2055.39|12
1640756920000|2021-12-29 05:48:40|2075.63|2055.63|2075.48|2055.48|2075.63|2055.63|2075.41|2055.41|14
1640756930000|2021-12-29 05:48:50|2075.5|2055.5|2075.57|2055.57|2075.57|2055.57|2075.46|2055.46|13
1640756940000|2021-12-29 05:49:00|2075.59|2055.59|2075.63|2055.63|2075.77|2055.77|2075.59|2055.59|15
1640756950000|2021-12-29 05:49:10|2075.64|2055.64|2074.93|2054.93|2075.64|2055.64|2074.93|2054.93|8
1640756960000|2021-12-29 05:49:20|2074.64|2054.64|2075.77|2055.77|2075.79|2055.79|2074.64|2054.64|12
1640756970000|2021-12-29 05:49:30|2075.73|2055.73|2076.37|2056.37|2076.37|2056.37|2075.7|2055.7|17
1640756980000|2021-12-29 05:49:40|2076.41|2056.41|2076.38|2056.38|2076.41|2056.41|2076.36|2056.36|9
1640756990000|2021-12-29 05:49:50|2076.37|2056.37|2076.26|2056.26|2076.43|2056.43|2076.26|2056.26|16
1640757000000|2021-12-29 05:50:00|2076.24|2056.24|2075.65|2055.65|2076.24|2056.24|2075.63|2055.63|16
1640757010000|2021-12-29 05:50:10|2075.69|2055.69|2076.26|2056.26|2076.42|2056.42|2075.62|2055.62|23
1640757020000|2021-12-29 05:50:20|2076.27|2056.27|2075.89|2055.89|2076.42|2056.42|2075.7|2055.7|16
1640757030000|2021-12-29 05:50:30|2075.88|2055.88|2075.65|2055.65|2075.99|2055.99|2075.59|2055.59|7
1640757040000|2021-12-29 05:50:40|2075.62|2055.62|2075.66|2055.66|2075.85|2055.85|2075.61|2055.61|11
1640757050000|2021-12-29 05:50:50|2075.63|2055.63|2075.31|2055.31|2075.72|2055.72|2075.3|2055.3|15
1640757060000|2021-12-29 05:51:00|2075.29|2055.29|2074.85|2054.85|2075.29|2055.29|2074.84|2054.84|10
1640757070000|2021-12-29 05:51:10|2074.64|2054.64|2076.41|2056.41|2076.46|2056.46|2074.64|2054.64|9
1640757080000|2021-12-29 05:51:20|2076.45|2056.45|2076.49|2056.49|2076.58|2056.58|2076.44|2056.44|13
1640757090000|2021-12-29 05:51:30|2076.48|2056.48|2076.5|2056.5|2076.54|2056.54|2076.48|2056.48|17
1640757100000|2021-12-29 05:51:40|2076.49|2056.49|2075.77|2055.77|2076.49|2056.49|2075.77|2055.77|14
1640757110000|2021-12-29 05:51:50|2075.57|2055.57|2075.6|2055.6|2075.6|2055.6|2075.56|2055.56|8
1640757120000|2021-12-29 05:52:00|2075.59|2055.59|2075.13|2055.13|2075.61|2055.61|2075.13|2055.13|19
1640757130000|2021-12-29 05:52:10|2075.01|2055.01|2075.18|2055.18|2075.18|2055.18|2074.83|2054.83|4
1640757140000|2021-12-29 05:52:20|2075.01|2055.01|2075.07|2055.07|2075.07|2055.07|2075.01|2055.01|3
1640757150000|2021-12-29 05:52:30|2075.06|2055.06|2075.24|2055.24|2075.25|2055.25|2074.93|2054.93|18
1640757160000|2021-12-29 05:52:40|2075.23|2055.23|2075.24|2055.24|2075.24|2055.24|2075.19|2055.19|11
1640757170000|2021-12-29 05:52:50|2075.23|2055.23|2076.42|2056.42|2076.42|2056.42|2075.19|2055.19|18
1640757180000|2021-12-29 05:53:00|2076.38|2056.38|2078|2058|2078|2058|2076.38|2056.38|9
1640757190000|2021-12-29 05:53:10|2078.1|2058.1|2078|2058|2078.12|2058.12|2078|2058|5
1640757200000|2021-12-29 05:53:20|2078.02|2058.02|2079.45|2059.45|2079.67|2059.67|2078.02|2058.02|15
1640757210000|2021-12-29 05:53:30|2079.48|2059.48|2079.82|2059.82|2079.91|2059.91|2079.03|2059.03|23
1640757220000|2021-12-29 05:53:40|2079.77|2059.77|2079.11|2059.11|2079.77|2059.77|2079.1|2059.1|17
1640757230000|2021-12-29 05:53:50|2079.31|2059.31|2079.77|2059.77|2080.09|2060.09|2079.31|2059.31|16
1640757240000|2021-12-29 05:54:00|2079.91|2059.91|2081.01|2061.01|2081.01|2061.01|2079.91|2059.91|10
1640757250000|2021-12-29 05:54:10|2081.53|2061.53|2082.57|2062.57|2082.65|2062.65|2081.53|2061.53|11
1640757260000|2021-12-29 05:54:20|2082.65|2062.65|2081.98|2061.98|2082.65|2062.65|2081.33|2061.33|15
1640757270000|2021-12-29 05:54:30|2082.06|2062.06|2082.19|2062.19|2082.22|2062.22|2081.83|2061.83|17
1640757280000|2021-12-29 05:54:40|2082.66|2062.66|2083.46|2063.46|2083.55|2063.55|2082.66|2062.66|13
1640757290000|2021-12-29 05:54:50|2083.41|2063.41|2083.43|2063.43|2083.43|2063.43|2083.41|2063.41|2
1640757300000|2021-12-29 05:55:00|2083.46|2063.46|2082.18|2062.18|2083.46|2063.46|2082.17|2062.17|25
1640757310000|2021-12-29 05:55:10|2082.19|2062.19|2082.03|2062.03|2082.26|2062.26|2082.03|2062.03|10
1640757320000|2021-12-29 05:55:20|2082.04|2062.04|2082.1|2062.1|2082.12|2062.12|2081.89|2061.89|23
1640757330000|2021-12-29 05:55:30|2082.06|2062.06|2082.02|2062.02|2082.13|2062.13|2081.81|2061.81|19
1640757340000|2021-12-29 05:55:40|2082.07|2062.07|2082.13|2062.13|2082.13|2062.13|2081.99|2061.99|10
1640757350000|2021-12-29 05:55:50|2082|2062|2081.53|2061.53|2082.13|2062.13|2081.49|2061.49|20
1640757360000|2021-12-29 05:56:00|2081.54|2061.54|2081.63|2061.63|2081.84|2061.84|2081.52|2061.52|15
1640757370000|2021-12-29 05:56:10|2081.62|2061.62|2081.64|2061.64|2081.83|2061.83|2081.61|2061.61|16
1640757380000|2021-12-29 05:56:20|2081.65|2061.65|2081.78|2061.78|2081.91|2061.91|2081.53|2061.53|13
1640757390000|2021-12-29 05:56:30|2081.87|2061.87|2081.93|2061.93|2081.96|2061.96|2081.74|2061.74|20
1640757400000|2021-12-29 05:56:40|2081.91|2061.91|2081.92|2061.92|2081.94|2061.94|2081.86|2061.86|8
1640757410000|2021-12-29 05:56:50|2081.86|2061.86|2081.87|2061.87|2081.98|2061.98|2081.86|2061.86|5
1640757420000|2021-12-29 05:57:00|2081.88|2061.88|2081.69|2061.69|2081.92|2061.92|2081.69|2061.69|7
1640757430000|2021-12-29 05:57:10|2081.96|2061.96|2081.95|2061.95|2081.96|2061.96|2081.88|2061.88|7
1640757440000|2021-12-29 05:57:20|2081.94|2061.94|2081.82|2061.82|2081.95|2061.95|2081.76|2061.76|9
1640757450000|2021-12-29 05:57:30|2081.84|2061.84|2081.71|2061.71|2081.94|2061.94|2081.71|2061.71|9
1640757460000|2021-12-29 05:57:40|2081.73|2061.73|2081.79|2061.79|2082.13|2062.13|2081.73|2061.73|6
1640757470000|2021-12-29 05:57:50|2081.8|2061.8|2082.07|2062.07|2082.14|2062.14|2081.8|2061.8|5
1640757480000|2021-12-29 05:58:00|2082.04|2062.04|2081.82|2061.82|2082.16|2062.16|2081.61|2061.61|16
1640757490000|2021-12-29 05:58:10|2081.57|2061.57|2081.53|2061.53|2081.63|2061.63|2081.37|2061.37|7
1640757500000|2021-12-29 05:58:20|2081.55|2061.55|2080.61|2060.61|2081.55|2061.55|2080.61|2060.61|22
1640757510000|2021-12-29 05:58:30|2080.67|2060.67|2080.51|2060.51|2080.67|2060.67|2080.44|2060.44|12
1640757520000|2021-12-29 05:58:40|2080.48|2060.48|2079.71|2059.71|2080.48|2060.48|2079.7|2059.7|23
1640757530000|2021-12-29 05:58:50|2079.74|2059.74|2081.07|2061.07|2081.08|2061.08|2079.64|2059.64|22
1640757540000|2021-12-29 05:59:00|2081.06|2061.06|2080.33|2060.33|2081.22|2061.22|2080.33|2060.33|18
1640757550000|2021-12-29 05:59:10|2080.43|2060.43|2076.14|2056.14|2080.43|2060.43|2076.14|2056.14|30
1640757560000|2021-12-29 05:59:20|2076.1|2056.1|2078.88|2058.88|2078.88|2058.88|2075.93|2055.93|31
1640757570000|2021-12-29 05:59:30|2079.05|2059.05|2080.67|2060.67|2080.67|2060.67|2078.62|2058.62|19
1640757580000|2021-12-29 05:59:40|2080.75|2060.75|2080.24|2060.24|2081.37|2061.37|2080.17|2060.17|18
1640757590000|2021-12-29 05:59:50|2080.34|2060.34|2080.22|2060.22|2080.64|2060.64|2080.22|2060.22|10
1640757600000|2021-12-29 06:00:00|2080.23|2060.23|2080.34|2060.34|2080.38|2060.38|2080.22|2060.22|11
1640757610000|2021-12-29 06:00:10|2080.33|2060.33|2079.03|2059.03|2080.33|2060.33|2079.03|2059.03|25
1640757620000|2021-12-29 06:00:20|2078.97|2058.97|2078.98|2058.98|2079.17|2059.17|2078.93|2058.93|21
1640757630000|2021-12-29 06:00:30|2078.99|2058.99|2078.56|2058.56|2079|2059|2078.56|2058.56|13
1640757640000|2021-12-29 06:00:40|2078.54|2058.54|2078.89|2058.89|2078.97|2058.97|2078.54|2058.54|17
1640757650000|2021-12-29 06:00:50|2078.9|2058.9|2078.83|2058.83|2078.93|2058.93|2078.79|2058.79|19
1640757660000|2021-12-29 06:01:00|2078.84|2058.84|2078.58|2058.58|2078.9|2058.9|2078.57|2058.57|9
1640757670000|2021-12-29 06:01:10|2078.55|2058.55|2078.88|2058.88|2078.98|2058.98|2078.52|2058.52|17
1640757680000|2021-12-29 06:01:20|2078.9|2058.9|2082.4|2062.4|2082.71|2062.71|2078.9|2058.9|30
1640757690000|2021-12-29 06:01:30|2082.39|2062.39|2082.43|2062.43|2083.36|2063.36|2082.39|2062.39|19
1640757700000|2021-12-29 06:01:40|2082.33|2062.33|2084.32|2064.32|2084.42|2064.42|2082.09|2062.09|25
1640757710000|2021-12-29 06:01:50|2084.49|2064.49|2085.44|2065.44|2085.44|2065.44|2084.32|2064.32|16
1640757720000|2021-12-29 06:02:00|2085.41|2065.41|2085.73|2065.73|2085.73|2065.73|2085.4|2065.4|16
1640757730000|2021-12-29 06:02:10|2085.71|2065.71|2085.72|2065.72|2085.74|2065.74|2085.71|2065.71|5
1640757740000|2021-12-29 06:02:20|2085.7|2065.7|2084.22|2064.22|2085.75|2065.75|2084.21|2064.21|31
1640757750000|2021-12-29 06:02:30|2084.17|2064.17|2083.12|2063.12|2084.21|2064.21|2083.03|2063.03|16
1640757760000|2021-12-29 06:02:40|2083.15|2063.15|2082.83|2062.83|2083.17|2063.17|2082.79|2062.79|10
1640757770000|2021-12-29 06:02:50|2082.8|2062.8|2082.68|2062.68|2082.84|2062.84|2082.57|2062.57|20
1640757780000|2021-12-29 06:03:00|2082.66|2062.66|2082.52|2062.52|2082.66|2062.66|2082.3|2062.3|18
1640757790000|2021-12-29 06:03:10|2082.48|2062.48|2084.47|2064.47|2084.48|2064.48|2082.46|2062.46|19
1640757800000|2021-12-29 06:03:20|2084.15|2064.15|2084.16|2064.16|2084.16|2064.16|2084.07|2064.07|11
1640757810000|2021-12-29 06:03:30|2084.17|2064.17|2085.23|2065.23|2085.23|2065.23|2084.17|2064.17|11
1640757820000|2021-12-29 06:03:40|2085.24|2065.24|2085.67|2065.67|2085.7|2065.7|2085.24|2065.24|3
1640757830000|2021-12-29 06:03:50|2085.58|2065.58|2082.87|2062.87|2085.6|2065.6|2082.87|2062.87|12
1640757840000|2021-12-29 06:04:00|2082.82|2062.82|2082.29|2062.29|2083.15|2063.15|2082.28|2062.28|25
1640757850000|2021-12-29 06:04:10|2082.27|2062.27|2083.45|2063.45|2083.5|2063.5|2082.27|2062.27|27
1640757860000|2021-12-29 06:04:20|2083.52|2063.52|2083.56|2063.56|2083.57|2063.57|2083.43|2063.43|24
1640757870000|2021-12-29 06:04:30|2083.57|2063.57|2083.66|2063.66|2083.92|2063.92|2082.96|2062.96|29
1640757880000|2021-12-29 06:04:40|2083.72|2063.72|2083.99|2063.99|2083.99|2063.99|2083.72|2063.72|15
1640757890000|2021-12-29 06:04:50|2084|2064|2083.91|2063.91|2084|2064|2083.89|2063.89|12
1640757900000|2021-12-29 06:05:00|2083.9|2063.9|2083.9|2063.9|2084.05|2064.05|2083.82|2063.82|27
1640757910000|2021-12-29 06:05:10|2083.94|2063.94|2083.88|2063.88|2083.98|2063.98|2083.87|2063.87|17
1640757920000|2021-12-29 06:05:20|2083.86|2063.86|2083.26|2063.26|2084|2064|2083.26|2063.26|23
1640757930000|2021-12-29 06:05:30|2083.31|2063.31|2082.28|2062.28|2083.31|2063.31|2081.9|2061.9|15
1640757940000|2021-12-29 06:05:40|2082.22|2062.22|2082.11|2062.11|2082.28|2062.28|2082.08|2062.08|9
1640757950000|2021-12-29 06:05:50|2082.12|2062.12|2084.47|2064.47|2084.47|2064.47|2081.86|2061.86|27
1640757960000|2021-12-29 06:06:00|2084.58|2064.58|2086.28|2066.28|2086.28|2066.28|2084.48|2064.48|15
1640757970000|2021-12-29 06:06:10|2086.32|2066.32|2086.4|2066.4|2086.4|2066.4|2086.23|2066.23|8
1640757980000|2021-12-29 06:06:20|2086.23|2066.23|2086.57|2066.57|2086.57|2066.57|2086.23|2066.23|6
1640757990000|2021-12-29 06:06:30|2086.55|2066.55|2085.75|2065.75|2086.55|2066.55|2085.36|2065.36|33
1640758000000|2021-12-29 06:06:40|2085.71|2065.71|2085.14|2065.14|2085.75|2065.75|2085.04|2065.04|23
1640758010000|2021-12-29 06:06:50|2085.19|2065.19|2085.03|2065.03|2085.19|2065.19|2084.81|2064.81|21
1640758020000|2021-12-29 06:07:00|2084.93|2064.93|2084.87|2064.87|2084.93|2064.93|2084.77|2064.77|17
1640758030000|2021-12-29 06:07:10|2084.84|2064.84|2084.82|2064.82|2085.07|2065.07|2084.77|2064.77|20
1640758040000|2021-12-29 06:07:20|2084.81|2064.81|2084.81|2064.81|2084.83|2064.83|2084.74|2064.74|20
1640758050000|2021-12-29 06:07:30|2084.8|2064.8|2083.84|2063.84|2084.93|2064.93|2083.08|2063.08|24
1640758060000|2021-12-29 06:07:40|2083.83|2063.83|2083.86|2063.86|2083.91|2063.91|2083.79|2063.79|20
1640758070000|2021-12-29 06:07:50|2083.82|2063.82|2082.61|2062.61|2083.82|2063.82|2082.31|2062.31|18
1640758080000|2021-12-29 06:08:00|2082.62|2062.62|2082.61|2062.61|2082.69|2062.69|2082.57|2062.57|13
1640758090000|2021-12-29 06:08:10|2082.64|2062.64|2081.84|2061.84|2082.64|2062.64|2081.81|2061.81|25
1640758100000|2021-12-29 06:08:20|2081.83|2061.83|2082.93|2062.93|2083.03|2063.03|2081.82|2061.82|15
1640758110000|2021-12-29 06:08:30|2083.05|2063.05|2083.6|2063.6|2083.6|2063.6|2082.94|2062.94|19
1640758120000|2021-12-29 06:08:40|2083.52|2063.52|2082.96|2062.96|2083.52|2063.52|2082.9|2062.9|17
1640758130000|2021-12-29 06:08:50|2082.99|2062.99|2080.91|2060.91|2082.99|2062.99|2080.91|2060.91|24
1640758140000|2021-12-29 06:09:00|2080.89|2060.89|2079.74|2059.74|2080.98|2060.98|2079.73|2059.73|27
1640758150000|2021-12-29 06:09:10|2079.73|2059.73|2079.62|2059.62|2079.8|2059.8|2079.48|2059.48|24
1640758160000|2021-12-29 06:09:20|2079.61|2059.61|2079.29|2059.29|2079.99|2059.99|2079.29|2059.29|19
1640758170000|2021-12-29 06:09:30|2079.25|2059.25|2079.12|2059.12|2079.27|2059.27|2078.95|2058.95|23
1640758180000|2021-12-29 06:09:40|2079.13|2059.13|2078.77|2058.77|2079.13|2059.13|2078.77|2058.77|13
1640758190000|2021-12-29 06:09:50|2078.29|2058.29|2077.33|2057.33|2078.29|2058.29|2077.26|2057.26|28
1640758200000|2021-12-29 06:10:00|2077.36|2057.36|2077.09|2057.09|2077.38|2057.38|2077.01|2057.01|22
1640758210000|2021-12-29 06:10:10|2077.1|2057.1|2077.15|2057.15|2077.35|2057.35|2077.01|2057.01|14
1640758220000|2021-12-29 06:10:20|2076.77|2056.77|2076.03|2056.03|2076.77|2056.77|2076|2056|12
1640758230000|2021-12-29 06:10:30|2076.01|2056.01|2076.91|2056.91|2077.19|2057.19|2075.79|2055.79|22
1640758240000|2021-12-29 06:10:40|2076.92|2056.92|2078.88|2058.88|2078.91|2058.91|2076.9|2056.9|30
1640758250000|2021-12-29 06:10:50|2078.82|2058.82|2079.31|2059.31|2079.46|2059.46|2078.81|2058.81|25
1640758260000|2021-12-29 06:11:00|2079.32|2059.32|2078.99|2058.99|2079.35|2059.35|2078.99|2058.99|15
1640758270000|2021-12-29 06:11:10|2079.03|2059.03|2076.87|2056.87|2079.03|2059.03|2076.86|2056.86|20
1640758280000|2021-12-29 06:11:20|2076.9|2056.9|2076.36|2056.36|2076.99|2056.99|2076.36|2056.36|15
1640758290000|2021-12-29 06:11:30|2076.35|2056.35|2075.94|2055.94|2076.39|2056.39|2075.94|2055.94|8
1640758300000|2021-12-29 06:11:40|2075.93|2055.93|2076.27|2056.27|2076.73|2056.73|2075.92|2055.92|27
1640758310000|2021-12-29 06:11:50|2076.59|2056.59|2076.32|2056.32|2076.59|2056.59|2075.97|2055.97|10
1640758320000|2021-12-29 06:12:00|2076.35|2056.35|2076.3|2056.3|2076.44|2056.44|2076.15|2056.15|10
1640758330000|2021-12-29 06:12:10|2076.32|2056.32|2076.08|2056.08|2076.33|2056.33|2075.95|2055.95|10
1640758340000|2021-12-29 06:12:20|2076.09|2056.09|2076.06|2056.06|2076.21|2056.21|2076.04|2056.04|9
1640758350000|2021-12-29 06:12:30|2076.05|2056.05|2076.02|2056.02|2076.24|2056.24|2075.94|2055.94|12
1640758360000|2021-12-29 06:12:40|2076.01|2056.01|2075.11|2055.11|2076.17|2056.17|2075.11|2055.11|17
1640758370000|2021-12-29 06:12:50|2075.1|2055.1|2074.18|2054.18|2075.25|2055.25|2074.18|2054.18|7
1640758380000|2021-12-29 06:13:00|2074.23|2054.23|2074.23|2054.23|2074.23|2054.23|2074.23|2054.23|1
1640758390000|2021-12-29 06:13:10|2074.32|2054.32|2074.14|2054.14|2074.32|2054.32|2074.14|2054.14|2
1640758400000|2021-12-29 06:13:20|2074.23|2054.23|2075.55|2055.55|2075.55|2055.55|2074.23|2054.23|9
1640758410000|2021-12-29 06:13:30|2075.53|2055.53|2075.82|2055.82|2075.82|2055.82|2075.45|2055.45|16
1640758420000|2021-12-29 06:13:40|2075.74|2055.74|2076.24|2056.24|2076.24|2056.24|2075.74|2055.74|7
1640758430000|2021-12-29 06:13:50|2076.48|2056.48|2077.49|2057.49|2077.68|2057.68|2076.34|2056.34|13
1640758440000|2021-12-29 06:14:00|2077.59|2057.59|2077.97|2057.97|2078.05|2058.05|2077.59|2057.59|14
1640758450000|2021-12-29 06:14:10|2077.96|2057.96|2076.75|2056.75|2077.97|2057.97|2076.69|2056.69|23
1640758460000|2021-12-29 06:14:20|2076.78|2056.78|2076.33|2056.33|2076.81|2056.81|2076.32|2056.32|19
1640758470000|2021-12-29 06:14:30|2076.32|2056.32|2076.33|2056.33|2076.34|2056.34|2076.32|2056.32|17
1640758480000|2021-12-29 06:14:40|2076.32|2056.32|2076.64|2056.64|2076.64|2056.64|2076.11|2056.11|18
1640758500000|2021-12-29 06:15:00|2076.63|2056.63|2076.76|2056.76|2076.83|2056.83|2076.61|2056.61|11
1640758510000|2021-12-29 06:15:10|2076.81|2056.81|2076.72|2056.72|2076.81|2056.81|2076.72|2056.72|9
1640758520000|2021-12-29 06:15:20|2076.71|2056.71|2076.9|2056.9|2076.9|2056.9|2076.71|2056.71|21
1640758530000|2021-12-29 06:15:30|2076.92|2056.92|2078.86|2058.86|2079.22|2059.22|2076.92|2056.92|17
1640758540000|2021-12-29 06:15:40|2078.67|2058.67|2079.53|2059.53|2079.53|2059.53|2078.54|2058.54|12
1640758550000|2021-12-29 06:15:50|2079.71|2059.71|2082.35|2062.35|2082.35|2062.35|2079.71|2059.71|19
1640758560000|2021-12-29 06:16:00|2082.29|2062.29|2082.13|2062.13|2082.29|2062.29|2082.13|2062.13|2
1640758570000|2021-12-29 06:16:10|2082.6|2062.6|2082.6|2062.6|2082.6|2062.6|2082.6|2062.6|1
1640758580000|2021-12-29 06:16:20|2082.64|2062.64|2081.41|2061.41|2082.64|2062.64|2081.24|2061.24|19
1640758590000|2021-12-29 06:16:30|2081.34|2061.34|2080.57|2060.57|2081.51|2061.51|2080.57|2060.57|22
1640758600000|2021-12-29 06:16:40|2080.58|2060.58|2079.58|2059.58|2080.58|2060.58|2079.58|2059.58|12
1640758610000|2021-12-29 06:16:50|2079.56|2059.56|2079.52|2059.52|2079.72|2059.72|2079.49|2059.49|17
1640758620000|2021-12-29 06:17:00|2079.51|2059.51|2079.53|2059.53|2079.54|2059.54|2079.45|2059.45|12
1640758630000|2021-12-29 06:17:10|2079.54|2059.54|2079.69|2059.69|2079.69|2059.69|2079.54|2059.54|12
1640758640000|2021-12-29 06:17:20|2079.72|2059.72|2079.97|2059.97|2080.1|2060.1|2079.68|2059.68|19
1640758650000|2021-12-29 06:17:30|2079.96|2059.96|2079.97|2059.97|2080.06|2060.06|2079.94|2059.94|16
1640758660000|2021-12-29 06:17:40|2079.99|2059.99|2080.02|2060.02|2080.02|2060.02|2079.89|2059.89|21
1640758670000|2021-12-29 06:17:50|2080|2060|2079.93|2059.93|2080.01|2060.01|2079.92|2059.92|17
1640758680000|2021-12-29 06:18:00|2079.94|2059.94|2080.2|2060.2|2080.27|2060.27|2079.93|2059.93|25
1640758690000|2021-12-29 06:18:10|2080.21|2060.21|2080.19|2060.19|2080.21|2060.21|2080.13|2060.13|13
1640758700000|2021-12-29 06:18:20|2080.2|2060.2|2080.09|2060.09|2080.24|2060.24|2080.09|2060.09|17
1640758710000|2021-12-29 06:18:30|2079.9|2059.9|2079.32|2059.32|2079.9|2059.9|2079.31|2059.31|14
1640758720000|2021-12-29 06:18:40|2079.31|2059.31|2080.75|2060.75|2080.75|2060.75|2079.31|2059.31|19
1640758730000|2021-12-29 06:18:50|2080.72|2060.72|2080.55|2060.55|2081.24|2061.24|2080.48|2060.48|11
1640758740000|2021-12-29 06:19:00|2080.49|2060.49|2080.16|2060.16|2080.5|2060.5|2079.97|2059.97|7
1640758750000|2021-12-29 06:19:10|2080.11|2060.11|2080.11|2060.11|2080.11|2060.11|2080.11|2060.11|1
1640758760000|2021-12-29 06:19:20|2080.13|2060.13|2080.11|2060.11|2080.13|2060.13|2080.11|2060.11|2
1640758770000|2021-12-29 06:19:30|2080.09|2060.09|2080.11|2060.11|2080.19|2060.19|2080.09|2060.09|4
1640758780000|2021-12-29 06:19:40|2080.1|2060.1|2078.51|2058.51|2080.1|2060.1|2078.51|2058.51|12
1640758790000|2021-12-29 06:19:50|2079.16|2059.16|2077.33|2057.33|2079.16|2059.16|2076.91|2056.91|27
1640758800000|2021-12-29 06:20:00|2077.32|2057.32|2077.79|2057.79|2077.8|2057.8|2076.99|2056.99|19
1640758810000|2021-12-29 06:20:10|2077.8|2057.8|2079.01|2059.01|2079.67|2059.67|2077.56|2057.56|34
1640758820000|2021-12-29 06:20:20|2078.94|2058.94|2078.47|2058.47|2078.94|2058.94|2078.12|2058.12|21
1640758830000|2021-12-29 06:20:30|2078.48|2058.48|2079.04|2059.04|2079.04|2059.04|2077.84|2057.84|22
1640758840000|2021-12-29 06:20:40|2079.24|2059.24|2080.4|2060.4|2081.11|2061.11|2079.24|2059.24|16
1640758850000|2021-12-29 06:20:50|2080.41|2060.41|2080.12|2060.12|2080.49|2060.49|2080.09|2060.09|18
1640758860000|2021-12-29 06:21:00|2080.13|2060.13|2080.05|2060.05|2080.21|2060.21|2079.97|2059.97|17
1640758870000|2021-12-29 06:21:10|2079.98|2059.98|2079.1|2059.1|2079.99|2059.99|2079.1|2059.1|13
1640758880000|2021-12-29 06:21:20|2079.08|2059.08|2079.26|2059.26|2079.36|2059.36|2079.07|2059.07|18
1640758890000|2021-12-29 06:21:30|2079.3|2059.3|2079.27|2059.27|2079.3|2059.3|2079.23|2059.23|8
1640758900000|2021-12-29 06:21:40|2079.33|2059.33|2078.92|2058.92|2080.12|2060.12|2078.9|2058.9|22
1640758910000|2021-12-29 06:21:50|2078.91|2058.91|2079.3|2059.3|2079.43|2059.43|2078.8|2058.8|23
1640758920000|2021-12-29 06:22:00|2079.29|2059.29|2078.68|2058.68|2079.37|2059.37|2078.68|2058.68|18
1640758930000|2021-12-29 06:22:10|2078.73|2058.73|2078.71|2058.71|2078.73|2058.73|2078.54|2058.54|20
1640758940000|2021-12-29 06:22:20|2078.7|2058.7|2078.43|2058.43|2078.72|2058.72|2078.25|2058.25|22
1640758950000|2021-12-29 06:22:30|2078.41|2058.41|2078.43|2058.43|2078.45|2058.45|2078.39|2058.39|25
1640758960000|2021-12-29 06:22:40|2078.44|2058.44|2077.85|2057.85|2078.54|2058.54|2077.64|2057.64|26
1640758970000|2021-12-29 06:22:50|2077.83|2057.83|2078|2058|2078.01|2058.01|2077.72|2057.72|20
1640758980000|2021-12-29 06:23:00|2077.99|2057.99|2080.37|2060.37|2080.37|2060.37|2077.99|2057.99|16
1640758990000|2021-12-29 06:23:10|2080.39|2060.39|2079.91|2059.91|2080.39|2060.39|2079.44|2059.44|16
1640759000000|2021-12-29 06:23:20|2079.8|2059.8|2079.91|2059.91|2079.98|2059.98|2079.79|2059.79|7
1640759010000|2021-12-29 06:23:30|2079.93|2059.93|2079|2059|2079.93|2059.93|2078.97|2058.97|17
1640759020000|2021-12-29 06:23:40|2079.06|2059.06|2079.32|2059.32|2079.37|2059.37|2079.06|2059.06|18
1640759030000|2021-12-29 06:23:50|2079.33|2059.33|2078.96|2058.96|2079.33|2059.33|2078.94|2058.94|11
1640759040000|2021-12-29 06:24:00|2078.95|2058.95|2079.04|2059.04|2079.08|2059.08|2078.95|2058.95|11
1640759050000|2021-12-29 06:24:10|2079.03|2059.03|2079.28|2059.28|2079.34|2059.34|2079.02|2059.02|11
1640759060000|2021-12-29 06:24:20|2079.03|2059.03|2079.13|2059.13|2079.2|2059.2|2079.03|2059.03|13
1640759070000|2021-12-29 06:24:30|2079.17|2059.17|2078.85|2058.85|2079.17|2059.17|2078.85|2058.85|4
1640759080000|2021-12-29 06:24:40|2078.77|2058.77|2077.97|2057.97|2078.83|2058.83|2077.93|2057.93|13
1640759090000|2021-12-29 06:24:50|2077.89|2057.89|2078.02|2058.02|2078.02|2058.02|2077.76|2057.76|13
1640759100000|2021-12-29 06:25:00|2078.04|2058.04|2077.95|2057.95|2078.23|2058.23|2077.94|2057.94|24
1640759110000|2021-12-29 06:25:10|2077.98|2057.98|2078.02|2058.02|2078.04|2058.04|2077.94|2057.94|26
1640759120000|2021-12-29 06:25:20|2077.97|2057.97|2077.96|2057.96|2078.14|2058.14|2077.85|2057.85|26
1640759130000|2021-12-29 06:25:30|2077.99|2057.99|2078.06|2058.06|2078.1|2058.1|2077.96|2057.96|20
1640759140000|2021-12-29 06:25:40|2078.04|2058.04|2078.05|2058.05|2078.05|2058.05|2078|2058|10
1640759150000|2021-12-29 06:25:50|2078.02|2058.02|2078.83|2058.83|2078.88|2058.88|2078|2058|17
1640759160000|2021-12-29 06:26:00|2078.87|2058.87|2078.13|2058.13|2078.87|2058.87|2077.96|2057.96|21
1640759170000|2021-12-29 06:26:10|2078.17|2058.17|2078.13|2058.13|2078.17|2058.17|2078.07|2058.07|9
1640759180000|2021-12-29 06:26:20|2077.88|2057.88|2077.75|2057.75|2077.88|2057.88|2077.75|2057.75|8
1640759190000|2021-12-29 06:26:30|2077.78|2057.78|2077.69|2057.69|2077.78|2057.78|2077.69|2057.69|5
1640759200000|2021-12-29 06:26:40|2077.68|2057.68|2077.64|2057.64|2077.68|2057.68|2077.6|2057.6|8
1640759210000|2021-12-29 06:26:50|2077.54|2057.54|2077.57|2057.57|2077.57|2057.57|2077.54|2057.54|8
1640759220000|2021-12-29 06:27:00|2077.59|2057.59|2077.33|2057.33|2077.59|2057.59|2077.33|2057.33|17
1640759230000|2021-12-29 06:27:10|2077.35|2057.35|2077.14|2057.14|2077.39|2057.39|2077.14|2057.14|8
1640759240000|2021-12-29 06:27:20|2077.13|2057.13|2077.04|2057.04|2077.13|2057.13|2077.03|2057.03|11
1640759250000|2021-12-29 06:27:30|2077.11|2057.11|2077.35|2057.35|2077.35|2057.35|2077.11|2057.11|11
1640759260000|2021-12-29 06:27:40|2077.4|2057.4|2079.08|2059.08|2079.5|2059.5|2077.4|2057.4|13
1640759270000|2021-12-29 06:27:50|2079.04|2059.04|2079.02|2059.02|2079.04|2059.04|2079.02|2059.02|2
1640759280000|2021-12-29 06:28:00|2079.03|2059.03|2080.39|2060.39|2080.43|2060.43|2079.03|2059.03|15
1640759290000|2021-12-29 06:28:10|2080.53|2060.53|2080.23|2060.23|2080.86|2060.86|2079.9|2059.9|23
1640759300000|2021-12-29 06:28:20|2080.21|2060.21|2079.93|2059.93|2080.21|2060.21|2079.78|2059.78|9
1640759310000|2021-12-29 06:28:30|2079.9|2059.9|2080.11|2060.11|2080.11|2060.11|2079.87|2059.87|13
1640759320000|2021-12-29 06:28:40|2080.12|2060.12|2080.11|2060.11|2080.16|2060.16|2080.1|2060.1|6
1640759330000|2021-12-29 06:28:50|2080.1|2060.1|2080.44|2060.44|2080.45|2060.45|2080.04|2060.04|9
1640759340000|2021-12-29 06:29:00|2080.55|2060.55|2080.51|2060.51|2080.75|2060.75|2080.51|2060.51|11
1640759350000|2021-12-29 06:29:10|2080.5|2060.5|2080.66|2060.66|2080.66|2060.66|2080.41|2060.41|13
1640759360000|2021-12-29 06:29:20|2080.73|2060.73|2080.72|2060.72|2080.77|2060.77|2080.71|2060.71|8
1640759370000|2021-12-29 06:29:30|2080.73|2060.73|2081.49|2061.49|2081.49|2061.49|2080.7|2060.7|19
1640759380000|2021-12-29 06:29:40|2081.53|2061.53|2079.09|2059.09|2081.71|2061.71|2078.94|2058.94|29
1640759390000|2021-12-29 06:29:50|2079.07|2059.07|2078.65|2058.65|2079.1|2059.1|2078.31|2058.31|24
1640759400000|2021-12-29 06:30:00|2078.64|2058.64|2078.61|2058.61|2078.73|2058.73|2078.5|2058.5|14
1640759410000|2021-12-29 06:30:10|2078.6|2058.6|2077.78|2057.78|2078.68|2058.68|2077.23|2057.23|28
1640759420000|2021-12-29 06:30:20|2077.79|2057.79|2077.93|2057.93|2078.02|2058.02|2077.79|2057.79|13
1640759430000|2021-12-29 06:30:30|2077.91|2057.91|2077.96|2057.96|2077.97|2057.97|2077.88|2057.88|17
1640759440000|2021-12-29 06:30:40|2077.94|2057.94|2077.81|2057.81|2077.94|2057.94|2077.75|2057.75|14
1640759450000|2021-12-29 06:30:50|2077.76|2057.76|2077.32|2057.32|2077.76|2057.76|2077.16|2057.16|19
1640759460000|2021-12-29 06:31:00|2077.25|2057.25|2077.3|2057.3|2077.38|2057.38|2077.08|2057.08|17
1640759470000|2021-12-29 06:31:10|2077.29|2057.29|2076.8|2056.8|2077.29|2057.29|2076.8|2056.8|17
1640759480000|2021-12-29 06:31:20|2076.9|2056.9|2075.67|2055.67|2076.9|2056.9|2075.62|2055.62|21
1640759490000|2021-12-29 06:31:30|2075.71|2055.71|2075.57|2055.57|2075.71|2055.71|2075.49|2055.49|22
1640759500000|2021-12-29 06:31:40|2075.83|2055.83|2078.12|2058.12|2078.12|2058.12|2075.83|2055.83|26
1640759510000|2021-12-29 06:31:50|2078.13|2058.13|2078.03|2058.03|2078.31|2058.31|2078.03|2058.03|22
1640759520000|2021-12-29 06:32:00|2078.13|2058.13|2078.23|2058.23|2078.23|2058.23|2077.77|2057.77|17
1640759530000|2021-12-29 06:32:10|2078.18|2058.18|2078.57|2058.57|2078.62|2058.62|2078.18|2058.18|15
1640759540000|2021-12-29 06:32:20|2078.65|2058.65|2078.37|2058.37|2078.67|2058.67|2078.37|2058.37|18
1640759550000|2021-12-29 06:32:30|2078.36|2058.36|2078.19|2058.19|2078.55|2058.55|2078.19|2058.19|18
1640759560000|2021-12-29 06:32:40|2078.22|2058.22|2078.23|2058.23|2078.28|2058.28|2078.22|2058.22|11
1640759570000|2021-12-29 06:32:50|2078.28|2058.28|2078.65|2058.65|2078.66|2058.66|2078.28|2058.28|21
1640759580000|2021-12-29 06:33:00|2078.63|2058.63|2078.81|2058.81|2078.9|2058.9|2078.62|2058.62|18
1640759590000|2021-12-29 06:33:10|2078.8|2058.8|2078.01|2058.01|2078.89|2058.89|2078.01|2058.01|21
1640759600000|2021-12-29 06:33:20|2078.09|2058.09|2077.98|2057.98|2078.09|2058.09|2077.76|2057.76|17
1640759610000|2021-12-29 06:33:30|2077.83|2057.83|2077.9|2057.9|2077.92|2057.92|2077.83|2057.83|12
1640759620000|2021-12-29 06:33:40|2077.98|2057.98|2078.43|2058.43|2078.91|2058.91|2077.98|2057.98|21
1640759630000|2021-12-29 06:33:50|2078.88|2058.88|2079.53|2059.53|2079.53|2059.53|2078.66|2058.66|23
1640759640000|2021-12-29 06:34:00|2079.55|2059.55|2079.92|2059.92|2079.92|2059.92|2079.55|2059.55|13
1640759650000|2021-12-29 06:34:10|2080.05|2060.05|2080.5|2060.5|2080.5|2060.5|2079.85|2059.85|12
1640759660000|2021-12-29 06:34:20|2080.52|2060.52|2080.65|2060.65|2080.65|2060.65|2080.52|2060.52|3
1640759670000|2021-12-29 06:34:30|2080.89|2060.89|2079.93|2059.93|2080.89|2060.89|2079.92|2059.92|9
1640759680000|2021-12-29 06:34:40|2079.95|2059.95|2080.03|2060.03|2080.44|2060.44|2079.91|2059.91|10
1640759690000|2021-12-29 06:34:50|2080.11|2060.11|2080.48|2060.48|2080.53|2060.53|2080.1|2060.1|8
1640759700000|2021-12-29 06:35:00|2080.14|2060.14|2080.01|2060.01|2080.22|2060.22|2079.9|2059.9|7
1640759720000|2021-12-29 06:35:20|2080.05|2060.05|2080.57|2060.57|2080.57|2060.57|2079.98|2059.98|10
1640759730000|2021-12-29 06:35:30|2080.58|2060.58|2081.43|2061.43|2081.43|2061.43|2080.54|2060.54|7
1640759740000|2021-12-29 06:35:40|2081.33|2061.33|2080.68|2060.68|2081.33|2061.33|2080.5|2060.5|6
1640759750000|2021-12-29 06:35:50|2080.67|2060.67|2080.67|2060.67|2080.67|2060.67|2080.67|2060.67|1
1640759760000|2021-12-29 06:36:00|2080.63|2060.63|2080.73|2060.73|2080.78|2060.78|2080.63|2060.63|7
1640759770000|2021-12-29 06:36:10|2080.75|2060.75|2081.55|2061.55|2081.58|2061.58|2080.75|2060.75|26
1640759780000|2021-12-29 06:36:20|2081.58|2061.58|2081.63|2061.63|2081.64|2061.64|2081.58|2061.58|10
1640759790000|2021-12-29 06:36:30|2081.61|2061.61|2081.53|2061.53|2081.65|2061.65|2081.53|2061.53|14
1640759800000|2021-12-29 06:36:40|2081.52|2061.52|2081.79|2061.79|2081.79|2061.79|2081.5|2061.5|21
1640759810000|2021-12-29 06:36:50|2081.82|2061.82|2082.34|2062.34|2082.34|2062.34|2081.82|2061.82|14
1640759820000|2021-12-29 06:37:00|2082.35|2062.35|2082.34|2062.34|2082.35|2062.35|2082.32|2062.32|4
1640759830000|2021-12-29 06:37:10|2082.33|2062.33|2082.27|2062.27|2082.33|2062.33|2082.2|2062.2|13
1640759840000|2021-12-29 06:37:20|2082.26|2062.26|2082.51|2062.51|2082.52|2062.52|2082.24|2062.24|16
1640759850000|2021-12-29 06:37:30|2082.49|2062.49|2082.6|2062.6|2082.92|2062.92|2082.49|2062.49|9
1640759860000|2021-12-29 06:37:40|2083.09|2063.09|2084.04|2064.04|2084.08|2064.08|2082.9|2062.9|22
1640759870000|2021-12-29 06:37:50|2084.37|2064.37|2084.76|2064.76|2084.79|2064.79|2084.28|2064.28|13
1640759880000|2021-12-29 06:38:00|2084.74|2064.74|2084.64|2064.64|2084.88|2064.88|2084.62|2064.62|16
1640759890000|2021-12-29 06:38:10|2084.63|2064.63|2082.81|2062.81|2084.65|2064.65|2082.81|2062.81|23
1640759900000|2021-12-29 06:38:20|2082.78|2062.78|2081.09|2061.09|2082.78|2062.78|2080.95|2060.95|26
1640759910000|2021-12-29 06:38:30|2081.08|2061.08|2081.63|2061.63|2081.63|2061.63|2081.05|2061.05|11
1640759920000|2021-12-29 06:38:40|2081.64|2061.64|2081.87|2061.87|2081.87|2061.87|2081.63|2061.63|9
1640759930000|2021-12-29 06:38:50|2081.84|2061.84|2081.91|2061.91|2081.98|2061.98|2081.81|2061.81|9
1640759940000|2021-12-29 06:39:00|2081.9|2061.9|2082.77|2062.77|2082.79|2062.79|2081.67|2061.67|20
1640759950000|2021-12-29 06:39:10|2082.78|2062.78|2083.04|2063.04|2083.32|2063.32|2082.77|2062.77|26
1640759960000|2021-12-29 06:39:20|2083.03|2063.03|2082.95|2062.95|2083.23|2063.23|2082.91|2062.91|8
1640759970000|2021-12-29 06:39:30|2082.94|2062.94|2082.97|2062.97|2082.97|2062.97|2082.92|2062.92|6
1640759980000|2021-12-29 06:39:40|2082.96|2062.96|2081.89|2061.89|2082.96|2062.96|2081.65|2061.65|13
1640759990000|2021-12-29 06:39:50|2081.8|2061.8|2081.8|2061.8|2081.8|2061.8|2081.8|2061.8|1
1640760000000|2021-12-29 06:40:00|2081.65|2061.65|2081.5|2061.5|2081.65|2061.65|2081.48|2061.48|3
1640760010000|2021-12-29 06:40:10|2081.62|2061.62|2081.08|2061.08|2081.62|2061.62|2080.96|2060.96|10
1640760020000|2021-12-29 06:40:20|2081.17|2061.17|2081.12|2061.12|2081.17|2061.17|2081.12|2061.12|2
1640760040000|2021-12-29 06:40:40|2081.03|2061.03|2078.49|2058.49|2081.04|2061.04|2078.3|2058.3|17
1640760050000|2021-12-29 06:40:50|2078.54|2058.54|2078.12|2058.12|2078.7|2058.7|2078.08|2058.08|16
1640760060000|2021-12-29 06:41:00|2078.04|2058.04|2078.42|2058.42|2078.61|2058.61|2077.32|2057.32|23
1640760070000|2021-12-29 06:41:10|2078.34|2058.34|2078.75|2058.75|2078.76|2058.76|2078.34|2058.34|16
1640760080000|2021-12-29 06:41:20|2078.74|2058.74|2077.49|2057.49|2078.75|2058.75|2077.47|2057.47|19
1640760090000|2021-12-29 06:41:30|2077.48|2057.48|2077.45|2057.45|2077.52|2057.52|2077.44|2057.44|14
1640760100000|2021-12-29 06:41:40|2077.16|2057.16|2078.61|2058.61|2078.65|2058.65|2077.15|2057.15|22
1640760110000|2021-12-29 06:41:50|2078.5|2058.5|2077.92|2057.92|2078.64|2058.64|2077.92|2057.92|16
1640760120000|2021-12-29 06:42:00|2077.74|2057.74|2076.96|2056.96|2077.74|2057.74|2076.75|2056.75|25
1640760130000|2021-12-29 06:42:10|2076.97|2056.97|2076.71|2056.71|2076.97|2056.97|2076.71|2056.71|12
1640760140000|2021-12-29 06:42:20|2076.55|2056.55|2076.4|2056.4|2076.57|2056.57|2076.1|2056.1|14
1640760150000|2021-12-29 06:42:30|2076.39|2056.39|2076.4|2056.4|2076.43|2056.43|2076.38|2056.38|9
1640760160000|2021-12-29 06:42:40|2076.43|2056.43|2076.41|2056.41|2076.46|2056.46|2076.4|2056.4|16
1640760170000|2021-12-29 06:42:50|2075.97|2055.97|2076.07|2056.07|2076.47|2056.47|2075.96|2055.96|16
1640760180000|2021-12-29 06:43:00|2075.97|2055.97|2076.32|2056.32|2076.33|2056.33|2075.8|2055.8|17
1640760190000|2021-12-29 06:43:10|2076.34|2056.34|2074.49|2054.49|2076.34|2056.34|2074.42|2054.42|11
1640760200000|2021-12-29 06:43:20|2074.74|2054.74|2074.07|2054.07|2074.74|2054.74|2074.07|2054.07|4
1640760210000|2021-12-29 06:43:30|2074.19|2054.19|2074.76|2054.76|2074.82|2054.82|2073.56|2053.56|20
1640760220000|2021-12-29 06:43:40|2074.83|2054.83|2076.16|2056.16|2076.17|2056.17|2074.83|2054.83|11
1640760230000|2021-12-29 06:43:50|2076.17|2056.17|2076.04|2056.04|2076.29|2056.29|2076|2056|5
1640760240000|2021-12-29 06:44:00|2075.89|2055.89|2075.64|2055.64|2075.99|2055.99|2075.56|2055.56|13
1640760250000|2021-12-29 06:44:10|2075.61|2055.61|2075.47|2055.47|2075.61|2055.61|2075.46|2055.46|15
1640760260000|2021-12-29 06:44:20|2075.46|2055.46|2077.05|2057.05|2077.21|2057.21|2075.2|2055.2|24
1640760270000|2021-12-29 06:44:30|2077.32|2057.32|2076.7|2056.7|2077.54|2057.54|2076.61|2056.61|26
1640760280000|2021-12-29 06:44:40|2076.69|2056.69|2075.63|2055.63|2076.69|2056.69|2075.62|2055.62|21
1640760290000|2021-12-29 06:44:50|2075.65|2055.65|2074.63|2054.63|2075.65|2055.65|2074.63|2054.63|16
1640760300000|2021-12-29 06:45:00|2074.56|2054.56|2074.12|2054.12|2074.56|2054.56|2074.12|2054.12|7
1640760310000|2021-12-29 06:45:10|2074.09|2054.09|2073.82|2053.82|2074.09|2054.09|2073.82|2053.82|3
1640760320000|2021-12-29 06:45:20|2073.75|2053.75|2073.78|2053.78|2073.78|2053.78|2073.75|2053.75|2
1640760330000|2021-12-29 06:45:30|2073.73|2053.73|2073.86|2053.86|2074.2|2054.2|2073.73|2053.73|5
1640760340000|2021-12-29 06:45:40|2073.87|2053.87|2073.73|2053.73|2073.87|2053.87|2073.73|2053.73|2
1640760350000|2021-12-29 06:45:50|2073.82|2053.82|2072.06|2052.06|2073.82|2053.82|2072.01|2052.01|24
1640760360000|2021-12-29 06:46:00|2072.05|2052.05|2071.81|2051.81|2072.11|2052.11|2071.81|2051.81|15
1640760370000|2021-12-29 06:46:10|2071.77|2051.77|2071.41|2051.41|2071.91|2051.91|2071.3|2051.3|25
1640760380000|2021-12-29 06:46:20|2071.43|2051.43|2071.01|2051.01|2071.44|2051.44|2071.01|2051.01|9
1640760390000|2021-12-29 06:46:30|2070.96|2050.96|2069.81|2049.81|2070.96|2050.96|2069.81|2049.81|9
1640760400000|2021-12-29 06:46:40|2069.78|2049.78|2067.22|2047.22|2069.78|2049.78|2066.53|2046.53|26
1640760410000|2021-12-29 06:46:50|2067.36|2047.36|2068.94|2048.94|2069.03|2049.03|2067.19|2047.19|24
1640760420000|2021-12-29 06:47:00|2068.56|2048.56|2067.35|2047.35|2068.66|2048.66|2067.35|2047.35|23
1640760430000|2021-12-29 06:47:10|2067.33|2047.33|2067.31|2047.31|2067.36|2047.36|2067.3|2047.3|8
1640760440000|2021-12-29 06:47:20|2067.3|2047.3|2066.73|2046.73|2067.3|2047.3|2066.73|2046.73|12
1640760450000|2021-12-29 06:47:30|2066.52|2046.52|2066.15|2046.15|2066.52|2046.52|2066.1|2046.1|6
1640760460000|2021-12-29 06:47:40|2066.13|2046.13|2065.98|2045.98|2066.13|2046.13|2065.98|2045.98|3
1640760470000|2021-12-29 06:47:50|2065.83|2045.83|2064.92|2044.92|2066.2|2046.2|2064.82|2044.82|21
1640760480000|2021-12-29 06:48:00|2064.93|2044.93|2064.25|2044.25|2064.93|2044.93|2064.25|2044.25|20
1640760490000|2021-12-29 06:48:10|2064.31|2044.31|2063.7|2043.7|2064.31|2044.31|2063.69|2043.69|22
1640760500000|2021-12-29 06:48:20|2063.69|2043.69|2063.85|2043.85|2063.95|2043.95|2063.28|2043.28|13
1640760510000|2021-12-29 06:48:30|2064.05|2044.05|2066.21|2046.21|2066.21|2046.21|2064.05|2044.05|14
1640760520000|2021-12-29 06:48:40|2066.06|2046.06|2066.05|2046.05|2066.12|2046.12|2065.57|2045.57|13
1640760530000|2021-12-29 06:48:50|2066.12|2046.12|2065.97|2045.97|2066.14|2046.14|2065.96|2045.96|9
1640760540000|2021-12-29 06:49:00|2066|2046|2065.9|2045.9|2066|2046|2065.68|2045.68|11
1640760550000|2021-12-29 06:49:10|2065.91|2045.91|2065.96|2045.96|2065.96|2045.96|2065.91|2045.91|5
1640760560000|2021-12-29 06:49:20|2065.93|2045.93|2064.98|2044.98|2065.93|2045.93|2064.82|2044.82|16
1640760570000|2021-12-29 06:49:30|2064.66|2044.66|2064.35|2044.35|2064.66|2044.66|2063.13|2043.13|9
1640760580000|2021-12-29 06:49:40|2064.42|2044.42|2068.97|2048.97|2068.97|2048.97|2063.32|2043.32|10
1640760590000|2021-12-29 06:49:50|2069.09|2049.09|2069.23|2049.23|2069.27|2049.27|2067.63|2047.63|20
1640760600000|2021-12-29 06:50:00|2069.35|2049.35|2069.5|2049.5|2069.5|2049.5|2069.17|2049.17|13
1640760610000|2021-12-29 06:50:10|2069.53|2049.53|2070.2|2050.2|2070.2|2050.2|2069.5|2049.5|14
1640760620000|2021-12-29 06:50:20|2070.25|2050.25|2071.59|2051.59|2072.09|2052.09|2070.25|2050.25|24
1640760630000|2021-12-29 06:50:30|2071.61|2051.61|2071.64|2051.64|2072.66|2052.66|2071.52|2051.52|17
1640760640000|2021-12-29 06:50:40|2071.48|2051.48|2070.39|2050.39|2071.51|2051.51|2070.38|2050.38|32
1640760650000|2021-12-29 06:50:50|2070.37|2050.37|2070.05|2050.05|2070.4|2050.4|2069.81|2049.81|23
1640760660000|2021-12-29 06:51:00|2070.07|2050.07|2067.74|2047.74|2070.13|2050.13|2067.74|2047.74|22
1640760670000|2021-12-29 06:51:10|2067.83|2047.83|2067.66|2047.66|2067.83|2047.83|2067.66|2047.66|3
1640760680000|2021-12-29 06:51:20|2067.72|2047.72|2068.77|2048.77|2068.8|2048.8|2067.72|2047.72|10
1640760690000|2021-12-29 06:51:30|2068.87|2048.87|2068.68|2048.68|2068.9|2048.9|2068.67|2048.67|11
1640760700000|2021-12-29 06:51:40|2068.62|2048.62|2068.72|2048.72|2068.72|2048.72|2068.39|2048.39|5
1640760710000|2021-12-29 06:51:50|2068.7|2048.7|2068.11|2048.11|2068.7|2048.7|2068.11|2048.11|4
1640760720000|2021-12-29 06:52:00|2067.92|2047.92|2066.58|2046.58|2068.11|2048.11|2066.48|2046.48|26
1640760730000|2021-12-29 06:52:10|2066.35|2046.35|2068|2048|2068.02|2048.02|2066.35|2046.35|15
1640760740000|2021-12-29 06:52:20|2068.2|2048.2|2069.01|2049.01|2069.57|2049.57|2068.2|2048.2|18
1640760750000|2021-12-29 06:52:30|2069.09|2049.09|2069.5|2049.5|2069.65|2049.65|2068.99|2048.99|15
1640760760000|2021-12-29 06:52:40|2069.49|2049.49|2069.63|2049.63|2069.65|2049.65|2069.49|2049.49|17
1640760770000|2021-12-29 06:52:50|2069.65|2049.65|2069.71|2049.71|2070.14|2050.14|2069.55|2049.55|23
1640760780000|2021-12-29 06:53:00|2069.75|2049.75|2069.69|2049.69|2069.83|2049.83|2069.44|2049.44|20
1640760790000|2021-12-29 06:53:10|2069.75|2049.75|2071.54|2051.54|2071.54|2051.54|2069.63|2049.63|26
1640760800000|2021-12-29 06:53:20|2071.53|2051.53|2071.05|2051.05|2071.85|2051.85|2071.05|2051.05|20
1640760810000|2021-12-29 06:53:30|2071.04|2051.04|2070.94|2050.94|2071.41|2051.41|2070.93|2050.93|13
1640760820000|2021-12-29 06:53:40|2070.93|2050.93|2070.49|2050.49|2070.93|2050.93|2070.45|2050.45|16
1640760830000|2021-12-29 06:53:50|2070.53|2050.53|2071.27|2051.27|2071.3|2051.3|2070.45|2050.45|18
1640760840000|2021-12-29 06:54:00|2071.24|2051.24|2071.33|2051.33|2071.36|2051.36|2071.06|2051.06|21
1640760850000|2021-12-29 06:54:10|2071.32|2051.32|2071.36|2051.36|2071.4|2051.4|2071.32|2051.32|3
1640760860000|2021-12-29 06:54:20|2071.4|2051.4|2072.45|2052.45|2072.45|2052.45|2071.16|2051.16|20
1640760870000|2021-12-29 06:54:30|2072.35|2052.35|2072.37|2052.37|2072.47|2052.47|2072.2|2052.2|9
1640760880000|2021-12-29 06:54:40|2072.53|2052.53|2071.93|2051.93|2072.58|2052.58|2071.71|2051.71|10
1640760890000|2021-12-29 06:54:50|2071.97|2051.97|2070.96|2050.96|2071.97|2051.97|2070.96|2050.96|21
1640760900000|2021-12-29 06:55:00|2070.98|2050.98|2071.07|2051.07|2071.07|2051.07|2070.95|2050.95|19
1640760910000|2021-12-29 06:55:10|2071.11|2051.11|2072.13|2052.13|2072.13|2052.13|2071.11|2051.11|15
1640760920000|2021-12-29 06:55:20|2072.2|2052.2|2072.7|2052.7|2072.7|2052.7|2072.2|2052.2|7
1640760930000|2021-12-29 06:55:30|2072.68|2052.68|2072.66|2052.66|2072.68|2052.68|2072.59|2052.59|6
1640760940000|2021-12-29 06:55:40|2072.55|2052.55|2074.63|2054.63|2074.64|2054.64|2072.5|2052.5|14
1640760950000|2021-12-29 06:55:50|2074.71|2054.71|2076.04|2056.04|2076.04|2056.04|2074.47|2054.47|18
1640760960000|2021-12-29 06:56:00|2076.07|2056.07|2075.56|2055.56|2076.08|2056.08|2075.17|2055.17|23
1640760970000|2021-12-29 06:56:10|2075.58|2055.58|2076.29|2056.29|2076.29|2056.29|2075.54|2055.54|14
1640760980000|2021-12-29 06:56:20|2076.3|2056.3|2076.71|2056.71|2076.71|2056.71|2076.3|2056.3|5
1640760990000|2021-12-29 06:56:30|2076.66|2056.66|2077.16|2057.16|2077.18|2057.18|2076.66|2056.66|9
1640761000000|2021-12-29 06:56:40|2077.18|2057.18|2076.31|2056.31|2077.18|2057.18|2076.31|2056.31|15
1640761010000|2021-12-29 06:56:50|2076.35|2056.35|2076.1|2056.1|2076.83|2056.83|2076.1|2056.1|21
1640761020000|2021-12-29 06:57:00|2076.05|2056.05|2075.54|2055.54|2076.05|2056.05|2074.99|2054.99|29
1640761030000|2021-12-29 06:57:10|2075.64|2055.64|2076.69|2056.69|2076.74|2056.74|2075.63|2055.63|22
1640761040000|2021-12-29 06:57:20|2076.66|2056.66|2076.81|2056.81|2076.81|2056.81|2076.59|2056.59|22
1640761050000|2021-12-29 06:57:30|2076.99|2056.99|2076.78|2056.78|2076.99|2056.99|2076.68|2056.68|22
1640761060000|2021-12-29 06:57:40|2076.76|2056.76|2077.39|2057.39|2077.39|2057.39|2076.74|2056.74|11
1640761070000|2021-12-29 06:57:50|2077.53|2057.53|2077.41|2057.41|2077.53|2057.53|2077.22|2057.22|5
1640761080000|2021-12-29 06:58:00|2077.4|2057.4|2077.46|2057.46|2077.51|2057.51|2077.38|2057.38|12
1640761090000|2021-12-29 06:58:10|2077.48|2057.48|2078.26|2058.26|2078.51|2058.51|2077.48|2057.48|12
1640761100000|2021-12-29 06:58:20|2078.28|2058.28|2078.68|2058.68|2078.77|2058.77|2078.28|2058.28|5
1640761110000|2021-12-29 06:58:30|2078.8|2058.8|2078.85|2058.85|2079.03|2059.03|2078.63|2058.63|16
1640761120000|2021-12-29 06:58:40|2078.92|2058.92|2078.77|2058.77|2078.92|2058.92|2078.5|2058.5|16
1640761130000|2021-12-29 06:58:50|2078.99|2058.99|2079.41|2059.41|2079.41|2059.41|2078.97|2058.97|9
1640761140000|2021-12-29 06:59:00|2079.42|2059.42|2080.24|2060.24|2080.25|2060.25|2079.42|2059.42|20
1640761150000|2021-12-29 06:59:10|2080.16|2060.16|2080.24|2060.24|2080.24|2060.24|2080.05|2060.05|9
1640761160000|2021-12-29 06:59:20|2080.09|2060.09|2079.79|2059.79|2080.16|2060.16|2079.73|2059.73|12
1640761170000|2021-12-29 06:59:30|2079.78|2059.78|2079.71|2059.71|2079.83|2059.83|2079.71|2059.71|4
1640761180000|2021-12-29 06:59:40|2079.72|2059.72|2080.16|2060.16|2080.16|2060.16|2079.72|2059.72|8
1640761190000|2021-12-29 06:59:50|2080.04|2060.04|2082.25|2062.25|2082.25|2062.25|2080.04|2060.04|13
1640761200000|2021-12-29 07:00:00|2082.23|2062.23|2082.26|2062.26|2082.5|2062.5|2081.78|2061.78|25
1640761210000|2021-12-29 07:00:10|2082.25|2062.25|2081.71|2061.71|2082.25|2062.25|2081.64|2061.64|14
1640761220000|2021-12-29 07:00:20|2081.75|2061.75|2081.61|2061.61|2081.75|2061.75|2081.61|2061.61|3
1640761230000|2021-12-29 07:00:30|2081.81|2061.81|2081.75|2061.75|2081.84|2061.84|2081.67|2061.67|11
1640761240000|2021-12-29 07:00:40|2081.74|2061.74|2081.81|2061.81|2081.9|2061.9|2081.71|2061.71|9
1640761250000|2021-12-29 07:00:50|2081.86|2061.86|2079.89|2059.89|2081.86|2061.86|2079.66|2059.66|20
1640761260000|2021-12-29 07:01:00|2079.88|2059.88|2080.05|2060.05|2080.75|2060.75|2079.72|2059.72|15
1640761270000|2021-12-29 07:01:10|2080.04|2060.04|2081.58|2061.58|2081.72|2061.72|2080.02|2060.02|26
1640761280000|2021-12-29 07:01:20|2081.42|2061.42|2083.54|2063.54|2083.61|2063.61|2081.33|2061.33|18
1640761290000|2021-12-29 07:01:30|2083.51|2063.51|2084.51|2064.51|2085.28|2065.28|2083.51|2063.51|18
1640761300000|2021-12-29 07:01:40|2084.85|2064.85|2084.47|2064.47|2084.94|2064.94|2084.19|2064.19|22
1640761310000|2021-12-29 07:01:50|2084.48|2064.48|2084.32|2064.32|2084.59|2064.59|2084.24|2064.24|23
1640761320000|2021-12-29 07:02:00|2084.38|2064.38|2084.41|2064.41|2084.43|2064.43|2084.29|2064.29|14
1640761330000|2021-12-29 07:02:10|2084.39|2064.39|2085.48|2065.48|2085.54|2065.54|2084.39|2064.39|20
1640761340000|2021-12-29 07:02:20|2085.45|2065.45|2085.72|2065.72|2085.72|2065.72|2085.45|2065.45|3
1640761350000|2021-12-29 07:02:30|2085.7|2065.7|2081.99|2061.99|2085.76|2065.76|2081.98|2061.98|19
1640761360000|2021-12-29 07:02:40|2082.04|2062.04|2081.95|2061.95|2082.05|2062.05|2081.6|2061.6|25
1640761370000|2021-12-29 07:02:50|2081.94|2061.94|2083.17|2063.17|2083.17|2063.17|2081.94|2061.94|18
1640761380000|2021-12-29 07:03:00|2083.24|2063.24|2083.43|2063.43|2083.43|2063.43|2083.19|2063.19|4
1640761390000|2021-12-29 07:03:10|2083.49|2063.49|2083.14|2063.14|2083.49|2063.49|2082.43|2062.43|17
1640761400000|2021-12-29 07:03:20|2083.17|2063.17|2083.61|2063.61|2083.88|2063.88|2083.17|2063.17|7
1640761410000|2021-12-29 07:03:30|2083.58|2063.58|2083.77|2063.77|2084.01|2064.01|2083.58|2063.58|10
1640761420000|2021-12-29 07:03:40|2083.79|2063.79|2082.29|2062.29|2083.79|2063.79|2082.23|2062.23|31
1640761430000|2021-12-29 07:03:50|2082.3|2062.3|2082|2062|2082.32|2062.32|2082|2062|14
1640761440000|2021-12-29 07:04:00|2081.99|2061.99|2082.13|2062.13|2082.13|2062.13|2081.73|2061.73|18
1640761450000|2021-12-29 07:04:10|2082.26|2062.26|2082.74|2062.74|2082.95|2062.95|2082.2|2062.2|13
1640761460000|2021-12-29 07:04:20|2082.8|2062.8|2083.06|2063.06|2083.06|2063.06|2082.61|2062.61|9
1640761470000|2021-12-29 07:04:30|2083.12|2063.12|2085.01|2065.01|2085.09|2065.09|2083.12|2063.12|27
1640761480000|2021-12-29 07:04:40|2085.02|2065.02|2085.15|2065.15|2085.28|2065.28|2085.02|2065.02|11
1640761490000|2021-12-29 07:04:50|2085.2|2065.2|2085.51|2065.51|2085.51|2065.51|2084.87|2064.87|13
1640761500000|2021-12-29 07:05:00|2085.5|2065.5|2084.53|2064.53|2085.5|2065.5|2084.53|2064.53|12
1640761510000|2021-12-29 07:05:10|2084.86|2064.86|2084.86|2064.86|2085.06|2065.06|2084.85|2064.85|8
1640761520000|2021-12-29 07:05:20|2084.85|2064.85|2084.5|2064.5|2084.93|2064.93|2084.5|2064.5|3
1640761530000|2021-12-29 07:05:30|2084.86|2064.86|2083.41|2063.41|2084.97|2064.97|2083.41|2063.41|10
1640761540000|2021-12-29 07:05:40|2083.45|2063.45|2083.5|2063.5|2083.69|2063.69|2083.45|2063.45|4
1640761550000|2021-12-29 07:05:50|2083.6|2063.6|2083.45|2063.45|2083.6|2063.6|2083.38|2063.38|7
1640761560000|2021-12-29 07:06:00|2083.74|2063.74|2084.41|2064.41|2084.47|2064.47|2083.74|2063.74|11
1640761570000|2021-12-29 07:06:10|2084.47|2064.47|2085.04|2065.04|2085.05|2065.05|2084.47|2064.47|10
1640761580000|2021-12-29 07:06:20|2085.15|2065.15|2085.2|2065.2|2085.37|2065.37|2084.49|2064.49|15
1640761590000|2021-12-29 07:06:30|2085.28|2065.28|2085.28|2065.28|2085.28|2065.28|2085.28|2065.28|1
1640761600000|2021-12-29 07:06:40|2085.27|2065.27|2085.26|2065.26|2085.27|2065.27|2085.26|2065.26|2
1640761610000|2021-12-29 07:06:50|2085.34|2065.34|2085.23|2065.23|2085.34|2065.34|2085.23|2065.23|2
1640761620000|2021-12-29 07:07:00|2085.24|2065.24|2085.56|2065.56|2086.12|2066.12|2084.92|2064.92|13
1640761630000|2021-12-29 07:07:10|2085.54|2065.54|2086.44|2066.44|2086.44|2066.44|2085.54|2065.54|8
1640761640000|2021-12-29 07:07:20|2086.31|2066.31|2086.27|2066.27|2086.31|2066.31|2086.27|2066.27|2
1640761650000|2021-12-29 07:07:30|2086.13|2066.13|2084.6|2064.6|2086.13|2066.13|2083.96|2063.96|20
1640761660000|2021-12-29 07:07:40|2084.62|2064.62|2084.87|2064.87|2084.9|2064.9|2084.62|2064.62|15
1640761670000|2021-12-29 07:07:50|2084.96|2064.96|2081.19|2061.19|2084.97|2064.97|2081.19|2061.19|24
1640761680000|2021-12-29 07:08:00|2081.17|2061.17|2082.53|2062.53|2082.93|2062.93|2081.13|2061.13|28
1640761690000|2021-12-29 07:08:10|2082.52|2062.52|2081.45|2061.45|2082.52|2062.52|2081.38|2061.38|24
1640761700000|2021-12-29 07:08:20|2081.43|2061.43|2081.29|2061.29|2081.54|2061.54|2081.1|2061.1|19
1640761710000|2021-12-29 07:08:30|2081.27|2061.27|2081.46|2061.46|2081.5|2061.5|2081.15|2061.15|13
1640761720000|2021-12-29 07:08:40|2081.44|2061.44|2083.48|2063.48|2083.53|2063.53|2081.3|2061.3|19
1640761730000|2021-12-29 07:08:50|2083.47|2063.47|2083.03|2063.03|2083.47|2063.47|2082.64|2062.64|21
1640761740000|2021-12-29 07:09:00|2082.89|2062.89|2082.3|2062.3|2083.12|2063.12|2082.3|2062.3|14
1640761750000|2021-12-29 07:09:10|2082.28|2062.28|2081.91|2061.91|2082.4|2062.4|2081.91|2061.91|18
1640761760000|2021-12-29 07:09:20|2081.76|2061.76|2081.2|2061.2|2081.76|2061.76|2080.91|2060.91|14
1640761770000|2021-12-29 07:09:30|2080.96|2060.96|2081.17|2061.17|2081.18|2061.18|2080.92|2060.92|23
1640761780000|2021-12-29 07:09:40|2081.09|2061.09|2080.95|2060.95|2081.29|2061.29|2080.95|2060.95|17
1640761790000|2021-12-29 07:09:50|2080.92|2060.92|2080.53|2060.53|2080.95|2060.95|2080.53|2060.53|14
1640761800000|2021-12-29 07:10:00|2080.5|2060.5|2080.71|2060.71|2080.71|2060.71|2080.5|2060.5|2
1640761810000|2021-12-29 07:10:10|2080.63|2060.63|2079.93|2059.93|2080.63|2060.63|2079.93|2059.93|2
1640761820000|2021-12-29 07:10:20|2079.86|2059.86|2076.71|2056.71|2079.86|2059.86|2076.46|2056.46|29
1640761830000|2021-12-29 07:10:30|2076.69|2056.69|2074.85|2054.85|2076.69|2056.69|2074.44|2054.44|20
1640761840000|2021-12-29 07:10:40|2074.84|2054.84|2075.43|2055.43|2075.43|2055.43|2074.58|2054.58|25
1640761850000|2021-12-29 07:10:50|2075.47|2055.47|2075.45|2055.45|2075.52|2055.52|2075.45|2055.45|7
1640761860000|2021-12-29 07:11:00|2075.43|2055.43|2075.42|2055.42|2075.46|2055.46|2074.85|2054.85|24
1640761870000|2021-12-29 07:11:10|2075.39|2055.39|2075.48|2055.48|2075.48|2055.48|2075.01|2055.01|14
1640761880000|2021-12-29 07:11:20|2075.47|2055.47|2074.96|2054.96|2075.47|2055.47|2074.96|2054.96|13
1640761890000|2021-12-29 07:11:30|2074.93|2054.93|2074.74|2054.74|2074.93|2054.93|2074.74|2054.74|9
1640761900000|2021-12-29 07:11:40|2074.73|2054.73|2074.82|2054.82|2074.9|2054.9|2074.68|2054.68|11
1640761910000|2021-12-29 07:11:50|2074.8|2054.8|2072.43|2052.43|2074.8|2054.8|2072.31|2052.31|22
1640761920000|2021-12-29 07:12:00|2072.57|2052.57|2073.04|2053.04|2073.18|2053.18|2072.57|2052.57|11
1640761930000|2021-12-29 07:12:10|2073.08|2053.08|2072.96|2052.96|2073.08|2053.08|2072.86|2052.86|10
1640761940000|2021-12-29 07:12:20|2072.97|2052.97|2073.02|2053.02|2073.04|2053.04|2072.96|2052.96|7
1640761950000|2021-12-29 07:12:30|2073.01|2053.01|2073.8|2053.8|2074.41|2054.41|2072.52|2052.52|25
1640761960000|2021-12-29 07:12:40|2073.82|2053.82|2074.33|2054.33|2074.33|2054.33|2073.72|2053.72|15
1640761970000|2021-12-29 07:12:50|2074.36|2054.36|2074.6|2054.6|2074.8|2054.8|2074.36|2054.36|14
1640761980000|2021-12-29 07:13:00|2074.52|2054.52|2074.52|2054.52|2074.52|2054.52|2074.52|2054.52|1
1640761990000|2021-12-29 07:13:10|2074.43|2054.43|2074.21|2054.21|2074.97|2054.97|2074.21|2054.21|10
1640762000000|2021-12-29 07:13:20|2074.28|2054.28|2074.39|2054.39|2074.39|2054.39|2074.28|2054.28|2
1640762010000|2021-12-29 07:13:30|2074.31|2054.31|2073.86|2053.86|2074.38|2054.38|2073.86|2053.86|10
1640762020000|2021-12-29 07:13:40|2073.81|2053.81|2073.07|2053.07|2073.81|2053.81|2072.9|2052.9|13
1640762030000|2021-12-29 07:13:50|2072.85|2052.85|2072.77|2052.77|2072.85|2052.85|2072.33|2052.33|15
1640762040000|2021-12-29 07:14:00|2072.75|2052.75|2072.77|2052.77|2072.8|2052.8|2072.75|2052.75|9
1640762050000|2021-12-29 07:14:10|2072.74|2052.74|2073.14|2053.14|2073.64|2053.64|2072.74|2052.74|21
1640762060000|2021-12-29 07:14:20|2073.07|2053.07|2072.77|2052.77|2073.52|2053.52|2072.77|2052.77|14
1640762070000|2021-12-29 07:14:30|2073.03|2053.03|2071.11|2051.11|2073.03|2053.03|2071.11|2051.11|11
1640762080000|2021-12-29 07:14:40|2071.02|2051.02|2069.48|2049.48|2071.09|2051.09|2069.48|2049.48|29
1640762090000|2021-12-29 07:14:50|2069.47|2049.47|2067.75|2047.75|2069.47|2049.47|2067.73|2047.73|30
1640762100000|2021-12-29 07:15:00|2067.73|2047.73|2069.52|2049.52|2069.52|2049.52|2067.69|2047.69|24
1640762110000|2021-12-29 07:15:10|2069.68|2049.68|2069.6|2049.6|2069.71|2049.71|2068.95|2048.95|30
1640762120000|2021-12-29 07:15:20|2069.58|2049.58|2069.21|2049.21|2069.69|2049.69|2069.21|2049.21|18
1640762130000|2021-12-29 07:15:30|2069.2|2049.2|2069.22|2049.22|2069.22|2049.22|2068.84|2048.84|16
1640762140000|2021-12-29 07:15:40|2069.25|2049.25|2069.3|2049.3|2069.51|2049.51|2069.05|2049.05|16
1640762150000|2021-12-29 07:15:50|2069.33|2049.33|2070.65|2050.65|2070.72|2050.72|2069.32|2049.32|24
1640762160000|2021-12-29 07:16:00|2070.56|2050.56|2071.67|2051.67|2071.67|2051.67|2070.24|2050.24|25
1640762170000|2021-12-29 07:16:10|2071.58|2051.58|2072.27|2052.27|2072.58|2052.58|2071.58|2051.58|26
1640762180000|2021-12-29 07:16:20|2071.81|2051.81|2071.78|2051.78|2071.87|2051.87|2071.78|2051.78|8
1640762190000|2021-12-29 07:16:30|2071.77|2051.77|2071.64|2051.64|2072.27|2052.27|2071.39|2051.39|21
1640762200000|2021-12-29 07:16:40|2071.62|2051.62|2071.07|2051.07|2071.62|2051.62|2071.06|2051.06|17
1640762210000|2021-12-29 07:16:50|2071.08|2051.08|2070.46|2050.46|2071.15|2051.15|2070.03|2050.03|25
1640762220000|2021-12-29 07:17:00|2070.24|2050.24|2070.56|2050.56|2070.58|2050.58|2070.24|2050.24|19
1640762230000|2021-12-29 07:17:10|2070.58|2050.58|2071.09|2051.09|2071.09|2051.09|2070.48|2050.48|14
1640762240000|2021-12-29 07:17:20|2071.1|2051.1|2071.08|2051.08|2071.12|2051.12|2069.9|2049.9|32
1640762250000|2021-12-29 07:17:30|2071.05|2051.05|2071.63|2051.63|2071.7|2051.7|2070.84|2050.84|25
1640762260000|2021-12-29 07:17:40|2071.6|2051.6|2072.11|2052.11|2072.13|2052.13|2071.6|2051.6|15
1640762270000|2021-12-29 07:17:50|2072.1|2052.1|2071.81|2051.81|2072.13|2052.13|2071.8|2051.8|13
1640762280000|2021-12-29 07:18:00|2071.73|2051.73|2072.14|2052.14|2072.14|2052.14|2071.73|2051.73|9
1640762290000|2021-12-29 07:18:10|2072.21|2052.21|2072.5|2052.5|2072.52|2052.52|2072.01|2052.01|20
1640762300000|2021-12-29 07:18:20|2072.53|2052.53|2072.57|2052.57|2072.65|2052.65|2072.53|2052.53|3
1640762310000|2021-12-29 07:18:30|2072.45|2052.45|2072.59|2052.59|2072.59|2052.59|2072.43|2052.43|9
1640762320000|2021-12-29 07:18:40|2072.61|2052.61|2069.26|2049.26|2072.61|2052.61|2069.26|2049.26|20
1640762330000|2021-12-29 07:18:50|2069.27|2049.27|2069.74|2049.74|2069.93|2049.93|2069.16|2049.16|22
1640762340000|2021-12-29 07:19:00|2069.7|2049.7|2069.39|2049.39|2069.7|2049.7|2069.39|2049.39|17
1640762350000|2021-12-29 07:19:10|2069.38|2049.38|2069.02|2049.02|2069.44|2049.44|2069.01|2049.01|10
1640762360000|2021-12-29 07:19:20|2069.01|2049.01|2068.44|2048.44|2069.01|2049.01|2068.42|2048.42|19
1640762370000|2021-12-29 07:19:30|2068.39|2048.39|2068.77|2048.77|2068.78|2048.78|2068.39|2048.39|17
1640762380000|2021-12-29 07:19:40|2068.75|2048.75|2068.65|2048.65|2068.78|2048.78|2068.65|2048.65|17
1640762390000|2021-12-29 07:19:50|2068.56|2048.56|2068.84|2048.84|2068.86|2048.86|2068.33|2048.33|14
1640762400000|2021-12-29 07:20:00|2068.69|2048.69|2068.83|2048.83|2069.08|2049.08|2068.69|2048.69|19
1640762410000|2021-12-29 07:20:10|2068.81|2048.81|2069.35|2049.35|2069.35|2049.35|2068.78|2048.78|28
1640762420000|2021-12-29 07:20:20|2069.32|2049.32|2069.34|2049.34|2069.47|2049.47|2069.28|2049.28|18
1640762430000|2021-12-29 07:20:30|2069.28|2049.28|2069.27|2049.27|2069.34|2049.34|2068.87|2048.87|13
1640762440000|2021-12-29 07:20:40|2068.49|2048.49|2067.84|2047.84|2068.53|2048.53|2067.84|2047.84|14
1640762450000|2021-12-29 07:20:50|2067.76|2047.76|2067.29|2047.29|2068.13|2048.13|2067.29|2047.29|13
1640762460000|2021-12-29 07:21:00|2067.28|2047.28|2064.68|2044.68|2067.28|2047.28|2064.65|2044.65|23
1640762470000|2021-12-29 07:21:10|2064.65|2044.65|2057.95|2037.95|2064.84|2044.84|2057.85|2037.85|35
1640762480000|2021-12-29 07:21:20|2058.47|2038.47|2058.27|2038.27|2058.88|2038.88|2056.92|2036.92|27
1640762490000|2021-12-29 07:21:30|2058.31|2038.31|2058.27|2038.27|2058.58|2038.58|2058.11|2038.11|19
1640762500000|2021-12-29 07:21:40|2058.26|2038.26|2058.53|2038.53|2058.6|2038.6|2058.26|2038.26|21
1640762510000|2021-12-29 07:21:50|2058.58|2038.58|2058.54|2038.54|2058.6|2038.6|2058.47|2038.47|8
1640762520000|2021-12-29 07:22:00|2058.56|2038.56|2057.49|2037.49|2058.7|2038.7|2057.1|2037.1|21
1640762530000|2021-12-29 07:22:10|2057.53|2037.53|2056.84|2036.84|2057.53|2037.53|2056.84|2036.84|8
1640762540000|2021-12-29 07:22:20|2056.83|2036.83|2056.75|2036.75|2057.17|2037.17|2056.75|2036.75|12
1640762550000|2021-12-29 07:22:30|2056.5|2036.5|2054.34|2034.34|2056.5|2036.5|2053.88|2033.88|23
1640762560000|2021-12-29 07:22:40|2054.35|2034.35|2054.26|2034.26|2054.46|2034.46|2054.26|2034.26|17
1640762570000|2021-12-29 07:22:50|2054.37|2034.37|2056.66|2036.66|2056.66|2036.66|2053.82|2033.82|27
1640762580000|2021-12-29 07:23:00|2056.71|2036.71|2056.89|2036.89|2057.35|2037.35|2056.71|2036.71|14
1640762590000|2021-12-29 07:23:10|2056.86|2036.86|2056.01|2036.01|2056.94|2036.94|2056.01|2036.01|30
1640762600000|2021-12-29 07:23:20|2056.05|2036.05|2054.78|2034.78|2056.07|2036.07|2054.78|2034.78|26
1640762610000|2021-12-29 07:23:30|2054.83|2034.83|2056.39|2036.39|2056.39|2036.39|2054.83|2034.83|21
1640762620000|2021-12-29 07:23:40|2056.37|2036.37|2056.63|2036.63|2056.63|2036.63|2055.94|2035.94|22
1640762630000|2021-12-29 07:23:50|2056.58|2036.58|2056.37|2036.37|2056.72|2036.72|2056.37|2036.37|22
1640762640000|2021-12-29 07:24:00|2056.39|2036.39|2056.56|2036.56|2056.7|2036.7|2056.39|2036.39|15
1640762650000|2021-12-29 07:24:10|2056.52|2036.52|2056.46|2036.46|2056.57|2036.57|2056.42|2036.42|9
1640762660000|2021-12-29 07:24:20|2056.64|2036.64|2055.8|2035.8|2056.65|2036.65|2055.75|2035.75|18
1640762670000|2021-12-29 07:24:30|2055.77|2035.77|2055.97|2035.97|2056.16|2036.16|2055.77|2035.77|11
1640762680000|2021-12-29 07:24:40|2055.81|2035.81|2057.25|2037.25|2057.28|2037.28|2055.8|2035.8|16
1640762690000|2021-12-29 07:24:50|2057.27|2037.27|2057.22|2037.22|2057.73|2037.73|2057.22|2037.22|20
1640762700000|2021-12-29 07:25:00|2057.21|2037.21|2057.65|2037.65|2058.19|2038.19|2057.21|2037.21|17
1640762710000|2021-12-29 07:25:10|2057.66|2037.66|2058.52|2038.52|2058.52|2038.52|2057.61|2037.61|11
1640762720000|2021-12-29 07:25:20|2058.53|2038.53|2057.97|2037.97|2058.57|2038.57|2057.97|2037.97|9
1640762730000|2021-12-29 07:25:30|2057.68|2037.68|2057.48|2037.48|2057.71|2037.71|2057.47|2037.47|15
1640762740000|2021-12-29 07:25:40|2057.49|2037.49|2057.5|2037.5|2057.5|2037.5|2057.48|2037.48|5
1640762750000|2021-12-29 07:25:50|2057.49|2037.49|2057.52|2037.52|2057.52|2037.52|2057.47|2037.47|8
1640762760000|2021-12-29 07:26:00|2057.53|2037.53|2058.23|2038.23|2058.23|2038.23|2057.3|2037.3|21
1640762770000|2021-12-29 07:26:10|2058.16|2038.16|2058.48|2038.48|2058.66|2038.66|2058.12|2038.12|6
1640762780000|2021-12-29 07:26:20|2058.52|2038.52|2058.48|2038.48|2058.52|2038.52|2058.48|2038.48|2
1640762790000|2021-12-29 07:26:30|2058.53|2038.53|2059.61|2039.61|2059.79|2039.79|2058.53|2038.53|14
1640762800000|2021-12-29 07:26:40|2059.79|2039.79|2059.54|2039.54|2059.87|2039.87|2059.51|2039.51|21
1640762810000|2021-12-29 07:26:50|2059.55|2039.55|2059.8|2039.8|2059.8|2039.8|2059.54|2039.54|5
1640762820000|2021-12-29 07:27:00|2059.81|2039.81|2060.49|2040.49|2060.51|2040.51|2059.76|2039.76|17
1640762830000|2021-12-29 07:27:10|2060.47|2040.47|2060.11|2040.11|2060.59|2040.59|2059.92|2039.92|22
1640762840000|2021-12-29 07:27:20|2060.13|2040.13|2060.59|2040.59|2060.59|2040.59|2059.94|2039.94|18
1640762850000|2021-12-29 07:27:30|2060.6|2040.6|2060.92|2040.92|2060.92|2040.92|2060.58|2040.58|7
1640762860000|2021-12-29 07:27:40|2060.93|2040.93|2061.1|2041.1|2061.24|2041.24|2060.91|2040.91|11
1640762870000|2021-12-29 07:27:50|2061.15|2041.15|2061.62|2041.62|2061.66|2041.66|2060.81|2040.81|18
1640762880000|2021-12-29 07:28:00|2061.64|2041.64|2062.31|2042.31|2062.34|2042.34|2061.64|2041.64|13
1640762890000|2021-12-29 07:28:10|2062.32|2042.32|2062.43|2042.43|2062.58|2042.58|2062.32|2042.32|3
1640762900000|2021-12-29 07:28:20|2062.55|2042.55|2062.57|2042.57|2062.58|2042.58|2062.55|2042.55|3
1640762910000|2021-12-29 07:28:30|2062.12|2042.12|2059.87|2039.87|2062.23|2042.23|2059.87|2039.87|16
1640762920000|2021-12-29 07:28:40|2059.73|2039.73|2061.28|2041.28|2061.54|2041.54|2059.73|2039.73|19
1640762930000|2021-12-29 07:28:50|2061.26|2041.26|2062.32|2042.32|2062.5|2042.5|2061.26|2041.26|14
1640762940000|2021-12-29 07:29:00|2062.27|2042.27|2062.31|2042.31|2062.45|2042.45|2062.18|2042.18|18
1640762950000|2021-12-29 07:29:10|2062.3|2042.3|2060.33|2040.33|2062.39|2042.39|2060.26|2040.26|22
1640762960000|2021-12-29 07:29:20|2060.58|2040.58|2060.48|2040.48|2060.59|2040.59|2060.16|2040.16|9
1640762970000|2021-12-29 07:29:30|2060.47|2040.47|2060.75|2040.75|2060.78|2040.78|2060.47|2040.47|16
1640762980000|2021-12-29 07:29:40|2060.7|2040.7|2059.98|2039.98|2060.83|2040.83|2059.98|2039.98|15
1640762990000|2021-12-29 07:29:50|2059.95|2039.95|2060.2|2040.2|2060.32|2040.32|2059.95|2039.95|5
1640763000000|2021-12-29 07:30:00|2060.4|2040.4|2061.75|2041.75|2062.26|2042.26|2060.4|2040.4|25
1640763010000|2021-12-29 07:30:10|2061.74|2041.74|2063.08|2043.08|2063.32|2043.32|2061.71|2041.71|26
1640763020000|2021-12-29 07:30:20|2063.05|2043.05|2061.8|2041.8|2063.05|2043.05|2061.77|2041.77|26
1640763030000|2021-12-29 07:30:30|2061.81|2041.81|2062.24|2042.24|2062.35|2042.35|2061.77|2041.77|18
1640763040000|2021-12-29 07:30:40|2062.25|2042.25|2062.4|2042.4|2062.47|2042.47|2062.25|2042.25|11
1640763050000|2021-12-29 07:30:50|2062.24|2042.24|2061.91|2041.91|2062.24|2042.24|2061.82|2041.82|20
1640763060000|2021-12-29 07:31:00|2061.92|2041.92|2062.3|2042.3|2062.32|2042.32|2061.9|2041.9|11
1640763070000|2021-12-29 07:31:10|2062.34|2042.34|2063.41|2043.41|2063.42|2043.42|2062.34|2042.34|11
1640763080000|2021-12-29 07:31:20|2063.79|2043.79|2066.01|2046.01|2066.39|2046.39|2063.79|2043.79|16
1640763090000|2021-12-29 07:31:30|2066.15|2046.15|2067.96|2047.96|2067.96|2047.96|2066.15|2046.15|10
1640763100000|2021-12-29 07:31:40|2067.85|2047.85|2069.61|2049.61|2069.61|2049.61|2067.8|2047.8|9
1640763110000|2021-12-29 07:31:50|2069.57|2049.57|2069.6|2049.6|2069.68|2049.68|2069.52|2049.52|14
1640763120000|2021-12-29 07:32:00|2069.61|2049.61|2069.7|2049.7|2070.51|2050.51|2069.61|2049.61|13
1640763130000|2021-12-29 07:32:10|2069.69|2049.69|2069.73|2049.73|2069.76|2049.76|2069.48|2049.48|18
1640763140000|2021-12-29 07:32:20|2069.68|2049.68|2069.69|2049.69|2069.82|2049.82|2069.65|2049.65|13
1640763150000|2021-12-29 07:32:30|2069.7|2049.7|2069.94|2049.94|2069.94|2049.94|2069.62|2049.62|17
1640763160000|2021-12-29 07:32:40|2069.93|2049.93|2069.9|2049.9|2070|2050|2069.9|2049.9|9
1640763170000|2021-12-29 07:32:50|2069.91|2049.91|2070.45|2050.45|2070.53|2050.53|2069.9|2049.9|13
1640763180000|2021-12-29 07:33:00|2070.53|2050.53|2070.57|2050.57|2070.65|2050.65|2070.45|2050.45|10
1640763190000|2021-12-29 07:33:10|2070.59|2050.59|2070.4|2050.4|2070.63|2050.63|2070.4|2050.4|15
1640763200000|2021-12-29 07:33:20|2070.41|2050.41|2070.51|2050.51|2070.51|2050.51|2070.4|2050.4|8
1640763210000|2021-12-29 07:33:30|2070.58|2050.58|2069.72|2049.72|2070.58|2050.58|2069.6|2049.6|21
1640763220000|2021-12-29 07:33:40|2069.54|2049.54|2069.54|2049.54|2069.54|2049.54|2069.46|2049.46|10
1640763230000|2021-12-29 07:33:50|2069.07|2049.07|2069.63|2049.63|2069.73|2049.73|2069.07|2049.07|29
1640763240000|2021-12-29 07:34:00|2069.6|2049.6|2070.75|2050.75|2070.75|2050.75|2069.58|2049.58|21
1640763250000|2021-12-29 07:34:10|2070.73|2050.73|2070.89|2050.89|2071.04|2051.04|2070.73|2050.73|13
1640763260000|2021-12-29 07:34:20|2070.95|2050.95|2071.08|2051.08|2071.08|2051.08|2070.95|2050.95|7
1640763270000|2021-12-29 07:34:30|2071.33|2051.33|2072.49|2052.49|2072.55|2052.55|2071.33|2051.33|8
1640763280000|2021-12-29 07:34:40|2072.51|2052.51|2072.5|2052.5|2072.51|2052.51|2072.48|2052.48|10
1640763290000|2021-12-29 07:34:50|2072.51|2052.51|2072.96|2052.96|2072.96|2052.96|2072.51|2052.51|8
1640763300000|2021-12-29 07:35:00|2073.35|2053.35|2073.51|2053.51|2073.51|2053.51|2073.35|2053.35|2
1640763310000|2021-12-29 07:35:10|2073.44|2053.44|2073.5|2053.5|2073.82|2053.82|2073.41|2053.41|16
1640763320000|2021-12-29 07:35:20|2073.3|2053.3|2070.81|2050.81|2073.37|2053.37|2070.67|2050.67|22
1640763330000|2021-12-29 07:35:30|2070.74|2050.74|2070.91|2050.91|2071.27|2051.27|2070.74|2050.74|24
1640763340000|2021-12-29 07:35:40|2070.96|2050.96|2071.34|2051.34|2071.34|2051.34|2070.96|2050.96|8
1640763350000|2021-12-29 07:35:50|2071.37|2051.37|2071.43|2051.43|2071.45|2051.45|2071.34|2051.34|13
1640763360000|2021-12-29 07:36:00|2071.42|2051.42|2072.14|2052.14|2072.19|2052.19|2071.42|2051.42|13
1640763370000|2021-12-29 07:36:10|2072.2|2052.2|2073.46|2053.46|2073.46|2053.46|2072.2|2052.2|17
1640763380000|2021-12-29 07:36:20|2073.52|2053.52|2074.43|2054.43|2074.59|2054.59|2073.43|2053.43|22
1640763390000|2021-12-29 07:36:30|2074.44|2054.44|2075.44|2055.44|2075.44|2055.44|2074.44|2054.44|8
1640763400000|2021-12-29 07:36:40|2075.29|2055.29|2075.18|2055.18|2075.29|2055.29|2075.03|2055.03|6
1640763410000|2021-12-29 07:36:50|2075.04|2055.04|2075.21|2055.21|2075.48|2055.48|2074.63|2054.63|21
1640763420000|2021-12-29 07:37:00|2075.22|2055.22|2074.55|2054.55|2075.31|2055.31|2074.54|2054.54|28
1640763430000|2021-12-29 07:37:10|2074.56|2054.56|2074.36|2054.36|2074.56|2054.56|2074.27|2054.27|16
1640763440000|2021-12-29 07:37:20|2074.38|2054.38|2073.76|2053.76|2074.42|2054.42|2073.76|2053.76|20
1640763450000|2021-12-29 07:37:30|2073.74|2053.74|2073.6|2053.6|2073.78|2053.78|2073.6|2053.6|10
1640763460000|2021-12-29 07:37:40|2073.67|2053.67|2073.76|2053.76|2073.76|2053.76|2073.54|2053.54|11
1640763470000|2021-12-29 07:37:50|2073.81|2053.81|2075.22|2055.22|2075.22|2055.22|2073.69|2053.69|16
1640763480000|2021-12-29 07:38:00|2075.02|2055.02|2075.38|2055.38|2075.39|2055.39|2074.72|2054.72|10
1640763490000|2021-12-29 07:38:10|2075.44|2055.44|2075.43|2055.43|2075.45|2055.45|2075.28|2055.28|9
1640763500000|2021-12-29 07:38:20|2075.44|2055.44|2075.49|2055.49|2075.53|2055.53|2075.43|2055.43|14
1640763510000|2021-12-29 07:38:30|2075.5|2055.5|2075.51|2055.51|2075.59|2055.59|2075.48|2055.48|7
1640763520000|2021-12-29 07:38:40|2075.52|2055.52|2073.48|2053.48|2075.66|2055.66|2073.25|2053.25|26
1640763530000|2021-12-29 07:38:50|2073.47|2053.47|2073.69|2053.69|2073.71|2053.71|2072.77|2052.77|24
1640763540000|2021-12-29 07:39:00|2073.72|2053.72|2073.79|2053.79|2073.8|2053.8|2073.72|2053.72|7
1640763550000|2021-12-29 07:39:10|2073.75|2053.75|2073.75|2053.75|2073.77|2053.77|2073.69|2053.69|18
1640763560000|2021-12-29 07:39:20|2073.74|2053.74|2073.73|2053.73|2073.74|2053.74|2073.69|2053.69|4
1640763570000|2021-12-29 07:39:30|2073.76|2053.76|2075.52|2055.52|2075.52|2055.52|2073.76|2053.76|17
1640763580000|2021-12-29 07:39:40|2075.54|2055.54|2075.88|2055.88|2075.88|2055.88|2075.54|2055.54|5
1640763590000|2021-12-29 07:39:50|2075.86|2055.86|2075.52|2055.52|2075.86|2055.86|2075.52|2055.52|13
1640763600000|2021-12-29 07:40:00|2075.53|2055.53|2075.6|2055.6|2075.61|2055.61|2075.51|2055.51|7
1640763610000|2021-12-29 07:40:10|2075.61|2055.61|2077.3|2057.3|2077.41|2057.41|2075.61|2055.61|22
1640763620000|2021-12-29 07:40:20|2077.27|2057.27|2077.27|2057.27|2077.27|2057.27|2077.27|2057.27|1
1640763630000|2021-12-29 07:40:30|2077.28|2057.28|2077.15|2057.15|2077.28|2057.28|2077.15|2057.15|7
1640763640000|2021-12-29 07:40:40|2077.1|2057.1|2075.59|2055.59|2077.1|2057.1|2075.59|2055.59|19
1640763650000|2021-12-29 07:40:50|2075.63|2055.63|2074.93|2054.93|2075.63|2055.63|2074.93|2054.93|4
1640763660000|2021-12-29 07:41:00|2074.87|2054.87|2075.3|2055.3|2075.43|2055.43|2074.81|2054.81|14
1640763670000|2021-12-29 07:41:10|2075.38|2055.38|2073.94|2053.94|2075.38|2055.38|2073.94|2053.94|21
1640763680000|2021-12-29 07:41:20|2073.91|2053.91|2074.26|2054.26|2074.43|2054.43|2073.91|2053.91|13
1640763690000|2021-12-29 07:41:30|2074.41|2054.41|2073.44|2053.44|2074.41|2054.41|2073.28|2053.28|29
1640763700000|2021-12-29 07:41:40|2073.18|2053.18|2071.95|2051.95|2073.74|2053.74|2071.81|2051.81|22
1640763710000|2021-12-29 07:41:50|2071.96|2051.96|2071.48|2051.48|2072.05|2052.05|2071.47|2051.47|17
1640763720000|2021-12-29 07:42:00|2071.52|2051.52|2071.94|2051.94|2071.94|2051.94|2071.5|2051.5|7
1640763730000|2021-12-29 07:42:10|2071.87|2051.87|2071.91|2051.91|2071.99|2051.99|2071.87|2051.87|4
1640763740000|2021-12-29 07:42:20|2072.12|2052.12|2071.83|2051.83|2072.12|2052.12|2071.83|2051.83|5
1640763750000|2021-12-29 07:42:30|2071.8|2051.8|2071.22|2051.22|2071.89|2051.89|2070.94|2050.94|18
1640763760000|2021-12-29 07:42:40|2071.25|2051.25|2070.98|2050.98|2071.35|2051.35|2070.83|2050.83|20
1640763770000|2021-12-29 07:42:50|2071|2051|2069.2|2049.2|2071.04|2051.04|2069.2|2049.2|21
1640763780000|2021-12-29 07:43:00|2069.28|2049.28|2069.32|2049.32|2069.42|2049.42|2069.2|2049.2|14
1640763790000|2021-12-29 07:43:10|2069.41|2049.41|2069.85|2049.85|2069.96|2049.96|2069.4|2049.4|13
1640763800000|2021-12-29 07:43:20|2069.84|2049.84|2069.19|2049.19|2069.88|2049.88|2069.19|2049.19|22
1640763810000|2021-12-29 07:43:30|2069.16|2049.16|2068.64|2048.64|2069.2|2049.2|2068.53|2048.53|21
1640763820000|2021-12-29 07:43:40|2068.66|2048.66|2068.52|2048.52|2068.72|2048.72|2068.51|2048.51|22
1640763830000|2021-12-29 07:43:50|2068.56|2048.56|2068.15|2048.15|2068.59|2048.59|2068.15|2048.15|20
1640763840000|2021-12-29 07:44:00|2068.18|2048.18|2068.22|2048.22|2068.55|2048.55|2068.15|2048.15|17
1640763850000|2021-12-29 07:44:10|2068.2|2048.2|2066.86|2046.86|2068.23|2048.23|2066.86|2046.86|19
1640763860000|2021-12-29 07:44:20|2066.92|2046.92|2065.43|2045.43|2066.97|2046.97|2065.35|2045.35|15
1640763870000|2021-12-29 07:44:30|2065.48|2045.48|2064.63|2044.63|2065.58|2045.58|2064.6|2044.6|26
1640763880000|2021-12-29 07:44:40|2064.62|2044.62|2065.52|2045.52|2066.16|2046.16|2064.62|2044.62|18
1640763890000|2021-12-29 07:44:50|2065.67|2045.67|2065.61|2045.61|2065.67|2045.67|2065.56|2045.56|19
1640763900000|2021-12-29 07:45:00|2065.6|2045.6|2066.6|2046.6|2066.61|2046.61|2065.58|2045.58|17
1640763910000|2021-12-29 07:45:10|2066.71|2046.71|2066.58|2046.58|2066.84|2046.84|2066.58|2046.58|21
1640763920000|2021-12-29 07:45:20|2066.51|2046.51|2065.08|2045.08|2066.6|2046.6|2065.08|2045.08|17
1640763930000|2021-12-29 07:45:30|2065.1|2045.1|2065.72|2045.72|2065.72|2045.72|2065.1|2045.1|18
1640763940000|2021-12-29 07:45:40|2065.75|2045.75|2066.02|2046.02|2066.31|2046.31|2065.75|2045.75|19
1640763950000|2021-12-29 07:45:50|2066.01|2046.01|2066.13|2046.13|2066.14|2046.14|2066.01|2046.01|21
1640763960000|2021-12-29 07:46:00|2066.14|2046.14|2065.9|2045.9|2066.14|2046.14|2065.67|2045.67|21
1640763970000|2021-12-29 07:46:10|2065.88|2045.88|2065.82|2045.82|2065.88|2045.88|2065.69|2045.69|7
1640763980000|2021-12-29 07:46:20|2065.77|2045.77|2065.83|2045.83|2065.86|2045.86|2065.66|2045.66|20
1640763990000|2021-12-29 07:46:30|2065.81|2045.81|2066.69|2046.69|2066.69|2046.69|2065.65|2045.65|25
1640764000000|2021-12-29 07:46:40|2066.67|2046.67|2066.33|2046.33|2066.75|2046.75|2066.24|2046.24|21
1640764010000|2021-12-29 07:46:50|2066.35|2046.35|2065.79|2045.79|2066.35|2046.35|2065.73|2045.73|17
1640764020000|2021-12-29 07:47:00|2065.8|2045.8|2065.95|2045.95|2065.95|2045.95|2065.8|2045.8|13
1640764030000|2021-12-29 07:47:10|2065.94|2045.94|2066.67|2046.67|2066.74|2046.74|2065.92|2045.92|27
1640764040000|2021-12-29 07:47:20|2066.66|2046.66|2067.27|2047.27|2067.27|2047.27|2066.57|2046.57|16
1640764050000|2021-12-29 07:47:30|2067.32|2047.32|2066.8|2046.8|2067.6|2047.6|2066.79|2046.79|12
1640764060000|2021-12-29 07:47:40|2066.75|2046.75|2061.9|2041.9|2066.9|2046.9|2061.8|2041.8|34
1640764070000|2021-12-29 07:47:50|2061.84|2041.84|2062.24|2042.24|2062.48|2042.48|2061.73|2041.73|23
1640764080000|2021-12-29 07:48:00|2062.22|2042.22|2060.18|2040.18|2062.28|2042.28|2060.18|2040.18|30
1640764090000|2021-12-29 07:48:10|2060.12|2040.12|2059.81|2039.81|2060.65|2040.65|2059.81|2039.81|27
1640764100000|2021-12-29 07:48:20|2059.77|2039.77|2059.67|2039.67|2059.77|2039.77|2059.63|2039.63|15
1640764110000|2021-12-29 07:48:30|2059.56|2039.56|2059.69|2039.69|2059.69|2039.69|2059.47|2039.47|17
1640764120000|2021-12-29 07:48:40|2059.68|2039.68|2059.68|2039.68|2060.55|2040.55|2059.66|2039.66|32
1640764130000|2021-12-29 07:48:50|2059.67|2039.67|2059.62|2039.62|2059.8|2039.8|2059.56|2039.56|16
1640764140000|2021-12-29 07:49:00|2059.67|2039.67|2059.25|2039.25|2059.8|2039.8|2059.11|2039.11|17
1640764150000|2021-12-29 07:49:10|2059.1|2039.1|2057.35|2037.35|2059.1|2039.1|2057.35|2037.35|25
1640764160000|2021-12-29 07:49:20|2057.33|2037.33|2055.96|2035.96|2057.33|2037.33|2055.88|2035.88|19
1640764170000|2021-12-29 07:49:30|2055.62|2035.62|2056|2036|2056.24|2036.24|2055.56|2035.56|27
1640764180000|2021-12-29 07:49:40|2056.02|2036.02|2056.07|2036.07|2056.32|2036.32|2055.87|2035.87|24
1640764190000|2021-12-29 07:49:50|2056.25|2036.25|2056.73|2036.73|2057.13|2037.13|2056.25|2036.25|24
1640764200000|2021-12-29 07:50:00|2056.74|2036.74|2056.31|2036.31|2056.8|2036.8|2056.31|2036.31|24
1640764210000|2021-12-29 07:50:10|2056.3|2036.3|2055.01|2035.01|2056.47|2036.47|2055.01|2035.01|27
1640764220000|2021-12-29 07:50:20|2054.92|2034.92|2055.92|2035.92|2056.29|2036.29|2054.26|2034.26|30
1640764230000|2021-12-29 07:50:30|2055.9|2035.9|2055.9|2035.9|2055.94|2035.94|2055.66|2035.66|13
1640764240000|2021-12-29 07:50:40|2055.88|2035.88|2056.39|2036.39|2056.44|2036.44|2055.88|2035.88|19
1640764250000|2021-12-29 07:50:50|2056.38|2036.38|2057.52|2037.52|2057.61|2037.61|2056.37|2036.37|28
1640764260000|2021-12-29 07:51:00|2057.55|2037.55|2057.62|2037.62|2057.81|2037.81|2057.52|2037.52|14
1640764270000|2021-12-29 07:51:10|2057.6|2037.6|2056.83|2036.83|2057.62|2037.62|2056.43|2036.43|26
1640764280000|2021-12-29 07:51:20|2056.82|2036.82|2057.01|2037.01|2057.01|2037.01|2056.82|2036.82|16
1640764290000|2021-12-29 07:51:30|2057.14|2037.14|2056.91|2036.91|2057.14|2037.14|2056.88|2036.88|14
1640764300000|2021-12-29 07:51:40|2056.88|2036.88|2057.12|2037.12|2057.12|2037.12|2056.87|2036.87|9
1640764310000|2021-12-29 07:51:50|2057.11|2037.11|2058.46|2038.46|2058.46|2038.46|2057.11|2037.11|16
1640764320000|2021-12-29 07:52:00|2058.51|2038.51|2059.13|2039.13|2059.13|2039.13|2058.51|2038.51|8
1640764330000|2021-12-29 07:52:10|2059.28|2039.28|2057.62|2037.62|2059.55|2039.55|2057.42|2037.42|25
1640764340000|2021-12-29 07:52:20|2057.61|2037.61|2059.24|2039.24|2059.28|2039.28|2056.89|2036.89|28
1640764350000|2021-12-29 07:52:30|2059.23|2039.23|2059.62|2039.62|2059.62|2039.62|2059.23|2039.23|16
1640764360000|2021-12-29 07:52:40|2059.79|2039.79|2059.51|2039.51|2060.59|2040.59|2059.46|2039.46|19
1640764370000|2021-12-29 07:52:50|2059.52|2039.52|2059.56|2039.56|2059.62|2039.62|2059.5|2039.5|17
1640764380000|2021-12-29 07:53:00|2059.51|2039.51|2059.49|2039.49|2059.69|2039.69|2059.49|2039.49|12
1640764390000|2021-12-29 07:53:10|2059.51|2039.51|2059.7|2039.7|2059.7|2039.7|2059.48|2039.48|8
1640764400000|2021-12-29 07:53:20|2059.71|2039.71|2059.08|2039.08|2060.29|2040.29|2059.08|2039.08|21
1640764410000|2021-12-29 07:53:30|2059.09|2039.09|2058.45|2038.45|2059.09|2039.09|2058.38|2038.38|9
1640764420000|2021-12-29 07:53:40|2058.46|2038.46|2059.4|2039.4|2059.4|2039.4|2058.41|2038.41|17
1640764430000|2021-12-29 07:53:50|2059.41|2039.41|2060.15|2040.15|2060.15|2040.15|2059.41|2039.41|4
1640764440000|2021-12-29 07:54:00|2060.19|2040.19|2061.02|2041.02|2061.02|2041.02|2060.19|2040.19|4
1640764450000|2021-12-29 07:54:10|2060.99|2040.99|2061.26|2041.26|2061.26|2041.26|2060.99|2040.99|3
1640764460000|2021-12-29 07:54:20|2061.33|2041.33|2062.34|2042.34|2062.4|2042.4|2061.33|2041.33|11
1640764470000|2021-12-29 07:54:30|2062.35|2042.35|2061.7|2041.7|2062.37|2042.37|2061.7|2041.7|8
1640764480000|2021-12-29 07:54:40|2061.98|2041.98|2062.94|2042.94|2062.94|2042.94|2061.96|2041.96|10
1640764490000|2021-12-29 07:54:50|2063.24|2043.24|2062.67|2042.67|2063.24|2043.24|2062.67|2042.67|4
1640764500000|2021-12-29 07:55:00|2062.65|2042.65|2062.65|2042.65|2062.65|2042.65|2062.63|2042.63|4
1640764510000|2021-12-29 07:55:10|2062.66|2042.66|2064.15|2044.15|2064.35|2044.35|2062.66|2042.66|15
1640764520000|2021-12-29 07:55:20|2064.16|2044.16|2064.12|2044.12|2064.16|2044.16|2064.12|2044.12|2
1640764530000|2021-12-29 07:55:30|2064.44|2044.44|2061.11|2041.11|2064.44|2044.44|2060.74|2040.74|28
1640764540000|2021-12-29 07:55:40|2060.82|2040.82|2060.51|2040.51|2060.9|2040.9|2060.25|2040.25|29
1640764550000|2021-12-29 07:55:50|2060.49|2040.49|2061.34|2041.34|2061.36|2041.36|2060.49|2040.49|15
1640764560000|2021-12-29 07:56:00|2061.31|2041.31|2062.52|2042.52|2062.52|2042.52|2061.03|2041.03|21
1640764570000|2021-12-29 07:56:10|2062.27|2042.27|2062.53|2042.53|2062.61|2042.61|2062.27|2042.27|15
1640764580000|2021-12-29 07:56:20|2062.52|2042.52|2062.82|2042.82|2063.03|2043.03|2062.5|2042.5|23
1640764590000|2021-12-29 07:56:30|2062.8|2042.8|2063.58|2043.58|2063.63|2043.63|2062.78|2042.78|25
1640764600000|2021-12-29 07:56:40|2063.57|2043.57|2064.38|2044.38|2064.38|2044.38|2063.56|2043.56|13
1640764610000|2021-12-29 07:56:50|2064.39|2044.39|2064.53|2044.53|2064.53|2044.53|2064.02|2044.02|17
1640764620000|2021-12-29 07:57:00|2064.55|2044.55|2063.95|2043.95|2064.62|2044.62|2063.95|2043.95|17
1640764630000|2021-12-29 07:57:10|2063.92|2043.92|2063.27|2043.27|2063.92|2043.92|2063.08|2043.08|27
1640764640000|2021-12-29 07:57:20|2063.26|2043.26|2062.37|2042.37|2063.31|2043.31|2062.37|2042.37|23
1640764650000|2021-12-29 07:57:30|2062.53|2042.53|2061.86|2041.86|2062.53|2042.53|2061.86|2041.86|19
1640764660000|2021-12-29 07:57:40|2061.87|2041.87|2061.79|2041.79|2061.87|2041.87|2061.77|2041.77|7
1640764670000|2021-12-29 07:57:50|2061.78|2041.78|2061.95|2041.95|2061.95|2041.95|2061.67|2041.67|16
1640764680000|2021-12-29 07:58:00|2061.87|2041.87|2063.12|2043.12|2063.48|2043.48|2061.87|2041.87|20
1640764690000|2021-12-29 07:58:10|2063.14|2043.14|2062.16|2042.16|2063.47|2043.47|2062.11|2042.11|27
1640764700000|2021-12-29 07:58:20|2062.17|2042.17|2063.48|2043.48|2063.48|2043.48|2062.11|2042.11|27
1640764710000|2021-12-29 07:58:30|2063.5|2043.5|2063.48|2043.48|2063.52|2043.52|2063.48|2043.48|5
1640764720000|2021-12-29 07:58:40|2063.47|2043.47|2063.54|2043.54|2063.58|2043.58|2063.45|2043.45|8
1640764730000|2021-12-29 07:58:50|2063.52|2043.52|2063.68|2043.68|2063.68|2043.68|2063.52|2043.52|12
1640764740000|2021-12-29 07:59:00|2063.66|2043.66|2064.34|2044.34|2064.34|2044.34|2063.57|2043.57|18
1640764750000|2021-12-29 07:59:10|2064.27|2044.27|2064.22|2044.22|2064.27|2044.27|2064.22|2044.22|3
1640764760000|2021-12-29 07:59:20|2064.41|2044.41|2063.91|2043.91|2064.41|2044.41|2063.89|2043.89|10
1640764770000|2021-12-29 07:59:30|2063.89|2043.89|2063.7|2043.7|2063.98|2043.98|2063.55|2043.55|14
1640764780000|2021-12-29 07:59:40|2063.66|2043.66|2063.52|2043.52|2063.7|2043.7|2063.48|2043.48|10
1640764790000|2021-12-29 07:59:50|2063.53|2043.53|2066.09|2046.09|2066.11|2046.11|2063.5|2043.5|25
1640764800000|2021-12-29 08:00:00|2066.17|2046.17|2065.62|2045.62|2066.27|2046.27|2065.52|2045.52|17
1640764810000|2021-12-29 08:00:10|2065.61|2045.61|2064.68|2044.68|2065.61|2045.61|2064.44|2044.44|23
1640764820000|2021-12-29 08:00:20|2064.67|2044.67|2064.1|2044.1|2064.7|2044.7|2063.34|2043.34|35
1640764830000|2021-12-29 08:00:30|2064.16|2044.16|2064.52|2044.52|2064.69|2044.69|2064.16|2044.16|13
1640764840000|2021-12-29 08:00:40|2064.56|2044.56|2066.4|2046.4|2066.42|2046.42|2064.56|2044.56|21
1640764850000|2021-12-29 08:00:50|2066.43|2046.43|2068.28|2048.28|2068.36|2048.36|2066.43|2046.43|26
1640764860000|2021-12-29 08:01:00|2068.26|2048.26|2067.78|2047.78|2068.26|2048.26|2066.74|2046.74|30
1640764870000|2021-12-29 08:01:10|2067.79|2047.79|2067.78|2047.78|2067.81|2047.81|2067.78|2047.78|4
1640764880000|2021-12-29 08:01:20|2067.8|2047.8|2067.33|2047.33|2068.33|2048.33|2067.31|2047.31|19
1640764890000|2021-12-29 08:01:30|2067.27|2047.27|2067.02|2047.02|2067.27|2047.27|2066.83|2046.83|31
1640764900000|2021-12-29 08:01:40|2066.92|2046.92|2067.51|2047.51|2067.51|2047.51|2066.92|2046.92|16
1640764910000|2021-12-29 08:01:50|2067.53|2047.53|2068.61|2048.61|2068.61|2048.61|2067.53|2047.53|13
1640764920000|2021-12-29 08:02:00|2068.63|2048.63|2069.14|2049.14|2069.14|2049.14|2068.63|2048.63|4
1640764930000|2021-12-29 08:02:10|2069.01|2049.01|2069.04|2049.04|2069.04|2049.04|2069.01|2049.01|3
1640764940000|2021-12-29 08:02:20|2068.95|2048.95|2072.43|2052.43|2072.89|2052.89|2068.95|2048.95|36
1640764950000|2021-12-29 08:02:30|2072.44|2052.44|2074.85|2054.85|2075.13|2055.13|2072.44|2052.44|26
1640764960000|2021-12-29 08:02:40|2074.86|2054.86|2075.23|2055.23|2075.44|2055.44|2074.79|2054.79|12
1640764970000|2021-12-29 08:02:50|2075.17|2055.17|2076.19|2056.19|2076.19|2056.19|2075.17|2055.17|10
1640764980000|2021-12-29 08:03:00|2076.15|2056.15|2076.42|2056.42|2076.42|2056.42|2076.15|2056.15|4
1640764990000|2021-12-29 08:03:10|2076.61|2056.61|2076.11|2056.11|2076.65|2056.65|2076.11|2056.11|9
1640765000000|2021-12-29 08:03:20|2075.85|2055.85|2076.64|2056.64|2076.67|2056.67|2075.68|2055.68|22
1640765010000|2021-12-29 08:03:30|2076.37|2056.37|2075.74|2055.74|2076.41|2056.41|2075.73|2055.73|29
1640765020000|2021-12-29 08:03:40|2075.72|2055.72|2074.9|2054.9|2075.73|2055.73|2074.88|2054.88|32
1640765030000|2021-12-29 08:03:50|2074.88|2054.88|2075.43|2055.43|2075.46|2055.46|2074.66|2054.66|19
1640765040000|2021-12-29 08:04:00|2075.42|2055.42|2075.59|2055.59|2075.59|2055.59|2075.12|2055.12|13
1640765050000|2021-12-29 08:04:10|2075.61|2055.61|2075.83|2055.83|2076.61|2056.61|2075.59|2055.59|21
1640765060000|2021-12-29 08:04:20|2075.84|2055.84|2076.44|2056.44|2076.44|2056.44|2075.79|2055.79|14
1640765070000|2021-12-29 08:04:30|2076.59|2056.59|2076.59|2056.59|2076.7|2056.7|2075.73|2055.73|25
1640765080000|2021-12-29 08:04:40|2076.61|2056.61|2076.57|2056.57|2076.67|2056.67|2076.57|2056.57|11
1640765090000|2021-12-29 08:04:50|2076.56|2056.56|2077.08|2057.08|2077.08|2057.08|2076.54|2056.54|8
1640765100000|2021-12-29 08:05:00|2077.06|2057.06|2076.67|2056.67|2077.12|2057.12|2076.61|2056.61|17
1640765110000|2021-12-29 08:05:10|2076.66|2056.66|2076.96|2056.96|2077|2057|2076.66|2056.66|7
1640765120000|2021-12-29 08:05:20|2076.94|2056.94|2077.01|2057.01|2077.03|2057.03|2076.94|2056.94|7
1640765130000|2021-12-29 08:05:30|2077.41|2057.41|2082.18|2062.18|2083.85|2063.85|2077.41|2057.41|13
1640765140000|2021-12-29 08:05:40|2081.84|2061.84|2085.17|2065.17|2085.17|2065.17|2081.84|2061.84|24
1640765150000|2021-12-29 08:05:50|2085.3|2065.3|2086.39|2066.39|2086.69|2066.69|2085.26|2065.26|26
1640765160000|2021-12-29 08:06:00|2086.19|2066.19|2086.13|2066.13|2086.2|2066.2|2085.38|2065.38|27
1640765170000|2021-12-29 08:06:10|2086.1|2066.1|2085.57|2065.57|2086.11|2066.11|2085.56|2065.56|19
1640765180000|2021-12-29 08:06:20|2085.58|2065.58|2084.71|2064.71|2085.58|2065.58|2084.49|2064.49|21
1640765190000|2021-12-29 08:06:30|2084.52|2064.52|2084.39|2064.39|2084.52|2064.52|2084.32|2064.32|15
1640765200000|2021-12-29 08:06:40|2084.41|2064.41|2083.89|2063.89|2084.49|2064.49|2083.85|2063.85|23
1640765210000|2021-12-29 08:06:50|2083.95|2063.95|2083.86|2063.86|2083.96|2063.96|2083.58|2063.58|16
1640765220000|2021-12-29 08:07:00|2083.84|2063.84|2083.7|2063.7|2083.84|2063.84|2083.35|2063.35|8
1640765230000|2021-12-29 08:07:10|2083.71|2063.71|2083.83|2063.83|2084.28|2064.28|2083.71|2063.71|20
1640765240000|2021-12-29 08:07:20|2083.86|2063.86|2084.51|2064.51|2084.52|2064.52|2083.86|2063.86|18
1640765250000|2021-12-29 08:07:30|2084.53|2064.53|2084.38|2064.38|2084.58|2064.58|2084.38|2064.38|13
1640765260000|2021-12-29 08:07:40|2084.41|2064.41|2084.52|2064.52|2085.53|2065.53|2084.41|2064.41|27
1640765270000|2021-12-29 08:07:50|2084.68|2064.68|2084.23|2064.23|2084.7|2064.7|2084.03|2064.03|25
1640765280000|2021-12-29 08:08:00|2084.32|2064.32|2084.36|2064.36|2084.45|2064.45|2084.3|2064.3|20
1640765290000|2021-12-29 08:08:10|2084.35|2064.35|2083.42|2063.42|2084.35|2064.35|2083.38|2063.38|26
1640765300000|2021-12-29 08:08:20|2083.39|2063.39|2082.73|2062.73|2083.39|2063.39|2082.47|2062.47|15
1640765310000|2021-12-29 08:08:30|2082.69|2062.69|2081.96|2061.96|2082.88|2062.88|2081.91|2061.91|21
1640765320000|2021-12-29 08:08:40|2082.42|2062.42|2082.09|2062.09|2082.68|2062.68|2082.09|2062.09|12
1640765330000|2021-12-29 08:08:50|2082.16|2062.16|2082.25|2062.25|2082.4|2062.4|2081.94|2061.94|14
1640765340000|2021-12-29 08:09:00|2082.18|2062.18|2080.94|2060.94|2082.18|2062.18|2080.94|2060.94|11
1640765350000|2021-12-29 08:09:10|2080.41|2060.41|2078.96|2058.96|2080.48|2060.48|2078.9|2058.9|36
1640765360000|2021-12-29 08:09:20|2078.99|2058.99|2080.02|2060.02|2080.13|2060.13|2078.99|2058.99|27
1640765370000|2021-12-29 08:09:30|2079.99|2059.99|2080.31|2060.31|2080.31|2060.31|2079.86|2059.86|8
1640765380000|2021-12-29 08:09:40|2080.24|2060.24|2080.26|2060.26|2080.26|2060.26|2080.24|2060.24|2
1640765390000|2021-12-29 08:09:50|2080.24|2060.24|2079.56|2059.56|2080.41|2060.41|2079.45|2059.45|7
1640765400000|2021-12-29 08:10:00|2079.59|2059.59|2080.15|2060.15|2080.15|2060.15|2079.44|2059.44|16
1640765410000|2021-12-29 08:10:10|2080.17|2060.17|2080.77|2060.77|2081.27|2061.27|2080.17|2060.17|16
1640765420000|2021-12-29 08:10:20|2080.78|2060.78|2081.14|2061.14|2081.48|2061.48|2080.64|2060.64|27
1640765430000|2021-12-29 08:10:30|2081.07|2061.07|2082.76|2062.76|2082.83|2062.83|2081.06|2061.06|31
1640765440000|2021-12-29 08:10:40|2082.75|2062.75|2082.61|2062.61|2082.87|2062.87|2082.32|2062.32|23
1640765450000|2021-12-29 08:10:50|2082.56|2062.56|2081.26|2061.26|2082.81|2062.81|2081.19|2061.19|23
1640765460000|2021-12-29 08:11:00|2080.15|2060.15|2079.71|2059.71|2080.92|2060.92|2079.71|2059.71|27
1640765470000|2021-12-29 08:11:10|2079.69|2059.69|2079.63|2059.63|2079.85|2059.85|2079.46|2059.46|24
1640765480000|2021-12-29 08:11:20|2079.62|2059.62|2079.62|2059.62|2079.84|2059.84|2079.62|2059.62|25
1640765490000|2021-12-29 08:11:30|2079.63|2059.63|2080.24|2060.24|2080.24|2060.24|2079.63|2059.63|14
1640765500000|2021-12-29 08:11:40|2080.19|2060.19|2081.75|2061.75|2081.77|2061.77|2080.19|2060.19|11
1640765510000|2021-12-29 08:11:50|2081.76|2061.76|2082.33|2062.33|2082.33|2062.33|2081.76|2061.76|2
1640765520000|2021-12-29 08:12:00|2082.34|2062.34|2083.19|2063.19|2083.26|2063.26|2082.2|2062.2|12
1640765530000|2021-12-29 08:12:10|2083.21|2063.21|2084.49|2064.49|2084.63|2064.63|2083.21|2063.21|14
1640765540000|2021-12-29 08:12:20|2084.61|2064.61|2084.63|2064.63|2084.69|2064.69|2084.61|2064.61|6
1640765550000|2021-12-29 08:12:30|2084.99|2064.99|2085.3|2065.3|2085.3|2065.3|2084.99|2064.99|6
1640765560000|2021-12-29 08:12:40|2085.31|2065.31|2085.65|2065.65|2085.96|2065.96|2085.31|2065.31|22
1640765570000|2021-12-29 08:12:50|2085.73|2065.73|2085.66|2065.66|2085.73|2065.73|2084.76|2064.76|30
1640765580000|2021-12-29 08:13:00|2085.65|2065.65|2086.45|2066.45|2086.56|2066.56|2085.65|2065.65|21
1640765590000|2021-12-29 08:13:10|2086.51|2066.51|2087.24|2067.24|2087.24|2067.24|2086.51|2066.51|6
1640765600000|2021-12-29 08:13:20|2087.16|2067.16|2087.39|2067.39|2087.41|2067.41|2087.16|2067.16|7
1640765610000|2021-12-29 08:13:30|2087.22|2067.22|2086.93|2066.93|2087.52|2067.52|2086.93|2066.93|10
1640765620000|2021-12-29 08:13:40|2086.8|2066.8|2086.5|2066.5|2086.89|2066.89|2086.3|2066.3|26
1640765630000|2021-12-29 08:13:50|2086.52|2066.52|2086.56|2066.56|2086.58|2066.58|2086.34|2066.34|19
1640765640000|2021-12-29 08:14:00|2086.57|2066.57|2086.96|2066.96|2086.96|2066.96|2086.56|2066.56|11
1640765650000|2021-12-29 08:14:10|2087.1|2067.1|2087.03|2067.03|2087.1|2067.1|2086.7|2066.7|14
1640765660000|2021-12-29 08:14:20|2086.68|2066.68|2083.49|2063.49|2086.8|2066.8|2083.47|2063.47|28
1640765670000|2021-12-29 08:14:30|2083.52|2063.52|2084.4|2064.4|2084.72|2064.72|2083.49|2063.49|31
1640765680000|2021-12-29 08:14:40|2084.66|2064.66|2084.52|2064.52|2084.66|2064.66|2084.45|2064.45|25
1640765690000|2021-12-29 08:14:50|2084.54|2064.54|2084.44|2064.44|2084.56|2064.56|2084.41|2064.41|19
1640765700000|2021-12-29 08:15:00|2084.46|2064.46|2084.51|2064.51|2084.66|2064.66|2084.45|2064.45|15
1640765710000|2021-12-29 08:15:10|2084.39|2064.39|2084.92|2064.92|2086.31|2066.31|2084.39|2064.39|30
1640765720000|2021-12-29 08:15:20|2084.98|2064.98|2086.11|2066.11|2086.28|2066.28|2084.91|2064.91|29
1640765730000|2021-12-29 08:15:30|2086.07|2066.07|2086.58|2066.58|2086.58|2066.58|2086.07|2066.07|18
1640765740000|2021-12-29 08:15:40|2086.55|2066.55|2086.11|2066.11|2086.55|2066.55|2086.11|2066.11|9
1640765750000|2021-12-29 08:15:50|2086.12|2066.12|2084.56|2064.56|2086.14|2066.14|2084.51|2064.51|22
1640765760000|2021-12-29 08:16:00|2084.54|2064.54|2082.82|2062.82|2084.57|2064.57|2082.82|2062.82|22
1640765770000|2021-12-29 08:16:10|2082.57|2062.57|2082.03|2062.03|2082.57|2062.57|2081.6|2061.6|18
1640765780000|2021-12-29 08:16:20|2081.99|2061.99|2081.44|2061.44|2082.02|2062.02|2081.44|2061.44|5
1640765790000|2021-12-29 08:16:30|2081.49|2061.49|2082.29|2062.29|2082.51|2062.51|2081.49|2061.49|21
1640765800000|2021-12-29 08:16:40|2082.24|2062.24|2082.73|2062.73|2082.85|2062.85|2082.21|2062.21|25
1640765810000|2021-12-29 08:16:50|2082.72|2062.72|2082.22|2062.22|2083.06|2063.06|2082.05|2062.05|26
1640765820000|2021-12-29 08:17:00|2082.17|2062.17|2082.09|2062.09|2082.31|2062.31|2081.58|2061.58|13
1640765830000|2021-12-29 08:17:10|2082.31|2062.31|2083.39|2063.39|2083.39|2063.39|2082.31|2062.31|16
1640765840000|2021-12-29 08:17:20|2083.25|2063.25|2083.93|2063.93|2083.98|2063.98|2083.18|2063.18|21
1640765850000|2021-12-29 08:17:30|2084.24|2064.24|2084.11|2064.11|2084.24|2064.24|2083.71|2063.71|30
1640765860000|2021-12-29 08:17:40|2084.12|2064.12|2083.65|2063.65|2084.48|2064.48|2083.63|2063.63|26
1640765870000|2021-12-29 08:17:50|2083.62|2063.62|2084|2064|2084.28|2064.28|2083.6|2063.6|27
1640765880000|2021-12-29 08:18:00|2083.99|2063.99|2084.11|2064.11|2084.25|2064.25|2083.99|2063.99|12
1640765890000|2021-12-29 08:18:10|2084.14|2064.14|2085.47|2065.47|2085.98|2065.98|2083.99|2063.99|29
1640765900000|2021-12-29 08:18:20|2085.54|2065.54|2086.05|2066.05|2086.19|2066.19|2085.54|2065.54|19
1640765910000|2021-12-29 08:18:30|2086|2066|2086.76|2066.76|2086.89|2066.89|2086|2066|16
1640765920000|2021-12-29 08:18:40|2086.56|2066.56|2085.35|2065.35|2086.87|2066.87|2085.35|2065.35|20
1640765930000|2021-12-29 08:18:50|2085.38|2065.38|2085.54|2065.54|2085.86|2065.86|2085.34|2065.34|10
1640765940000|2021-12-29 08:19:00|2085.53|2065.53|2085.89|2065.89|2085.92|2065.92|2085.16|2065.16|15
1640765950000|2021-12-29 08:19:10|2085.4|2065.4|2085.26|2065.26|2085.99|2065.99|2084.94|2064.94|23
1640765960000|2021-12-29 08:19:20|2085.25|2065.25|2085.35|2065.35|2085.46|2065.46|2085.18|2065.18|22
1640765970000|2021-12-29 08:19:30|2085.31|2065.31|2085.27|2065.27|2085.35|2065.35|2085.21|2065.21|15
1640765980000|2021-12-29 08:19:40|2085.21|2065.21|2085.19|2065.19|2085.28|2065.28|2084.78|2064.78|15
1640765990000|2021-12-29 08:19:50|2085.23|2065.23|2085.33|2065.33|2085.36|2065.36|2085.23|2065.23|5
1640766000000|2021-12-29 08:20:00|2085.25|2065.25|2085.31|2065.31|2085.31|2065.31|2085.24|2065.24|4
1640766010000|2021-12-29 08:20:10|2085.38|2065.38|2085.31|2065.31|2085.38|2065.38|2085.22|2065.22|12
1640766020000|2021-12-29 08:20:20|2085.35|2065.35|2084.62|2064.62|2085.35|2065.35|2084.61|2064.61|15
1640766030000|2021-12-29 08:20:30|2084.59|2064.59|2082.87|2062.87|2084.59|2064.59|2082.39|2062.39|25
1640766040000|2021-12-29 08:20:40|2082.82|2062.82|2082.65|2062.65|2082.92|2062.92|2082.6|2062.6|23
1640766050000|2021-12-29 08:20:50|2082.66|2062.66|2083.64|2063.64|2083.64|2063.64|2082.66|2062.66|26
1640766060000|2021-12-29 08:21:00|2083.69|2063.69|2082.42|2062.42|2084|2064|2082.41|2062.41|21
1640766070000|2021-12-29 08:21:10|2082.43|2062.43|2080.61|2060.61|2082.44|2062.44|2080.14|2060.14|37
1640766080000|2021-12-29 08:21:20|2080.57|2060.57|2080.56|2060.56|2080.63|2060.63|2080.42|2060.42|28
1640766090000|2021-12-29 08:21:30|2080.54|2060.54|2080.24|2060.24|2080.54|2060.54|2080.01|2060.01|27
1640766100000|2021-12-29 08:21:40|2080.26|2060.26|2080.17|2060.17|2080.33|2060.33|2080.17|2060.17|25
1640766110000|2021-12-29 08:21:50|2080.18|2060.18|2080.15|2060.15|2080.7|2060.7|2079.83|2059.83|37
1640766120000|2021-12-29 08:22:00|2080.11|2060.11|2082.07|2062.07|2082.07|2062.07|2079.78|2059.78|28
1640766130000|2021-12-29 08:22:10|2082.06|2062.06|2081.09|2061.09|2082.4|2062.4|2081.09|2061.09|33
1640766140000|2021-12-29 08:22:20|2081.17|2061.17|2079.9|2059.9|2081.17|2061.17|2079.9|2059.9|32
1640766150000|2021-12-29 08:22:30|2080.05|2060.05|2079.7|2059.7|2080.08|2060.08|2079.69|2059.69|14
1640766160000|2021-12-29 08:22:40|2079.72|2059.72|2079.71|2059.71|2079.77|2059.77|2079.69|2059.69|27
1640766170000|2021-12-29 08:22:50|2079.72|2059.72|2079.59|2059.59|2079.86|2059.86|2079.59|2059.59|28
1640766180000|2021-12-29 08:23:00|2079.6|2059.6|2079.6|2059.6|2079.75|2059.75|2079.6|2059.6|16
1640766190000|2021-12-29 08:23:10|2079.49|2059.49|2079.65|2059.65|2079.67|2059.67|2079.49|2059.49|15
1640766200000|2021-12-29 08:23:20|2079.66|2059.66|2080.4|2060.4|2080.53|2060.53|2079.66|2059.66|18
1640766210000|2021-12-29 08:23:30|2080.43|2060.43|2079.55|2059.55|2080.45|2060.45|2079.37|2059.37|17
1640766220000|2021-12-29 08:23:40|2079.54|2059.54|2077.93|2057.93|2079.57|2059.57|2077.62|2057.62|16
1640766230000|2021-12-29 08:23:50|2078.03|2058.03|2078.42|2058.42|2078.46|2058.46|2077.45|2057.45|34
1640766240000|2021-12-29 08:24:00|2078.36|2058.36|2078.37|2058.37|2078.54|2058.54|2078.3|2058.3|22
1640766250000|2021-12-29 08:24:10|2078.34|2058.34|2078.4|2058.4|2078.67|2058.67|2078.34|2058.34|22
1640766260000|2021-12-29 08:24:20|2078.45|2058.45|2078.09|2058.09|2078.47|2058.47|2077.63|2057.63|23
1640766270000|2021-12-29 08:24:30|2078.07|2058.07|2078.04|2058.04|2078.07|2058.07|2077.86|2057.86|24
1640766280000|2021-12-29 08:24:40|2077.89|2057.89|2078.36|2058.36|2078.37|2058.37|2077.88|2057.88|24
1640766290000|2021-12-29 08:24:50|2078.39|2058.39|2078.23|2058.23|2078.39|2058.39|2078.21|2058.21|12
1640766300000|2021-12-29 08:25:00|2078.28|2058.28|2077.81|2057.81|2078.3|2058.3|2077.68|2057.68|22
1640766310000|2021-12-29 08:25:10|2077.8|2057.8|2076.52|2056.52|2077.8|2057.8|2076.51|2056.51|27
1640766320000|2021-12-29 08:25:20|2076.51|2056.51|2076.55|2056.55|2076.94|2056.94|2076.51|2056.51|30
1640766330000|2021-12-29 08:25:30|2076.54|2056.54|2076.76|2056.76|2076.77|2056.77|2076.54|2056.54|23
1640766340000|2021-12-29 08:25:40|2076.81|2056.81|2076.74|2056.74|2077.24|2057.24|2076.73|2056.73|23
1640766350000|2021-12-29 08:25:50|2076.73|2056.73|2076.63|2056.63|2076.74|2056.74|2076.63|2056.63|22
1640766360000|2021-12-29 08:26:00|2076.84|2056.84|2075.85|2055.85|2076.84|2056.84|2075.85|2055.85|27
1640766370000|2021-12-29 08:26:10|2075.88|2055.88|2076.15|2056.15|2076.34|2056.34|2075.64|2055.64|27
1640766380000|2021-12-29 08:26:20|2076.13|2056.13|2075.52|2055.52|2076.13|2056.13|2075.51|2055.51|13
1640766390000|2021-12-29 08:26:30|2075.53|2055.53|2074.98|2054.98|2075.53|2055.53|2074.93|2054.93|19
1640766400000|2021-12-29 08:26:40|2074.95|2054.95|2074.7|2054.7|2075.09|2055.09|2074.63|2054.63|13
1640766410000|2021-12-29 08:26:50|2074.65|2054.65|2074.64|2054.64|2074.88|2054.88|2074.54|2054.54|22
1640766420000|2021-12-29 08:27:00|2074.67|2054.67|2074.66|2054.66|2074.8|2054.8|2074.42|2054.42|24
1640766430000|2021-12-29 08:27:10|2074.61|2054.61|2074.55|2054.55|2074.73|2054.73|2074.54|2054.54|19
1640766440000|2021-12-29 08:27:20|2074.73|2054.73|2074.55|2054.55|2074.73|2054.73|2074.55|2054.55|15
1640766450000|2021-12-29 08:27:30|2074.61|2054.61|2074.17|2054.17|2074.75|2054.75|2074.08|2054.08|11
1640766460000|2021-12-29 08:27:40|2074.16|2054.16|2075.36|2055.36|2075.36|2055.36|2074.16|2054.16|17
1640766470000|2021-12-29 08:27:50|2075.48|2055.48|2077.61|2057.61|2077.68|2057.68|2075.29|2055.29|34
1640766480000|2021-12-29 08:28:00|2077.6|2057.6|2078.04|2058.04|2078.11|2058.11|2077.25|2057.25|28
1640766490000|2021-12-29 08:28:10|2078.14|2058.14|2079.1|2059.1|2079.1|2059.1|2078.06|2058.06|26
1640766500000|2021-12-29 08:28:20|2079.15|2059.15|2079.38|2059.38|2079.51|2059.51|2078.91|2058.91|32
1640766510000|2021-12-29 08:28:30|2079.48|2059.48|2078.72|2058.72|2079.67|2059.67|2078.72|2058.72|34
1640766520000|2021-12-29 08:28:40|2078.7|2058.7|2077.55|2057.55|2078.7|2058.7|2077.15|2057.15|26
1640766530000|2021-12-29 08:28:50|2077.67|2057.67|2077.18|2057.18|2077.67|2057.67|2077.18|2057.18|22
1640766540000|2021-12-29 08:29:00|2077.12|2057.12|2076.48|2056.48|2077.13|2057.13|2076.47|2056.47|25
1640766550000|2021-12-29 08:29:10|2076.47|2056.47|2075.27|2055.27|2076.5|2056.5|2075.24|2055.24|27
1640766560000|2021-12-29 08:29:20|2075.26|2055.26|2074.83|2054.83|2075.26|2055.26|2074.64|2054.64|24
1640766570000|2021-12-29 08:29:30|2074.72|2054.72|2074.69|2054.69|2074.75|2054.75|2074.45|2054.45|12
1640766580000|2021-12-29 08:29:40|2074.67|2054.67|2075.7|2055.7|2075.7|2055.7|2074.67|2054.67|25
1640766590000|2021-12-29 08:29:50|2075.64|2055.64|2076.43|2056.43|2076.55|2056.55|2075.64|2055.64|16
1640766600000|2021-12-29 08:30:00|2076.46|2056.46|2077.06|2057.06|2077.12|2057.12|2076.46|2056.46|16
1640766610000|2021-12-29 08:30:10|2077.26|2057.26|2078.58|2058.58|2078.61|2058.61|2077.26|2057.26|21
1640766620000|2021-12-29 08:30:20|2078.6|2058.6|2077.84|2057.84|2078.87|2058.87|2077.84|2057.84|23
1640766630000|2021-12-29 08:30:30|2077.91|2057.91|2078.02|2058.02|2078.11|2058.11|2077.89|2057.89|26
1640766640000|2021-12-29 08:30:40|2078.01|2058.01|2077|2057|2078.08|2058.08|2076.89|2056.89|25
1640766650000|2021-12-29 08:30:50|2076.97|2056.97|2077.18|2057.18|2077.3|2057.3|2076.54|2056.54|32
1640766660000|2021-12-29 08:31:00|2077.12|2057.12|2076.58|2056.58|2077.34|2057.34|2076.53|2056.53|23
1640766670000|2021-12-29 08:31:10|2076.54|2056.54|2076.57|2056.57|2076.61|2056.61|2076.54|2056.54|19
1640766680000|2021-12-29 08:31:20|2076.52|2056.52|2077.28|2057.28|2077.37|2057.37|2076.52|2056.52|26
1640766690000|2021-12-29 08:31:30|2077.34|2057.34|2077.32|2057.32|2077.5|2057.5|2077.28|2057.28|17
1640766700000|2021-12-29 08:31:40|2077.28|2057.28|2077.42|2057.42|2077.44|2057.44|2077.28|2057.28|30
1640766710000|2021-12-29 08:31:50|2077.37|2057.37|2077.71|2057.71|2077.84|2057.84|2077.36|2057.36|27
1640766720000|2021-12-29 08:32:00|2077.7|2057.7|2077.81|2057.81|2077.83|2057.83|2077.49|2057.49|26
1640766730000|2021-12-29 08:32:10|2077.8|2057.8|2078.82|2058.82|2078.93|2058.93|2077.49|2057.49|35
1640766740000|2021-12-29 08:32:20|2079.69|2059.69|2080.76|2060.76|2080.98|2060.98|2079.69|2059.69|20
1640766750000|2021-12-29 08:32:30|2080.53|2060.53|2079.19|2059.19|2080.55|2060.55|2078.74|2058.74|29
1640766760000|2021-12-29 08:32:40|2079.33|2059.33|2079.54|2059.54|2079.64|2059.64|2079.26|2059.26|25
1640766770000|2021-12-29 08:32:50|2079.48|2059.48|2080.15|2060.15|2080.23|2060.23|2079.48|2059.48|25
1640766780000|2021-12-29 08:33:00|2080.14|2060.14|2080.38|2060.38|2080.45|2060.45|2080|2060|20
1640766790000|2021-12-29 08:33:10|2080.5|2060.5|2080.5|2060.5|2080.55|2060.55|2080.5|2060.5|3
1640766800000|2021-12-29 08:33:20|2080.57|2060.57|2080.48|2060.48|2080.62|2060.62|2080.48|2060.48|18
1640766810000|2021-12-29 08:33:30|2080.51|2060.51|2080.57|2060.57|2080.88|2060.88|2080.48|2060.48|22
1640766820000|2021-12-29 08:33:40|2080.55|2060.55|2080.52|2060.52|2080.85|2060.85|2080.48|2060.48|17
1640766830000|2021-12-29 08:33:50|2080.55|2060.55|2080.56|2060.56|2080.62|2060.62|2080.54|2060.54|12
1640766840000|2021-12-29 08:34:00|2080.57|2060.57|2080.96|2060.96|2080.96|2060.96|2080.48|2060.48|17
1640766850000|2021-12-29 08:34:10|2080.88|2060.88|2080.9|2060.9|2080.99|2060.99|2080.86|2060.86|13
1640766860000|2021-12-29 08:34:20|2080.83|2060.83|2080.97|2060.97|2080.97|2060.97|2080.8|2060.8|10
1640766870000|2021-12-29 08:34:30|2080.9|2060.9|2080.87|2060.87|2080.97|2060.97|2080.87|2060.87|10
1640766880000|2021-12-29 08:34:40|2080.94|2060.94|2080.95|2060.95|2081.03|2061.03|2080.86|2060.86|14
1640766890000|2021-12-29 08:34:50|2080.96|2060.96|2081.16|2061.16|2081.16|2061.16|2080.95|2060.95|8
1640766900000|2021-12-29 08:35:00|2081.12|2061.12|2082.46|2062.46|2082.46|2062.46|2080.98|2060.98|12
1640766910000|2021-12-29 08:35:10|2082.68|2062.68|2082.39|2062.39|2082.68|2062.68|2082.39|2062.39|7
1640766920000|2021-12-29 08:35:20|2082.41|2062.41|2083.28|2063.28|2083.29|2063.29|2082.39|2062.39|17
1640766930000|2021-12-29 08:35:30|2083.3|2063.3|2082.93|2062.93|2083.41|2063.41|2082.93|2062.93|8
1640766940000|2021-12-29 08:35:40|2083.03|2063.03|2084.33|2064.33|2084.33|2064.33|2083.03|2063.03|10
1640766950000|2021-12-29 08:35:50|2084.35|2064.35|2084.29|2064.29|2084.37|2064.37|2084.28|2064.28|16
1640766960000|2021-12-29 08:36:00|2084.33|2064.33|2082.73|2062.73|2084.33|2064.33|2082.33|2062.33|28
1640766970000|2021-12-29 08:36:10|2082.75|2062.75|2083.6|2063.6|2083.6|2063.6|2082.75|2062.75|25
1640766980000|2021-12-29 08:36:20|2083.55|2063.55|2083.62|2063.62|2083.65|2063.65|2083.53|2063.53|22
1640766990000|2021-12-29 08:36:30|2083.64|2063.64|2083.92|2063.92|2084.1|2064.1|2083.58|2063.58|34
1640767000000|2021-12-29 08:36:40|2083.9|2063.9|2084.47|2064.47|2084.5|2064.5|2083.83|2063.83|26
1640767010000|2021-12-29 08:36:50|2084.5|2064.5|2084.36|2064.36|2084.52|2064.52|2083.99|2063.99|16
1640767020000|2021-12-29 08:37:00|2084.31|2064.31|2084.33|2064.33|2084.34|2064.34|2084.14|2064.14|9
1640767030000|2021-12-29 08:37:10|2084.3|2064.3|2084.07|2064.07|2084.3|2064.3|2084.07|2064.07|8
1640767040000|2021-12-29 08:37:20|2084.06|2064.06|2084.03|2064.03|2084.11|2064.11|2084.02|2064.02|12
1640767050000|2021-12-29 08:37:30|2084.01|2064.01|2084.24|2064.24|2084.24|2064.24|2084.01|2064.01|11
1640767060000|2021-12-29 08:37:40|2084.3|2064.3|2084.32|2064.32|2084.52|2064.52|2084.19|2064.19|15
1640767070000|2021-12-29 08:37:50|2084.26|2064.26|2084.26|2064.26|2084.3|2064.3|2083.78|2063.78|22
1640767080000|2021-12-29 08:38:00|2084.28|2064.28|2084.33|2064.33|2084.34|2064.34|2084.21|2064.21|20
1640767090000|2021-12-29 08:38:10|2084.35|2064.35|2082.49|2062.49|2084.37|2064.37|2082.49|2062.49|18
1640767100000|2021-12-29 08:38:20|2082.39|2062.39|2082.42|2062.42|2082.52|2062.52|2082.18|2062.18|31
1640767110000|2021-12-29 08:38:30|2082.41|2062.41|2082.03|2062.03|2082.51|2062.51|2081.69|2061.69|25
1640767120000|2021-12-29 08:38:40|2082.91|2062.91|2083.94|2063.94|2083.99|2063.99|2082.49|2062.49|24
1640767130000|2021-12-29 08:38:50|2083.97|2063.97|2083.82|2063.82|2084.1|2064.1|2083.82|2063.82|19
1640767140000|2021-12-29 08:39:00|2084.1|2064.1|2083.42|2063.42|2084.14|2064.14|2083.02|2063.02|22
1640767150000|2021-12-29 08:39:10|2083.45|2063.45|2083.19|2063.19|2083.48|2063.48|2083.17|2063.17|7
1640767160000|2021-12-29 08:39:20|2083.2|2063.2|2082.56|2062.56|2083.33|2063.33|2082.52|2062.52|26
1640767170000|2021-12-29 08:39:30|2082.58|2062.58|2082.33|2062.33|2082.59|2062.59|2082.31|2062.31|21
1640767180000|2021-12-29 08:39:40|2082.36|2062.36|2082.49|2062.49|2082.57|2062.57|2082.32|2062.32|26
1640767190000|2021-12-29 08:39:50|2082.61|2062.61|2082.38|2062.38|2082.78|2062.78|2082.38|2062.38|19
1640767200000|2021-12-29 08:40:00|2082.4|2062.4|2082.2|2062.2|2082.51|2062.51|2082.14|2062.14|21
1640767210000|2021-12-29 08:40:10|2082.17|2062.17|2083.34|2063.34|2083.56|2063.56|2082.12|2062.12|33
1640767220000|2021-12-29 08:40:20|2083.35|2063.35|2083.5|2063.5|2083.51|2063.51|2083.35|2063.35|19
1640767230000|2021-12-29 08:40:30|2083.53|2063.53|2084.05|2064.05|2084.12|2064.12|2083.38|2063.38|15
1640767240000|2021-12-29 08:40:40|2084.06|2064.06|2083.55|2063.55|2084.09|2064.09|2083.55|2063.55|19
1640767250000|2021-12-29 08:40:50|2083.45|2063.45|2083.4|2063.4|2083.53|2063.53|2083.08|2063.08|30
1640767260000|2021-12-29 08:41:00|2083.37|2063.37|2083.23|2063.23|2083.52|2063.52|2083.22|2063.22|17
1640767270000|2021-12-29 08:41:10|2083.22|2063.22|2083.32|2063.32|2083.41|2063.41|2083.22|2063.22|11
1640767280000|2021-12-29 08:41:20|2083.35|2063.35|2083.36|2063.36|2083.38|2063.38|2083.29|2063.29|11
1640767290000|2021-12-29 08:41:30|2083.38|2063.38|2083.39|2063.39|2083.42|2063.42|2083.34|2063.34|28
1640767300000|2021-12-29 08:41:40|2083.38|2063.38|2082.51|2062.51|2083.38|2063.38|2082.51|2062.51|15
1640767310000|2021-12-29 08:41:50|2082.53|2062.53|2083.03|2063.03|2083.11|2063.11|2082.48|2062.48|24
1640767320000|2021-12-29 08:42:00|2083.02|2063.02|2083.34|2063.34|2083.38|2063.38|2082.97|2062.97|22
1640767330000|2021-12-29 08:42:10|2083.32|2063.32|2083.38|2063.38|2083.39|2063.39|2083.22|2063.22|23
1640767340000|2021-12-29 08:42:20|2083.35|2063.35|2083.49|2063.49|2083.49|2063.49|2083.3|2063.3|21
1640767350000|2021-12-29 08:42:30|2083.44|2063.44|2083.33|2063.33|2083.45|2063.45|2083.32|2063.32|10
1640767360000|2021-12-29 08:42:40|2083.41|2063.41|2083.21|2063.21|2083.41|2063.41|2083.21|2063.21|12
1640767370000|2021-12-29 08:42:50|2083.39|2063.39|2082.51|2062.51|2083.44|2063.44|2082.5|2062.5|10
1640767390000|2021-12-29 08:43:10|2082.52|2062.52|2083.33|2063.33|2083.5|2063.5|2082.52|2062.52|30
1640767400000|2021-12-29 08:43:20|2083.42|2063.42|2083.58|2063.58|2083.88|2063.88|2083.33|2063.33|25
1640767410000|2021-12-29 08:43:30|2083.55|2063.55|2083.64|2063.64|2083.79|2063.79|2083.55|2063.55|22
1640767420000|2021-12-29 08:43:40|2083.56|2063.56|2085.73|2065.73|2085.73|2065.73|2083.5|2063.5|28
1640767430000|2021-12-29 08:43:50|2085.86|2065.86|2088.01|2068.01|2088.1|2068.1|2085.46|2065.46|22
1640767440000|2021-12-29 08:44:00|2088.03|2068.03|2089.55|2069.55|2089.7|2069.7|2087.85|2067.85|25
1640767450000|2021-12-29 08:44:10|2089.53|2069.53|2089.73|2069.73|2090.1|2070.1|2089.37|2069.37|34
1640767460000|2021-12-29 08:44:20|2089.72|2069.72|2089.78|2069.78|2089.83|2069.83|2089.34|2069.34|23
1640767470000|2021-12-29 08:44:30|2089.77|2069.77|2089.77|2069.77|2089.8|2069.8|2089.68|2069.68|22
1640767480000|2021-12-29 08:44:40|2089.88|2069.88|2089.7|2069.7|2089.88|2069.88|2089.69|2069.69|12
1640767490000|2021-12-29 08:44:50|2089.79|2069.79|2089.55|2069.55|2089.79|2069.79|2089.55|2069.55|3
1640767510000|2021-12-29 08:45:10|2089.24|2069.24|2088.52|2068.52|2089.24|2069.24|2088.31|2068.31|25
1640767520000|2021-12-29 08:45:20|2088.16|2068.16|2089.32|2069.32|2089.52|2069.52|2088.16|2068.16|24
1640767530000|2021-12-29 08:45:30|2089.3|2069.3|2088.99|2068.99|2089.44|2069.44|2088.41|2068.41|24
1640767540000|2021-12-29 08:45:40|2088.98|2068.98|2088.69|2068.69|2088.98|2068.98|2088.65|2068.65|15
1640767550000|2021-12-29 08:45:50|2088.7|2068.7|2089.53|2069.53|2089.53|2069.53|2088.67|2068.67|20
1640767560000|2021-12-29 08:46:00|2089.55|2069.55|2089.29|2069.29|2089.55|2069.55|2089.29|2069.29|26
1640767570000|2021-12-29 08:46:10|2089.31|2069.31|2089.12|2069.12|2089.31|2069.31|2089.08|2069.08|22
1640767580000|2021-12-29 08:46:20|2089.2|2069.2|2088.74|2068.74|2089.37|2069.37|2088.74|2068.74|27
1640767590000|2021-12-29 08:46:30|2088.71|2068.71|2089|2069|2089.07|2069.07|2088.38|2068.38|24
1640767600000|2021-12-29 08:46:40|2089.31|2069.31|2089.38|2069.38|2089.42|2069.42|2089.23|2069.23|14
1640767610000|2021-12-29 08:46:50|2089.35|2069.35|2089.28|2069.28|2089.49|2069.49|2089.28|2069.28|24
1640767620000|2021-12-29 08:47:00|2089.29|2069.29|2089.97|2069.97|2089.97|2069.97|2089.28|2069.28|16
1640767630000|2021-12-29 08:47:10|2089.94|2069.94|2089.97|2069.97|2089.97|2069.97|2089.8|2069.8|18
1640767640000|2021-12-29 08:47:20|2089.7|2069.7|2091.3|2071.3|2091.3|2071.3|2089.7|2069.7|21
1640767650000|2021-12-29 08:47:30|2091.25|2071.25|2093.69|2073.69|2093.86|2073.86|2091.23|2071.23|21
1640767660000|2021-12-29 08:47:40|2093.39|2073.39|2092.95|2072.95|2093.45|2073.45|2092.84|2072.84|22
1640767670000|2021-12-29 08:47:50|2092.78|2072.78|2092.43|2072.43|2093.65|2073.65|2092.33|2072.33|28
1640767680000|2021-12-29 08:48:00|2092.42|2072.42|2093.81|2073.81|2093.87|2073.87|2092.39|2072.39|29
1640767690000|2021-12-29 08:48:10|2093.67|2073.67|2094.11|2074.11|2094.15|2074.15|2093.67|2073.67|14
1640767700000|2021-12-29 08:48:20|2094.09|2074.09|2094.28|2074.28|2094.31|2074.31|2094|2074|15
1640767710000|2021-12-29 08:48:30|2094.31|2074.31|2095.06|2075.06|2095.1|2075.1|2094.27|2074.27|24
1640767720000|2021-12-29 08:48:40|2095.09|2075.09|2094.39|2074.39|2095.18|2075.18|2094.32|2074.32|25
1640767730000|2021-12-29 08:48:50|2094.5|2074.5|2094.05|2074.05|2094.5|2074.5|2093.86|2073.86|29
1640767740000|2021-12-29 08:49:00|2094.13|2074.13|2093.65|2073.65|2094.29|2074.29|2093.28|2073.28|37
1640767750000|2021-12-29 08:49:10|2093.52|2073.52|2094.12|2074.12|2094.14|2074.14|2093.52|2073.52|32
1640767760000|2021-12-29 08:49:20|2094.03|2074.03|2093.26|2073.26|2094.19|2074.19|2093.26|2073.26|11
1640767770000|2021-12-29 08:49:30|2092.55|2072.55|2090.32|2070.32|2092.55|2072.55|2090.1|2070.1|31
1640767780000|2021-12-29 08:49:40|2090.34|2070.34|2091.23|2071.23|2091.31|2071.31|2090.34|2070.34|17
1640767790000|2021-12-29 08:49:50|2092.23|2072.23|2094.59|2074.59|2094.59|2074.59|2092.23|2072.23|28
1640767800000|2021-12-29 08:50:00|2094.82|2074.82|2093.77|2073.77|2094.82|2074.82|2093.77|2073.77|28
1640767810000|2021-12-29 08:50:10|2093.74|2073.74|2092.92|2072.92|2093.76|2073.76|2092.9|2072.9|20
1640767820000|2021-12-29 08:50:20|2092.99|2072.99|2092.32|2072.32|2093.1|2073.1|2092.25|2072.25|25
1640767830000|2021-12-29 08:50:30|2092.33|2072.33|2091.45|2071.45|2092.34|2072.34|2091.37|2071.37|18
1640767840000|2021-12-29 08:50:40|2091.68|2071.68|2089.71|2069.71|2091.7|2071.7|2089.71|2069.71|24
1640767850000|2021-12-29 08:50:50|2089.7|2069.7|2090.32|2070.32|2090.37|2070.37|2088.84|2068.84|27
1640767860000|2021-12-29 08:51:00|2090.31|2070.31|2089.58|2069.58|2090.35|2070.35|2089.57|2069.57|18
1640767870000|2021-12-29 08:51:10|2089.84|2069.84|2089.55|2069.55|2089.91|2069.91|2089.53|2069.53|26
1640767880000|2021-12-29 08:51:20|2089.54|2069.54|2089.3|2069.3|2089.74|2069.74|2089.29|2069.29|24
1640767890000|2021-12-29 08:51:30|2089.27|2069.27|2088.48|2068.48|2089.33|2069.33|2088.19|2068.19|28
1640767900000|2021-12-29 08:51:40|2088.49|2068.49|2088.4|2068.4|2088.52|2068.52|2088.23|2068.23|18
1640767910000|2021-12-29 08:51:50|2088.42|2068.42|2088.68|2068.68|2089.05|2069.05|2088.42|2068.42|30
1640767920000|2021-12-29 08:52:00|2088.94|2068.94|2087.93|2067.93|2088.94|2068.94|2087.93|2067.93|32
1640767930000|2021-12-29 08:52:10|2087.81|2067.81|2087.46|2067.46|2087.81|2067.81|2087.37|2067.37|23
1640767940000|2021-12-29 08:52:20|2087.45|2067.45|2086.71|2066.71|2087.49|2067.49|2086.55|2066.55|25
1640767950000|2021-12-29 08:52:30|2086.69|2066.69|2087.51|2067.51|2087.52|2067.52|2086.58|2066.58|15
1640767960000|2021-12-29 08:52:40|2087.45|2067.45|2087.49|2067.49|2087.49|2067.49|2087.45|2067.45|4
1640767970000|2021-12-29 08:52:50|2087.5|2067.5|2087.48|2067.48|2087.5|2067.5|2087.41|2067.41|14
1640767980000|2021-12-29 08:53:00|2087.47|2067.47|2088.19|2068.19|2088.64|2068.64|2087.46|2067.46|24
1640767990000|2021-12-29 08:53:10|2088.51|2068.51|2088.4|2068.4|2088.91|2068.91|2088.33|2068.33|23
1640768000000|2021-12-29 08:53:20|2088.39|2068.39|2088.51|2068.51|2088.97|2068.97|2088.27|2068.27|29
1640768010000|2021-12-29 08:53:30|2088.71|2068.71|2086.73|2066.73|2088.71|2068.71|2086.69|2066.69|22
1640768020000|2021-12-29 08:53:40|2086.72|2066.72|2086.71|2066.71|2087.07|2067.07|2086.7|2066.7|27
1640768030000|2021-12-29 08:53:50|2086.77|2066.77|2086.89|2066.89|2086.89|2066.89|2086.7|2066.7|21
1640768040000|2021-12-29 08:54:00|2086.8|2066.8|2086.81|2066.81|2086.89|2066.89|2086.78|2066.78|19
1640768050000|2021-12-29 08:54:10|2086.78|2066.78|2087.24|2067.24|2087.42|2067.42|2086.77|2066.77|25
1640768060000|2021-12-29 08:54:20|2087.29|2067.29|2087.56|2067.56|2087.56|2067.56|2087.29|2067.29|24
1640768070000|2021-12-29 08:54:30|2087.55|2067.55|2087.52|2067.52|2087.59|2067.59|2087.48|2067.48|13
1640768080000|2021-12-29 08:54:40|2087.56|2067.56|2087.43|2067.43|2087.56|2067.56|2087.43|2067.43|9
1640768090000|2021-12-29 08:54:50|2087.47|2067.47|2087.49|2067.49|2087.55|2067.55|2087.46|2067.46|10
1640768100000|2021-12-29 08:55:00|2087.48|2067.48|2087.43|2067.43|2087.48|2067.48|2087.43|2067.43|5
1640768110000|2021-12-29 08:55:10|2087.38|2067.38|2089.89|2069.89|2089.89|2069.89|2087.38|2067.38|23
1640768120000|2021-12-29 08:55:20|2089.92|2069.92|2091.6|2071.6|2091.6|2071.6|2089.92|2069.92|23
1640768130000|2021-12-29 08:55:30|2091.55|2071.55|2092.35|2072.35|2093.4|2073.4|2091.55|2071.55|25
1640768140000|2021-12-29 08:55:40|2092.26|2072.26|2092.94|2072.94|2093.02|2073.02|2092.26|2072.26|31
1640768150000|2021-12-29 08:55:50|2092.86|2072.86|2091.56|2071.56|2092.94|2072.94|2091.56|2071.56|27
1640768160000|2021-12-29 08:56:00|2091.55|2071.55|2091.9|2071.9|2091.92|2071.92|2091.5|2071.5|18
1640768170000|2021-12-29 08:56:10|2091.99|2071.99|2093.36|2073.36|2093.36|2073.36|2091.6|2071.6|30
1640768180000|2021-12-29 08:56:20|2093.34|2073.34|2093.44|2073.44|2093.46|2073.46|2093.19|2073.19|26
1640768190000|2021-12-29 08:56:30|2093.45|2073.45|2093.42|2073.42|2093.57|2073.57|2093.37|2073.37|15
1640768200000|2021-12-29 08:56:40|2093.4|2073.4|2093.48|2073.48|2093.5|2073.5|2093.28|2073.28|21
1640768210000|2021-12-29 08:56:50|2093.33|2073.33|2093.46|2073.46|2093.63|2073.63|2093.32|2073.32|18
1640768220000|2021-12-29 08:57:00|2093.55|2073.55|2094.28|2074.28|2094.3|2074.3|2093.55|2073.55|9
1640768230000|2021-12-29 08:57:10|2094.29|2074.29|2092.96|2072.96|2094.29|2074.29|2092.16|2072.16|22
1640768240000|2021-12-29 08:57:20|2092.95|2072.95|2090.76|2070.76|2093.04|2073.04|2090.67|2070.67|25
1640768250000|2021-12-29 08:57:30|2090.83|2070.83|2091.68|2071.68|2091.86|2071.86|2090.59|2070.59|27
1640768260000|2021-12-29 08:57:40|2091.69|2071.69|2091.38|2071.38|2091.71|2071.71|2090.91|2070.91|24
1640768270000|2021-12-29 08:57:50|2091.35|2071.35|2090.63|2070.63|2091.35|2071.35|2090.61|2070.61|23
1640768280000|2021-12-29 08:58:00|2090.61|2070.61|2091|2071|2091|2071|2090.61|2070.61|17
1640768290000|2021-12-29 08:58:10|2090.99|2070.99|2090.78|2070.78|2091.32|2071.32|2090.71|2070.71|22
1640768300000|2021-12-29 08:58:20|2090.82|2070.82|2090.58|2070.58|2090.89|2070.89|2090.58|2070.58|20
1640768310000|2021-12-29 08:58:30|2090.52|2070.52|2089.4|2069.4|2090.52|2070.52|2089.33|2069.33|26
1640768320000|2021-12-29 08:58:40|2089.41|2069.41|2088.39|2068.39|2089.56|2069.56|2088.19|2068.19|26
1640768330000|2021-12-29 08:58:50|2087.94|2067.94|2084.93|2064.93|2088.15|2068.15|2084.93|2064.93|37
1640768340000|2021-12-29 08:59:00|2084.66|2064.66|2084.47|2064.47|2085.02|2065.02|2083.6|2063.6|32
1640768350000|2021-12-29 08:59:10|2084.44|2064.44|2084.52|2064.52|2084.55|2064.55|2084.22|2064.22|27
1640768360000|2021-12-29 08:59:20|2084.49|2064.49|2084.39|2064.39|2084.54|2064.54|2084.24|2064.24|24
1640768370000|2021-12-29 08:59:30|2084.38|2064.38|2084.35|2064.35|2084.39|2064.39|2084.27|2064.27|21
1640768380000|2021-12-29 08:59:40|2084.4|2064.4|2084.52|2064.52|2084.55|2064.55|2084.35|2064.35|23
1640768390000|2021-12-29 08:59:50|2084.53|2064.53|2085.6|2065.6|2085.87|2065.87|2084.44|2064.44|27
1640768400000|2021-12-29 09:00:00|2085.49|2065.49|2084.84|2064.84|2085.49|2065.49|2084.84|2064.84|27
1640768410000|2021-12-29 09:00:10|2084.92|2064.92|2084.47|2064.47|2084.92|2064.92|2084.15|2064.15|20
1640768420000|2021-12-29 09:00:20|2084.31|2064.31|2083.64|2063.64|2084.31|2064.31|2083.5|2063.5|31
1640768430000|2021-12-29 09:00:30|2083.63|2063.63|2083.63|2063.63|2083.77|2063.77|2083.63|2063.63|3
1640768440000|2021-12-29 09:00:40|2083.72|2063.72|2082.96|2062.96|2084.59|2064.59|2082.91|2062.91|29
1640768450000|2021-12-29 09:00:50|2082.89|2062.89|2083.39|2063.39|2083.39|2063.39|2082.88|2062.88|30
1640768460000|2021-12-29 09:01:00|2082.96|2062.96|2082.2|2062.2|2082.99|2062.99|2082.2|2062.2|26
1640768470000|2021-12-29 09:01:10|2082|2062|2081.35|2061.35|2082.02|2062.02|2081.14|2061.14|22
1640768480000|2021-12-29 09:01:20|2081.34|2061.34|2084.04|2064.04|2084.04|2064.04|2081.34|2061.34|31
1640768490000|2021-12-29 09:01:30|2084.17|2064.17|2084.36|2064.36|2084.36|2064.36|2083.87|2063.87|22
1640768500000|2021-12-29 09:01:40|2084.32|2064.32|2086.87|2066.87|2086.87|2066.87|2084.24|2064.24|23
1640768510000|2021-12-29 09:01:50|2086.86|2066.86|2087.19|2067.19|2087.19|2067.19|2086.57|2066.57|22
1640768520000|2021-12-29 09:02:00|2087.26|2067.26|2087.58|2067.58|2087.58|2067.58|2087.26|2067.26|15
1640768530000|2021-12-29 09:02:10|2087.55|2067.55|2087.48|2067.48|2087.58|2067.58|2087.46|2067.46|10
1640768540000|2021-12-29 09:02:20|2087.49|2067.49|2087.47|2067.47|2087.59|2067.59|2087.47|2067.47|8
1640768550000|2021-12-29 09:02:30|2087.53|2067.53|2089.12|2069.12|2089.16|2069.16|2087.53|2067.53|12
1640768560000|2021-12-29 09:02:40|2089.21|2069.21|2089.82|2069.82|2089.82|2069.82|2089.19|2069.19|8
1640768570000|2021-12-29 09:02:50|2090.12|2070.12|2091.34|2071.34|2091.48|2071.48|2090.12|2070.12|19
1640768580000|2021-12-29 09:03:00|2091.26|2071.26|2091.38|2071.38|2092.01|2072.01|2091.26|2071.26|13
1640768590000|2021-12-29 09:03:10|2091.37|2071.37|2092.23|2072.23|2092.23|2072.23|2091.37|2071.37|16
1640768600000|2021-12-29 09:03:20|2092.54|2072.54|2092.35|2072.35|2092.54|2072.54|2091.8|2071.8|15
1640768610000|2021-12-29 09:03:30|2092.34|2072.34|2089.71|2069.71|2092.37|2072.37|2089.71|2069.71|28
1640768620000|2021-12-29 09:03:40|2089.74|2069.74|2089.08|2069.08|2089.76|2069.76|2088.82|2068.82|27
1640768630000|2021-12-29 09:03:50|2088.94|2068.94|2089.99|2069.99|2090.41|2070.41|2088.87|2068.87|27
1640768640000|2021-12-29 09:04:00|2090.33|2070.33|2090.19|2070.19|2090.33|2070.33|2090.17|2070.17|24
1640768650000|2021-12-29 09:04:10|2090.3|2070.3|2090.45|2070.45|2090.46|2070.46|2090.06|2070.06|21
1640768660000|2021-12-29 09:04:20|2090.44|2070.44|2090.49|2070.49|2090.54|2070.54|2090.43|2070.43|14
1640768670000|2021-12-29 09:04:30|2090.53|2070.53|2089.77|2069.77|2090.55|2070.55|2089.77|2069.77|27
1640768680000|2021-12-29 09:04:40|2089.76|2069.76|2089.5|2069.5|2089.85|2069.85|2089.5|2069.5|13
1640768690000|2021-12-29 09:04:50|2089.62|2069.62|2090.25|2070.25|2090.36|2070.36|2089.6|2069.6|14
1640768700000|2021-12-29 09:05:00|2089.81|2069.81|2090.01|2070.01|2090.06|2070.06|2089.42|2069.42|30
1640768710000|2021-12-29 09:05:10|2090.09|2070.09|2090.59|2070.59|2090.64|2070.64|2090.08|2070.08|26
1640768720000|2021-12-29 09:05:20|2090.55|2070.55|2090.04|2070.04|2090.55|2070.55|2090.02|2070.02|20
1640768730000|2021-12-29 09:05:30|2090.01|2070.01|2089.44|2069.44|2090.01|2070.01|2089.22|2069.22|14
1640768740000|2021-12-29 09:05:40|2089.43|2069.43|2089.01|2069.01|2089.43|2069.43|2089.01|2069.01|3
1640768750000|2021-12-29 09:05:50|2089.41|2069.41|2089.28|2069.28|2089.44|2069.44|2089.16|2069.16|14
1640768760000|2021-12-29 09:06:00|2089.27|2069.27|2088.8|2068.8|2089.44|2069.44|2088.68|2068.68|12
1640768770000|2021-12-29 09:06:10|2088.78|2068.78|2088.53|2068.53|2088.81|2068.81|2088.53|2068.53|9
1640768780000|2021-12-29 09:06:20|2088.42|2068.42|2088.64|2068.64|2088.64|2068.64|2088.41|2068.41|5
1640768790000|2021-12-29 09:06:30|2088.58|2068.58|2089.57|2069.57|2089.64|2069.64|2088.58|2068.58|16
1640768800000|2021-12-29 09:06:40|2089.72|2069.72|2088.88|2068.88|2089.84|2069.84|2088.88|2068.88|20
1640768810000|2021-12-29 09:06:50|2088.86|2068.86|2087.65|2067.65|2088.88|2068.88|2087.23|2067.23|23
1640768820000|2021-12-29 09:07:00|2087.7|2067.7|2087.55|2067.55|2087.7|2067.7|2087.55|2067.55|12
1640768830000|2021-12-29 09:07:10|2087.59|2067.59|2087.56|2067.56|2087.59|2067.59|2087.48|2067.48|12
1640768840000|2021-12-29 09:07:20|2087.52|2067.52|2087.63|2067.63|2088.37|2068.37|2087.34|2067.34|17
1640768850000|2021-12-29 09:07:30|2087.61|2067.61|2087.35|2067.35|2087.62|2067.62|2086.93|2066.93|17
1640768860000|2021-12-29 09:07:40|2087.3|2067.3|2088.09|2068.09|2088.09|2068.09|2087.23|2067.23|22
1640768870000|2021-12-29 09:07:50|2088.12|2068.12|2087.54|2067.54|2088.28|2068.28|2087.54|2067.54|8
1640768880000|2021-12-29 09:08:00|2087.45|2067.45|2087.69|2067.69|2087.97|2067.97|2087.33|2067.33|19
1640768890000|2021-12-29 09:08:10|2087.52|2067.52|2087.88|2067.88|2087.88|2067.88|2087.35|2067.35|20
1640768900000|2021-12-29 09:08:20|2087.99|2067.99|2088.3|2068.3|2088.3|2068.3|2087.99|2067.99|6
1640768910000|2021-12-29 09:08:30|2088.02|2068.02|2088.02|2068.02|2088.02|2068.02|2088.02|2068.02|1
1640768920000|2021-12-29 09:08:40|2088.22|2068.22|2088.15|2068.15|2088.22|2068.22|2088.15|2068.15|5
1640768930000|2021-12-29 09:08:50|2088.18|2068.18|2087.47|2067.47|2088.42|2068.42|2087.47|2067.47|25
1640768940000|2021-12-29 09:09:00|2087.56|2067.56|2087.61|2067.61|2087.63|2067.63|2087.54|2067.54|19
1640768950000|2021-12-29 09:09:10|2087.6|2067.6|2088.13|2068.13|2088.17|2068.17|2087.59|2067.59|31
1640768960000|2021-12-29 09:09:20|2088.12|2068.12|2087.95|2067.95|2088.12|2068.12|2087.88|2067.88|19
1640768970000|2021-12-29 09:09:30|2087.67|2067.67|2087|2067|2087.72|2067.72|2086.73|2066.73|17
1640768980000|2021-12-29 09:09:40|2087.05|2067.05|2086.99|2066.99|2087.05|2067.05|2086.66|2066.66|26
1640768990000|2021-12-29 09:09:50|2086.98|2066.98|2087.25|2067.25|2087.25|2067.25|2086.98|2066.98|24
1640769000000|2021-12-29 09:10:00|2087.1|2067.1|2087.26|2067.26|2087.27|2067.27|2087.06|2067.06|23
1640769010000|2021-12-29 09:10:10|2087.23|2067.23|2087.48|2067.48|2087.48|2067.48|2087.18|2067.18|28
1640769020000|2021-12-29 09:10:20|2087.44|2067.44|2086.49|2066.49|2087.44|2067.44|2086.39|2066.39|25
1640769030000|2021-12-29 09:10:30|2086.47|2066.47|2086.37|2066.37|2086.47|2066.47|2086.37|2066.37|9
1640769040000|2021-12-29 09:10:40|2086.4|2066.4|2086.55|2066.55|2086.61|2066.61|2086.2|2066.2|25
1640769050000|2021-12-29 09:10:50|2086.51|2066.51|2085.59|2065.59|2086.69|2066.69|2085.59|2065.59|29
1640769060000|2021-12-29 09:11:00|2085.6|2065.6|2087.48|2067.48|2087.48|2067.48|2085.39|2065.39|30
1640769070000|2021-12-29 09:11:10|2087.49|2067.49|2089.38|2069.38|2089.48|2069.48|2087.48|2067.48|30
1640769080000|2021-12-29 09:11:20|2089.42|2069.42|2089.67|2069.67|2089.68|2069.68|2089.41|2069.41|10
1640769090000|2021-12-29 09:11:30|2089.7|2069.7|2089.89|2069.89|2089.89|2069.89|2089.51|2069.51|5
1640769100000|2021-12-29 09:11:40|2089.99|2069.99|2089.97|2069.97|2089.99|2069.99|2089.97|2069.97|2
1640769110000|2021-12-29 09:11:50|2090.24|2070.24|2091.6|2071.6|2092.22|2072.22|2090.24|2070.24|16
1640769120000|2021-12-29 09:12:00|2091.77|2071.77|2091.65|2071.65|2092.13|2072.13|2091.65|2071.65|8
1640769130000|2021-12-29 09:12:10|2091.63|2071.63|2091.49|2071.49|2091.64|2071.64|2091.45|2071.45|13
1640769140000|2021-12-29 09:12:20|2091.5|2071.5|2089.65|2069.65|2091.54|2071.54|2089.63|2069.63|24
1640769150000|2021-12-29 09:12:30|2089.77|2069.77|2089.55|2069.55|2089.8|2069.8|2089.37|2069.37|27
1640769160000|2021-12-29 09:12:40|2089.52|2069.52|2089.5|2069.5|2089.56|2069.56|2089.29|2069.29|28
1640769170000|2021-12-29 09:12:50|2089.58|2069.58|2088.62|2068.62|2089.58|2069.58|2088.54|2068.54|30
1640769180000|2021-12-29 09:13:00|2088.6|2068.6|2087.36|2067.36|2088.65|2068.65|2087.34|2067.34|24
1640769190000|2021-12-29 09:13:10|2087.34|2067.34|2088.24|2068.24|2088.44|2068.44|2087.33|2067.33|22
1640769200000|2021-12-29 09:13:20|2088.23|2068.23|2089.41|2069.41|2089.41|2069.41|2088.23|2068.23|18
1640769210000|2021-12-29 09:13:30|2089.44|2069.44|2088.63|2068.63|2089.51|2069.51|2088.63|2068.63|17
1640769220000|2021-12-29 09:13:40|2088.56|2068.56|2088.83|2068.83|2088.83|2068.83|2088.48|2068.48|27
1640769230000|2021-12-29 09:13:50|2088.79|2068.79|2089.37|2069.37|2089.37|2069.37|2088.53|2068.53|17
1640769240000|2021-12-29 09:14:00|2089.36|2069.36|2089.43|2069.43|2089.46|2069.46|2089.36|2069.36|10
1640769250000|2021-12-29 09:14:10|2089.42|2069.42|2088.5|2068.5|2089.53|2069.53|2088.5|2068.5|12
1640769260000|2021-12-29 09:14:20|2088.2|2068.2|2083.91|2063.91|2088.2|2068.2|2083.91|2063.91|33
1640769270000|2021-12-29 09:14:30|2083.9|2063.9|2082.59|2062.59|2083.9|2063.9|2082.59|2062.59|21
1640769280000|2021-12-29 09:14:40|2082.28|2062.28|2083.12|2063.12|2083.27|2063.27|2081.83|2061.83|33
1640769290000|2021-12-29 09:14:50|2083.11|2063.11|2083.63|2063.63|2083.63|2063.63|2082.41|2062.41|18
1640769300000|2021-12-29 09:15:00|2083.6|2063.6|2086.54|2066.54|2086.54|2066.54|2083.6|2063.6|29
1640769310000|2021-12-29 09:15:10|2086.52|2066.52|2086.61|2066.61|2086.78|2066.78|2086.47|2066.47|29
1640769320000|2021-12-29 09:15:20|2086.6|2066.6|2085.77|2065.77|2086.6|2066.6|2085.72|2065.72|22
1640769330000|2021-12-29 09:15:30|2085.76|2065.76|2084.94|2064.94|2085.76|2065.76|2084.79|2064.79|29
1640769340000|2021-12-29 09:15:40|2084.86|2064.86|2084.72|2064.72|2085.07|2065.07|2084.72|2064.72|16
1640769350000|2021-12-29 09:15:50|2084.68|2064.68|2083.84|2063.84|2084.69|2064.69|2083.84|2063.84|20
1640769360000|2021-12-29 09:16:00|2083.83|2063.83|2082.09|2062.09|2083.83|2063.83|2082.09|2062.09|24
1640769370000|2021-12-29 09:16:10|2082.08|2062.08|2082.13|2062.13|2082.3|2062.3|2081.3|2061.3|29
1640769380000|2021-12-29 09:16:20|2082.17|2062.17|2076.62|2056.62|2082.17|2062.17|2076.1|2056.1|33
1640769390000|2021-12-29 09:16:30|2076.55|2056.55|2075.18|2055.18|2076.55|2056.55|2074.67|2054.67|30
1640769400000|2021-12-29 09:16:40|2075.33|2055.33|2073.79|2053.79|2075.97|2055.97|2073.74|2053.74|36
1640769410000|2021-12-29 09:16:50|2073.84|2053.84|2072.7|2052.7|2074.34|2054.34|2072.7|2052.7|21
1640769420000|2021-12-29 09:17:00|2072.72|2052.72|2074.17|2054.17|2074.53|2054.53|2072.72|2052.72|33
1640769430000|2021-12-29 09:17:10|2073.82|2053.82|2069.16|2049.16|2073.99|2053.99|2069.16|2049.16|33
1640769440000|2021-12-29 09:17:20|2069.13|2049.13|2067.13|2047.13|2069.2|2049.2|2066.86|2046.86|19
1640769450000|2021-12-29 09:17:30|2067.08|2047.08|2066.1|2046.1|2067.16|2047.16|2065.14|2045.14|33
1640769460000|2021-12-29 09:17:40|2066.07|2046.07|2064.88|2044.88|2066.07|2046.07|2064.68|2044.68|29
1640769470000|2021-12-29 09:17:50|2065.21|2045.21|2065.32|2045.32|2066.08|2046.08|2065.05|2045.05|33
1640769480000|2021-12-29 09:18:00|2065.34|2045.34|2064.6|2044.6|2065.97|2045.97|2064.6|2044.6|33
1640769490000|2021-12-29 09:18:10|2064.53|2044.53|2063.58|2043.58|2064.54|2044.54|2062.81|2042.81|27
1640769500000|2021-12-29 09:18:20|2063.59|2043.59|2063.2|2043.2|2064.97|2044.97|2063.19|2043.19|36
1640769510000|2021-12-29 09:18:30|2063.11|2043.11|2062.91|2042.91|2066.2|2046.2|2062.25|2042.25|37
1640769520000|2021-12-29 09:18:40|2062.92|2042.92|2062.25|2042.25|2062.92|2042.92|2061.7|2041.7|30
1640769530000|2021-12-29 09:18:50|2062.26|2042.26|2063.53|2043.53|2063.53|2043.53|2061.41|2041.41|32
1640769540000|2021-12-29 09:19:00|2063.55|2043.55|2062.82|2042.82|2064.36|2044.36|2062.77|2042.77|31
1640769550000|2021-12-29 09:19:10|2062.8|2042.8|2063.2|2043.2|2063.2|2043.2|2062.55|2042.55|9
1640769560000|2021-12-29 09:19:20|2063.04|2043.04|2061.96|2041.96|2063.13|2043.13|2061.86|2041.86|24
1640769570000|2021-12-29 09:19:30|2061.91|2041.91|2057.49|2037.49|2061.91|2041.91|2056.59|2036.59|34
1640769580000|2021-12-29 09:19:40|2057.16|2037.16|2058.62|2038.62|2058.65|2038.65|2057.16|2037.16|24
1640769590000|2021-12-29 09:19:50|2058.65|2038.65|2061.15|2041.15|2061.17|2041.17|2058.54|2038.54|28
1640769600000|2021-12-29 09:20:00|2061.26|2041.26|2063.13|2043.13|2063.85|2043.85|2061.19|2041.19|32
1640769610000|2021-12-29 09:20:10|2063.09|2043.09|2057.82|2037.82|2063.09|2043.09|2057.76|2037.76|32
1640769620000|2021-12-29 09:20:20|2057.78|2037.78|2057.22|2037.22|2057.78|2037.78|2057.22|2037.22|16
1640769630000|2021-12-29 09:20:30|2057.21|2037.21|2056.64|2036.64|2057.21|2037.21|2056.52|2036.52|22
1640769640000|2021-12-29 09:20:40|2056.63|2036.63|2056.52|2036.52|2056.66|2036.66|2056.47|2036.47|16
1640769650000|2021-12-29 09:20:50|2056.5|2036.5|2053.94|2033.94|2056.5|2036.5|2053.94|2033.94|15
1640769660000|2021-12-29 09:21:00|2053.81|2033.81|2053.87|2033.87|2054.21|2034.21|2053.58|2033.58|24
1640769670000|2021-12-29 09:21:10|2053.92|2033.92|2053.92|2033.92|2055.16|2035.16|2053.6|2033.6|29
1640769680000|2021-12-29 09:21:20|2053.9|2033.9|2053.61|2033.61|2054.05|2034.05|2051.98|2031.98|39
1640769690000|2021-12-29 09:21:30|2053.66|2033.66|2052.24|2032.24|2054.13|2034.13|2052.24|2032.24|30
1640769700000|2021-12-29 09:21:40|2052.23|2032.23|2053.22|2033.22|2053.28|2033.28|2051.98|2031.98|32
1640769710000|2021-12-29 09:21:50|2053.27|2033.27|2053.48|2033.48|2053.55|2033.55|2053.17|2033.17|32
1640769720000|2021-12-29 09:22:00|2053.51|2033.51|2052.88|2032.88|2053.51|2033.51|2051.45|2031.45|31
1640769730000|2021-12-29 09:22:10|2053.03|2033.03|2053.59|2033.59|2053.59|2033.59|2053.03|2033.03|35
1640769740000|2021-12-29 09:22:20|2053.44|2033.44|2054.41|2034.41|2054.41|2034.41|2053.44|2033.44|11
1640769750000|2021-12-29 09:22:30|2054.38|2034.38|2055.9|2035.9|2055.9|2035.9|2054.36|2034.36|16
1640769760000|2021-12-29 09:22:40|2055.62|2035.62|2054.85|2034.85|2055.62|2035.62|2054.71|2034.71|22
1640769770000|2021-12-29 09:22:50|2054.86|2034.86|2054.82|2034.82|2055.15|2035.15|2054.48|2034.48|17
1640769780000|2021-12-29 09:23:00|2054.81|2034.81|2055.94|2035.94|2056.04|2036.04|2054.79|2034.79|19
1640769790000|2021-12-29 09:23:10|2055.79|2035.79|2055.81|2035.81|2055.81|2035.81|2055.68|2035.68|6
1640769800000|2021-12-29 09:23:20|2055.82|2035.82|2056.8|2036.8|2056.8|2036.8|2055.82|2035.82|12
1640769810000|2021-12-29 09:23:30|2056.53|2036.53|2056.5|2036.5|2056.53|2036.53|2056.25|2036.25|9
1640769820000|2021-12-29 09:23:40|2055.87|2035.87|2055.99|2035.99|2055.99|2035.99|2055.87|2035.87|8
1640769830000|2021-12-29 09:23:50|2056.03|2036.03|2057.33|2037.33|2057.48|2037.48|2055.99|2035.99|19
1640769840000|2021-12-29 09:24:00|2057.27|2037.27|2057.44|2037.44|2057.44|2037.44|2057.23|2037.23|7
1640769850000|2021-12-29 09:24:10|2057.36|2037.36|2056.59|2036.59|2057.36|2037.36|2056.36|2036.36|15
1640769860000|2021-12-29 09:24:20|2056.54|2036.54|2055.81|2035.81|2056.59|2036.59|2055.71|2035.71|18
1640769870000|2021-12-29 09:24:30|2055.5|2035.5|2053.25|2033.25|2055.5|2035.5|2053.25|2033.25|23
1640769880000|2021-12-29 09:24:40|2053.18|2033.18|2052.46|2032.46|2053.18|2033.18|2052.44|2032.44|22
1640769890000|2021-12-29 09:24:50|2052.44|2032.44|2052.58|2032.58|2052.64|2032.64|2052.44|2032.44|15
1640769900000|2021-12-29 09:25:00|2052.6|2032.6|2054.45|2034.45|2054.45|2034.45|2052.55|2032.55|25
1640769910000|2021-12-29 09:25:10|2054.39|2034.39|2055.76|2035.76|2055.76|2035.76|2054.16|2034.16|16
1640769920000|2021-12-29 09:25:20|2055.69|2035.69|2055.32|2035.32|2055.78|2035.78|2055.32|2035.32|6
1640769930000|2021-12-29 09:25:30|2055.34|2035.34|2055.44|2035.44|2055.75|2035.75|2055.34|2035.34|15
1640769940000|2021-12-29 09:25:40|2055.46|2035.46|2055.31|2035.31|2055.46|2035.46|2055.28|2035.28|7
1640769950000|2021-12-29 09:25:50|2055.28|2035.28|2055.33|2035.33|2055.37|2035.37|2054.48|2034.48|24
1640769960000|2021-12-29 09:26:00|2055.29|2035.29|2054.28|2034.28|2055.3|2035.3|2054.23|2034.23|17
1640769970000|2021-12-29 09:26:10|2054.3|2034.3|2054.44|2034.44|2054.91|2034.91|2054.3|2034.3|17
1640769980000|2021-12-29 09:26:20|2054.2|2034.2|2053.41|2033.41|2054.2|2034.2|2053.4|2033.4|18
1640769990000|2021-12-29 09:26:30|2053.42|2033.42|2053.37|2033.37|2053.65|2033.65|2053.35|2033.35|16
1640770000000|2021-12-29 09:26:40|2053.35|2033.35|2052.92|2032.92|2053.53|2033.53|2052.68|2032.68|20
1640770010000|2021-12-29 09:26:50|2052.83|2032.83|2053.61|2033.61|2053.67|2033.67|2052.83|2032.83|22
1640770020000|2021-12-29 09:27:00|2053.59|2033.59|2052.61|2032.61|2053.61|2033.61|2052.61|2032.61|19
1640770030000|2021-12-29 09:27:10|2052.66|2032.66|2051.65|2031.65|2052.66|2032.66|2051.63|2031.63|16
1640770040000|2021-12-29 09:27:20|2051.66|2031.66|2053.23|2033.23|2053.29|2033.29|2051.63|2031.63|18
1640770050000|2021-12-29 09:27:30|2053.22|2033.22|2053.39|2033.39|2053.47|2033.47|2053.16|2033.16|23
1640770060000|2021-12-29 09:27:40|2053.36|2033.36|2054.32|2034.32|2054.32|2034.32|2053.36|2033.36|22
1640770070000|2021-12-29 09:27:50|2055.23|2035.23|2055.17|2035.17|2055.46|2035.46|2055.17|2035.17|7
1640770080000|2021-12-29 09:28:00|2055.21|2035.21|2055.74|2035.74|2055.74|2035.74|2055.08|2035.08|11
1640770090000|2021-12-29 09:28:10|2055.68|2035.68|2055.97|2035.97|2055.97|2035.97|2055.68|2035.68|6
1640770100000|2021-12-29 09:28:20|2055.87|2035.87|2056.41|2036.41|2056.41|2036.41|2055.85|2035.85|4
1640770110000|2021-12-29 09:28:30|2056.31|2036.31|2056.63|2036.63|2056.63|2036.63|2056.31|2036.31|3
1640770120000|2021-12-29 09:28:40|2056.55|2036.55|2056.15|2036.15|2056.63|2036.63|2056.15|2036.15|6
1640770130000|2021-12-29 09:28:50|2055.99|2035.99|2055.95|2035.95|2056.25|2036.25|2055.95|2035.95|5
1640770140000|2021-12-29 09:29:00|2055.98|2035.98|2057.53|2037.53|2057.53|2037.53|2055.95|2035.95|25
1640770150000|2021-12-29 09:29:10|2057.6|2037.6|2058.37|2038.37|2058.37|2038.37|2057.47|2037.47|11
1640770160000|2021-12-29 09:29:20|2058.24|2038.24|2060.1|2040.1|2060.1|2040.1|2058.13|2038.13|19
1640770170000|2021-12-29 09:29:30|2060.07|2040.07|2059.54|2039.54|2060.07|2040.07|2059.52|2039.52|12
1640770180000|2021-12-29 09:29:40|2059.72|2039.72|2059.53|2039.53|2059.72|2039.72|2059.48|2039.48|15
1640770190000|2021-12-29 09:29:50|2059.67|2039.67|2060.18|2040.18|2060.18|2040.18|2059.53|2039.53|12
1640770200000|2021-12-29 09:30:00|2060.15|2040.15|2057.66|2037.66|2060.18|2040.18|2057.59|2037.59|17
1640770210000|2021-12-29 09:30:10|2057.73|2037.73|2058.43|2038.43|2058.43|2038.43|2057.59|2037.59|22
1640770220000|2021-12-29 09:30:20|2058.53|2038.53|2059.7|2039.7|2059.7|2039.7|2058.53|2038.53|18
1640770230000|2021-12-29 09:30:30|2059.73|2039.73|2059.45|2039.45|2059.73|2039.73|2059.35|2039.35|12
1640770240000|2021-12-29 09:30:40|2059.53|2039.53|2061.67|2041.67|2061.71|2041.71|2059.53|2039.53|22
1640770250000|2021-12-29 09:30:50|2061.73|2041.73|2062.87|2042.87|2063.13|2043.13|2061.37|2041.37|16
1640770260000|2021-12-29 09:31:00|2062.88|2042.88|2064.09|2044.09|2064.09|2044.09|2062.88|2042.88|8
1640770270000|2021-12-29 09:31:10|2064.24|2044.24|2064.67|2044.67|2064.8|2044.8|2064.24|2044.24|10
1640770280000|2021-12-29 09:31:20|2064.68|2044.68|2065.32|2045.32|2065.56|2045.56|2064.68|2044.68|12
1640770290000|2021-12-29 09:31:30|2065.49|2045.49|2065.71|2045.71|2065.79|2045.79|2065.46|2045.46|7
1640770300000|2021-12-29 09:31:40|2065.87|2045.87|2067.05|2047.05|2067.3|2047.3|2065.82|2045.82|26
1640770310000|2021-12-29 09:31:50|2067.09|2047.09|2067.93|2047.93|2067.99|2047.99|2066.67|2046.67|21
1640770320000|2021-12-29 09:32:00|2068.21|2048.21|2069.14|2049.14|2069.14|2049.14|2067.91|2047.91|13
1640770330000|2021-12-29 09:32:10|2069.11|2049.11|2069.39|2049.39|2069.69|2049.69|2069|2049|19
1640770340000|2021-12-29 09:32:20|2069.41|2049.41|2069.72|2049.72|2069.74|2049.74|2069.22|2049.22|9
1640770350000|2021-12-29 09:32:30|2069.99|2049.99|2069.45|2049.45|2069.99|2049.99|2069.37|2049.37|19
1640770360000|2021-12-29 09:32:40|2069.35|2049.35|2068.54|2048.54|2069.38|2049.38|2068.5|2048.5|19
1640770370000|2021-12-29 09:32:50|2068.55|2048.55|2068.58|2048.58|2068.65|2048.65|2068.51|2048.51|22
1640770380000|2021-12-29 09:33:00|2068.59|2048.59|2068.5|2048.5|2068.63|2048.63|2068.43|2048.43|16
1640770390000|2021-12-29 09:33:10|2068.52|2048.52|2069.74|2049.74|2069.74|2049.74|2068.52|2048.52|21
1640770400000|2021-12-29 09:33:20|2070.31|2050.31|2071.38|2051.38|2071.38|2051.38|2070.22|2050.22|14
1640770410000|2021-12-29 09:33:30|2071.39|2051.39|2071.28|2051.28|2071.39|2051.39|2070.73|2050.73|17
1640770420000|2021-12-29 09:33:40|2071.23|2051.23|2070.84|2050.84|2071.43|2051.43|2070.39|2050.39|17
1640770430000|2021-12-29 09:33:50|2070.83|2050.83|2071.35|2051.35|2071.35|2051.35|2070.83|2050.83|6
1640770440000|2021-12-29 09:34:00|2071.36|2051.36|2069.77|2049.77|2071.43|2051.43|2069.74|2049.74|18
1640770450000|2021-12-29 09:34:10|2069.81|2049.81|2067.45|2047.45|2069.81|2049.81|2066.89|2046.89|32
1640770460000|2021-12-29 09:34:20|2066.64|2046.64|2067.23|2047.23|2067.23|2047.23|2065.82|2045.82|33
1640770470000|2021-12-29 09:34:30|2067.22|2047.22|2067.32|2047.32|2067.4|2047.4|2067.21|2047.21|10
1640770480000|2021-12-29 09:34:40|2067.34|2047.34|2067.13|2047.13|2067.35|2047.35|2066.73|2046.73|16
1640770490000|2021-12-29 09:34:50|2067.02|2047.02|2066.74|2046.74|2067.45|2047.45|2066.66|2046.66|26
1640770500000|2021-12-29 09:35:00|2066.81|2046.81|2066.55|2046.55|2067.16|2047.16|2066.55|2046.55|17
1640770510000|2021-12-29 09:35:10|2066.89|2046.89|2066.73|2046.73|2067.35|2047.35|2066.73|2046.73|23
1640770520000|2021-12-29 09:35:20|2066.7|2046.7|2067.28|2047.28|2067.4|2047.4|2066.51|2046.51|18
1640770530000|2021-12-29 09:35:30|2067.38|2047.38|2066.89|2046.89|2067.38|2047.38|2066.75|2046.75|16
1640770540000|2021-12-29 09:35:40|2066.92|2046.92|2067.65|2047.65|2067.67|2047.67|2066.88|2046.88|19
1640770550000|2021-12-29 09:35:50|2067.55|2047.55|2068|2048|2068.09|2048.09|2067.55|2047.55|20
1640770560000|2021-12-29 09:36:00|2068.23|2048.23|2068.37|2048.37|2068.37|2048.37|2068.23|2048.23|6
1640770570000|2021-12-29 09:36:10|2068.38|2048.38|2067.51|2047.51|2068.59|2048.59|2067.51|2047.51|20
1640770580000|2021-12-29 09:36:20|2067.11|2047.11|2067.18|2047.18|2067.18|2047.18|2067.11|2047.11|2
1640770590000|2021-12-29 09:36:30|2067.43|2047.43|2067.02|2047.02|2067.43|2047.43|2066.88|2046.88|10
1640770600000|2021-12-29 09:36:40|2066.92|2046.92|2066.45|2046.45|2066.92|2046.92|2066.25|2046.25|22
1640770610000|2021-12-29 09:36:50|2066.55|2046.55|2068.58|2048.58|2068.62|2048.62|2066.55|2046.55|23
1640770620000|2021-12-29 09:37:00|2068.62|2048.62|2070.63|2050.63|2070.63|2050.63|2068.6|2048.6|19
1640770630000|2021-12-29 09:37:10|2070.8|2050.8|2074.61|2054.61|2074.61|2054.61|2070.8|2050.8|23
1640770640000|2021-12-29 09:37:20|2074.62|2054.62|2075.32|2055.32|2076.23|2056.23|2074.55|2054.55|25
1640770650000|2021-12-29 09:37:30|2075.33|2055.33|2074.44|2054.44|2075.42|2055.42|2074.36|2054.36|30
1640770660000|2021-12-29 09:37:40|2074.46|2054.46|2074.44|2054.44|2075.05|2055.05|2074.27|2054.27|26
1640770670000|2021-12-29 09:37:50|2074.42|2054.42|2075.39|2055.39|2075.39|2055.39|2074.42|2054.42|25
1640770680000|2021-12-29 09:38:00|2074.95|2054.95|2074.79|2054.79|2074.96|2054.96|2074.56|2054.56|31
1640770690000|2021-12-29 09:38:10|2074.77|2054.77|2075|2055|2075|2055|2074.65|2054.65|30
1640770700000|2021-12-29 09:38:20|2074.91|2054.91|2072.7|2052.7|2074.91|2054.91|2072.67|2052.67|27
1640770710000|2021-12-29 09:38:30|2072.71|2052.71|2073.16|2053.16|2073.18|2053.18|2072.51|2052.51|22
1640770720000|2021-12-29 09:38:40|2073.17|2053.17|2074.68|2054.68|2074.68|2054.68|2073.04|2053.04|21
1640770730000|2021-12-29 09:38:50|2074.6|2054.6|2075.21|2055.21|2075.21|2055.21|2074.59|2054.59|11
1640770740000|2021-12-29 09:39:00|2075.18|2055.18|2074.18|2054.18|2075.25|2055.25|2074.05|2054.05|19
1640770750000|2021-12-29 09:39:10|2074.19|2054.19|2074.23|2054.23|2074.23|2054.23|2074.16|2054.16|4
1640770760000|2021-12-29 09:39:20|2074.24|2054.24|2075.1|2055.1|2075.22|2055.22|2074.24|2054.24|19
1640770770000|2021-12-29 09:39:30|2075.13|2055.13|2074.81|2054.81|2075.22|2055.22|2074.79|2054.79|27
1640770780000|2021-12-29 09:39:40|2074.62|2054.62|2075.01|2055.01|2075.02|2055.02|2074.57|2054.57|17
1640770790000|2021-12-29 09:39:50|2075.03|2055.03|2074.43|2054.43|2075.03|2055.03|2074.42|2054.42|22
1640770800000|2021-12-29 09:40:00|2074.51|2054.51|2074.66|2054.66|2074.9|2054.9|2072.52|2052.52|20
1640770810000|2021-12-29 09:40:10|2074.8|2054.8|2076.79|2056.79|2077.02|2057.02|2074.69|2054.69|23
1640770820000|2021-12-29 09:40:20|2076.85|2056.85|2076.81|2056.81|2076.98|2056.98|2076.81|2056.81|6
1640770830000|2021-12-29 09:40:30|2076.84|2056.84|2077.19|2057.19|2077.19|2057.19|2076.84|2056.84|10
1640770840000|2021-12-29 09:40:40|2077.15|2057.15|2077.53|2057.53|2077.53|2057.53|2077.14|2057.14|12
1640770850000|2021-12-29 09:40:50|2077.5|2057.5|2077.36|2057.36|2077.76|2057.76|2077.35|2057.35|20
1640770860000|2021-12-29 09:41:00|2077.41|2057.41|2076.51|2056.51|2077.45|2057.45|2076.51|2056.51|21
1640770870000|2021-12-29 09:41:10|2076.53|2056.53|2076.83|2056.83|2076.83|2056.83|2076.49|2056.49|9
1640770880000|2021-12-29 09:41:20|2076.87|2056.87|2077.04|2057.04|2077.04|2057.04|2076.79|2056.79|11
1640770890000|2021-12-29 09:41:30|2077.09|2057.09|2076.82|2056.82|2077.09|2057.09|2076.82|2056.82|6
1640770900000|2021-12-29 09:41:40|2076.81|2056.81|2076.36|2056.36|2077.05|2057.05|2076.36|2056.36|19
1640770910000|2021-12-29 09:41:50|2076.32|2056.32|2075.59|2055.59|2076.32|2056.32|2075.59|2055.59|13
1640770920000|2021-12-29 09:42:00|2075.64|2055.64|2076.41|2056.41|2076.41|2056.41|2075.54|2055.54|15
1640770930000|2021-12-29 09:42:10|2076.4|2056.4|2076.35|2056.35|2076.68|2056.68|2076.33|2056.33|19
1640770940000|2021-12-29 09:42:20|2076.45|2056.45|2076.25|2056.25|2076.45|2056.45|2076.17|2056.17|20
1640770950000|2021-12-29 09:42:30|2076.22|2056.22|2075.57|2055.57|2076.36|2056.36|2075.57|2055.57|23
1640770960000|2021-12-29 09:42:40|2075.52|2055.52|2075.48|2055.48|2075.57|2055.57|2075.48|2055.48|17
1640770970000|2021-12-29 09:42:50|2075.49|2055.49|2074.47|2054.47|2075.59|2055.59|2074.33|2054.33|20
1640770980000|2021-12-29 09:43:00|2074.37|2054.37|2071.22|2051.22|2074.41|2054.41|2071.22|2051.22|31
1640770990000|2021-12-29 09:43:10|2071.31|2051.31|2070.93|2050.93|2071.35|2051.35|2070.37|2050.37|30
1640771000000|2021-12-29 09:43:20|2070.95|2050.95|2070.69|2050.69|2071.03|2051.03|2070.69|2050.69|20
1640771010000|2021-12-29 09:43:30|2070.67|2050.67|2069.75|2049.75|2070.67|2050.67|2069.09|2049.09|26
1640771020000|2021-12-29 09:43:40|2069.8|2049.8|2070.99|2050.99|2070.99|2050.99|2069.64|2049.64|28
1640771030000|2021-12-29 09:43:50|2071.01|2051.01|2072.27|2052.27|2072.34|2052.34|2071.01|2051.01|19
1640771040000|2021-12-29 09:44:00|2072.34|2052.34|2074.14|2054.14|2074.14|2054.14|2072.34|2052.34|19
1640771050000|2021-12-29 09:44:10|2074.18|2054.18|2075.62|2055.62|2075.62|2055.62|2074.18|2054.18|20
1640771060000|2021-12-29 09:44:20|2075.66|2055.66|2076.83|2056.83|2076.83|2056.83|2075.66|2055.66|20
1640771070000|2021-12-29 09:44:30|2076.75|2056.75|2075.83|2055.83|2076.75|2056.75|2075.49|2055.49|17
1640771080000|2021-12-29 09:44:40|2075.86|2055.86|2075.48|2055.48|2076.02|2056.02|2075.48|2055.48|23
1640771090000|2021-12-29 09:44:50|2075.46|2055.46|2075.34|2055.34|2075.46|2055.46|2075.1|2055.1|25
1640771100000|2021-12-29 09:45:00|2075.32|2055.32|2076.11|2056.11|2076.11|2056.11|2075.2|2055.2|32
1640771110000|2021-12-29 09:45:10|2076.08|2056.08|2075.1|2055.1|2076.28|2056.28|2075.1|2055.1|34
1640771120000|2021-12-29 09:45:20|2075.04|2055.04|2074.93|2054.93|2075.17|2055.17|2074.75|2054.75|13
1640771130000|2021-12-29 09:45:30|2074.92|2054.92|2074.58|2054.58|2075.19|2055.19|2074.58|2054.58|25
1640771140000|2021-12-29 09:45:40|2074.61|2054.61|2073.27|2053.27|2074.61|2054.61|2073.2|2053.2|23
1640771150000|2021-12-29 09:45:50|2073.16|2053.16|2073.61|2053.61|2073.9|2053.9|2072.97|2052.97|26
1640771160000|2021-12-29 09:46:00|2073.96|2053.96|2075.36|2055.36|2075.36|2055.36|2073.96|2053.96|27
1640771170000|2021-12-29 09:46:10|2075.3|2055.3|2075.47|2055.47|2075.47|2055.47|2075.23|2055.23|10
1640771180000|2021-12-29 09:46:20|2075.48|2055.48|2077.28|2057.28|2077.28|2057.28|2075.48|2055.48|21
1640771190000|2021-12-29 09:46:30|2077.31|2057.31|2077.98|2057.98|2078.03|2058.03|2077.31|2057.31|23
1640771200000|2021-12-29 09:46:40|2078.24|2058.24|2076.91|2056.91|2078.48|2058.48|2075.62|2055.62|28
1640771210000|2021-12-29 09:46:50|2076.82|2056.82|2075.69|2055.69|2077.2|2057.2|2075.54|2055.54|32
1640771220000|2021-12-29 09:47:00|2075.74|2055.74|2076.64|2056.64|2076.71|2056.71|2075.74|2055.74|16
1640771230000|2021-12-29 09:47:10|2076.37|2056.37|2076.13|2056.13|2076.38|2056.38|2076.13|2056.13|6
1640771240000|2021-12-29 09:47:20|2076.36|2056.36|2076.54|2056.54|2076.54|2056.54|2075.75|2055.75|15
1640771250000|2021-12-29 09:47:30|2076.78|2056.78|2076.64|2056.64|2076.78|2056.78|2076.54|2056.54|6
1640771260000|2021-12-29 09:47:40|2076.33|2056.33|2076.52|2056.52|2076.64|2056.64|2076.08|2056.08|10
1640771270000|2021-12-29 09:47:50|2076.61|2056.61|2078.22|2058.22|2078.6|2058.6|2076.52|2056.52|27
1640771280000|2021-12-29 09:48:00|2078.24|2058.24|2078.98|2058.98|2079.05|2059.05|2077.97|2057.97|23
1640771290000|2021-12-29 09:48:10|2078.99|2058.99|2078.85|2058.85|2079.09|2059.09|2078.48|2058.48|17
1640771300000|2021-12-29 09:48:20|2078.89|2058.89|2078.56|2058.56|2079.12|2059.12|2078.56|2058.56|8
1640771310000|2021-12-29 09:48:30|2078.42|2058.42|2078.45|2058.45|2078.59|2058.59|2078.33|2058.33|17
1640771320000|2021-12-29 09:48:40|2078.46|2058.46|2078.41|2058.41|2078.51|2058.51|2078.36|2058.36|24
1640771330000|2021-12-29 09:48:50|2078.19|2058.19|2078.88|2058.88|2078.88|2058.88|2077.67|2057.67|19
1640771340000|2021-12-29 09:49:00|2078.92|2058.92|2079.51|2059.51|2079.77|2059.77|2078.89|2058.89|22
1640771350000|2021-12-29 09:49:10|2079.54|2059.54|2079.67|2059.67|2079.89|2059.89|2079.54|2059.54|21
1640771360000|2021-12-29 09:49:20|2079.74|2059.74|2080.19|2060.19|2080.19|2060.19|2079.67|2059.67|15
1640771370000|2021-12-29 09:49:30|2079.88|2059.88|2079.71|2059.71|2080.39|2060.39|2079.64|2059.64|18
1640771380000|2021-12-29 09:49:40|2079.81|2059.81|2081.1|2061.1|2081.1|2061.1|2079.78|2059.78|17
1640771390000|2021-12-29 09:49:50|2081.14|2061.14|2081.52|2061.52|2081.52|2061.52|2081.14|2061.14|15
1640771400000|2021-12-29 09:50:00|2081.42|2061.42|2082.78|2062.78|2082.78|2062.78|2081.42|2061.42|18
1640771410000|2021-12-29 09:50:10|2082.97|2062.97|2084.89|2064.89|2085.54|2065.54|2082.72|2062.72|35
1640771420000|2021-12-29 09:50:20|2084.8|2064.8|2083.21|2063.21|2084.95|2064.95|2083.21|2063.21|31
1640771430000|2021-12-29 09:50:30|2083.22|2063.22|2084.16|2064.16|2084.23|2064.23|2083.1|2063.1|24
1640771440000|2021-12-29 09:50:40|2084.15|2064.15|2084.44|2064.44|2084.6|2064.6|2083.89|2063.89|20
1640771450000|2021-12-29 09:50:50|2084.6|2064.6|2085.08|2065.08|2085.13|2065.13|2084.22|2064.22|23
1640771460000|2021-12-29 09:51:00|2084.86|2064.86|2089.1|2069.1|2089.1|2069.1|2084.86|2064.86|25
1640771470000|2021-12-29 09:51:10|2088.77|2068.77|2088.98|2068.98|2088.98|2068.98|2088.53|2068.53|15
1640771480000|2021-12-29 09:51:20|2089.04|2069.04|2088.96|2068.96|2089.52|2069.52|2088.78|2068.78|15
1640771490000|2021-12-29 09:51:30|2088.97|2068.97|2087.86|2067.86|2089.36|2069.36|2087.86|2067.86|25
1640771500000|2021-12-29 09:51:40|2087.94|2067.94|2088.34|2068.34|2088.37|2068.37|2087.94|2067.94|28
1640771510000|2021-12-29 09:51:50|2088.31|2068.31|2087.04|2067.04|2088.31|2068.31|2087.04|2067.04|24
1640771520000|2021-12-29 09:52:00|2087.03|2067.03|2085.68|2065.68|2087.03|2067.03|2085.68|2065.68|23
1640771530000|2021-12-29 09:52:10|2085.72|2065.72|2086.47|2066.47|2086.56|2066.56|2085.69|2065.69|30
1640771540000|2021-12-29 09:52:20|2086.74|2066.74|2088.53|2068.53|2088.53|2068.53|2086.74|2066.74|17
1640771550000|2021-12-29 09:52:30|2088.67|2068.67|2088.33|2068.33|2088.67|2068.67|2088.33|2068.33|11
1640771560000|2021-12-29 09:52:40|2088.37|2068.37|2088.4|2068.4|2088.4|2068.4|2088.35|2068.35|6
1640771570000|2021-12-29 09:52:50|2088.43|2068.43|2090.89|2070.89|2090.9|2070.9|2088.43|2068.43|29
1640771580000|2021-12-29 09:53:00|2090.88|2070.88|2090.81|2070.81|2091.21|2071.21|2090.7|2070.7|30
1640771590000|2021-12-29 09:53:10|2090.73|2070.73|2089.15|2069.15|2090.73|2070.73|2089.15|2069.15|30
1640771600000|2021-12-29 09:53:20|2089.16|2069.16|2088.97|2068.97|2089.16|2069.16|2088.28|2068.28|29
1640771610000|2021-12-29 09:53:30|2088.69|2068.69|2089.01|2069.01|2089.01|2069.01|2088.34|2068.34|21
1640771620000|2021-12-29 09:53:40|2089.04|2069.04|2089.29|2069.29|2089.56|2069.56|2089.03|2069.03|13
1640771630000|2021-12-29 09:53:50|2089.26|2069.26|2089.73|2069.73|2089.97|2069.97|2089.04|2069.04|17
1640771640000|2021-12-29 09:54:00|2090.2|2070.2|2089.62|2069.62|2090.33|2070.33|2089.62|2069.62|13
1640771650000|2021-12-29 09:54:10|2089.63|2069.63|2089.55|2069.55|2090|2070|2089.52|2069.52|19
1640771660000|2021-12-29 09:54:20|2089.6|2069.6|2089.58|2069.58|2089.6|2069.6|2089.48|2069.48|17
1640771670000|2021-12-29 09:54:30|2089.77|2069.77|2093.81|2073.81|2094.23|2074.23|2089.19|2069.19|29
1640771680000|2021-12-29 09:54:40|2093.69|2073.69|2093.23|2073.23|2093.81|2073.81|2093.19|2073.19|15
1640771690000|2021-12-29 09:54:50|2093.32|2073.32|2094.42|2074.42|2094.56|2074.56|2093.03|2073.03|30
1640771700000|2021-12-29 09:55:00|2094.53|2074.53|2094.14|2074.14|2094.84|2074.84|2094.14|2074.14|28
1640771710000|2021-12-29 09:55:10|2093.96|2073.96|2092.49|2072.49|2093.96|2073.96|2092.38|2072.38|27
1640771720000|2021-12-29 09:55:20|2092.48|2072.48|2091.53|2071.53|2092.73|2072.73|2091.53|2071.53|30
1640771730000|2021-12-29 09:55:30|2091.51|2071.51|2089.11|2069.11|2091.52|2071.52|2089.11|2069.11|19
1640771740000|2021-12-29 09:55:40|2089.06|2069.06|2092.95|2072.95|2093.08|2073.08|2087.96|2067.96|35
1640771750000|2021-12-29 09:55:50|2093.07|2073.07|2093.16|2073.16|2093.62|2073.62|2092.92|2072.92|25
1640771760000|2021-12-29 09:56:00|2093.15|2073.15|2091.35|2071.35|2093.21|2073.21|2091.13|2071.13|32
1640771770000|2021-12-29 09:56:10|2091.44|2071.44|2091.79|2071.79|2091.99|2071.99|2091.44|2071.44|30
1640771780000|2021-12-29 09:56:20|2091.78|2071.78|2091.99|2071.99|2092.19|2072.19|2091.59|2071.59|27
1640771790000|2021-12-29 09:56:30|2092.03|2072.03|2091.45|2071.45|2092.1|2072.1|2091.1|2071.1|25
1640771800000|2021-12-29 09:56:40|2091.46|2071.46|2090.42|2070.42|2091.49|2071.49|2090.26|2070.26|29
1640771810000|2021-12-29 09:56:50|2090.4|2070.4|2089.99|2069.99|2090.43|2070.43|2089.71|2069.71|29
1640771820000|2021-12-29 09:57:00|2090.36|2070.36|2089.92|2069.92|2090.36|2070.36|2089.8|2069.8|22
1640771830000|2021-12-29 09:57:10|2089.9|2069.9|2089.48|2069.48|2089.9|2069.9|2089.48|2069.48|20
1640771840000|2021-12-29 09:57:20|2089.63|2069.63|2090.58|2070.58|2090.61|2070.61|2089.63|2069.63|23
1640771850000|2021-12-29 09:57:30|2090.57|2070.57|2090.58|2070.58|2091.02|2071.02|2090.54|2070.54|23
1640771860000|2021-12-29 09:57:40|2090.55|2070.55|2090.17|2070.17|2090.55|2070.55|2090.17|2070.17|18
1640771870000|2021-12-29 09:57:50|2090.16|2070.16|2088.66|2068.66|2090.16|2070.16|2088.66|2068.66|26
1640771880000|2021-12-29 09:58:00|2088.7|2068.7|2088.41|2068.41|2088.74|2068.74|2088.17|2068.17|21
1640771890000|2021-12-29 09:58:10|2088.34|2068.34|2088.04|2068.04|2088.41|2068.41|2087.87|2067.87|26
1640771900000|2021-12-29 09:58:20|2088.05|2068.05|2089.24|2069.24|2089.24|2069.24|2088.04|2068.04|24
1640771910000|2021-12-29 09:58:30|2089.2|2069.2|2088.88|2068.88|2089.66|2069.66|2088.88|2068.88|17
1640771920000|2021-12-29 09:58:40|2088.86|2068.86|2088.55|2068.55|2088.86|2068.86|2088.55|2068.55|18
1640771930000|2021-12-29 09:58:50|2088.56|2068.56|2088.64|2068.64|2088.64|2068.64|2088.55|2068.55|5
1640771940000|2021-12-29 09:59:00|2088.63|2068.63|2087.07|2067.07|2088.63|2068.63|2087.03|2067.03|29
1640771950000|2021-12-29 09:59:10|2087.05|2067.05|2084.2|2064.2|2087.05|2067.05|2084.08|2064.08|30
1640771960000|2021-12-29 09:59:20|2084.18|2064.18|2083.81|2063.81|2084.18|2064.18|2082.96|2062.96|26
1640771970000|2021-12-29 09:59:30|2083.76|2063.76|2083.63|2063.63|2083.86|2063.86|2083.6|2063.6|14
1640771980000|2021-12-29 09:59:40|2083.71|2063.71|2083.64|2063.64|2083.81|2063.81|2083.61|2063.61|13
1640771990000|2021-12-29 09:59:50|2083.67|2063.67|2083.67|2063.67|2083.92|2063.92|2083.62|2063.62|18
1640772000000|2021-12-29 10:00:00|2083.69|2063.69|2084.29|2064.29|2084.29|2064.29|2083.66|2063.66|11
1640772010000|2021-12-29 10:00:10|2084.43|2064.43|2086.64|2066.64|2086.64|2066.64|2084.35|2064.35|24
1640772020000|2021-12-29 10:00:20|2086.71|2066.71|2087.62|2067.62|2087.9|2067.9|2086.67|2066.67|17
1640772030000|2021-12-29 10:00:30|2087.69|2067.69|2084.75|2064.75|2087.74|2067.74|2084.66|2064.66|36
1640772040000|2021-12-29 10:00:40|2084.8|2064.8|2082.07|2062.07|2084.8|2064.8|2081.37|2061.37|35
1640772050000|2021-12-29 10:00:50|2082.02|2062.02|2082.58|2062.58|2082.72|2062.72|2081.88|2061.88|25
1640772060000|2021-12-29 10:01:00|2082.56|2062.56|2082.38|2062.38|2082.56|2062.56|2082.34|2062.34|24
1640772070000|2021-12-29 10:01:10|2082.36|2062.36|2081.59|2061.59|2082.37|2062.37|2081.59|2061.59|18
1640772080000|2021-12-29 10:01:20|2081.65|2061.65|2081.13|2061.13|2081.65|2061.65|2081.13|2061.13|11
1640772090000|2021-12-29 10:01:30|2081.18|2061.18|2080.54|2060.54|2081.18|2061.18|2080.03|2060.03|18
1640772100000|2021-12-29 10:01:40|2080.67|2060.67|2081.84|2061.84|2081.84|2061.84|2080.67|2060.67|26
1640772110000|2021-12-29 10:01:50|2081.91|2061.91|2081.92|2061.92|2081.99|2061.99|2081.84|2061.84|12
1640772120000|2021-12-29 10:02:00|2081.6|2061.6|2082.43|2062.43|2082.43|2062.43|2081.57|2061.57|12
1640772130000|2021-12-29 10:02:10|2082.42|2062.42|2082.29|2062.29|2082.43|2062.43|2081.79|2061.79|19
1640772140000|2021-12-29 10:02:20|2082.33|2062.33|2082.34|2062.34|2082.36|2062.36|2082.33|2062.33|13
1640772160000|2021-12-29 10:02:40|2082.39|2062.39|2081.31|2061.31|2082.39|2062.39|2081.31|2061.31|17
1640772170000|2021-12-29 10:02:50|2081.29|2061.29|2080.57|2060.57|2081.58|2061.58|2080.49|2060.49|15
1640772180000|2021-12-29 10:03:00|2080.6|2060.6|2080.25|2060.25|2080.6|2060.6|2079.93|2059.93|19
1640772190000|2021-12-29 10:03:10|2079.94|2059.94|2079.12|2059.12|2080.17|2060.17|2079.12|2059.12|20
1640772200000|2021-12-29 10:03:20|2079.13|2059.13|2081.55|2061.55|2081.56|2061.56|2079.13|2059.13|32
1640772210000|2021-12-29 10:03:30|2081.52|2061.52|2082.11|2062.11|2082.14|2062.14|2081.49|2061.49|19
1640772220000|2021-12-29 10:03:40|2082.07|2062.07|2082.27|2062.27|2082.35|2062.35|2081.73|2061.73|18
1640772230000|2021-12-29 10:03:50|2082.28|2062.28|2083.47|2063.47|2083.47|2063.47|2082.26|2062.26|15
1640772240000|2021-12-29 10:04:00|2083.46|2063.46|2083.75|2063.75|2083.82|2063.82|2083.35|2063.35|13
1640772250000|2021-12-29 10:04:10|2083.77|2063.77|2083.85|2063.85|2083.85|2063.85|2083.75|2063.75|14
1640772260000|2021-12-29 10:04:20|2083.71|2063.71|2081.56|2061.56|2083.72|2063.72|2081.5|2061.5|26
1640772270000|2021-12-29 10:04:30|2081.55|2061.55|2080.86|2060.86|2081.66|2061.66|2080.86|2060.86|12
1640772280000|2021-12-29 10:04:40|2080.99|2060.99|2081.04|2061.04|2081.05|2061.05|2079.74|2059.74|23
1640772290000|2021-12-29 10:04:50|2080.94|2060.94|2080.97|2060.97|2080.97|2060.97|2080.45|2060.45|14
1640772300000|2021-12-29 10:05:00|2080.96|2060.96|2081.58|2061.58|2081.63|2061.63|2080.92|2060.92|24
1640772310000|2021-12-29 10:05:10|2081.54|2061.54|2081.65|2061.65|2082.17|2062.17|2081.54|2061.54|24
1640772320000|2021-12-29 10:05:20|2081.61|2061.61|2081.49|2061.49|2081.64|2061.64|2081.22|2061.22|21
1640772330000|2021-12-29 10:05:30|2081.46|2061.46|2081.43|2061.43|2081.46|2061.46|2080.95|2060.95|20
1640772340000|2021-12-29 10:05:40|2081.42|2061.42|2080.49|2060.49|2081.46|2061.46|2080.49|2060.49|15
1640772350000|2021-12-29 10:05:50|2080.55|2060.55|2080.54|2060.54|2080.55|2060.55|2080.54|2060.54|2
1640772360000|2021-12-29 10:06:00|2080.57|2060.57|2080.57|2060.57|2080.71|2060.71|2080.52|2060.52|13
1640772370000|2021-12-29 10:06:10|2080.59|2060.59|2080.56|2060.56|2080.62|2060.62|2080.56|2060.56|4
1640772380000|2021-12-29 10:06:20|2080.59|2060.59|2081.41|2061.41|2081.41|2061.41|2080.59|2060.59|13
1640772390000|2021-12-29 10:06:30|2081.42|2061.42|2082.05|2062.05|2082.07|2062.07|2081.42|2061.42|11
1640772400000|2021-12-29 10:06:40|2081.61|2061.61|2080.93|2060.93|2081.77|2061.77|2080.93|2060.93|23
1640772410000|2021-12-29 10:06:50|2080.92|2060.92|2081.52|2061.52|2081.58|2061.58|2080.83|2060.83|24
1640772420000|2021-12-29 10:07:00|2081.56|2061.56|2081.66|2061.66|2081.66|2061.66|2081.4|2061.4|27
1640772430000|2021-12-29 10:07:10|2081.65|2061.65|2082.51|2062.51|2082.54|2062.54|2081.62|2061.62|23
1640772440000|2021-12-29 10:07:20|2082.61|2062.61|2084.69|2064.69|2085.18|2065.18|2082.61|2062.61|33
1640772450000|2021-12-29 10:07:30|2084.71|2064.71|2085.84|2065.84|2086.22|2066.22|2084.52|2064.52|31
1640772460000|2021-12-29 10:07:40|2085.83|2065.83|2085.59|2065.59|2085.99|2065.99|2085.51|2065.51|23
1640772470000|2021-12-29 10:07:50|2085.6|2065.6|2085.22|2065.22|2085.6|2065.6|2085.21|2065.21|25
1640772480000|2021-12-29 10:08:00|2085.17|2065.17|2085.3|2065.3|2085.3|2065.3|2084.84|2064.84|19
1640772490000|2021-12-29 10:08:10|2085.33|2065.33|2084.35|2064.35|2085.34|2065.34|2084.34|2064.34|18
1640772500000|2021-12-29 10:08:20|2084.34|2064.34|2083.55|2063.55|2084.4|2064.4|2083.49|2063.49|20
1640772510000|2021-12-29 10:08:30|2083.61|2063.61|2083.49|2063.49|2083.61|2063.61|2083.47|2063.47|15
1640772520000|2021-12-29 10:08:40|2083.47|2063.47|2083.64|2063.64|2083.7|2063.7|2083.47|2063.47|15
1640772530000|2021-12-29 10:08:50|2083.66|2063.66|2083.42|2063.42|2083.66|2063.66|2083.08|2063.08|17
1640772540000|2021-12-29 10:09:00|2083.41|2063.41|2082.76|2062.76|2083.48|2063.48|2082.76|2062.76|24
1640772550000|2021-12-29 10:09:10|2082.71|2062.71|2083.47|2063.47|2083.5|2063.5|2082.59|2062.59|26
1640772560000|2021-12-29 10:09:20|2083.45|2063.45|2082.77|2062.77|2083.47|2063.47|2082.71|2062.71|19
1640772570000|2021-12-29 10:09:30|2082.76|2062.76|2082.86|2062.86|2082.88|2062.88|2082.64|2062.64|14
1640772580000|2021-12-29 10:09:40|2082.82|2062.82|2082.92|2062.92|2083.05|2063.05|2082.82|2062.82|11
1640772590000|2021-12-29 10:09:50|2082.91|2062.91|2083.93|2063.93|2083.93|2063.93|2082.91|2062.91|27
1640772600000|2021-12-29 10:10:00|2083.92|2063.92|2083.56|2063.56|2084.35|2064.35|2083.55|2063.55|23
1640772610000|2021-12-29 10:10:10|2083.54|2063.54|2082.91|2062.91|2083.54|2063.54|2082.8|2062.8|18
1640772620000|2021-12-29 10:10:20|2082.93|2062.93|2083.04|2063.04|2083.25|2063.25|2082.93|2062.93|22
1640772630000|2021-12-29 10:10:30|2083.17|2063.17|2082.69|2062.69|2083.37|2063.37|2082.69|2062.69|10
1640772640000|2021-12-29 10:10:40|2082.7|2062.7|2081.97|2061.97|2082.7|2062.7|2081.97|2061.97|11
1640772650000|2021-12-29 10:10:50|2081.95|2061.95|2080.63|2060.63|2081.95|2061.95|2080.6|2060.6|9
1640772660000|2021-12-29 10:11:00|2080.64|2060.64|2080.71|2060.71|2080.71|2060.71|2080.62|2060.62|15
1640772670000|2021-12-29 10:11:10|2080.74|2060.74|2081.92|2061.92|2082.38|2062.38|2080.74|2060.74|19
1640772680000|2021-12-29 10:11:20|2081.81|2061.81|2081.46|2061.46|2081.81|2061.81|2081.4|2061.4|21
1640772690000|2021-12-29 10:11:30|2081.47|2061.47|2080.97|2060.97|2081.47|2061.47|2080.95|2060.95|16
1640772700000|2021-12-29 10:11:40|2080.96|2060.96|2080.43|2060.43|2081.02|2061.02|2080.4|2060.4|21
1640772710000|2021-12-29 10:11:50|2080.42|2060.42|2081.55|2061.55|2081.55|2061.55|2079.94|2059.94|17
1640772720000|2021-12-29 10:12:00|2081.98|2061.98|2083.83|2063.83|2084.16|2064.16|2081.97|2061.97|24
1640772730000|2021-12-29 10:12:10|2083.73|2063.73|2086.87|2066.87|2087.87|2067.87|2083.73|2063.73|38
1640772740000|2021-12-29 10:12:20|2087.05|2067.05|2086.38|2066.38|2087.05|2067.05|2086.35|2066.35|27
1640772750000|2021-12-29 10:12:30|2086.41|2066.41|2086.37|2066.37|2086.41|2066.41|2086.28|2066.28|17
1640772760000|2021-12-29 10:12:40|2086.34|2066.34|2085.48|2065.48|2086.35|2066.35|2085.48|2065.48|23
1640772770000|2021-12-29 10:12:50|2085.41|2065.41|2084.94|2064.94|2085.54|2065.54|2084.94|2064.94|20
1640772780000|2021-12-29 10:13:00|2084.96|2064.96|2084.26|2064.26|2085.02|2065.02|2083.62|2063.62|24
1640772790000|2021-12-29 10:13:10|2084.28|2064.28|2083.62|2063.62|2084.43|2064.43|2083.6|2063.6|17
1640772800000|2021-12-29 10:13:20|2083.66|2063.66|2083.27|2063.27|2083.7|2063.7|2083.27|2063.27|19
1640772810000|2021-12-29 10:13:30|2083.28|2063.28|2084.12|2064.12|2084.29|2064.29|2083.1|2063.1|16
1640772820000|2021-12-29 10:13:40|2083.73|2063.73|2083.78|2063.78|2083.9|2063.9|2083.67|2063.67|11
1640772830000|2021-12-29 10:13:50|2084.17|2064.17|2084|2064|2084.19|2064.19|2084|2064|14
1640772840000|2021-12-29 10:14:00|2083.98|2063.98|2084.04|2064.04|2084.05|2064.05|2083.81|2063.81|25
1640772850000|2021-12-29 10:14:10|2083.99|2063.99|2084.82|2064.82|2085.14|2065.14|2083.91|2063.91|26
1640772860000|2021-12-29 10:14:20|2084.87|2064.87|2084.87|2064.87|2084.91|2064.91|2084.84|2064.84|18
1640772870000|2021-12-29 10:14:30|2084.88|2064.88|2085.28|2065.28|2085.37|2065.37|2084.81|2064.81|23
1640772880000|2021-12-29 10:14:40|2085.3|2065.3|2086.23|2066.23|2086.24|2066.24|2085.3|2065.3|14
1640772890000|2021-12-29 10:14:50|2086.2|2066.2|2085.01|2065.01|2086.26|2066.26|2085.01|2065.01|24
1640772900000|2021-12-29 10:15:00|2085.02|2065.02|2084.64|2064.64|2085.12|2065.12|2084.63|2064.63|20
1640772910000|2021-12-29 10:15:10|2084.63|2064.63|2086.07|2066.07|2086.08|2066.08|2084.63|2064.63|22
1640772920000|2021-12-29 10:15:20|2086.13|2066.13|2085.41|2065.41|2086.13|2066.13|2085.41|2065.41|9
1640772930000|2021-12-29 10:15:30|2085.47|2065.47|2082.59|2062.59|2085.47|2065.47|2082.56|2062.56|30
1640772940000|2021-12-29 10:15:40|2082.71|2062.71|2082.84|2062.84|2083.05|2063.05|2082.68|2062.68|19
1640772950000|2021-12-29 10:15:50|2082.86|2062.86|2082.35|2062.35|2082.89|2062.89|2082.32|2062.32|15
1640772960000|2021-12-29 10:16:00|2082.33|2062.33|2082.4|2062.4|2082.4|2062.4|2082.24|2062.24|13
1640772970000|2021-12-29 10:16:10|2082.35|2062.35|2082.48|2062.48|2082.49|2062.49|2082.35|2062.35|13
1640772980000|2021-12-29 10:16:20|2082.46|2062.46|2082.45|2062.45|2082.46|2062.46|2082.45|2062.45|4
1640772990000|2021-12-29 10:16:30|2082.46|2062.46|2082.66|2062.66|2082.68|2062.68|2082.16|2062.16|24
1640773000000|2021-12-29 10:16:40|2082.73|2062.73|2082.81|2062.81|2082.81|2062.81|2082.66|2062.66|13
1640773010000|2021-12-29 10:16:50|2082.8|2062.8|2083.16|2063.16|2083.2|2063.2|2082.8|2062.8|15
1640773020000|2021-12-29 10:17:00|2083.2|2063.2|2082.37|2062.37|2083.25|2063.25|2082.34|2062.34|15
1640773030000|2021-12-29 10:17:10|2082.36|2062.36|2082.28|2062.28|2082.37|2062.37|2081.72|2061.72|27
1640773040000|2021-12-29 10:17:20|2082.27|2062.27|2082.24|2062.24|2082.35|2062.35|2081.83|2061.83|21
1640773050000|2021-12-29 10:17:30|2082.29|2062.29|2081.46|2061.46|2082.39|2062.39|2081.46|2061.46|14
1640773060000|2021-12-29 10:17:40|2081.43|2061.43|2081.21|2061.21|2081.43|2061.43|2081.1|2061.1|16
1640773070000|2021-12-29 10:17:50|2080.89|2060.89|2080.87|2060.87|2081.12|2061.12|2080.77|2060.77|10
1640773080000|2021-12-29 10:18:00|2080.95|2060.95|2080.52|2060.52|2081.07|2061.07|2080.52|2060.52|19
1640773090000|2021-12-29 10:18:10|2080.51|2060.51|2080.71|2060.71|2080.71|2060.71|2079.66|2059.66|22
1640773100000|2021-12-29 10:18:20|2080.73|2060.73|2080.45|2060.45|2080.73|2060.73|2080.45|2060.45|22
1640773110000|2021-12-29 10:18:30|2080.42|2060.42|2079.64|2059.64|2080.42|2060.42|2079.64|2059.64|10
1640773120000|2021-12-29 10:18:40|2079.61|2059.61|2079.88|2059.88|2080.16|2060.16|2079.6|2059.6|13
1640773130000|2021-12-29 10:18:50|2079.84|2059.84|2079.87|2059.87|2079.91|2059.91|2079.69|2059.69|20
1640773140000|2021-12-29 10:19:00|2079.84|2059.84|2078.44|2058.44|2079.87|2059.87|2078.44|2058.44|22
1640773150000|2021-12-29 10:19:10|2078.47|2058.47|2077.73|2057.73|2078.47|2058.47|2077.73|2057.73|3
1640773160000|2021-12-29 10:19:20|2077.7|2057.7|2078.78|2058.78|2078.88|2058.88|2077.49|2057.49|23
1640773170000|2021-12-29 10:19:30|2078.72|2058.72|2078.73|2058.73|2079.17|2059.17|2078.65|2058.65|18
1640773180000|2021-12-29 10:19:40|2078.79|2058.79|2078.83|2058.83|2078.83|2058.83|2078.7|2058.7|17
1640773190000|2021-12-29 10:19:50|2079.03|2059.03|2079.03|2059.03|2079.06|2059.06|2079.01|2059.01|11
1640773200000|2021-12-29 10:20:00|2078.99|2058.99|2078.89|2058.89|2079.18|2059.18|2078.86|2058.86|17
1640773210000|2021-12-29 10:20:10|2078.88|2058.88|2078.41|2058.41|2078.9|2058.9|2078.41|2058.41|18
1640773220000|2021-12-29 10:20:20|2078.42|2058.42|2078.42|2058.42|2078.66|2058.66|2078.41|2058.41|11
1640773230000|2021-12-29 10:20:30|2078.55|2058.55|2078.31|2058.31|2078.56|2058.56|2078.31|2058.31|5
1640773240000|2021-12-29 10:20:40|2078.43|2058.43|2078.48|2058.48|2078.6|2058.6|2078.21|2058.21|15
1640773250000|2021-12-29 10:20:50|2078.47|2058.47|2077.89|2057.89|2078.5|2058.5|2077.89|2057.89|8
1640773260000|2021-12-29 10:21:00|2077.67|2057.67|2079.59|2059.59|2079.73|2059.73|2077.67|2057.67|17
1640773270000|2021-12-29 10:21:10|2079.58|2059.58|2079.21|2059.21|2079.58|2059.58|2079.21|2059.21|14
1640773280000|2021-12-29 10:21:20|2079.12|2059.12|2078.62|2058.62|2079.48|2059.48|2078.62|2058.62|19
1640773290000|2021-12-29 10:21:30|2078.61|2058.61|2078.59|2058.59|2078.9|2058.9|2078.52|2058.52|14
1640773300000|2021-12-29 10:21:40|2078.53|2058.53|2078.76|2058.76|2078.76|2058.76|2078.53|2058.53|6
1640773310000|2021-12-29 10:21:50|2078.68|2058.68|2077.91|2057.91|2078.8|2058.8|2077.91|2057.91|18
1640773320000|2021-12-29 10:22:00|2078.31|2058.31|2074.82|2054.82|2078.47|2058.47|2074.82|2054.82|19
1640773330000|2021-12-29 10:22:10|2074.81|2054.81|2075.59|2055.59|2075.61|2055.61|2074.79|2054.79|22
1640773340000|2021-12-29 10:22:20|2075.58|2055.58|2075.01|2055.01|2075.58|2055.58|2074.91|2054.91|11
1640773350000|2021-12-29 10:22:30|2075.07|2055.07|2074.83|2054.83|2075.07|2055.07|2074.82|2054.82|12
1640773360000|2021-12-29 10:22:40|2074.85|2054.85|2075.45|2055.45|2075.46|2055.46|2074.72|2054.72|18
1640773370000|2021-12-29 10:22:50|2075.47|2055.47|2076.13|2056.13|2076.13|2056.13|2075.47|2055.47|13
1640773380000|2021-12-29 10:23:00|2076.32|2056.32|2076.09|2056.09|2076.32|2056.32|2075.97|2055.97|20
1640773390000|2021-12-29 10:23:10|2076.13|2056.13|2074.52|2054.52|2076.13|2056.13|2074.52|2054.52|26
1640773400000|2021-12-29 10:23:20|2074.5|2054.5|2075.5|2055.5|2075.55|2055.55|2074.48|2054.48|13
1640773410000|2021-12-29 10:23:30|2075.48|2055.48|2075.43|2055.43|2075.48|2055.48|2075.15|2055.15|21
1640773420000|2021-12-29 10:23:40|2075.42|2055.42|2075.43|2055.43|2075.46|2055.46|2075.42|2055.42|5
1640773430000|2021-12-29 10:23:50|2075.46|2055.46|2075.62|2055.62|2075.62|2055.62|2075.46|2055.46|11
1640773440000|2021-12-29 10:24:00|2075.6|2055.6|2075.63|2055.63|2075.68|2055.68|2075.48|2055.48|9
1640773450000|2021-12-29 10:24:10|2075.64|2055.64|2076.65|2056.65|2076.73|2056.73|2075.55|2055.55|13
1640773460000|2021-12-29 10:24:20|2076.66|2056.66|2076.2|2056.2|2076.67|2056.67|2076.18|2056.18|25
1640773470000|2021-12-29 10:24:30|2076.27|2056.27|2075.54|2055.54|2076.27|2056.27|2075.54|2055.54|3
1640773480000|2021-12-29 10:24:40|2075.59|2055.59|2075.81|2055.81|2075.82|2055.82|2075.54|2055.54|16
1640773490000|2021-12-29 10:24:50|2076|2056|2075.95|2055.95|2076.03|2056.03|2075.69|2055.69|16
1640773500000|2021-12-29 10:25:00|2076.05|2056.05|2076.63|2056.63|2076.63|2056.63|2076.04|2056.04|23
1640773510000|2021-12-29 10:25:10|2076.7|2056.7|2076.52|2056.52|2076.74|2056.74|2076.33|2056.33|30
1640773520000|2021-12-29 10:25:20|2076.51|2056.51|2077.69|2057.69|2077.69|2057.69|2076.38|2056.38|21
1640773530000|2021-12-29 10:25:30|2077.67|2057.67|2079.46|2059.46|2079.56|2059.56|2077.66|2057.66|21
1640773540000|2021-12-29 10:25:40|2079.44|2059.44|2079.56|2059.56|2079.6|2059.6|2079.44|2059.44|14
1640773550000|2021-12-29 10:25:50|2079.58|2059.58|2079.31|2059.31|2079.69|2059.69|2079.26|2059.26|15
1640773560000|2021-12-29 10:26:00|2079.33|2059.33|2081.58|2061.58|2081.58|2061.58|2079.29|2059.29|24
1640773570000|2021-12-29 10:26:10|2081.57|2061.57|2082.93|2062.93|2082.93|2062.93|2081.49|2061.49|15
1640773580000|2021-12-29 10:26:20|2082.86|2062.86|2082.77|2062.77|2082.86|2062.86|2082.77|2062.77|8
1640773590000|2021-12-29 10:26:30|2082.55|2062.55|2081.6|2061.6|2082.55|2062.55|2081.58|2061.58|20
1640773600000|2021-12-29 10:26:40|2081.7|2061.7|2080.47|2060.47|2081.7|2061.7|2080.47|2060.47|21
1640773610000|2021-12-29 10:26:50|2080.45|2060.45|2080.36|2060.36|2080.47|2060.47|2080.36|2060.36|13
1640773620000|2021-12-29 10:27:00|2080.37|2060.37|2080.38|2060.38|2080.39|2060.39|2079.76|2059.76|22
1640773630000|2021-12-29 10:27:10|2080.4|2060.4|2080.52|2060.52|2080.52|2060.52|2080.31|2060.31|17
1640773640000|2021-12-29 10:27:20|2080.51|2060.51|2080.47|2060.47|2080.53|2060.53|2080.43|2060.43|14
1640773650000|2021-12-29 10:27:30|2080.49|2060.49|2080.52|2060.52|2080.69|2060.69|2080.46|2060.46|16
1640773660000|2021-12-29 10:27:40|2080.56|2060.56|2081.16|2061.16|2081.16|2061.16|2080.46|2060.46|26
1640773670000|2021-12-29 10:27:50|2080.66|2060.66|2081.45|2061.45|2082.34|2062.34|2080.59|2060.59|22
1640773680000|2021-12-29 10:28:00|2081.37|2061.37|2080.61|2060.61|2081.51|2061.51|2080.61|2060.61|25
1640773690000|2021-12-29 10:28:10|2080.6|2060.6|2080.93|2060.93|2081.41|2061.41|2080.32|2060.32|23
1640773700000|2021-12-29 10:28:20|2081.06|2061.06|2081.2|2061.2|2081.2|2061.2|2080.85|2060.85|17
1640773710000|2021-12-29 10:28:30|2081.1|2061.1|2081.09|2061.09|2081.21|2061.21|2081.05|2061.05|11
1640773720000|2021-12-29 10:28:40|2081.15|2061.15|2081.55|2061.55|2081.59|2061.59|2080.96|2060.96|12
1640773730000|2021-12-29 10:28:50|2081.7|2061.7|2082.42|2062.42|2082.5|2062.5|2081.62|2061.62|18
1640773740000|2021-12-29 10:29:00|2082.39|2062.39|2081.94|2061.94|2082.47|2062.47|2081.94|2061.94|29
1640773750000|2021-12-29 10:29:10|2081.6|2061.6|2081.49|2061.49|2081.6|2061.6|2081.25|2061.25|20
1640773760000|2021-12-29 10:29:20|2081.5|2061.5|2081.43|2061.43|2081.54|2061.54|2081.43|2061.43|9
1640773770000|2021-12-29 10:29:30|2081.41|2061.41|2081.24|2061.24|2081.56|2061.56|2081.24|2061.24|18
1640773780000|2021-12-29 10:29:40|2081.34|2061.34|2082.46|2062.46|2082.61|2062.61|2081.34|2061.34|18
1640773790000|2021-12-29 10:29:50|2082.45|2062.45|2082.5|2062.5|2082.5|2062.5|2082.45|2062.45|8
1640773800000|2021-12-29 10:30:00|2082.51|2062.51|2082.49|2062.49|2082.75|2062.75|2082.18|2062.18|20
1640773810000|2021-12-29 10:30:10|2082.59|2062.59|2082.4|2062.4|2082.59|2062.59|2082.39|2062.39|17
1640773820000|2021-12-29 10:30:20|2082.41|2062.41|2083.86|2063.86|2084.02|2064.02|2082.4|2062.4|24
1640773830000|2021-12-29 10:30:30|2084.02|2064.02|2084.24|2064.24|2084.27|2064.27|2083.83|2063.83|12
1640773840000|2021-12-29 10:30:40|2084.26|2064.26|2086.27|2066.27|2086.28|2066.28|2084.26|2064.26|20
1640773850000|2021-12-29 10:30:50|2086.23|2066.23|2090.61|2070.61|2090.88|2070.88|2086.23|2066.23|34
1640773860000|2021-12-29 10:31:00|2090.58|2070.58|2092.11|2072.11|2092.24|2072.24|2090.51|2070.51|26
1640773870000|2021-12-29 10:31:10|2091.53|2071.53|2091.07|2071.07|2092.04|2072.04|2090.95|2070.95|11
1640773880000|2021-12-29 10:31:20|2091.27|2071.27|2091.34|2071.34|2092.06|2072.06|2091.27|2071.27|27
1640773890000|2021-12-29 10:31:30|2091.38|2071.38|2089.41|2069.41|2091.42|2071.42|2089.39|2069.39|18
1640773900000|2021-12-29 10:31:40|2089.42|2069.42|2089.68|2069.68|2090.42|2070.42|2089.38|2069.38|23
1640773910000|2021-12-29 10:31:50|2089.7|2069.7|2090.31|2070.31|2090.55|2070.55|2089.7|2069.7|22
1640773920000|2021-12-29 10:32:00|2090.3|2070.3|2090.41|2070.41|2090.56|2070.56|2090.26|2070.26|29
1640773930000|2021-12-29 10:32:10|2090.36|2070.36|2092.22|2072.22|2092.22|2072.22|2090.11|2070.11|18
1640773940000|2021-12-29 10:32:20|2092.23|2072.23|2092.23|2072.23|2092.23|2072.23|2092.23|2072.23|1
1640773950000|2021-12-29 10:32:30|2092.25|2072.25|2092.23|2072.23|2092.35|2072.35|2092.23|2072.23|3
1640773960000|2021-12-29 10:32:40|2092.42|2072.42|2093.19|2073.19|2093.19|2073.19|2092.42|2072.42|9
1640773970000|2021-12-29 10:32:50|2093.18|2073.18|2093.26|2073.26|2093.26|2073.26|2093.16|2073.16|6
1640773980000|2021-12-29 10:33:00|2093.17|2073.17|2092.2|2072.2|2093.26|2073.26|2092.17|2072.17|18
1640773990000|2021-12-29 10:33:10|2092.17|2072.17|2092.02|2072.02|2092.54|2072.54|2092.02|2072.02|27
1640774000000|2021-12-29 10:33:20|2091.78|2071.78|2089.94|2069.94|2091.78|2071.78|2089.89|2069.89|27
1640774010000|2021-12-29 10:33:30|2089.99|2069.99|2090.38|2070.38|2090.4|2070.4|2089.92|2069.92|22
1640774020000|2021-12-29 10:33:40|2090.37|2070.37|2090.47|2070.47|2090.49|2070.49|2090.32|2070.32|27
1640774030000|2021-12-29 10:33:50|2090.4|2070.4|2090.34|2070.34|2090.44|2070.44|2089.98|2069.98|32
1640774040000|2021-12-29 10:34:00|2090.54|2070.54|2091.34|2071.34|2091.34|2071.34|2090.54|2070.54|17
1640774050000|2021-12-29 10:34:10|2091.35|2071.35|2091.45|2071.45|2091.45|2071.45|2091.29|2071.29|23
1640774060000|2021-12-29 10:34:20|2091.46|2071.46|2090.51|2070.51|2091.46|2071.46|2090.47|2070.47|25
1640774070000|2021-12-29 10:34:30|2090.46|2070.46|2090.65|2070.65|2090.65|2070.65|2090.41|2070.41|21
1640774080000|2021-12-29 10:34:40|2090.24|2070.24|2086.87|2066.87|2091|2071|2086.39|2066.39|31
1640774090000|2021-12-29 10:34:50|2086.89|2066.89|2085.81|2065.81|2086.89|2066.89|2085.66|2065.66|24
1640774100000|2021-12-29 10:35:00|2085.91|2065.91|2088.05|2068.05|2088.19|2068.19|2085.91|2065.91|32
1640774110000|2021-12-29 10:35:10|2088.08|2068.08|2086.48|2066.48|2088.12|2068.12|2086.34|2066.34|32
1640774120000|2021-12-29 10:35:20|2086.46|2066.46|2086.42|2066.42|2086.46|2066.46|2086.25|2066.25|18
1640774130000|2021-12-29 10:35:30|2085.87|2065.87|2084.5|2064.5|2085.87|2065.87|2084.29|2064.29|25
1640774140000|2021-12-29 10:35:40|2084.49|2064.49|2085.87|2065.87|2085.92|2065.92|2084.44|2064.44|21
1640774150000|2021-12-29 10:35:50|2085.93|2065.93|2086.5|2066.5|2086.52|2066.52|2085.93|2065.93|18
1640774160000|2021-12-29 10:36:00|2086.29|2066.29|2086.21|2066.21|2086.67|2066.67|2085.82|2065.82|25
1640774170000|2021-12-29 10:36:10|2086.22|2066.22|2085.49|2065.49|2086.22|2066.22|2085.48|2065.48|17
1640774180000|2021-12-29 10:36:20|2085.48|2065.48|2085.44|2065.44|2085.48|2065.48|2085.18|2065.18|17
1640774190000|2021-12-29 10:36:30|2085.45|2065.45|2085.57|2065.57|2085.57|2065.57|2085.45|2065.45|8
1640774200000|2021-12-29 10:36:40|2085.5|2065.5|2085.23|2065.23|2085.56|2065.56|2085.23|2065.23|11
1640774210000|2021-12-29 10:36:50|2085.49|2065.49|2085.81|2065.81|2085.83|2065.83|2085.44|2065.44|14
1640774220000|2021-12-29 10:37:00|2085.92|2065.92|2085.95|2065.95|2085.97|2065.97|2085.7|2065.7|21
1640774230000|2021-12-29 10:37:10|2086|2066|2084.59|2064.59|2086.06|2066.06|2084.5|2064.5|26
1640774240000|2021-12-29 10:37:20|2084.57|2064.57|2084.52|2064.52|2084.73|2064.73|2084.52|2064.52|14
1640774250000|2021-12-29 10:37:30|2084.48|2064.48|2083.49|2063.49|2084.5|2064.5|2082.76|2062.76|20
1640774260000|2021-12-29 10:37:40|2083.24|2063.24|2084.01|2064.01|2084.01|2064.01|2082.57|2062.57|18
1640774270000|2021-12-29 10:37:50|2084.41|2064.41|2085.15|2065.15|2085.18|2065.18|2084.41|2064.41|17
1640774280000|2021-12-29 10:38:00|2085.11|2065.11|2084.96|2064.96|2085.26|2065.26|2084.89|2064.89|24
1640774290000|2021-12-29 10:38:10|2085.02|2065.02|2084.55|2064.55|2085.02|2065.02|2084.43|2064.43|20
1640774300000|2021-12-29 10:38:20|2084.56|2064.56|2084.83|2064.83|2084.97|2064.97|2084.37|2064.37|23
1640774310000|2021-12-29 10:38:30|2084.73|2064.73|2084.77|2064.77|2085|2065|2084.68|2064.68|24
1640774320000|2021-12-29 10:38:40|2084.76|2064.76|2084.6|2064.6|2084.76|2064.76|2084.56|2064.56|12
1640774330000|2021-12-29 10:38:50|2084.59|2064.59|2084.92|2064.92|2084.92|2064.92|2084.59|2064.59|21
1640774340000|2021-12-29 10:39:00|2084.97|2064.97|2084.61|2064.61|2085.33|2065.33|2084.61|2064.61|21
1640774350000|2021-12-29 10:39:10|2084.59|2064.59|2082.55|2062.55|2084.61|2064.61|2082.17|2062.17|28
1640774360000|2021-12-29 10:39:20|2082.53|2062.53|2081.59|2061.59|2082.56|2062.56|2081.45|2061.45|20
1640774370000|2021-12-29 10:39:30|2081.6|2061.6|2080.95|2060.95|2081.62|2061.62|2080.58|2060.58|26
1640774380000|2021-12-29 10:39:40|2081.26|2061.26|2081.7|2061.7|2082.1|2062.1|2081.26|2061.26|29
1640774390000|2021-12-29 10:39:50|2081.5|2061.5|2080.68|2060.68|2081.82|2061.82|2080.68|2060.68|27
1640774400000|2021-12-29 10:40:00|2080.67|2060.67|2082.04|2062.04|2082.26|2062.26|2080.67|2060.67|26
1640774410000|2021-12-29 10:40:10|2082.15|2062.15|2083.18|2063.18|2083.26|2063.26|2082.15|2062.15|22
1640774420000|2021-12-29 10:40:20|2083.13|2063.13|2084|2064|2084.5|2064.5|2083.13|2063.13|18
1640774430000|2021-12-29 10:40:30|2083.99|2063.99|2084.22|2064.22|2084.52|2064.52|2083.99|2063.99|19
1640774440000|2021-12-29 10:40:40|2084.24|2064.24|2084.03|2064.03|2084.47|2064.47|2083.83|2063.83|14
1640774450000|2021-12-29 10:40:50|2084.06|2064.06|2083.86|2063.86|2084.06|2064.06|2083.86|2063.86|11
1640774460000|2021-12-29 10:41:00|2083.85|2063.85|2083.8|2063.8|2083.89|2063.89|2083.79|2063.79|19
1640774470000|2021-12-29 10:41:10|2083.78|2063.78|2082.86|2062.86|2083.78|2063.78|2082.85|2062.85|23
1640774480000|2021-12-29 10:41:20|2082.75|2062.75|2084.01|2064.01|2084.08|2064.08|2082.69|2062.69|27
1640774490000|2021-12-29 10:41:30|2084.08|2064.08|2083.82|2063.82|2084.37|2064.37|2083.72|2063.72|25
1640774500000|2021-12-29 10:41:40|2083.81|2063.81|2083.97|2063.97|2083.97|2063.97|2083.7|2063.7|20
1640774510000|2021-12-29 10:41:50|2084.19|2064.19|2084.12|2064.12|2084.24|2064.24|2083.46|2063.46|22
1640774520000|2021-12-29 10:42:00|2084.06|2064.06|2084.85|2064.85|2084.91|2064.91|2083.95|2063.95|20
1640774530000|2021-12-29 10:42:10|2084.81|2064.81|2083.39|2063.39|2084.81|2064.81|2083.24|2063.24|25
1640774540000|2021-12-29 10:42:20|2083.36|2063.36|2082.7|2062.7|2083.48|2063.48|2082.7|2062.7|21
1640774550000|2021-12-29 10:42:30|2082.71|2062.71|2083.16|2063.16|2083.28|2063.28|2082.71|2062.71|19
1640774560000|2021-12-29 10:42:40|2083.17|2063.17|2083.35|2063.35|2083.35|2063.35|2083.17|2063.17|12
1640774570000|2021-12-29 10:42:50|2083.64|2063.64|2084.64|2064.64|2084.66|2064.66|2083.64|2063.64|19
1640774580000|2021-12-29 10:43:00|2084.65|2064.65|2084.97|2064.97|2084.97|2064.97|2084.59|2064.59|7
1640774590000|2021-12-29 10:43:10|2084.95|2064.95|2084.25|2064.25|2084.95|2064.95|2084.25|2064.25|6
1640774600000|2021-12-29 10:43:20|2084.45|2064.45|2081.06|2061.06|2084.45|2064.45|2081.03|2061.03|31
1640774610000|2021-12-29 10:43:30|2081.08|2061.08|2080.26|2060.26|2081.41|2061.41|2080.03|2060.03|30
1640774620000|2021-12-29 10:43:40|2080.24|2060.24|2080.39|2060.39|2080.53|2060.53|2080.24|2060.24|21
1640774630000|2021-12-29 10:43:50|2080.38|2060.38|2081.27|2061.27|2081.36|2061.36|2080.37|2060.37|21
1640774640000|2021-12-29 10:44:00|2081.19|2061.19|2079.6|2059.6|2081.19|2061.19|2079.37|2059.37|25
1640774650000|2021-12-29 10:44:10|2079.54|2059.54|2078.59|2058.59|2079.58|2059.58|2078.47|2058.47|21
1640774660000|2021-12-29 10:44:20|2078.52|2058.52|2076.51|2056.51|2079.02|2059.02|2076.32|2056.32|28
1640774670000|2021-12-29 10:44:30|2076.27|2056.27|2076.42|2056.42|2076.43|2056.43|2076.1|2056.1|6
1640774680000|2021-12-29 10:44:40|2076.41|2056.41|2076.45|2056.45|2076.47|2056.47|2076.22|2056.22|14
1640774690000|2021-12-29 10:44:50|2076.43|2056.43|2076.46|2056.46|2076.46|2056.46|2075.82|2055.82|28
1640774700000|2021-12-29 10:45:00|2076.43|2056.43|2076.73|2056.73|2076.82|2056.82|2076.09|2056.09|25
1640774710000|2021-12-29 10:45:10|2076.8|2056.8|2076.76|2056.76|2076.82|2056.82|2076.76|2056.76|10
1640774720000|2021-12-29 10:45:20|2076.81|2056.81|2076.6|2056.6|2076.82|2056.82|2076.48|2056.48|23
1640774730000|2021-12-29 10:45:30|2076.58|2056.58|2074.73|2054.73|2076.58|2056.58|2074.73|2054.73|18
1640774740000|2021-12-29 10:45:40|2074.92|2054.92|2075.04|2055.04|2075.06|2055.06|2074.54|2054.54|23
1640774750000|2021-12-29 10:45:50|2074.97|2054.97|2074.73|2054.73|2074.97|2054.97|2074.61|2054.61|16
1640774760000|2021-12-29 10:46:00|2074.79|2054.79|2074.53|2054.53|2074.84|2054.84|2074.53|2054.53|26
1640774770000|2021-12-29 10:46:10|2074.6|2054.6|2076.18|2056.18|2076.18|2056.18|2074.59|2054.59|30
1640774780000|2021-12-29 10:46:20|2076.11|2056.11|2076.39|2056.39|2076.69|2056.69|2075.76|2055.76|21
1640774790000|2021-12-29 10:46:30|2076.51|2056.51|2076.67|2056.67|2076.81|2056.81|2076.51|2056.51|18
1640774800000|2021-12-29 10:46:40|2076.68|2056.68|2076.53|2056.53|2076.76|2056.76|2076.51|2056.51|20
1640774810000|2021-12-29 10:46:50|2076.52|2056.52|2077|2057|2077|2057|2076.38|2056.38|20
1640774820000|2021-12-29 10:47:00|2077.07|2057.07|2077.01|2057.01|2077.07|2057.07|2076.75|2056.75|19
1640774830000|2021-12-29 10:47:10|2077.04|2057.04|2077.23|2057.23|2077.43|2057.43|2076.99|2056.99|16
1640774840000|2021-12-29 10:47:20|2077.17|2057.17|2077.3|2057.3|2077.3|2057.3|2077.11|2057.11|12
1640774850000|2021-12-29 10:47:30|2077.23|2057.23|2077.36|2057.36|2077.36|2057.36|2077.17|2057.17|15
1640774860000|2021-12-29 10:47:40|2077.35|2057.35|2077.69|2057.69|2078.05|2058.05|2077.35|2057.35|15
1640774870000|2021-12-29 10:47:50|2077.75|2057.75|2077.84|2057.84|2077.89|2057.89|2077.69|2057.69|14
1640774880000|2021-12-29 10:48:00|2078.16|2058.16|2078.6|2058.6|2079.56|2059.56|2078.13|2058.13|30
1640774890000|2021-12-29 10:48:10|2078.82|2058.82|2077.16|2057.16|2078.82|2058.82|2077.12|2057.12|37
1640774900000|2021-12-29 10:48:20|2076.98|2056.98|2076|2056|2076.98|2056.98|2076|2056|26
1640774910000|2021-12-29 10:48:30|2076.15|2056.15|2075.6|2055.6|2076.25|2056.25|2075.49|2055.49|24
1640774920000|2021-12-29 10:48:40|2075.64|2055.64|2074.85|2054.85|2075.64|2055.64|2074.6|2054.6|17
1640774930000|2021-12-29 10:48:50|2074.92|2054.92|2075.42|2055.42|2075.45|2055.45|2074.44|2054.44|20
1640774940000|2021-12-29 10:49:00|2075.41|2055.41|2074.23|2054.23|2075.41|2055.41|2074.23|2054.23|21
1640774950000|2021-12-29 10:49:10|2074.24|2054.24|2074.2|2054.2|2074.51|2054.51|2074.09|2054.09|9
1640774960000|2021-12-29 10:49:20|2074.19|2054.19|2078.27|2058.27|2080.8|2060.8|2074.19|2054.19|24
1640774970000|2021-12-29 10:49:30|2078.28|2058.28|2079.37|2059.37|2079.81|2059.81|2078.27|2058.27|30
1640774980000|2021-12-29 10:49:40|2079.21|2059.21|2078.92|2058.92|2079.22|2059.22|2078.92|2058.92|15
1640774990000|2021-12-29 10:49:50|2078.97|2058.97|2079.44|2059.44|2079.46|2059.46|2078.95|2058.95|15
1640775000000|2021-12-29 10:50:00|2079.41|2059.41|2078.8|2058.8|2079.47|2059.47|2078.73|2058.73|13
1640775010000|2021-12-29 10:50:10|2078.61|2058.61|2075.59|2055.59|2078.61|2058.61|2075.59|2055.59|20
1640775020000|2021-12-29 10:50:20|2075.58|2055.58|2074.48|2054.48|2075.7|2055.7|2074.48|2054.48|20
1640775030000|2021-12-29 10:50:30|2074.43|2054.43|2076.78|2056.78|2076.9|2056.9|2074.34|2054.34|15
1640775040000|2021-12-29 10:50:40|2076.82|2056.82|2076.72|2056.72|2076.87|2056.87|2076.67|2056.67|21
1640775050000|2021-12-29 10:50:50|2076.64|2056.64|2076.16|2056.16|2076.64|2056.64|2076.16|2056.16|23
1640775060000|2021-12-29 10:51:00|2076.06|2056.06|2075.55|2055.55|2076.1|2056.1|2075.55|2055.55|25
1640775070000|2021-12-29 10:51:10|2075.54|2055.54|2075.25|2055.25|2075.57|2055.57|2075.06|2055.06|29
1640775080000|2021-12-29 10:51:20|2075.23|2055.23|2074.92|2054.92|2075.43|2055.43|2074.89|2054.89|21
1640775090000|2021-12-29 10:51:30|2074.91|2054.91|2074.99|2054.99|2075.03|2055.03|2074.75|2054.75|12
1640775100000|2021-12-29 10:51:40|2074.97|2054.97|2075.16|2055.16|2075.59|2055.59|2074.85|2054.85|24
1640775110000|2021-12-29 10:51:50|2075.59|2055.59|2076.45|2056.45|2076.5|2056.5|2075.4|2055.4|23
1640775120000|2021-12-29 10:52:00|2076.42|2056.42|2076.02|2056.02|2076.42|2056.42|2075.78|2055.78|21
1640775130000|2021-12-29 10:52:10|2076.04|2056.04|2075.95|2055.95|2076.04|2056.04|2075.73|2055.73|23
1640775140000|2021-12-29 10:52:20|2075.9|2055.9|2076.49|2056.49|2076.54|2056.54|2075.81|2055.81|20
1640775150000|2021-12-29 10:52:30|2076.41|2056.41|2075.99|2055.99|2076.41|2056.41|2075.93|2055.93|23
1640775160000|2021-12-29 10:52:40|2075.95|2055.95|2074.41|2054.41|2075.96|2055.96|2074.41|2054.41|21
1640775170000|2021-12-29 10:52:50|2074.42|2054.42|2074.42|2054.42|2074.45|2054.45|2074.35|2054.35|12
1640775180000|2021-12-29 10:53:00|2074.39|2054.39|2074.88|2054.88|2074.88|2054.88|2074.32|2054.32|23
1640775190000|2021-12-29 10:53:10|2074.89|2054.89|2074.6|2054.6|2074.89|2054.89|2074.45|2054.45|18
1640775200000|2021-12-29 10:53:20|2074.58|2054.58|2074.3|2054.3|2074.61|2054.61|2074.3|2054.3|20
1640775210000|2021-12-29 10:53:30|2074.29|2054.29|2073.74|2053.74|2074.41|2054.41|2073.66|2053.66|22
1640775220000|2021-12-29 10:53:40|2073.68|2053.68|2074.44|2054.44|2074.44|2054.44|2073.68|2053.68|22
1640775230000|2021-12-29 10:53:50|2074.45|2054.45|2074.62|2054.62|2074.62|2054.62|2074.36|2054.36|14
1640775240000|2021-12-29 10:54:00|2074.64|2054.64|2074.53|2054.53|2074.77|2054.77|2074.53|2054.53|22
1640775250000|2021-12-29 10:54:10|2074.5|2054.5|2074.5|2054.5|2074.56|2054.56|2074.5|2054.5|10
1640775260000|2021-12-29 10:54:20|2074.49|2054.49|2074.51|2054.51|2074.51|2054.51|2074.49|2054.49|6
1640775270000|2021-12-29 10:54:30|2074.49|2054.49|2074.61|2054.61|2074.61|2054.61|2074.06|2054.06|14
1640775280000|2021-12-29 10:54:40|2074.6|2054.6|2074.6|2054.6|2074.64|2054.64|2074.5|2054.5|24
1640775290000|2021-12-29 10:54:50|2074.58|2054.58|2074.61|2054.61|2074.61|2054.61|2074.58|2054.58|16
1640775300000|2021-12-29 10:55:00|2074.72|2054.72|2078.17|2058.17|2078.17|2058.17|2074.72|2054.72|23
1640775310000|2021-12-29 10:55:10|2078.08|2058.08|2076.56|2056.56|2078.52|2058.52|2076.51|2056.51|28
1640775320000|2021-12-29 10:55:20|2076.57|2056.57|2076.51|2056.51|2076.62|2056.62|2076.49|2056.49|13
1640775330000|2021-12-29 10:55:30|2076.52|2056.52|2075.43|2055.43|2076.52|2056.52|2075.39|2055.39|17
1640775340000|2021-12-29 10:55:40|2075.42|2055.42|2075.39|2055.39|2075.45|2055.45|2075.11|2055.11|24
1640775350000|2021-12-29 10:55:50|2075.4|2055.4|2077.43|2057.43|2077.44|2057.44|2075.4|2055.4|28
1640775360000|2021-12-29 10:56:00|2077.45|2057.45|2077.42|2057.42|2077.45|2057.45|2077.37|2057.37|11
1640775370000|2021-12-29 10:56:10|2077.37|2057.37|2077.4|2057.4|2077.57|2057.57|2077.37|2057.37|24
1640775380000|2021-12-29 10:56:20|2077.39|2057.39|2077.4|2057.4|2077.4|2057.4|2077.37|2057.37|8
1640775390000|2021-12-29 10:56:30|2077.39|2057.39|2077.39|2057.39|2077.4|2057.4|2077.37|2057.37|8
1640775400000|2021-12-29 10:56:40|2077.44|2057.44|2077.67|2057.67|2077.72|2057.72|2077.42|2057.42|12
1640775410000|2021-12-29 10:56:50|2077.64|2057.64|2078.07|2058.07|2078.07|2058.07|2077.53|2057.53|5
1640775420000|2021-12-29 10:57:00|2078.33|2058.33|2078.19|2058.19|2078.33|2058.33|2078.07|2058.07|5
1640775430000|2021-12-29 10:57:10|2078.05|2058.05|2080.17|2060.17|2080.25|2060.25|2078.05|2058.05|19
1640775440000|2021-12-29 10:57:20|2080.22|2060.22|2080.53|2060.53|2080.57|2060.57|2080.22|2060.22|12
1640775450000|2021-12-29 10:57:30|2080.55|2060.55|2081.81|2061.81|2081.81|2061.81|2080.54|2060.54|17
1640775460000|2021-12-29 10:57:40|2081.7|2061.7|2082.08|2062.08|2082.11|2062.11|2081.7|2061.7|15
1640775470000|2021-12-29 10:57:50|2082.09|2062.09|2082.2|2062.2|2082.24|2062.24|2082.06|2062.06|18
1640775480000|2021-12-29 10:58:00|2082.18|2062.18|2082.5|2062.5|2082.5|2062.5|2082.18|2062.18|16
1640775490000|2021-12-29 10:58:10|2082.69|2062.69|2082.97|2062.97|2083.02|2063.02|2082.69|2062.69|6
1640775500000|2021-12-29 10:58:20|2083.19|2063.19|2085.48|2065.48|2085.56|2065.56|2083.19|2063.19|20
1640775510000|2021-12-29 10:58:30|2085.45|2065.45|2085.43|2065.43|2085.51|2065.51|2085.43|2065.43|4
1640775520000|2021-12-29 10:58:40|2085.45|2065.45|2085.41|2065.41|2085.72|2065.72|2085.4|2065.4|25
1640775530000|2021-12-29 10:58:50|2085.4|2065.4|2085.38|2065.38|2085.6|2065.6|2085.37|2065.37|22
1640775540000|2021-12-29 10:59:00|2085.53|2065.53|2086.33|2066.33|2086.33|2066.33|2085.43|2065.43|17
1640775550000|2021-12-29 10:59:10|2086.37|2066.37|2086.53|2066.53|2086.83|2066.83|2086.37|2066.37|14
1640775560000|2021-12-29 10:59:20|2086.51|2066.51|2085.9|2065.9|2086.54|2066.54|2085.9|2065.9|28
1640775570000|2021-12-29 10:59:30|2085.85|2065.85|2085.75|2065.75|2085.87|2065.87|2085.74|2065.74|7
1640775580000|2021-12-29 10:59:40|2085.58|2065.58|2084.71|2064.71|2085.58|2065.58|2084.71|2064.71|7
1640775590000|2021-12-29 10:59:50|2084.55|2064.55|2084.38|2064.38|2084.7|2064.7|2084.37|2064.37|15
1640775600000|2021-12-29 11:00:00|2084.49|2064.49|2082.58|2062.58|2084.5|2064.5|2082.58|2062.58|21
1640775610000|2021-12-29 11:00:10|2082.59|2062.59|2083.88|2063.88|2084.08|2064.08|2082.53|2062.53|14
1640775620000|2021-12-29 11:00:20|2083.97|2063.97|2085.48|2065.48|2085.48|2065.48|2083.97|2063.97|25
1640775630000|2021-12-29 11:00:30|2085.44|2065.44|2086.19|2066.19|2086.19|2066.19|2085.39|2065.39|10
1640775640000|2021-12-29 11:00:40|2086.21|2066.21|2087.83|2067.83|2088.4|2068.4|2086.21|2066.21|23
1640775650000|2021-12-29 11:00:50|2088.11|2068.11|2089.2|2069.2|2089.4|2069.4|2088.11|2068.11|12
1640775660000|2021-12-29 11:01:00|2089.15|2069.15|2089.02|2069.02|2089.15|2069.15|2088.85|2068.85|17
1640775670000|2021-12-29 11:01:10|2089.08|2069.08|2089.26|2069.26|2089.26|2069.26|2088.68|2068.68|22
1640775680000|2021-12-29 11:01:20|2089.25|2069.25|2089.28|2069.28|2089.28|2069.28|2089.2|2069.2|7
1640775690000|2021-12-29 11:01:30|2089.2|2069.2|2089.27|2069.27|2089.28|2069.28|2089.2|2069.2|9
1640775700000|2021-12-29 11:01:40|2089.2|2069.2|2089.44|2069.44|2089.44|2069.44|2089.2|2069.2|7
1640775710000|2021-12-29 11:01:50|2089.46|2069.46|2087.82|2067.82|2089.46|2069.46|2087.67|2067.67|22
1640775720000|2021-12-29 11:02:00|2087.83|2067.83|2088.32|2068.32|2088.32|2068.32|2087.76|2067.76|19
1640775730000|2021-12-29 11:02:10|2088.37|2068.37|2087.98|2067.98|2088.77|2068.77|2087.95|2067.95|24
1640775740000|2021-12-29 11:02:20|2087.83|2067.83|2087.36|2067.36|2087.93|2067.93|2087.29|2067.29|14
1640775750000|2021-12-29 11:02:30|2087.28|2067.28|2087.34|2067.34|2087.5|2067.5|2086.74|2066.74|11
1640775760000|2021-12-29 11:02:40|2087.32|2067.32|2087.68|2067.68|2087.75|2067.75|2087.27|2067.27|21
1640775770000|2021-12-29 11:02:50|2087.65|2067.65|2086.63|2066.63|2087.71|2067.71|2086.63|2066.63|20
1640775780000|2021-12-29 11:03:00|2086.64|2066.64|2086.94|2066.94|2087.12|2067.12|2086.55|2066.55|29
1640775790000|2021-12-29 11:03:10|2086.82|2066.82|2086.68|2066.68|2086.84|2066.84|2086.64|2066.64|18
1640775800000|2021-12-29 11:03:20|2086.73|2066.73|2086.67|2066.67|2086.79|2066.79|2086.67|2066.67|12
1640775810000|2021-12-29 11:03:30|2086.62|2066.62|2086.47|2066.47|2086.62|2066.62|2086.45|2066.45|17
1640775820000|2021-12-29 11:03:40|2086.22|2066.22|2085.39|2065.39|2086.5|2066.5|2085.39|2065.39|16
1640775830000|2021-12-29 11:03:50|2085.35|2065.35|2085.31|2065.31|2085.41|2065.41|2085.31|2065.31|9
1640775840000|2021-12-29 11:04:00|2085.3|2065.3|2084.18|2064.18|2085.31|2065.31|2084.18|2064.18|18
1640775850000|2021-12-29 11:04:10|2084.19|2064.19|2083.3|2063.3|2084.19|2064.19|2083.17|2063.17|24
1640775860000|2021-12-29 11:04:20|2083.29|2063.29|2083.09|2063.09|2083.37|2063.37|2082.53|2062.53|16
1640775870000|2021-12-29 11:04:30|2083.08|2063.08|2082.69|2062.69|2083.08|2063.08|2082.59|2062.59|24
1640775880000|2021-12-29 11:04:40|2082.65|2062.65|2082|2062|2082.74|2062.74|2081.77|2061.77|17
1640775890000|2021-12-29 11:04:50|2082.13|2062.13|2081.41|2061.41|2082.13|2062.13|2081.4|2061.4|15
1640775900000|2021-12-29 11:05:00|2081.43|2061.43|2081.33|2061.33|2081.47|2061.47|2080.99|2060.99|19
1640775910000|2021-12-29 11:05:10|2081.36|2061.36|2082.31|2062.31|2082.31|2062.31|2081.36|2061.36|4
1640775920000|2021-12-29 11:05:20|2082.44|2062.44|2081.69|2061.69|2082.48|2062.48|2081.52|2061.52|17
1640775930000|2021-12-29 11:05:30|2081.66|2061.66|2080.67|2060.67|2081.68|2061.68|2080.66|2060.66|20
1640775940000|2021-12-29 11:05:40|2080.75|2060.75|2081.9|2061.9|2081.9|2061.9|2080.75|2060.75|18
1640775950000|2021-12-29 11:05:50|2081.83|2061.83|2083.26|2063.26|2083.26|2063.26|2081.78|2061.78|21
1640775960000|2021-12-29 11:06:00|2083.31|2063.31|2082.75|2062.75|2083.51|2063.51|2082.75|2062.75|13
1640775970000|2021-12-29 11:06:10|2082.72|2062.72|2083.36|2063.36|2083.4|2063.4|2082.68|2062.68|18
1640775980000|2021-12-29 11:06:20|2083.34|2063.34|2083.65|2063.65|2083.68|2063.68|2083.26|2063.26|15
1640775990000|2021-12-29 11:06:30|2083.72|2063.72|2083.45|2063.45|2084.04|2064.04|2083.43|2063.43|21
1640776000000|2021-12-29 11:06:40|2083.44|2063.44|2082.84|2062.84|2083.44|2063.44|2082.74|2062.74|14
1640776010000|2021-12-29 11:06:50|2082.8|2062.8|2081.86|2061.86|2082.84|2062.84|2081.86|2061.86|26
1640776020000|2021-12-29 11:07:00|2081.85|2061.85|2081.64|2061.64|2081.98|2061.98|2081.61|2061.61|6
1640776030000|2021-12-29 11:07:10|2080.72|2060.72|2079.82|2059.82|2080.93|2060.93|2079.8|2059.8|16
1640776040000|2021-12-29 11:07:20|2079.81|2059.81|2079.34|2059.34|2079.83|2059.83|2079.34|2059.34|5
1640776050000|2021-12-29 11:07:30|2079.41|2059.41|2079.56|2059.56|2079.56|2059.56|2079.34|2059.34|24
1640776060000|2021-12-29 11:07:40|2079.55|2059.55|2078.78|2058.78|2079.58|2059.58|2078.73|2058.73|18
1640776070000|2021-12-29 11:07:50|2078.74|2058.74|2079.34|2059.34|2079.48|2059.48|2078.71|2058.71|11
1640776080000|2021-12-29 11:08:00|2079.33|2059.33|2079.77|2059.77|2079.79|2059.79|2079.33|2059.33|17
1640776090000|2021-12-29 11:08:10|2079.75|2059.75|2080.17|2060.17|2080.25|2060.25|2079.75|2059.75|8
1640776100000|2021-12-29 11:08:20|2080.21|2060.21|2080.11|2060.11|2080.24|2060.24|2080.08|2060.08|14
1640776110000|2021-12-29 11:08:30|2080|2060|2078.73|2058.73|2080.23|2060.23|2078.64|2058.64|19
1640776120000|2021-12-29 11:08:40|2078.71|2058.71|2078.61|2058.61|2078.71|2058.71|2078.51|2058.51|8
1640776130000|2021-12-29 11:08:50|2078.67|2058.67|2077.55|2057.55|2078.71|2058.71|2077.55|2057.55|20
1640776140000|2021-12-29 11:09:00|2077.48|2057.48|2076.39|2056.39|2077.55|2057.55|2075.84|2055.84|35
1640776150000|2021-12-29 11:09:10|2076.51|2056.51|2076.52|2056.52|2076.6|2056.6|2076.51|2056.51|4
1640776160000|2021-12-29 11:09:20|2076.56|2056.56|2076.69|2056.69|2077.12|2057.12|2076.56|2056.56|21
1640776170000|2021-12-29 11:09:30|2076.68|2056.68|2077.2|2057.2|2077.2|2057.2|2076.68|2056.68|25
1640776180000|2021-12-29 11:09:40|2077.11|2057.11|2076.72|2056.72|2077.12|2057.12|2076.7|2056.7|17
1640776190000|2021-12-29 11:09:50|2076.71|2056.71|2076.26|2056.26|2076.71|2056.71|2076.2|2056.2|14
1640776200000|2021-12-29 11:10:00|2076.21|2056.21|2076.15|2056.15|2076.21|2056.21|2076.08|2056.08|5
1640776210000|2021-12-29 11:10:10|2075.79|2055.79|2075.79|2055.79|2075.8|2055.8|2075.79|2055.79|3
1640776220000|2021-12-29 11:10:20|2075.77|2055.77|2075.77|2055.77|2075.77|2055.77|2075.77|2055.77|1
1640776230000|2021-12-29 11:10:30|2075.81|2055.81|2075.76|2055.76|2075.82|2055.82|2075.76|2055.76|3
1640776240000|2021-12-29 11:10:40|2075.67|2055.67|2075.49|2055.49|2075.67|2055.67|2075.48|2055.48|13
1640776250000|2021-12-29 11:10:50|2075.54|2055.54|2076.3|2056.3|2076.3|2056.3|2075.53|2055.53|19
1640776260000|2021-12-29 11:11:00|2076.39|2056.39|2076.45|2056.45|2076.52|2056.52|2076.3|2056.3|17
1640776270000|2021-12-29 11:11:10|2076.34|2056.34|2077.39|2057.39|2077.46|2057.46|2076.33|2056.33|13
1640776280000|2021-12-29 11:11:20|2077.83|2057.83|2078.36|2058.36|2078.36|2058.36|2077.7|2057.7|11
1640776290000|2021-12-29 11:11:30|2078.35|2058.35|2076|2056|2078.39|2058.39|2075.93|2055.93|29
1640776300000|2021-12-29 11:11:40|2076.18|2056.18|2076.7|2056.7|2077|2057|2076.04|2056.04|24
1640776310000|2021-12-29 11:11:50|2076.72|2056.72|2076.51|2056.51|2076.72|2056.72|2076.51|2056.51|17
1640776320000|2021-12-29 11:12:00|2076.5|2056.5|2076.53|2056.53|2076.56|2056.56|2076.46|2056.46|10
1640776330000|2021-12-29 11:12:10|2076.52|2056.52|2075.82|2055.82|2076.52|2056.52|2075.82|2055.82|15
1640776340000|2021-12-29 11:12:20|2075.8|2055.8|2075.74|2055.74|2075.8|2055.8|2075.5|2055.5|5
1640776350000|2021-12-29 11:12:30|2075.72|2055.72|2074.72|2054.72|2075.77|2055.77|2074.72|2054.72|15
1640776360000|2021-12-29 11:12:40|2074.84|2054.84|2073.83|2053.83|2074.84|2054.84|2073.69|2053.69|15
1640776370000|2021-12-29 11:12:50|2073.74|2053.74|2073.74|2053.74|2073.74|2053.74|2073.74|2053.74|1
1640776380000|2021-12-29 11:13:00|2073.73|2053.73|2073.69|2053.69|2073.83|2053.83|2073.66|2053.66|16
1640776390000|2021-12-29 11:13:10|2073.68|2053.68|2073.68|2053.68|2074.1|2054.1|2073.65|2053.65|19
1640776400000|2021-12-29 11:13:20|2073.63|2053.63|2073.57|2053.57|2074.15|2054.15|2073.48|2053.48|23
1640776410000|2021-12-29 11:13:30|2073.53|2053.53|2073.38|2053.38|2073.53|2053.53|2073.38|2053.38|5
1640776420000|2021-12-29 11:13:40|2073.7|2053.7|2072.92|2052.92|2073.7|2053.7|2072.92|2052.92|8
1640776430000|2021-12-29 11:13:50|2072.9|2052.9|2072.93|2052.93|2072.93|2052.93|2072.9|2052.9|2
1640776440000|2021-12-29 11:14:00|2072.87|2052.87|2073.11|2053.11|2073.11|2053.11|2071.94|2051.94|14
1640776450000|2021-12-29 11:14:10|2073.06|2053.06|2076.02|2056.02|2076.02|2056.02|2073.06|2053.06|21
1640776460000|2021-12-29 11:14:20|2075.95|2055.95|2075.94|2055.94|2076|2056|2075.82|2055.82|8
1640776470000|2021-12-29 11:14:30|2075.87|2055.87|2075.83|2055.83|2075.87|2055.87|2075.83|2055.83|4
1640776480000|2021-12-29 11:14:40|2075.86|2055.86|2076.51|2056.51|2076.51|2056.51|2075.85|2055.85|9
1640776490000|2021-12-29 11:14:50|2076.48|2056.48|2076.22|2056.22|2076.48|2056.48|2076.18|2056.18|4
1640776500000|2021-12-29 11:15:00|2076.15|2056.15|2075.21|2055.21|2076.17|2056.17|2075.21|2055.21|14
1640776510000|2021-12-29 11:15:10|2075.2|2055.2|2073.81|2053.81|2075.2|2055.2|2073.77|2053.77|11
1640776520000|2021-12-29 11:15:20|2073.65|2053.65|2073.74|2053.74|2073.79|2053.79|2073.54|2053.54|14
1640776530000|2021-12-29 11:15:30|2073.73|2053.73|2073.38|2053.38|2073.75|2053.75|2073.38|2053.38|19
1640776540000|2021-12-29 11:15:40|2073.37|2053.37|2073.57|2053.57|2073.57|2053.57|2072.6|2052.6|26
1640776550000|2021-12-29 11:15:50|2073.54|2053.54|2073.56|2053.56|2073.63|2053.63|2073.54|2053.54|11
1640776560000|2021-12-29 11:16:00|2073.43|2053.43|2074.38|2054.38|2074.44|2054.44|2073.43|2053.43|19
1640776570000|2021-12-29 11:16:10|2074.39|2054.39|2073.92|2053.92|2074.51|2054.51|2073.86|2053.86|15
1640776580000|2021-12-29 11:16:20|2073.95|2053.95|2073.69|2053.69|2073.95|2053.95|2073.63|2053.63|16
1640776590000|2021-12-29 11:16:30|2073.68|2053.68|2074.28|2054.28|2074.28|2054.28|2073.64|2053.64|17
1640776600000|2021-12-29 11:16:40|2074.3|2054.3|2076.2|2056.2|2076.2|2056.2|2074.3|2054.3|18
1640776610000|2021-12-29 11:16:50|2076.33|2056.33|2076.4|2056.4|2076.65|2056.65|2076.33|2056.33|11
1640776620000|2021-12-29 11:17:00|2076.58|2056.58|2075.37|2055.37|2076.66|2056.66|2075.37|2055.37|22
1640776630000|2021-12-29 11:17:10|2075.35|2055.35|2075.3|2055.3|2075.35|2055.35|2075.3|2055.3|2
1640776640000|2021-12-29 11:17:20|2075.32|2055.32|2075.1|2055.1|2075.4|2055.4|2075.1|2055.1|3
1640776650000|2021-12-29 11:17:30|2075.06|2055.06|2075.08|2055.08|2075.08|2055.08|2075.03|2055.03|3
1640776660000|2021-12-29 11:17:40|2075.06|2055.06|2074.24|2054.24|2075.06|2055.06|2074.22|2054.22|9
1640776670000|2021-12-29 11:17:50|2074.3|2054.3|2073.58|2053.58|2074.3|2054.3|2073.21|2053.21|18
1640776680000|2021-12-29 11:18:00|2073.53|2053.53|2074.02|2054.02|2074.09|2054.09|2073.51|2053.51|25
1640776690000|2021-12-29 11:18:10|2074.01|2054.01|2072.61|2052.61|2074.02|2054.02|2072.61|2052.61|24
1640776700000|2021-12-29 11:18:20|2072.68|2052.68|2069.84|2049.84|2072.75|2052.75|2069.78|2049.78|24
1640776710000|2021-12-29 11:18:30|2069.88|2049.88|2068.49|2048.49|2069.88|2049.88|2068.49|2048.49|16
1640776720000|2021-12-29 11:18:40|2068.5|2048.5|2068.76|2048.76|2069.58|2049.58|2068.5|2048.5|16
1640776730000|2021-12-29 11:18:50|2068.74|2048.74|2068.53|2048.53|2068.87|2048.87|2068.5|2048.5|20
1640776740000|2021-12-29 11:19:00|2068.54|2048.54|2068.64|2048.64|2068.85|2048.85|2068.45|2048.45|25
1640776750000|2021-12-29 11:19:10|2068.5|2048.5|2068.87|2048.87|2068.87|2048.87|2068.45|2048.45|19
1640776760000|2021-12-29 11:19:20|2068.86|2048.86|2067.11|2047.11|2068.89|2048.89|2067.04|2047.04|22
1640776770000|2021-12-29 11:19:30|2067.01|2047.01|2066.32|2046.32|2067.05|2047.05|2066.32|2046.32|10
1640776780000|2021-12-29 11:19:40|2065.88|2045.88|2065.92|2045.92|2066.16|2046.16|2065.88|2045.88|4
1640776790000|2021-12-29 11:19:50|2065.98|2045.98|2065.89|2045.89|2065.98|2045.98|2065.71|2045.71|4
1640776800000|2021-12-29 11:20:00|2065.97|2045.97|2065.78|2045.78|2065.97|2045.97|2065.78|2045.78|10
1640776810000|2021-12-29 11:20:10|2065.77|2045.77|2063.69|2043.69|2065.77|2045.77|2063.69|2043.69|12
1640776820000|2021-12-29 11:20:20|2063.57|2043.57|2064.72|2044.72|2064.72|2044.72|2062.96|2042.96|37
1640776830000|2021-12-29 11:20:30|2064.7|2044.7|2064.24|2044.24|2064.7|2044.7|2064.09|2044.09|17
1640776840000|2021-12-29 11:20:40|2064.29|2044.29|2065.06|2045.06|2065.06|2045.06|2064.21|2044.21|18
1640776850000|2021-12-29 11:20:50|2065.08|2045.08|2066.96|2046.96|2067.4|2047.4|2065.04|2045.04|27
1640776860000|2021-12-29 11:21:00|2066.93|2046.93|2066.84|2046.84|2067.08|2047.08|2066.82|2046.82|20
1640776870000|2021-12-29 11:21:10|2066.73|2046.73|2065.64|2045.64|2066.75|2046.75|2065.64|2045.64|19
1640776880000|2021-12-29 11:21:20|2065.63|2045.63|2064.8|2044.8|2065.75|2045.75|2064.8|2044.8|20
1640776890000|2021-12-29 11:21:30|2065.21|2045.21|2066.61|2046.61|2066.74|2046.74|2064.4|2044.4|25
1640776900000|2021-12-29 11:21:40|2066.76|2046.76|2066.08|2046.08|2066.76|2046.76|2066.04|2046.04|23
1640776910000|2021-12-29 11:21:50|2066.06|2046.06|2065.69|2045.69|2066.06|2046.06|2065.67|2045.67|18
1640776920000|2021-12-29 11:22:00|2065.62|2045.62|2065.66|2045.66|2065.8|2045.8|2065.55|2045.55|22
1640776930000|2021-12-29 11:22:10|2065.65|2045.65|2068.38|2048.38|2068.45|2048.45|2065.59|2045.59|30
1640776940000|2021-12-29 11:22:20|2068.36|2048.36|2068.34|2048.34|2068.41|2048.41|2068.34|2048.34|4
1640776950000|2021-12-29 11:22:30|2068.41|2048.41|2070.09|2050.09|2070.09|2050.09|2068.19|2048.19|13
1640776960000|2021-12-29 11:22:40|2070.28|2050.28|2071.06|2051.06|2071.06|2051.06|2070.28|2050.28|21
1640776970000|2021-12-29 11:22:50|2071|2051|2070.66|2050.66|2071.06|2051.06|2070.62|2050.62|20
1640776980000|2021-12-29 11:23:00|2070.64|2050.64|2070.57|2050.57|2070.64|2050.64|2070.46|2050.46|16
1640776990000|2021-12-29 11:23:10|2070.56|2050.56|2071.03|2051.03|2071.03|2051.03|2070.45|2050.45|18
1640777000000|2021-12-29 11:23:20|2070.98|2050.98|2071.46|2051.46|2071.46|2051.46|2070.98|2050.98|6
1640777010000|2021-12-29 11:23:30|2071.93|2051.93|2072.58|2052.58|2072.7|2052.7|2071.93|2051.93|7
1640777020000|2021-12-29 11:23:40|2072.51|2052.51|2073.43|2053.43|2073.43|2053.43|2072.51|2052.51|15
1640777030000|2021-12-29 11:23:50|2073.41|2053.41|2073.57|2053.57|2073.58|2053.58|2073.36|2053.36|20
1640777040000|2021-12-29 11:24:00|2073.56|2053.56|2073.57|2053.57|2073.76|2053.76|2073.52|2053.52|17
1640777050000|2021-12-29 11:24:10|2073.56|2053.56|2073.54|2053.54|2073.61|2053.61|2073.5|2053.5|8
1640777060000|2021-12-29 11:24:20|2073.59|2053.59|2073.7|2053.7|2073.93|2053.93|2073.59|2053.59|24
1640777070000|2021-12-29 11:24:30|2073.58|2053.58|2073.8|2053.8|2073.8|2053.8|2073.43|2053.43|19
1640777080000|2021-12-29 11:24:40|2073.79|2053.79|2074.63|2054.63|2074.63|2054.63|2073.79|2053.79|14
1640777090000|2021-12-29 11:24:50|2074.62|2054.62|2073.96|2053.96|2074.63|2054.63|2073.96|2053.96|15
1640777100000|2021-12-29 11:25:00|2073.98|2053.98|2068.91|2048.91|2073.98|2053.98|2068.71|2048.71|27
1640777110000|2021-12-29 11:25:10|2068.9|2048.9|2068.23|2048.23|2068.92|2048.92|2067.56|2047.56|25
1640777120000|2021-12-29 11:25:20|2068.15|2048.15|2068.14|2048.14|2068.15|2048.15|2067.8|2047.8|11
1640777130000|2021-12-29 11:25:30|2068.24|2048.24|2069.53|2049.53|2069.78|2049.78|2068.24|2048.24|22
1640777140000|2021-12-29 11:25:40|2069.67|2049.67|2072.68|2052.68|2072.78|2052.78|2069.51|2049.51|26
1640777150000|2021-12-29 11:25:50|2072.67|2052.67|2072.68|2052.68|2072.83|2052.83|2072.44|2052.44|16
1640777160000|2021-12-29 11:26:00|2072.67|2052.67|2072.85|2052.85|2072.99|2052.99|2072.53|2052.53|22
1640777170000|2021-12-29 11:26:10|2072.83|2052.83|2073.66|2053.66|2073.66|2053.66|2072.63|2052.63|18
1640777180000|2021-12-29 11:26:20|2073.68|2053.68|2073.63|2053.63|2074.35|2054.35|2073.63|2053.63|26
1640777190000|2021-12-29 11:26:30|2073.6|2053.6|2072.81|2052.81|2073.6|2053.6|2072.81|2052.81|13
1640777200000|2021-12-29 11:26:40|2072.79|2052.79|2071.82|2051.82|2072.8|2052.8|2071.79|2051.79|25
1640777210000|2021-12-29 11:26:50|2071.8|2051.8|2071.84|2051.84|2072.01|2052.01|2071.73|2051.73|14
1640777220000|2021-12-29 11:27:00|2071.83|2051.83|2070.87|2050.87|2071.85|2051.85|2070.87|2050.87|19
1640777230000|2021-12-29 11:27:10|2070.89|2050.89|2070.11|2050.11|2071|2051|2070.01|2050.01|16
1640777240000|2021-12-29 11:27:20|2070.1|2050.1|2070.37|2050.37|2070.37|2050.37|2069.74|2049.74|16
1640777250000|2021-12-29 11:27:30|2070.5|2050.5|2071.09|2051.09|2071.2|2051.2|2070.49|2050.49|24
1640777260000|2021-12-29 11:27:40|2071.14|2051.14|2070.74|2050.74|2071.15|2051.15|2070.5|2050.5|17
1640777270000|2021-12-29 11:27:50|2070.73|2050.73|2068.79|2048.79|2070.73|2050.73|2068.79|2048.79|28
1640777280000|2021-12-29 11:28:00|2068.82|2048.82|2068.13|2048.13|2068.82|2048.82|2068.13|2048.13|11
1640777290000|2021-12-29 11:28:10|2067.77|2047.77|2067.94|2047.94|2067.95|2047.95|2067.68|2047.68|17
1640777300000|2021-12-29 11:28:20|2067.89|2047.89|2067.73|2047.73|2068.03|2048.03|2067.62|2047.62|12
1640777310000|2021-12-29 11:28:30|2067.72|2047.72|2067.65|2047.65|2067.87|2047.87|2067.65|2047.65|15
1640777320000|2021-12-29 11:28:40|2067.63|2047.63|2066.55|2046.55|2067.64|2047.64|2066.53|2046.53|21
1640777330000|2021-12-29 11:28:50|2066.6|2046.6|2066.47|2046.47|2066.77|2046.77|2066.38|2046.38|18
1640777340000|2021-12-29 11:29:00|2066.49|2046.49|2068.17|2048.17|2068.3|2048.3|2066.44|2046.44|24
1640777350000|2021-12-29 11:29:10|2068.23|2048.23|2067.96|2047.96|2068.38|2048.38|2067.56|2047.56|14
1640777360000|2021-12-29 11:29:20|2067.78|2047.78|2067.5|2047.5|2067.91|2047.91|2067.5|2047.5|11
1640777370000|2021-12-29 11:29:30|2067.51|2047.51|2067.8|2047.8|2068.3|2048.3|2067.51|2047.51|16
1640777380000|2021-12-29 11:29:40|2067.78|2047.78|2067.59|2047.59|2067.9|2047.9|2067.59|2047.59|12
1640777390000|2021-12-29 11:29:50|2067.57|2047.57|2067.57|2047.57|2067.64|2047.64|2067.57|2047.57|3
1640777400000|2021-12-29 11:30:00|2067.58|2047.58|2067.54|2047.54|2067.58|2047.58|2067.54|2047.54|15
1640777410000|2021-12-29 11:30:10|2067.46|2047.46|2070.11|2050.11|2070.11|2050.11|2067.46|2047.46|24
1640777420000|2021-12-29 11:30:20|2070.1|2050.1|2072.36|2052.36|2072.61|2052.61|2070.1|2050.1|33
1640777430000|2021-12-29 11:30:30|2072.25|2052.25|2072.45|2052.45|2072.91|2052.91|2072.25|2052.25|14
1640777440000|2021-12-29 11:30:40|2072.43|2052.43|2072.76|2052.76|2072.81|2052.81|2072.43|2052.43|17
1640777450000|2021-12-29 11:30:50|2072.77|2052.77|2072.52|2052.52|2072.77|2052.77|2072.5|2052.5|13
1640777460000|2021-12-29 11:31:00|2072.5|2052.5|2071.63|2051.63|2072.56|2052.56|2071.59|2051.59|22
1640777470000|2021-12-29 11:31:10|2071.58|2051.58|2071.32|2051.32|2071.58|2051.58|2070.88|2050.88|29
1640777480000|2021-12-29 11:31:20|2071.42|2051.42|2071.31|2051.31|2071.5|2051.5|2071.26|2051.26|15
1640777490000|2021-12-29 11:31:30|2071.37|2051.37|2071.39|2051.39|2071.4|2051.4|2071.32|2051.32|13
1640777500000|2021-12-29 11:31:40|2071.38|2051.38|2071.79|2051.79|2071.82|2051.82|2071.38|2051.38|15
1640777510000|2021-12-29 11:31:50|2071.78|2051.78|2072.36|2052.36|2072.36|2052.36|2071.77|2051.77|23
1640777520000|2021-12-29 11:32:00|2072.32|2052.32|2073.26|2053.26|2073.26|2053.26|2072.32|2052.32|13
1640777530000|2021-12-29 11:32:10|2073.28|2053.28|2074.65|2054.65|2074.72|2054.72|2073.28|2053.28|15
1640777540000|2021-12-29 11:32:20|2074.59|2054.59|2074.59|2054.59|2074.59|2054.59|2074.59|2054.59|1
1640777550000|2021-12-29 11:32:30|2075.21|2055.21|2073.8|2053.8|2075.21|2055.21|2073.72|2053.72|20
1640777560000|2021-12-29 11:32:40|2073.74|2053.74|2074.28|2054.28|2074.53|2054.53|2073.74|2053.74|30
1640777570000|2021-12-29 11:32:50|2074.37|2054.37|2073.91|2053.91|2074.37|2054.37|2073.86|2053.86|10
1640777580000|2021-12-29 11:33:00|2073.86|2053.86|2074.29|2054.29|2074.44|2054.44|2073.86|2053.86|10
1640777590000|2021-12-29 11:33:10|2074.31|2054.31|2074.38|2054.38|2074.38|2054.38|2074.31|2054.31|2
1640777600000|2021-12-29 11:33:20|2074.53|2054.53|2074.77|2054.77|2074.77|2054.77|2074.53|2054.53|9
1640777610000|2021-12-29 11:33:30|2074.56|2054.56|2074.51|2054.51|2074.56|2054.56|2074.5|2054.5|6
1640777620000|2021-12-29 11:33:40|2074.57|2054.57|2075.16|2055.16|2075.19|2055.19|2074.57|2054.57|3
1640777630000|2021-12-29 11:33:50|2075.19|2055.19|2074.99|2054.99|2075.21|2055.21|2074.91|2054.91|6
1640777640000|2021-12-29 11:34:00|2074.92|2054.92|2074.31|2054.31|2074.96|2054.96|2074.22|2054.22|22
1640777650000|2021-12-29 11:34:10|2074.33|2054.33|2074.43|2054.43|2074.43|2054.43|2074.31|2054.31|8
1640777660000|2021-12-29 11:34:20|2074.46|2054.46|2074.86|2054.86|2074.92|2054.92|2074.46|2054.46|6
1640777670000|2021-12-29 11:34:30|2075.14|2055.14|2075.94|2055.94|2076.04|2056.04|2075.14|2055.14|9
1640777680000|2021-12-29 11:34:40|2076.37|2056.37|2074.95|2054.95|2076.45|2056.45|2074.95|2054.95|21
1640777690000|2021-12-29 11:34:50|2074.91|2054.91|2074.94|2054.94|2074.94|2054.94|2074.66|2054.66|27
1640777700000|2021-12-29 11:35:00|2074.95|2054.95|2075.08|2055.08|2075.17|2055.17|2074.86|2054.86|21
1640777710000|2021-12-29 11:35:10|2075.16|2055.16|2075.16|2055.16|2075.16|2055.16|2075.16|2055.16|1
1640777720000|2021-12-29 11:35:20|2075.19|2055.19|2075.61|2055.61|2075.61|2055.61|2075.19|2055.19|21
1640777730000|2021-12-29 11:35:30|2075.6|2055.6|2075.53|2055.53|2075.76|2055.76|2075.5|2055.5|16
1640777740000|2021-12-29 11:35:40|2075.51|2055.51|2075.03|2055.03|2075.55|2055.55|2075.03|2055.03|16
1640777750000|2021-12-29 11:35:50|2075|2055|2074.66|2054.66|2075.01|2055.01|2074.66|2054.66|8
1640777760000|2021-12-29 11:36:00|2074.65|2054.65|2076.3|2056.3|2076.3|2056.3|2074.65|2054.65|13
1640777770000|2021-12-29 11:36:10|2076.23|2056.23|2076.41|2056.41|2076.41|2056.41|2076.23|2056.23|2
1640777780000|2021-12-29 11:36:20|2076.56|2056.56|2076.56|2056.56|2076.56|2056.56|2076.56|2056.56|1
1640777790000|2021-12-29 11:36:30|2076.5|2056.5|2076.54|2056.54|2076.58|2056.58|2076.42|2056.42|13
1640777800000|2021-12-29 11:36:40|2076.45|2056.45|2076.42|2056.42|2076.49|2056.49|2076.36|2056.36|8
1640777810000|2021-12-29 11:36:50|2076.43|2056.43|2075.89|2055.89|2076.43|2056.43|2075.84|2055.84|12
1640777820000|2021-12-29 11:37:00|2075.91|2055.91|2076.21|2056.21|2076.22|2056.22|2075.84|2055.84|26
1640777830000|2021-12-29 11:37:10|2076.23|2056.23|2076.4|2056.4|2076.4|2056.4|2076.03|2056.03|3
1640777840000|2021-12-29 11:37:20|2076.42|2056.42|2076.95|2056.95|2076.95|2056.95|2076.42|2056.42|8
1640777850000|2021-12-29 11:37:30|2076.82|2056.82|2076.75|2056.75|2076.82|2056.82|2076.75|2056.75|2
1640777860000|2021-12-29 11:37:40|2076.81|2056.81|2076.77|2056.77|2076.96|2056.96|2076.64|2056.64|5
1640777870000|2021-12-29 11:37:50|2077.01|2057.01|2076.72|2056.72|2077.01|2057.01|2076.72|2056.72|4
1640777880000|2021-12-29 11:38:00|2076.73|2056.73|2078.02|2058.02|2078.02|2058.02|2076.69|2056.69|25
1640777890000|2021-12-29 11:38:10|2078.25|2058.25|2078.37|2058.37|2078.37|2058.37|2078.23|2058.23|3
1640777900000|2021-12-29 11:38:20|2078.39|2058.39|2078.18|2058.18|2078.42|2058.42|2078.18|2058.18|5
1640777910000|2021-12-29 11:38:30|2078.37|2058.37|2077.81|2057.81|2078.5|2058.5|2077.75|2057.75|12
1640777920000|2021-12-29 11:38:40|2077.83|2057.83|2076.95|2056.95|2077.83|2057.83|2076.92|2056.92|21
1640777930000|2021-12-29 11:38:50|2076.96|2056.96|2076.2|2056.2|2076.96|2056.96|2076.2|2056.2|18
1640777940000|2021-12-29 11:39:00|2076.22|2056.22|2076.46|2056.46|2076.69|2056.69|2076.17|2056.17|23
1640777950000|2021-12-29 11:39:10|2076.49|2056.49|2076.47|2056.47|2076.57|2056.57|2076.43|2056.43|14
1640777970000|2021-12-29 11:39:30|2076.21|2056.21|2077.66|2057.66|2077.66|2057.66|2076.21|2056.21|19
1640777980000|2021-12-29 11:39:40|2077.45|2057.45|2078.2|2058.2|2078.22|2058.22|2077.45|2057.45|4
1640777990000|2021-12-29 11:39:50|2078.01|2058.01|2075.26|2055.26|2078.01|2058.01|2075.26|2055.26|24
1640778000000|2021-12-29 11:40:00|2075.23|2055.23|2074.15|2054.15|2075.62|2055.62|2073.95|2053.95|24
1640778010000|2021-12-29 11:40:10|2074.14|2054.14|2073.09|2053.09|2074.19|2054.19|2073.09|2053.09|14
1640778020000|2021-12-29 11:40:20|2073.08|2053.08|2071.94|2051.94|2073.08|2053.08|2071.79|2051.79|13
1640778030000|2021-12-29 11:40:30|2071.95|2051.95|2071.47|2051.47|2071.95|2051.95|2071.46|2051.46|15
1640778040000|2021-12-29 11:40:40|2071.45|2051.45|2070.88|2050.88|2071.45|2051.45|2070.71|2050.71|15
1640778050000|2021-12-29 11:40:50|2070.89|2050.89|2072.25|2052.25|2072.28|2052.28|2070.73|2050.73|24
1640778060000|2021-12-29 11:41:00|2072.32|2052.32|2072.6|2052.6|2073.04|2053.04|2072.32|2052.32|25
1640778070000|2021-12-29 11:41:10|2072.62|2052.62|2071.72|2051.72|2072.63|2052.63|2071.67|2051.67|20
1640778080000|2021-12-29 11:41:20|2071.7|2051.7|2071.7|2051.7|2071.7|2051.7|2071.61|2051.61|4
1640778090000|2021-12-29 11:41:30|2071.67|2051.67|2071.6|2051.6|2071.68|2051.68|2071.6|2051.6|4
1640778100000|2021-12-29 11:41:40|2071.65|2051.65|2071.84|2051.84|2072.51|2052.51|2071.65|2051.65|26
1640778110000|2021-12-29 11:41:50|2071.79|2051.79|2070.82|2050.82|2071.93|2051.93|2070.82|2050.82|22
1640778120000|2021-12-29 11:42:00|2070.79|2050.79|2070.88|2050.88|2070.88|2050.88|2070.58|2050.58|10
1640778130000|2021-12-29 11:42:10|2070.86|2050.86|2070.67|2050.67|2070.86|2050.86|2070.62|2050.62|4
1640778140000|2021-12-29 11:42:20|2070.08|2050.08|2069.95|2049.95|2070.08|2050.08|2069.95|2049.95|5
1640778150000|2021-12-29 11:42:30|2069.9|2049.9|2069.82|2049.82|2069.9|2049.9|2069.82|2049.82|2
1640778160000|2021-12-29 11:42:40|2069.8|2049.8|2070.69|2050.69|2070.69|2050.69|2069.8|2049.8|6
1640778170000|2021-12-29 11:42:50|2070.71|2050.71|2069.04|2049.04|2071.39|2051.39|2069.04|2049.04|12
1640778180000|2021-12-29 11:43:00|2069|2049|2067.58|2047.58|2069|2049|2067.58|2047.58|28
1640778190000|2021-12-29 11:43:10|2067.59|2047.59|2068.77|2048.77|2069|2049|2067.58|2047.58|22
1640778200000|2021-12-29 11:43:20|2068.63|2048.63|2068.76|2048.76|2069.26|2049.26|2068.58|2048.58|17
1640778210000|2021-12-29 11:43:30|2068.64|2048.64|2070.74|2050.74|2070.74|2050.74|2068.64|2048.64|28
1640778220000|2021-12-29 11:43:40|2070.72|2050.72|2071.74|2051.74|2071.82|2051.82|2070.72|2050.72|26
1640778230000|2021-12-29 11:43:50|2071.85|2051.85|2073.28|2053.28|2073.34|2053.34|2071.78|2051.78|23
1640778240000|2021-12-29 11:44:00|2073.47|2053.47|2073.52|2053.52|2073.68|2053.68|2073.45|2053.45|8
1640778250000|2021-12-29 11:44:10|2073.66|2053.66|2072.56|2052.56|2073.66|2053.66|2072.56|2052.56|11
1640778260000|2021-12-29 11:44:20|2072.57|2052.57|2071.71|2051.71|2072.57|2052.57|2071.71|2051.71|13
1640778270000|2021-12-29 11:44:30|2071.73|2051.73|2071.7|2051.7|2071.74|2051.74|2071.68|2051.68|11
1640778280000|2021-12-29 11:44:40|2071.62|2051.62|2071.89|2051.89|2071.93|2051.93|2071.62|2051.62|16
1640778290000|2021-12-29 11:44:50|2071.78|2051.78|2071.97|2051.97|2072.04|2052.04|2071.64|2051.64|19
1640778300000|2021-12-29 11:45:00|2071.96|2051.96|2073.39|2053.39|2073.59|2053.59|2071.8|2051.8|16
1640778310000|2021-12-29 11:45:10|2073.4|2053.4|2075.69|2055.69|2075.69|2055.69|2073.4|2053.4|22
1640778320000|2021-12-29 11:45:20|2075.72|2055.72|2075.51|2055.51|2075.72|2055.72|2075.14|2055.14|8
1640778330000|2021-12-29 11:45:30|2075.47|2055.47|2075.55|2055.55|2075.64|2055.64|2075.46|2055.46|6
1640778340000|2021-12-29 11:45:40|2075.52|2055.52|2075.65|2055.65|2075.77|2055.77|2075.52|2055.52|9
1640778350000|2021-12-29 11:45:50|2075.56|2055.56|2076.91|2056.91|2076.91|2056.91|2075.56|2055.56|16
1640778360000|2021-12-29 11:46:00|2077.26|2057.26|2077.29|2057.29|2077.29|2057.29|2077.26|2057.26|2
1640778370000|2021-12-29 11:46:10|2077.51|2057.51|2078.15|2058.15|2078.21|2058.21|2077.48|2057.48|17
1640778380000|2021-12-29 11:46:20|2078.3|2058.3|2078.49|2058.49|2078.49|2058.49|2078.3|2058.3|5
1640778390000|2021-12-29 11:46:30|2078.63|2058.63|2078.68|2058.68|2078.79|2058.79|2078.63|2058.63|4
1640778400000|2021-12-29 11:46:40|2079.05|2059.05|2079.79|2059.79|2080.17|2060.17|2079.05|2059.05|12
1640778410000|2021-12-29 11:46:50|2079.81|2059.81|2079.66|2059.66|2079.81|2059.81|2079.59|2059.59|12
1640778420000|2021-12-29 11:47:00|2079.63|2059.63|2078.83|2058.83|2079.67|2059.67|2078.8|2058.8|26
1640778430000|2021-12-29 11:47:10|2078.81|2058.81|2078.11|2058.11|2078.84|2058.84|2078.03|2058.03|21
1640778440000|2021-12-29 11:47:20|2078.04|2058.04|2078.3|2058.3|2078.49|2058.49|2077.99|2057.99|20
1640778450000|2021-12-29 11:47:30|2078.31|2058.31|2078.23|2058.23|2078.31|2058.31|2078.15|2058.15|12
1640778460000|2021-12-29 11:47:40|2078.22|2058.22|2078.32|2058.32|2078.36|2058.36|2078.05|2058.05|14
1640778470000|2021-12-29 11:47:50|2078.28|2058.28|2078.02|2058.02|2078.31|2058.31|2077.88|2057.88|16
1640778480000|2021-12-29 11:48:00|2078.03|2058.03|2077.79|2057.79|2078.03|2058.03|2077.78|2057.78|9
1640778490000|2021-12-29 11:48:10|2077.83|2057.83|2078.14|2058.14|2078.14|2058.14|2077.83|2057.83|3
1640778500000|2021-12-29 11:48:20|2078.44|2058.44|2078.32|2058.32|2078.84|2058.84|2078.32|2058.32|13
1640778510000|2021-12-29 11:48:30|2078.54|2058.54|2076.87|2056.87|2078.54|2058.54|2076.87|2056.87|30
1640778520000|2021-12-29 11:48:40|2076.09|2056.09|2075.53|2055.53|2076.09|2056.09|2075.53|2055.53|19
1640778530000|2021-12-29 11:48:50|2075.46|2055.46|2075.54|2055.54|2075.68|2055.68|2075.37|2055.37|17
1640778540000|2021-12-29 11:49:00|2075.53|2055.53|2074.43|2054.43|2075.56|2055.56|2074.43|2054.43|19
1640778550000|2021-12-29 11:49:10|2074.3|2054.3|2072.73|2052.73|2074.3|2054.3|2072.51|2052.51|31
1640778560000|2021-12-29 11:49:20|2072.72|2052.72|2072.55|2052.55|2072.72|2052.72|2072.55|2052.55|19
1640778570000|2021-12-29 11:49:30|2072.53|2052.53|2072.65|2052.65|2072.74|2052.74|2072.44|2052.44|16
1640778580000|2021-12-29 11:49:40|2072.63|2052.63|2071.78|2051.78|2072.63|2052.63|2071.74|2051.74|16
1640778590000|2021-12-29 11:49:50|2071.77|2051.77|2071.27|2051.27|2071.81|2051.81|2071.17|2051.17|24
1640778600000|2021-12-29 11:50:00|2071.28|2051.28|2072.31|2052.31|2072.31|2052.31|2070.8|2050.8|25
1640778610000|2021-12-29 11:50:10|2072.29|2052.29|2069.43|2049.43|2072.49|2052.49|2069.43|2049.43|26
1640778620000|2021-12-29 11:50:20|2069.52|2049.52|2070.34|2050.34|2070.43|2050.43|2069.08|2049.08|25
1640778630000|2021-12-29 11:50:30|2070.4|2050.4|2069.82|2049.82|2070.4|2050.4|2069.8|2049.8|20
1640778640000|2021-12-29 11:50:40|2069.61|2049.61|2068.58|2048.58|2069.61|2049.61|2068.34|2048.34|31
1640778650000|2021-12-29 11:50:50|2068.71|2048.71|2069.07|2049.07|2069.39|2049.39|2068.71|2048.71|22
1640778660000|2021-12-29 11:51:00|2069.06|2049.06|2069.81|2049.81|2069.88|2049.88|2068.92|2048.92|22
1640778670000|2021-12-29 11:51:10|2070.56|2050.56|2071.82|2051.82|2071.82|2051.82|2070.56|2050.56|13
1640778680000|2021-12-29 11:51:20|2072.13|2052.13|2070.82|2050.82|2072.13|2052.13|2070.63|2050.63|10
1640778690000|2021-12-29 11:51:30|2070.78|2050.78|2070.74|2050.74|2070.81|2050.81|2070.74|2050.74|11
1640778700000|2021-12-29 11:51:40|2070.72|2050.72|2069.71|2049.71|2070.72|2050.72|2069.71|2049.71|13
1640778710000|2021-12-29 11:51:50|2069.59|2049.59|2070.29|2050.29|2070.29|2050.29|2069.49|2049.49|18
1640778720000|2021-12-29 11:52:00|2070.28|2050.28|2070.6|2050.6|2070.93|2050.93|2070.28|2050.28|16
1640778730000|2021-12-29 11:52:10|2070.7|2050.7|2071.54|2051.54|2071.64|2051.64|2070.65|2050.65|14
1640778740000|2021-12-29 11:52:20|2071.51|2051.51|2071.55|2051.55|2071.69|2051.69|2071.16|2051.16|24
1640778750000|2021-12-29 11:52:30|2071.54|2051.54|2071.42|2051.42|2071.54|2051.54|2071.28|2051.28|9
1640778760000|2021-12-29 11:52:40|2071.68|2051.68|2072.86|2052.86|2073.15|2053.15|2071.68|2051.68|16
1640778770000|2021-12-29 11:52:50|2073.27|2053.27|2074.43|2054.43|2074.43|2054.43|2073.27|2053.27|11
1640778780000|2021-12-29 11:53:00|2074.46|2054.46|2074.43|2054.43|2074.46|2054.46|2074.43|2054.43|2
1640778790000|2021-12-29 11:53:10|2074.48|2054.48|2073.53|2053.53|2074.5|2054.5|2073.52|2053.52|11
1640778800000|2021-12-29 11:53:20|2073.54|2053.54|2074.17|2054.17|2074.17|2054.17|2073.42|2053.42|22
1640778810000|2021-12-29 11:53:30|2074.22|2054.22|2074.81|2054.81|2075.27|2055.27|2074.22|2054.22|16
1640778820000|2021-12-29 11:53:40|2074.92|2054.92|2074.89|2054.89|2074.92|2054.92|2074.89|2054.89|2
1640778830000|2021-12-29 11:53:50|2074.87|2054.87|2074.81|2054.81|2074.94|2054.94|2074.81|2054.81|7
1640778840000|2021-12-29 11:54:00|2074.99|2054.99|2075.54|2055.54|2075.54|2055.54|2074.99|2054.99|4
1640778850000|2021-12-29 11:54:10|2075.57|2055.57|2075.56|2055.56|2075.64|2055.64|2075.56|2055.56|10
1640778860000|2021-12-29 11:54:20|2075.55|2055.55|2076.35|2056.35|2076.35|2056.35|2075.55|2055.55|5
1640778870000|2021-12-29 11:54:30|2076.34|2056.34|2076.51|2056.51|2076.51|2056.51|2075.58|2055.58|25
1640778880000|2021-12-29 11:54:40|2076.58|2056.58|2077.04|2057.04|2077.04|2057.04|2076.49|2056.49|7
1640778890000|2021-12-29 11:54:50|2077.07|2057.07|2077.04|2057.04|2077.07|2057.07|2077.04|2057.04|2
1640778900000|2021-12-29 11:55:00|2076.96|2056.96|2077.27|2057.27|2077.27|2057.27|2076.93|2056.93|7
1640778910000|2021-12-29 11:55:10|2077.3|2057.3|2077.92|2057.92|2077.92|2057.92|2077.07|2057.07|7
1640778920000|2021-12-29 11:55:20|2077.9|2057.9|2078.54|2058.54|2078.54|2058.54|2077.86|2057.86|9
1640778930000|2021-12-29 11:55:30|2078.68|2058.68|2078.33|2058.33|2078.68|2058.68|2077.97|2057.97|18
1640778940000|2021-12-29 11:55:40|2078.35|2058.35|2078.4|2058.4|2078.46|2058.46|2077.69|2057.69|21
1640778950000|2021-12-29 11:55:50|2078.41|2058.41|2078.42|2058.42|2078.42|2058.42|2078.37|2058.37|3
1640778960000|2021-12-29 11:56:00|2078.45|2058.45|2079.32|2059.32|2079.35|2059.35|2078.45|2058.45|7
1640778970000|2021-12-29 11:56:10|2079.3|2059.3|2077.43|2057.43|2079.32|2059.32|2077.43|2057.43|27
1640778980000|2021-12-29 11:56:20|2077.4|2057.4|2076.74|2056.74|2077.4|2057.4|2076.73|2056.73|22
1640778990000|2021-12-29 11:56:30|2076.83|2056.83|2077.53|2057.53|2077.53|2057.53|2076.83|2056.83|17
1640779000000|2021-12-29 11:56:40|2077.57|2057.57|2078.22|2058.22|2078.22|2058.22|2077.51|2057.51|8
1640779010000|2021-12-29 11:56:50|2078.21|2058.21|2078.63|2058.63|2078.7|2058.7|2077.86|2057.86|24
1640779020000|2021-12-29 11:57:00|2078.49|2058.49|2079.46|2059.46|2079.46|2059.46|2077.79|2057.79|21
1640779030000|2021-12-29 11:57:10|2079.47|2059.47|2081.26|2061.26|2081.32|2061.32|2079.46|2059.46|24
1640779040000|2021-12-29 11:57:20|2081.17|2061.17|2082.48|2062.48|2082.48|2062.48|2080.96|2060.96|17
1640779050000|2021-12-29 11:57:30|2082.54|2062.54|2082.6|2062.6|2082.61|2062.61|2082.43|2062.43|8
1640779060000|2021-12-29 11:57:40|2082.81|2062.81|2083.72|2063.72|2084.25|2064.25|2082.81|2062.81|25
1640779070000|2021-12-29 11:57:50|2083.8|2063.8|2084.48|2064.48|2084.5|2064.5|2083.8|2063.8|14
1640779080000|2021-12-29 11:58:00|2084.5|2064.5|2084.49|2064.49|2084.55|2064.55|2084.36|2064.36|8
1640779090000|2021-12-29 11:58:10|2084.61|2064.61|2085.39|2065.39|2085.9|2065.9|2084.61|2064.61|16
1640779100000|2021-12-29 11:58:20|2085.43|2065.43|2084.54|2064.54|2085.43|2065.43|2084.54|2064.54|19
1640779110000|2021-12-29 11:58:30|2084.13|2064.13|2083.08|2063.08|2084.13|2064.13|2083|2063|26
1640779120000|2021-12-29 11:58:40|2083.16|2063.16|2083.39|2063.39|2083.48|2063.48|2083.13|2063.13|12
1640779130000|2021-12-29 11:58:50|2083.38|2063.38|2082.73|2062.73|2083.44|2063.44|2082.71|2062.71|20
1640779140000|2021-12-29 11:59:00|2082.71|2062.71|2084.49|2064.49|2084.5|2064.5|2082.71|2062.71|32
1640779150000|2021-12-29 11:59:10|2084.44|2064.44|2084.9|2064.9|2084.99|2064.99|2084.44|2064.44|26
1640779160000|2021-12-29 11:59:20|2084.88|2064.88|2084.89|2064.89|2084.93|2064.93|2084.76|2064.76|7
1640779170000|2021-12-29 11:59:30|2084.81|2064.81|2083.74|2063.74|2084.95|2064.95|2083.74|2063.74|28
1640779180000|2021-12-29 11:59:40|2083.73|2063.73|2083.36|2063.36|2083.73|2063.73|2083.27|2063.27|12
1640779190000|2021-12-29 11:59:50|2083.49|2063.49|2083.6|2063.6|2083.64|2063.64|2083.45|2063.45|15
1640779200000|2021-12-29 12:00:00|2083.59|2063.59|2082.52|2062.52|2083.74|2063.74|2082.41|2062.41|22
1640779210000|2021-12-29 12:00:10|2082.54|2062.54|2081.29|2061.29|2082.54|2062.54|2081.26|2061.26|17
1640779220000|2021-12-29 12:00:20|2081.35|2061.35|2079.02|2059.02|2081.35|2061.35|2078.84|2058.84|32
1640779230000|2021-12-29 12:00:30|2079.09|2059.09|2078.06|2058.06|2079.2|2059.2|2078.06|2058.06|25
1640779240000|2021-12-29 12:00:40|2078|2058|2079.1|2059.1|2079.1|2059.1|2077.79|2057.79|21
1640779250000|2021-12-29 12:00:50|2079.17|2059.17|2080.49|2060.49|2080.49|2060.49|2079.17|2059.17|16
1640779260000|2021-12-29 12:01:00|2080.51|2060.51|2080.31|2060.31|2080.58|2060.58|2079.88|2059.88|20
1640779270000|2021-12-29 12:01:10|2080.32|2060.32|2081.23|2061.23|2081.23|2061.23|2080.32|2060.32|9
1640779280000|2021-12-29 12:01:20|2081.25|2061.25|2081.64|2061.64|2081.64|2061.64|2081.25|2061.25|7
1640779290000|2021-12-29 12:01:30|2081.66|2061.66|2083.1|2063.1|2083.1|2063.1|2081.66|2061.66|12
1640779300000|2021-12-29 12:01:40|2083.41|2063.41|2081.8|2061.8|2083.41|2063.41|2081.69|2061.69|19
1640779310000|2021-12-29 12:01:50|2081.79|2061.79|2081.56|2061.56|2081.8|2061.8|2081.48|2061.48|25
1640779320000|2021-12-29 12:02:00|2081.6|2061.6|2081.64|2061.64|2081.66|2061.66|2081.6|2061.6|13
1640779330000|2021-12-29 12:02:10|2081.63|2061.63|2081.62|2061.62|2081.73|2061.73|2081.55|2061.55|24
1640779340000|2021-12-29 12:02:20|2081.61|2061.61|2080.43|2060.43|2081.63|2061.63|2080.43|2060.43|19
1640779350000|2021-12-29 12:02:30|2080.39|2060.39|2075.82|2055.82|2080.39|2060.39|2075.82|2055.82|32
1640779360000|2021-12-29 12:02:40|2075.45|2055.45|2075.07|2055.07|2075.45|2055.45|2074.61|2054.61|21
1640779370000|2021-12-29 12:02:50|2075.1|2055.1|2074.02|2054.02|2075.53|2055.53|2074.01|2054.01|22
1640779380000|2021-12-29 12:03:00|2074.09|2054.09|2072.81|2052.81|2074.1|2054.1|2072.64|2052.64|27
1640779390000|2021-12-29 12:03:10|2072.74|2052.74|2072.84|2052.84|2072.92|2052.92|2072.68|2052.68|16
1640779400000|2021-12-29 12:03:20|2072.83|2052.83|2073.6|2053.6|2073.65|2053.65|2072.55|2052.55|27
1640779410000|2021-12-29 12:03:30|2073.8|2053.8|2072.98|2052.98|2073.8|2053.8|2072.91|2052.91|26
1640779420000|2021-12-29 12:03:40|2073.04|2053.04|2073.56|2053.56|2073.6|2053.6|2073.04|2053.04|20
1640779430000|2021-12-29 12:03:50|2073.58|2053.58|2074.32|2054.32|2074.35|2054.35|2073.58|2053.58|23
1640779440000|2021-12-29 12:04:00|2074.33|2054.33|2072.55|2052.55|2074.33|2054.33|2072.47|2052.47|28
1640779450000|2021-12-29 12:04:10|2072.58|2052.58|2072.8|2052.8|2073.41|2053.41|2072.45|2052.45|24
1640779460000|2021-12-29 12:04:20|2072.74|2052.74|2075.35|2055.35|2075.43|2055.43|2072.74|2052.74|30
1640779470000|2021-12-29 12:04:30|2075.41|2055.41|2075.12|2055.12|2075.44|2055.44|2074.88|2054.88|21
1640779480000|2021-12-29 12:04:40|2075.1|2055.1|2073.44|2053.44|2075.15|2055.15|2073.04|2053.04|26
1640779490000|2021-12-29 12:04:50|2073.78|2053.78|2073.39|2053.39|2073.78|2053.78|2073.37|2053.37|20
1640779500000|2021-12-29 12:05:00|2073.43|2053.43|2074.8|2054.8|2074.8|2054.8|2073.26|2053.26|31
1640779510000|2021-12-29 12:05:10|2074.74|2054.74|2074.65|2054.65|2074.77|2054.77|2074.47|2054.47|15
1640779520000|2021-12-29 12:05:20|2074.66|2054.66|2074.4|2054.4|2074.66|2054.66|2074.4|2054.4|15
1640779530000|2021-12-29 12:05:30|2074.38|2054.38|2072.96|2052.96|2074.51|2054.51|2072.96|2052.96|21
1640779540000|2021-12-29 12:05:40|2072.95|2052.95|2071.98|2051.98|2072.99|2052.99|2071.78|2051.78|18
1640779550000|2021-12-29 12:05:50|2071.51|2051.51|2071.43|2051.43|2071.51|2051.51|2071.4|2051.4|6
1640779560000|2021-12-29 12:06:00|2071.4|2051.4|2071.05|2051.05|2071.62|2051.62|2070.53|2050.53|26
1640779570000|2021-12-29 12:06:10|2071.01|2051.01|2069.08|2049.08|2071.01|2051.01|2068.99|2048.99|30
1640779580000|2021-12-29 12:06:20|2069.27|2049.27|2068.12|2048.12|2069.27|2049.27|2067.44|2047.44|31
1640779590000|2021-12-29 12:06:30|2068.28|2048.28|2068.64|2048.64|2068.73|2048.73|2067.61|2047.61|34
1640779600000|2021-12-29 12:06:40|2068.69|2048.69|2069.39|2049.39|2069.39|2049.39|2068.57|2048.57|25
1640779610000|2021-12-29 12:06:50|2069.35|2049.35|2069.47|2049.47|2069.88|2049.88|2069.3|2049.3|22
1640779620000|2021-12-29 12:07:00|2069.36|2049.36|2069.08|2049.08|2069.36|2049.36|2068.95|2048.95|9
1640779630000|2021-12-29 12:07:10|2068.95|2048.95|2067.66|2047.66|2069.08|2049.08|2067.54|2047.54|18
1640779640000|2021-12-29 12:07:20|2067.63|2047.63|2065.38|2045.38|2067.63|2047.63|2065.38|2045.38|18
1640779650000|2021-12-29 12:07:30|2065.39|2045.39|2063.75|2043.75|2065.81|2045.81|2063.75|2043.75|26
1640779660000|2021-12-29 12:07:40|2063.93|2043.93|2063.54|2043.54|2063.99|2043.99|2062.57|2042.57|25
1640779670000|2021-12-29 12:07:50|2063.53|2043.53|2063.18|2043.18|2063.66|2043.66|2062.52|2042.52|30
1640779680000|2021-12-29 12:08:00|2063.16|2043.16|2060.61|2040.61|2063.16|2043.16|2060.61|2040.61|34
1640779690000|2021-12-29 12:08:10|2060.6|2040.6|2054.33|2034.33|2060.6|2040.6|2054.2|2034.2|29
1640779700000|2021-12-29 12:08:20|2054.05|2034.05|2054.96|2034.96|2056.37|2036.37|2052.95|2032.95|34
1640779710000|2021-12-29 12:08:30|2054.86|2034.86|2049.29|2029.29|2055.06|2035.06|2049.29|2029.29|36
1640779720000|2021-12-29 12:08:40|2049.42|2029.42|2052.6|2032.6|2053.09|2033.09|2047.93|2027.93|37
1640779730000|2021-12-29 12:08:50|2052.63|2032.63|2049.19|2029.19|2053.26|2033.26|2047.28|2027.28|36
1640779740000|2021-12-29 12:09:00|2049.16|2029.16|2051.91|2031.91|2052.02|2032.02|2049.16|2029.16|37
1640779750000|2021-12-29 12:09:10|2052.15|2032.15|2054.3|2034.3|2055.39|2035.39|2052.12|2032.12|38
1640779760000|2021-12-29 12:09:20|2053.53|2033.53|2052.96|2032.96|2053.74|2033.74|2052.81|2032.81|27
1640779770000|2021-12-29 12:09:30|2052.84|2032.84|2056.57|2036.57|2056.71|2036.71|2052.82|2032.82|36
1640779780000|2021-12-29 12:09:40|2055.89|2035.89|2054.45|2034.45|2057.27|2037.27|2054.45|2034.45|33
1640779790000|2021-12-29 12:09:50|2055.16|2035.16|2054.3|2034.3|2057.22|2037.22|2054.22|2034.22|34
1640779800000|2021-12-29 12:10:00|2054.27|2034.27|2051.31|2031.31|2054.43|2034.43|2051.31|2031.31|37
1640779810000|2021-12-29 12:10:10|2050.43|2030.43|2050.18|2030.18|2051.54|2031.54|2049.13|2029.13|39
1640779820000|2021-12-29 12:10:20|2050.14|2030.14|2051.17|2031.17|2051.4|2031.4|2050.02|2030.02|28
1640779830000|2021-12-29 12:10:30|2051.11|2031.11|2054.34|2034.34|2054.41|2034.41|2048.74|2028.74|39
1640779840000|2021-12-29 12:10:40|2054.28|2034.28|2057.96|2037.96|2057.96|2037.96|2054.25|2034.25|34
1640779850000|2021-12-29 12:10:50|2057.88|2037.88|2057.39|2037.39|2058.42|2038.42|2057.21|2037.21|24
1640779860000|2021-12-29 12:11:00|2057.4|2037.4|2055.17|2035.17|2058.1|2038.1|2054.68|2034.68|38
1640779870000|2021-12-29 12:11:10|2055.07|2035.07|2053.51|2033.51|2055.07|2035.07|2053.46|2033.46|15
1640779880000|2021-12-29 12:11:20|2053.32|2033.32|2053.64|2033.64|2053.73|2033.73|2052.18|2032.18|24
1640779890000|2021-12-29 12:11:30|2053.66|2033.66|2054.83|2034.83|2055.46|2035.46|2053.17|2033.17|36
1640779900000|2021-12-29 12:11:40|2054.72|2034.72|2054.15|2034.15|2055.1|2035.1|2054.09|2034.09|29
1640779910000|2021-12-29 12:11:50|2054.11|2034.11|2052.82|2032.82|2054.11|2034.11|2052.82|2032.82|27
1640779920000|2021-12-29 12:12:00|2052.67|2032.67|2047.54|2027.54|2052.67|2032.67|2047.23|2027.23|31
1640779930000|2021-12-29 12:12:10|2046.15|2026.15|2046.07|2026.07|2047.91|2027.91|2046.07|2026.07|35
1640779940000|2021-12-29 12:12:20|2046.06|2026.06|2046.35|2026.35|2047.19|2027.19|2045.84|2025.84|27
1640779950000|2021-12-29 12:12:30|2045.31|2025.31|2040.79|2020.79|2045.31|2025.31|2040.79|2020.79|30
1640779960000|2021-12-29 12:12:40|2040.71|2020.71|2034.47|2014.47|2040.71|2020.71|2034.37|2014.37|34
1640779970000|2021-12-29 12:12:50|2034.66|2014.66|2040.29|2020.29|2040.98|2020.98|2034.66|2014.66|32
1640779980000|2021-12-29 12:13:00|2038.9|2018.9|2042.25|2022.25|2042.4|2022.4|2038.9|2018.9|34
1640779990000|2021-12-29 12:13:10|2042.29|2022.29|2043.19|2023.19|2043.19|2023.19|2040.56|2020.56|28
1640780000000|2021-12-29 12:13:20|2043.05|2023.05|2035.53|2015.53|2043.05|2023.05|2035.52|2015.52|30
1640780010000|2021-12-29 12:13:30|2035.47|2015.47|2035.9|2015.9|2037.38|2017.38|2035.44|2015.44|34
1640780020000|2021-12-29 12:13:40|2035.83|2015.83|2035.89|2015.89|2035.93|2015.93|2034.24|2014.24|39
1640780030000|2021-12-29 12:13:50|2035.83|2015.83|2038.3|2018.3|2038.3|2018.3|2034.9|2014.9|35
1640780040000|2021-12-29 12:14:00|2038.38|2018.38|2037.37|2017.37|2039.73|2019.73|2036.71|2016.71|39
1640780050000|2021-12-29 12:14:10|2037.34|2017.34|2036.43|2016.43|2038.91|2018.91|2036.43|2016.43|39
1640780060000|2021-12-29 12:14:20|2036.31|2016.31|2035.32|2015.32|2036.31|2016.31|2034.25|2014.25|32
1640780070000|2021-12-29 12:14:30|2035.33|2015.33|2036.65|2016.65|2037.51|2017.51|2035.33|2015.33|28
1640780080000|2021-12-29 12:14:40|2036.43|2016.43|2035.6|2015.6|2037.69|2017.69|2035.6|2015.6|34
1640780090000|2021-12-29 12:14:50|2035.58|2015.58|2032.19|2012.19|2035.58|2015.58|2031.99|2011.99|28
1640780100000|2021-12-29 12:15:00|2032.82|2012.82|2031.77|2011.77|2033.41|2013.41|2031.61|2011.61|30
1640780110000|2021-12-29 12:15:10|2031.78|2011.78|2035.91|2015.91|2036.18|2016.18|2031.78|2011.78|34
1640780120000|2021-12-29 12:15:20|2035.95|2015.95|2033.04|2013.04|2036.09|2016.09|2032.53|2012.53|35
1640780130000|2021-12-29 12:15:30|2031.88|2011.88|2030.1|2010.1|2031.88|2011.88|2030.09|2010.09|29
1640780140000|2021-12-29 12:15:40|2030.11|2010.11|2026.2|2006.2|2030.11|2010.11|2025.99|2005.99|33
1640780150000|2021-12-29 12:15:50|2026.31|2006.31|2025.55|2005.55|2026.31|2006.31|2024.8|2004.8|36
1640780160000|2021-12-29 12:16:00|2025.52|2005.52|2025.22|2005.22|2026.34|2006.34|2025.12|2005.12|30
1640780170000|2021-12-29 12:16:10|2025.35|2005.35|2025.56|2005.56|2026.51|2006.51|2025.35|2005.35|31
1640780180000|2021-12-29 12:16:20|2025.65|2005.65|2031.57|2011.57|2031.59|2011.59|2025.65|2005.65|35
1640780190000|2021-12-29 12:16:30|2031.51|2011.51|2028.81|2008.81|2031.77|2011.77|2028.5|2008.5|33
1640780200000|2021-12-29 12:16:40|2028.57|2008.57|2027.34|2007.34|2028.57|2008.57|2026.94|2006.94|32
1640780210000|2021-12-29 12:16:50|2027.2|2007.2|2027.27|2007.27|2027.6|2007.6|2026.76|2006.76|33
1640780220000|2021-12-29 12:17:00|2027.11|2007.11|2025.89|2005.89|2027.15|2007.15|2025.84|2005.84|34
1640780230000|2021-12-29 12:17:10|2025.84|2005.84|2026.78|2006.78|2026.9|2006.9|2025.58|2005.58|28
1640780240000|2021-12-29 12:17:20|2026.8|2006.8|2024.89|2004.89|2026.87|2006.87|2024.68|2004.68|26
1640780250000|2021-12-29 12:17:30|2024.7|2004.7|2019|1999|2024.7|2004.7|2018.75|1998.75|33
1640780260000|2021-12-29 12:17:40|2019.07|1999.07|2018.68|1998.68|2019.26|1999.26|2018.06|1998.06|24
1640780270000|2021-12-29 12:17:50|2018.66|1998.66|2018.7|1998.7|2018.78|1998.78|2017.61|1997.61|25
1640780280000|2021-12-29 12:18:00|2018.8|1998.8|2019.36|1999.36|2019.54|1999.54|2017.85|1997.85|24
1640780290000|2021-12-29 12:18:10|2019.5|1999.5|2024.82|2004.82|2024.82|2004.82|2019.46|1999.46|36
1640780300000|2021-12-29 12:18:20|2024.9|2004.9|2023.27|2003.27|2028.15|2008.15|2023.27|2003.27|34
1640780310000|2021-12-29 12:18:30|2023.21|2003.21|2024.25|2004.25|2024.59|2004.59|2023.19|2003.19|29
1640780320000|2021-12-29 12:18:40|2024.3|2004.3|2023.38|2003.38|2024.64|2004.64|2023.38|2003.38|26
1640780330000|2021-12-29 12:18:50|2023.35|2003.35|2024.56|2004.56|2024.56|2004.56|2023.34|2003.34|30
1640780340000|2021-12-29 12:19:00|2024.39|2004.39|2028.25|2008.25|2028.68|2008.68|2024.39|2004.39|33
1640780350000|2021-12-29 12:19:10|2027.85|2007.85|2030.49|2010.49|2030.49|2010.49|2025.91|2005.91|34
1640780360000|2021-12-29 12:19:20|2030.5|2010.5|2031.04|2011.04|2031.35|2011.35|2029.83|2009.83|25
1640780370000|2021-12-29 12:19:30|2031.09|2011.09|2028.04|2008.04|2031.31|2011.31|2028.04|2008.04|33
1640780380000|2021-12-29 12:19:40|2028.05|2008.05|2025.13|2005.13|2028.05|2008.05|2024.86|2004.86|30
1640780390000|2021-12-29 12:19:50|2025.28|2005.28|2025.09|2005.09|2025.94|2005.94|2025.09|2005.09|27
1640780400000|2021-12-29 12:20:00|2025.01|2005.01|2028.39|2008.39|2028.39|2008.39|2024.96|2004.96|31
1640780410000|2021-12-29 12:20:10|2028.4|2008.4|2028.72|2008.72|2028.79|2008.79|2028.17|2008.17|24
1640780420000|2021-12-29 12:20:20|2028.8|2008.8|2028.44|2008.44|2028.97|2008.97|2027.91|2007.91|25
1640780430000|2021-12-29 12:20:30|2028.47|2008.47|2022.13|2002.13|2028.47|2008.47|2022.13|2002.13|31
1640780440000|2021-12-29 12:20:40|2022.09|2002.09|2022.86|2002.86|2024.22|2004.22|2022.09|2002.09|34
1640780450000|2021-12-29 12:20:50|2022.83|2002.83|2020.43|2000.43|2022.83|2002.83|2019.86|1999.86|32
1640780460000|2021-12-29 12:21:00|2020.42|2000.42|2020.01|2000.01|2021.73|2001.73|2020.01|2000.01|33
1640780470000|2021-12-29 12:21:10|2019.81|1999.81|2018.78|1998.78|2019.81|1999.81|2018.36|1998.36|23
1640780480000|2021-12-29 12:21:20|2018.76|1998.76|2022.2|2002.2|2022.21|2002.21|2018.7|1998.7|31
1640780490000|2021-12-29 12:21:30|2022.14|2002.14|2019.72|1999.72|2022.14|2002.14|2019.45|1999.45|32
1640780500000|2021-12-29 12:21:40|2019.77|1999.77|2019.39|1999.39|2019.77|1999.77|2018.18|1998.18|34
1640780510000|2021-12-29 12:21:50|2019.7|1999.7|2018.93|1998.93|2019.82|1999.82|2018.89|1998.89|29
1640780520000|2021-12-29 12:22:00|2019.03|1999.03|2021.16|2001.16|2021.16|2001.16|2018.89|1998.89|34
1640780530000|2021-12-29 12:22:10|2021.23|2001.23|2019.5|1999.5|2021.43|2001.43|2019.49|1999.49|24
1640780540000|2021-12-29 12:22:20|2019.79|1999.79|2017.59|1997.59|2019.89|1999.89|2017.59|1997.59|28
1640780550000|2021-12-29 12:22:30|2017.81|1997.81|2016.88|1996.88|2017.81|1997.81|2016.47|1996.47|24
1640780560000|2021-12-29 12:22:40|2016.86|1996.86|2017.95|1997.95|2018.97|1998.97|2016.86|1996.86|30
1640780570000|2021-12-29 12:22:50|2017.93|1997.93|2018.04|1998.04|2018.08|1998.08|2017.53|1997.53|24
1640780580000|2021-12-29 12:23:00|2018.03|1998.03|2018.09|1998.09|2018.18|1998.18|2017.53|1997.53|31
1640780590000|2021-12-29 12:23:10|2018.12|1998.12|2019.66|1999.66|2020.52|2000.52|2018.08|1998.08|32
1640780600000|2021-12-29 12:23:20|2019.89|1999.89|2021.6|2001.6|2021.74|2001.74|2019.88|1999.88|30
1640780610000|2021-12-29 12:23:30|2021.58|2001.58|2019.84|1999.84|2021.64|2001.64|2019.82|1999.82|31
1640780620000|2021-12-29 12:23:40|2019.82|1999.82|2022.11|2002.11|2022.25|2002.25|2019.73|1999.73|34
1640780630000|2021-12-29 12:23:50|2022.03|2002.03|2022.19|2002.19|2022.19|2002.19|2020.73|2000.73|21
1640780640000|2021-12-29 12:24:00|2022.08|2002.08|2020.68|2000.68|2022.13|2002.13|2020.41|2000.41|30
1640780650000|2021-12-29 12:24:10|2020.53|2000.53|2020.41|2000.41|2020.92|2000.92|2020.38|2000.38|22
1640780660000|2021-12-29 12:24:20|2020.42|2000.42|2021.71|2001.71|2021.93|2001.93|2020.42|2000.42|25
1640780670000|2021-12-29 12:24:30|2021.76|2001.76|2022.53|2002.53|2023.14|2003.14|2021.71|2001.71|19
1640780680000|2021-12-29 12:24:40|2022.55|2002.55|2022.21|2002.21|2022.63|2002.63|2022.01|2002.01|18
1640780690000|2021-12-29 12:24:50|2022.22|2002.22|2022.9|2002.9|2023.05|2003.05|2022.06|2002.06|15
1640780700000|2021-12-29 12:25:00|2023.53|2003.53|2024.87|2004.87|2024.91|2004.91|2023.5|2003.5|31
1640780710000|2021-12-29 12:25:10|2024.94|2004.94|2025.76|2005.76|2025.84|2005.84|2024.87|2004.87|18
1640780720000|2021-12-29 12:25:20|2025.77|2005.77|2025.14|2005.14|2026.4|2006.4|2025.14|2005.14|29
1640780730000|2021-12-29 12:25:30|2024.72|2004.72|2023.49|2003.49|2024.72|2004.72|2023.31|2003.31|28
1640780740000|2021-12-29 12:25:40|2023.61|2003.61|2021.97|2001.97|2023.79|2003.79|2021.83|2001.83|27
1640780750000|2021-12-29 12:25:50|2021.94|2001.94|2018.79|1998.79|2021.94|2001.94|2018.79|1998.79|26
1640780760000|2021-12-29 12:26:00|2018.43|1998.43|2019.14|1999.14|2019.75|1999.75|2018.31|1998.31|35
1640780770000|2021-12-29 12:26:10|2019.16|1999.16|2017.33|1997.33|2019.16|1999.16|2016.97|1996.97|27
1640780780000|2021-12-29 12:26:20|2017.38|1997.38|2018.5|1998.5|2019|1999|2017.29|1997.29|33
1640780790000|2021-12-29 12:26:30|2018.49|1998.49|2018.22|1998.22|2018.49|1998.49|2017.91|1997.91|34
1640780800000|2021-12-29 12:26:40|2018.33|1998.33|2015.84|1995.84|2018.54|1998.54|2015.84|1995.84|37
1640780810000|2021-12-29 12:26:50|2015.9|1995.9|2015.74|1995.74|2016.27|1996.27|2015.68|1995.68|29
1640780820000|2021-12-29 12:27:00|2015.75|1995.75|2017.34|1997.34|2017.34|1997.34|2015.74|1995.74|31
1640780830000|2021-12-29 12:27:10|2017.23|1997.23|2018.51|1998.51|2018.64|1998.64|2017.23|1997.23|30
1640780840000|2021-12-29 12:27:20|2018.52|1998.52|2019.09|1999.09|2019.57|1999.57|2018.52|1998.52|23
1640780850000|2021-12-29 12:27:30|2019.05|1999.05|2018.82|1998.82|2019.4|1999.4|2018.78|1998.78|31
1640780860000|2021-12-29 12:27:40|2018.83|1998.83|2017.94|1997.94|2019.54|1999.54|2017.92|1997.92|27
1640780870000|2021-12-29 12:27:50|2017.99|1997.99|2016.42|1996.42|2018.53|1998.53|2016.05|1996.05|34
1640780880000|2021-12-29 12:28:00|2016.44|1996.44|2016.51|1996.51|2016.63|1996.63|2016.13|1996.13|33
1640780890000|2021-12-29 12:28:10|2016.48|1996.48|2014.94|1994.94|2016.56|1996.56|2014.94|1994.94|33
1640780900000|2021-12-29 12:28:20|2014.83|1994.83|2016.29|1996.29|2016.37|1996.37|2014.51|1994.51|29
1640780910000|2021-12-29 12:28:30|2016.37|1996.37|2015.37|1995.37|2016.4|1996.4|2015.36|1995.36|33
1640780920000|2021-12-29 12:28:40|2015.36|1995.36|2015.99|1995.99|2015.99|1995.99|2015.18|1995.18|25
1640780930000|2021-12-29 12:28:50|2016.23|1996.23|2016.4|1996.4|2016.64|1996.64|2015.83|1995.83|30
1640780940000|2021-12-29 12:29:00|2016.41|1996.41|2014.9|1994.9|2016.41|1996.41|2014.88|1994.88|31
1640780950000|2021-12-29 12:29:10|2014.89|1994.89|2007.93|1987.93|2015.08|1995.08|2007.93|1987.93|33
1640780960000|2021-12-29 12:29:20|2009.41|1989.41|2015.92|1995.92|2015.92|1995.92|2009.41|1989.41|37
1640780970000|2021-12-29 12:29:30|2015.95|1995.95|2012.73|1992.73|2016.05|1996.05|2011.64|1991.64|36
1640780980000|2021-12-29 12:29:40|2012.84|1992.84|2015.38|1995.38|2015.4|1995.4|2012.84|1992.84|30
1640780990000|2021-12-29 12:29:50|2015.34|1995.34|2018.41|1998.41|2018.5|1998.5|2015.26|1995.26|29
1640781000000|2021-12-29 12:30:00|2018.4|1998.4|2019.98|1999.98|2019.98|1999.98|2017.99|1997.99|20
1640781010000|2021-12-29 12:30:10|2020.03|2000.03|2023.85|2003.85|2024.49|2004.49|2020.03|2000.03|35
1640781020000|2021-12-29 12:30:20|2023.78|2003.78|2022.86|2002.86|2023.81|2003.81|2022.67|2002.67|33
1640781030000|2021-12-29 12:30:30|2022.61|2002.61|2018.36|1998.36|2022.61|2002.61|2018.36|1998.36|32
1640781040000|2021-12-29 12:30:40|2018.29|1998.29|2017.38|1997.38|2018.29|1998.29|2017.26|1997.26|24
1640781050000|2021-12-29 12:30:50|2016.54|1996.54|2017.68|1997.68|2018.2|1998.2|2015.88|1995.88|31
1640781060000|2021-12-29 12:31:00|2017.44|1997.44|2016.57|1996.57|2017.44|1997.44|2015.81|1995.81|32
1640781070000|2021-12-29 12:31:10|2016.56|1996.56|2017.26|1997.26|2017.48|1997.48|2016.56|1996.56|33
1640781080000|2021-12-29 12:31:20|2017.29|1997.29|2019.73|1999.73|2020.23|2000.23|2016.75|1996.75|33
1640781090000|2021-12-29 12:31:30|2019.35|1999.35|2014.5|1994.5|2019.35|1999.35|2014.16|1994.16|38
1640781100000|2021-12-29 12:31:40|2014.47|1994.47|2013.99|1993.99|2014.47|1994.47|2013.01|1993.01|23
1640781110000|2021-12-29 12:31:50|2014.13|1994.13|2014.03|1994.03|2015.67|1995.67|2014.01|1994.01|26
1640781120000|2021-12-29 12:32:00|2014.45|1994.45|2015.02|1995.02|2015.02|1995.02|2013.6|1993.6|23
1640781130000|2021-12-29 12:32:10|2015.4|1995.4|2017.84|1997.84|2017.85|1997.85|2015.4|1995.4|18
1640781140000|2021-12-29 12:32:20|2017.85|1997.85|2015.7|1995.7|2017.98|1997.98|2014.92|1994.92|33
1640781150000|2021-12-29 12:32:30|2015.67|1995.67|2015.86|1995.86|2016.13|1996.13|2015.29|1995.29|24
1640781160000|2021-12-29 12:32:40|2015.76|1995.76|2016.38|1996.38|2017.14|1997.14|2015.76|1995.76|21
1640781170000|2021-12-29 12:32:50|2016.39|1996.39|2017.81|1997.81|2017.81|1997.81|2016.3|1996.3|29
1640781180000|2021-12-29 12:33:00|2017.87|1997.87|2017.08|1997.08|2018.66|1998.66|2017.03|1997.03|30
1640781190000|2021-12-29 12:33:10|2017.09|1997.09|2016.35|1996.35|2017.42|1997.42|2016.35|1996.35|31
1640781200000|2021-12-29 12:33:20|2016.52|1996.52|2015.34|1995.34|2016.73|1996.73|2015.34|1995.34|24
1640781210000|2021-12-29 12:33:30|2015.4|1995.4|2015.67|1995.67|2015.67|1995.67|2015.39|1995.39|12
1640781220000|2021-12-29 12:33:40|2015.64|1995.64|2017.28|1997.28|2017.28|1997.28|2015.64|1995.64|30
1640781230000|2021-12-29 12:33:50|2017.25|1997.25|2017.87|1997.87|2017.92|1997.92|2017.19|1997.19|24
1640781240000|2021-12-29 12:34:00|2017.83|1997.83|2018.77|1998.77|2019.43|1999.43|2017.4|1997.4|25
1640781250000|2021-12-29 12:34:10|2019.02|1999.02|2020.45|2000.45|2020.49|2000.49|2019.02|1999.02|11
1640781260000|2021-12-29 12:34:20|2020.3|2000.3|2020.92|2000.92|2020.92|2000.92|2019.7|1999.7|17
1640781270000|2021-12-29 12:34:30|2020.88|2000.88|2020.59|2000.59|2021|2001|2020.45|2000.45|14
1640781280000|2021-12-29 12:34:40|2020.6|2000.6|2020|2000|2020.65|2000.65|2020|2000|8
1640781290000|2021-12-29 12:34:50|2020.06|2000.06|2021.37|2001.37|2021.37|2001.37|2020.03|2000.03|23
1640781300000|2021-12-29 12:35:00|2021.52|2001.52|2022.19|2002.19|2022.19|2002.19|2021.52|2001.52|10
1640781310000|2021-12-29 12:35:10|2022.2|2002.2|2021.65|2001.65|2022.67|2002.67|2021.59|2001.59|19
1640781320000|2021-12-29 12:35:20|2021.25|2001.25|2020.39|2000.39|2021.94|2001.94|2020.39|2000.39|22
1640781330000|2021-12-29 12:35:30|2020.37|2000.37|2018.64|1998.64|2020.37|2000.37|2018.57|1998.57|28
1640781340000|2021-12-29 12:35:40|2018.78|1998.78|2019.48|1999.48|2019.65|1999.65|2018.77|1998.77|30
1640781350000|2021-12-29 12:35:50|2019.51|1999.51|2019.93|1999.93|2019.93|1999.93|2019.22|1999.22|22
1640781360000|2021-12-29 12:36:00|2019.95|1999.95|2020.79|2000.79|2020.79|2000.79|2019.91|1999.91|33
1640781370000|2021-12-29 12:36:10|2020.77|2000.77|2024.26|2004.26|2024.26|2004.26|2020.77|2000.77|35
1640781380000|2021-12-29 12:36:20|2024.34|2004.34|2022.75|2002.75|2024.34|2004.34|2022.56|2002.56|33
1640781390000|2021-12-29 12:36:30|2022.67|2002.67|2022.81|2002.81|2022.87|2002.87|2022.63|2002.63|19
1640781400000|2021-12-29 12:36:40|2022.73|2002.73|2023.45|2003.45|2023.69|2003.69|2022.5|2002.5|34
1640781410000|2021-12-29 12:36:50|2023.42|2003.42|2025.23|2005.23|2025.42|2005.42|2023.42|2003.42|28
1640781420000|2021-12-29 12:37:00|2025.33|2005.33|2026.5|2006.5|2026.5|2006.5|2025.3|2005.3|16
1640781430000|2021-12-29 12:37:10|2026.48|2006.48|2031.56|2011.56|2032.89|2012.89|2026.48|2006.48|30
1640781440000|2021-12-29 12:37:20|2031.55|2011.55|2028.94|2008.94|2031.55|2011.55|2028.94|2008.94|33
1640781450000|2021-12-29 12:37:30|2028.76|2008.76|2028.77|2008.77|2030.39|2010.39|2028.41|2008.41|38
1640781460000|2021-12-29 12:37:40|2028.79|2008.79|2029.69|2009.69|2030.16|2010.16|2028.79|2008.79|31
1640781470000|2021-12-29 12:37:50|2030.09|2010.09|2031.21|2011.21|2031.21|2011.21|2030.09|2010.09|26
1640781480000|2021-12-29 12:38:00|2031.2|2011.2|2031.04|2011.04|2031.46|2011.46|2031.03|2011.03|32
1640781490000|2021-12-29 12:38:10|2031.05|2011.05|2029.21|2009.21|2031.06|2011.06|2029.02|2009.02|27
1640781500000|2021-12-29 12:38:20|2029.16|2009.16|2029.11|2009.11|2029.78|2009.78|2029.04|2009.04|16
1640781510000|2021-12-29 12:38:30|2029.07|2009.07|2028.69|2008.69|2029.07|2009.07|2028.21|2008.21|20
1640781520000|2021-12-29 12:38:40|2028.7|2008.7|2028.79|2008.79|2028.9|2008.9|2028.64|2008.64|11
1640781530000|2021-12-29 12:38:50|2028.74|2008.74|2027.94|2007.94|2029.09|2009.09|2027.94|2007.94|16
1640781540000|2021-12-29 12:39:00|2027.67|2007.67|2027.32|2007.32|2027.93|2007.93|2027.12|2007.12|6
1640781550000|2021-12-29 12:39:10|2026.93|2006.93|2029.26|2009.26|2029.84|2009.84|2026.93|2006.93|24
1640781560000|2021-12-29 12:39:20|2029.27|2009.27|2029.79|2009.79|2029.9|2009.9|2029.27|2009.27|16
1640781570000|2021-12-29 12:39:30|2029.71|2009.71|2028.87|2008.87|2029.77|2009.77|2028.83|2008.83|22
1640781580000|2021-12-29 12:39:40|2028.85|2008.85|2028.15|2008.15|2028.85|2008.85|2028.13|2008.13|15
1640781590000|2021-12-29 12:39:50|2028.14|2008.14|2028.14|2008.14|2028.21|2008.21|2028.12|2008.12|9
1640781600000|2021-12-29 12:40:00|2028.16|2008.16|2028.32|2008.32|2028.64|2008.64|2028.14|2008.14|29
1640781610000|2021-12-29 12:40:10|2028.21|2008.21|2028.01|2008.01|2028.22|2008.22|2028.01|2008.01|16
1640781620000|2021-12-29 12:40:20|2028.06|2008.06|2027.68|2007.68|2028.13|2008.13|2027.68|2007.68|9
1640781630000|2021-12-29 12:40:30|2027.69|2007.69|2026.05|2006.05|2027.69|2007.69|2025.84|2005.84|20
1640781640000|2021-12-29 12:40:40|2026.07|2006.07|2026.27|2006.27|2026.27|2006.27|2025.77|2005.77|37
1640781650000|2021-12-29 12:40:50|2026.25|2006.25|2025.81|2005.81|2026.25|2006.25|2025.65|2005.65|29
1640781660000|2021-12-29 12:41:00|2025.83|2005.83|2025.57|2005.57|2026.3|2006.3|2025.57|2005.57|30
1640781670000|2021-12-29 12:41:10|2025.34|2005.34|2023.55|2003.55|2025.34|2005.34|2023.45|2003.45|36
1640781680000|2021-12-29 12:41:20|2023.53|2003.53|2022.92|2002.92|2023.54|2003.54|2022.85|2002.85|18
1640781690000|2021-12-29 12:41:30|2022.63|2002.63|2023.2|2003.2|2023.51|2003.51|2022.62|2002.62|28
1640781700000|2021-12-29 12:41:40|2023.56|2003.56|2023.89|2003.89|2023.99|2003.99|2023.23|2003.23|32
1640781710000|2021-12-29 12:41:50|2023.86|2003.86|2025.91|2005.91|2025.92|2005.92|2023.85|2003.85|29
1640781720000|2021-12-29 12:42:00|2025.89|2005.89|2025.69|2005.69|2026.3|2006.3|2025.36|2005.36|27
1640781730000|2021-12-29 12:42:10|2025.67|2005.67|2024.37|2004.37|2025.67|2005.67|2024.04|2004.04|29
1640781740000|2021-12-29 12:42:20|2024.33|2004.33|2023.61|2003.61|2024.43|2004.43|2023.32|2003.32|16
1640781750000|2021-12-29 12:42:30|2023.65|2003.65|2023.65|2003.65|2023.91|2003.91|2023.65|2003.65|15
1640781760000|2021-12-29 12:42:40|2023.66|2003.66|2024|2004|2024.8|2004.8|2023.65|2003.65|30
1640781770000|2021-12-29 12:42:50|2023.98|2003.98|2023.93|2003.93|2024.28|2004.28|2023.83|2003.83|20
1640781780000|2021-12-29 12:43:00|2023.95|2003.95|2024.16|2004.16|2024.61|2004.61|2023.83|2003.83|24
1640781790000|2021-12-29 12:43:10|2024.08|2004.08|2026.29|2006.29|2026.29|2006.29|2023.97|2003.97|28
1640781800000|2021-12-29 12:43:20|2026.52|2006.52|2027.62|2007.62|2028.41|2008.41|2026.49|2006.49|31
1640781810000|2021-12-29 12:43:30|2027.6|2007.6|2028.42|2008.42|2028.42|2008.42|2027.6|2007.6|22
1640781820000|2021-12-29 12:43:40|2028.32|2008.32|2029.25|2009.25|2029.25|2009.25|2028.32|2008.32|8
1640781830000|2021-12-29 12:43:50|2029.29|2009.29|2030.51|2010.51|2030.51|2010.51|2029.29|2009.29|15
1640781840000|2021-12-29 12:44:00|2030.16|2010.16|2030.29|2010.29|2030.52|2010.52|2029.56|2009.56|21
1640781850000|2021-12-29 12:44:10|2030.33|2010.33|2030.55|2010.55|2030.55|2010.55|2030.27|2010.27|11
1640781860000|2021-12-29 12:44:20|2030.58|2010.58|2032.16|2012.16|2032.38|2012.38|2030.58|2010.58|14
1640781870000|2021-12-29 12:44:30|2032.54|2012.54|2034.06|2014.06|2034.06|2014.06|2032.53|2012.53|18
1640781880000|2021-12-29 12:44:40|2034.09|2014.09|2035.65|2015.65|2035.65|2015.65|2034.01|2014.01|27
1640781890000|2021-12-29 12:44:50|2035.63|2015.63|2033.73|2013.73|2035.63|2015.63|2033.72|2013.72|30
1640781900000|2021-12-29 12:45:00|2033.69|2013.69|2034.16|2014.16|2034.49|2014.49|2033.57|2013.57|35
1640781910000|2021-12-29 12:45:10|2034.12|2014.12|2034.56|2014.56|2034.61|2014.61|2033.79|2013.79|31
1640781920000|2021-12-29 12:45:20|2034.49|2014.49|2035.62|2015.62|2035.66|2015.66|2034.49|2014.49|25
1640781930000|2021-12-29 12:45:30|2035.64|2015.64|2036.28|2016.28|2036.28|2016.28|2035.57|2015.57|18
1640781940000|2021-12-29 12:45:40|2036.29|2016.29|2037.35|2017.35|2037.35|2017.35|2036.08|2016.08|14
1640781950000|2021-12-29 12:45:50|2037.33|2017.33|2038.47|2018.47|2038.72|2018.72|2037.33|2017.33|22
1640781960000|2021-12-29 12:46:00|2038.32|2018.32|2039.38|2019.38|2039.38|2019.38|2037.55|2017.55|26
1640781970000|2021-12-29 12:46:10|2039.28|2019.28|2039.46|2019.46|2040.4|2020.4|2038.97|2018.97|31
1640781980000|2021-12-29 12:46:20|2039.69|2019.69|2037.82|2017.82|2039.72|2019.72|2037.72|2017.72|30
1640781990000|2021-12-29 12:46:30|2037.85|2017.85|2040.05|2020.05|2040.05|2020.05|2037.68|2017.68|29
1640782000000|2021-12-29 12:46:40|2040.07|2020.07|2040.21|2020.21|2040.31|2020.31|2040.05|2020.05|8
1640782010000|2021-12-29 12:46:50|2040.25|2020.25|2040.46|2020.46|2040.49|2020.49|2040.25|2020.25|11
1640782020000|2021-12-29 12:47:00|2040.44|2020.44|2040.46|2020.46|2040.71|2020.71|2040.44|2020.44|30
1640782030000|2021-12-29 12:47:10|2040.51|2020.51|2039.85|2019.85|2040.51|2020.51|2039.85|2019.85|25
1640782040000|2021-12-29 12:47:20|2039.81|2019.81|2040.53|2020.53|2040.73|2020.73|2039.76|2019.76|14
1640782050000|2021-12-29 12:47:30|2040.54|2020.54|2039.65|2019.65|2040.67|2020.67|2039.64|2019.64|21
1640782060000|2021-12-29 12:47:40|2039.67|2019.67|2039.22|2019.22|2039.76|2019.76|2038.75|2018.75|29
1640782070000|2021-12-29 12:47:50|2039.23|2019.23|2038.92|2018.92|2039.23|2019.23|2038.52|2018.52|24
1640782080000|2021-12-29 12:48:00|2039.03|2019.03|2040.71|2020.71|2040.71|2020.71|2039.03|2019.03|28
1640782090000|2021-12-29 12:48:10|2040.89|2020.89|2041.22|2021.22|2041.4|2021.4|2040.83|2020.83|24
1640782100000|2021-12-29 12:48:20|2041.33|2021.33|2036.26|2016.26|2041.33|2021.33|2036.26|2016.26|31
1640782110000|2021-12-29 12:48:30|2036.23|2016.23|2035.85|2015.85|2036.28|2016.28|2035.85|2015.85|13
1640782120000|2021-12-29 12:48:40|2035.9|2015.9|2037.7|2017.7|2037.7|2017.7|2035.9|2015.9|32
1640782130000|2021-12-29 12:48:50|2037.72|2017.72|2038.09|2018.09|2038.17|2018.17|2037.51|2017.51|10
1640782140000|2021-12-29 12:49:00|2038.1|2018.1|2035.88|2015.88|2038.1|2018.1|2035.88|2015.88|29
1640782150000|2021-12-29 12:49:10|2035.68|2015.68|2036.14|2016.14|2036.35|2016.35|2035.07|2015.07|20
1640782160000|2021-12-29 12:49:20|2035.84|2015.84|2036.86|2016.86|2036.92|2016.92|2035.67|2015.67|31
1640782170000|2021-12-29 12:49:30|2037.24|2017.24|2036.82|2016.82|2037.28|2017.28|2036.68|2016.68|32
1640782180000|2021-12-29 12:49:40|2036.83|2016.83|2037.39|2017.39|2037.93|2017.93|2036.8|2016.8|27
1640782190000|2021-12-29 12:49:50|2037.29|2017.29|2035.56|2015.56|2037.51|2017.51|2034.96|2014.96|34
1640782200000|2021-12-29 12:50:00|2035.52|2015.52|2038.6|2018.6|2038.61|2018.61|2035.52|2015.52|33
1640782210000|2021-12-29 12:50:10|2038.38|2018.38|2038.3|2018.3|2038.38|2018.38|2037.6|2017.6|17
1640782220000|2021-12-29 12:50:20|2038.25|2018.25|2038.34|2018.34|2038.34|2018.34|2038.25|2018.25|2
1640782230000|2021-12-29 12:50:30|2038.35|2018.35|2038.8|2018.8|2038.8|2018.8|2038.34|2018.34|5
1640782240000|2021-12-29 12:50:40|2039.33|2019.33|2038.92|2018.92|2039.34|2019.34|2038.64|2018.64|20
1640782250000|2021-12-29 12:50:50|2039.09|2019.09|2038.81|2018.81|2039.09|2019.09|2038.67|2018.67|25
1640782260000|2021-12-29 12:51:00|2038.82|2018.82|2038.78|2018.78|2038.82|2018.82|2038.73|2018.73|15
1640782270000|2021-12-29 12:51:10|2038.75|2018.75|2039.4|2019.4|2039.59|2019.59|2038.75|2018.75|21
1640782280000|2021-12-29 12:51:20|2039.34|2019.34|2039.39|2019.39|2039.41|2019.41|2039.28|2019.28|11
1640782290000|2021-12-29 12:51:30|2039.41|2019.41|2037.32|2017.32|2039.41|2019.41|2037.32|2017.32|15
1640782300000|2021-12-29 12:51:40|2037.28|2017.28|2036.35|2016.35|2037.28|2017.28|2036.25|2016.25|18
1640782310000|2021-12-29 12:51:50|2036.33|2016.33|2037.13|2017.13|2037.16|2017.16|2036.33|2016.33|30
1640782320000|2021-12-29 12:52:00|2037.15|2017.15|2036.53|2016.53|2037.19|2017.19|2036.51|2016.51|13
1640782330000|2021-12-29 12:52:10|2035.92|2015.92|2036.52|2016.52|2036.52|2016.52|2035.92|2015.92|16
1640782340000|2021-12-29 12:52:20|2036.51|2016.51|2036.29|2016.29|2036.51|2016.51|2036.29|2016.29|14
1640782350000|2021-12-29 12:52:30|2036.18|2016.18|2035.92|2015.92|2036.44|2016.44|2035.89|2015.89|13
1640782360000|2021-12-29 12:52:40|2036.19|2016.19|2035.92|2015.92|2036.19|2016.19|2035.92|2015.92|6
1640782370000|2021-12-29 12:52:50|2036.22|2016.22|2035.92|2015.92|2036.22|2016.22|2035.92|2015.92|4
1640782380000|2021-12-29 12:53:00|2036.15|2016.15|2035.92|2015.92|2036.23|2016.23|2035.92|2015.92|6
1640782390000|2021-12-29 12:53:10|2035.66|2015.66|2034.96|2014.96|2035.66|2015.66|2034.96|2014.96|5
1640782400000|2021-12-29 12:53:20|2034.73|2014.73|2030.98|2010.98|2034.73|2014.73|2030.93|2010.93|38
1640782410000|2021-12-29 12:53:30|2031.03|2011.03|2029.39|2009.39|2031.03|2011.03|2029.39|2009.39|18
1640782420000|2021-12-29 12:53:40|2029.15|2009.15|2029.4|2009.4|2029.4|2009.4|2029.09|2009.09|5
1640782430000|2021-12-29 12:53:50|2029.61|2009.61|2030.52|2010.52|2031.33|2011.33|2029.61|2009.61|33
1640782440000|2021-12-29 12:54:00|2030.54|2010.54|2032.3|2012.3|2032.42|2012.42|2030.54|2010.54|30
1640782450000|2021-12-29 12:54:10|2032.23|2012.23|2031.37|2011.37|2032.3|2012.3|2031.26|2011.26|28
1640782460000|2021-12-29 12:54:20|2031.08|2011.08|2029.88|2009.88|2031.08|2011.08|2029.88|2009.88|19
1640782470000|2021-12-29 12:54:30|2030|2010|2029.81|2009.81|2030|2010|2029.81|2009.81|15
1640782480000|2021-12-29 12:54:40|2029.54|2009.54|2029.06|2009.06|2029.6|2009.6|2029.06|2009.06|13
1640782490000|2021-12-29 12:54:50|2029.1|2009.1|2027.92|2007.92|2029.3|2009.3|2027.92|2007.92|11
1640782500000|2021-12-29 12:55:00|2027.75|2007.75|2026.93|2006.93|2027.76|2007.76|2026.73|2006.73|32
1640782510000|2021-12-29 12:55:10|2026.67|2006.67|2028.05|2008.05|2028.05|2008.05|2026.14|2006.14|33
1640782520000|2021-12-29 12:55:20|2027.93|2007.93|2024.67|2004.67|2027.93|2007.93|2024.67|2004.67|30
1640782530000|2021-12-29 12:55:30|2024.87|2004.87|2025.57|2005.57|2025.57|2005.57|2024.33|2004.33|31
1640782540000|2021-12-29 12:55:40|2025.56|2005.56|2026.59|2006.59|2026.61|2006.61|2025.54|2005.54|35
1640782550000|2021-12-29 12:55:50|2026.56|2006.56|2026.49|2006.49|2026.62|2006.62|2026.3|2006.3|26
1640782560000|2021-12-29 12:56:00|2026.48|2006.48|2028.45|2008.45|2028.45|2008.45|2026.48|2006.48|25
1640782570000|2021-12-29 12:56:10|2028.4|2008.4|2028.5|2008.5|2029.01|2009.01|2028.4|2008.4|11
1640782580000|2021-12-29 12:56:20|2028.75|2008.75|2028.49|2008.49|2028.8|2008.8|2028.46|2008.46|14
1640782590000|2021-12-29 12:56:30|2028.46|2008.46|2028.07|2008.07|2028.46|2008.46|2027.84|2007.84|16
1640782600000|2021-12-29 12:56:40|2028.17|2008.17|2027.71|2007.71|2028.17|2008.17|2027.71|2007.71|8
1640782610000|2021-12-29 12:56:50|2027.77|2007.77|2026.29|2006.29|2028.4|2008.4|2026.25|2006.25|21
1640782620000|2021-12-29 12:57:00|2026.3|2006.3|2026.5|2006.5|2026.74|2006.74|2025.8|2005.8|22
1640782630000|2021-12-29 12:57:10|2026.49|2006.49|2027.4|2007.4|2027.43|2007.43|2026.48|2006.48|18
1640782640000|2021-12-29 12:57:20|2027.41|2007.41|2027.55|2007.55|2027.64|2007.64|2027.41|2007.41|14
1640782650000|2021-12-29 12:57:30|2027.53|2007.53|2027.62|2007.62|2027.63|2007.63|2027.45|2007.45|11
1640782660000|2021-12-29 12:57:40|2027.57|2007.57|2029.33|2009.33|2029.33|2009.33|2027.52|2007.52|16
1640782670000|2021-12-29 12:57:50|2029.12|2009.12|2028.6|2008.6|2029.12|2009.12|2028.36|2008.36|9
1640782680000|2021-12-29 12:58:00|2028.59|2008.59|2028.79|2008.79|2028.79|2008.79|2028.48|2008.48|11
1640782690000|2021-12-29 12:58:10|2028.77|2008.77|2027.79|2007.79|2028.77|2008.77|2027.54|2007.54|21
1640782700000|2021-12-29 12:58:20|2027.78|2007.78|2027.62|2007.62|2027.82|2007.82|2027.46|2007.46|33
1640782710000|2021-12-29 12:58:30|2027.51|2007.51|2028.56|2008.56|2028.56|2008.56|2027.51|2007.51|13
1640782720000|2021-12-29 12:58:40|2028.53|2008.53|2028.53|2008.53|2028.98|2008.98|2028.5|2008.5|19
1640782730000|2021-12-29 12:58:50|2028.68|2008.68|2027.76|2007.76|2028.82|2008.82|2027.73|2007.73|24
1640782740000|2021-12-29 12:59:00|2027.73|2007.73|2026.8|2006.8|2027.76|2007.76|2026.8|2006.8|21
1640782750000|2021-12-29 12:59:10|2026.84|2006.84|2027.03|2007.03|2027.03|2007.03|2026.65|2006.65|14
1640782760000|2021-12-29 12:59:20|2027.36|2007.36|2027.07|2007.07|2027.69|2007.69|2027.07|2007.07|20
1640782770000|2021-12-29 12:59:30|2027.08|2007.08|2027.05|2007.05|2027.16|2007.16|2027.04|2007.04|17
1640782780000|2021-12-29 12:59:40|2027.06|2007.06|2026.92|2006.92|2027.13|2007.13|2026.91|2006.91|14
1640782790000|2021-12-29 12:59:50|2026.45|2006.45|2022.89|2002.89|2026.5|2006.5|2022.89|2002.89|27
1640782800000|2021-12-29 13:00:00|2022.84|2002.84|2022.28|2002.28|2023.77|2003.77|2022.28|2002.28|33
1640782810000|2021-12-29 13:00:10|2022.29|2002.29|2021.8|2001.8|2022.63|2002.63|2021.8|2001.8|24
1640782820000|2021-12-29 13:00:20|2021.78|2001.78|2022.93|2002.93|2022.98|2002.98|2021.78|2001.78|28
1640782830000|2021-12-29 13:00:30|2022.92|2002.92|2022.12|2002.12|2023.06|2003.06|2022.12|2002.12|31
1640782840000|2021-12-29 13:00:40|2021.93|2001.93|2022.65|2002.65|2022.69|2002.69|2021.89|2001.89|27
1640782850000|2021-12-29 13:00:50|2022.64|2002.64|2025.09|2005.09|2025.1|2005.1|2022.6|2002.6|27
1640782860000|2021-12-29 13:01:00|2025.39|2005.39|2026.85|2006.85|2027.76|2007.76|2025.39|2005.39|39
1640782870000|2021-12-29 13:01:10|2026.9|2006.9|2027.94|2007.94|2027.94|2007.94|2026.89|2006.89|31
1640782880000|2021-12-29 13:01:20|2027.96|2007.96|2028.7|2008.7|2028.7|2008.7|2027.59|2007.59|19
1640782890000|2021-12-29 13:01:30|2029.27|2009.27|2029.24|2009.24|2029.27|2009.27|2029.24|2009.24|2
1640782900000|2021-12-29 13:01:40|2029.25|2009.25|2028.51|2008.51|2029.28|2009.28|2028.43|2008.43|20
1640782910000|2021-12-29 13:01:50|2028.46|2008.46|2028.44|2008.44|2029.07|2009.07|2028.35|2008.35|15
1640782920000|2021-12-29 13:02:00|2028.6|2008.6|2027.78|2007.78|2028.6|2008.6|2027.56|2007.56|31
1640782930000|2021-12-29 13:02:10|2028.18|2008.18|2028.54|2008.54|2028.85|2008.85|2028.18|2008.18|21
1640782940000|2021-12-29 13:02:20|2028.57|2008.57|2031.14|2011.14|2031.14|2011.14|2028.56|2008.56|15
1640782950000|2021-12-29 13:02:30|2031.24|2011.24|2029.86|2009.86|2031.24|2011.24|2029.49|2009.49|33
1640782960000|2021-12-29 13:02:40|2029.88|2009.88|2028.58|2008.58|2029.88|2009.88|2028.58|2008.58|30
1640782970000|2021-12-29 13:02:50|2028.56|2008.56|2026.19|2006.19|2028.56|2008.56|2026.19|2006.19|23
1640782980000|2021-12-29 13:03:00|2026.24|2006.24|2026.63|2006.63|2026.63|2006.63|2025.87|2005.87|27
1640782990000|2021-12-29 13:03:10|2026.59|2006.59|2024.76|2004.76|2026.59|2006.59|2024.49|2004.49|26
1640783000000|2021-12-29 13:03:20|2024.75|2004.75|2025.51|2005.51|2025.63|2005.63|2024.63|2004.63|10
1640783010000|2021-12-29 13:03:30|2025.47|2005.47|2024.84|2004.84|2025.48|2005.48|2024.84|2004.84|14
1640783020000|2021-12-29 13:03:40|2024.87|2004.87|2022.64|2002.64|2024.87|2004.87|2022.51|2002.51|26
1640783030000|2021-12-29 13:03:50|2022.65|2002.65|2023.56|2003.56|2023.56|2003.56|2022.3|2002.3|28
1640783040000|2021-12-29 13:04:00|2023.54|2003.54|2024.29|2004.29|2024.29|2004.29|2023.53|2003.53|24
1640783050000|2021-12-29 13:04:10|2024.25|2004.25|2025.17|2005.17|2025.17|2005.17|2023.76|2003.76|27
1640783060000|2021-12-29 13:04:20|2025.18|2005.18|2026.71|2006.71|2026.77|2006.77|2024.9|2004.9|13
1640783070000|2021-12-29 13:04:30|2026.77|2006.77|2027.28|2007.28|2027.29|2007.29|2026.23|2006.23|22
1640783080000|2021-12-29 13:04:40|2027|2007|2026.45|2006.45|2027|2007|2026.17|2006.17|15
1640783090000|2021-12-29 13:04:50|2026.44|2006.44|2027.44|2007.44|2027.44|2007.44|2026.25|2006.25|25
1640783100000|2021-12-29 13:05:00|2027.4|2007.4|2029.85|2009.85|2030.13|2010.13|2027.4|2007.4|35
1640783110000|2021-12-29 13:05:10|2029.62|2009.62|2029.96|2009.96|2030.1|2010.1|2028.89|2008.89|32
1640783120000|2021-12-29 13:05:20|2029.94|2009.94|2031.91|2011.91|2031.91|2011.91|2029.79|2009.79|25
1640783130000|2021-12-29 13:05:30|2031.81|2011.81|2032.75|2012.75|2032.76|2012.76|2031.81|2011.81|16
1640783140000|2021-12-29 13:05:40|2032.5|2012.5|2033.31|2013.31|2033.96|2013.96|2032.5|2012.5|26
1640783150000|2021-12-29 13:05:50|2033.5|2013.5|2034.19|2014.19|2034.19|2014.19|2033.44|2013.44|7
1640783160000|2021-12-29 13:06:00|2034.26|2014.26|2034.44|2014.44|2034.44|2014.44|2034.26|2014.26|5
1640783170000|2021-12-29 13:06:10|2034.58|2014.58|2034.53|2014.53|2034.9|2014.9|2033.61|2013.61|21
1640783180000|2021-12-29 13:06:20|2034.37|2014.37|2033.58|2013.58|2034.53|2014.53|2032.92|2012.92|29
1640783190000|2021-12-29 13:06:30|2033.61|2013.61|2032.19|2012.19|2033.93|2013.93|2032.01|2012.01|29
1640783200000|2021-12-29 13:06:40|2032.11|2012.11|2032.73|2012.73|2032.73|2012.73|2032.11|2012.11|23
1640783210000|2021-12-29 13:06:50|2032.55|2012.55|2031.81|2011.81|2032.59|2012.59|2031.67|2011.67|24
1640783220000|2021-12-29 13:07:00|2031.76|2011.76|2030.22|2010.22|2031.76|2011.76|2030.06|2010.06|22
1640783230000|2021-12-29 13:07:10|2030.19|2010.19|2029.43|2009.43|2030.22|2010.22|2028.75|2008.75|14
1640783240000|2021-12-29 13:07:20|2029.58|2009.58|2029.15|2009.15|2030.35|2010.35|2029.04|2009.04|29
1640783250000|2021-12-29 13:07:30|2029.19|2009.19|2029.32|2009.32|2029.37|2009.37|2029.03|2009.03|23
1640783260000|2021-12-29 13:07:40|2029.25|2009.25|2027.28|2007.28|2029.53|2009.53|2027.28|2007.28|29
1640783270000|2021-12-29 13:07:50|2027.6|2007.6|2026.35|2006.35|2027.6|2007.6|2026.32|2006.32|7
1640783280000|2021-12-29 13:08:00|2026.37|2006.37|2027.74|2007.74|2027.74|2007.74|2026.1|2006.1|25
1640783290000|2021-12-29 13:08:10|2027.73|2007.73|2027.5|2007.5|2028.01|2008.01|2027.47|2007.47|27
1640783300000|2021-12-29 13:08:20|2027.52|2007.52|2027.55|2007.55|2027.62|2007.62|2027.5|2007.5|19
1640783310000|2021-12-29 13:08:30|2027.56|2007.56|2026.71|2006.71|2027.59|2007.59|2026.7|2006.7|17
1640783320000|2021-12-29 13:08:40|2026.72|2006.72|2025.23|2005.23|2026.76|2006.76|2025.15|2005.15|20
1640783330000|2021-12-29 13:08:50|2025.13|2005.13|2024.78|2004.78|2025.61|2005.61|2024.65|2004.65|14
1640783340000|2021-12-29 13:09:00|2024.88|2004.88|2027.18|2007.18|2027.32|2007.32|2023.92|2003.92|31
1640783350000|2021-12-29 13:09:10|2027.29|2007.29|2026.27|2006.27|2027.52|2007.52|2026.24|2006.24|31
1640783360000|2021-12-29 13:09:20|2026.19|2006.19|2026.27|2006.27|2026.49|2006.49|2026.17|2006.17|20
1640783370000|2021-12-29 13:09:30|2026.28|2006.28|2026.53|2006.53|2026.62|2006.62|2026.27|2006.27|15
1640783380000|2021-12-29 13:09:40|2026.45|2006.45|2026.4|2006.4|2026.55|2006.55|2026.32|2006.32|18
1640783390000|2021-12-29 13:09:50|2026.33|2006.33|2026.4|2006.4|2026.53|2006.53|2026.33|2006.33|15
1640783400000|2021-12-29 13:10:00|2026.39|2006.39|2026.19|2006.19|2026.53|2006.53|2026.19|2006.19|14
1640783410000|2021-12-29 13:10:10|2026.22|2006.22|2026.97|2006.97|2027.02|2007.02|2026.16|2006.16|17
1640783420000|2021-12-29 13:10:20|2027|2007|2026.79|2006.79|2027.18|2007.18|2026.53|2006.53|20
1640783430000|2021-12-29 13:10:30|2026.8|2006.8|2026.46|2006.46|2026.9|2006.9|2026.44|2006.44|11
1640783440000|2021-12-29 13:10:40|2026.45|2006.45|2026.62|2006.62|2026.64|2006.64|2025.99|2005.99|21
1640783450000|2021-12-29 13:10:50|2026.66|2006.66|2027.23|2007.23|2027.23|2007.23|2026.64|2006.64|6
1640783460000|2021-12-29 13:11:00|2027.32|2007.32|2027.55|2007.55|2027.6|2007.6|2027.32|2007.32|7
1640783470000|2021-12-29 13:11:10|2027.53|2007.53|2026.6|2006.6|2027.53|2007.53|2026.58|2006.58|20
1640783480000|2021-12-29 13:11:20|2026.59|2006.59|2026.17|2006.17|2026.75|2006.75|2026.02|2006.02|17
1640783490000|2021-12-29 13:11:30|2025.99|2005.99|2024.25|2004.25|2025.99|2005.99|2024.22|2004.22|17
1640783500000|2021-12-29 13:11:40|2024.08|2004.08|2023.6|2003.6|2024.08|2004.08|2023.6|2003.6|5
1640783510000|2021-12-29 13:11:50|2023.65|2003.65|2023.51|2003.51|2023.88|2003.88|2023.51|2003.51|19
1640783520000|2021-12-29 13:12:00|2023.67|2003.67|2023.64|2003.64|2023.67|2003.67|2023.04|2003.04|7
1640783530000|2021-12-29 13:12:10|2023.61|2003.61|2023.51|2003.51|2023.83|2003.83|2023.39|2003.39|16
1640783540000|2021-12-29 13:12:20|2023.8|2003.8|2023.05|2003.05|2023.8|2003.8|2022.83|2002.83|15
1640783550000|2021-12-29 13:12:30|2022.33|2002.33|2023|2003|2023.25|2003.25|2022.33|2002.33|16
1640783560000|2021-12-29 13:12:40|2023.25|2003.25|2022.02|2002.02|2023.25|2003.25|2022.02|2002.02|16
1640783570000|2021-12-29 13:12:50|2022.04|2002.04|2018.48|1998.48|2022.04|2002.04|2018.46|1998.46|25
1640783580000|2021-12-29 13:13:00|2018.56|1998.56|2018.67|1998.67|2018.67|1998.67|2018.49|1998.49|5
1640783590000|2021-12-29 13:13:10|2018.73|1998.73|2020.21|2000.21|2020.22|2000.22|2018.69|1998.69|25
1640783600000|2021-12-29 13:13:20|2020.2|2000.2|2019.59|1999.59|2020.31|2000.31|2019.59|1999.59|11
1640783610000|2021-12-29 13:13:30|2019.6|1999.6|2018.97|1998.97|2019.61|1999.61|2018.97|1998.97|14
1640783620000|2021-12-29 13:13:40|2018.77|1998.77|2018.09|1998.09|2018.77|1998.77|2018.09|1998.09|9
1640783630000|2021-12-29 13:13:50|2018.08|1998.08|2015.17|1995.17|2018.12|1998.12|2015.17|1995.17|19
1640783640000|2021-12-29 13:14:00|2015.1|1995.1|2014.4|1994.4|2015.17|1995.17|2013.97|1993.97|22
1640783650000|2021-12-29 13:14:10|2014.42|1994.42|2015.89|1995.89|2016.25|1996.25|2014.39|1994.39|26
1640783660000|2021-12-29 13:14:20|2015.87|1995.87|2015.78|1995.78|2015.87|1995.87|2015.46|1995.46|17
1640783670000|2021-12-29 13:14:30|2015.79|1995.79|2016.25|1996.25|2016.26|1996.26|2015.78|1995.78|9
1640783680000|2021-12-29 13:14:40|2016.24|1996.24|2016.16|1996.16|2016.26|1996.26|2016.13|1996.13|13
1640783690000|2021-12-29 13:14:50|2016.15|1996.15|2015.32|1995.32|2016.31|1996.31|2015.32|1995.32|12
1640783700000|2021-12-29 13:15:00|2015.33|1995.33|2015.56|1995.56|2015.56|1995.56|2015.08|1995.08|21
1640783710000|2021-12-29 13:15:10|2015.45|1995.45|2015.4|1995.4|2015.56|1995.56|2015.24|1995.24|20
1640783720000|2021-12-29 13:15:20|2015.43|1995.43|2014.87|1994.87|2015.69|1995.69|2014.87|1994.87|25
1640783730000|2021-12-29 13:15:30|2014.84|1994.84|2014.42|1994.42|2014.91|1994.91|2014.38|1994.38|12
1640783740000|2021-12-29 13:15:40|2014.34|1994.34|2014.88|1994.88|2014.93|1994.93|2014.26|1994.26|24
1640783750000|2021-12-29 13:15:50|2014.67|1994.67|2014.65|1994.65|2014.67|1994.67|2014.64|1994.64|9
1640783760000|2021-12-29 13:16:00|2014.66|1994.66|2015.16|1995.16|2015.16|1995.16|2014.66|1994.66|7
1640783770000|2021-12-29 13:16:10|2015.17|1995.17|2015.76|1995.76|2015.76|1995.76|2015.16|1995.16|13
1640783780000|2021-12-29 13:16:20|2015.77|1995.77|2016.9|1996.9|2016.9|1996.9|2015.77|1995.77|8
1640783790000|2021-12-29 13:16:30|2016.7|1996.7|2016.58|1996.58|2016.76|1996.76|2016.16|1996.16|17
1640783800000|2021-12-29 13:16:40|2016.59|1996.59|2016.55|1996.55|2016.59|1996.59|2016.55|1996.55|2
1640783810000|2021-12-29 13:16:50|2016.74|1996.74|2015.69|1995.69|2016.74|1996.74|2015.69|1995.69|6
1640783820000|2021-12-29 13:17:00|2015.86|1995.86|2015.3|1995.3|2015.86|1995.86|2015.25|1995.25|9
1640783830000|2021-12-29 13:17:10|2015.28|1995.28|2016.14|1996.14|2016.14|1996.14|2015.23|1995.23|16
1640783840000|2021-12-29 13:17:20|2016.17|1996.17|2014.39|1994.39|2016.17|1996.17|2014.33|1994.33|28
1640783850000|2021-12-29 13:17:30|2014.4|1994.4|2012.61|1992.61|2014.4|1994.4|2012.61|1992.61|24
1640783860000|2021-12-29 13:17:40|2012.36|1992.36|2011.94|1991.94|2012.52|1992.52|2011.82|1991.82|13
1640783870000|2021-12-29 13:17:50|2011.97|1991.97|2011.82|1991.82|2012.18|1992.18|2011.81|1991.81|13
1640783880000|2021-12-29 13:18:00|2011.64|1991.64|2011.59|1991.59|2011.64|1991.64|2011.48|1991.48|9
1640783890000|2021-12-29 13:18:10|2011.58|1991.58|2010.2|1990.2|2011.62|1991.62|2010.01|1990.01|17
1640783900000|2021-12-29 13:18:20|2010.26|1990.26|2009.07|1989.07|2010.26|1990.26|2008.55|1988.55|23
1640783910000|2021-12-29 13:18:30|2009.06|1989.06|2009.3|1989.3|2009.33|1989.33|2008.51|1988.51|19
1640783920000|2021-12-29 13:18:40|2009.29|1989.29|2009.53|1989.53|2010.27|1990.27|2009.29|1989.29|25
1640783930000|2021-12-29 13:18:50|2009.51|1989.51|2009.09|1989.09|2009.51|1989.51|2008.83|1988.83|14
1640783940000|2021-12-29 13:19:00|2009.06|1989.06|2009.47|1989.47|2010.66|1990.66|2009.06|1989.06|33
1640783950000|2021-12-29 13:19:10|2009.54|1989.54|2008.77|1988.77|2009.61|1989.61|2008.77|1988.77|15
1640783960000|2021-12-29 13:19:20|2008.76|1988.76|2005.17|1985.17|2008.76|1988.76|2001.46|1981.46|37
1640783970000|2021-12-29 13:19:30|2005.22|1985.22|2005.73|1985.73|2006.97|1986.97|2005|1985|23
1640783980000|2021-12-29 13:19:40|2005.63|1985.63|2004.94|1984.94|2005.64|1985.64|2003.77|1983.77|19
1640783990000|2021-12-29 13:19:50|2004.95|1984.95|2002.69|1982.69|2005.79|1985.79|2002.68|1982.68|28
1640784000000|2021-12-29 13:20:00|2002.67|1982.67|2002.82|1982.82|2003.53|1983.53|2002.3|1982.3|17
1640784010000|2021-12-29 13:20:10|2003.19|1983.19|2003.59|1983.59|2003.89|1983.89|2003.07|1983.07|21
1640784020000|2021-12-29 13:20:20|2003.57|1983.57|1999.76|1979.76|2003.57|1983.57|1999.76|1979.76|29
1640784030000|2021-12-29 13:20:30|1999.73|1979.73|1994.69|1974.69|1999.73|1979.73|1994.69|1974.69|25
1640784040000|2021-12-29 13:20:40|1994.68|1974.68|1990.95|1970.95|1994.68|1974.68|1990.68|1970.68|30
1640784050000|2021-12-29 13:20:50|1990.96|1970.96|1994.67|1974.67|1995.83|1975.83|1990.96|1970.96|36
1640784060000|2021-12-29 13:21:00|1994.62|1974.62|1994.41|1974.41|1994.98|1974.98|1993.83|1973.83|22
1640784070000|2021-12-29 13:21:10|1994.39|1974.39|1993.9|1973.9|1994.8|1974.8|1993.76|1973.76|24
1640784080000|2021-12-29 13:21:20|1993.81|1973.81|1988.64|1968.64|1994.01|1974.01|1987.78|1967.78|33
1640784090000|2021-12-29 13:21:30|1988.62|1968.62|1989.53|1969.53|1990.05|1970.05|1988.62|1968.62|27
1640784100000|2021-12-29 13:21:40|1989.35|1969.35|1987.79|1967.79|1989.35|1969.35|1987.46|1967.46|29
1640784110000|2021-12-29 13:21:50|1988.12|1968.12|1986.51|1966.51|1988.12|1968.12|1984.86|1964.86|25
1640784120000|2021-12-29 13:22:00|1986.42|1966.42|1987.94|1967.94|1989.57|1969.57|1986.41|1966.41|32
1640784130000|2021-12-29 13:22:10|1987.93|1967.93|1987.74|1967.74|1989.05|1969.05|1987.72|1967.72|33
1640784140000|2021-12-29 13:22:20|1987.78|1967.78|1984.21|1964.21|1987.8|1967.8|1984.21|1964.21|25
1640784150000|2021-12-29 13:22:30|1984.15|1964.15|1982.13|1962.13|1984.25|1964.25|1981.5|1961.5|21
1640784160000|2021-12-29 13:22:40|1982.47|1962.47|1985.55|1965.55|1985.55|1965.55|1981.82|1961.82|32
1640784170000|2021-12-29 13:22:50|1985.73|1965.73|1991.29|1971.29|1991.29|1971.29|1985.73|1965.73|35
1640784180000|2021-12-29 13:23:00|1991.37|1971.37|1988.83|1968.83|1991.52|1971.52|1988.83|1968.83|37
1640784190000|2021-12-29 13:23:10|1988.82|1968.82|1987.74|1967.74|1988.82|1968.82|1986.48|1966.48|34
1640784200000|2021-12-29 13:23:20|1987.98|1967.98|1988.27|1968.27|1990.9|1970.9|1987.98|1967.98|34
1640784210000|2021-12-29 13:23:30|1988.35|1968.35|1989.05|1969.05|1989.55|1969.55|1988.02|1968.02|23
1640784220000|2021-12-29 13:23:40|1989.33|1969.33|1988.93|1968.93|1990.32|1970.32|1988.89|1968.89|26
1640784230000|2021-12-29 13:23:50|1988.77|1968.77|1987.65|1967.65|1989.14|1969.14|1986.84|1966.84|28
1640784240000|2021-12-29 13:24:00|1987.71|1967.71|1986.76|1966.76|1988.99|1968.99|1986.76|1966.76|32
1640784250000|2021-12-29 13:24:10|1986.75|1966.75|1989.89|1969.89|1990.02|1970.02|1986.6|1966.6|37
1640784260000|2021-12-29 13:24:20|1989.83|1969.83|1988.21|1968.21|1990.06|1970.06|1988.21|1968.21|26
1640784270000|2021-12-29 13:24:30|1988.28|1968.28|1988.26|1968.26|1988.56|1968.56|1987.51|1967.51|19
1640784280000|2021-12-29 13:24:40|1988.05|1968.05|1987.04|1967.04|1988.54|1968.54|1986.71|1966.71|23
1640784290000|2021-12-29 13:24:50|1986.86|1966.86|1987.08|1967.08|1987.32|1967.32|1986.78|1966.78|28
1640784300000|2021-12-29 13:25:00|1987.09|1967.09|1989.44|1969.44|1989.44|1969.44|1987.09|1967.09|30
1640784310000|2021-12-29 13:25:10|1989.23|1969.23|1990.36|1970.36|1991.62|1971.62|1989.02|1969.02|29
1640784320000|2021-12-29 13:25:20|1990.24|1970.24|1989.06|1969.06|1990.24|1970.24|1988.47|1968.47|28
1640784330000|2021-12-29 13:25:30|1989.1|1969.1|1987.63|1967.63|1989.51|1969.51|1987.62|1967.62|29
1640784340000|2021-12-29 13:25:40|1987.45|1967.45|1986.89|1966.89|1987.74|1967.74|1986.89|1966.89|16
1640784350000|2021-12-29 13:25:50|1986.97|1966.97|1984.65|1964.65|1986.97|1966.97|1984.37|1964.37|26
1640784360000|2021-12-29 13:26:00|1984.84|1964.84|1984.2|1964.2|1985.5|1965.5|1984.2|1964.2|24
1640784370000|2021-12-29 13:26:10|1983.87|1963.87|1984.06|1964.06|1984.32|1964.32|1983.5|1963.5|22
1640784380000|2021-12-29 13:26:20|1983.97|1963.97|1985.14|1965.14|1985.19|1965.19|1983.84|1963.84|26
1640784390000|2021-12-29 13:26:30|1985.04|1965.04|1986.21|1966.21|1986.62|1966.62|1984.51|1964.51|29
1640784400000|2021-12-29 13:26:40|1986.39|1966.39|1984.66|1964.66|1986.39|1966.39|1984.52|1964.52|24
1640784410000|2021-12-29 13:26:50|1984.59|1964.59|1983.85|1963.85|1984.81|1964.81|1983.72|1963.72|17
1640784420000|2021-12-29 13:27:00|1983.74|1963.74|1989.5|1969.5|1990.78|1970.78|1983.74|1963.74|36
1640784430000|2021-12-29 13:27:10|1989.34|1969.34|1989.18|1969.18|1990.12|1970.12|1989.14|1969.14|18
1640784440000|2021-12-29 13:27:20|1989.19|1969.19|1987|1967|1989.74|1969.74|1986.38|1966.38|19
1640784450000|2021-12-29 13:27:30|1986.98|1966.98|1988.03|1968.03|1988.51|1968.51|1986.89|1966.89|30
1640784460000|2021-12-29 13:27:40|1988.05|1968.05|1987.18|1967.18|1988.62|1968.62|1987.18|1967.18|29
1640784470000|2021-12-29 13:27:50|1987.06|1967.06|1986.5|1966.5|1987.06|1967.06|1986.49|1966.49|20
1640784480000|2021-12-29 13:28:00|1986.48|1966.48|1984.27|1964.27|1987.33|1967.33|1984.1|1964.1|29
1640784490000|2021-12-29 13:28:10|1983.88|1963.88|1982.39|1962.39|1983.88|1963.88|1982.35|1962.35|35
1640784500000|2021-12-29 13:28:20|1982.41|1962.41|1980.87|1960.87|1983.24|1963.24|1980.87|1960.87|28
1640784510000|2021-12-29 13:28:30|1980.86|1960.86|1975.37|1955.37|1980.86|1960.86|1975.37|1955.37|36
1640784520000|2021-12-29 13:28:40|1975.33|1955.33|1981|1961|1981|1961|1975.12|1955.12|34
1640784530000|2021-12-29 13:28:50|1981.25|1961.25|1977.41|1957.41|1981.39|1961.39|1977.19|1957.19|32
1640784540000|2021-12-29 13:29:00|1977.68|1957.68|1980.43|1960.43|1980.92|1960.92|1977.68|1957.68|33
1640784550000|2021-12-29 13:29:10|1980.07|1960.07|1978.69|1958.69|1980.5|1960.5|1978.49|1958.49|28
1640784560000|2021-12-29 13:29:20|1978.7|1958.7|1978.96|1958.96|1980.04|1960.04|1978.7|1958.7|33
1640784570000|2021-12-29 13:29:30|1978.94|1958.94|1980.31|1960.31|1980.31|1960.31|1978.42|1958.42|31
1640784580000|2021-12-29 13:29:40|1980.27|1960.27|1974.7|1954.7|1980.38|1960.38|1974.14|1954.14|32
1640784590000|2021-12-29 13:29:50|1974.68|1954.68|1980.34|1960.34|1980.34|1960.34|1974.68|1954.68|30
1640784600000|2021-12-29 13:30:00|1980.24|1960.24|1980.54|1960.54|1981.08|1961.08|1980.01|1960.01|22
1640784610000|2021-12-29 13:30:10|1980.57|1960.57|1980.51|1960.51|1981.63|1961.63|1980.51|1960.51|25
1640784620000|2021-12-29 13:30:20|1980.5|1960.5|1980.38|1960.38|1981.48|1961.48|1979.93|1959.93|28
1640784630000|2021-12-29 13:30:30|1980.79|1960.79|1982.57|1962.57|1982.57|1962.57|1980.79|1960.79|34
1640784640000|2021-12-29 13:30:40|1982.53|1962.53|1983.08|1963.08|1983.08|1963.08|1982.27|1962.27|35
1640784650000|2021-12-29 13:30:50|1983.07|1963.07|1984.89|1964.89|1984.89|1964.89|1982.33|1962.33|25
1640784660000|2021-12-29 13:31:00|1985.31|1965.31|1986.04|1966.04|1986.33|1966.33|1985.03|1965.03|38
1640784670000|2021-12-29 13:31:10|1985.88|1965.88|1986.88|1966.88|1986.88|1966.88|1985.69|1965.69|27
1640784680000|2021-12-29 13:31:20|1986.93|1966.93|1986.56|1966.56|1987.37|1967.37|1986.56|1966.56|37
1640784690000|2021-12-29 13:31:30|1986.61|1966.61|1985.36|1965.36|1986.71|1966.71|1985.36|1965.36|26
1640784700000|2021-12-29 13:31:40|1985.45|1965.45|1985.66|1965.66|1985.72|1965.72|1985.37|1965.37|23
1640784710000|2021-12-29 13:31:50|1985.64|1965.64|1987.94|1967.94|1987.94|1967.94|1984.99|1964.99|29
1640784720000|2021-12-29 13:32:00|1987.9|1967.9|1988.02|1968.02|1988.02|1968.02|1986.54|1966.54|30
1640784730000|2021-12-29 13:32:10|1988.03|1968.03|1989.5|1969.5|1989.5|1969.5|1987.54|1967.54|32
1640784740000|2021-12-29 13:32:20|1989.47|1969.47|1990.32|1970.32|1991.02|1971.02|1989.47|1969.47|34
1640784750000|2021-12-29 13:32:30|1990.37|1970.37|1991.02|1971.02|1991.02|1971.02|1989.7|1969.7|24
1640784760000|2021-12-29 13:32:40|1990.96|1970.96|1990.29|1970.29|1991.22|1971.22|1990.29|1970.29|12
1640784770000|2021-12-29 13:32:50|1990.63|1970.63|1988.48|1968.48|1990.66|1970.66|1988.3|1968.3|18
1640784780000|2021-12-29 13:33:00|1988.34|1968.34|1985.49|1965.49|1988.35|1968.35|1984.73|1964.73|36
1640784790000|2021-12-29 13:33:10|1984.79|1964.79|1987.55|1967.55|1987.56|1967.56|1984.16|1964.16|37
1640784800000|2021-12-29 13:33:20|1987.67|1967.67|1986.36|1966.36|1987.67|1967.67|1986.36|1966.36|25
1640784810000|2021-12-29 13:33:30|1986.4|1966.4|1984.63|1964.63|1986.4|1966.4|1984.2|1964.2|27
1640784820000|2021-12-29 13:33:40|1984.65|1964.65|1983.77|1963.77|1984.65|1964.65|1983.66|1963.66|16
1640784830000|2021-12-29 13:33:50|1983.74|1963.74|1981.03|1961.03|1983.94|1963.94|1980.95|1960.95|23
1640784840000|2021-12-29 13:34:00|1981.06|1961.06|1981.02|1961.02|1981.93|1961.93|1980.48|1960.48|30
1640784850000|2021-12-29 13:34:10|1981.05|1961.05|1981.29|1961.29|1982.25|1962.25|1981.02|1961.02|29
1640784860000|2021-12-29 13:34:20|1981.36|1961.36|1981.5|1961.5|1982.97|1962.97|1981.36|1961.36|35
1640784870000|2021-12-29 13:34:30|1981.63|1961.63|1982.68|1962.68|1983.21|1963.21|1981.63|1961.63|29
1640784880000|2021-12-29 13:34:40|1982.64|1962.64|1981.59|1961.59|1982.64|1962.64|1981.53|1961.53|33
1640784890000|2021-12-29 13:34:50|1981.6|1961.6|1983.12|1963.12|1983.66|1963.66|1981.59|1961.59|32
1640784900000|2021-12-29 13:35:00|1983.36|1963.36|1985.04|1965.04|1985.23|1965.23|1982.92|1962.92|30
1640784910000|2021-12-29 13:35:10|1985.01|1965.01|1986.16|1966.16|1986.16|1966.16|1984.94|1964.94|22
1640784920000|2021-12-29 13:35:20|1986.17|1966.17|1984.39|1964.39|1986.35|1966.35|1984.39|1964.39|30
1640784930000|2021-12-29 13:35:30|1984.54|1964.54|1985.14|1965.14|1985.19|1965.19|1984.5|1964.5|16
1640784940000|2021-12-29 13:35:40|1985.1|1965.1|1983.54|1963.54|1985.1|1965.1|1983.54|1963.54|16
1640784950000|2021-12-29 13:35:50|1983.34|1963.34|1982.93|1962.93|1983.34|1963.34|1982.68|1962.68|23
1640784960000|2021-12-29 13:36:00|1982.9|1962.9|1980.68|1960.68|1982.9|1962.9|1980.49|1960.49|27
1640784970000|2021-12-29 13:36:10|1980.53|1960.53|1980.42|1960.42|1980.53|1960.53|1980.28|1960.28|7
1640784980000|2021-12-29 13:36:20|1980.71|1960.71|1981.69|1961.69|1982.45|1962.45|1980.71|1960.71|30
1640784990000|2021-12-29 13:36:30|1981.66|1961.66|1981.84|1961.84|1983.16|1963.16|1981.66|1961.66|27
1640785000000|2021-12-29 13:36:40|1981.85|1961.85|1982.43|1962.43|1982.54|1962.54|1981.63|1961.63|23
1640785010000|2021-12-29 13:36:50|1982.97|1962.97|1984.22|1964.22|1984.34|1964.34|1982.97|1962.97|25
1640785020000|2021-12-29 13:37:00|1984.28|1964.28|1986.22|1966.22|1986.41|1966.41|1984.28|1964.28|34
1640785030000|2021-12-29 13:37:10|1986.25|1966.25|1988.18|1968.18|1988.33|1968.33|1986.25|1966.25|26
1640785040000|2021-12-29 13:37:20|1988.33|1968.33|1985.58|1965.58|1988.5|1968.5|1985.49|1965.49|32
1640785050000|2021-12-29 13:37:30|1985.65|1965.65|1985.7|1965.7|1986.2|1966.2|1985.53|1965.53|25
1640785060000|2021-12-29 13:37:40|1985.49|1965.49|1982.38|1962.38|1985.49|1965.49|1981.55|1961.55|30
1640785070000|2021-12-29 13:37:50|1982.25|1962.25|1983.59|1963.59|1983.59|1963.59|1982.25|1962.25|18
1640785080000|2021-12-29 13:38:00|1983.63|1963.63|1983.88|1963.88|1984.74|1964.74|1983.59|1963.59|27
1640785090000|2021-12-29 13:38:10|1984.18|1964.18|1985.36|1965.36|1986.13|1966.13|1983.95|1963.95|26
1640785100000|2021-12-29 13:38:20|1984.99|1964.99|1986.87|1966.87|1987.48|1967.48|1984.94|1964.94|24
1640785110000|2021-12-29 13:38:30|1986.91|1966.91|1987.12|1967.12|1987.12|1967.12|1986.86|1966.86|9
1640785120000|2021-12-29 13:38:40|1987.14|1967.14|1986.64|1966.64|1987.46|1967.46|1986.43|1966.43|21
1640785130000|2021-12-29 13:38:50|1986.84|1966.84|1987.11|1967.11|1987.11|1967.11|1986.32|1966.32|19
1640785140000|2021-12-29 13:39:00|1987.14|1967.14|1986.28|1966.28|1987.16|1967.16|1986.28|1966.28|24
1640785150000|2021-12-29 13:39:10|1985.73|1965.73|1986.36|1966.36|1986.38|1966.38|1984.98|1964.98|25
1640785160000|2021-12-29 13:39:20|1986.42|1966.42|1985.26|1965.26|1986.5|1966.5|1984.62|1964.62|23
1640785170000|2021-12-29 13:39:30|1985.27|1965.27|1986.12|1966.12|1986.44|1966.44|1985.26|1965.26|23
1640785180000|2021-12-29 13:39:40|1986.37|1966.37|1987.61|1967.61|1987.61|1967.61|1985.89|1965.89|23
1640785190000|2021-12-29 13:39:50|1987.63|1967.63|1988.23|1968.23|1988.23|1968.23|1987.46|1967.46|17
1640785200000|2021-12-29 13:40:00|1988.24|1968.24|1989.92|1969.92|1990.07|1970.07|1987.9|1967.9|27
1640785210000|2021-12-29 13:40:10|1989.74|1969.74|1990.06|1970.06|1990.35|1970.35|1988.94|1968.94|25
1640785220000|2021-12-29 13:40:20|1990.41|1970.41|1991.5|1971.5|1992.16|1972.16|1990.41|1970.41|19
1640785230000|2021-12-29 13:40:30|1991.51|1971.51|1991.37|1971.37|1991.82|1971.82|1990.75|1970.75|20
1640785240000|2021-12-29 13:40:40|1991.5|1971.5|1991.48|1971.48|1992.28|1972.28|1991.47|1971.47|30
1640785250000|2021-12-29 13:40:50|1991.49|1971.49|1991.5|1971.5|1991.64|1971.64|1991.29|1971.29|19
1640785260000|2021-12-29 13:41:00|1991.15|1971.15|1990.57|1970.57|1991.5|1971.5|1990.53|1970.53|14
1640785270000|2021-12-29 13:41:10|1990.56|1970.56|1992|1972|1992|1972|1990.5|1970.5|28
1640785280000|2021-12-29 13:41:20|1992.14|1972.14|1992.4|1972.4|1992.46|1972.46|1991.68|1971.68|19
1640785290000|2021-12-29 13:41:30|1992.42|1972.42|1991.55|1971.55|1992.45|1972.45|1991.36|1971.36|19
1640785300000|2021-12-29 13:41:40|1991.45|1971.45|1991.69|1971.69|1991.69|1971.69|1991.4|1971.4|22
1640785310000|2021-12-29 13:41:50|1991.71|1971.71|1995.45|1975.45|1995.45|1975.45|1991.71|1971.71|31
1640785320000|2021-12-29 13:42:00|1995.26|1975.26|1995.54|1975.54|1995.77|1975.77|1994.7|1974.7|27
1640785330000|2021-12-29 13:42:10|1995.6|1975.6|1995.87|1975.87|1996.48|1976.48|1995.6|1975.6|19
1640785340000|2021-12-29 13:42:20|1995.85|1975.85|1996.74|1976.74|1996.83|1976.83|1995.74|1975.74|25
1640785350000|2021-12-29 13:42:30|1996.78|1976.78|1996.67|1976.67|1997.5|1977.5|1996.53|1976.53|14
1640785360000|2021-12-29 13:42:40|1996.66|1976.66|1996.61|1976.61|1996.66|1976.66|1996.61|1976.61|6
1640785370000|2021-12-29 13:42:50|1996.62|1976.62|1997.1|1977.1|1997.15|1977.15|1996.61|1976.61|8
1640785380000|2021-12-29 13:43:00|1997.03|1977.03|1997.88|1977.88|1997.88|1977.88|1997.03|1977.03|13
1640785390000|2021-12-29 13:43:10|1998.19|1978.19|1998.02|1978.02|1998.19|1978.19|1997.49|1977.49|7
1640785400000|2021-12-29 13:43:20|1997.83|1977.83|1999.39|1979.39|1999.39|1979.39|1997.83|1977.83|18
1640785410000|2021-12-29 13:43:30|1999.53|1979.53|2001.21|1981.21|2001.21|1981.21|1999.53|1979.53|26
1640785420000|2021-12-29 13:43:40|2000.74|1980.74|2000.58|1980.58|2001.32|1981.32|2000.4|1980.4|18
1640785430000|2021-12-29 13:43:50|2000.56|1980.56|2001.92|1981.92|2001.92|1981.92|2000.48|1980.48|20
1640785440000|2021-12-29 13:44:00|2002.16|1982.16|2000.12|1980.12|2002.86|1982.86|2000.12|1980.12|34
1640785450000|2021-12-29 13:44:10|2000.16|1980.16|2000.1|1980.1|2000.33|1980.33|1999.95|1979.95|18
1640785460000|2021-12-29 13:44:20|1999.93|1979.93|2001.07|1981.07|2001.07|1981.07|1999.93|1979.93|14
1640785470000|2021-12-29 13:44:30|2001.09|1981.09|2000.39|1980.39|2001.09|1981.09|2000.21|1980.21|18
1640785480000|2021-12-29 13:44:40|2000.3|1980.3|2001.52|1981.52|2002.14|1982.14|2000.06|1980.06|31
1640785490000|2021-12-29 13:44:50|2000.81|1980.81|2001.15|1981.15|2001.32|1981.32|2000.25|1980.25|27
1640785500000|2021-12-29 13:45:00|2001.11|1981.11|2001.34|1981.34|2001.41|1981.41|2000.35|1980.35|23
1640785510000|2021-12-29 13:45:10|2001.44|1981.44|2002.1|1982.1|2002.1|1982.1|2001.21|1981.21|6
1640785520000|2021-12-29 13:45:20|2001.75|1981.75|2003.11|1983.11|2003.11|1983.11|2001.36|1981.36|22
1640785530000|2021-12-29 13:45:30|2002.97|1982.97|2002.97|1982.97|2003.42|1983.42|2002.83|1982.83|13
1640785540000|2021-12-29 13:45:40|2003.26|1983.26|2003.84|1983.84|2003.88|1983.88|2003.22|1983.22|18
1640785550000|2021-12-29 13:45:50|2003.71|1983.71|2004.34|1984.34|2004.77|1984.77|2003.7|1983.7|21
1640785560000|2021-12-29 13:46:00|2004.35|1984.35|2003.45|1983.45|2004.4|1984.4|2003.21|1983.21|24
1640785570000|2021-12-29 13:46:10|2003.3|1983.3|2001.79|1981.79|2003.44|1983.44|2001.79|1981.79|23
1640785580000|2021-12-29 13:46:20|2001.86|1981.86|2001.78|1981.78|2001.91|1981.91|2001.78|1981.78|10
1640785590000|2021-12-29 13:46:30|2001.68|1981.68|2002.19|1982.19|2002.2|1982.2|2001.67|1981.67|20
1640785600000|2021-12-29 13:46:40|2002.26|1982.26|2003.37|1983.37|2003.37|1983.37|2002.26|1982.26|20
1640785610000|2021-12-29 13:46:50|2003.59|1983.59|2003.76|1983.76|2003.76|1983.76|2003.56|1983.56|17
1640785620000|2021-12-29 13:47:00|2003.7|1983.7|2003.96|1983.96|2004.08|1984.08|2003.69|1983.69|26
1640785630000|2021-12-29 13:47:10|2004.98|1984.98|2003.45|1983.45|2005.13|1985.13|2003.39|1983.39|19
1640785640000|2021-12-29 13:47:20|2003.6|1983.6|2003.27|1983.27|2003.6|1983.6|2003.17|1983.17|21
1640785650000|2021-12-29 13:47:30|2003.31|1983.31|2003.2|1983.2|2004.13|1984.13|2003.2|1983.2|19
1640785660000|2021-12-29 13:47:40|2003.18|1983.18|2002.91|1982.91|2003.18|1983.18|2002.75|1982.75|19
1640785670000|2021-12-29 13:47:50|2002.89|1982.89|2002.64|1982.64|2002.89|1982.89|2002.64|1982.64|10
1640785680000|2021-12-29 13:48:00|2002.62|1982.62|2003.87|1983.87|2003.87|1983.87|2002.56|1982.56|16
1640785690000|2021-12-29 13:48:10|2003.82|1983.82|2004.38|1984.38|2004.5|1984.5|2003.82|1983.82|11
1640785700000|2021-12-29 13:48:20|2004.43|1984.43|2004.65|1984.65|2005.02|1985.02|2004.4|1984.4|14
1640785710000|2021-12-29 13:48:30|2004.64|1984.64|2005.11|1985.11|2005.11|1985.11|2004.43|1984.43|8
1640785720000|2021-12-29 13:48:40|2005|1985|2004.55|1984.55|2005.52|1985.52|2004.55|1984.55|20
1640785730000|2021-12-29 13:48:50|2003.95|1983.95|2003.8|1983.8|2004.51|1984.51|2003.45|1983.45|28
1640785740000|2021-12-29 13:49:00|2004.51|1984.51|2005.21|1985.21|2005.53|1985.53|2004.19|1984.19|17
1640785750000|2021-12-29 13:49:10|2005.15|1985.15|2007.51|1987.51|2007.63|1987.63|2005.15|1985.15|20
1640785760000|2021-12-29 13:49:20|2007.54|1987.54|2007.36|1987.36|2007.71|1987.71|2007.3|1987.3|7
1640785770000|2021-12-29 13:49:30|2007.22|1987.22|2005.94|1985.94|2007.55|1987.55|2005.54|1985.54|24
1640785780000|2021-12-29 13:49:40|2006.31|1986.31|2008.07|1988.07|2008.07|1988.07|2006.01|1986.01|20
1640785790000|2021-12-29 13:49:50|2008.11|1988.11|2009.11|1989.11|2009.14|1989.14|2008.11|1988.11|29
1640785800000|2021-12-29 13:50:00|2009.08|1989.08|2009.6|1989.6|2009.79|1989.79|2008.69|1988.69|27
1640785810000|2021-12-29 13:50:10|2010.37|1990.37|2010.57|1990.57|2011.47|1991.47|2009.91|1989.91|25
1640785820000|2021-12-29 13:50:20|2010.62|1990.62|2011.17|1991.17|2011.17|1991.17|2010.53|1990.53|21
1640785830000|2021-12-29 13:50:30|2011.44|1991.44|2012.93|1992.93|2013.69|1993.69|2011.44|1991.44|28
1640785840000|2021-12-29 13:50:40|2012.92|1992.92|2012.94|1992.94|2013.02|1993.02|2012.7|1992.7|24
1640785850000|2021-12-29 13:50:50|2013.02|1993.02|2013.77|1993.77|2014.35|1994.35|2012.81|1992.81|26
1640785860000|2021-12-29 13:51:00|2014.07|1994.07|2014.52|1994.52|2015.2|1995.2|2013.57|1993.57|17
1640785870000|2021-12-29 13:51:10|2014.73|1994.73|2014.97|1994.97|2015.62|1995.62|2014.39|1994.39|19
1640785880000|2021-12-29 13:51:20|2015.01|1995.01|2017.64|1997.64|2017.64|1997.64|2014.93|1994.93|32
1640785890000|2021-12-29 13:51:30|2018.29|1998.29|2017.5|1997.5|2019.02|1999.02|2017.14|1997.14|32
1640785900000|2021-12-29 13:51:40|2017.17|1997.17|2017.32|1997.32|2017.32|1997.32|2015.59|1995.59|23
1640785910000|2021-12-29 13:51:50|2017.37|1997.37|2018.28|1998.28|2018.32|1998.32|2017.2|1997.2|22
1640785920000|2021-12-29 13:52:00|2018.48|1998.48|2016.55|1996.55|2018.55|1998.55|2016.48|1996.48|30
1640785930000|2021-12-29 13:52:10|2016.99|1996.99|2017.39|1997.39|2017.39|1997.39|2016.93|1996.93|22
1640785940000|2021-12-29 13:52:20|2017.76|1997.76|2017.88|1997.88|2017.99|1997.99|2017.6|1997.6|18
1640785950000|2021-12-29 13:52:30|2018.08|1998.08|2018.03|1998.03|2018.09|1998.09|2018.03|1998.03|8
1640785960000|2021-12-29 13:52:40|2018.06|1998.06|2018.73|1998.73|2018.8|1998.8|2018.02|1998.02|12
1640785970000|2021-12-29 13:52:50|2018.83|1998.83|2020.92|2000.92|2021.11|2001.11|2018.83|1998.83|28
1640785980000|2021-12-29 13:53:00|2021.14|2001.14|2021.61|2001.61|2021.61|2001.61|2020.73|2000.73|23
1640785990000|2021-12-29 13:53:10|2021.75|2001.75|2021.79|2001.79|2022.89|2002.89|2021.65|2001.65|25
1640786000000|2021-12-29 13:53:20|2021.92|2001.92|2022.17|2002.17|2022.51|2002.51|2021.92|2001.92|27
1640786010000|2021-12-29 13:53:30|2022.18|2002.18|2022.01|2002.01|2022.18|2002.18|2020.81|2000.81|32
1640786020000|2021-12-29 13:53:40|2022.07|2002.07|2022.96|2002.96|2023.34|2003.34|2022.01|2002.01|29
1640786030000|2021-12-29 13:53:50|2022.95|2002.95|2022.97|2002.97|2023.14|2003.14|2022.54|2002.54|21
1640786040000|2021-12-29 13:54:00|2022.94|2002.94|2028.22|2008.22|2028.22|2008.22|2022.94|2002.94|31
1640786050000|2021-12-29 13:54:10|2028.17|2008.17|2030.83|2010.83|2030.83|2010.83|2027.27|2007.27|35
1640786060000|2021-12-29 13:54:20|2030.77|2010.77|2030.31|2010.31|2030.96|2010.96|2030.24|2010.24|29
1640786070000|2021-12-29 13:54:30|2030.33|2010.33|2028.63|2008.63|2030.41|2010.41|2027.34|2007.34|34
1640786080000|2021-12-29 13:54:40|2029.06|2009.06|2028.53|2008.53|2030.57|2010.57|2028.53|2008.53|32
1640786090000|2021-12-29 13:54:50|2029.18|2009.18|2028.62|2008.62|2029.4|2009.4|2028.46|2008.46|28
1640786100000|2021-12-29 13:55:00|2028.54|2008.54|2026.1|2006.1|2028.65|2008.65|2025.89|2005.89|31
1640786110000|2021-12-29 13:55:10|2026.14|2006.14|2023.46|2003.46|2026.45|2006.45|2023.46|2003.46|30
1640786120000|2021-12-29 13:55:20|2022.68|2002.68|2022.25|2002.25|2022.68|2002.68|2021.16|2001.16|24
1640786130000|2021-12-29 13:55:30|2022.53|2002.53|2023.37|2003.37|2023.54|2003.54|2021.48|2001.48|31
1640786140000|2021-12-29 13:55:40|2023.24|2003.24|2025.23|2005.23|2025.35|2005.35|2023.2|2003.2|18
1640786150000|2021-12-29 13:55:50|2025.24|2005.24|2028.19|2008.19|2028.28|2008.28|2025.24|2005.24|33
1640786160000|2021-12-29 13:56:00|2028.23|2008.23|2029.57|2009.57|2029.57|2009.57|2028.12|2008.12|24
1640786170000|2021-12-29 13:56:10|2029.97|2009.97|2032.47|2012.47|2032.47|2012.47|2029.81|2009.81|23
1640786180000|2021-12-29 13:56:20|2032.48|2012.48|2032.18|2012.18|2033.82|2013.82|2032.18|2012.18|32
1640786190000|2021-12-29 13:56:30|2032.2|2012.2|2031.27|2011.27|2032.59|2012.59|2031.16|2011.16|34
1640786200000|2021-12-29 13:56:40|2031.28|2011.28|2029.77|2009.77|2031.28|2011.28|2029.77|2009.77|25
1640786210000|2021-12-29 13:56:50|2029.03|2009.03|2028.6|2008.6|2029.64|2009.64|2028.6|2008.6|32
1640786220000|2021-12-29 13:57:00|2028.75|2008.75|2027.98|2007.98|2028.75|2008.75|2027.81|2007.81|25
1640786230000|2021-12-29 13:57:10|2028.57|2008.57|2027.17|2007.17|2028.66|2008.66|2026.64|2006.64|25
1640786240000|2021-12-29 13:57:20|2027.36|2007.36|2026.37|2006.37|2027.85|2007.85|2025.91|2005.91|30
1640786250000|2021-12-29 13:57:30|2026.34|2006.34|2026.14|2006.14|2026.45|2006.45|2025.58|2005.58|29
1640786260000|2021-12-29 13:57:40|2026.17|2006.17|2025.98|2005.98|2026.68|2006.68|2025.62|2005.62|19
1640786270000|2021-12-29 13:57:50|2026.05|2006.05|2026.04|2006.04|2026.18|2006.18|2025.29|2005.29|20
1640786280000|2021-12-29 13:58:00|2026.2|2006.2|2025.12|2005.12|2026.28|2006.28|2025.12|2005.12|20
1640786290000|2021-12-29 13:58:10|2024.56|2004.56|2024.19|2004.19|2024.56|2004.56|2023.42|2003.42|23
1640786300000|2021-12-29 13:58:20|2024.28|2004.28|2025.63|2005.63|2025.82|2005.82|2024.28|2004.28|24
1640786310000|2021-12-29 13:58:30|2025.62|2005.62|2024.43|2004.43|2025.72|2005.72|2024.43|2004.43|19
1640786320000|2021-12-29 13:58:40|2024.22|2004.22|2025.39|2005.39|2025.63|2005.63|2023.97|2003.97|29
1640786330000|2021-12-29 13:58:50|2025.36|2005.36|2028.23|2008.23|2028.23|2008.23|2025.36|2005.36|25
1640786340000|2021-12-29 13:59:00|2027.89|2007.89|2027.61|2007.61|2027.89|2007.89|2027.5|2007.5|18
1640786350000|2021-12-29 13:59:10|2027.64|2007.64|2025.42|2005.42|2028.44|2008.44|2025.33|2005.33|26
1640786360000|2021-12-29 13:59:20|2025.36|2005.36|2026.09|2006.09|2026.35|2006.35|2024.68|2004.68|33
1640786370000|2021-12-29 13:59:30|2025.73|2005.73|2025.71|2005.71|2025.91|2005.91|2025.09|2005.09|31
1640786380000|2021-12-29 13:59:40|2025.68|2005.68|2027.78|2007.78|2028.01|2008.01|2025.45|2005.45|35
1640786390000|2021-12-29 13:59:50|2027.31|2007.31|2027.47|2007.47|2028.23|2008.23|2027.31|2007.31|24
1640786400000|2021-12-29 14:00:00|2027.67|2007.67|2028.02|2008.02|2028.13|2008.13|2027.2|2007.2|24
1640786410000|2021-12-29 14:00:10|2028.06|2008.06|2028.98|2008.98|2029.01|2009.01|2028.06|2008.06|17
1640786420000|2021-12-29 14:00:20|2029|2009|2029.3|2009.3|2029.88|2009.88|2028.92|2008.92|15
1640786430000|2021-12-29 14:00:30|2029.14|2009.14|2027|2007|2029.14|2009.14|2026.82|2006.82|25
1640786440000|2021-12-29 14:00:40|2026.94|2006.94|2025.52|2005.52|2026.94|2006.94|2025.52|2005.52|20
1640786450000|2021-12-29 14:00:50|2025.51|2005.51|2025.71|2005.71|2025.94|2005.94|2025.44|2005.44|12
1640786460000|2021-12-29 14:01:00|2025.94|2005.94|2026.2|2006.2|2026.39|2006.39|2025.54|2005.54|28
1640786470000|2021-12-29 14:01:10|2026.21|2006.21|2028.4|2008.4|2028.4|2008.4|2025.72|2005.72|32
1640786480000|2021-12-29 14:01:20|2028.31|2008.31|2031.99|2011.99|2031.99|2011.99|2028.31|2008.31|33
1640786490000|2021-12-29 14:01:30|2031.98|2011.98|2032.76|2012.76|2033.22|2013.22|2031.19|2011.19|35
1640786500000|2021-12-29 14:01:40|2032.87|2012.87|2033.02|2013.02|2033.33|2013.33|2032.67|2012.67|25
1640786510000|2021-12-29 14:01:50|2032.73|2012.73|2034.19|2014.19|2034.24|2014.24|2032.53|2012.53|27
1640786520000|2021-12-29 14:02:00|2034.07|2014.07|2034.07|2014.07|2034.12|2014.12|2033.65|2013.65|21
1640786530000|2021-12-29 14:02:10|2034.14|2014.14|2029.69|2009.69|2034.14|2014.14|2029.46|2009.46|28
1640786540000|2021-12-29 14:02:20|2029.68|2009.68|2029.4|2009.4|2029.68|2009.68|2028.63|2008.63|15
1640786550000|2021-12-29 14:02:30|2029.32|2009.32|2029.34|2009.34|2029.74|2009.74|2028.93|2008.93|18
1640786560000|2021-12-29 14:02:40|2029.32|2009.32|2029.05|2009.05|2029.49|2009.49|2029|2009|22
1640786570000|2021-12-29 14:02:50|2029.02|2009.02|2029.47|2009.47|2029.64|2009.64|2029.02|2009.02|28
1640786580000|2021-12-29 14:03:00|2029.48|2009.48|2030.1|2010.1|2030.1|2010.1|2029.38|2009.38|26
1640786590000|2021-12-29 14:03:10|2030.05|2010.05|2028.61|2008.61|2030.35|2010.35|2028.61|2008.61|17
1640786600000|2021-12-29 14:03:20|2028.7|2008.7|2024.72|2004.72|2028.7|2008.7|2024.64|2004.64|29
1640786610000|2021-12-29 14:03:30|2024.71|2004.71|2024.42|2004.42|2025.23|2005.23|2024.41|2004.41|30
1640786620000|2021-12-29 14:03:40|2024.48|2004.48|2024.09|2004.09|2024.59|2004.59|2023.43|2003.43|25
1640786630000|2021-12-29 14:03:50|2026.37|2006.37|2029.31|2009.31|2030.13|2010.13|2025.91|2005.91|36
1640786640000|2021-12-29 14:04:00|2029.42|2009.42|2026.23|2006.23|2029.42|2009.42|2026.04|2006.04|27
1640786650000|2021-12-29 14:04:10|2026.53|2006.53|2025.85|2005.85|2027.29|2007.29|2024.91|2004.91|23
1640786660000|2021-12-29 14:04:20|2025.81|2005.81|2025.5|2005.5|2025.81|2005.81|2024.56|2004.56|23
1640786670000|2021-12-29 14:04:30|2025.4|2005.4|2026.79|2006.79|2027|2007|2025.35|2005.35|15
1640786680000|2021-12-29 14:04:40|2026.74|2006.74|2026.54|2006.54|2026.74|2006.74|2026.54|2006.54|8
1640786690000|2021-12-29 14:04:50|2026.52|2006.52|2025.48|2005.48|2026.52|2006.52|2025.48|2005.48|11
1640786700000|2021-12-29 14:05:00|2025.42|2005.42|2025.51|2005.51|2025.53|2005.53|2025.24|2005.24|24
1640786710000|2021-12-29 14:05:10|2025.43|2005.43|2024.27|2004.27|2025.55|2005.55|2022.38|2002.38|32
1640786720000|2021-12-29 14:05:20|2024.63|2004.63|2023.57|2003.57|2024.63|2004.63|2023.13|2003.13|26
1640786730000|2021-12-29 14:05:30|2023.18|2003.18|2024.05|2004.05|2024.17|2004.17|2022.89|2002.89|26
1640786740000|2021-12-29 14:05:40|2024.21|2004.21|2025.92|2005.92|2025.92|2005.92|2024.05|2004.05|27
1640786750000|2021-12-29 14:05:50|2025.96|2005.96|2026.8|2006.8|2026.8|2006.8|2025.86|2005.86|11
1640786760000|2021-12-29 14:06:00|2026.63|2006.63|2026.44|2006.44|2026.85|2006.85|2025.93|2005.93|26
1640786770000|2021-12-29 14:06:10|2026.84|2006.84|2025.25|2005.25|2026.84|2006.84|2025.19|2005.19|25
1640786780000|2021-12-29 14:06:20|2025.24|2005.24|2026.51|2006.51|2026.55|2006.55|2025.24|2005.24|31
1640786790000|2021-12-29 14:06:30|2026.54|2006.54|2028.15|2008.15|2028.39|2008.39|2026.54|2006.54|24
1640786800000|2021-12-29 14:06:40|2028.26|2008.26|2028.45|2008.45|2028.47|2008.47|2027.82|2007.82|9
1640786810000|2021-12-29 14:06:50|2028.52|2008.52|2028.59|2008.59|2028.59|2008.59|2028.45|2008.45|19
1640786820000|2021-12-29 14:07:00|2028.95|2008.95|2029.29|2009.29|2029.34|2009.34|2028.89|2008.89|6
1640786830000|2021-12-29 14:07:10|2029.47|2009.47|2029.62|2009.62|2029.83|2009.83|2028.53|2008.53|23
1640786840000|2021-12-29 14:07:20|2029.68|2009.68|2030.42|2010.42|2031.07|2011.07|2029.68|2009.68|27
1640786850000|2021-12-29 14:07:30|2030.43|2010.43|2031.34|2011.34|2031.35|2011.35|2030.39|2010.39|25
1640786860000|2021-12-29 14:07:40|2031.35|2011.35|2029.64|2009.64|2031.35|2011.35|2029.43|2009.43|28
1640786870000|2021-12-29 14:07:50|2029.62|2009.62|2028.16|2008.16|2029.66|2009.66|2028.16|2008.16|23
1640786880000|2021-12-29 14:08:00|2028.12|2008.12|2028.45|2008.45|2028.65|2008.65|2028.1|2008.1|12
1640786890000|2021-12-29 14:08:10|2028.44|2008.44|2029.65|2009.65|2029.67|2009.67|2028.44|2008.44|27
1640786900000|2021-12-29 14:08:20|2029.68|2009.68|2031.33|2011.33|2031.42|2011.42|2029.52|2009.52|28
1640786910000|2021-12-29 14:08:30|2031.42|2011.42|2031.86|2011.86|2031.88|2011.88|2031.33|2011.33|14
1640786920000|2021-12-29 14:08:40|2032.18|2012.18|2033.27|2013.27|2033.27|2013.27|2032.18|2012.18|23
1640786930000|2021-12-29 14:08:50|2033.3|2013.3|2035.54|2015.54|2035.54|2015.54|2033.27|2013.27|27
1640786940000|2021-12-29 14:09:00|2035.94|2015.94|2035.66|2015.66|2036.09|2016.09|2034.75|2014.75|31
1640786950000|2021-12-29 14:09:10|2035.65|2015.65|2035.46|2015.46|2036.34|2016.34|2035.21|2015.21|28
1640786960000|2021-12-29 14:09:20|2035.47|2015.47|2036.12|2016.12|2036.12|2016.12|2035.42|2015.42|33
1640786970000|2021-12-29 14:09:30|2036.19|2016.19|2036.83|2016.83|2036.97|2016.97|2036.15|2016.15|18
1640786980000|2021-12-29 14:09:40|2036.8|2016.8|2036.52|2016.52|2036.95|2016.95|2036.5|2016.5|12
1640786990000|2021-12-29 14:09:50|2036.49|2016.49|2035.53|2015.53|2036.49|2016.49|2035.53|2015.53|15
1640787000000|2021-12-29 14:10:00|2035.54|2015.54|2034.02|2014.02|2036.09|2016.09|2034.02|2014.02|18
1640787010000|2021-12-29 14:10:10|2034.07|2014.07|2032.22|2012.22|2034.07|2014.07|2032.21|2012.21|26
1640787020000|2021-12-29 14:10:20|2032.27|2012.27|2032.88|2012.88|2033.56|2013.56|2032.16|2012.16|32
1640787030000|2021-12-29 14:10:30|2032.96|2012.96|2032.7|2012.7|2032.96|2012.96|2032.65|2012.65|14
1640787040000|2021-12-29 14:10:40|2032.71|2012.71|2034.85|2014.85|2035.72|2015.72|2032.45|2012.45|31
1640787050000|2021-12-29 14:10:50|2034.83|2014.83|2037.3|2017.3|2037.3|2017.3|2034.83|2014.83|29
1640787060000|2021-12-29 14:11:00|2037.48|2017.48|2038.66|2018.66|2039.2|2019.2|2037.41|2017.41|24
1640787070000|2021-12-29 14:11:10|2038.67|2018.67|2038.77|2018.77|2038.81|2018.81|2038.04|2018.04|28
1640787080000|2021-12-29 14:11:20|2038.74|2018.74|2038.84|2018.84|2039.05|2019.05|2038.74|2018.74|17
1640787090000|2021-12-29 14:11:30|2038.71|2018.71|2038.27|2018.27|2038.71|2018.71|2038.23|2018.23|26
1640787100000|2021-12-29 14:11:40|2038.26|2018.26|2037.46|2017.46|2038.26|2018.26|2037.4|2017.4|24
1640787110000|2021-12-29 14:11:50|2037.45|2017.45|2036.94|2016.94|2037.45|2017.45|2036.83|2016.83|27
1640787120000|2021-12-29 14:12:00|2037.44|2017.44|2035.07|2015.07|2037.44|2017.44|2035.07|2015.07|29
1640787130000|2021-12-29 14:12:10|2034.82|2014.82|2033.74|2013.74|2034.83|2014.83|2033.59|2013.59|31
1640787140000|2021-12-29 14:12:20|2033.66|2013.66|2028.78|2008.78|2033.78|2013.78|2028.76|2008.76|31
1640787150000|2021-12-29 14:12:30|2028.77|2008.77|2029.36|2009.36|2031.01|2011.01|2028.53|2008.53|22
1640787160000|2021-12-29 14:12:40|2029.41|2009.41|2029.35|2009.35|2029.53|2009.53|2029.19|2009.19|13
1640787170000|2021-12-29 14:12:50|2029.27|2009.27|2029.62|2009.62|2030.09|2010.09|2029.15|2009.15|26
1640787180000|2021-12-29 14:13:00|2029.59|2009.59|2029.24|2009.24|2029.95|2009.95|2029.15|2009.15|18
1640787190000|2021-12-29 14:13:10|2029.28|2009.28|2029.35|2009.35|2030.37|2010.37|2029.22|2009.22|29
1640787200000|2021-12-29 14:13:20|2029.37|2009.37|2028.76|2008.76|2029.43|2009.43|2028.6|2008.6|24
1640787210000|2021-12-29 14:13:30|2028.77|2008.77|2027.97|2007.97|2028.77|2008.77|2027.97|2007.97|12
1640787220000|2021-12-29 14:13:40|2027.96|2007.96|2029.53|2009.53|2029.53|2009.53|2027.88|2007.88|35
1640787230000|2021-12-29 14:13:50|2029.69|2009.69|2033.13|2013.13|2033.2|2013.2|2029.69|2009.69|30
1640787240000|2021-12-29 14:14:00|2032.95|2012.95|2033.25|2013.25|2034.45|2014.45|2032.73|2012.73|38
1640787250000|2021-12-29 14:14:10|2032.8|2012.8|2031.1|2011.1|2032.8|2012.8|2030.52|2010.52|34
1640787260000|2021-12-29 14:14:20|2031.2|2011.2|2031.4|2011.4|2031.65|2011.65|2030.62|2010.62|27
1640787270000|2021-12-29 14:14:30|2031.46|2011.46|2033.38|2013.38|2033.38|2013.38|2031.37|2011.37|28
1640787280000|2021-12-29 14:14:40|2033.37|2013.37|2032.61|2012.61|2033.59|2013.59|2032.61|2012.61|24
1640787290000|2021-12-29 14:14:50|2032.56|2012.56|2031.82|2011.82|2032.56|2012.56|2031.74|2011.74|26
1640787300000|2021-12-29 14:15:00|2031.97|2011.97|2032.96|2012.96|2032.96|2012.96|2031.94|2011.94|24
1640787310000|2021-12-29 14:15:10|2033.07|2013.07|2034.57|2014.57|2034.8|2014.8|2033.07|2013.07|23
1640787320000|2021-12-29 14:15:20|2034.5|2014.5|2034.5|2014.5|2034.65|2014.65|2034.42|2014.42|18
1640787330000|2021-12-29 14:15:30|2034.53|2014.53|2036.36|2016.36|2036.36|2016.36|2034.53|2014.53|23
1640787340000|2021-12-29 14:15:40|2036|2016|2038.03|2018.03|2038.03|2018.03|2035.55|2015.55|28
1640787350000|2021-12-29 14:15:50|2037.92|2017.92|2038.5|2018.5|2038.88|2018.88|2037.88|2017.88|20
1640787360000|2021-12-29 14:16:00|2038.73|2018.73|2039.4|2019.4|2039.42|2019.42|2038.73|2018.73|18
1640787370000|2021-12-29 14:16:10|2039.3|2019.3|2038.11|2018.11|2039.39|2019.39|2038.11|2018.11|20
1640787380000|2021-12-29 14:16:20|2038.12|2018.12|2036.96|2016.96|2038.15|2018.15|2036.96|2016.96|23
1640787390000|2021-12-29 14:16:30|2036.67|2016.67|2037.53|2017.53|2037.53|2017.53|2036.67|2016.67|23
1640787400000|2021-12-29 14:16:40|2037.52|2017.52|2037.03|2017.03|2037.52|2017.52|2037.03|2017.03|23
1640787410000|2021-12-29 14:16:50|2036.68|2016.68|2037.16|2017.16|2037.39|2017.39|2036.52|2016.52|21
1640787420000|2021-12-29 14:17:00|2037.4|2017.4|2037.46|2017.46|2037.48|2017.48|2036.78|2016.78|18
1640787430000|2021-12-29 14:17:10|2037.47|2017.47|2037.16|2017.16|2038|2018|2037.16|2017.16|12
1640787440000|2021-12-29 14:17:20|2037.27|2017.27|2035.24|2015.24|2037.27|2017.27|2035.12|2015.12|24
1640787450000|2021-12-29 14:17:30|2034.9|2014.9|2033.66|2013.66|2034.92|2014.92|2033.59|2013.59|21
1640787460000|2021-12-29 14:17:40|2033.63|2013.63|2033.47|2013.47|2034.27|2014.27|2033.47|2013.47|27
1640787470000|2021-12-29 14:17:50|2033.4|2013.4|2033.69|2013.69|2033.94|2013.94|2032.69|2012.69|30
1640787480000|2021-12-29 14:18:00|2033.68|2013.68|2034.24|2014.24|2034.24|2014.24|2033.68|2013.68|32
1640787490000|2021-12-29 14:18:10|2033.91|2013.91|2035.63|2015.63|2036.43|2016.43|2033.91|2013.91|33
1640787500000|2021-12-29 14:18:20|2035.6|2015.6|2034.27|2014.27|2035.71|2015.71|2034.27|2014.27|28
1640787510000|2021-12-29 14:18:30|2034.38|2014.38|2034.58|2014.58|2034.67|2014.67|2034.38|2014.38|20
1640787520000|2021-12-29 14:18:40|2034.6|2014.6|2035.66|2015.66|2035.66|2015.66|2034.05|2014.05|32
1640787530000|2021-12-29 14:18:50|2035.8|2015.8|2035.9|2015.9|2036.57|2016.57|2035.8|2015.8|29
1640787540000|2021-12-29 14:19:00|2035.94|2015.94|2035.62|2015.62|2035.94|2015.94|2035.07|2015.07|29
1640787550000|2021-12-29 14:19:10|2035.57|2015.57|2035.68|2015.68|2035.9|2015.9|2035.31|2015.31|20
1640787560000|2021-12-29 14:19:20|2035.36|2015.36|2034.62|2014.62|2035.44|2015.44|2034.52|2014.52|24
1640787570000|2021-12-29 14:19:30|2034.63|2014.63|2035.1|2015.1|2035.29|2015.29|2034.61|2014.61|24
1640787580000|2021-12-29 14:19:40|2035.08|2015.08|2034.26|2014.26|2035.24|2015.24|2033.78|2013.78|34
1640787590000|2021-12-29 14:19:50|2034.27|2014.27|2034.01|2014.01|2034.27|2014.27|2033.57|2013.57|18
1640787600000|2021-12-29 14:20:00|2033.85|2013.85|2033.61|2013.61|2033.86|2013.86|2033.51|2013.51|19
1640787610000|2021-12-29 14:20:10|2033.58|2013.58|2032.46|2012.46|2033.58|2013.58|2032.25|2012.25|26
1640787620000|2021-12-29 14:20:20|2032.3|2012.3|2031.96|2011.96|2032.6|2012.6|2031.96|2011.96|22
1640787630000|2021-12-29 14:20:30|2031.93|2011.93|2031.96|2011.96|2032.08|2012.08|2031.41|2011.41|25
1640787640000|2021-12-29 14:20:40|2031.83|2011.83|2030.54|2010.54|2031.83|2011.83|2030.44|2010.44|29
1640787650000|2021-12-29 14:20:50|2030.5|2010.5|2030.07|2010.07|2030.5|2010.5|2029.61|2009.61|26
1640787660000|2021-12-29 14:21:00|2030.04|2010.04|2030.38|2010.38|2031.17|2011.17|2029.48|2009.48|36
1640787670000|2021-12-29 14:21:10|2030.63|2010.63|2030.02|2010.02|2031.45|2011.45|2029.95|2009.95|27
1640787680000|2021-12-29 14:21:20|2030.03|2010.03|2028.52|2008.52|2030.05|2010.05|2028.52|2008.52|18
1640787690000|2021-12-29 14:21:30|2028.45|2008.45|2031.67|2011.67|2031.67|2011.67|2028.45|2008.45|30
1640787700000|2021-12-29 14:21:40|2032.07|2012.07|2030.74|2010.74|2032.35|2012.35|2030.66|2010.66|36
1640787710000|2021-12-29 14:21:50|2030.76|2010.76|2029.15|2009.15|2030.76|2010.76|2028.99|2008.99|30
1640787720000|2021-12-29 14:22:00|2029.22|2009.22|2029.95|2009.95|2029.95|2009.95|2028.58|2008.58|20
1640787730000|2021-12-29 14:22:10|2029.96|2009.96|2029.94|2009.94|2029.97|2009.97|2029.76|2009.76|7
1640787740000|2021-12-29 14:22:20|2029.97|2009.97|2031.3|2011.3|2031.31|2011.31|2029.97|2009.97|18
1640787750000|2021-12-29 14:22:30|2031.28|2011.28|2031.95|2011.95|2032.06|2012.06|2031.28|2011.28|14
1640787760000|2021-12-29 14:22:40|2031.73|2011.73|2031.79|2011.79|2031.99|2011.99|2031.13|2011.13|24
1640787770000|2021-12-29 14:22:50|2031.83|2011.83|2034.44|2014.44|2034.53|2014.53|2031.83|2011.83|29
1640787780000|2021-12-29 14:23:00|2034.54|2014.54|2034.55|2014.55|2034.62|2014.62|2034.54|2014.54|5
1640787790000|2021-12-29 14:23:10|2034.8|2014.8|2036.05|2016.05|2036.05|2016.05|2034.78|2014.78|6
1640787800000|2021-12-29 14:23:20|2036.13|2016.13|2037.6|2017.6|2037.6|2017.6|2036.02|2016.02|15
1640787810000|2021-12-29 14:23:30|2037.74|2017.74|2039.72|2019.72|2041.03|2021.03|2037.74|2017.74|31
1640787820000|2021-12-29 14:23:40|2039.73|2019.73|2037.79|2017.79|2039.77|2019.77|2037.73|2017.73|35
1640787830000|2021-12-29 14:23:50|2037.77|2017.77|2036.95|2016.95|2037.89|2017.89|2036.85|2016.85|30
1640787840000|2021-12-29 14:24:00|2036.96|2016.96|2038.39|2018.39|2038.4|2018.4|2036.96|2016.96|17
1640787850000|2021-12-29 14:24:10|2038.21|2018.21|2039.43|2019.43|2039.43|2019.43|2038.21|2018.21|19
1640787860000|2021-12-29 14:24:20|2039.45|2019.45|2038.8|2018.8|2039.82|2019.82|2038.8|2018.8|22
1640787870000|2021-12-29 14:24:30|2038.87|2018.87|2038.76|2018.76|2038.94|2018.94|2038.59|2018.59|16
1640787880000|2021-12-29 14:24:40|2038.87|2018.87|2038.96|2018.96|2039.08|2019.08|2038.81|2018.81|11
1640787890000|2021-12-29 14:24:50|2038.97|2018.97|2038.81|2018.81|2039.36|2019.36|2038.66|2018.66|19
1640787900000|2021-12-29 14:25:00|2038.77|2018.77|2039.04|2019.04|2039.07|2019.07|2038.3|2018.3|28
1640787910000|2021-12-29 14:25:10|2039.22|2019.22|2038.71|2018.71|2039.26|2019.26|2038.58|2018.58|16
1640787920000|2021-12-29 14:25:20|2038.7|2018.7|2038.63|2018.63|2038.7|2018.7|2038.62|2018.62|7
1640787930000|2021-12-29 14:25:30|2038.62|2018.62|2039.13|2019.13|2039.29|2019.29|2038.61|2018.61|9
1640787940000|2021-12-29 14:25:40|2039.27|2019.27|2040.83|2020.83|2041.23|2021.23|2039.27|2019.27|11
1640787950000|2021-12-29 14:25:50|2040.86|2020.86|2041.03|2021.03|2041.03|2021.03|2040.86|2020.86|2
1640787960000|2021-12-29 14:26:00|2041.05|2021.05|2041.41|2021.41|2041.41|2021.41|2041.05|2021.05|8
1640787970000|2021-12-29 14:26:10|2041.75|2021.75|2043.52|2023.52|2043.77|2023.77|2041.7|2021.7|21
1640787980000|2021-12-29 14:26:20|2043.46|2023.46|2043.38|2023.38|2043.46|2023.46|2042.66|2022.66|23
1640787990000|2021-12-29 14:26:30|2043.29|2023.29|2042.41|2022.41|2043.29|2023.29|2042.36|2022.36|8
1640788000000|2021-12-29 14:26:40|2042.43|2022.43|2043.32|2023.32|2043.32|2023.32|2042.43|2022.43|15
1640788010000|2021-12-29 14:26:50|2043.17|2023.17|2043.34|2023.34|2043.35|2023.35|2042.91|2022.91|15
1640788020000|2021-12-29 14:27:00|2043.35|2023.35|2043.44|2023.44|2043.48|2023.48|2043.19|2023.19|7
1640788030000|2021-12-29 14:27:10|2043.46|2023.46|2042.31|2022.31|2043.46|2023.46|2042.26|2022.26|12
1640788040000|2021-12-29 14:27:20|2042.32|2022.32|2040.82|2020.82|2042.32|2022.32|2040.33|2020.33|27
1640788050000|2021-12-29 14:27:30|2040.71|2020.71|2041.68|2021.68|2041.75|2021.75|2040.46|2020.46|20
1640788060000|2021-12-29 14:27:40|2041.56|2021.56|2041.46|2021.46|2041.57|2021.57|2041.46|2021.46|8
1640788070000|2021-12-29 14:27:50|2041.49|2021.49|2042.27|2022.27|2042.27|2022.27|2041.49|2021.49|8
1640788080000|2021-12-29 14:28:00|2042.11|2022.11|2042.27|2022.27|2042.27|2022.27|2042.11|2022.11|2
1640788090000|2021-12-29 14:28:10|2042.26|2022.26|2041.56|2021.56|2042.26|2022.26|2041.56|2021.56|6
1640788100000|2021-12-29 14:28:20|2041.58|2021.58|2040.91|2020.91|2041.58|2021.58|2040.09|2020.09|23
1640788110000|2021-12-29 14:28:30|2040.92|2020.92|2041.27|2021.27|2041.27|2021.27|2040.91|2020.91|15
1640788120000|2021-12-29 14:28:40|2041.17|2021.17|2041.41|2021.41|2041.46|2021.46|2040.95|2020.95|15
1640788130000|2021-12-29 14:28:50|2041.44|2021.44|2041.55|2021.55|2042.31|2022.31|2041.44|2021.44|14
1640788140000|2021-12-29 14:29:00|2041.46|2021.46|2040.93|2020.93|2041.46|2021.46|2040.91|2020.91|9
1640788150000|2021-12-29 14:29:10|2040.84|2020.84|2040.87|2020.87|2041.01|2021.01|2040.7|2020.7|11
1640788160000|2021-12-29 14:29:20|2040.84|2020.84|2037.76|2017.76|2040.84|2020.84|2037.4|2017.4|32
1640788170000|2021-12-29 14:29:30|2037.83|2017.83|2037.61|2017.61|2037.83|2017.83|2037.58|2017.58|20
1640788180000|2021-12-29 14:29:40|2037.56|2017.56|2036.78|2016.78|2037.56|2017.56|2036.67|2016.67|17
1640788190000|2021-12-29 14:29:50|2036.77|2016.77|2036.63|2016.63|2036.84|2016.84|2036.62|2016.62|16
1640788200000|2021-12-29 14:30:00|2036.71|2016.71|2037.43|2017.43|2037.55|2017.55|2036.5|2016.5|22
1640788210000|2021-12-29 14:30:10|2037.55|2017.55|2040.14|2020.14|2040.14|2020.14|2036.62|2016.62|23
1640788220000|2021-12-29 14:30:20|2040.35|2020.35|2041.2|2021.2|2041.2|2021.2|2040.35|2020.35|23
1640788230000|2021-12-29 14:30:30|2041.24|2021.24|2043|2023|2043|2023|2041.24|2021.24|17
1640788240000|2021-12-29 14:30:40|2043.02|2023.02|2043.1|2023.1|2043.1|2023.1|2042.27|2022.27|27
1640788250000|2021-12-29 14:30:50|2043.12|2023.12|2042.61|2022.61|2043.77|2023.77|2042.59|2022.59|19
1640788260000|2021-12-29 14:31:00|2042.58|2022.58|2043.87|2023.87|2043.87|2023.87|2041.9|2021.9|26
1640788270000|2021-12-29 14:31:10|2043.88|2023.88|2045.77|2025.77|2045.81|2025.81|2043.88|2023.88|22
1640788280000|2021-12-29 14:31:20|2045.86|2025.86|2045.96|2025.96|2046.03|2026.03|2045.86|2025.86|9
1640788290000|2021-12-29 14:31:30|2046.52|2026.52|2045.74|2025.74|2046.82|2026.82|2045.74|2025.74|29
1640788300000|2021-12-29 14:31:40|2045.81|2025.81|2044.73|2024.73|2045.81|2025.81|2044.73|2024.73|27
1640788310000|2021-12-29 14:31:50|2044.72|2024.72|2044.69|2024.69|2045.06|2025.06|2044.48|2024.48|24
1640788320000|2021-12-29 14:32:00|2044.52|2024.52|2044.18|2024.18|2044.63|2024.63|2043.64|2023.64|31
1640788330000|2021-12-29 14:32:10|2044.19|2024.19|2044.53|2024.53|2044.66|2024.66|2044.19|2024.19|15
1640788340000|2021-12-29 14:32:20|2044.5|2024.5|2045.26|2025.26|2045.35|2025.35|2044.48|2024.48|13
1640788350000|2021-12-29 14:32:30|2045.41|2025.41|2045.72|2025.72|2046.16|2026.16|2045.26|2025.26|19
1640788360000|2021-12-29 14:32:40|2045.7|2025.7|2045.17|2025.17|2045.7|2025.7|2045.17|2025.17|4
1640788370000|2021-12-29 14:32:50|2045.18|2025.18|2046.07|2026.07|2046.16|2026.16|2045.18|2025.18|14
1640788380000|2021-12-29 14:33:00|2046.09|2026.09|2048.56|2028.56|2048.62|2028.62|2046.09|2026.09|27
1640788390000|2021-12-29 14:33:10|2049.2|2029.2|2051.16|2031.16|2051.16|2031.16|2049.16|2029.16|21
1640788400000|2021-12-29 14:33:20|2051.15|2031.15|2052.77|2032.77|2052.77|2032.77|2051.15|2031.15|27
1640788410000|2021-12-29 14:33:30|2052.89|2032.89|2054.81|2034.81|2054.82|2034.82|2052.89|2032.89|20
1640788420000|2021-12-29 14:33:40|2054.9|2034.9|2054.85|2034.85|2055.12|2035.12|2054.71|2034.71|24
1640788430000|2021-12-29 14:33:50|2054.87|2034.87|2052.92|2032.92|2054.87|2034.87|2052.92|2032.92|23
1640788440000|2021-12-29 14:34:00|2052.81|2032.81|2051.65|2031.65|2052.82|2032.82|2051.26|2031.26|22
1640788450000|2021-12-29 14:34:10|2051.76|2031.76|2053.56|2033.56|2053.6|2033.6|2051.58|2031.58|22
1640788460000|2021-12-29 14:34:20|2053.67|2033.67|2057.78|2037.78|2058.17|2038.17|2053.56|2033.56|34
1640788470000|2021-12-29 14:34:30|2058.44|2038.44|2062.46|2042.46|2062.62|2042.62|2058.18|2038.18|36
1640788480000|2021-12-29 14:34:40|2062.49|2042.49|2058.3|2038.3|2063.35|2043.35|2058.3|2038.3|39
1640788490000|2021-12-29 14:34:50|2058.48|2038.48|2058.2|2038.2|2060.17|2040.17|2057.85|2037.85|32
1640788500000|2021-12-29 14:35:00|2058.23|2038.23|2062.6|2042.6|2062.6|2042.6|2058.23|2038.23|35
1640788510000|2021-12-29 14:35:10|2062.61|2042.61|2065.11|2045.11|2066.22|2046.22|2062.5|2042.5|34
1640788520000|2021-12-29 14:35:20|2065.09|2045.09|2062.57|2042.57|2065.09|2045.09|2062.22|2042.22|35
1640788530000|2021-12-29 14:35:30|2062.56|2042.56|2065.34|2045.34|2065.9|2045.9|2062.56|2042.56|27
1640788540000|2021-12-29 14:35:40|2065.35|2045.35|2064.81|2044.81|2065.58|2045.58|2064.29|2044.29|29
1640788550000|2021-12-29 14:35:50|2064.86|2044.86|2065.94|2045.94|2065.94|2045.94|2064.86|2044.86|28
1640788560000|2021-12-29 14:36:00|2065.52|2045.52|2063.63|2043.63|2065.65|2045.65|2063.63|2043.63|27
1640788570000|2021-12-29 14:36:10|2063.59|2043.59|2062.02|2042.02|2063.59|2043.59|2061.5|2041.5|28
1640788580000|2021-12-29 14:36:20|2060.55|2040.55|2060.56|2040.56|2061.61|2041.61|2060.52|2040.52|29
1640788590000|2021-12-29 14:36:30|2060.55|2040.55|2058.55|2038.55|2060.56|2040.56|2058.44|2038.44|25
1640788600000|2021-12-29 14:36:40|2059.03|2039.03|2059.02|2039.02|2059.76|2039.76|2058.79|2038.79|25
1640788610000|2021-12-29 14:36:50|2059.05|2039.05|2060.58|2040.58|2060.58|2040.58|2059.05|2039.05|20
1640788620000|2021-12-29 14:37:00|2060.46|2040.46|2058.53|2038.53|2060.59|2040.59|2058.53|2038.53|32
1640788630000|2021-12-29 14:37:10|2058.63|2038.63|2056.54|2036.54|2058.63|2038.63|2056.52|2036.52|26
1640788640000|2021-12-29 14:37:20|2056.6|2036.6|2056.31|2036.31|2057.66|2037.66|2056.31|2036.31|19
1640788650000|2021-12-29 14:37:30|2056.28|2036.28|2054.63|2034.63|2056.28|2036.28|2054.59|2034.59|34
1640788660000|2021-12-29 14:37:40|2054.38|2034.38|2055.22|2035.22|2055.22|2035.22|2053.49|2033.49|33
1640788670000|2021-12-29 14:37:50|2055.23|2035.23|2055.31|2035.31|2056.22|2036.22|2055.23|2035.23|25
1640788680000|2021-12-29 14:38:00|2055.32|2035.32|2060.38|2040.38|2061.29|2041.29|2054.82|2034.82|34
1640788690000|2021-12-29 14:38:10|2060.37|2040.37|2059.68|2039.68|2060.44|2040.44|2059.52|2039.52|30
1640788700000|2021-12-29 14:38:20|2059.65|2039.65|2060.19|2040.19|2060.19|2040.19|2059.58|2039.58|23
1640788710000|2021-12-29 14:38:30|2060.22|2040.22|2058.27|2038.27|2060.68|2040.68|2058.27|2038.27|30
1640788720000|2021-12-29 14:38:40|2058.25|2038.25|2060.28|2040.28|2060.3|2040.3|2057.52|2037.52|28
1640788730000|2021-12-29 14:38:50|2060.06|2040.06|2059.99|2039.99|2060.67|2040.67|2059.68|2039.68|31
1640788740000|2021-12-29 14:39:00|2059.61|2039.61|2059.52|2039.52|2060.76|2040.76|2059.52|2039.52|27
1640788750000|2021-12-29 14:39:10|2059.5|2039.5|2055.84|2035.84|2059.5|2039.5|2055.73|2035.73|34
1640788760000|2021-12-29 14:39:20|2055.78|2035.78|2060.07|2040.07|2060.18|2040.18|2055.69|2035.69|30
1640788770000|2021-12-29 14:39:30|2060|2040|2059.36|2039.36|2060.06|2040.06|2058.75|2038.75|19
1640788780000|2021-12-29 14:39:40|2059.38|2039.38|2059.75|2039.75|2059.93|2039.93|2059.15|2039.15|15
1640788790000|2021-12-29 14:39:50|2059.85|2039.85|2060.07|2040.07|2060.47|2040.47|2059.73|2039.73|19
1640788800000|2021-12-29 14:40:00|2060.11|2040.11|2065.32|2045.32|2065.32|2045.32|2059.68|2039.68|35
1640788810000|2021-12-29 14:40:10|2065.33|2045.33|2066.53|2046.53|2067.54|2047.54|2065.29|2045.29|37
1640788820000|2021-12-29 14:40:20|2066.37|2046.37|2066.41|2046.41|2067.13|2047.13|2066.24|2046.24|36
1640788830000|2021-12-29 14:40:30|2066.42|2046.42|2066.94|2046.94|2067.1|2047.1|2066.29|2046.29|23
1640788840000|2021-12-29 14:40:40|2066.98|2046.98|2069.02|2049.02|2069.05|2049.05|2066.98|2046.98|28
1640788850000|2021-12-29 14:40:50|2068.95|2048.95|2070.9|2050.9|2071.18|2051.18|2068.95|2048.95|24
1640788860000|2021-12-29 14:41:00|2070.82|2050.82|2071.47|2051.47|2072.22|2052.22|2070.82|2050.82|23
1640788870000|2021-12-29 14:41:10|2071.49|2051.49|2073.02|2053.02|2074.19|2054.19|2071.49|2051.49|30
1640788880000|2021-12-29 14:41:20|2073.03|2053.03|2072.32|2052.32|2073.32|2053.32|2072.01|2052.01|29
1640788890000|2021-12-29 14:41:30|2072.2|2052.2|2072.64|2052.64|2073.51|2053.51|2072.2|2052.2|31
1640788900000|2021-12-29 14:41:40|2072.65|2052.65|2072.95|2052.95|2072.95|2052.95|2072.47|2052.47|27
1640788910000|2021-12-29 14:41:50|2072.93|2052.93|2072.21|2052.21|2072.93|2052.93|2071.7|2051.7|33
1640788920000|2021-12-29 14:42:00|2072.22|2052.22|2072.85|2052.85|2073.31|2053.31|2072.22|2052.22|23
1640788930000|2021-12-29 14:42:10|2072.81|2052.81|2072.67|2052.67|2072.87|2052.87|2072.46|2052.46|22
1640788940000|2021-12-29 14:42:20|2072.72|2052.72|2073.91|2053.91|2074|2054|2072.72|2052.72|21
1640788950000|2021-12-29 14:42:30|2074|2054|2075.69|2055.69|2075.69|2055.69|2074|2054|22
1640788960000|2021-12-29 14:42:40|2075.68|2055.68|2073.15|2053.15|2075.68|2055.68|2073.03|2053.03|29
1640788970000|2021-12-29 14:42:50|2073.12|2053.12|2073.72|2053.72|2073.77|2053.77|2073|2053|23
1640788980000|2021-12-29 14:43:00|2073.75|2053.75|2073.08|2053.08|2073.76|2053.76|2070.94|2050.94|35
1640788990000|2021-12-29 14:43:10|2073.16|2053.16|2072.71|2052.71|2073.16|2053.16|2072.1|2052.1|29
1640789000000|2021-12-29 14:43:20|2072.66|2052.66|2074.12|2054.12|2074.33|2054.33|2072.55|2052.55|27
1640789010000|2021-12-29 14:43:30|2074.14|2054.14|2071.97|2051.97|2074.14|2054.14|2071.97|2051.97|30
1640789020000|2021-12-29 14:43:40|2071.76|2051.76|2070.66|2050.66|2072.14|2052.14|2070.66|2050.66|27
1640789030000|2021-12-29 14:43:50|2070.81|2050.81|2069.84|2049.84|2070.86|2050.86|2069.84|2049.84|33
1640789040000|2021-12-29 14:44:00|2069.82|2049.82|2068.79|2048.79|2069.96|2049.96|2068.79|2048.79|27
1640789050000|2021-12-29 14:44:10|2068.76|2048.76|2066.3|2046.3|2068.87|2048.87|2066.29|2046.29|32
1640789060000|2021-12-29 14:44:20|2066.46|2046.46|2064.94|2044.94|2066.46|2046.46|2064.94|2044.94|29
1640789070000|2021-12-29 14:44:30|2064.91|2044.91|2065.38|2045.38|2065.49|2045.49|2064.7|2044.7|21
1640789080000|2021-12-29 14:44:40|2065.36|2045.36|2064.28|2044.28|2065.36|2045.36|2064.2|2044.2|21
1640789090000|2021-12-29 14:44:50|2064.38|2044.38|2063.38|2043.38|2064.4|2044.4|2063.04|2043.04|28
1640789100000|2021-12-29 14:45:00|2063.41|2043.41|2064.4|2044.4|2064.49|2044.49|2063.41|2043.41|29
1640789110000|2021-12-29 14:45:10|2064.42|2044.42|2064.44|2044.44|2064.81|2044.81|2064.42|2044.42|16
1640789120000|2021-12-29 14:45:20|2064.46|2044.46|2064.09|2044.09|2064.46|2044.46|2063.38|2043.38|20
1640789130000|2021-12-29 14:45:30|2064.1|2044.1|2062.58|2042.58|2064.15|2044.15|2062.5|2042.5|28
1640789140000|2021-12-29 14:45:40|2062.54|2042.54|2061.06|2041.06|2062.54|2042.54|2061.06|2041.06|24
1640789150000|2021-12-29 14:45:50|2060.99|2040.99|2060.89|2040.89|2060.99|2040.99|2060.05|2040.05|28
1640789160000|2021-12-29 14:46:00|2060.9|2040.9|2061.2|2041.2|2061.2|2041.2|2060.45|2040.45|26
1640789170000|2021-12-29 14:46:10|2061.11|2041.11|2061.1|2041.1|2061.16|2041.16|2060.74|2040.74|21
1640789180000|2021-12-29 14:46:20|2061|2041|2059.91|2039.91|2061|2041|2059.79|2039.79|27
1640789190000|2021-12-29 14:46:30|2059.92|2039.92|2059.06|2039.06|2059.92|2039.92|2058.95|2038.95|31
1640789200000|2021-12-29 14:46:40|2059.02|2039.02|2058.27|2038.27|2059.04|2039.04|2057.85|2037.85|23
1640789210000|2021-12-29 14:46:50|2058.25|2038.25|2057.64|2037.64|2058.38|2038.38|2057.37|2037.37|27
1640789220000|2021-12-29 14:47:00|2057.54|2037.54|2059.2|2039.2|2059.4|2039.4|2057.54|2037.54|25
1640789230000|2021-12-29 14:47:10|2059.3|2039.3|2058.72|2038.72|2059.5|2039.5|2058.54|2038.54|14
1640789240000|2021-12-29 14:47:20|2058.67|2038.67|2058.78|2038.78|2058.87|2038.87|2058.67|2038.67|7
1640789250000|2021-12-29 14:47:30|2058.8|2038.8|2059.16|2039.16|2059.4|2039.4|2058.8|2038.8|10
1640789260000|2021-12-29 14:47:40|2059.2|2039.2|2058.92|2038.92|2059.37|2039.37|2058.92|2038.92|16
1640789270000|2021-12-29 14:47:50|2058.93|2038.93|2058.69|2038.69|2059.34|2039.34|2058.58|2038.58|27
1640789280000|2021-12-29 14:48:00|2058.7|2038.7|2059.34|2039.34|2059.34|2039.34|2058.7|2038.7|19
1640789290000|2021-12-29 14:48:10|2059.33|2039.33|2058.55|2038.55|2059.45|2039.45|2058.47|2038.47|22
1640789300000|2021-12-29 14:48:20|2058.63|2038.63|2058.16|2038.16|2058.63|2038.63|2057.28|2037.28|37
1640789310000|2021-12-29 14:48:30|2058.18|2038.18|2057.91|2037.91|2058.19|2038.19|2057.42|2037.42|32
1640789320000|2021-12-29 14:48:40|2057.98|2037.98|2058.01|2038.01|2058.35|2038.35|2057.81|2037.81|30
1640789330000|2021-12-29 14:48:50|2057.99|2037.99|2057.61|2037.61|2058.5|2038.5|2057.61|2037.61|21
1640789340000|2021-12-29 14:49:00|2057.45|2037.45|2056.78|2036.78|2057.49|2037.49|2056.6|2036.6|16
1640789350000|2021-12-29 14:49:10|2057.43|2037.43|2061.49|2041.49|2061.49|2041.49|2056.77|2036.77|25
1640789360000|2021-12-29 14:49:20|2061.76|2041.76|2064.58|2044.58|2064.58|2044.58|2061.76|2041.76|15
1640789370000|2021-12-29 14:49:30|2065.37|2045.37|2066.74|2046.74|2066.79|2046.79|2065.37|2045.37|19
1640789380000|2021-12-29 14:49:40|2066.75|2046.75|2066.31|2046.31|2066.88|2046.88|2065.52|2045.52|25
1640789390000|2021-12-29 14:49:50|2066.77|2046.77|2066|2046|2066.77|2046.77|2065.9|2045.9|18
1640789400000|2021-12-29 14:50:00|2065.96|2045.96|2066.26|2046.26|2066.26|2046.26|2065.96|2045.96|13
1640789410000|2021-12-29 14:50:10|2066.25|2046.25|2065.32|2045.32|2066.57|2046.57|2065.23|2045.23|18
1640789420000|2021-12-29 14:50:20|2065.4|2045.4|2065.48|2045.48|2065.48|2045.48|2064.75|2044.75|17
1640789430000|2021-12-29 14:50:30|2065.47|2045.47|2065.88|2045.88|2066.58|2046.58|2065.46|2045.46|18
1640789440000|2021-12-29 14:50:40|2066.12|2046.12|2065.83|2045.83|2066.24|2046.24|2065.63|2045.63|24
1640789450000|2021-12-29 14:50:50|2065.76|2045.76|2065.81|2045.81|2066.25|2046.25|2065.23|2045.23|26
1640789460000|2021-12-29 14:51:00|2065.83|2045.83|2067.53|2047.53|2067.53|2047.53|2065.83|2045.83|21
1640789470000|2021-12-29 14:51:10|2067.54|2047.54|2068.81|2048.81|2069.5|2049.5|2067.53|2047.53|25
1640789480000|2021-12-29 14:51:20|2068.75|2048.75|2070.97|2050.97|2071.03|2051.03|2068.49|2048.49|24
1640789490000|2021-12-29 14:51:30|2070.98|2050.98|2071.29|2051.29|2071.3|2051.3|2070.98|2050.98|15
1640789500000|2021-12-29 14:51:40|2071.28|2051.28|2071.25|2051.25|2071.39|2051.39|2070.9|2050.9|16
1640789510000|2021-12-29 14:51:50|2071.26|2051.26|2072.01|2052.01|2072.01|2052.01|2070.78|2050.78|19
1640789520000|2021-12-29 14:52:00|2072|2052|2073.97|2053.97|2073.97|2053.97|2071.87|2051.87|26
1640789530000|2021-12-29 14:52:10|2074.27|2054.27|2072.61|2052.61|2074.27|2054.27|2072.61|2052.61|18
1640789540000|2021-12-29 14:52:20|2072.71|2052.71|2071.97|2051.97|2073.31|2053.31|2071.79|2051.79|23
1640789550000|2021-12-29 14:52:30|2072.12|2052.12|2071.84|2051.84|2072.18|2052.18|2071.73|2051.73|25
1640789560000|2021-12-29 14:52:40|2071.83|2051.83|2070.46|2050.46|2071.83|2051.83|2070.46|2050.46|25
1640789570000|2021-12-29 14:52:50|2070.55|2050.55|2070.56|2050.56|2070.56|2050.56|2070.23|2050.23|16
1640789580000|2021-12-29 14:53:00|2070.46|2050.46|2070.47|2050.47|2071.5|2051.5|2070.24|2050.24|30
1640789590000|2021-12-29 14:53:10|2070.5|2050.5|2071.15|2051.15|2071.2|2051.2|2070.49|2050.49|15
1640789600000|2021-12-29 14:53:20|2071.5|2051.5|2071.41|2051.41|2071.51|2051.51|2070.74|2050.74|27
1640789610000|2021-12-29 14:53:30|2071.4|2051.4|2073|2053|2073.04|2053.04|2071.33|2051.33|23
1640789620000|2021-12-29 14:53:40|2073.02|2053.02|2073.31|2053.31|2073.4|2053.4|2072.89|2052.89|21
1640789630000|2021-12-29 14:53:50|2073.3|2053.3|2072.35|2052.35|2073.4|2053.4|2072.35|2052.35|23
1640789640000|2021-12-29 14:54:00|2072.33|2052.33|2071.61|2051.61|2072.33|2052.33|2071.56|2051.56|28
1640789650000|2021-12-29 14:54:10|2071.64|2051.64|2073.64|2053.64|2073.69|2053.69|2071.62|2051.62|22
1640789660000|2021-12-29 14:54:20|2073.78|2053.78|2073.95|2053.95|2073.95|2053.95|2073.71|2053.71|9
1640789670000|2021-12-29 14:54:30|2073.92|2053.92|2074.19|2054.19|2074.29|2054.29|2073.37|2053.37|21
1640789680000|2021-12-29 14:54:40|2074.16|2054.16|2073.41|2053.41|2074.22|2054.22|2072.59|2052.59|23
1640789690000|2021-12-29 14:54:50|2073.36|2053.36|2073.33|2053.33|2073.43|2053.43|2072.79|2052.79|18
1640789700000|2021-12-29 14:55:00|2073.36|2053.36|2074.36|2054.36|2074.38|2054.38|2073.32|2053.32|22
1640789710000|2021-12-29 14:55:10|2074.19|2054.19|2075.19|2055.19|2075.19|2055.19|2074.19|2054.19|17
1640789720000|2021-12-29 14:55:20|2075.07|2055.07|2075.08|2055.08|2075.95|2055.95|2074.8|2054.8|20
1640789730000|2021-12-29 14:55:30|2075.06|2055.06|2073.87|2053.87|2075.41|2055.41|2073.87|2053.87|34
1640789740000|2021-12-29 14:55:40|2074.02|2054.02|2074.48|2054.48|2074.48|2054.48|2073.84|2053.84|23
1640789750000|2021-12-29 14:55:50|2074.47|2054.47|2072.83|2052.83|2074.63|2054.63|2072.81|2052.81|25
1640789760000|2021-12-29 14:56:00|2072.68|2052.68|2072.85|2052.85|2073.59|2053.59|2072.21|2052.21|25
1640789770000|2021-12-29 14:56:10|2072.87|2052.87|2069.08|2049.08|2072.87|2052.87|2069.05|2049.05|26
1640789780000|2021-12-29 14:56:20|2068.48|2048.48|2068.03|2048.03|2068.48|2048.48|2067.57|2047.57|27
1640789790000|2021-12-29 14:56:30|2067.99|2047.99|2068.59|2048.59|2068.62|2048.62|2067.88|2047.88|18
1640789800000|2021-12-29 14:56:40|2068.57|2048.57|2068.42|2048.42|2068.57|2048.57|2067.31|2047.31|23
1640789810000|2021-12-29 14:56:50|2068.39|2048.39|2070.27|2050.27|2070.27|2050.27|2068.34|2048.34|23
1640789820000|2021-12-29 14:57:00|2070.26|2050.26|2069.74|2049.74|2070.42|2050.42|2069.2|2049.2|21
1640789830000|2021-12-29 14:57:10|2070.12|2050.12|2069.46|2049.46|2070.83|2050.83|2069.41|2049.41|26
1640789840000|2021-12-29 14:57:20|2069.41|2049.41|2068.75|2048.75|2070.04|2050.04|2068.75|2048.75|26
1640789850000|2021-12-29 14:57:30|2068.63|2048.63|2066.74|2046.74|2068.63|2048.63|2066.74|2046.74|24
1640789860000|2021-12-29 14:57:40|2066.79|2046.79|2065.53|2045.53|2067.59|2047.59|2065.44|2045.44|25
1640789870000|2021-12-29 14:57:50|2065.57|2045.57|2065.74|2045.74|2065.74|2045.74|2065.3|2045.3|25
1640789880000|2021-12-29 14:58:00|2065.7|2045.7|2064.82|2044.82|2065.7|2045.7|2064.53|2044.53|31
1640789890000|2021-12-29 14:58:10|2064.72|2044.72|2063.82|2043.82|2064.76|2044.76|2063.42|2043.42|25
1640789900000|2021-12-29 14:58:20|2063.88|2043.88|2063.68|2043.68|2063.88|2043.88|2063.47|2043.47|25
1640789910000|2021-12-29 14:58:30|2063.65|2043.65|2063.57|2043.57|2063.68|2043.68|2063.47|2043.47|19
1640789920000|2021-12-29 14:58:40|2063.75|2043.75|2063.63|2043.63|2063.79|2043.79|2063.54|2043.54|21
1640789930000|2021-12-29 14:58:50|2063.64|2043.64|2066.38|2046.38|2066.99|2046.99|2063.58|2043.58|36
1640789940000|2021-12-29 14:59:00|2066.72|2046.72|2066.21|2046.21|2067.12|2047.12|2065.76|2045.76|20
1640789950000|2021-12-29 14:59:10|2066.22|2046.22|2069.31|2049.31|2069.31|2049.31|2066.22|2046.22|20
1640789960000|2021-12-29 14:59:20|2069.3|2049.3|2068.47|2048.47|2069.3|2049.3|2068.23|2048.23|21
1640789970000|2021-12-29 14:59:30|2068.46|2048.46|2067.52|2047.52|2068.9|2048.9|2067.33|2047.33|27
1640789980000|2021-12-29 14:59:40|2067.32|2047.32|2068.05|2048.05|2068.71|2048.71|2067.32|2047.32|31
1640789990000|2021-12-29 14:59:50|2068.06|2048.06|2067.94|2047.94|2068.2|2048.2|2067.94|2047.94|22
1640790000000|2021-12-29 15:00:00|2067.93|2047.93|2070.2|2050.2|2070.73|2050.73|2067.93|2047.93|34
1640790010000|2021-12-29 15:00:10|2070.19|2050.19|2066.79|2046.79|2070.22|2050.22|2066.68|2046.68|31
1640790020000|2021-12-29 15:00:20|2066.81|2046.81|2066.58|2046.58|2067.84|2047.84|2066.58|2046.58|30
1640790030000|2021-12-29 15:00:30|2066.57|2046.57|2065.66|2045.66|2066.67|2046.67|2065.45|2045.45|31
1640790040000|2021-12-29 15:00:40|2065.57|2045.57|2065.31|2045.31|2065.57|2045.57|2063.97|2043.97|35
1640790050000|2021-12-29 15:00:50|2065.3|2045.3|2065.05|2045.05|2065.53|2045.53|2064.95|2044.95|30
1640790060000|2021-12-29 15:01:00|2065.12|2045.12|2064.94|2044.94|2066.31|2046.31|2064.92|2044.92|27
1640790070000|2021-12-29 15:01:10|2065.01|2045.01|2065.57|2045.57|2065.57|2045.57|2064.29|2044.29|31
1640790080000|2021-12-29 15:01:20|2065.59|2045.59|2069.16|2049.16|2069.16|2049.16|2065.54|2045.54|29
1640790090000|2021-12-29 15:01:30|2069.18|2049.18|2068.59|2048.59|2069.18|2049.18|2068.47|2048.47|10
1640790100000|2021-12-29 15:01:40|2068.56|2048.56|2069.31|2049.31|2069.37|2049.37|2068.56|2048.56|21
1640790110000|2021-12-29 15:01:50|2069.27|2049.27|2069.24|2049.24|2069.55|2049.55|2068.69|2048.69|22
1640790120000|2021-12-29 15:02:00|2069.36|2049.36|2069.59|2049.59|2069.92|2049.92|2069.22|2049.22|19
1640790130000|2021-12-29 15:02:10|2070.09|2050.09|2070.47|2050.47|2070.47|2050.47|2070.08|2050.08|4
1640790140000|2021-12-29 15:02:20|2070.27|2050.27|2070.26|2050.26|2070.27|2050.27|2069.54|2049.54|11
1640790150000|2021-12-29 15:02:30|2070.31|2050.31|2069.13|2049.13|2070.31|2050.31|2069.07|2049.07|13
1640790160000|2021-12-29 15:02:40|2069.08|2049.08|2069.13|2049.13|2069.13|2049.13|2069|2049|12
1640790170000|2021-12-29 15:02:50|2069.09|2049.09|2068.86|2048.86|2070.03|2050.03|2068.77|2048.77|23
1640790180000|2021-12-29 15:03:00|2069.65|2049.65|2067.18|2047.18|2069.65|2049.65|2066.85|2046.85|35
1640790190000|2021-12-29 15:03:10|2066.98|2046.98|2065.28|2045.28|2067.61|2047.61|2065.23|2045.23|38
1640790200000|2021-12-29 15:03:20|2065.19|2045.19|2065.12|2045.12|2065.26|2045.26|2064.58|2044.58|26
1640790210000|2021-12-29 15:03:30|2065.04|2045.04|2066.4|2046.4|2066.4|2046.4|2064.72|2044.72|25
1640790220000|2021-12-29 15:03:40|2066.43|2046.43|2066.95|2046.95|2067|2047|2066.43|2046.43|21
1640790230000|2021-12-29 15:03:50|2066.96|2046.96|2067.18|2047.18|2067.38|2047.38|2066.9|2046.9|18
1640790240000|2021-12-29 15:04:00|2067.23|2047.23|2065.76|2045.76|2067.39|2047.39|2065.56|2045.56|29
1640790250000|2021-12-29 15:04:10|2065.81|2045.81|2066.95|2046.95|2067.24|2047.24|2065.23|2045.23|25
1640790260000|2021-12-29 15:04:20|2066.93|2046.93|2068.59|2048.59|2068.59|2048.59|2066.93|2046.93|17
1640790270000|2021-12-29 15:04:30|2068.68|2048.68|2069.58|2049.58|2069.99|2049.99|2068.68|2048.68|17
1640790280000|2021-12-29 15:04:40|2069.59|2049.59|2069.14|2049.14|2069.61|2049.61|2069.01|2049.01|27
1640790290000|2021-12-29 15:04:50|2069.17|2049.17|2069.11|2049.11|2069.17|2049.17|2067.99|2047.99|22
1640790300000|2021-12-29 15:05:00|2069.13|2049.13|2069.42|2049.42|2069.62|2049.62|2068.98|2048.98|13
1640790310000|2021-12-29 15:05:10|2069.16|2049.16|2068.73|2048.73|2069.27|2049.27|2068.62|2048.62|21
1640790320000|2021-12-29 15:05:20|2068.75|2048.75|2067.98|2047.98|2068.75|2048.75|2067.94|2047.94|20
1640790330000|2021-12-29 15:05:30|2068.06|2048.06|2068.42|2048.42|2068.53|2048.53|2067.98|2047.98|22
1640790340000|2021-12-29 15:05:40|2068.51|2048.51|2069.42|2049.42|2069.5|2049.5|2068.44|2048.44|14
1640790350000|2021-12-29 15:05:50|2069.36|2049.36|2069.42|2049.42|2069.42|2049.42|2068.57|2048.57|14
1640790360000|2021-12-29 15:06:00|2069.44|2049.44|2073.41|2053.41|2073.41|2053.41|2069.44|2049.44|30
1640790370000|2021-12-29 15:06:10|2073.62|2053.62|2075|2055|2075.29|2055.29|2073.61|2053.61|18
1640790380000|2021-12-29 15:06:20|2074.96|2054.96|2074.29|2054.29|2075.89|2055.89|2074.24|2054.24|28
1640790390000|2021-12-29 15:06:30|2074.28|2054.28|2074.09|2054.09|2074.53|2054.53|2074.09|2054.09|28
1640790400000|2021-12-29 15:06:40|2074.1|2054.1|2073.01|2053.01|2074.15|2054.15|2073.01|2053.01|17
1640790410000|2021-12-29 15:06:50|2073.02|2053.02|2071.69|2051.69|2073.46|2053.46|2071.69|2051.69|26
1640790420000|2021-12-29 15:07:00|2071.64|2051.64|2072.7|2052.7|2072.7|2052.7|2071.64|2051.64|19
1640790430000|2021-12-29 15:07:10|2072.73|2052.73|2073.86|2053.86|2074.22|2054.22|2072.73|2052.73|30
1640790440000|2021-12-29 15:07:20|2073.85|2053.85|2073.64|2053.64|2074.18|2054.18|2073.33|2053.33|29
1640790450000|2021-12-29 15:07:30|2073.66|2053.66|2073.21|2053.21|2073.92|2053.92|2073.18|2053.18|22
1640790460000|2021-12-29 15:07:40|2073.25|2053.25|2072.31|2052.31|2073.25|2053.25|2072.31|2052.31|16
1640790470000|2021-12-29 15:07:50|2072.3|2052.3|2071.54|2051.54|2072.76|2052.76|2071.54|2051.54|19
1640790480000|2021-12-29 15:08:00|2071.77|2051.77|2071.84|2051.84|2071.84|2051.84|2071.3|2051.3|4
1640790490000|2021-12-29 15:08:10|2071.73|2051.73|2070.97|2050.97|2071.73|2051.73|2070.64|2050.64|3
1640790500000|2021-12-29 15:08:20|2070.94|2050.94|2071.14|2051.14|2071.92|2051.92|2070.94|2050.94|15
1640790510000|2021-12-29 15:08:30|2071.58|2051.58|2071.8|2051.8|2071.84|2051.84|2071.57|2051.57|6
1640790520000|2021-12-29 15:08:40|2071.82|2051.82|2071.57|2051.57|2071.82|2051.82|2071.57|2051.57|3
1640790530000|2021-12-29 15:08:50|2071.59|2051.59|2074.98|2054.98|2074.98|2054.98|2071.59|2051.59|27
1640790540000|2021-12-29 15:09:00|2075.58|2055.58|2074.18|2054.18|2075.58|2055.58|2074.18|2054.18|21
1640790550000|2021-12-29 15:09:10|2074.25|2054.25|2074.75|2054.75|2074.79|2054.79|2074|2054|27
1640790560000|2021-12-29 15:09:20|2074.8|2054.8|2075.95|2055.95|2075.95|2055.95|2074.55|2054.55|26
1640790570000|2021-12-29 15:09:30|2076.13|2056.13|2076.68|2056.68|2076.99|2056.99|2076.13|2056.13|27
1640790580000|2021-12-29 15:09:40|2076.66|2056.66|2075.12|2055.12|2076.7|2056.7|2075.12|2055.12|29
1640790590000|2021-12-29 15:09:50|2074.99|2054.99|2074.95|2054.95|2074.99|2054.99|2074.1|2054.1|22
1640790600000|2021-12-29 15:10:00|2074.89|2054.89|2075.64|2055.64|2075.8|2055.8|2074.89|2054.89|15
1640790610000|2021-12-29 15:10:10|2075.6|2055.6|2075.78|2055.78|2075.81|2055.81|2075.6|2055.6|8
1640790620000|2021-12-29 15:10:20|2075.79|2055.79|2076.58|2056.58|2076.58|2056.58|2075.78|2055.78|20
1640790630000|2021-12-29 15:10:30|2076.67|2056.67|2076.76|2056.76|2076.92|2056.92|2076.67|2056.67|9
1640790640000|2021-12-29 15:10:40|2076.79|2056.79|2076.73|2056.73|2077.33|2057.33|2076.71|2056.71|14
1640790650000|2021-12-29 15:10:50|2076.76|2056.76|2075.8|2055.8|2077.39|2057.39|2075.8|2055.8|16
1640790660000|2021-12-29 15:11:00|2075.84|2055.84|2076.51|2056.51|2076.51|2056.51|2075.84|2055.84|22
1640790670000|2021-12-29 15:11:10|2076.45|2056.45|2076.13|2056.13|2076.45|2056.45|2076.05|2056.05|23
1640790680000|2021-12-29 15:11:20|2076.18|2056.18|2075.77|2055.77|2076.52|2056.52|2075.77|2055.77|15
1640790690000|2021-12-29 15:11:30|2075.7|2055.7|2073.38|2053.38|2075.7|2055.7|2073.15|2053.15|27
1640790700000|2021-12-29 15:11:40|2073.35|2053.35|2071.68|2051.68|2073.35|2053.35|2070.98|2050.98|34
1640790710000|2021-12-29 15:11:50|2071.67|2051.67|2071.55|2051.55|2071.94|2051.94|2071.55|2051.55|14
1640790720000|2021-12-29 15:12:00|2071.56|2051.56|2071.31|2051.31|2071.66|2051.66|2070.82|2050.82|9
1640790730000|2021-12-29 15:12:10|2071.36|2051.36|2070.97|2050.97|2071.55|2051.55|2070.83|2050.83|11
1640790740000|2021-12-29 15:12:20|2071.26|2051.26|2067.82|2047.82|2071.29|2051.29|2067.82|2047.82|15
1640790750000|2021-12-29 15:12:30|2067.28|2047.28|2063.75|2043.75|2067.86|2047.86|2063.75|2043.75|36
1640790760000|2021-12-29 15:12:40|2063.63|2043.63|2067.34|2047.34|2067.37|2047.37|2063.54|2043.54|30
1640790770000|2021-12-29 15:12:50|2067.32|2047.32|2066.43|2046.43|2067.33|2047.33|2066.15|2046.15|32
1640790780000|2021-12-29 15:13:00|2066.77|2046.77|2067.68|2047.68|2067.75|2047.75|2065.89|2045.89|31
1640790790000|2021-12-29 15:13:10|2067.67|2047.67|2070.54|2050.54|2070.54|2050.54|2067.67|2047.67|26
1640790800000|2021-12-29 15:13:20|2070.43|2050.43|2068.81|2048.81|2070.43|2050.43|2068.81|2048.81|33
1640790810000|2021-12-29 15:13:30|2068.89|2048.89|2068.33|2048.33|2068.96|2048.96|2068.29|2048.29|29
1640790820000|2021-12-29 15:13:40|2068.32|2048.32|2067.98|2047.98|2068.35|2048.35|2067.63|2047.63|27
1640790830000|2021-12-29 15:13:50|2067.95|2047.95|2068.08|2048.08|2068.38|2048.38|2067.91|2047.91|31
1640790840000|2021-12-29 15:14:00|2068.15|2048.15|2069.07|2049.07|2069.22|2049.22|2068|2048|27
1640790850000|2021-12-29 15:14:10|2069.08|2049.08|2068.17|2048.17|2069.29|2049.29|2068.12|2048.12|24
1640790860000|2021-12-29 15:14:20|2068.1|2048.1|2067.16|2047.16|2068.13|2048.13|2067.16|2047.16|24
1640790870000|2021-12-29 15:14:30|2067.24|2047.24|2066.02|2046.02|2067.24|2047.24|2065.48|2045.48|30
1640790880000|2021-12-29 15:14:40|2065.98|2045.98|2065.7|2045.7|2066.94|2046.94|2065.7|2045.7|32
1640790890000|2021-12-29 15:14:50|2065.64|2045.64|2064.62|2044.62|2065.64|2045.64|2064.45|2044.45|14
1640790900000|2021-12-29 15:15:00|2065.37|2045.37|2065.56|2045.56|2065.56|2045.56|2065.05|2045.05|20
1640790910000|2021-12-29 15:15:10|2065.5|2045.5|2063.09|2043.09|2065.56|2045.56|2063.09|2043.09|22
1640790920000|2021-12-29 15:15:20|2063.06|2043.06|2063.31|2043.31|2063.35|2043.35|2062.91|2042.91|15
1640790930000|2021-12-29 15:15:30|2062.99|2042.99|2062.73|2042.73|2063.82|2043.82|2062.73|2042.73|28
1640790940000|2021-12-29 15:15:40|2062.71|2042.71|2062.82|2042.82|2063.42|2043.42|2062.45|2042.45|29
1640790950000|2021-12-29 15:15:50|2062.8|2042.8|2062.55|2042.55|2062.8|2042.8|2062.48|2042.48|9
1640790960000|2021-12-29 15:16:00|2062.56|2042.56|2061.42|2041.42|2062.56|2042.56|2061.42|2041.42|12
1640790970000|2021-12-29 15:16:10|2061.32|2041.32|2061.83|2041.83|2061.83|2041.83|2059.59|2039.59|31
1640790980000|2021-12-29 15:16:20|2061.75|2041.75|2060.37|2040.37|2061.75|2041.75|2060.03|2040.03|27
1640790990000|2021-12-29 15:16:30|2060.26|2040.26|2060.49|2040.49|2060.53|2040.53|2060.12|2040.12|22
1640791000000|2021-12-29 15:16:40|2059.96|2039.96|2060.55|2040.55|2061.23|2041.23|2059.52|2039.52|32
1640791010000|2021-12-29 15:16:50|2060.58|2040.58|2059.72|2039.72|2060.58|2040.58|2059.72|2039.72|16
1640791020000|2021-12-29 15:17:00|2059.73|2039.73|2061.06|2041.06|2061.06|2041.06|2059.71|2039.71|24
1640791030000|2021-12-29 15:17:10|2060.95|2040.95|2061|2041|2061.39|2041.39|2060.19|2040.19|22
1640791040000|2021-12-29 15:17:20|2060.99|2040.99|2062.65|2042.65|2062.83|2042.83|2060.98|2040.98|21
1640791050000|2021-12-29 15:17:30|2062.63|2042.63|2066.66|2046.66|2066.66|2046.66|2062.63|2042.63|26
1640791060000|2021-12-29 15:17:40|2066.72|2046.72|2067.43|2047.43|2067.7|2047.7|2066.72|2046.72|27
1640791070000|2021-12-29 15:17:50|2067.42|2047.42|2068.01|2048.01|2068.03|2048.03|2067.25|2047.25|13
1640791080000|2021-12-29 15:18:00|2068.43|2048.43|2067.43|2047.43|2068.92|2048.92|2067.43|2047.43|22
1640791090000|2021-12-29 15:18:10|2067.4|2047.4|2073.23|2053.23|2073.23|2053.23|2067.4|2047.4|29
1640791100000|2021-12-29 15:18:20|2072.84|2052.84|2072.84|2052.84|2073.2|2053.2|2072.49|2052.49|27
1640791110000|2021-12-29 15:18:30|2072.85|2052.85|2073.55|2053.55|2073.62|2053.62|2072.1|2052.1|16
1640791120000|2021-12-29 15:18:40|2073.56|2053.56|2072.95|2052.95|2073.57|2053.57|2072.95|2052.95|7
1640791130000|2021-12-29 15:18:50|2072.74|2052.74|2071.55|2051.55|2072.84|2052.84|2071.19|2051.19|15
1640791140000|2021-12-29 15:19:00|2071.53|2051.53|2071.32|2051.32|2071.53|2051.53|2070.83|2050.83|23
1640791150000|2021-12-29 15:19:10|2071.1|2051.1|2072.05|2052.05|2072.17|2052.17|2070.73|2050.73|23
1640791160000|2021-12-29 15:19:20|2071.65|2051.65|2072.45|2052.45|2072.45|2052.45|2071.65|2051.65|4
1640791170000|2021-12-29 15:19:30|2072.3|2052.3|2068.31|2048.31|2072.3|2052.3|2067.73|2047.73|31
1640791180000|2021-12-29 15:19:40|2068.34|2048.34|2069.28|2049.28|2069.31|2049.31|2068.34|2048.34|21
1640791190000|2021-12-29 15:19:50|2069.16|2049.16|2068.18|2048.18|2069.16|2049.16|2068.18|2048.18|17
1640791200000|2021-12-29 15:20:00|2067.86|2047.86|2067.79|2047.79|2067.95|2047.95|2067.55|2047.55|23
1640791210000|2021-12-29 15:20:10|2067.76|2047.76|2069.66|2049.66|2069.66|2049.66|2067.69|2047.69|26
1640791220000|2021-12-29 15:20:20|2069.86|2049.86|2071.43|2051.43|2071.68|2051.68|2069.86|2049.86|28
1640791230000|2021-12-29 15:20:30|2070.7|2050.7|2069.52|2049.52|2071.04|2051.04|2069.52|2049.52|26
1640791240000|2021-12-29 15:20:40|2069.56|2049.56|2070.21|2050.21|2070.64|2050.64|2069.52|2049.52|29
1640791250000|2021-12-29 15:20:50|2070.03|2050.03|2071.8|2051.8|2071.8|2051.8|2069.77|2049.77|34
1640791260000|2021-12-29 15:21:00|2071.86|2051.86|2072.04|2052.04|2072.48|2052.48|2071.19|2051.19|16
1640791270000|2021-12-29 15:21:10|2072.52|2052.52|2072.88|2052.88|2072.88|2052.88|2072.25|2052.25|18
1640791280000|2021-12-29 15:21:20|2072.91|2052.91|2073.11|2053.11|2073.11|2053.11|2072.82|2052.82|7
1640791290000|2021-12-29 15:21:30|2072.07|2052.07|2071.47|2051.47|2072.26|2052.26|2071.45|2051.45|24
1640791300000|2021-12-29 15:21:40|2071.49|2051.49|2070.68|2050.68|2071.49|2051.49|2070.61|2050.61|12
1640791310000|2021-12-29 15:21:50|2070.65|2050.65|2068.54|2048.54|2070.75|2050.75|2068.48|2048.48|22
1640791320000|2021-12-29 15:22:00|2068.55|2048.55|2069.7|2049.7|2069.8|2049.8|2068.54|2048.54|29
1640791330000|2021-12-29 15:22:10|2069.63|2049.63|2070.68|2050.68|2070.96|2050.96|2069.09|2049.09|30
1640791340000|2021-12-29 15:22:20|2070.39|2050.39|2068.75|2048.75|2070.6|2050.6|2068.26|2048.26|31
1640791350000|2021-12-29 15:22:30|2068.72|2048.72|2068.9|2048.9|2068.9|2048.9|2068.24|2048.24|21
1640791360000|2021-12-29 15:22:40|2068.94|2048.94|2068.12|2048.12|2069|2049|2068.12|2048.12|24
1640791370000|2021-12-29 15:22:50|2068.14|2048.14|2067.79|2047.79|2068.16|2048.16|2067.61|2047.61|12
1640791380000|2021-12-29 15:23:00|2067.78|2047.78|2068.58|2048.58|2068.66|2048.66|2067.43|2047.43|20
1640791390000|2021-12-29 15:23:10|2068.64|2048.64|2069.97|2049.97|2070.03|2050.03|2068.64|2048.64|16
1640791400000|2021-12-29 15:23:20|2069.44|2049.44|2068.6|2048.6|2069.56|2049.56|2068.55|2048.55|24
1640791410000|2021-12-29 15:23:30|2068.92|2048.92|2068.93|2048.93|2069.04|2049.04|2068.88|2048.88|14
1640791420000|2021-12-29 15:23:40|2068.92|2048.92|2068.94|2048.94|2068.94|2048.94|2068.85|2048.85|8
1640791430000|2021-12-29 15:23:50|2068.93|2048.93|2068.6|2048.6|2068.94|2048.94|2068.6|2048.6|18
1640791440000|2021-12-29 15:24:00|2068.19|2048.19|2068.83|2048.83|2069.53|2049.53|2067.98|2047.98|22
1640791450000|2021-12-29 15:24:10|2068.98|2048.98|2069.23|2049.23|2069.28|2049.28|2068.98|2048.98|15
1640791460000|2021-12-29 15:24:20|2069.21|2049.21|2068.38|2048.38|2069.21|2049.21|2068.38|2048.38|15
1640791470000|2021-12-29 15:24:30|2067.94|2047.94|2066.42|2046.42|2067.94|2047.94|2066.42|2046.42|20
1640791480000|2021-12-29 15:24:40|2066.46|2046.46|2065.94|2045.94|2066.46|2046.46|2065.86|2045.86|17
1640791490000|2021-12-29 15:24:50|2066|2046|2066.25|2046.25|2066.48|2046.48|2066|2046|12
1640791500000|2021-12-29 15:25:00|2066.26|2046.26|2065.56|2045.56|2066.26|2046.26|2065.29|2045.29|20
1640791510000|2021-12-29 15:25:10|2065.54|2045.54|2065.52|2045.52|2065.65|2045.65|2065.27|2045.27|18
1640791520000|2021-12-29 15:25:20|2065.58|2045.58|2065.42|2045.42|2065.68|2045.68|2064.98|2044.98|18
1640791530000|2021-12-29 15:25:30|2065.41|2045.41|2064.73|2044.73|2065.41|2045.41|2064.65|2044.65|19
1640791540000|2021-12-29 15:25:40|2064.75|2044.75|2064.83|2044.83|2064.83|2044.83|2064.12|2044.12|25
1640791550000|2021-12-29 15:25:50|2064.81|2044.81|2065.71|2045.71|2065.71|2045.71|2064.81|2044.81|14
1640791560000|2021-12-29 15:26:00|2065.68|2045.68|2064.93|2044.93|2065.7|2045.7|2064.88|2044.88|22
1640791570000|2021-12-29 15:26:10|2064.95|2044.95|2064.6|2044.6|2064.96|2044.96|2064.07|2044.07|25
1640791580000|2021-12-29 15:26:20|2064.63|2044.63|2064.84|2044.84|2064.86|2044.86|2064.63|2044.63|15
1640791590000|2021-12-29 15:26:30|2064.83|2044.83|2066.08|2046.08|2066.57|2046.57|2064.56|2044.56|21
1640791600000|2021-12-29 15:26:40|2066.11|2046.11|2065.88|2045.88|2066.17|2046.17|2065.41|2045.41|22
1640791610000|2021-12-29 15:26:50|2065.8|2045.8|2066.67|2046.67|2066.83|2046.83|2065.8|2045.8|17
1640791620000|2021-12-29 15:27:00|2066.65|2046.65|2067.44|2047.44|2067.44|2047.44|2065.94|2045.94|24
1640791630000|2021-12-29 15:27:10|2067.63|2047.63|2067.98|2047.98|2068|2048|2066.8|2046.8|21
1640791640000|2021-12-29 15:27:20|2068|2048|2067.75|2047.75|2068.48|2048.48|2067.48|2047.48|17
1640791650000|2021-12-29 15:27:30|2067.7|2047.7|2064.76|2044.76|2067.71|2047.71|2064.76|2044.76|30
1640791660000|2021-12-29 15:27:40|2064.75|2044.75|2064.7|2044.7|2064.87|2044.87|2063.85|2043.85|19
1640791670000|2021-12-29 15:27:50|2064.67|2044.67|2063.67|2043.67|2064.67|2044.67|2063.37|2043.37|30
1640791680000|2021-12-29 15:28:00|2063.59|2043.59|2063.88|2043.88|2063.99|2043.99|2063.58|2043.58|13
1640791690000|2021-12-29 15:28:10|2063.98|2043.98|2060.58|2040.58|2063.98|2043.98|2060.25|2040.25|29
1640791700000|2021-12-29 15:28:20|2060.6|2040.6|2061.55|2041.55|2061.61|2041.61|2060.54|2040.54|29
1640791710000|2021-12-29 15:28:30|2061.73|2041.73|2061.7|2041.7|2061.79|2041.79|2061.29|2041.29|29
1640791720000|2021-12-29 15:28:40|2061.73|2041.73|2061.57|2041.57|2061.92|2041.92|2061.54|2041.54|25
1640791730000|2021-12-29 15:28:50|2061.54|2041.54|2061.72|2041.72|2061.72|2041.72|2061.54|2041.54|21
1640791740000|2021-12-29 15:29:00|2062.04|2042.04|2063.81|2043.81|2063.81|2043.81|2062.01|2042.01|22
1640791750000|2021-12-29 15:29:10|2063.83|2043.83|2062.66|2042.66|2063.91|2043.91|2062.66|2042.66|13
1640791760000|2021-12-29 15:29:20|2062.67|2042.67|2062.88|2042.88|2063.02|2043.02|2062.23|2042.23|20
1640791770000|2021-12-29 15:29:30|2062.87|2042.87|2062.8|2042.8|2062.87|2042.87|2062.8|2042.8|3
1640791780000|2021-12-29 15:29:40|2062.73|2042.73|2063.48|2043.48|2063.7|2043.7|2062.72|2042.72|14
1640791790000|2021-12-29 15:29:50|2063.52|2043.52|2063.52|2043.52|2064.21|2044.21|2063.41|2043.41|12
1640791800000|2021-12-29 15:30:00|2063.77|2043.77|2063.58|2043.58|2063.77|2043.77|2063.5|2043.5|21
1640791810000|2021-12-29 15:30:10|2063.64|2043.64|2062.02|2042.02|2063.64|2043.64|2061.89|2041.89|25
1640791820000|2021-12-29 15:30:20|2062.63|2042.63|2062.45|2042.45|2062.63|2042.63|2062.11|2042.11|17
1640791830000|2021-12-29 15:30:30|2062.49|2042.49|2060.65|2040.65|2062.49|2042.49|2060.64|2040.64|19
1640791840000|2021-12-29 15:30:40|2060.54|2040.54|2060.2|2040.2|2060.66|2040.66|2060.2|2040.2|10
1640791850000|2021-12-29 15:30:50|2060.45|2040.45|2061.28|2041.28|2061.28|2041.28|2060.45|2040.45|9
1640791860000|2021-12-29 15:31:00|2061.32|2041.32|2063.31|2043.31|2063.31|2043.31|2061.29|2041.29|21
1640791870000|2021-12-29 15:31:10|2063.2|2043.2|2063.61|2043.61|2063.92|2043.92|2063.2|2043.2|22
1640791880000|2021-12-29 15:31:20|2063.81|2043.81|2063.68|2043.68|2064.21|2044.21|2063.68|2043.68|11
1640791890000|2021-12-29 15:31:30|2063.47|2043.47|2064.01|2044.01|2064.01|2044.01|2063.31|2043.31|21
1640791900000|2021-12-29 15:31:40|2064.04|2044.04|2064.77|2044.77|2064.89|2044.89|2063.54|2043.54|20
1640791910000|2021-12-29 15:31:50|2064.86|2044.86|2065.51|2045.51|2065.54|2045.54|2064.85|2044.85|24
1640791920000|2021-12-29 15:32:00|2065.53|2045.53|2065.13|2045.13|2065.53|2045.53|2064.62|2044.62|33
1640791930000|2021-12-29 15:32:10|2065.18|2045.18|2066.64|2046.64|2066.64|2046.64|2064.57|2044.57|28
1640791940000|2021-12-29 15:32:20|2066.59|2046.59|2066.72|2046.72|2067.27|2047.27|2065.99|2045.99|31
1640791950000|2021-12-29 15:32:30|2066.7|2046.7|2068.24|2048.24|2068.27|2048.27|2066.53|2046.53|31
1640791960000|2021-12-29 15:32:40|2068.26|2048.26|2067.87|2047.87|2068.28|2048.28|2067.57|2047.57|30
1640791970000|2021-12-29 15:32:50|2067.64|2047.64|2067.77|2047.77|2068.37|2048.37|2067.64|2047.64|30
1640791980000|2021-12-29 15:33:00|2067.82|2047.82|2067.34|2047.34|2068.33|2048.33|2067.3|2047.3|30
1640791990000|2021-12-29 15:33:10|2067.32|2047.32|2067.41|2047.41|2067.63|2047.63|2066.97|2046.97|17
1640792000000|2021-12-29 15:33:20|2067.37|2047.37|2066.97|2046.97|2067.56|2047.56|2066.65|2046.65|15
1640792010000|2021-12-29 15:33:30|2066.65|2046.65|2067.04|2047.04|2067.09|2047.09|2066.55|2046.55|30
1640792020000|2021-12-29 15:33:40|2066.99|2046.99|2067.73|2047.73|2067.73|2047.73|2066.99|2046.99|17
1640792030000|2021-12-29 15:33:50|2067.9|2047.9|2067.73|2047.73|2067.9|2047.9|2067.59|2047.59|9
1640792040000|2021-12-29 15:34:00|2067.65|2047.65|2067.35|2047.35|2067.65|2047.65|2066.75|2046.75|22
1640792050000|2021-12-29 15:34:10|2067.43|2047.43|2068.48|2048.48|2068.65|2048.65|2067.41|2047.41|17
1640792060000|2021-12-29 15:34:20|2068.47|2048.47|2067.64|2047.64|2068.55|2048.55|2067.63|2047.63|27
1640792070000|2021-12-29 15:34:30|2067.65|2047.65|2067.69|2047.69|2067.88|2047.88|2067.5|2047.5|14
1640792080000|2021-12-29 15:34:40|2067.64|2047.64|2068.5|2048.5|2068.62|2048.62|2067.5|2047.5|29
1640792090000|2021-12-29 15:34:50|2069.46|2049.46|2069.17|2049.17|2069.46|2049.46|2068.95|2048.95|12
1640792100000|2021-12-29 15:35:00|2069.08|2049.08|2069.5|2049.5|2069.5|2049.5|2069.03|2049.03|10
1640792110000|2021-12-29 15:35:10|2069.66|2049.66|2067.01|2047.01|2069.93|2049.93|2066.94|2046.94|30
1640792120000|2021-12-29 15:35:20|2066.92|2046.92|2066.44|2046.44|2066.96|2046.96|2066.43|2046.43|18
1640792130000|2021-12-29 15:35:30|2066.51|2046.51|2067.53|2047.53|2067.53|2047.53|2066.5|2046.5|25
1640792140000|2021-12-29 15:35:40|2068.09|2048.09|2067.6|2047.6|2068.09|2048.09|2067.35|2047.35|16
1640792150000|2021-12-29 15:35:50|2067.59|2047.59|2067.7|2047.7|2067.8|2047.8|2067.52|2047.52|12
1640792160000|2021-12-29 15:36:00|2067.69|2047.69|2067.03|2047.03|2067.69|2047.69|2066.7|2046.7|31
1640792170000|2021-12-29 15:36:10|2067.02|2047.02|2066.73|2046.73|2067.02|2047.02|2066.25|2046.25|26
1640792180000|2021-12-29 15:36:20|2066.71|2046.71|2066.55|2046.55|2066.75|2046.75|2066.52|2046.52|20
1640792190000|2021-12-29 15:36:30|2066.57|2046.57|2066.59|2046.59|2066.67|2046.67|2066.56|2046.56|15
1640792200000|2021-12-29 15:36:40|2066.6|2046.6|2065.46|2045.46|2066.7|2046.7|2065.46|2045.46|24
1640792210000|2021-12-29 15:36:50|2065.45|2045.45|2065.12|2045.12|2065.63|2045.63|2065.07|2045.07|20
1640792220000|2021-12-29 15:37:00|2065.08|2045.08|2064.21|2044.21|2065.08|2045.08|2064.16|2044.16|22
1640792230000|2021-12-29 15:37:10|2064.22|2044.22|2064.33|2044.33|2064.53|2044.53|2063.86|2043.86|28
1640792240000|2021-12-29 15:37:20|2064.37|2044.37|2065.75|2045.75|2066.16|2046.16|2064.37|2044.37|27
1640792250000|2021-12-29 15:37:30|2065.7|2045.7|2064.42|2044.42|2065.7|2045.7|2064.4|2044.4|15
1640792260000|2021-12-29 15:37:40|2064.4|2044.4|2064.36|2044.36|2064.64|2044.64|2064.36|2044.36|19
1640792270000|2021-12-29 15:37:50|2063.91|2043.91|2064.25|2044.25|2064.25|2044.25|2063.7|2043.7|10
1640792280000|2021-12-29 15:38:00|2064.24|2044.24|2064.03|2044.03|2064.24|2044.24|2063.79|2043.79|13
1640792290000|2021-12-29 15:38:10|2064.1|2044.1|2064.44|2044.44|2064.44|2044.44|2063.91|2043.91|5
1640792300000|2021-12-29 15:38:20|2064.5|2044.5|2064.5|2044.5|2064.5|2044.5|2064.5|2044.5|1
1640792310000|2021-12-29 15:38:30|2064.51|2044.51|2063.45|2043.45|2064.51|2044.51|2063.35|2043.35|14
1640792320000|2021-12-29 15:38:40|2063.41|2043.41|2061.46|2041.46|2063.41|2043.41|2061.42|2041.42|18
1640792330000|2021-12-29 15:38:50|2061.5|2041.5|2061.5|2041.5|2061.51|2041.51|2061.43|2041.43|10
1640792340000|2021-12-29 15:39:00|2061.36|2041.36|2061.33|2041.33|2061.43|2041.43|2060.78|2040.78|21
1640792350000|2021-12-29 15:39:10|2061.35|2041.35|2059.66|2039.66|2061.44|2041.44|2059.66|2039.66|35
1640792360000|2021-12-29 15:39:20|2059.42|2039.42|2059.55|2039.55|2059.57|2039.57|2059.04|2039.04|34
1640792370000|2021-12-29 15:39:30|2059.81|2039.81|2060.6|2040.6|2060.89|2040.89|2059.81|2039.81|33
1640792380000|2021-12-29 15:39:40|2060.99|2040.99|2060.57|2040.57|2061.04|2041.04|2060.57|2040.57|20
1640792390000|2021-12-29 15:39:50|2060.94|2040.94|2060.72|2040.72|2061.03|2041.03|2060.72|2040.72|20
1640792400000|2021-12-29 15:40:00|2060.83|2040.83|2060.9|2040.9|2061.03|2041.03|2060.7|2040.7|26
1640792410000|2021-12-29 15:40:10|2060.91|2040.91|2060.02|2040.02|2061|2041|2060.02|2040.02|13
1640792420000|2021-12-29 15:40:20|2059.95|2039.95|2059.8|2039.8|2059.95|2039.95|2059.51|2039.51|6
1640792430000|2021-12-29 15:40:30|2059.79|2039.79|2058.78|2038.78|2059.79|2039.79|2058.68|2038.68|11
1640792440000|2021-12-29 15:40:40|2058.71|2038.71|2059.73|2039.73|2060.2|2040.2|2058.67|2038.67|16
1640792450000|2021-12-29 15:40:50|2059.78|2039.78|2060.16|2040.16|2060.39|2040.39|2059.44|2039.44|30
1640792460000|2021-12-29 15:41:00|2059.68|2039.68|2059.26|2039.26|2059.77|2039.77|2058.77|2038.77|26
1640792470000|2021-12-29 15:41:10|2059.28|2039.28|2059.66|2039.66|2059.66|2039.66|2059.26|2039.26|10
1640792480000|2021-12-29 15:41:20|2060.04|2040.04|2059.61|2039.61|2060.31|2040.31|2059.61|2039.61|16
1640792490000|2021-12-29 15:41:30|2059.56|2039.56|2058.78|2038.78|2059.65|2039.65|2058.77|2038.77|25
1640792500000|2021-12-29 15:41:40|2059.03|2039.03|2059.59|2039.59|2059.63|2039.63|2059.03|2039.03|19
1640792510000|2021-12-29 15:41:50|2059.6|2039.6|2061.29|2041.29|2061.29|2041.29|2059.46|2039.46|12
1640792520000|2021-12-29 15:42:00|2061.43|2041.43|2061.53|2041.53|2061.55|2041.55|2061.25|2041.25|13
1640792530000|2021-12-29 15:42:10|2061.55|2041.55|2061.54|2041.54|2062.55|2042.55|2061.52|2041.52|18
1640792540000|2021-12-29 15:42:20|2061.28|2041.28|2062.27|2042.27|2062.27|2042.27|2061.27|2041.27|17
1640792550000|2021-12-29 15:42:30|2062.17|2042.17|2062.94|2042.94|2063|2043|2062.17|2042.17|17
1640792560000|2021-12-29 15:42:40|2062.98|2042.98|2062.88|2042.88|2063.36|2043.36|2062.82|2042.82|25
1640792570000|2021-12-29 15:42:50|2062.79|2042.79|2062.48|2042.48|2062.85|2042.85|2062.48|2042.48|19
1640792580000|2021-12-29 15:43:00|2062.54|2042.54|2063.55|2043.55|2063.69|2043.69|2062.48|2042.48|26
1640792590000|2021-12-29 15:43:10|2063.6|2043.6|2063.57|2043.57|2063.6|2043.6|2063.48|2043.48|21
1640792600000|2021-12-29 15:43:20|2063.6|2043.6|2065.34|2045.34|2065.39|2045.39|2063.6|2043.6|21
1640792610000|2021-12-29 15:43:30|2064.91|2044.91|2066.38|2046.38|2066.67|2046.67|2064.91|2044.91|19
1640792620000|2021-12-29 15:43:40|2066.43|2046.43|2067.07|2047.07|2067.09|2047.09|2066.43|2046.43|14
1640792630000|2021-12-29 15:43:50|2066.99|2046.99|2065.52|2045.52|2067.28|2047.28|2065.52|2045.52|34
1640792640000|2021-12-29 15:44:00|2065.61|2045.61|2064.54|2044.54|2065.79|2045.79|2064.54|2044.54|25
1640792650000|2021-12-29 15:44:10|2064.61|2044.61|2064.24|2044.24|2064.61|2044.61|2063.33|2043.33|26
1640792660000|2021-12-29 15:44:20|2064.17|2044.17|2064.92|2044.92|2065|2045|2064.17|2044.17|22
1640792670000|2021-12-29 15:44:30|2064.94|2044.94|2064.83|2044.83|2065.04|2045.04|2064.65|2044.65|13
1640792680000|2021-12-29 15:44:40|2064.88|2044.88|2064.65|2044.65|2064.94|2044.94|2064.55|2044.55|28
1640792690000|2021-12-29 15:44:50|2064.66|2044.66|2064.37|2044.37|2064.66|2044.66|2064.37|2044.37|11
1640792700000|2021-12-29 15:45:00|2064.36|2044.36|2065.89|2045.89|2066.16|2046.16|2064.34|2044.34|19
1640792710000|2021-12-29 15:45:10|2065.9|2045.9|2066.81|2046.81|2066.82|2046.82|2065.86|2045.86|24
1640792720000|2021-12-29 15:45:20|2066.82|2046.82|2067.35|2047.35|2067.35|2047.35|2066.66|2046.66|8
1640792730000|2021-12-29 15:45:30|2067.51|2047.51|2067.71|2047.71|2068.73|2048.73|2067.51|2047.51|17
1640792740000|2021-12-29 15:45:40|2067.58|2047.58|2067.63|2047.63|2067.64|2047.64|2067.58|2047.58|5
1640792750000|2021-12-29 15:45:50|2067.61|2047.61|2068.3|2048.3|2068.39|2048.39|2067.61|2047.61|7
1640792760000|2021-12-29 15:46:00|2068|2048|2067.43|2047.43|2068.3|2048.3|2067.22|2047.22|14
1640792770000|2021-12-29 15:46:10|2067.51|2047.51|2065.94|2045.94|2067.51|2047.51|2065.92|2045.92|25
1640792780000|2021-12-29 15:46:20|2065.97|2045.97|2065.57|2045.57|2066.87|2046.87|2065.38|2045.38|10
1640792790000|2021-12-29 15:46:30|2064.81|2044.81|2061.91|2041.91|2064.81|2044.81|2061.82|2041.82|21
1640792800000|2021-12-29 15:46:40|2061.99|2041.99|2062.16|2042.16|2062.22|2042.22|2061.29|2041.29|33
1640792810000|2021-12-29 15:46:50|2061.71|2041.71|2061.71|2041.71|2061.89|2041.89|2061.7|2041.7|14
1640792820000|2021-12-29 15:47:00|2061.89|2041.89|2063.33|2043.33|2063.44|2043.44|2061.84|2041.84|25
1640792830000|2021-12-29 15:47:10|2063.3|2043.3|2062.65|2042.65|2063.52|2043.52|2062.59|2042.59|19
1640792840000|2021-12-29 15:47:20|2062.63|2042.63|2062.04|2042.04|2062.64|2042.64|2062.04|2042.04|19
1640792850000|2021-12-29 15:47:30|2061.98|2041.98|2061.57|2041.57|2061.98|2041.98|2061.46|2041.46|14
1640792860000|2021-12-29 15:47:40|2061.46|2041.46|2061.45|2041.45|2061.58|2041.58|2061.27|2041.27|10
1640792870000|2021-12-29 15:47:50|2061.52|2041.52|2061.74|2041.74|2061.74|2041.74|2061.49|2041.49|17
1640792880000|2021-12-29 15:48:00|2061.72|2041.72|2061.65|2041.65|2061.73|2041.73|2061.62|2041.62|11
1640792890000|2021-12-29 15:48:10|2061.64|2041.64|2062.01|2042.01|2062.02|2042.02|2061.53|2041.53|13
1640792900000|2021-12-29 15:48:20|2062.04|2042.04|2061.75|2041.75|2062.08|2042.08|2061.72|2041.72|5
1640792910000|2021-12-29 15:48:30|2061.68|2041.68|2061.67|2041.67|2061.75|2041.75|2061.67|2041.67|12
1640792920000|2021-12-29 15:48:40|2061.68|2041.68|2062.42|2042.42|2062.42|2042.42|2061.63|2041.63|10
1640792930000|2021-12-29 15:48:50|2062.74|2042.74|2063.68|2043.68|2063.72|2043.72|2062.74|2042.74|20
1640792940000|2021-12-29 15:49:00|2063.73|2043.73|2063.53|2043.53|2064.02|2044.02|2063.53|2043.53|18
1640792950000|2021-12-29 15:49:10|2063.55|2043.55|2064.48|2044.48|2064.65|2044.65|2063.53|2043.53|21
1640792960000|2021-12-29 15:49:20|2064.54|2044.54|2064.07|2044.07|2064.67|2044.67|2064.06|2044.06|12
1640792970000|2021-12-29 15:49:30|2064.4|2044.4|2064.28|2044.28|2064.48|2044.48|2064.26|2044.26|6
1640792980000|2021-12-29 15:49:40|2064.31|2044.31|2064.42|2044.42|2064.42|2044.42|2064.29|2044.29|11
1640792990000|2021-12-29 15:49:50|2064.39|2044.39|2063.9|2043.9|2064.42|2044.42|2063.9|2043.9|11
1640793000000|2021-12-29 15:50:00|2063.65|2043.65|2062.92|2042.92|2063.71|2043.71|2062.74|2042.74|24
1640793010000|2021-12-29 15:50:10|2063.07|2043.07|2062.81|2042.81|2063.07|2043.07|2062.61|2042.61|20
1640793020000|2021-12-29 15:50:20|2062.5|2042.5|2063.28|2043.28|2063.36|2043.36|2062.5|2042.5|11
1640793030000|2021-12-29 15:50:30|2063.24|2043.24|2064.44|2044.44|2064.44|2044.44|2063.24|2043.24|10
1640793040000|2021-12-29 15:50:40|2064.46|2044.46|2066.64|2046.64|2066.64|2046.64|2064.46|2044.46|22
1640793050000|2021-12-29 15:50:50|2066.67|2046.67|2072.15|2052.15|2072.15|2052.15|2066.67|2046.67|34
1640793060000|2021-12-29 15:51:00|2072.56|2052.56|2071.09|2051.09|2072.93|2052.93|2070.81|2050.81|33
1640793070000|2021-12-29 15:51:10|2071.16|2051.16|2071.4|2051.4|2071.45|2051.45|2070.36|2050.36|32
1640793080000|2021-12-29 15:51:20|2071.37|2051.37|2071.7|2051.7|2071.9|2051.9|2071.36|2051.36|28
1640793090000|2021-12-29 15:51:30|2071.71|2051.71|2071.75|2051.75|2071.95|2051.95|2071.61|2051.61|24
1640793100000|2021-12-29 15:51:40|2071.53|2051.53|2071.41|2051.41|2071.95|2051.95|2071.41|2051.41|22
1640793110000|2021-12-29 15:51:50|2071.4|2051.4|2070.83|2050.83|2071.75|2051.75|2070.76|2050.76|28
1640793120000|2021-12-29 15:52:00|2070.77|2050.77|2071.29|2051.29|2071.44|2051.44|2070.74|2050.74|27
1640793130000|2021-12-29 15:52:10|2071.28|2051.28|2072.45|2052.45|2072.45|2052.45|2071.21|2051.21|18
1640793140000|2021-12-29 15:52:20|2072.39|2052.39|2072.34|2052.34|2072.39|2052.39|2071.44|2051.44|25
1640793150000|2021-12-29 15:52:30|2072.32|2052.32|2071.88|2051.88|2072.53|2052.53|2071.88|2051.88|28
1640793160000|2021-12-29 15:52:40|2071.84|2051.84|2072.88|2052.88|2073.1|2053.1|2071.49|2051.49|28
1640793170000|2021-12-29 15:52:50|2073.11|2053.11|2072.56|2052.56|2073.49|2053.49|2072.04|2052.04|22
1640793180000|2021-12-29 15:53:00|2073.54|2053.54|2075.76|2055.76|2076.41|2056.41|2073.54|2053.54|24
1640793190000|2021-12-29 15:53:10|2075.75|2055.75|2075.41|2055.41|2076.16|2056.16|2075.39|2055.39|27
1640793200000|2021-12-29 15:53:20|2075.38|2055.38|2075.37|2055.37|2075.48|2055.48|2075.07|2055.07|24
1640793210000|2021-12-29 15:53:30|2075.47|2055.47|2076.16|2056.16|2076.16|2056.16|2075.47|2055.47|10
1640793220000|2021-12-29 15:53:40|2076.02|2056.02|2075.9|2055.9|2076.02|2056.02|2075.9|2055.9|3
1640793230000|2021-12-29 15:53:50|2075.92|2055.92|2076.85|2056.85|2076.85|2056.85|2075.88|2055.88|8
1640793240000|2021-12-29 15:54:00|2077.04|2057.04|2075.98|2055.98|2077.18|2057.18|2075.98|2055.98|34
1640793250000|2021-12-29 15:54:10|2076.25|2056.25|2076.28|2056.28|2076.59|2056.59|2075.91|2055.91|17
1640793260000|2021-12-29 15:54:20|2076.72|2056.72|2076.72|2056.72|2077.01|2057.01|2076.72|2056.72|9
1640793270000|2021-12-29 15:54:30|2076.89|2056.89|2076.55|2056.55|2076.93|2056.93|2076.55|2056.55|12
1640793280000|2021-12-29 15:54:40|2076.59|2056.59|2076.54|2056.54|2076.59|2056.59|2076.26|2056.26|16
1640793290000|2021-12-29 15:54:50|2076.55|2056.55|2076.33|2056.33|2076.57|2056.57|2076.33|2056.33|20
1640793300000|2021-12-29 15:55:00|2076.14|2056.14|2078.2|2058.2|2078.64|2058.64|2075.9|2055.9|28
1640793310000|2021-12-29 15:55:10|2078.29|2058.29|2078.25|2058.25|2079.29|2059.29|2078.24|2058.24|31
1640793320000|2021-12-29 15:55:20|2078.23|2058.23|2077.42|2057.42|2078.28|2058.28|2077.42|2057.42|28
1640793330000|2021-12-29 15:55:30|2077.34|2057.34|2076.56|2056.56|2077.34|2057.34|2076.52|2056.52|18
1640793340000|2021-12-29 15:55:40|2076.69|2056.69|2076.56|2056.56|2076.76|2056.76|2076.55|2056.55|14
1640793350000|2021-12-29 15:55:50|2076.57|2056.57|2079.5|2059.5|2079.5|2059.5|2076.47|2056.47|20
1640793360000|2021-12-29 15:56:00|2079.56|2059.56|2081.1|2061.1|2081.17|2061.17|2079.02|2059.02|19
1640793370000|2021-12-29 15:56:10|2080.82|2060.82|2086.22|2066.22|2086.32|2066.32|2080.82|2060.82|32
1640793380000|2021-12-29 15:56:20|2086.19|2066.19|2085.87|2065.87|2086.19|2066.19|2085.81|2065.81|26
1640793390000|2021-12-29 15:56:30|2085.82|2065.82|2085.5|2065.5|2085.82|2065.82|2084.94|2064.94|22
1640793400000|2021-12-29 15:56:40|2085.05|2065.05|2085.89|2065.89|2085.89|2065.89|2084.96|2064.96|11
1640793410000|2021-12-29 15:56:50|2085.88|2065.88|2086.08|2066.08|2086.11|2066.11|2085.88|2065.88|9
1640793420000|2021-12-29 15:57:00|2086.11|2066.11|2086.08|2066.08|2086.11|2066.11|2086.08|2066.08|2
1640793430000|2021-12-29 15:57:10|2086.13|2066.13|2086.96|2066.96|2086.96|2066.96|2086.13|2066.13|17
1640793440000|2021-12-29 15:57:20|2087.13|2067.13|2086.46|2066.46|2087.59|2067.59|2086.36|2066.36|24
1640793450000|2021-12-29 15:57:30|2086.48|2066.48|2086.46|2066.46|2086.95|2066.95|2086.45|2066.45|24
1640793460000|2021-12-29 15:57:40|2086.39|2066.39|2087.52|2067.52|2087.52|2067.52|2086.01|2066.01|27
1640793470000|2021-12-29 15:57:50|2087.45|2067.45|2085.34|2065.34|2087.45|2067.45|2085.34|2065.34|24
1640793480000|2021-12-29 15:58:00|2085.37|2065.37|2085.55|2065.55|2086.1|2066.1|2085.01|2065.01|26
1640793490000|2021-12-29 15:58:10|2085.53|2065.53|2086.45|2066.45|2086.48|2066.48|2085.51|2065.51|9
1640793500000|2021-12-29 15:58:20|2086.47|2066.47|2086.44|2066.44|2086.53|2066.53|2086.39|2066.39|7
1640793510000|2021-12-29 15:58:30|2086.42|2066.42|2086|2066|2086.54|2066.54|2085.91|2065.91|27
1640793520000|2021-12-29 15:58:40|2086.02|2066.02|2086.33|2066.33|2086.34|2066.34|2085.64|2065.64|19
1640793530000|2021-12-29 15:58:50|2086.19|2066.19|2085.6|2065.6|2086.46|2066.46|2085.53|2065.53|28
1640793540000|2021-12-29 15:59:00|2085.61|2065.61|2084.22|2064.22|2085.64|2065.64|2083.8|2063.8|19
1640793550000|2021-12-29 15:59:10|2084.21|2064.21|2082.13|2062.13|2084.21|2064.21|2080.18|2060.18|30
1640793560000|2021-12-29 15:59:20|2082.12|2062.12|2082.23|2062.23|2082.33|2062.33|2082.04|2062.04|17
1640793570000|2021-12-29 15:59:30|2082.24|2062.24|2081.84|2061.84|2082.69|2062.69|2081.84|2061.84|18
1640793580000|2021-12-29 15:59:40|2081.94|2061.94|2081.31|2061.31|2081.94|2061.94|2081.31|2061.31|7
1640793590000|2021-12-29 15:59:50|2081.37|2061.37|2081.72|2061.72|2081.98|2061.98|2081.37|2061.37|23
1640793600000|2021-12-29 16:00:00|2081.74|2061.74|2081.91|2061.91|2082.18|2062.18|2081.52|2061.52|28
1640793610000|2021-12-29 16:00:10|2081.95|2061.95|2081.19|2061.19|2081.95|2061.95|2081.19|2061.19|27
1640793620000|2021-12-29 16:00:20|2081.24|2061.24|2081.58|2061.58|2082.29|2062.29|2081.19|2061.19|17
1640793630000|2021-12-29 16:00:30|2081.8|2061.8|2081.66|2061.66|2082.2|2062.2|2081.66|2061.66|18
1640793640000|2021-12-29 16:00:40|2081.72|2061.72|2081.27|2061.27|2081.72|2061.72|2081.01|2061.01|29
1640793650000|2021-12-29 16:00:50|2081.3|2061.3|2080.46|2060.46|2081.3|2061.3|2080.46|2060.46|21
1640793660000|2021-12-29 16:01:00|2080.66|2060.66|2081.18|2061.18|2081.21|2061.21|2080.1|2060.1|35
1640793670000|2021-12-29 16:01:10|2081.17|2061.17|2079.6|2059.6|2081.17|2061.17|2079.59|2059.59|21
1640793680000|2021-12-29 16:01:20|2079.71|2059.71|2078.24|2058.24|2079.71|2059.71|2078.21|2058.21|24
1640793690000|2021-12-29 16:01:30|2078.15|2058.15|2075.91|2055.91|2078.15|2058.15|2075.7|2055.7|33
1640793700000|2021-12-29 16:01:40|2075.89|2055.89|2076.16|2056.16|2076.44|2056.44|2075.81|2055.81|29
1640793710000|2021-12-29 16:01:50|2076.15|2056.15|2074.76|2054.76|2076.42|2056.42|2074.72|2054.72|27
1640793720000|2021-12-29 16:02:00|2074.77|2054.77|2074.33|2054.33|2074.77|2054.77|2074.33|2054.33|28
1640793730000|2021-12-29 16:02:10|2074.4|2054.4|2076.55|2056.55|2076.73|2056.73|2074.09|2054.09|33
1640793740000|2021-12-29 16:02:20|2076.5|2056.5|2075.6|2055.6|2077.07|2057.07|2075.55|2055.55|26
1640793750000|2021-12-29 16:02:30|2075.68|2055.68|2074.4|2054.4|2075.68|2055.68|2074.4|2054.4|14
1640793760000|2021-12-29 16:02:40|2074.36|2054.36|2071.81|2051.81|2074.36|2054.36|2071.81|2051.81|21
1640793770000|2021-12-29 16:02:50|2071.74|2051.74|2073.22|2053.22|2073.46|2053.46|2071.74|2051.74|32
1640793780000|2021-12-29 16:03:00|2073.27|2053.27|2073.91|2053.91|2073.91|2053.91|2073.27|2053.27|35
1640793790000|2021-12-29 16:03:10|2073.89|2053.89|2073.58|2053.58|2073.89|2053.89|2073.55|2053.55|11
1640793800000|2021-12-29 16:03:20|2073.55|2053.55|2075.53|2055.53|2075.54|2055.54|2073.55|2053.55|26
1640793810000|2021-12-29 16:03:30|2075.48|2055.48|2075.79|2055.79|2076.17|2056.17|2075.48|2055.48|17
1640793820000|2021-12-29 16:03:40|2075.86|2055.86|2075.49|2055.49|2075.86|2055.86|2074.98|2054.98|29
1640793830000|2021-12-29 16:03:50|2075.5|2055.5|2075.4|2055.4|2075.65|2055.65|2075.4|2055.4|17
1640793840000|2021-12-29 16:04:00|2075.41|2055.41|2075.82|2055.82|2076.04|2056.04|2075.38|2055.38|19
1640793850000|2021-12-29 16:04:10|2075.86|2055.86|2076.44|2056.44|2076.67|2056.67|2075.86|2055.86|14
1640793860000|2021-12-29 16:04:20|2076.45|2056.45|2076.36|2056.36|2076.46|2056.46|2076.14|2056.14|21
1640793870000|2021-12-29 16:04:30|2076.37|2056.37|2078.57|2058.57|2078.57|2058.57|2076.37|2056.37|18
1640793880000|2021-12-29 16:04:40|2078.58|2058.58|2079.53|2059.53|2079.58|2059.58|2078.58|2058.58|13
1640793890000|2021-12-29 16:04:50|2079.65|2059.65|2080.7|2060.7|2080.7|2060.7|2079.65|2059.65|17
1640793900000|2021-12-29 16:05:00|2080.77|2060.77|2081.03|2061.03|2081.53|2061.53|2080.77|2060.77|8
1640793910000|2021-12-29 16:05:10|2081.05|2061.05|2080.48|2060.48|2081.15|2061.15|2080.48|2060.48|11
1640793920000|2021-12-29 16:05:20|2080.41|2060.41|2080.39|2060.39|2080.44|2060.44|2080.23|2060.23|7
1640793930000|2021-12-29 16:05:30|2080.35|2060.35|2079.68|2059.68|2080.35|2060.35|2079.64|2059.64|12
1640793940000|2021-12-29 16:05:40|2079.74|2059.74|2081.25|2061.25|2081.29|2061.29|2079.65|2059.65|12
1640793950000|2021-12-29 16:05:50|2081.08|2061.08|2082.44|2062.44|2082.8|2062.8|2081.08|2061.08|27
1640793960000|2021-12-29 16:06:00|2082.41|2062.41|2079.91|2059.91|2082.44|2062.44|2079.91|2059.91|26
1640793970000|2021-12-29 16:06:10|2079.98|2059.98|2077.29|2057.29|2080.33|2060.33|2077.18|2057.18|30
1640793980000|2021-12-29 16:06:20|2077.31|2057.31|2076.62|2056.62|2078.03|2058.03|2076.62|2056.62|28
1640793990000|2021-12-29 16:06:30|2076.69|2056.69|2076.8|2056.8|2077.11|2057.11|2076.69|2056.69|8
1640794000000|2021-12-29 16:06:40|2076.78|2056.78|2075.78|2055.78|2076.78|2056.78|2075.64|2055.64|9
1640794010000|2021-12-29 16:06:50|2075.8|2055.8|2076.55|2056.55|2076.56|2056.56|2075.61|2055.61|14
1640794020000|2021-12-29 16:07:00|2076.65|2056.65|2079.1|2059.1|2079.1|2059.1|2076.56|2056.56|28
1640794030000|2021-12-29 16:07:10|2079.06|2059.06|2079.2|2059.2|2079.37|2059.37|2078.64|2058.64|32
1640794040000|2021-12-29 16:07:20|2079.07|2059.07|2077.58|2057.58|2079.07|2059.07|2077.49|2057.49|28
1640794050000|2021-12-29 16:07:30|2077.5|2057.5|2076.53|2056.53|2077.51|2057.51|2076.52|2056.52|27
1640794060000|2021-12-29 16:07:40|2076.56|2056.56|2073.73|2053.73|2076.56|2056.56|2073.73|2053.73|24
1640794070000|2021-12-29 16:07:50|2073.71|2053.71|2073.72|2053.72|2073.75|2053.75|2073.32|2053.32|27
1640794080000|2021-12-29 16:08:00|2073.7|2053.7|2073.84|2053.84|2074.64|2054.64|2073.45|2053.45|32
1640794090000|2021-12-29 16:08:10|2073.86|2053.86|2073.97|2053.97|2074.09|2054.09|2073.71|2053.71|19
1640794100000|2021-12-29 16:08:20|2074|2054|2073.65|2053.65|2074|2054|2073.56|2053.56|17
1640794110000|2021-12-29 16:08:30|2073.67|2053.67|2076.27|2056.27|2076.29|2056.29|2073.67|2053.67|30
1640794120000|2021-12-29 16:08:40|2076.26|2056.26|2076.69|2056.69|2077.17|2057.17|2076.26|2056.26|26
1640794130000|2021-12-29 16:08:50|2076.7|2056.7|2077.1|2057.1|2077.1|2057.1|2076.55|2056.55|14
1640794140000|2021-12-29 16:09:00|2077.08|2057.08|2077.73|2057.73|2077.81|2057.81|2076.68|2056.68|22
1640794150000|2021-12-29 16:09:10|2077.55|2057.55|2079.42|2059.42|2079.51|2059.51|2077.55|2057.55|18
1640794160000|2021-12-29 16:09:20|2079.84|2059.84|2078.19|2058.19|2079.84|2059.84|2078.19|2058.19|26
1640794170000|2021-12-29 16:09:30|2078.21|2058.21|2075.71|2055.71|2078.21|2058.21|2075.71|2055.71|34
1640794180000|2021-12-29 16:09:40|2075.67|2055.67|2075.57|2055.57|2075.69|2055.69|2075.25|2055.25|25
1640794190000|2021-12-29 16:09:50|2075.53|2055.53|2074.52|2054.52|2075.53|2055.53|2074.44|2054.44|14
1640794200000|2021-12-29 16:10:00|2074.55|2054.55|2074.92|2054.92|2075.26|2055.26|2074.55|2054.55|12
1640794210000|2021-12-29 16:10:10|2074.73|2054.73|2072.57|2052.57|2074.8|2054.8|2072.57|2052.57|21
1640794220000|2021-12-29 16:10:20|2072.53|2052.53|2072.94|2052.94|2073.05|2053.05|2071.61|2051.61|38
1640794230000|2021-12-29 16:10:30|2072.91|2052.91|2072.35|2052.35|2073.29|2053.29|2072.34|2052.34|32
1640794240000|2021-12-29 16:10:40|2072.62|2052.62|2072.74|2052.74|2072.74|2052.74|2072.22|2052.22|19
1640794250000|2021-12-29 16:10:50|2072.18|2052.18|2072.26|2052.26|2072.38|2052.38|2072.17|2052.17|15
1640794260000|2021-12-29 16:11:00|2072.53|2052.53|2073|2053|2073.69|2053.69|2072.53|2052.53|24
1640794270000|2021-12-29 16:11:10|2072.99|2052.99|2072.57|2052.57|2073.23|2053.23|2072.49|2052.49|11
1640794280000|2021-12-29 16:11:20|2072.61|2052.61|2072.12|2052.12|2073|2053|2072.12|2052.12|21
1640794290000|2021-12-29 16:11:30|2072.15|2052.15|2071.74|2051.74|2072.15|2052.15|2071.74|2051.74|7
1640794300000|2021-12-29 16:11:40|2071.79|2051.79|2069.57|2049.57|2071.79|2051.79|2069.55|2049.55|22
1640794310000|2021-12-29 16:11:50|2070.04|2050.04|2068.27|2048.27|2070.04|2050.04|2068.27|2048.27|32
1640794320000|2021-12-29 16:12:00|2068.32|2048.32|2067.99|2047.99|2068.52|2048.52|2067.67|2047.67|18
1640794330000|2021-12-29 16:12:10|2067.98|2047.98|2067.82|2047.82|2068.42|2048.42|2067.82|2047.82|16
1640794340000|2021-12-29 16:12:20|2068.02|2048.02|2067.33|2047.33|2068.02|2048.02|2067.1|2047.1|10
1640794350000|2021-12-29 16:12:30|2067.42|2047.42|2067.52|2047.52|2067.7|2047.7|2067.16|2047.16|22
1640794360000|2021-12-29 16:12:40|2067.49|2047.49|2067.44|2047.44|2067.75|2047.75|2067.3|2047.3|19
1640794370000|2021-12-29 16:12:50|2067.58|2047.58|2067.1|2047.1|2067.58|2047.58|2067|2047|10
1640794380000|2021-12-29 16:13:00|2067.09|2047.09|2066.38|2046.38|2067.09|2047.09|2066.04|2046.04|23
1640794390000|2021-12-29 16:13:10|2066.48|2046.48|2065.35|2045.35|2066.52|2046.52|2065.35|2045.35|24
1640794400000|2021-12-29 16:13:20|2065.33|2045.33|2065.35|2045.35|2065.62|2045.62|2065.33|2045.33|15
1640794410000|2021-12-29 16:13:30|2065.34|2045.34|2065.32|2045.32|2065.78|2045.78|2064.3|2044.3|24
1640794420000|2021-12-29 16:13:40|2065.4|2045.4|2067.15|2047.15|2067.15|2047.15|2065.4|2045.4|14
1640794430000|2021-12-29 16:13:50|2067.07|2047.07|2067.46|2047.46|2067.84|2047.84|2067.07|2047.07|17
1640794440000|2021-12-29 16:14:00|2067.45|2047.45|2067.2|2047.2|2067.51|2047.51|2066.75|2046.75|16
1640794450000|2021-12-29 16:14:10|2067.35|2047.35|2066.91|2046.91|2067.58|2047.58|2066.91|2046.91|18
1640794460000|2021-12-29 16:14:20|2066.88|2046.88|2066.76|2046.76|2067.57|2047.57|2066.21|2046.21|25
1640794470000|2021-12-29 16:14:30|2066.1|2046.1|2066.11|2046.11|2066.76|2046.76|2065.97|2045.97|7
1640794480000|2021-12-29 16:14:40|2066.55|2046.55|2065.72|2045.72|2066.55|2046.55|2065.71|2045.71|3
1640794490000|2021-12-29 16:14:50|2065.64|2045.64|2066.1|2046.1|2066.13|2046.13|2064.93|2044.93|21
1640794500000|2021-12-29 16:15:00|2066.71|2046.71|2068.02|2048.02|2068.11|2048.11|2066.69|2046.69|22
1640794510000|2021-12-29 16:15:10|2068.03|2048.03|2067.97|2047.97|2068.04|2048.04|2067.78|2047.78|17
1640794520000|2021-12-29 16:15:20|2067.98|2047.98|2066.88|2046.88|2068|2048|2066.88|2046.88|23
1640794530000|2021-12-29 16:15:30|2067.19|2047.19|2065.55|2045.55|2067.19|2047.19|2065.25|2045.25|31
1640794540000|2021-12-29 16:15:40|2065.09|2045.09|2063.74|2043.74|2065.09|2045.09|2063.74|2043.74|28
1640794550000|2021-12-29 16:15:50|2063.86|2043.86|2063.63|2043.63|2063.86|2043.86|2063.61|2043.61|18
1640794560000|2021-12-29 16:16:00|2063.73|2043.73|2063.06|2043.06|2063.74|2043.74|2063.06|2043.06|17
1640794570000|2021-12-29 16:16:10|2063.12|2043.12|2063.07|2043.07|2063.48|2043.48|2063.07|2043.07|8
1640794580000|2021-12-29 16:16:20|2063.16|2043.16|2063.95|2043.95|2064.12|2044.12|2063.04|2043.04|29
1640794590000|2021-12-29 16:16:30|2063.93|2043.93|2063.74|2043.74|2063.93|2043.93|2063.65|2043.65|22
1640794600000|2021-12-29 16:16:40|2063.72|2043.72|2064.99|2044.99|2065.51|2045.51|2063.56|2043.56|25
1640794610000|2021-12-29 16:16:50|2065.49|2045.49|2065.6|2045.6|2065.7|2045.7|2065.46|2045.46|13
1640794620000|2021-12-29 16:17:00|2065.62|2045.62|2065.7|2045.7|2065.76|2045.76|2065.54|2045.54|23
1640794630000|2021-12-29 16:17:10|2065.69|2045.69|2067.22|2047.22|2067.54|2047.54|2065.56|2045.56|26
1640794640000|2021-12-29 16:17:20|2067.35|2047.35|2067.71|2047.71|2067.87|2047.87|2067.31|2047.31|19
1640794650000|2021-12-29 16:17:30|2067.66|2047.66|2067.84|2047.84|2067.84|2047.84|2067.66|2047.66|21
1640794660000|2021-12-29 16:17:40|2067.83|2047.83|2068.21|2048.21|2068.21|2048.21|2067.57|2047.57|15
1640794670000|2021-12-29 16:17:50|2068.25|2048.25|2067.38|2047.38|2068.25|2048.25|2067.12|2047.12|17
1640794680000|2021-12-29 16:18:00|2067.37|2047.37|2067.59|2047.59|2067.59|2047.59|2067.37|2047.37|12
1640794690000|2021-12-29 16:18:10|2067.71|2047.71|2067.79|2047.79|2067.85|2047.85|2067.6|2047.6|20
1640794700000|2021-12-29 16:18:20|2067.82|2047.82|2066.81|2046.81|2067.82|2047.82|2066.8|2046.8|12
1640794710000|2021-12-29 16:18:30|2066.8|2046.8|2067.19|2047.19|2067.21|2047.21|2066.51|2046.51|24
1640794720000|2021-12-29 16:18:40|2067.51|2047.51|2067.71|2047.71|2067.71|2047.71|2067.49|2047.49|14
1640794730000|2021-12-29 16:18:50|2067.64|2047.64|2065.52|2045.52|2067.68|2047.68|2065.48|2045.48|29
1640794740000|2021-12-29 16:19:00|2065.54|2045.54|2065.53|2045.53|2065.57|2045.57|2065.53|2045.53|9
1640794750000|2021-12-29 16:19:10|2065.54|2045.54|2067.09|2047.09|2067.09|2047.09|2065.52|2045.52|25
1640794760000|2021-12-29 16:19:20|2067.1|2047.1|2067.54|2047.54|2067.79|2047.79|2066.97|2046.97|16
1640794770000|2021-12-29 16:19:30|2067.66|2047.66|2067.51|2047.51|2067.91|2047.91|2067.08|2047.08|9
1640794780000|2021-12-29 16:19:40|2069.51|2049.51|2070.03|2050.03|2070.26|2050.26|2069.27|2049.27|20
1640794790000|2021-12-29 16:19:50|2070.26|2050.26|2070.36|2050.36|2070.38|2050.38|2070.03|2050.03|19
1640794800000|2021-12-29 16:20:00|2070.38|2050.38|2072.39|2052.39|2072.56|2052.56|2070.15|2050.15|32
1640794810000|2021-12-29 16:20:10|2072.48|2052.48|2071.58|2051.58|2072.5|2052.5|2071.56|2051.56|29
1640794820000|2021-12-29 16:20:20|2071.53|2051.53|2069.9|2049.9|2071.57|2051.57|2069.9|2049.9|26
1640794830000|2021-12-29 16:20:30|2069.74|2049.74|2068.54|2048.54|2069.81|2049.81|2068.54|2048.54|26
1640794840000|2021-12-29 16:20:40|2068.53|2048.53|2068.06|2048.06|2068.71|2048.71|2068.02|2048.02|22
1640794850000|2021-12-29 16:20:50|2068.1|2048.1|2067.71|2047.71|2068.13|2048.13|2067.62|2047.62|14
1640794860000|2021-12-29 16:21:00|2067.69|2047.69|2068.95|2048.95|2069.42|2049.42|2067.69|2047.69|21
1640794870000|2021-12-29 16:21:10|2068.96|2048.96|2067.08|2047.08|2068.96|2048.96|2067.08|2047.08|26
1640794880000|2021-12-29 16:21:20|2066.33|2046.33|2064.98|2044.98|2066.33|2046.33|2064.84|2044.84|28
1640794890000|2021-12-29 16:21:30|2065|2045|2063.79|2043.79|2065.02|2045.02|2063.79|2043.79|27
1640794900000|2021-12-29 16:21:40|2063.83|2043.83|2063.14|2043.14|2063.83|2043.83|2062.88|2042.88|26
1640794910000|2021-12-29 16:21:50|2062.95|2042.95|2062.48|2042.48|2062.95|2042.95|2062.48|2042.48|11
1640794920000|2021-12-29 16:22:00|2062.77|2042.77|2063.77|2043.77|2063.93|2043.93|2062.71|2042.71|32
1640794930000|2021-12-29 16:22:10|2063.74|2043.74|2064.13|2044.13|2064.13|2044.13|2063.67|2043.67|31
1640794940000|2021-12-29 16:22:20|2064.1|2044.1|2064.6|2044.6|2064.96|2044.96|2063.86|2043.86|29
1640794950000|2021-12-29 16:22:30|2064.55|2044.55|2066.34|2046.34|2066.39|2046.39|2064.5|2044.5|29
1640794960000|2021-12-29 16:22:40|2066.33|2046.33|2064.73|2044.73|2066.33|2046.33|2064.72|2044.72|28
1640794970000|2021-12-29 16:22:50|2064.72|2044.72|2065.8|2045.8|2065.82|2045.82|2064.58|2044.58|25
1640794980000|2021-12-29 16:23:00|2065.79|2045.79|2064.97|2044.97|2065.83|2045.83|2064.97|2044.97|29
1640794990000|2021-12-29 16:23:10|2064.94|2044.94|2063.8|2043.8|2064.98|2044.98|2063.78|2043.78|28
1640795000000|2021-12-29 16:23:20|2063.95|2043.95|2063.26|2043.26|2064|2044|2063.12|2043.12|27
1640795010000|2021-12-29 16:23:30|2063.28|2043.28|2064.9|2044.9|2065.11|2045.11|2063.28|2043.28|28
1640795020000|2021-12-29 16:23:40|2064.66|2044.66|2064.82|2044.82|2064.86|2044.86|2064.54|2044.54|25
1640795030000|2021-12-29 16:23:50|2064.75|2044.75|2064.01|2044.01|2065.15|2045.15|2063.89|2043.89|34
1640795040000|2021-12-29 16:24:00|2063.94|2043.94|2064.63|2044.63|2064.65|2044.65|2063.88|2043.88|33
1640795050000|2021-12-29 16:24:10|2064.62|2044.62|2067.21|2047.21|2067.37|2047.37|2064.62|2044.62|32
1640795060000|2021-12-29 16:24:20|2067.16|2047.16|2066.75|2046.75|2067.16|2047.16|2066.72|2046.72|17
1640795070000|2021-12-29 16:24:30|2066.76|2046.76|2067.06|2047.06|2067.07|2047.07|2066.72|2046.72|24
1640795080000|2021-12-29 16:24:40|2067.09|2047.09|2065.92|2045.92|2067.15|2047.15|2065.84|2045.84|22
1640795090000|2021-12-29 16:24:50|2065.93|2045.93|2065.27|2045.27|2065.95|2045.95|2065.27|2045.27|26
1640795100000|2021-12-29 16:25:00|2064.97|2044.97|2065.04|2045.04|2065.24|2045.24|2064.84|2044.84|22
1640795110000|2021-12-29 16:25:10|2065.42|2045.42|2065.3|2045.3|2066.31|2046.31|2065|2045|25
1640795120000|2021-12-29 16:25:20|2065.26|2045.26|2065.48|2045.48|2065.48|2045.48|2064.66|2044.66|31
1640795130000|2021-12-29 16:25:30|2065.49|2045.49|2065.58|2045.58|2065.61|2045.61|2064.93|2044.93|31
1640795140000|2021-12-29 16:25:40|2065.61|2045.61|2065.48|2045.48|2065.64|2045.64|2065.31|2045.31|20
1640795150000|2021-12-29 16:25:50|2065.41|2045.41|2065.62|2045.62|2065.62|2045.62|2065.41|2045.41|5
1640795160000|2021-12-29 16:26:00|2065.65|2045.65|2067.76|2047.76|2068.45|2048.45|2065.65|2045.65|19
1640795170000|2021-12-29 16:26:10|2068.04|2048.04|2067.25|2047.25|2068.28|2048.28|2067.14|2047.14|16
1640795180000|2021-12-29 16:26:20|2067.68|2047.68|2068.52|2048.52|2068.64|2048.64|2067.18|2047.18|24
1640795190000|2021-12-29 16:26:30|2068.64|2048.64|2068.4|2048.4|2068.64|2048.64|2068.4|2048.4|3
1640795200000|2021-12-29 16:26:40|2068.52|2048.52|2068.8|2048.8|2069.65|2049.65|2068.4|2048.4|19
1640795210000|2021-12-29 16:26:50|2068.81|2048.81|2068.1|2048.1|2068.81|2048.81|2068.1|2048.1|27
1640795220000|2021-12-29 16:27:00|2068.18|2048.18|2068.16|2048.16|2068.57|2048.57|2068.16|2048.16|25
1640795230000|2021-12-29 16:27:10|2068.24|2048.24|2067.13|2047.13|2068.24|2048.24|2066.76|2046.76|27
1640795240000|2021-12-29 16:27:20|2067.09|2047.09|2066.44|2046.44|2067.48|2047.48|2066.39|2046.39|26
1640795250000|2021-12-29 16:27:30|2066.49|2046.49|2065.67|2045.67|2066.65|2046.65|2065.15|2045.15|37
1640795260000|2021-12-29 16:27:40|2065.59|2045.59|2065.79|2045.79|2065.91|2045.91|2065.58|2045.58|18
1640795270000|2021-12-29 16:27:50|2065.94|2045.94|2066.74|2046.74|2066.74|2046.74|2065.7|2045.7|20
1640795280000|2021-12-29 16:28:00|2066.76|2046.76|2067.69|2047.69|2067.69|2047.69|2066.71|2046.71|30
1640795290000|2021-12-29 16:28:10|2067.71|2047.71|2068.32|2048.32|2068.85|2048.85|2067.71|2047.71|30
1640795300000|2021-12-29 16:28:20|2068.33|2048.33|2067.95|2047.95|2068.5|2048.5|2067.95|2047.95|24
1640795310000|2021-12-29 16:28:30|2067.99|2047.99|2068.24|2048.24|2068.28|2048.28|2067.95|2047.95|27
1640795320000|2021-12-29 16:28:40|2068.27|2048.27|2065.27|2045.27|2068.27|2048.27|2065.26|2045.26|26
1640795330000|2021-12-29 16:28:50|2065.29|2045.29|2066.22|2046.22|2066.32|2046.32|2065.26|2045.26|19
1640795340000|2021-12-29 16:29:00|2066.05|2046.05|2064.92|2044.92|2066.05|2046.05|2064.76|2044.76|27
1640795350000|2021-12-29 16:29:10|2064.91|2044.91|2064.25|2044.25|2064.95|2044.95|2064.25|2044.25|23
1640795360000|2021-12-29 16:29:20|2064.22|2044.22|2062.72|2042.72|2064.22|2044.22|2062.72|2042.72|18
1640795370000|2021-12-29 16:29:30|2062.69|2042.69|2062.8|2042.8|2062.8|2042.8|2062.69|2042.69|4
1640795380000|2021-12-29 16:29:40|2062.77|2042.77|2062.26|2042.26|2062.8|2042.8|2062.26|2042.26|12
1640795390000|2021-12-29 16:29:50|2062.29|2042.29|2061.72|2041.72|2062.29|2042.29|2060.47|2040.47|33
1640795400000|2021-12-29 16:30:00|2061.73|2041.73|2062.52|2042.52|2062.79|2042.79|2061.73|2041.73|33
1640795410000|2021-12-29 16:30:10|2062.5|2042.5|2061.64|2041.64|2062.5|2042.5|2061.63|2041.63|30
1640795420000|2021-12-29 16:30:20|2061.63|2041.63|2061.76|2041.76|2061.84|2041.84|2060.92|2040.92|36
1640795430000|2021-12-29 16:30:30|2061.74|2041.74|2061.33|2041.33|2062.72|2042.72|2061.28|2041.28|30
1640795440000|2021-12-29 16:30:40|2061.36|2041.36|2060.26|2040.26|2061.4|2041.4|2060.26|2040.26|27
1640795450000|2021-12-29 16:30:50|2060.3|2040.3|2057.38|2037.38|2060.3|2040.3|2057.2|2037.2|37
1640795460000|2021-12-29 16:31:00|2057.41|2037.41|2057.78|2037.78|2057.78|2037.78|2056.96|2036.96|36
1640795470000|2021-12-29 16:31:10|2058.05|2038.05|2058.57|2038.57|2058.79|2038.79|2057.98|2037.98|36
1640795480000|2021-12-29 16:31:20|2058.68|2038.68|2059.69|2039.69|2061.39|2041.39|2058.68|2038.68|34
1640795490000|2021-12-29 16:31:30|2059.78|2039.78|2058.63|2038.63|2060|2040|2058.63|2038.63|25
1640795500000|2021-12-29 16:31:40|2058.64|2038.64|2056.33|2036.33|2058.73|2038.73|2056.33|2036.33|37
1640795510000|2021-12-29 16:31:50|2056.68|2036.68|2054.76|2034.76|2056.68|2036.68|2054.72|2034.72|21
1640795520000|2021-12-29 16:32:00|2054.79|2034.79|2055.53|2035.53|2055.67|2035.67|2054.77|2034.77|26
1640795530000|2021-12-29 16:32:10|2055.51|2035.51|2056.86|2036.86|2057.24|2037.24|2055.22|2035.22|34
1640795540000|2021-12-29 16:32:20|2056.9|2036.9|2057.66|2037.66|2057.66|2037.66|2056.63|2036.63|32
1640795550000|2021-12-29 16:32:30|2057.64|2037.64|2056.5|2036.5|2057.64|2037.64|2056.43|2036.43|31
1640795560000|2021-12-29 16:32:40|2056.47|2036.47|2055.62|2035.62|2056.47|2036.47|2055.48|2035.48|31
1640795570000|2021-12-29 16:32:50|2055.61|2035.61|2056.35|2036.35|2056.35|2036.35|2055.6|2035.6|26
1640795580000|2021-12-29 16:33:00|2056.3|2036.3|2056.58|2036.58|2056.61|2036.61|2056.3|2036.3|19
1640795590000|2021-12-29 16:33:10|2056.55|2036.55|2057.18|2037.18|2057.18|2037.18|2056.43|2036.43|24
1640795600000|2021-12-29 16:33:20|2057.19|2037.19|2056.7|2036.7|2057.37|2037.37|2056.53|2036.53|29
1640795610000|2021-12-29 16:33:30|2056.64|2036.64|2057.24|2037.24|2057.24|2037.24|2056.3|2036.3|22
1640795620000|2021-12-29 16:33:40|2057.13|2037.13|2057.04|2037.04|2057.72|2037.72|2056.79|2036.79|31
1640795630000|2021-12-29 16:33:50|2057.33|2037.33|2056.4|2036.4|2057.38|2037.38|2055.59|2035.59|21
1640795640000|2021-12-29 16:34:00|2056.35|2036.35|2054.8|2034.8|2056.41|2036.41|2054.8|2034.8|27
1640795650000|2021-12-29 16:34:10|2054.68|2034.68|2055.74|2035.74|2055.9|2035.9|2054.68|2034.68|10
1640795660000|2021-12-29 16:34:20|2054.79|2034.79|2054.65|2034.65|2054.96|2034.96|2054.59|2034.59|25
1640795670000|2021-12-29 16:34:30|2054.64|2034.64|2054.22|2034.22|2055.32|2035.32|2054.22|2034.22|29
1640795680000|2021-12-29 16:34:40|2054.21|2034.21|2055.57|2035.57|2055.57|2035.57|2054.03|2034.03|29
1640795690000|2021-12-29 16:34:50|2055.56|2035.56|2055.15|2035.15|2055.56|2035.56|2055.02|2035.02|19
1640795700000|2021-12-29 16:35:00|2055.36|2035.36|2055.57|2035.57|2055.57|2035.57|2055.13|2035.13|20
1640795710000|2021-12-29 16:35:10|2055.56|2035.56|2056.62|2036.62|2056.95|2036.95|2055.53|2035.53|23
1640795720000|2021-12-29 16:35:20|2056.46|2036.46|2057.39|2037.39|2057.39|2037.39|2056.43|2036.43|26
1640795730000|2021-12-29 16:35:30|2057.53|2037.53|2058.82|2038.82|2058.82|2038.82|2057.5|2037.5|13
1640795740000|2021-12-29 16:35:40|2058.65|2038.65|2058.68|2038.68|2058.69|2038.69|2058.63|2038.63|16
1640795750000|2021-12-29 16:35:50|2058.69|2038.69|2056.94|2036.94|2058.82|2038.82|2056.94|2036.94|29
1640795760000|2021-12-29 16:36:00|2056.93|2036.93|2056.36|2036.36|2056.93|2036.93|2056.36|2036.36|24
1640795770000|2021-12-29 16:36:10|2056.07|2036.07|2055.48|2035.48|2056.07|2036.07|2055.45|2035.45|20
1640795780000|2021-12-29 16:36:20|2055.58|2035.58|2054.37|2034.37|2055.58|2035.58|2054.2|2034.2|23
1640795790000|2021-12-29 16:36:30|2054.19|2034.19|2053.94|2033.94|2054.19|2034.19|2053.68|2033.68|13
1640795800000|2021-12-29 16:36:40|2053.84|2033.84|2050.55|2030.55|2054.09|2034.09|2050.55|2030.55|21
1640795810000|2021-12-29 16:36:50|2050.45|2030.45|2050.94|2030.94|2051.36|2031.36|2050.41|2030.41|14
1640795820000|2021-12-29 16:37:00|2050.93|2030.93|2051.48|2031.48|2051.55|2031.55|2050.93|2030.93|31
1640795830000|2021-12-29 16:37:10|2051.49|2031.49|2053.67|2033.67|2053.88|2033.88|2051.49|2031.49|20
1640795840000|2021-12-29 16:37:20|2053.84|2033.84|2052.42|2032.42|2054.08|2034.08|2052.42|2032.42|31
1640795850000|2021-12-29 16:37:30|2052.64|2032.64|2053.05|2033.05|2053.1|2033.1|2052.38|2032.38|27
1640795860000|2021-12-29 16:37:40|2053.01|2033.01|2054.01|2034.01|2054.02|2034.02|2052.89|2032.89|22
1640795870000|2021-12-29 16:37:50|2054.04|2034.04|2052.64|2032.64|2054.04|2034.04|2052.25|2032.25|35
1640795880000|2021-12-29 16:38:00|2052.59|2032.59|2053.01|2033.01|2053.22|2033.22|2052.58|2032.58|22
1640795890000|2021-12-29 16:38:10|2053.02|2033.02|2053.04|2033.04|2053.05|2033.05|2052.96|2032.96|11
1640795900000|2021-12-29 16:38:20|2053.01|2033.01|2052.44|2032.44|2053.77|2033.77|2052.44|2032.44|32
1640795910000|2021-12-29 16:38:30|2052.2|2032.2|2053.53|2033.53|2053.53|2033.53|2052.2|2032.2|26
1640795920000|2021-12-29 16:38:40|2053.43|2033.43|2053.34|2033.34|2054.3|2034.3|2053.34|2033.34|31
1640795930000|2021-12-29 16:38:50|2053.31|2033.31|2052.34|2032.34|2053.31|2033.31|2052.3|2032.3|27
1640795940000|2021-12-29 16:39:00|2052.36|2032.36|2052.53|2032.53|2052.54|2032.54|2052.13|2032.13|18
1640795950000|2021-12-29 16:39:10|2052.52|2032.52|2051.54|2031.54|2052.67|2032.67|2051.14|2031.14|12
1640795960000|2021-12-29 16:39:20|2051.53|2031.53|2051.57|2031.57|2051.63|2031.63|2050.87|2030.87|17
1640795970000|2021-12-29 16:39:30|2051.64|2031.64|2051.34|2031.34|2051.76|2031.76|2051.31|2031.31|27
1640795980000|2021-12-29 16:39:40|2051.36|2031.36|2051.48|2031.48|2051.61|2031.61|2051.34|2031.34|28
1640795990000|2021-12-29 16:39:50|2051.49|2031.49|2050.31|2030.31|2051.49|2031.49|2050.31|2030.31|27
1640796000000|2021-12-29 16:40:00|2050.39|2030.39|2050.31|2030.31|2050.49|2030.49|2050.29|2030.29|19
1640796010000|2021-12-29 16:40:10|2050.3|2030.3|2049.23|2029.23|2050.49|2030.49|2049.23|2029.23|26
1640796020000|2021-12-29 16:40:20|2049.21|2029.21|2047.49|2027.49|2049.34|2029.34|2047.49|2027.49|25
1640796030000|2021-12-29 16:40:30|2047.47|2027.47|2047.11|2027.11|2047.47|2027.47|2047.11|2027.11|4
1640796040000|2021-12-29 16:40:40|2047.39|2027.39|2047.43|2027.43|2047.54|2027.54|2047.39|2027.39|11
1640796050000|2021-12-29 16:40:50|2047.41|2027.41|2046.33|2026.33|2047.69|2027.69|2045.88|2025.88|26
1640796060000|2021-12-29 16:41:00|2046.27|2026.27|2047.85|2027.85|2047.85|2027.85|2046.27|2026.27|23
1640796070000|2021-12-29 16:41:10|2047.86|2027.86|2047.5|2027.5|2047.86|2027.86|2047.23|2027.23|23
1640796080000|2021-12-29 16:41:20|2047.51|2027.51|2049.4|2029.4|2049.4|2029.4|2047.43|2027.43|19
1640796090000|2021-12-29 16:41:30|2049.44|2029.44|2049.32|2029.32|2049.45|2029.45|2049.32|2029.32|15
1640796100000|2021-12-29 16:41:40|2049.31|2029.31|2049.47|2029.47|2049.48|2029.48|2049.28|2029.28|10
1640796110000|2021-12-29 16:41:50|2049.56|2029.56|2048.43|2028.43|2049.56|2029.56|2048.43|2028.43|14
1640796120000|2021-12-29 16:42:00|2048.87|2028.87|2047.68|2027.68|2049.35|2029.35|2047.68|2027.68|28
1640796130000|2021-12-29 16:42:10|2047.75|2027.75|2046.59|2026.59|2047.83|2027.83|2046.57|2026.57|32
1640796140000|2021-12-29 16:42:20|2046.57|2026.57|2044.62|2024.62|2046.59|2026.59|2044.58|2024.58|22
1640796150000|2021-12-29 16:42:30|2044.65|2024.65|2044.39|2024.39|2044.65|2024.65|2044.24|2024.24|29
1640796160000|2021-12-29 16:42:40|2044.43|2024.43|2043.28|2023.28|2044.46|2024.46|2043.18|2023.18|22
1640796170000|2021-12-29 16:42:50|2043.29|2023.29|2044.22|2024.22|2044.22|2024.22|2043.29|2023.29|25
1640796180000|2021-12-29 16:43:00|2044.4|2024.4|2044.79|2024.79|2044.84|2024.84|2044.4|2024.4|21
1640796190000|2021-12-29 16:43:10|2044.77|2024.77|2046.3|2026.3|2046.3|2026.3|2044.77|2024.77|26
1640796200000|2021-12-29 16:43:20|2046.27|2026.27|2045.87|2025.87|2046.5|2026.5|2045.74|2025.74|30
1640796210000|2021-12-29 16:43:30|2045.76|2025.76|2045.88|2025.88|2045.95|2025.95|2045.61|2025.61|24
1640796220000|2021-12-29 16:43:40|2045.89|2025.89|2047.05|2027.05|2047.18|2027.18|2045.85|2025.85|25
1640796230000|2021-12-29 16:43:50|2047.12|2027.12|2046.38|2026.38|2047.38|2027.38|2046.37|2026.37|30
1640796240000|2021-12-29 16:44:00|2046.36|2026.36|2046.88|2026.88|2046.88|2026.88|2046.03|2026.03|29
1640796250000|2021-12-29 16:44:10|2046.89|2026.89|2047.53|2027.53|2047.56|2027.56|2046.89|2026.89|16
1640796260000|2021-12-29 16:44:20|2047.52|2027.52|2048.22|2028.22|2048.26|2028.26|2047.52|2027.52|22
1640796270000|2021-12-29 16:44:30|2048.21|2028.21|2047.34|2027.34|2048.66|2028.66|2047.34|2027.34|26
1640796280000|2021-12-29 16:44:40|2047.3|2027.3|2046.37|2026.37|2047.43|2027.43|2046.31|2026.31|24
1640796290000|2021-12-29 16:44:50|2046.23|2026.23|2046.63|2026.63|2046.63|2026.63|2045.61|2025.61|27
1640796300000|2021-12-29 16:45:00|2046.65|2026.65|2048.17|2028.17|2048.17|2028.17|2046.65|2026.65|26
1640796310000|2021-12-29 16:45:10|2048.22|2028.22|2048.24|2028.24|2048.28|2028.28|2048.18|2028.18|21
1640796320000|2021-12-29 16:45:20|2048.26|2028.26|2048.42|2028.42|2048.46|2028.46|2048.24|2028.24|15
1640796330000|2021-12-29 16:45:30|2048.41|2028.41|2048.39|2028.39|2048.44|2028.44|2048.27|2028.27|20
1640796340000|2021-12-29 16:45:40|2048.48|2028.48|2050.68|2030.68|2050.68|2030.68|2048.48|2028.48|17
1640796350000|2021-12-29 16:45:50|2051.42|2031.42|2050.25|2030.25|2051.7|2031.7|2050.25|2030.25|25
1640796360000|2021-12-29 16:46:00|2050.23|2030.23|2050.55|2030.55|2050.89|2030.89|2050.23|2030.23|21
1640796370000|2021-12-29 16:46:10|2050.53|2030.53|2050.49|2030.49|2050.55|2030.55|2050.46|2030.46|14
1640796380000|2021-12-29 16:46:20|2050.5|2030.5|2051.38|2031.38|2051.41|2031.41|2050.5|2030.5|13
1640796390000|2021-12-29 16:46:30|2051.62|2031.62|2051.39|2031.39|2051.66|2031.66|2051.29|2031.29|19
1640796400000|2021-12-29 16:46:40|2051.23|2031.23|2051.39|2031.39|2051.39|2031.39|2050.99|2030.99|12
1640796410000|2021-12-29 16:46:50|2051.44|2031.44|2052.31|2032.31|2052.31|2032.31|2051.44|2031.44|9
1640796420000|2021-12-29 16:47:00|2052.33|2032.33|2053.24|2033.24|2053.24|2033.24|2052.33|2032.33|11
1640796430000|2021-12-29 16:47:10|2052.84|2032.84|2053.48|2033.48|2053.48|2033.48|2052.84|2032.84|3
1640796440000|2021-12-29 16:47:20|2053.42|2033.42|2053.71|2033.71|2053.9|2033.9|2053.42|2033.42|13
1640796450000|2021-12-29 16:47:30|2053.64|2033.64|2054.03|2034.03|2054.03|2034.03|2053.51|2033.51|22
1640796460000|2021-12-29 16:47:40|2054.3|2034.3|2050.94|2030.94|2054.3|2034.3|2050.94|2030.94|31
1640796470000|2021-12-29 16:47:50|2050.92|2030.92|2051.48|2031.48|2051.48|2031.48|2050.41|2030.41|34
1640796480000|2021-12-29 16:48:00|2051.45|2031.45|2050.92|2030.92|2051.67|2031.67|2050.54|2030.54|29
1640796490000|2021-12-29 16:48:10|2050.91|2030.91|2049.86|2029.86|2050.92|2030.92|2049.57|2029.57|24
1640796500000|2021-12-29 16:48:20|2049.57|2029.57|2048.44|2028.44|2049.61|2029.61|2048.41|2028.41|28
1640796510000|2021-12-29 16:48:30|2048.46|2028.46|2048.33|2028.33|2048.5|2028.5|2047.96|2027.96|32
1640796520000|2021-12-29 16:48:40|2048.35|2028.35|2048.16|2028.16|2048.38|2028.38|2047.93|2027.93|32
1640796530000|2021-12-29 16:48:50|2048.12|2028.12|2047.4|2027.4|2048.2|2028.2|2047.33|2027.33|28
1640796540000|2021-12-29 16:49:00|2047.45|2027.45|2048.12|2028.12|2048.23|2028.23|2047.23|2027.23|34
1640796550000|2021-12-29 16:49:10|2048.16|2028.16|2048.4|2028.4|2048.43|2028.43|2048.08|2028.08|23
1640796560000|2021-12-29 16:49:20|2048.56|2028.56|2049.23|2029.23|2049.25|2029.25|2048.44|2028.44|19
1640796570000|2021-12-29 16:49:30|2049.22|2029.22|2050.07|2030.07|2050.07|2030.07|2049.08|2029.08|24
1640796580000|2021-12-29 16:49:40|2050.08|2030.08|2049.49|2029.49|2050.18|2030.18|2049.21|2029.21|21
1640796590000|2021-12-29 16:49:50|2049.37|2029.37|2048.57|2028.57|2049.37|2029.37|2048.57|2028.57|20
1640796600000|2021-12-29 16:50:00|2048.65|2028.65|2048.07|2028.07|2048.65|2028.65|2047.8|2027.8|27
1640796610000|2021-12-29 16:50:10|2048.09|2028.09|2049.06|2029.06|2049.1|2029.1|2048.08|2028.08|25
1640796620000|2021-12-29 16:50:20|2049.07|2029.07|2049.33|2029.33|2049.41|2029.41|2048.96|2028.96|23
1640796630000|2021-12-29 16:50:30|2049.25|2029.25|2049.19|2029.19|2049.39|2029.39|2049.16|2029.16|20
1640796640000|2021-12-29 16:50:40|2049.21|2029.21|2050.2|2030.2|2050.2|2030.2|2049.17|2029.17|21
1640796650000|2021-12-29 16:50:50|2050.43|2030.43|2050.03|2030.03|2050.43|2030.43|2050.01|2030.01|13
1640796660000|2021-12-29 16:51:00|2050.05|2030.05|2050.34|2030.34|2050.34|2030.34|2049.96|2029.96|7
1640796670000|2021-12-29 16:51:10|2050.3|2030.3|2050.34|2030.34|2050.34|2030.34|2050.3|2030.3|2
1640796680000|2021-12-29 16:51:20|2050.37|2030.37|2050.37|2030.37|2050.37|2030.37|2050.37|2030.37|1
1640796690000|2021-12-29 16:51:30|2050.38|2030.38|2052.3|2032.3|2052.3|2032.3|2050.34|2030.34|19
1640796700000|2021-12-29 16:51:40|2052.29|2032.29|2054.19|2034.19|2054.41|2034.41|2052.22|2032.22|18
1640796710000|2021-12-29 16:51:50|2054.18|2034.18|2055.02|2035.02|2055.02|2035.02|2054.16|2034.16|19
1640796720000|2021-12-29 16:52:00|2055.08|2035.08|2055.92|2035.92|2056.56|2036.56|2055.08|2035.08|21
1640796730000|2021-12-29 16:52:10|2055.99|2035.99|2057.41|2037.41|2057.41|2037.41|2055.77|2035.77|13
1640796740000|2021-12-29 16:52:20|2057.48|2037.48|2058.67|2038.67|2058.67|2038.67|2057.36|2037.36|19
1640796750000|2021-12-29 16:52:30|2058.59|2038.59|2059.46|2039.46|2059.48|2039.48|2058.59|2038.59|11
1640796760000|2021-12-29 16:52:40|2059.47|2039.47|2059.38|2039.38|2059.53|2039.53|2059.18|2039.18|12
1640796770000|2021-12-29 16:52:50|2059.43|2039.43|2059.25|2039.25|2059.88|2039.88|2059.21|2039.21|29
1640796780000|2021-12-29 16:53:00|2059.24|2039.24|2059.15|2039.15|2059.37|2039.37|2059.14|2039.14|16
1640796790000|2021-12-29 16:53:10|2059.43|2039.43|2059.46|2039.46|2059.47|2039.47|2059.4|2039.4|12
1640796800000|2021-12-29 16:53:20|2059.43|2039.43|2059.72|2039.72|2059.72|2039.72|2059.41|2039.41|10
1640796810000|2021-12-29 16:53:30|2059.71|2039.71|2059.68|2039.68|2059.77|2039.77|2059.67|2039.67|14
1640796820000|2021-12-29 16:53:40|2059.67|2039.67|2059.57|2039.57|2059.68|2039.68|2059.5|2039.5|13
1640796830000|2021-12-29 16:53:50|2059.6|2039.6|2059.5|2039.5|2059.72|2039.72|2059.14|2039.14|24
1640796840000|2021-12-29 16:54:00|2059.52|2039.52|2061.32|2041.32|2061.32|2041.32|2059.43|2039.43|24
1640796850000|2021-12-29 16:54:10|2061.27|2041.27|2060.49|2040.49|2061.48|2041.48|2059.91|2039.91|16
1640796860000|2021-12-29 16:54:20|2060.5|2040.5|2059.37|2039.37|2060.53|2040.53|2059.37|2039.37|24
1640796870000|2021-12-29 16:54:30|2059.34|2039.34|2058.64|2038.64|2059.43|2039.43|2058.06|2038.06|30
1640796880000|2021-12-29 16:54:40|2058.66|2038.66|2059.11|2039.11|2059.33|2039.33|2058.51|2038.51|21
1640796890000|2021-12-29 16:54:50|2059.24|2039.24|2059.29|2039.29|2059.41|2039.41|2059.23|2039.23|16
1640796900000|2021-12-29 16:55:00|2059.28|2039.28|2059.64|2039.64|2059.66|2039.66|2059.18|2039.18|17
1640796910000|2021-12-29 16:55:10|2059.66|2039.66|2060.25|2040.25|2060.39|2040.39|2059.51|2039.51|23
1640796920000|2021-12-29 16:55:20|2060.27|2040.27|2060.22|2040.22|2060.33|2040.33|2059.73|2039.73|13
1640796930000|2021-12-29 16:55:30|2060.21|2040.21|2060.57|2040.57|2060.57|2040.57|2059.92|2039.92|14
1640796940000|2021-12-29 16:55:40|2060.61|2040.61|2060.52|2040.52|2061.33|2041.33|2060.48|2040.48|15
1640796950000|2021-12-29 16:55:50|2060.51|2040.51|2062.2|2042.2|2062.2|2042.2|2060.51|2040.51|15
1640796960000|2021-12-29 16:56:00|2062.34|2042.34|2061.52|2041.52|2062.34|2042.34|2061.52|2041.52|4
1640796970000|2021-12-29 16:56:10|2061.58|2041.58|2062.2|2042.2|2062.2|2042.2|2061.43|2041.43|11
1640796980000|2021-12-29 16:56:20|2062.13|2042.13|2062.13|2042.13|2062.2|2042.2|2062.13|2042.13|3
1640796990000|2021-12-29 16:56:30|2062.15|2042.15|2062.12|2042.12|2062.15|2042.15|2062.11|2042.11|3
1640797000000|2021-12-29 16:56:40|2061.87|2041.87|2061.87|2041.87|2061.87|2041.87|2061.87|2041.87|1
1640797010000|2021-12-29 16:56:50|2061.93|2041.93|2060.71|2040.71|2062.09|2042.09|2060.44|2040.44|25
1640797020000|2021-12-29 16:57:00|2060.78|2040.78|2061.64|2041.64|2061.64|2041.64|2060.66|2040.66|14
1640797030000|2021-12-29 16:57:10|2061.5|2041.5|2061.62|2041.62|2062.47|2042.47|2061.5|2041.5|10
1640797040000|2021-12-29 16:57:20|2061.72|2041.72|2061.74|2041.74|2061.87|2041.87|2061.72|2041.72|8
1640797050000|2021-12-29 16:57:30|2061.82|2041.82|2062.46|2042.46|2062.51|2042.51|2061.71|2041.71|12
1640797060000|2021-12-29 16:57:40|2062.57|2042.57|2062.59|2042.59|2063.43|2043.43|2062.42|2042.42|20
1640797070000|2021-12-29 16:57:50|2062.6|2042.6|2061.78|2041.78|2062.86|2042.86|2061.78|2041.78|19
1640797080000|2021-12-29 16:58:00|2061.67|2041.67|2061.68|2041.68|2061.73|2041.73|2061.64|2041.64|11
1640797090000|2021-12-29 16:58:10|2061.64|2041.64|2062.55|2042.55|2062.58|2042.58|2061.64|2041.64|19
1640797100000|2021-12-29 16:58:20|2062.58|2042.58|2062.86|2042.86|2062.86|2042.86|2062.57|2042.57|7
1640797110000|2021-12-29 16:58:30|2062.85|2042.85|2063.62|2043.62|2063.62|2043.62|2062.71|2042.71|19
1640797120000|2021-12-29 16:58:40|2063.5|2043.5|2063.62|2043.62|2063.62|2043.62|2063.5|2043.5|6
1640797130000|2021-12-29 16:58:50|2063.51|2043.51|2061.57|2041.57|2063.62|2043.62|2061.5|2041.5|21
1640797140000|2021-12-29 16:59:00|2061.56|2041.56|2061.31|2041.31|2061.6|2041.6|2061.15|2041.15|24
1640797150000|2021-12-29 16:59:10|2061.58|2041.58|2062.33|2042.33|2062.33|2042.33|2061.37|2041.37|22
1640797160000|2021-12-29 16:59:20|2062.26|2042.26|2061.93|2041.93|2063.1|2043.1|2061.93|2041.93|16
1640797170000|2021-12-29 16:59:30|2061.89|2041.89|2062.1|2042.1|2062.17|2042.17|2061.59|2041.59|30
1640797180000|2021-12-29 16:59:40|2062.08|2042.08|2061.85|2041.85|2062.26|2042.26|2061.6|2041.6|28
1640797190000|2021-12-29 16:59:50|2061.82|2041.82|2061.68|2041.68|2061.85|2041.85|2061.68|2041.68|10
1640797200000|2021-12-29 17:00:00|2061.69|2041.69|2060.52|2040.52|2061.98|2041.98|2060.33|2040.33|30
1640797210000|2021-12-29 17:00:10|2059.94|2039.94|2059.65|2039.65|2060.21|2040.21|2059.55|2039.55|31
1640797220000|2021-12-29 17:00:20|2059.54|2039.54|2059.44|2039.44|2059.84|2039.84|2059.21|2039.21|25
1640797230000|2021-12-29 17:00:30|2059.32|2039.32|2057.74|2037.74|2059.32|2039.32|2057.74|2037.74|22
1640797240000|2021-12-29 17:00:40|2057.69|2037.69|2055.95|2035.95|2058.24|2038.24|2055.84|2035.84|28
1640797250000|2021-12-29 17:00:50|2055.93|2035.93|2056.59|2036.59|2056.74|2036.74|2055.84|2035.84|28
1640797260000|2021-12-29 17:01:00|2056.54|2036.54|2056.73|2036.73|2056.91|2036.91|2056.52|2036.52|23
1640797270000|2021-12-29 17:01:10|2056.71|2036.71|2058.94|2038.94|2058.94|2038.94|2056.56|2036.56|29
1640797280000|2021-12-29 17:01:20|2058.89|2038.89|2060.34|2040.34|2060.34|2040.34|2058.88|2038.88|22
1640797290000|2021-12-29 17:01:30|2060.5|2040.5|2061.66|2041.66|2061.69|2041.69|2060.5|2040.5|19
1640797300000|2021-12-29 17:01:40|2061.64|2041.64|2064.28|2044.28|2064.38|2044.38|2061.64|2041.64|28
1640797310000|2021-12-29 17:01:50|2064.47|2044.47|2063.67|2043.67|2064.47|2044.47|2063.44|2043.44|23
1640797320000|2021-12-29 17:02:00|2063.65|2043.65|2063.61|2043.61|2063.7|2043.7|2063.48|2043.48|27
1640797330000|2021-12-29 17:02:10|2063.56|2043.56|2064.65|2044.65|2064.65|2044.65|2063.56|2043.56|13
1640797340000|2021-12-29 17:02:20|2064.66|2044.66|2063.69|2043.69|2064.66|2044.66|2063.47|2043.47|14
1640797350000|2021-12-29 17:02:30|2063.78|2043.78|2063.61|2043.61|2063.78|2043.78|2063.45|2043.45|18
1640797360000|2021-12-29 17:02:40|2063.65|2043.65|2063.71|2043.71|2063.71|2043.71|2063.58|2043.58|16
1640797370000|2021-12-29 17:02:50|2063.69|2043.69|2062.59|2042.59|2063.69|2043.69|2062.59|2042.59|14
1640797380000|2021-12-29 17:03:00|2062.55|2042.55|2061.55|2041.55|2062.55|2042.55|2061.55|2041.55|23
1640797390000|2021-12-29 17:03:10|2061.56|2041.56|2061.58|2041.58|2061.65|2041.65|2061.54|2041.54|25
1640797400000|2021-12-29 17:03:20|2061.55|2041.55|2059.8|2039.8|2061.57|2041.57|2059.66|2039.66|18
1640797410000|2021-12-29 17:03:30|2059.66|2039.66|2059.63|2039.63|2059.69|2039.69|2059.54|2039.54|27
1640797420000|2021-12-29 17:03:40|2059.66|2039.66|2059.93|2039.93|2060.44|2040.44|2059.66|2039.66|14
1640797430000|2021-12-29 17:03:50|2059.94|2039.94|2060.27|2040.27|2060.42|2040.42|2059.84|2039.84|20
1640797440000|2021-12-29 17:04:00|2060.33|2040.33|2060.39|2040.39|2060.4|2040.4|2060.22|2040.22|9
1640797450000|2021-12-29 17:04:10|2060.5|2040.5|2059.68|2039.68|2060.54|2040.54|2059.5|2039.5|26
1640797460000|2021-12-29 17:04:20|2059.66|2039.66|2059.61|2039.61|2059.72|2039.72|2059.61|2039.61|19
1640797470000|2021-12-29 17:04:30|2059.62|2039.62|2060.74|2040.74|2060.76|2040.76|2059.41|2039.41|20
1640797480000|2021-12-29 17:04:40|2060.63|2040.63|2062.22|2042.22|2062.22|2042.22|2060.34|2040.34|23
1640797490000|2021-12-29 17:04:50|2062.23|2042.23|2061.62|2041.62|2062.31|2042.31|2061.48|2041.48|11
1640797500000|2021-12-29 17:05:00|2061.7|2041.7|2061.8|2041.8|2061.8|2041.8|2061.58|2041.58|21
1640797510000|2021-12-29 17:05:10|2061.65|2041.65|2062.47|2042.47|2062.47|2042.47|2061.65|2041.65|11
1640797520000|2021-12-29 17:05:20|2062.44|2042.44|2062.42|2042.42|2062.5|2042.5|2062.42|2042.42|5
1640797530000|2021-12-29 17:05:30|2062.41|2042.41|2062.5|2042.5|2062.5|2042.5|2062.41|2042.41|6
1640797540000|2021-12-29 17:05:40|2062.49|2042.49|2062.48|2042.48|2062.49|2042.49|2062.35|2042.35|4
1640797560000|2021-12-29 17:06:00|2062.47|2042.47|2062.48|2042.48|2062.48|2042.48|2062.32|2042.32|4
1640797570000|2021-12-29 17:06:10|2062.4|2042.4|2062.57|2042.57|2062.57|2042.57|2062.05|2042.05|10
1640797580000|2021-12-29 17:06:20|2062.49|2042.49|2060.06|2040.06|2062.49|2042.49|2059.92|2039.92|22
1640797590000|2021-12-29 17:06:30|2059.98|2039.98|2059.48|2039.48|2059.98|2039.98|2059.38|2039.38|23
1640797600000|2021-12-29 17:06:40|2059.43|2039.43|2059.39|2039.39|2059.57|2039.57|2059.39|2039.39|20
1640797610000|2021-12-29 17:06:50|2058.94|2038.94|2058.98|2038.98|2059.15|2039.15|2058.92|2038.92|15
1640797620000|2021-12-29 17:07:00|2058.99|2038.99|2059.71|2039.71|2059.71|2039.71|2058.91|2038.91|20
1640797630000|2021-12-29 17:07:10|2059.75|2039.75|2059.73|2039.73|2059.91|2039.91|2059.67|2039.67|23
1640797640000|2021-12-29 17:07:20|2059.72|2039.72|2059.75|2039.75|2059.79|2039.79|2059.67|2039.67|21
1640797650000|2021-12-29 17:07:30|2059.67|2039.67|2061.01|2041.01|2061.02|2041.02|2059.57|2039.57|21
1640797660000|2021-12-29 17:07:40|2061.02|2041.02|2060.67|2040.67|2061.6|2041.6|2059.56|2039.56|27
1640797670000|2021-12-29 17:07:50|2060.05|2040.05|2060.13|2040.13|2060.3|2040.3|2059.92|2039.92|21
1640797680000|2021-12-29 17:08:00|2060.12|2040.12|2060.04|2040.04|2060.17|2040.17|2059.74|2039.74|19
1640797690000|2021-12-29 17:08:10|2059.85|2039.85|2058.77|2038.77|2059.85|2039.85|2058.77|2038.77|24
1640797700000|2021-12-29 17:08:20|2058.81|2038.81|2059.53|2039.53|2059.53|2039.53|2058.49|2038.49|29
1640797710000|2021-12-29 17:08:30|2059.51|2039.51|2060.68|2040.68|2060.7|2040.7|2059.51|2039.51|24
1640797720000|2021-12-29 17:08:40|2060.69|2040.69|2060.55|2040.55|2061.15|2041.15|2060.55|2040.55|16
1640797730000|2021-12-29 17:08:50|2061|2041|2061.54|2041.54|2061.91|2041.91|2060.66|2040.66|26
1640797740000|2021-12-29 17:09:00|2061.83|2041.83|2062.8|2042.8|2063.13|2043.13|2061.54|2041.54|20
1640797750000|2021-12-29 17:09:10|2062.56|2042.56|2061.64|2041.64|2062.8|2042.8|2061.64|2041.64|11
1640797760000|2021-12-29 17:09:20|2061.7|2041.7|2059.46|2039.46|2061.7|2041.7|2059.33|2039.33|26
1640797770000|2021-12-29 17:09:30|2059.47|2039.47|2060.38|2040.38|2060.38|2040.38|2059.06|2039.06|22
1640797780000|2021-12-29 17:09:40|2060.57|2040.57|2062.28|2042.28|2062.48|2042.48|2060.52|2040.52|27
1640797790000|2021-12-29 17:09:50|2062.46|2042.46|2062.59|2042.59|2062.59|2042.59|2062.46|2042.46|3
1640797800000|2021-12-29 17:10:00|2062.56|2042.56|2061.25|2041.25|2062.56|2042.56|2061.24|2041.24|17
1640797810000|2021-12-29 17:10:10|2061.16|2041.16|2061.53|2041.53|2061.58|2041.58|2061.16|2041.16|16
1640797820000|2021-12-29 17:10:20|2061.52|2041.52|2061.46|2041.46|2061.53|2041.53|2061.43|2041.43|17
1640797830000|2021-12-29 17:10:30|2061.49|2041.49|2061.47|2041.47|2061.5|2041.5|2061.45|2041.45|12
1640797840000|2021-12-29 17:10:40|2061.5|2041.5|2061.48|2041.48|2061.59|2041.59|2061.44|2041.44|6
1640797850000|2021-12-29 17:10:50|2061.73|2041.73|2062.48|2042.48|2062.48|2042.48|2061.61|2041.61|7
1640797860000|2021-12-29 17:11:00|2062.31|2042.31|2059.07|2039.07|2062.5|2042.5|2059.07|2039.07|28
1640797870000|2021-12-29 17:11:10|2058.98|2038.98|2059.39|2039.39|2059.47|2039.47|2058.86|2038.86|23
1640797880000|2021-12-29 17:11:20|2059.37|2039.37|2059.22|2039.22|2059.49|2039.49|2059.19|2039.19|12
1640797890000|2021-12-29 17:11:30|2059.19|2039.19|2060.19|2040.19|2060.19|2040.19|2059.19|2039.19|19
1640797900000|2021-12-29 17:11:40|2060.18|2040.18|2060.32|2040.32|2060.58|2040.58|2059.96|2039.96|17
1640797910000|2021-12-29 17:11:50|2060.46|2040.46|2058.62|2038.62|2060.49|2040.49|2058.62|2038.62|20
1640797920000|2021-12-29 17:12:00|2058.86|2038.86|2058.95|2038.95|2058.95|2038.95|2058.36|2038.36|24
1640797930000|2021-12-29 17:12:10|2058.97|2038.97|2058.44|2038.44|2059|2039|2058.2|2038.2|18
1640797940000|2021-12-29 17:12:20|2058.45|2038.45|2058.64|2038.64|2058.72|2038.72|2058.45|2038.45|27
1640797950000|2021-12-29 17:12:30|2058.52|2038.52|2058.43|2038.43|2058.53|2038.53|2058.42|2038.42|15
1640797960000|2021-12-29 17:12:40|2058.44|2038.44|2057.62|2037.62|2058.45|2038.45|2057.62|2037.62|17
1640797970000|2021-12-29 17:12:50|2057.61|2037.61|2057.47|2037.47|2057.63|2037.63|2057.47|2037.47|10
1640797980000|2021-12-29 17:13:00|2057.44|2037.44|2058.48|2038.48|2058.59|2038.59|2057.42|2037.42|15
1640797990000|2021-12-29 17:13:10|2058.44|2038.44|2060.36|2040.36|2060.36|2040.36|2058.42|2038.42|32
1640798000000|2021-12-29 17:13:20|2059.86|2039.86|2058.77|2038.77|2059.9|2039.9|2058.69|2038.69|16
1640798010000|2021-12-29 17:13:30|2058.49|2038.49|2057.75|2037.75|2058.49|2038.49|2057.66|2037.66|25
1640798020000|2021-12-29 17:13:40|2057.77|2037.77|2056.32|2036.32|2058.09|2038.09|2056.32|2036.32|24
1640798030000|2021-12-29 17:13:50|2056.31|2036.31|2056.42|2036.42|2056.49|2036.49|2056.31|2036.31|13
1640798040000|2021-12-29 17:14:00|2056.36|2036.36|2056.47|2036.47|2056.56|2036.56|2056.24|2036.24|18
1640798050000|2021-12-29 17:14:10|2056.48|2036.48|2056.26|2036.26|2056.56|2036.56|2056.19|2036.19|14
1640798060000|2021-12-29 17:14:20|2056.27|2036.27|2056.43|2036.43|2056.44|2036.44|2056.27|2036.27|16
1640798070000|2021-12-29 17:14:30|2056.41|2036.41|2056.45|2036.45|2056.61|2036.61|2056.36|2036.36|25
1640798080000|2021-12-29 17:14:40|2056.44|2036.44|2055.34|2035.34|2056.46|2036.46|2055.34|2035.34|26
1640798090000|2021-12-29 17:14:50|2055.46|2035.46|2055.42|2035.42|2055.64|2035.64|2055.05|2035.05|21
1640798100000|2021-12-29 17:15:00|2055.39|2035.39|2055.59|2035.59|2055.67|2035.67|2055.38|2035.38|30
1640798110000|2021-12-29 17:15:10|2055.57|2035.57|2055.59|2035.59|2055.78|2035.78|2055.53|2035.53|20
1640798120000|2021-12-29 17:15:20|2055.6|2035.6|2057.73|2037.73|2057.86|2037.86|2055.6|2035.6|32
1640798130000|2021-12-29 17:15:30|2058.41|2038.41|2059.9|2039.9|2060.07|2040.07|2058.4|2038.4|30
1640798140000|2021-12-29 17:15:40|2060|2040|2060.31|2040.31|2060.36|2040.36|2059.49|2039.49|32
1640798150000|2021-12-29 17:15:50|2060.3|2040.3|2060.29|2040.29|2060.31|2040.31|2060.29|2040.29|4
1640798160000|2021-12-29 17:16:00|2060.3|2040.3|2059.53|2039.53|2060.3|2040.3|2058.74|2038.74|25
1640798170000|2021-12-29 17:16:10|2059.52|2039.52|2059.75|2039.75|2059.82|2039.82|2059.37|2039.37|24
1640798180000|2021-12-29 17:16:20|2060.26|2040.26|2060.41|2040.41|2060.5|2040.5|2060.26|2040.26|11
1640798190000|2021-12-29 17:16:30|2060.38|2040.38|2059.66|2039.66|2060.5|2040.5|2059.66|2039.66|21
1640798200000|2021-12-29 17:16:40|2059.73|2039.73|2060.7|2040.7|2060.7|2040.7|2058.7|2038.7|18
1640798210000|2021-12-29 17:16:50|2060.82|2040.82|2061.45|2041.45|2061.48|2041.48|2060.82|2040.82|9
1640798220000|2021-12-29 17:17:00|2061.95|2041.95|2062.41|2042.41|2062.57|2042.57|2061.95|2041.95|5
1640798230000|2021-12-29 17:17:10|2062.47|2042.47|2062.41|2042.41|2062.47|2042.47|2062.41|2042.41|2
1640798240000|2021-12-29 17:17:20|2062.45|2042.45|2060.78|2040.78|2062.6|2042.6|2060.77|2040.77|23
1640798250000|2021-12-29 17:17:30|2060.52|2040.52|2060.53|2040.53|2060.63|2040.63|2060.38|2040.38|28
1640798260000|2021-12-29 17:17:40|2060.5|2040.5|2060.43|2040.43|2060.57|2040.57|2060.39|2040.39|21
1640798270000|2021-12-29 17:17:50|2060.48|2040.48|2059.84|2039.84|2060.48|2040.48|2059.75|2039.75|18
1640798280000|2021-12-29 17:18:00|2059.83|2039.83|2059.71|2039.71|2060.06|2040.06|2059.6|2039.6|23
1640798290000|2021-12-29 17:18:10|2059.81|2039.81|2059.49|2039.49|2059.86|2039.86|2059.49|2039.49|21
1640798300000|2021-12-29 17:18:20|2059.73|2039.73|2060.53|2040.53|2060.87|2040.87|2059.6|2039.6|29
1640798310000|2021-12-29 17:18:30|2060.86|2040.86|2060.79|2040.79|2060.93|2040.93|2060.5|2040.5|24
1640798320000|2021-12-29 17:18:40|2060.76|2040.76|2060.77|2040.77|2060.77|2040.77|2060.42|2040.42|11
1640798330000|2021-12-29 17:18:50|2060.66|2040.66|2060.49|2040.49|2060.66|2040.66|2060.47|2040.47|8
1640798340000|2021-12-29 17:19:00|2060.66|2040.66|2061.73|2041.73|2061.92|2041.92|2060.57|2040.57|23
1640798350000|2021-12-29 17:19:10|2061.74|2041.74|2061.67|2041.67|2062.15|2042.15|2061.67|2041.67|17
1640798360000|2021-12-29 17:19:20|2061.62|2041.62|2061.59|2041.59|2061.66|2041.66|2061.43|2041.43|18
1640798370000|2021-12-29 17:19:30|2061.6|2041.6|2062.29|2042.29|2062.29|2042.29|2061.58|2041.58|8
1640798380000|2021-12-29 17:19:40|2062.28|2042.28|2062.5|2042.5|2062.5|2042.5|2062.13|2042.13|19
1640798390000|2021-12-29 17:19:50|2062.49|2042.49|2062.36|2042.36|2063.24|2043.24|2062.36|2042.36|18
1640798400000|2021-12-29 17:20:00|2062.37|2042.37|2062.64|2042.64|2062.64|2042.64|2062.37|2042.37|18
1640798410000|2021-12-29 17:20:10|2062.59|2042.59|2062.64|2042.64|2062.68|2042.68|2062.52|2042.52|24
1640798420000|2021-12-29 17:20:20|2062.67|2042.67|2062.52|2042.52|2062.69|2042.69|2062.52|2042.52|6
1640798430000|2021-12-29 17:20:30|2062.58|2042.58|2062.55|2042.55|2062.58|2042.58|2062.5|2042.5|12
1640798440000|2021-12-29 17:20:40|2062.57|2042.57|2062.54|2042.54|2062.57|2042.57|2062.46|2042.46|15
1640798450000|2021-12-29 17:20:50|2062.46|2042.46|2062.31|2042.31|2062.49|2042.49|2062.24|2042.24|14
1640798460000|2021-12-29 17:21:00|2061.87|2041.87|2061.67|2041.67|2061.87|2041.87|2061.65|2041.65|14
1640798470000|2021-12-29 17:21:10|2061.69|2041.69|2062.23|2042.23|2062.23|2042.23|2061.69|2041.69|6
1640798480000|2021-12-29 17:21:20|2062.38|2042.38|2060.31|2040.31|2062.39|2042.39|2060.31|2040.31|17
1640798490000|2021-12-29 17:21:30|2060.25|2040.25|2059.59|2039.59|2060.48|2040.48|2059.59|2039.59|12
1640798500000|2021-12-29 17:21:40|2059.9|2039.9|2058.9|2038.9|2059.9|2039.9|2058.8|2038.8|29
1640798510000|2021-12-29 17:21:50|2058.89|2038.89|2057.88|2037.88|2058.91|2038.91|2057.29|2037.29|29
1640798520000|2021-12-29 17:22:00|2057.1|2037.1|2057.1|2037.1|2057.1|2037.1|2057|2037|12
1640798530000|2021-12-29 17:22:10|2057|2037|2056.64|2036.64|2057.2|2037.2|2056.64|2036.64|10
1640798540000|2021-12-29 17:22:20|2056.58|2036.58|2056.1|2036.1|2056.59|2036.59|2056.09|2036.09|20
1640798550000|2021-12-29 17:22:30|2056.28|2036.28|2057.33|2037.33|2057.35|2037.35|2056.28|2036.28|27
1640798560000|2021-12-29 17:22:40|2057.32|2037.32|2057.51|2037.51|2057.65|2037.65|2057.31|2037.31|21
1640798570000|2021-12-29 17:22:50|2057.06|2037.06|2057.19|2037.19|2057.43|2037.43|2057.05|2037.05|19
1640798580000|2021-12-29 17:23:00|2057.21|2037.21|2057.63|2037.63|2057.64|2037.64|2057.2|2037.2|19
1640798590000|2021-12-29 17:23:10|2057.5|2037.5|2057.66|2037.66|2057.66|2037.66|2057.47|2037.47|18
1640798600000|2021-12-29 17:23:20|2057.68|2037.68|2058.63|2038.63|2058.86|2038.86|2057.57|2037.57|27
1640798610000|2021-12-29 17:23:30|2058.64|2038.64|2057.74|2037.74|2058.64|2038.64|2057.51|2037.51|22
1640798620000|2021-12-29 17:23:40|2057.71|2037.71|2057.64|2037.64|2057.71|2037.71|2056.54|2036.54|22
1640798630000|2021-12-29 17:23:50|2057.58|2037.58|2056.3|2036.3|2057.58|2037.58|2056.3|2036.3|25
1640798640000|2021-12-29 17:24:00|2056.31|2036.31|2056.49|2036.49|2056.74|2036.74|2056.31|2036.31|23
1640798650000|2021-12-29 17:24:10|2056.54|2036.54|2056.59|2036.59|2056.59|2036.59|2056.38|2036.38|21
1640798660000|2021-12-29 17:24:20|2056.6|2036.6|2057.44|2037.44|2057.44|2037.44|2056.57|2036.57|25
1640798670000|2021-12-29 17:24:30|2057.43|2037.43|2056.76|2036.76|2057.45|2037.45|2056.67|2036.67|22
1640798680000|2021-12-29 17:24:40|2056.7|2036.7|2057.43|2037.43|2057.43|2037.43|2056.66|2036.66|16
1640798690000|2021-12-29 17:24:50|2057.44|2037.44|2057.92|2037.92|2057.92|2037.92|2057.43|2037.43|19
1640798700000|2021-12-29 17:25:00|2057.85|2037.85|2056.79|2036.79|2058.35|2038.35|2056.79|2036.79|28
1640798710000|2021-12-29 17:25:10|2056.77|2036.77|2056.96|2036.96|2057|2037|2056.62|2036.62|19
1640798720000|2021-12-29 17:25:20|2057.02|2037.02|2056.52|2036.52|2057.02|2037.02|2056.52|2036.52|17
1640798730000|2021-12-29 17:25:30|2056.72|2036.72|2056.64|2036.64|2056.85|2036.85|2056.34|2036.34|20
1640798740000|2021-12-29 17:25:40|2056.65|2036.65|2056.84|2036.84|2057.52|2037.52|2056.64|2036.64|20
1640798750000|2021-12-29 17:25:50|2056.83|2036.83|2056.51|2036.51|2056.88|2036.88|2056.51|2036.51|14
1640798760000|2021-12-29 17:26:00|2056.61|2036.61|2055.95|2035.95|2056.61|2036.61|2055.95|2035.95|20
1640798770000|2021-12-29 17:26:10|2055.96|2035.96|2056.48|2036.48|2056.48|2036.48|2055.83|2035.83|24
1640798780000|2021-12-29 17:26:20|2056.49|2036.49|2057.86|2037.86|2057.86|2037.86|2056.48|2036.48|10
1640798790000|2021-12-29 17:26:30|2058.25|2038.25|2058.25|2038.25|2058.25|2038.25|2058.25|2038.25|1
1640798800000|2021-12-29 17:26:40|2058.24|2038.24|2058.69|2038.69|2058.75|2038.75|2058.24|2038.24|8
1640798810000|2021-12-29 17:26:50|2058.62|2038.62|2058.66|2038.66|2058.66|2038.66|2058.62|2038.62|3
1640798820000|2021-12-29 17:27:00|2058.67|2038.67|2059.38|2039.38|2059.38|2039.38|2058.67|2038.67|7
1640798830000|2021-12-29 17:27:10|2059.56|2039.56|2060.63|2040.63|2060.87|2040.87|2059.47|2039.47|17
1640798840000|2021-12-29 17:27:20|2060.6|2040.6|2060.01|2040.01|2060.61|2040.61|2059.91|2039.91|22
1640798850000|2021-12-29 17:27:30|2059.93|2039.93|2059.77|2039.77|2059.93|2039.93|2059.77|2039.77|5
1640798860000|2021-12-29 17:27:40|2059.83|2039.83|2059.74|2039.74|2060.06|2040.06|2059.59|2039.59|12
1640798870000|2021-12-29 17:27:50|2059.69|2039.69|2059.56|2039.56|2059.79|2039.79|2059.56|2039.56|8
1640798880000|2021-12-29 17:28:00|2058.96|2038.96|2058.7|2038.7|2058.96|2038.96|2058.12|2038.12|23
1640798890000|2021-12-29 17:28:10|2058.68|2038.68|2058.94|2038.94|2059.34|2039.34|2058.68|2038.68|18
1640798900000|2021-12-29 17:28:20|2059.11|2039.11|2058.23|2038.23|2059.11|2039.11|2058.11|2038.11|16
1640798910000|2021-12-29 17:28:30|2058.24|2038.24|2058.4|2038.4|2058.51|2038.51|2057.62|2037.62|13
1640798920000|2021-12-29 17:28:40|2058.32|2038.32|2057.65|2037.65|2058.51|2038.51|2057.65|2037.65|20
1640798930000|2021-12-29 17:28:50|2057.57|2037.57|2057.16|2037.16|2057.57|2037.57|2057.04|2037.04|13
1640798940000|2021-12-29 17:29:00|2057.09|2037.09|2058.12|2038.12|2058.12|2038.12|2057.09|2037.09|17
1640798950000|2021-12-29 17:29:10|2058.14|2038.14|2058.5|2038.5|2058.87|2038.87|2057.73|2037.73|30
1640798960000|2021-12-29 17:29:20|2058.62|2038.62|2057.64|2037.64|2058.64|2038.64|2057.45|2037.45|25
1640798970000|2021-12-29 17:29:30|2057.45|2037.45|2057.34|2037.34|2057.46|2037.46|2057.34|2037.34|13
1640798980000|2021-12-29 17:29:40|2057.46|2037.46|2057.32|2037.32|2057.46|2037.46|2056.95|2036.95|21
1640798990000|2021-12-29 17:29:50|2057.4|2037.4|2056.88|2036.88|2057.4|2037.4|2056.88|2036.88|12
1640799000000|2021-12-29 17:30:00|2056.84|2036.84|2055.11|2035.11|2056.84|2036.84|2055.11|2035.11|33
1640799010000|2021-12-29 17:30:10|2055.12|2035.12|2055.7|2035.7|2056.36|2036.36|2055.12|2035.12|27
1640799020000|2021-12-29 17:30:20|2055.57|2035.57|2058.34|2038.34|2058.36|2038.36|2055.57|2035.57|35
1640799030000|2021-12-29 17:30:30|2058.35|2038.35|2058.52|2038.52|2058.7|2038.7|2058.34|2038.34|21
1640799040000|2021-12-29 17:30:40|2058.57|2038.57|2058.57|2038.57|2058.59|2038.59|2058.33|2038.33|27
1640799050000|2021-12-29 17:30:50|2058.56|2038.56|2058.61|2038.61|2059.17|2039.17|2058.04|2038.04|24
1640799060000|2021-12-29 17:31:00|2058.56|2038.56|2058.6|2038.6|2058.66|2038.66|2058.47|2038.47|5
1640799070000|2021-12-29 17:31:10|2058.58|2038.58|2056.98|2036.98|2058.58|2038.58|2056.49|2036.49|24
1640799080000|2021-12-29 17:31:20|2057.06|2037.06|2056.9|2036.9|2057.07|2037.07|2056.48|2036.48|22
1640799090000|2021-12-29 17:31:30|2056.77|2036.77|2056.04|2036.04|2056.79|2036.79|2055.72|2035.72|25
1640799100000|2021-12-29 17:31:40|2056.05|2036.05|2054.35|2034.35|2056.06|2036.06|2054.1|2034.1|33
1640799110000|2021-12-29 17:31:50|2054.41|2034.41|2052.19|2032.19|2054.41|2034.41|2052.17|2032.17|25
1640799120000|2021-12-29 17:32:00|2052.16|2032.16|2050.51|2030.51|2052.21|2032.21|2050.51|2030.51|24
1640799130000|2021-12-29 17:32:10|2050.31|2030.31|2049|2029|2050.46|2030.46|2048.99|2028.99|25
1640799140000|2021-12-29 17:32:20|2049.06|2029.06|2047.79|2027.79|2049.06|2029.06|2046.25|2026.25|35
1640799150000|2021-12-29 17:32:30|2047.95|2027.95|2048.21|2028.21|2048.22|2028.22|2047.92|2027.92|28
1640799160000|2021-12-29 17:32:40|2048.12|2028.12|2048.75|2028.75|2049.22|2029.22|2048.11|2028.11|13
1640799170000|2021-12-29 17:32:50|2048.77|2028.77|2051.01|2031.01|2051.38|2031.38|2048.67|2028.67|31
1640799180000|2021-12-29 17:33:00|2050.46|2030.46|2051.44|2031.44|2051.48|2031.48|2050.09|2030.09|35
1640799190000|2021-12-29 17:33:10|2051.41|2031.41|2051.88|2031.88|2052.6|2032.6|2051.41|2031.41|34
1640799200000|2021-12-29 17:33:20|2051.8|2031.8|2051.33|2031.33|2052.05|2032.05|2051.33|2031.33|25
1640799210000|2021-12-29 17:33:30|2051.39|2031.39|2051.77|2031.77|2052.01|2032.01|2051.38|2031.38|27
1640799220000|2021-12-29 17:33:40|2051.76|2031.76|2052.31|2032.31|2052.41|2032.41|2051.66|2031.66|22
1640799230000|2021-12-29 17:33:50|2052.41|2032.41|2051.7|2031.7|2052.41|2032.41|2051.45|2031.45|23
1640799240000|2021-12-29 17:34:00|2051.73|2031.73|2051.49|2031.49|2051.73|2031.73|2051.49|2031.49|16
1640799250000|2021-12-29 17:34:10|2051.55|2031.55|2051.46|2031.46|2051.58|2031.58|2051.41|2031.41|17
1640799260000|2021-12-29 17:34:20|2051.45|2031.45|2049.24|2029.24|2051.5|2031.5|2049.24|2029.24|20
1640799270000|2021-12-29 17:34:30|2049.33|2029.33|2048.19|2028.19|2049.33|2029.33|2047.8|2027.8|27
1640799280000|2021-12-29 17:34:40|2048.11|2028.11|2048.57|2028.57|2048.61|2028.61|2047.92|2027.92|23
1640799290000|2021-12-29 17:34:50|2048.56|2028.56|2048.36|2028.36|2048.85|2028.85|2048.25|2028.25|19
1640799300000|2021-12-29 17:35:00|2048.51|2028.51|2049.47|2029.47|2049.53|2029.53|2048.39|2028.39|29
1640799310000|2021-12-29 17:35:10|2049.48|2029.48|2050.8|2030.8|2051.53|2031.53|2049.45|2029.45|14
1640799320000|2021-12-29 17:35:20|2050.13|2030.13|2051.24|2031.24|2051.29|2031.29|2050.13|2030.13|6
1640799330000|2021-12-29 17:35:30|2051.02|2031.02|2050.03|2030.03|2051.02|2031.02|2050|2030|16
1640799340000|2021-12-29 17:35:40|2050.22|2030.22|2050.76|2030.76|2050.76|2030.76|2050.22|2030.22|16
1640799350000|2021-12-29 17:35:50|2050.74|2030.74|2050.6|2030.6|2050.76|2030.76|2050.31|2030.31|8
1640799360000|2021-12-29 17:36:00|2050.53|2030.53|2051.52|2031.52|2052.26|2032.26|2050.32|2030.32|31
1640799370000|2021-12-29 17:36:10|2051.79|2031.79|2051.7|2031.7|2052.16|2032.16|2051.63|2031.63|17
1640799380000|2021-12-29 17:36:20|2051.72|2031.72|2052.48|2032.48|2052.55|2032.55|2051.7|2031.7|18
1640799390000|2021-12-29 17:36:30|2052.49|2032.49|2053.01|2033.01|2053.06|2033.06|2052.46|2032.46|11
1640799400000|2021-12-29 17:36:40|2052.86|2032.86|2053.48|2033.48|2054.42|2034.42|2052.86|2032.86|20
1640799410000|2021-12-29 17:36:50|2053.37|2033.37|2052.55|2032.55|2053.39|2033.39|2052.55|2032.55|14
1640799420000|2021-12-29 17:37:00|2052.53|2032.53|2054.94|2034.94|2055.01|2035.01|2052.53|2032.53|26
1640799430000|2021-12-29 17:37:10|2054.97|2034.97|2055.17|2035.17|2055.39|2035.39|2054.97|2034.97|6
1640799440000|2021-12-29 17:37:20|2054.66|2034.66|2054.68|2034.68|2054.68|2034.68|2054.61|2034.61|3
1640799450000|2021-12-29 17:37:30|2054.54|2034.54|2054.54|2034.54|2054.54|2034.54|2054.54|2034.54|1
1640799460000|2021-12-29 17:37:40|2054.65|2034.65|2055.12|2035.12|2055.12|2035.12|2054.65|2034.65|3
1640799470000|2021-12-29 17:37:50|2055|2035|2054.55|2034.55|2055|2035|2054.55|2034.55|9
1640799480000|2021-12-29 17:38:00|2054.64|2034.64|2055.56|2035.56|2056.12|2036.12|2054.64|2034.64|24
1640799490000|2021-12-29 17:38:10|2055.71|2035.71|2055.96|2035.96|2056.41|2036.41|2055.56|2035.56|10
1640799500000|2021-12-29 17:38:20|2056.03|2036.03|2056.25|2036.25|2056.25|2036.25|2055.56|2035.56|16
1640799510000|2021-12-29 17:38:30|2056.7|2036.7|2057.13|2037.13|2057.35|2037.35|2056.7|2036.7|11
1640799520000|2021-12-29 17:38:40|2057.35|2037.35|2057.12|2037.12|2057.4|2037.4|2056.98|2036.98|13
1640799530000|2021-12-29 17:38:50|2057.19|2037.19|2057.53|2037.53|2057.6|2037.6|2057.08|2037.08|17
1640799540000|2021-12-29 17:39:00|2057.6|2037.6|2057.6|2037.6|2057.62|2037.62|2057.46|2037.46|19
1640799550000|2021-12-29 17:39:10|2057.41|2037.41|2057.14|2037.14|2057.6|2037.6|2056.43|2036.43|21
1640799560000|2021-12-29 17:39:20|2057.17|2037.17|2056.54|2036.54|2057.17|2037.17|2056.5|2036.5|16
1640799570000|2021-12-29 17:39:30|2056.51|2036.51|2055.61|2035.61|2056.51|2036.51|2055.61|2035.61|18
1640799580000|2021-12-29 17:39:40|2055.43|2035.43|2054.3|2034.3|2055.43|2035.43|2054.29|2034.29|26
1640799590000|2021-12-29 17:39:50|2054.56|2034.56|2053.56|2033.56|2054.56|2034.56|2053.56|2033.56|24
1640799600000|2021-12-29 17:40:00|2053.6|2033.6|2053.56|2033.56|2053.85|2033.85|2053.47|2033.47|9
1640799610000|2021-12-29 17:40:10|2053.63|2033.63|2054.12|2034.12|2054.18|2034.18|2053.63|2033.63|11
1640799620000|2021-12-29 17:40:20|2054.11|2034.11|2054.03|2034.03|2054.13|2034.13|2053.65|2033.65|12
1640799630000|2021-12-29 17:40:30|2053.82|2033.82|2053.43|2033.43|2053.82|2033.82|2053.43|2033.43|11
1640799640000|2021-12-29 17:40:40|2053.42|2033.42|2053.16|2033.16|2053.42|2033.42|2053.16|2033.16|2
1640799650000|2021-12-29 17:40:50|2053.17|2033.17|2053.51|2033.51|2053.51|2033.51|2053.09|2033.09|9
1640799660000|2021-12-29 17:41:00|2053.46|2033.46|2053.53|2033.53|2053.77|2033.77|2053.46|2033.46|15
1640799670000|2021-12-29 17:41:10|2053.67|2033.67|2053.7|2033.7|2054.05|2034.05|2053.65|2033.65|16
1640799680000|2021-12-29 17:41:20|2053.69|2033.69|2053.36|2033.36|2054.04|2034.04|2053.36|2033.36|15
1640799690000|2021-12-29 17:41:30|2053.21|2033.21|2054.32|2034.32|2054.44|2034.44|2053.08|2033.08|28
1640799700000|2021-12-29 17:41:40|2054.38|2034.38|2054.27|2034.27|2054.46|2034.46|2054.18|2034.18|27
1640799710000|2021-12-29 17:41:50|2054.22|2034.22|2055.15|2035.15|2055.15|2035.15|2054.22|2034.22|18
1640799720000|2021-12-29 17:42:00|2055.14|2035.14|2054.95|2034.95|2055.2|2035.2|2054.95|2034.95|3
1640799730000|2021-12-29 17:42:10|2055.2|2035.2|2056.42|2036.42|2056.42|2036.42|2054.95|2034.95|12
1640799740000|2021-12-29 17:42:20|2056.4|2036.4|2056.26|2036.26|2056.41|2036.41|2056.2|2036.2|5
1640799750000|2021-12-29 17:42:30|2056.29|2036.29|2056.42|2036.42|2056.43|2036.43|2056.29|2036.29|4
1640799760000|2021-12-29 17:42:40|2056.43|2036.43|2056.48|2036.48|2056.63|2036.63|2056.41|2036.41|8
1640799770000|2021-12-29 17:42:50|2056.5|2036.5|2056.59|2036.59|2056.63|2036.63|2056.5|2036.5|3
1640799780000|2021-12-29 17:43:00|2056.58|2036.58|2056.84|2036.84|2056.88|2036.88|2056.44|2036.44|9
1640799790000|2021-12-29 17:43:10|2057.26|2037.26|2058.01|2038.01|2058.23|2038.23|2057.15|2037.15|14
1640799800000|2021-12-29 17:43:20|2058.06|2038.06|2058.26|2038.26|2058.33|2038.33|2057.75|2037.75|11
1640799810000|2021-12-29 17:43:30|2058.18|2038.18|2056.53|2036.53|2058.28|2038.28|2056.53|2036.53|18
1640799820000|2021-12-29 17:43:40|2056.52|2036.52|2056.7|2036.7|2056.7|2036.7|2056.35|2036.35|23
1640799830000|2021-12-29 17:43:50|2056.71|2036.71|2055.88|2035.88|2057|2037|2055.88|2035.88|21
1640799840000|2021-12-29 17:44:00|2055.96|2035.96|2055.51|2035.51|2055.96|2035.96|2055.37|2035.37|11
1640799850000|2021-12-29 17:44:10|2055.44|2035.44|2057.41|2037.41|2057.46|2037.46|2055.44|2035.44|22
1640799860000|2021-12-29 17:44:20|2057.38|2037.38|2058.15|2038.15|2058.16|2038.16|2057.32|2037.32|18
1640799870000|2021-12-29 17:44:30|2058.16|2038.16|2058.48|2038.48|2058.48|2038.48|2058.06|2038.06|14
1640799880000|2021-12-29 17:44:40|2058.52|2038.52|2057.54|2037.54|2058.52|2038.52|2057.51|2037.51|18
1640799890000|2021-12-29 17:44:50|2057.6|2037.6|2057.5|2037.5|2057.84|2037.84|2056.93|2036.93|21
1640799900000|2021-12-29 17:45:00|2057.46|2037.46|2056.72|2036.72|2057.5|2037.5|2055.95|2035.95|19
1640799910000|2021-12-29 17:45:10|2056.5|2036.5|2056.69|2036.69|2056.79|2036.79|2056.16|2036.16|21
1640799920000|2021-12-29 17:45:20|2056.66|2036.66|2056.58|2036.58|2056.75|2036.75|2056.58|2036.58|11
1640799930000|2021-12-29 17:45:30|2056.48|2036.48|2056.48|2036.48|2056.48|2036.48|2056.48|2036.48|1
1640799940000|2021-12-29 17:45:40|2056.03|2036.03|2056.38|2036.38|2056.49|2036.49|2056.03|2036.03|6
1640799950000|2021-12-29 17:45:50|2055.98|2035.98|2056.5|2036.5|2056.5|2036.5|2055.88|2035.88|10
1640799960000|2021-12-29 17:46:00|2056.38|2036.38|2056.7|2036.7|2056.7|2036.7|2056.38|2036.38|5
1640799970000|2021-12-29 17:46:10|2056.52|2036.52|2056.52|2036.52|2056.52|2036.52|2056.52|2036.52|1
1640799980000|2021-12-29 17:46:20|2056.42|2036.42|2056.42|2036.42|2056.42|2036.42|2056.42|2036.42|1
1640799990000|2021-12-29 17:46:30|2056.41|2036.41|2056.16|2036.16|2056.43|2036.43|2056.15|2036.15|9
1640800000000|2021-12-29 17:46:40|2055.68|2035.68|2055.89|2035.89|2055.93|2035.93|2055.67|2035.67|8
1640800010000|2021-12-29 17:46:50|2055.84|2035.84|2055.64|2035.64|2055.84|2035.84|2055.64|2035.64|4
1640800020000|2021-12-29 17:47:00|2055.7|2035.7|2056.91|2036.91|2057.05|2037.05|2055.41|2035.41|26
1640800030000|2021-12-29 17:47:10|2056.86|2036.86|2057.26|2037.26|2057.39|2037.39|2056.86|2036.86|7
1640800040000|2021-12-29 17:47:20|2057.46|2037.46|2057.4|2037.4|2058.33|2038.33|2056.67|2036.67|26
1640800050000|2021-12-29 17:47:30|2057.55|2037.55|2057.44|2037.44|2057.55|2037.55|2057.24|2037.24|15
1640800060000|2021-12-29 17:47:40|2057.45|2037.45|2057.19|2037.19|2057.52|2037.52|2057.02|2037.02|16
1640800070000|2021-12-29 17:47:50|2056.79|2036.79|2056.53|2036.53|2056.79|2036.79|2056.43|2036.43|6
1640800080000|2021-12-29 17:48:00|2056.49|2036.49|2057.54|2037.54|2057.56|2037.56|2056.43|2036.43|14
1640800090000|2021-12-29 17:48:10|2057.59|2037.59|2057.29|2037.29|2057.59|2037.59|2057.29|2037.29|10
1640800100000|2021-12-29 17:48:20|2057.16|2037.16|2055.85|2035.85|2057.16|2037.16|2055.73|2035.73|12
1640800110000|2021-12-29 17:48:30|2055.79|2035.79|2052.77|2032.77|2055.87|2035.87|2052.66|2032.66|19
1640800120000|2021-12-29 17:48:40|2052.72|2032.72|2053.11|2033.11|2054.65|2034.65|2052.72|2032.72|26
1640800130000|2021-12-29 17:48:50|2053.29|2033.29|2053.87|2033.87|2054.03|2034.03|2053.15|2033.15|27
1640800140000|2021-12-29 17:49:00|2053.9|2033.9|2053.58|2033.58|2053.9|2033.9|2053.36|2033.36|18
1640800150000|2021-12-29 17:49:10|2053.59|2033.59|2054.24|2034.24|2054.26|2034.26|2053.59|2033.59|29
1640800160000|2021-12-29 17:49:20|2054.2|2034.2|2053.9|2033.9|2054.25|2034.25|2053.89|2033.89|21
1640800170000|2021-12-29 17:49:30|2053.92|2033.92|2053.91|2033.91|2053.92|2033.92|2053.77|2033.77|13
1640800180000|2021-12-29 17:49:40|2053.93|2033.93|2054.07|2034.07|2054.7|2034.7|2053.93|2033.93|31
1640800190000|2021-12-29 17:49:50|2053.91|2033.91|2053.67|2033.67|2054.19|2034.19|2053.6|2033.6|24
1640800200000|2021-12-29 17:50:00|2053.66|2033.66|2052.47|2032.47|2054.09|2034.09|2052.47|2032.47|21
1640800210000|2021-12-29 17:50:10|2052.46|2032.46|2050.25|2030.25|2052.54|2032.54|2050.06|2030.06|25
1640800220000|2021-12-29 17:50:20|2050.23|2030.23|2050.77|2030.77|2050.77|2030.77|2049.34|2029.34|22
1640800230000|2021-12-29 17:50:30|2050.48|2030.48|2050.62|2030.62|2050.64|2030.64|2050.23|2030.23|11
1640800240000|2021-12-29 17:50:40|2050.59|2030.59|2049.68|2029.68|2050.6|2030.6|2049.64|2029.64|22
1640800250000|2021-12-29 17:50:50|2049.63|2029.63|2050.06|2030.06|2050.41|2030.41|2049.6|2029.6|26
1640800260000|2021-12-29 17:51:00|2050.04|2030.04|2049.32|2029.32|2050.04|2030.04|2049.26|2029.26|14
1640800270000|2021-12-29 17:51:10|2048.61|2028.61|2047.96|2027.96|2048.65|2028.65|2047.64|2027.64|32
1640800280000|2021-12-29 17:51:20|2047.84|2027.84|2047.48|2027.48|2047.96|2027.96|2047.48|2027.48|24
1640800290000|2021-12-29 17:51:30|2047.51|2027.51|2047.81|2027.81|2047.81|2027.81|2047.48|2027.48|28
1640800300000|2021-12-29 17:51:40|2047.78|2027.78|2048.29|2028.29|2048.4|2028.4|2047.6|2027.6|23
1640800310000|2021-12-29 17:51:50|2048.28|2028.28|2046.37|2026.37|2048.31|2028.31|2046.34|2026.34|28
1640800320000|2021-12-29 17:52:00|2046.05|2026.05|2045.31|2025.31|2046.08|2026.08|2045.29|2025.29|28
1640800330000|2021-12-29 17:52:10|2045.3|2025.3|2045.35|2025.35|2046.21|2026.21|2045.3|2025.3|26
1640800340000|2021-12-29 17:52:20|2045.4|2025.4|2047.65|2027.65|2047.95|2027.95|2045.4|2025.4|37
1640800350000|2021-12-29 17:52:30|2047.72|2027.72|2049.69|2029.69|2049.73|2029.73|2047.72|2027.72|37
1640800360000|2021-12-29 17:52:40|2049.66|2029.66|2051.29|2031.29|2051.38|2031.38|2049.66|2029.66|23
1640800370000|2021-12-29 17:52:50|2051.55|2031.55|2052.04|2032.04|2052.04|2032.04|2051.29|2031.29|20
1640800380000|2021-12-29 17:53:00|2052|2032|2052.04|2032.04|2052.04|2032.04|2052|2032|2
1640800390000|2021-12-29 17:53:10|2052.05|2032.05|2052.06|2032.06|2052.36|2032.36|2051.56|2031.56|12
1640800400000|2021-12-29 17:53:20|2052.31|2032.31|2052.29|2032.29|2052.47|2032.47|2052.29|2032.29|5
1640800410000|2021-12-29 17:53:30|2052.13|2032.13|2051.83|2031.83|2052.5|2032.5|2051.67|2031.67|14
1640800420000|2021-12-29 17:53:40|2051.67|2031.67|2050.68|2030.68|2051.67|2031.67|2050.67|2030.67|19
1640800430000|2021-12-29 17:53:50|2050.79|2030.79|2051.33|2031.33|2051.85|2031.85|2050.78|2030.78|23
1640800440000|2021-12-29 17:54:00|2051.37|2031.37|2051.58|2031.58|2051.9|2031.9|2051.37|2031.37|24
1640800450000|2021-12-29 17:54:10|2051.62|2031.62|2053.33|2033.33|2053.33|2033.33|2051.3|2031.3|26
1640800460000|2021-12-29 17:54:20|2053.4|2033.4|2053.71|2033.71|2054.18|2034.18|2053.02|2033.02|35
1640800470000|2021-12-29 17:54:30|2053.72|2033.72|2052.38|2032.38|2053.87|2033.87|2051.78|2031.78|29
1640800480000|2021-12-29 17:54:40|2052.34|2032.34|2052.44|2032.44|2052.49|2032.49|2052.32|2032.32|16
1640800490000|2021-12-29 17:54:50|2052.38|2032.38|2052.51|2032.51|2052.55|2032.55|2052.38|2032.38|13
1640800500000|2021-12-29 17:55:00|2052.52|2032.52|2052.83|2032.83|2053.34|2033.34|2052.49|2032.49|29
1640800510000|2021-12-29 17:55:10|2052.85|2032.85|2053.27|2033.27|2053.29|2033.29|2052.59|2032.59|32
1640800520000|2021-12-29 17:55:20|2053.28|2033.28|2053.39|2033.39|2053.7|2033.7|2053.28|2033.28|21
1640800530000|2021-12-29 17:55:30|2053.35|2033.35|2053.43|2033.43|2053.56|2033.56|2053.35|2033.35|20
1640800540000|2021-12-29 17:55:40|2053.47|2033.47|2054.37|2034.37|2054.37|2034.37|2053.41|2033.41|23
1640800550000|2021-12-29 17:55:50|2054.46|2034.46|2054.73|2034.73|2055.39|2035.39|2054.46|2034.46|25
1640800560000|2021-12-29 17:56:00|2054.65|2034.65|2053.36|2033.36|2054.65|2034.65|2052.85|2032.85|31
1640800570000|2021-12-29 17:56:10|2052.98|2032.98|2052.49|2032.49|2052.98|2032.98|2052.44|2032.44|19
1640800580000|2021-12-29 17:56:20|2052.5|2032.5|2052.52|2032.52|2052.54|2032.54|2052.43|2032.43|13
1640800590000|2021-12-29 17:56:30|2052.55|2032.55|2051.49|2031.49|2052.55|2032.55|2051.27|2031.27|24
1640800600000|2021-12-29 17:56:40|2051.42|2031.42|2050.83|2030.83|2051.42|2031.42|2050.79|2030.79|16
1640800610000|2021-12-29 17:56:50|2050.82|2030.82|2051.49|2031.49|2051.49|2031.49|2050.44|2030.44|25
1640800620000|2021-12-29 17:57:00|2051.51|2031.51|2051.79|2031.79|2051.81|2031.81|2051.47|2031.47|21
1640800630000|2021-12-29 17:57:10|2051.75|2031.75|2051.73|2031.73|2052.01|2032.01|2051.72|2031.72|20
1640800640000|2021-12-29 17:57:20|2051.74|2031.74|2051.73|2031.73|2052.09|2032.09|2051.71|2031.71|14
1640800650000|2021-12-29 17:57:30|2051.83|2031.83|2050.8|2030.8|2051.83|2031.83|2050.76|2030.76|17
1640800660000|2021-12-29 17:57:40|2050.71|2030.71|2051.85|2031.85|2051.85|2031.85|2050.64|2030.64|24
1640800670000|2021-12-29 17:57:50|2052.13|2032.13|2053.03|2033.03|2053.03|2033.03|2052.09|2032.09|21
1640800680000|2021-12-29 17:58:00|2053.09|2033.09|2054.4|2034.4|2054.43|2034.43|2053.09|2033.09|25
1640800690000|2021-12-29 17:58:10|2054.26|2034.26|2054.46|2034.46|2054.88|2034.88|2054.26|2034.26|9
1640800700000|2021-12-29 17:58:20|2054.49|2034.49|2053.61|2033.61|2054.49|2034.49|2053.47|2033.47|19
1640800710000|2021-12-29 17:58:30|2053.57|2033.57|2053.52|2033.52|2053.6|2033.6|2053.5|2033.5|8
1640800720000|2021-12-29 17:58:40|2053.48|2033.48|2053.5|2033.5|2053.52|2033.52|2053.46|2033.46|11
1640800730000|2021-12-29 17:58:50|2053.51|2033.51|2052.26|2032.26|2053.51|2033.51|2052.26|2032.26|16
1640800740000|2021-12-29 17:59:00|2052.28|2032.28|2050.7|2030.7|2052.31|2032.31|2050.7|2030.7|28
1640800750000|2021-12-29 17:59:10|2050.71|2030.71|2050.53|2030.53|2050.79|2030.79|2050.53|2030.53|15
1640800760000|2021-12-29 17:59:20|2050.68|2030.68|2050.6|2030.6|2050.81|2030.81|2050.27|2030.27|14
1640800770000|2021-12-29 17:59:30|2050.54|2030.54|2049.68|2029.68|2050.54|2030.54|2049.65|2029.65|18
1640800780000|2021-12-29 17:59:40|2049.47|2029.47|2049.63|2029.63|2049.74|2029.74|2049.36|2029.36|21
1640800790000|2021-12-29 17:59:50|2049.56|2029.56|2048.63|2028.63|2049.58|2029.58|2048.59|2028.59|23
1640800800000|2021-12-29 18:00:00|2048.8|2028.8|2048.63|2028.63|2048.8|2028.8|2048.6|2028.6|12
1640800810000|2021-12-29 18:00:10|2048.53|2028.53|2049.71|2029.71|2049.71|2029.71|2048.53|2028.53|24
1640800820000|2021-12-29 18:00:20|2049.65|2029.65|2049.48|2029.48|2049.69|2029.69|2048.85|2028.85|18
1640800830000|2021-12-29 18:00:30|2049.51|2029.51|2050.43|2030.43|2050.51|2030.51|2049.51|2029.51|11
1640800840000|2021-12-29 18:00:40|2050.52|2030.52|2050.53|2030.53|2050.53|2030.53|2050.51|2030.51|4
1640800850000|2021-12-29 18:00:50|2050.54|2030.54|2051.07|2031.07|2051.08|2031.08|2050.4|2030.4|18
1640800860000|2021-12-29 18:01:00|2051.3|2031.3|2051.54|2031.54|2051.54|2031.54|2051.28|2031.28|3
1640800870000|2021-12-29 18:01:10|2051.5|2031.5|2051.53|2031.53|2051.53|2031.53|2051.5|2031.5|2
1640800880000|2021-12-29 18:01:20|2051.58|2031.58|2052.8|2032.8|2052.87|2032.87|2051.58|2031.58|8
1640800890000|2021-12-29 18:01:30|2053.44|2033.44|2053.49|2033.49|2053.69|2033.69|2053.44|2033.44|5
1640800900000|2021-12-29 18:01:40|2053.64|2033.64|2054.65|2034.65|2054.98|2034.98|2053.57|2033.57|13
1640800910000|2021-12-29 18:01:50|2054.67|2034.67|2056.56|2036.56|2056.6|2036.6|2054.63|2034.63|15
1640800920000|2021-12-29 18:02:00|2056.6|2036.6|2056.58|2036.58|2056.6|2036.6|2056.57|2036.57|4
1640800930000|2021-12-29 18:02:10|2056.6|2036.6|2057.52|2037.52|2057.52|2037.52|2056.39|2036.39|18
1640800940000|2021-12-29 18:02:20|2057.5|2037.5|2057.57|2037.57|2057.57|2037.57|2057.5|2037.5|5
1640800950000|2021-12-29 18:02:30|2057.52|2037.52|2056.8|2036.8|2057.75|2037.75|2056.76|2036.76|18
1640800960000|2021-12-29 18:02:40|2056.76|2036.76|2057.07|2037.07|2057.1|2037.1|2056.64|2036.64|15
1640800970000|2021-12-29 18:02:50|2057.3|2037.3|2056.52|2036.52|2057.3|2037.3|2056.51|2036.51|9
1640800980000|2021-12-29 18:03:00|2056.44|2036.44|2055.59|2035.59|2056.5|2036.5|2055.59|2035.59|26
1640800990000|2021-12-29 18:03:10|2055.54|2035.54|2055.39|2035.39|2055.72|2035.72|2055.39|2035.39|26
1640801000000|2021-12-29 18:03:20|2055.45|2035.45|2054.52|2034.52|2055.45|2035.45|2054.29|2034.29|25
1640801010000|2021-12-29 18:03:30|2054.53|2034.53|2054.49|2034.49|2054.53|2034.53|2054.46|2034.46|16
1640801020000|2021-12-29 18:03:40|2054.46|2034.46|2055.69|2035.69|2055.86|2035.86|2054.46|2034.46|30
1640801030000|2021-12-29 18:03:50|2055.67|2035.67|2055.5|2035.5|2055.94|2035.94|2055.5|2035.5|16
1640801040000|2021-12-29 18:04:00|2055.34|2035.34|2054.54|2034.54|2055.34|2035.34|2053.95|2033.95|31
1640801050000|2021-12-29 18:04:10|2054.53|2034.53|2055.3|2035.3|2055.35|2035.35|2054.53|2034.53|23
1640801060000|2021-12-29 18:04:20|2055.29|2035.29|2054.47|2034.47|2055.44|2035.44|2054.28|2034.28|28
1640801070000|2021-12-29 18:04:30|2054.53|2034.53|2054.85|2034.85|2055.23|2035.23|2054.53|2034.53|14
1640801080000|2021-12-29 18:04:40|2054.86|2034.86|2054.59|2034.59|2054.86|2034.86|2054.58|2034.58|5
1640801090000|2021-12-29 18:04:50|2054.58|2034.58|2054.67|2034.67|2054.72|2034.72|2054.51|2034.51|16
1640801100000|2021-12-29 18:05:00|2054.69|2034.69|2053.04|2033.04|2054.78|2034.78|2052.93|2032.93|29
1640801110000|2021-12-29 18:05:10|2052.93|2032.93|2053.43|2033.43|2053.46|2033.46|2052.93|2032.93|23
1640801120000|2021-12-29 18:05:20|2053.44|2033.44|2053.48|2033.48|2053.48|2033.48|2053.43|2033.43|6
1640801130000|2021-12-29 18:05:30|2053.46|2033.46|2053.74|2033.74|2053.74|2033.74|2053.46|2033.46|7
1640801140000|2021-12-29 18:05:40|2053.71|2033.71|2053.71|2033.71|2053.72|2033.72|2053.68|2033.68|6
1640801150000|2021-12-29 18:05:50|2053.72|2033.72|2054.92|2034.92|2054.92|2034.92|2053.72|2033.72|11
1640801160000|2021-12-29 18:06:00|2054.9|2034.9|2054.8|2034.8|2055.05|2035.05|2054.8|2034.8|13
1640801170000|2021-12-29 18:06:10|2054.77|2034.77|2054.76|2034.76|2054.78|2034.78|2053.98|2033.98|25
1640801180000|2021-12-29 18:06:20|2054.75|2034.75|2054.6|2034.6|2054.75|2034.75|2054.49|2034.49|12
1640801190000|2021-12-29 18:06:30|2054.54|2034.54|2053.97|2033.97|2054.59|2034.59|2053.89|2033.89|10
1640801200000|2021-12-29 18:06:40|2053.94|2033.94|2056.99|2036.99|2057.07|2037.07|2053.83|2033.83|31
1640801210000|2021-12-29 18:06:50|2057.12|2037.12|2057.36|2037.36|2057.49|2037.49|2057.12|2037.12|8
1640801220000|2021-12-29 18:07:00|2057.31|2037.31|2057.96|2037.96|2058.46|2038.46|2057.31|2037.31|17
1640801230000|2021-12-29 18:07:10|2058.1|2038.1|2058.12|2038.12|2058.34|2038.34|2058.1|2038.1|6
1640801240000|2021-12-29 18:07:20|2058.28|2038.28|2058.33|2038.33|2058.33|2038.33|2058.28|2038.28|2
1640801250000|2021-12-29 18:07:30|2058.35|2038.35|2058.29|2038.29|2058.35|2038.35|2058.29|2038.29|2
1640801260000|2021-12-29 18:07:40|2058.27|2038.27|2059.12|2039.12|2059.22|2039.22|2058.27|2038.27|14
1640801270000|2021-12-29 18:07:50|2059.07|2039.07|2057.09|2037.09|2059.07|2039.07|2056.91|2036.91|15
1640801280000|2021-12-29 18:08:00|2057.08|2037.08|2056.87|2036.87|2057.09|2037.09|2056.87|2036.87|7
1640801290000|2021-12-29 18:08:10|2056.91|2036.91|2057.56|2037.56|2057.7|2037.7|2056.77|2036.77|19
1640801300000|2021-12-29 18:08:20|2057.6|2037.6|2057.6|2037.6|2057.67|2037.67|2057.55|2037.55|15
1640801310000|2021-12-29 18:08:30|2057.57|2037.57|2058.37|2038.37|2058.37|2038.37|2057.47|2037.47|17
1640801320000|2021-12-29 18:08:40|2058.35|2038.35|2057.84|2037.84|2058.37|2038.37|2057.82|2037.82|19
1640801330000|2021-12-29 18:08:50|2057.81|2037.81|2056.84|2036.84|2057.84|2037.84|2056.84|2036.84|17
1640801340000|2021-12-29 18:09:00|2056.81|2036.81|2057.67|2037.67|2057.69|2037.69|2056.81|2036.81|14
1640801350000|2021-12-29 18:09:10|2057.68|2037.68|2057.66|2037.66|2057.88|2037.88|2057.52|2037.52|18
1640801360000|2021-12-29 18:09:20|2057.7|2037.7|2058.77|2038.77|2058.77|2038.77|2057.59|2037.59|13
1640801370000|2021-12-29 18:09:30|2058.73|2038.73|2058.8|2038.8|2058.8|2038.8|2058.73|2038.73|3
1640801380000|2021-12-29 18:09:40|2058.76|2038.76|2058.92|2038.92|2059.17|2039.17|2058.76|2038.76|7
1640801390000|2021-12-29 18:09:50|2059.37|2039.37|2059.49|2039.49|2059.49|2039.49|2059.37|2039.37|4
1640801400000|2021-12-29 18:10:00|2059.39|2039.39|2057.48|2037.48|2059.39|2039.39|2057.37|2037.37|22
1640801410000|2021-12-29 18:10:10|2056.99|2036.99|2056.97|2036.97|2057.02|2037.02|2056.97|2036.97|5
1640801420000|2021-12-29 18:10:20|2056.9|2036.9|2056.93|2036.93|2056.93|2036.93|2056.85|2036.85|3
1640801430000|2021-12-29 18:10:30|2056.94|2036.94|2054.93|2034.93|2056.94|2036.94|2054.82|2034.82|19
1640801440000|2021-12-29 18:10:40|2054.84|2034.84|2055.53|2035.53|2055.53|2035.53|2054.84|2034.84|19
1640801450000|2021-12-29 18:10:50|2055.51|2035.51|2055.64|2035.64|2055.68|2035.68|2055.42|2035.42|17
1640801460000|2021-12-29 18:11:00|2055.68|2035.68|2055.76|2035.76|2055.79|2035.79|2055.63|2035.63|10
1640801470000|2021-12-29 18:11:10|2055.81|2035.81|2055.65|2035.65|2055.84|2035.84|2055.58|2035.58|20
1640801480000|2021-12-29 18:11:20|2055.61|2035.61|2055.72|2035.72|2055.78|2035.78|2055.51|2035.51|21
1640801490000|2021-12-29 18:11:30|2055.78|2035.78|2056.44|2036.44|2056.44|2036.44|2055.53|2035.53|21
1640801500000|2021-12-29 18:11:40|2056.45|2036.45|2056.36|2036.36|2056.46|2036.46|2056.3|2036.3|8
1640801510000|2021-12-29 18:11:50|2056.39|2036.39|2056.37|2036.37|2056.42|2036.42|2056.28|2036.28|5
1640801520000|2021-12-29 18:12:00|2056.38|2036.38|2054.81|2034.81|2056.63|2036.63|2054.78|2034.78|22
1640801530000|2021-12-29 18:12:10|2054.83|2034.83|2054.56|2034.56|2054.87|2034.87|2054.47|2034.47|26
1640801540000|2021-12-29 18:12:20|2054.49|2034.49|2055.26|2035.26|2055.27|2035.27|2054.49|2034.49|29
1640801550000|2021-12-29 18:12:30|2055.25|2035.25|2055.53|2035.53|2055.53|2035.53|2055.23|2035.23|8
1640801560000|2021-12-29 18:12:40|2055.57|2035.57|2056.57|2036.57|2056.57|2036.57|2055.54|2035.54|10
1640801570000|2021-12-29 18:12:50|2056.58|2036.58|2056.59|2036.59|2056.6|2036.6|2056.55|2036.55|12
1640801580000|2021-12-29 18:13:00|2056.6|2036.6|2056.96|2036.96|2057.11|2037.11|2056.55|2036.55|16
1640801590000|2021-12-29 18:13:10|2057.04|2037.04|2058.38|2038.38|2058.39|2038.39|2056.96|2036.96|18
1640801600000|2021-12-29 18:13:20|2058.36|2038.36|2059.06|2039.06|2059.1|2039.1|2058.34|2038.34|16
1640801610000|2021-12-29 18:13:30|2059.13|2039.13|2059.23|2039.23|2059.28|2039.28|2058.98|2038.98|19
1640801620000|2021-12-29 18:13:40|2059.03|2039.03|2059.23|2039.23|2059.23|2039.23|2059.03|2039.03|3
1640801630000|2021-12-29 18:13:50|2059.19|2039.19|2057.49|2037.49|2059.19|2039.19|2057.48|2037.48|17
1640801640000|2021-12-29 18:14:00|2057.46|2037.46|2057.34|2037.34|2057.56|2037.56|2057.28|2037.28|20
1640801650000|2021-12-29 18:14:10|2057.3|2037.3|2056.98|2036.98|2057.3|2037.3|2056.98|2036.98|5
1640801660000|2021-12-29 18:14:20|2056.77|2036.77|2056.82|2036.82|2056.92|2036.92|2056.77|2036.77|11
1640801670000|2021-12-29 18:14:30|2056.8|2036.8|2056.97|2036.97|2057|2037|2056.8|2036.8|12
1640801680000|2021-12-29 18:14:40|2056.78|2036.78|2056.46|2036.46|2056.81|2036.81|2056.42|2036.42|14
1640801690000|2021-12-29 18:14:50|2056.43|2036.43|2056.59|2036.59|2056.6|2036.6|2056.41|2036.41|15
1640801700000|2021-12-29 18:15:00|2056.6|2036.6|2058.72|2038.72|2058.72|2038.72|2056.51|2036.51|21
1640801710000|2021-12-29 18:15:10|2059.15|2039.15|2059.08|2039.08|2059.28|2039.28|2059.08|2039.08|8
1640801720000|2021-12-29 18:15:20|2059.11|2039.11|2059.27|2039.27|2059.27|2039.27|2059.11|2039.11|4
1640801730000|2021-12-29 18:15:30|2059.24|2039.24|2058.72|2038.72|2059.32|2039.32|2058.42|2038.42|24
1640801740000|2021-12-29 18:15:40|2058.75|2038.75|2059.2|2039.2|2059.2|2039.2|2058.63|2038.63|10
1640801750000|2021-12-29 18:15:50|2059.16|2039.16|2058.85|2038.85|2059.16|2039.16|2058.85|2038.85|7
1640801760000|2021-12-29 18:16:00|2058.82|2038.82|2058.5|2038.5|2058.82|2038.82|2058.43|2038.43|18
1640801770000|2021-12-29 18:16:10|2058.46|2038.46|2058.38|2038.38|2058.58|2038.58|2058.11|2038.11|25
1640801780000|2021-12-29 18:16:20|2058.18|2038.18|2058.35|2038.35|2058.54|2038.54|2058.18|2038.18|18
1640801790000|2021-12-29 18:16:30|2058.62|2038.62|2059.13|2039.13|2059.13|2039.13|2058.57|2038.57|16
1640801800000|2021-12-29 18:16:40|2059.09|2039.09|2059.33|2039.33|2059.33|2039.33|2059.09|2039.09|4
1640801810000|2021-12-29 18:16:50|2059.54|2039.54|2061.45|2041.45|2061.45|2041.45|2059.54|2039.54|25
1640801820000|2021-12-29 18:17:00|2061.46|2041.46|2062.87|2042.87|2062.87|2042.87|2061.37|2041.37|15
1640801830000|2021-12-29 18:17:10|2062.91|2042.91|2063.58|2043.58|2063.7|2043.7|2062.72|2042.72|25
1640801840000|2021-12-29 18:17:20|2063.4|2043.4|2063|2043|2063.4|2043.4|2062.41|2042.41|33
1640801850000|2021-12-29 18:17:30|2063.04|2043.04|2063.52|2043.52|2063.77|2043.77|2063.04|2043.04|26
1640801860000|2021-12-29 18:17:40|2063.49|2043.49|2064.48|2044.48|2064.54|2044.54|2063.45|2043.45|14
1640801870000|2021-12-29 18:17:50|2064.5|2044.5|2064.87|2044.87|2064.9|2044.9|2064.48|2044.48|21
1640801880000|2021-12-29 18:18:00|2064.91|2044.91|2065.25|2045.25|2065.26|2045.26|2064.89|2044.89|10
1640801890000|2021-12-29 18:18:10|2065.32|2045.32|2066.14|2046.14|2066.89|2046.89|2065.31|2045.31|19
1640801900000|2021-12-29 18:18:20|2066.44|2046.44|2066.41|2046.41|2066.52|2046.52|2066.4|2046.4|15
1640801910000|2021-12-29 18:18:30|2066.42|2046.42|2066.34|2046.34|2066.42|2046.42|2066.34|2046.34|8
1640801920000|2021-12-29 18:18:40|2066.36|2046.36|2066.86|2046.86|2066.88|2046.88|2066.34|2046.34|11
1640801930000|2021-12-29 18:18:50|2066.83|2046.83|2066.56|2046.56|2066.83|2046.83|2066.52|2046.52|6
1640801940000|2021-12-29 18:19:00|2066.53|2046.53|2067.59|2047.59|2067.59|2047.59|2066.53|2046.53|14
1640801950000|2021-12-29 18:19:10|2067.58|2047.58|2067.51|2047.51|2067.65|2047.65|2067.38|2047.38|8
1640801960000|2021-12-29 18:19:20|2067.49|2047.49|2067.93|2047.93|2067.93|2047.93|2067.49|2047.49|5
1640801970000|2021-12-29 18:19:30|2067.88|2047.88|2065.15|2045.15|2067.88|2047.88|2065.04|2045.04|18
1640801980000|2021-12-29 18:19:40|2065.08|2045.08|2065.49|2045.49|2065.86|2045.86|2065.08|2045.08|21
1640801990000|2021-12-29 18:19:50|2065.48|2045.48|2065.49|2045.49|2066.19|2046.19|2065.35|2045.35|22
1640802000000|2021-12-29 18:20:00|2065.51|2045.51|2065.22|2045.22|2065.52|2045.52|2064.6|2044.6|21
1640802010000|2021-12-29 18:20:10|2065.23|2045.23|2064.62|2044.62|2065.23|2045.23|2064.59|2044.59|12
1640802020000|2021-12-29 18:20:20|2064.57|2044.57|2064.81|2044.81|2064.86|2044.86|2064.5|2044.5|20
1640802030000|2021-12-29 18:20:30|2064.79|2044.79|2063.46|2043.46|2064.89|2044.89|2063.46|2043.46|24
1640802040000|2021-12-29 18:20:40|2063.39|2043.39|2063.47|2043.47|2063.57|2043.57|2063.31|2043.31|21
1640802050000|2021-12-29 18:20:50|2063.71|2043.71|2063.73|2043.73|2064|2044|2063.58|2043.58|9
1640802060000|2021-12-29 18:21:00|2063.74|2043.74|2062.71|2042.71|2063.87|2043.87|2062.67|2042.67|27
1640802070000|2021-12-29 18:21:10|2062.84|2042.84|2062.48|2042.48|2062.84|2042.84|2062.48|2042.48|13
1640802080000|2021-12-29 18:21:20|2062.49|2042.49|2062.55|2042.55|2062.55|2042.55|2061.67|2041.67|31
1640802090000|2021-12-29 18:21:30|2062.44|2042.44|2063.32|2043.32|2063.32|2043.32|2062.44|2042.44|20
1640802100000|2021-12-29 18:21:40|2063.56|2043.56|2062.91|2042.91|2063.6|2043.6|2062.91|2042.91|25
1640802110000|2021-12-29 18:21:50|2062.79|2042.79|2062.89|2042.89|2062.89|2042.89|2061.64|2041.64|28
1640802120000|2021-12-29 18:22:00|2063.12|2043.12|2063.99|2043.99|2064.19|2044.19|2062.59|2042.59|28
1640802130000|2021-12-29 18:22:10|2063.54|2043.54|2064.59|2044.59|2064.86|2044.86|2063.54|2043.54|25
1640802140000|2021-12-29 18:22:20|2064.65|2044.65|2064.81|2044.81|2064.81|2044.81|2064.65|2044.65|10
1640802150000|2021-12-29 18:22:30|2064.9|2044.9|2064.74|2044.74|2064.91|2044.91|2064.64|2044.64|12
1640802160000|2021-12-29 18:22:40|2064.79|2044.79|2064.75|2044.75|2064.87|2044.87|2064.74|2044.74|7
1640802170000|2021-12-29 18:22:50|2064.83|2044.83|2064.82|2044.82|2064.86|2044.86|2064.72|2044.72|11
1640802180000|2021-12-29 18:23:00|2064.79|2044.79|2063.02|2043.02|2064.82|2044.82|2063.02|2043.02|22
1640802190000|2021-12-29 18:23:10|2063.12|2043.12|2063.37|2043.37|2063.38|2043.38|2062.86|2042.86|24
1640802200000|2021-12-29 18:23:20|2063.41|2043.41|2063.33|2043.33|2063.44|2043.44|2063.33|2043.33|7
1640802210000|2021-12-29 18:23:30|2063.37|2043.37|2063.53|2043.53|2063.6|2043.6|2063.37|2043.37|12
1640802220000|2021-12-29 18:23:40|2063.6|2043.6|2064.47|2044.47|2064.47|2044.47|2063.53|2043.53|20
1640802230000|2021-12-29 18:23:50|2064.44|2044.44|2064.4|2044.4|2064.44|2044.44|2064.38|2044.38|4
1640802240000|2021-12-29 18:24:00|2064.45|2044.45|2065.07|2045.07|2065.07|2045.07|2064.43|2044.43|8
1640802250000|2021-12-29 18:24:10|2065.08|2045.08|2065.45|2045.45|2065.52|2045.52|2065.08|2045.08|3
1640802260000|2021-12-29 18:24:20|2065.54|2045.54|2066.99|2046.99|2066.99|2046.99|2065.54|2045.54|12
1640802270000|2021-12-29 18:24:30|2066.76|2046.76|2065.36|2045.36|2066.76|2046.76|2065.29|2045.29|22
1640802280000|2021-12-29 18:24:40|2065.37|2045.37|2064.87|2044.87|2065.45|2045.45|2064.76|2044.76|18
1640802290000|2021-12-29 18:24:50|2064.76|2044.76|2064.5|2044.5|2064.88|2044.88|2064.5|2044.5|11
1640802300000|2021-12-29 18:25:00|2064.49|2044.49|2065.42|2045.42|2065.42|2045.42|2064.41|2044.41|16
1640802310000|2021-12-29 18:25:10|2065.43|2045.43|2065.4|2045.4|2065.56|2045.56|2065.06|2045.06|23
1640802320000|2021-12-29 18:25:20|2065.39|2045.39|2066.34|2046.34|2066.34|2046.34|2065.39|2045.39|6
1640802330000|2021-12-29 18:25:30|2066.82|2046.82|2067.19|2047.19|2067.31|2047.31|2066.37|2046.37|30
1640802340000|2021-12-29 18:25:40|2067.2|2047.2|2067.38|2047.38|2067.42|2047.42|2067.18|2047.18|12
1640802350000|2021-12-29 18:25:50|2067.4|2047.4|2067.26|2047.26|2067.43|2047.43|2067.24|2047.24|15
1640802360000|2021-12-29 18:26:00|2067.36|2047.36|2066.4|2046.4|2067.37|2047.37|2065.93|2045.93|29
1640802370000|2021-12-29 18:26:10|2066.44|2046.44|2066.54|2046.54|2066.57|2046.57|2066.32|2046.32|17
1640802380000|2021-12-29 18:26:20|2066.53|2046.53|2066.35|2046.35|2066.53|2046.53|2066.3|2046.3|8
1640802390000|2021-12-29 18:26:30|2066.34|2046.34|2066.42|2046.42|2066.51|2046.51|2066.31|2046.31|17
1640802400000|2021-12-29 18:26:40|2066.25|2046.25|2065.28|2045.28|2066.25|2046.25|2065.28|2045.28|11
1640802410000|2021-12-29 18:26:50|2065.09|2045.09|2065.09|2045.09|2065.09|2045.09|2065.09|2045.09|1
1640802420000|2021-12-29 18:27:00|2064.99|2044.99|2064.99|2044.99|2064.99|2044.99|2064.99|2044.99|1
1640802430000|2021-12-29 18:27:10|2064.93|2044.93|2064.52|2044.52|2064.93|2044.93|2064.52|2044.52|7
1640802440000|2021-12-29 18:27:20|2064.6|2044.6|2064.54|2044.54|2064.63|2044.63|2064.5|2044.5|9
1640802450000|2021-12-29 18:27:30|2064.52|2044.52|2064.53|2044.53|2064.54|2044.54|2064.52|2044.52|3
1640802460000|2021-12-29 18:27:40|2064.85|2044.85|2064.74|2044.74|2064.91|2044.91|2064.24|2044.24|25
1640802470000|2021-12-29 18:27:50|2064.77|2044.77|2064.67|2044.67|2064.84|2044.84|2064.61|2044.61|13
1640802480000|2021-12-29 18:28:00|2064.62|2044.62|2062.59|2042.59|2064.72|2044.72|2062.57|2042.57|26
1640802490000|2021-12-29 18:28:10|2062.37|2042.37|2061.36|2041.36|2062.57|2042.57|2061.01|2041.01|27
1640802500000|2021-12-29 18:28:20|2061.42|2041.42|2062.04|2042.04|2062.17|2042.17|2061.42|2041.42|18
1640802510000|2021-12-29 18:28:30|2062.03|2042.03|2062.46|2042.46|2062.89|2042.89|2062.03|2042.03|17
1640802520000|2021-12-29 18:28:40|2062.47|2042.47|2062.99|2042.99|2062.99|2042.99|2062.46|2042.46|11
1640802530000|2021-12-29 18:28:50|2063.01|2043.01|2063.02|2043.02|2063.02|2043.02|2063.01|2043.01|2
1640802550000|2021-12-29 18:29:10|2063.05|2043.05|2063.23|2043.23|2063.31|2043.31|2063.05|2043.05|9
1640802560000|2021-12-29 18:29:20|2063.21|2043.21|2063.21|2043.21|2063.21|2043.21|2063.21|2043.21|1
1640802570000|2021-12-29 18:29:30|2063.2|2043.2|2062.93|2042.93|2063.2|2043.2|2062.71|2042.71|21
1640802580000|2021-12-29 18:29:40|2063.11|2043.11|2061.55|2041.55|2063.11|2043.11|2061.55|2041.55|26
1640802590000|2021-12-29 18:29:50|2061.53|2041.53|2061.4|2041.4|2061.53|2041.53|2061.14|2041.14|22
1640802600000|2021-12-29 18:30:00|2061.44|2041.44|2060.67|2040.67|2061.67|2041.67|2060.67|2040.67|34
1640802610000|2021-12-29 18:30:10|2060.63|2040.63|2058.87|2038.87|2060.63|2040.63|2058.87|2038.87|22
1640802620000|2021-12-29 18:30:20|2058.88|2038.88|2060.19|2040.19|2060.19|2040.19|2058.74|2038.74|24
1640802630000|2021-12-29 18:30:30|2060.18|2040.18|2061.58|2041.58|2061.75|2041.75|2060.17|2040.17|30
1640802640000|2021-12-29 18:30:40|2061.52|2041.52|2061.71|2041.71|2061.81|2041.81|2061.52|2041.52|14
1640802650000|2021-12-29 18:30:50|2061.66|2041.66|2060.81|2040.81|2061.66|2041.66|2060.68|2040.68|15
1640802660000|2021-12-29 18:31:00|2060.88|2040.88|2062.36|2042.36|2062.46|2042.46|2060.85|2040.85|30
1640802670000|2021-12-29 18:31:10|2062.27|2042.27|2062.81|2042.81|2062.81|2042.81|2062.19|2042.19|30
1640802680000|2021-12-29 18:31:20|2063.16|2043.16|2063.93|2043.93|2064.09|2044.09|2063.06|2043.06|15
1640802690000|2021-12-29 18:31:30|2064.16|2044.16|2063.45|2043.45|2064.2|2044.2|2063.42|2043.42|14
1640802700000|2021-12-29 18:31:40|2063.33|2043.33|2063.99|2043.99|2063.99|2043.99|2062.3|2042.3|23
1640802710000|2021-12-29 18:31:50|2063.9|2043.9|2065.06|2045.06|2065.06|2045.06|2063.73|2043.73|20
1640802720000|2021-12-29 18:32:00|2065.03|2045.03|2064.34|2044.34|2065.05|2045.05|2064.32|2044.32|29
1640802730000|2021-12-29 18:32:10|2064.35|2044.35|2064.37|2044.37|2064.63|2044.63|2064.33|2044.33|16
1640802740000|2021-12-29 18:32:20|2064.38|2044.38|2064.24|2044.24|2064.42|2044.42|2063.82|2043.82|23
1640802750000|2021-12-29 18:32:30|2064.23|2044.23|2064.66|2044.66|2064.69|2044.69|2063.97|2043.97|22
1640802760000|2021-12-29 18:32:40|2064.64|2044.64|2065.05|2045.05|2065.07|2045.07|2064.45|2044.45|17
1640802770000|2021-12-29 18:32:50|2065.07|2045.07|2065.07|2045.07|2065.08|2045.08|2065.03|2045.03|14
1640802780000|2021-12-29 18:33:00|2065.08|2045.08|2064.8|2044.8|2065.28|2045.28|2064.8|2044.8|26
1640802790000|2021-12-29 18:33:10|2064.42|2044.42|2064.43|2044.43|2064.71|2044.71|2064.31|2044.31|19
1640802800000|2021-12-29 18:33:20|2064.54|2044.54|2065.25|2045.25|2065.3|2045.3|2064.47|2044.47|22
1640802810000|2021-12-29 18:33:30|2065.24|2045.24|2065.09|2045.09|2065.28|2045.28|2064.46|2044.46|31
1640802820000|2021-12-29 18:33:40|2064.87|2044.87|2064.7|2044.7|2064.98|2044.98|2064.53|2044.53|18
1640802830000|2021-12-29 18:33:50|2064.66|2044.66|2064.91|2044.91|2064.91|2044.91|2064.58|2044.58|19
1640802840000|2021-12-29 18:34:00|2064.88|2044.88|2065.26|2045.26|2065.35|2045.35|2064.88|2044.88|22
1640802850000|2021-12-29 18:34:10|2065.22|2045.22|2066.07|2046.07|2066.07|2046.07|2065.18|2045.18|29
1640802860000|2021-12-29 18:34:20|2066.08|2046.08|2065.49|2045.49|2066.21|2046.21|2065.48|2045.48|29
1640802870000|2021-12-29 18:34:30|2065.59|2045.59|2065.49|2045.49|2065.61|2045.61|2065.29|2045.29|25
1640802880000|2021-12-29 18:34:40|2065.44|2045.44|2064.47|2044.47|2065.5|2045.5|2064.47|2044.47|14
1640802890000|2021-12-29 18:34:50|2064.43|2044.43|2064.44|2044.44|2064.51|2044.51|2064.43|2044.43|4
1640802900000|2021-12-29 18:35:00|2064.47|2044.47|2067.22|2047.22|2067.22|2047.22|2064.47|2044.47|37
1640802910000|2021-12-29 18:35:10|2066.87|2046.87|2066.5|2046.5|2066.87|2046.87|2066.5|2046.5|11
1640802920000|2021-12-29 18:35:20|2066.51|2046.51|2065.6|2045.6|2066.6|2046.6|2065.6|2045.6|22
1640802930000|2021-12-29 18:35:30|2065.71|2045.71|2065.29|2045.29|2065.74|2045.74|2065.29|2045.29|20
1640802940000|2021-12-29 18:35:40|2065.32|2045.32|2066.45|2046.45|2066.45|2046.45|2065.19|2045.19|32
1640802950000|2021-12-29 18:35:50|2066.46|2046.46|2065.53|2045.53|2066.54|2046.54|2065.51|2045.51|13
1640802960000|2021-12-29 18:36:00|2065.51|2045.51|2064.87|2044.87|2065.51|2045.51|2064.79|2044.79|27
1640802970000|2021-12-29 18:36:10|2064.92|2044.92|2066.12|2046.12|2066.12|2046.12|2064.92|2044.92|21
1640802980000|2021-12-29 18:36:20|2066.13|2046.13|2065.7|2045.7|2066.33|2046.33|2065.6|2045.6|24
1640802990000|2021-12-29 18:36:30|2065.77|2045.77|2066.22|2046.22|2066.59|2046.59|2065.77|2045.77|17
1640803000000|2021-12-29 18:36:40|2066.23|2046.23|2066.31|2046.31|2066.42|2046.42|2066.23|2046.23|19
1640803010000|2021-12-29 18:36:50|2066.32|2046.32|2065.48|2045.48|2066.32|2046.32|2065.09|2045.09|25
1640803020000|2021-12-29 18:37:00|2065.51|2045.51|2066.63|2046.63|2066.63|2046.63|2065.48|2045.48|25
1640803030000|2021-12-29 18:37:10|2066.58|2046.58|2066.36|2046.36|2067.31|2047.31|2066.36|2046.36|18
1640803040000|2021-12-29 18:37:20|2066.37|2046.37|2066.36|2046.36|2066.38|2046.38|2065.77|2045.77|17
1640803050000|2021-12-29 18:37:30|2066.27|2046.27|2065.13|2045.13|2066.47|2046.47|2064.91|2044.91|21
1640803060000|2021-12-29 18:37:40|2065.14|2045.14|2065.35|2045.35|2065.38|2045.38|2064.92|2044.92|19
1640803070000|2021-12-29 18:37:50|2065.19|2045.19|2065.13|2045.13|2065.24|2045.24|2065.09|2045.09|27
1640803080000|2021-12-29 18:38:00|2065|2045|2066.67|2046.67|2066.67|2046.67|2064.88|2044.88|26
1640803090000|2021-12-29 18:38:10|2066.99|2046.99|2067.14|2047.14|2067.15|2047.15|2066.99|2046.99|5
1640803100000|2021-12-29 18:38:20|2067.16|2047.16|2067.05|2047.05|2067.45|2047.45|2067.05|2047.05|7
1640803110000|2021-12-29 18:38:30|2067.33|2047.33|2066.64|2046.64|2067.33|2047.33|2066.64|2046.64|13
1640803120000|2021-12-29 18:38:40|2066.62|2046.62|2066.12|2046.12|2066.9|2046.9|2065.94|2045.94|15
1640803130000|2021-12-29 18:38:50|2066.09|2046.09|2063|2043|2066.09|2046.09|2062.36|2042.36|29
1640803140000|2021-12-29 18:39:00|2062.89|2042.89|2062.49|2042.49|2062.89|2042.89|2062.44|2042.44|32
1640803150000|2021-12-29 18:39:10|2062.3|2042.3|2060.35|2040.35|2062.3|2042.3|2059.51|2039.51|33
1640803160000|2021-12-29 18:39:20|2060.24|2040.24|2059.93|2039.93|2060.37|2040.37|2059.76|2039.76|28
1640803170000|2021-12-29 18:39:30|2059.94|2039.94|2058.98|2038.98|2060.05|2040.05|2058.98|2038.98|31
1640803180000|2021-12-29 18:39:40|2058.99|2038.99|2059.87|2039.87|2059.97|2039.97|2058.99|2038.99|26
1640803190000|2021-12-29 18:39:50|2059.97|2039.97|2061.16|2041.16|2061.19|2041.19|2059.62|2039.62|29
1640803200000|2021-12-29 18:40:00|2061.15|2041.15|2061.07|2041.07|2061.54|2041.54|2060.77|2040.77|24
1640803210000|2021-12-29 18:40:10|2061.08|2041.08|2061.11|2041.11|2061.71|2041.71|2060.93|2040.93|23
1640803220000|2021-12-29 18:40:20|2061.03|2041.03|2061.54|2041.54|2061.54|2041.54|2060.94|2040.94|25
1640803230000|2021-12-29 18:40:30|2061.53|2041.53|2062.62|2042.62|2062.64|2042.64|2061.53|2041.53|18
1640803240000|2021-12-29 18:40:40|2062.59|2042.59|2060.5|2040.5|2062.59|2042.59|2060.5|2040.5|19
1640803250000|2021-12-29 18:40:50|2060.02|2040.02|2060.2|2040.2|2060.59|2040.59|2060.02|2040.02|26
1640803260000|2021-12-29 18:41:00|2060.17|2040.17|2060.56|2040.56|2060.6|2040.6|2060.01|2040.01|26
1640803270000|2021-12-29 18:41:10|2060.54|2040.54|2060.53|2040.53|2060.61|2040.61|2060.5|2040.5|16
1640803280000|2021-12-29 18:41:20|2060.52|2040.52|2061.45|2041.45|2061.53|2041.53|2060.52|2040.52|25
1640803290000|2021-12-29 18:41:30|2061.43|2041.43|2062.23|2042.23|2062.23|2042.23|2061.43|2041.43|20
1640803300000|2021-12-29 18:41:40|2062.21|2042.21|2061.37|2041.37|2062.21|2042.21|2061.35|2041.35|18
1640803310000|2021-12-29 18:41:50|2061.36|2041.36|2060.57|2040.57|2061.37|2041.37|2059.94|2039.94|23
1640803320000|2021-12-29 18:42:00|2060.58|2040.58|2060.62|2040.62|2060.66|2040.66|2060.57|2040.57|11
1640803330000|2021-12-29 18:42:10|2060.52|2040.52|2059.89|2039.89|2060.58|2040.58|2059.77|2039.77|27
1640803340000|2021-12-29 18:42:20|2059.63|2039.63|2059.57|2039.57|2059.91|2039.91|2059.48|2039.48|25
1640803350000|2021-12-29 18:42:30|2059.58|2039.58|2059.25|2039.25|2060|2040|2059.19|2039.19|20
1640803360000|2021-12-29 18:42:40|2059.26|2039.26|2058.6|2038.6|2059.27|2039.27|2058.6|2038.6|21
1640803370000|2021-12-29 18:42:50|2058.62|2038.62|2058.61|2038.61|2058.62|2038.62|2058.6|2038.6|3
1640803380000|2021-12-29 18:43:00|2058.58|2038.58|2058.16|2038.16|2058.58|2038.58|2058.15|2038.15|10
1640803390000|2021-12-29 18:43:10|2058.2|2038.2|2058.2|2038.2|2058.2|2038.2|2058.15|2038.15|6
1640803400000|2021-12-29 18:43:20|2057.97|2037.97|2058.37|2038.37|2058.39|2038.39|2057.7|2037.7|21
1640803410000|2021-12-29 18:43:30|2058.38|2038.38|2058.75|2038.75|2059.26|2039.26|2058.38|2038.38|17
1640803420000|2021-12-29 18:43:40|2058.77|2038.77|2058.72|2038.72|2059.1|2039.1|2058.71|2038.71|11
1640803430000|2021-12-29 18:43:50|2058.71|2038.71|2058.75|2038.75|2059.09|2039.09|2058.65|2038.65|11
1640803440000|2021-12-29 18:44:00|2058.73|2038.73|2057.4|2037.4|2058.73|2038.73|2057.19|2037.19|20
1640803450000|2021-12-29 18:44:10|2056.35|2036.35|2055.97|2035.97|2056.37|2036.37|2055.95|2035.95|7
1640803460000|2021-12-29 18:44:20|2055.99|2035.99|2054.64|2034.64|2056.41|2036.41|2054.39|2034.39|33
1640803470000|2021-12-29 18:44:30|2055.13|2035.13|2054.7|2034.7|2055.43|2035.43|2054.66|2034.66|16
1640803480000|2021-12-29 18:44:40|2054.66|2034.66|2055.42|2035.42|2055.42|2035.42|2054.66|2034.66|12
1640803490000|2021-12-29 18:44:50|2055.47|2035.47|2055.11|2035.11|2055.58|2035.58|2055.11|2035.11|9
1640803500000|2021-12-29 18:45:00|2055.1|2035.1|2054.6|2034.6|2055.1|2035.1|2054.58|2034.58|24
1640803510000|2021-12-29 18:45:10|2054.62|2034.62|2054.67|2034.67|2054.77|2034.77|2054.54|2034.54|16
1640803520000|2021-12-29 18:45:20|2054.65|2034.65|2054.32|2034.32|2054.65|2034.65|2054.09|2034.09|13
1640803530000|2021-12-29 18:45:30|2054.21|2034.21|2054.48|2034.48|2054.56|2034.56|2054.21|2034.21|10
1640803540000|2021-12-29 18:45:40|2054.59|2034.59|2054.4|2034.4|2054.59|2034.59|2054.34|2034.34|10
1640803550000|2021-12-29 18:45:50|2054.55|2034.55|2054.62|2034.62|2054.62|2034.62|2054.52|2034.52|6
1640803560000|2021-12-29 18:46:00|2054.6|2034.6|2054.13|2034.13|2054.6|2034.6|2053.8|2033.8|13
1640803570000|2021-12-29 18:46:10|2053.78|2033.78|2053.67|2033.67|2053.89|2033.89|2053.29|2033.29|17
1640803580000|2021-12-29 18:46:20|2053.66|2033.66|2053.07|2033.07|2053.66|2033.66|2052.86|2032.86|14
1640803590000|2021-12-29 18:46:30|2053.12|2033.12|2049.94|2029.94|2053.27|2033.27|2049.59|2029.59|30
1640803600000|2021-12-29 18:46:40|2049.59|2029.59|2050.95|2030.95|2051.07|2031.07|2049.59|2029.59|32
1640803610000|2021-12-29 18:46:50|2050.85|2030.85|2049|2029|2050.85|2030.85|2049|2029|13
1640803620000|2021-12-29 18:47:00|2048.98|2028.98|2047.75|2027.75|2049.23|2029.23|2047.75|2027.75|23
1640803630000|2021-12-29 18:47:10|2047.68|2027.68|2049.03|2029.03|2049.03|2029.03|2047.33|2027.33|18
1640803640000|2021-12-29 18:47:20|2049.04|2029.04|2048.99|2028.99|2049.13|2029.13|2048.99|2028.99|8
1640803650000|2021-12-29 18:47:30|2049.01|2029.01|2049.54|2029.54|2049.63|2029.63|2048.62|2028.62|14
1640803660000|2021-12-29 18:47:40|2049.57|2029.57|2049.7|2029.7|2049.7|2029.7|2049|2029|15
1640803670000|2021-12-29 18:47:50|2049.68|2029.68|2049.86|2029.86|2050.24|2030.24|2049.68|2029.68|7
1640803680000|2021-12-29 18:48:00|2050.24|2030.24|2049.72|2029.72|2050.24|2030.24|2049.68|2029.68|10
1640803690000|2021-12-29 18:48:10|2049.58|2029.58|2050.36|2030.36|2050.36|2030.36|2049.57|2029.57|8
1640803700000|2021-12-29 18:48:20|2050.34|2030.34|2049.66|2029.66|2050.34|2030.34|2049.49|2029.49|12
1640803710000|2021-12-29 18:48:30|2049.61|2029.61|2048.44|2028.44|2049.61|2029.61|2048.38|2028.38|16
1640803720000|2021-12-29 18:48:40|2047.78|2027.78|2047.44|2027.44|2047.82|2027.82|2047.42|2027.42|13
1640803730000|2021-12-29 18:48:50|2047.52|2027.52|2047.39|2027.39|2047.52|2027.52|2047.39|2027.39|2
1640803740000|2021-12-29 18:49:00|2047.27|2027.27|2048.48|2028.48|2048.62|2028.62|2047.24|2027.24|25
1640803750000|2021-12-29 18:49:10|2048.56|2028.56|2048.46|2028.46|2048.56|2028.56|2048.39|2028.39|8
1640803760000|2021-12-29 18:49:20|2048.47|2028.47|2048.66|2028.66|2048.73|2028.73|2048.42|2028.42|18
1640803770000|2021-12-29 18:49:30|2048.69|2028.69|2048.68|2028.68|2048.69|2028.69|2048.65|2028.65|7
1640803780000|2021-12-29 18:49:40|2048.7|2028.7|2048.9|2028.9|2049.56|2029.56|2048.53|2028.53|23
1640803790000|2021-12-29 18:49:50|2048.72|2028.72|2047.91|2027.91|2048.99|2028.99|2047.91|2027.91|18
1640803800000|2021-12-29 18:50:00|2047.88|2027.88|2047.84|2027.84|2047.88|2027.88|2047.83|2027.83|3
1640803810000|2021-12-29 18:50:10|2047.87|2027.87|2048.08|2028.08|2048.08|2028.08|2047.87|2027.87|5
1640803820000|2021-12-29 18:50:20|2047.97|2027.97|2049.49|2029.49|2049.57|2029.57|2047.97|2027.97|28
1640803830000|2021-12-29 18:50:30|2049.43|2029.43|2048.05|2028.05|2049.43|2029.43|2048.05|2028.05|18
1640803840000|2021-12-29 18:50:40|2048.07|2028.07|2048.81|2028.81|2049.37|2029.37|2048.07|2028.07|29
1640803850000|2021-12-29 18:50:50|2048.4|2028.4|2047.99|2027.99|2048.4|2028.4|2047.81|2027.81|15
1640803860000|2021-12-29 18:51:00|2047.91|2027.91|2047.58|2027.58|2047.98|2027.98|2047.58|2027.58|12
1640803870000|2021-12-29 18:51:10|2047.56|2027.56|2047.04|2027.04|2047.78|2027.78|2046.67|2026.67|22
1640803880000|2021-12-29 18:51:20|2047.06|2027.06|2047.69|2027.69|2048.33|2028.33|2047.06|2027.06|25
1640803890000|2021-12-29 18:51:30|2047.62|2027.62|2047.49|2027.49|2047.88|2027.88|2047.48|2027.48|13
1640803900000|2021-12-29 18:51:40|2046.92|2026.92|2048.2|2028.2|2048.2|2028.2|2046.85|2026.85|21
1640803910000|2021-12-29 18:51:50|2048.18|2028.18|2049.57|2029.57|2049.57|2029.57|2048.17|2028.17|8
1640803920000|2021-12-29 18:52:00|2049.61|2029.61|2049.94|2029.94|2049.95|2029.95|2049.57|2029.57|6
1640803930000|2021-12-29 18:52:10|2050.46|2030.46|2050.46|2030.46|2050.51|2030.51|2050.46|2030.46|8
1640803940000|2021-12-29 18:52:20|2050.45|2030.45|2051.36|2031.36|2051.43|2031.43|2050.45|2030.45|13
1640803950000|2021-12-29 18:52:30|2051.39|2031.39|2051.7|2031.7|2051.93|2031.93|2051.39|2031.39|13
1640803960000|2021-12-29 18:52:40|2051.64|2031.64|2049.96|2029.96|2051.64|2031.64|2049.96|2029.96|9
1640803970000|2021-12-29 18:52:50|2049.38|2029.38|2049.64|2029.64|2049.92|2029.92|2049.2|2029.2|7
1640803980000|2021-12-29 18:53:00|2049.74|2029.74|2049.74|2029.74|2049.81|2029.81|2049.38|2029.38|4
1640803990000|2021-12-29 18:53:10|2049.38|2029.38|2048.64|2028.64|2049.38|2029.38|2048.64|2028.64|7
1640804000000|2021-12-29 18:53:20|2048.53|2028.53|2048.28|2028.28|2048.53|2028.53|2048.1|2028.1|6
1640804010000|2021-12-29 18:53:30|2048.22|2028.22|2047.81|2027.81|2048.28|2028.28|2047.8|2027.8|6
1640804020000|2021-12-29 18:53:40|2047.71|2027.71|2047.37|2027.37|2047.93|2027.93|2047.37|2027.37|11
1640804030000|2021-12-29 18:53:50|2047.52|2027.52|2047.44|2027.44|2047.52|2027.52|2047.32|2027.32|5
1640804040000|2021-12-29 18:54:00|2047.55|2027.55|2048.84|2028.84|2048.88|2028.88|2047.49|2027.49|18
1640804050000|2021-12-29 18:54:10|2048.81|2028.81|2049.48|2029.48|2049.54|2029.54|2048.8|2028.8|24
1640804060000|2021-12-29 18:54:20|2049.51|2029.51|2049.64|2029.64|2049.64|2029.64|2049.49|2029.49|12
1640804070000|2021-12-29 18:54:30|2049.78|2029.78|2049.95|2029.95|2049.99|2029.99|2049.75|2029.75|13
1640804080000|2021-12-29 18:54:40|2049.96|2029.96|2050.5|2030.5|2050.5|2030.5|2049.68|2029.68|22
1640804090000|2021-12-29 18:54:50|2050.59|2030.59|2049.98|2029.98|2050.69|2030.69|2049.91|2029.91|21
1640804100000|2021-12-29 18:55:00|2049.97|2029.97|2050.47|2030.47|2050.58|2030.58|2049.94|2029.94|18
1640804110000|2021-12-29 18:55:10|2050.61|2030.61|2051.42|2031.42|2051.42|2031.42|2050.61|2030.61|20
1640804120000|2021-12-29 18:55:20|2051.43|2031.43|2051.48|2031.48|2051.48|2031.48|2051.43|2031.43|4
1640804130000|2021-12-29 18:55:30|2051.43|2031.43|2051.41|2031.41|2051.43|2031.43|2051.38|2031.38|10
1640804140000|2021-12-29 18:55:40|2051.43|2031.43|2051.82|2031.82|2051.82|2031.82|2051.43|2031.43|11
1640804150000|2021-12-29 18:55:50|2052.36|2032.36|2052.38|2032.38|2052.39|2032.39|2052.36|2032.36|3
1640804160000|2021-12-29 18:56:00|2052.5|2032.5|2052.67|2032.67|2053.34|2033.34|2052.5|2032.5|21
1640804170000|2021-12-29 18:56:10|2052.63|2032.63|2052.45|2032.45|2052.7|2032.7|2052.45|2032.45|10
1640804180000|2021-12-29 18:56:20|2052.36|2032.36|2054.03|2034.03|2054.03|2034.03|2052.15|2032.15|19
1640804190000|2021-12-29 18:56:30|2054.05|2034.05|2054.1|2034.1|2054.24|2034.24|2054.05|2034.05|4
1640804200000|2021-12-29 18:56:40|2054.28|2034.28|2053.75|2033.75|2054.28|2034.28|2053.75|2033.75|8
1640804210000|2021-12-29 18:56:50|2053.76|2033.76|2054.05|2034.05|2054.52|2034.52|2053.72|2033.72|22
1640804220000|2021-12-29 18:57:00|2054.08|2034.08|2052.58|2032.58|2054.45|2034.45|2052.57|2032.57|19
1640804230000|2021-12-29 18:57:10|2052.6|2032.6|2051.67|2031.67|2053.14|2033.14|2051.67|2031.67|18
1640804240000|2021-12-29 18:57:20|2051.6|2031.6|2051.62|2031.62|2051.68|2031.68|2051.34|2031.34|25
1640804250000|2021-12-29 18:57:30|2051.53|2031.53|2051.86|2031.86|2051.87|2031.87|2051.45|2031.45|19
1640804260000|2021-12-29 18:57:40|2051.85|2031.85|2051.08|2031.08|2051.89|2031.89|2051.08|2031.08|16
1640804270000|2021-12-29 18:57:50|2051.06|2031.06|2051.01|2031.01|2051.06|2031.06|2050.96|2030.96|7
1640804280000|2021-12-29 18:58:00|2050.96|2030.96|2052.06|2032.06|2052.47|2032.47|2050.96|2030.96|13
1640804290000|2021-12-29 18:58:10|2052.04|2032.04|2052.66|2032.66|2052.75|2032.75|2052.04|2032.04|19
1640804300000|2021-12-29 18:58:20|2052.65|2032.65|2052.21|2032.21|2052.7|2032.7|2052|2032|21
1640804310000|2021-12-29 18:58:30|2052.2|2032.2|2052.73|2032.73|2052.74|2032.74|2052.1|2032.1|24
1640804320000|2021-12-29 18:58:40|2052.78|2032.78|2052.48|2032.48|2052.87|2032.87|2052.48|2032.48|24
1640804330000|2021-12-29 18:58:50|2052.47|2032.47|2052.69|2032.69|2052.69|2032.69|2052.47|2032.47|6
1640804340000|2021-12-29 18:59:00|2052.67|2032.67|2053.23|2033.23|2053.23|2033.23|2052.28|2032.28|26
1640804350000|2021-12-29 18:59:10|2053.28|2033.28|2054.64|2034.64|2054.85|2034.85|2053.28|2033.28|29
1640804360000|2021-12-29 18:59:20|2054.66|2034.66|2054.83|2034.83|2054.97|2034.97|2054.64|2034.64|15
1640804370000|2021-12-29 18:59:30|2054.84|2034.84|2055.12|2035.12|2055.21|2035.21|2054.84|2034.84|17
1640804380000|2021-12-29 18:59:40|2055.11|2035.11|2055.37|2035.37|2055.37|2035.37|2054.89|2034.89|9
1640804390000|2021-12-29 18:59:50|2055.35|2035.35|2054.55|2034.55|2055.37|2035.37|2054.51|2034.51|24
1640804400000|2021-12-29 19:00:00|2054.66|2034.66|2055.41|2035.41|2055.42|2035.42|2054.54|2034.54|23
1640804410000|2021-12-29 19:00:10|2055.42|2035.42|2054.59|2034.59|2055.43|2035.43|2054.59|2034.59|12
1640804420000|2021-12-29 19:00:20|2054.58|2034.58|2054.19|2034.19|2055.36|2035.36|2054.16|2034.16|25
1640804430000|2021-12-29 19:00:30|2054.26|2034.26|2054.62|2034.62|2054.62|2034.62|2054.04|2034.04|27
1640804440000|2021-12-29 19:00:40|2054.63|2034.63|2054.56|2034.56|2054.65|2034.65|2054.56|2034.56|6
1640804450000|2021-12-29 19:00:50|2054.53|2034.53|2054.45|2034.45|2054.53|2034.53|2053.71|2033.71|19
1640804460000|2021-12-29 19:01:00|2054.44|2034.44|2054.23|2034.23|2054.67|2034.67|2054.23|2034.23|17
1640804470000|2021-12-29 19:01:10|2054.2|2034.2|2054.51|2034.51|2054.56|2034.56|2054.01|2034.01|31
1640804480000|2021-12-29 19:01:20|2054.46|2034.46|2053.78|2033.78|2054.48|2034.48|2053.77|2033.77|25
1640804490000|2021-12-29 19:01:30|2053.82|2033.82|2054.43|2034.43|2054.51|2034.51|2053.78|2033.78|24
1640804500000|2021-12-29 19:01:40|2054.42|2034.42|2054.42|2034.42|2054.46|2034.46|2054.3|2034.3|20
1640804510000|2021-12-29 19:01:50|2054.46|2034.46|2053.04|2033.04|2054.49|2034.49|2052.87|2032.87|27
1640804520000|2021-12-29 19:02:00|2053.02|2033.02|2053.57|2033.57|2053.57|2033.57|2052.45|2032.45|23
1640804530000|2021-12-29 19:02:10|2053.58|2033.58|2054.45|2034.45|2054.54|2034.54|2053.58|2033.58|11
1640804540000|2021-12-29 19:02:20|2054.44|2034.44|2054.56|2034.56|2054.56|2034.56|2054.41|2034.41|14
1640804550000|2021-12-29 19:02:30|2054.58|2034.58|2054.82|2034.82|2054.98|2034.98|2054.52|2034.52|19
1640804560000|2021-12-29 19:02:40|2054.83|2034.83|2055.16|2035.16|2055.34|2035.34|2054.65|2034.65|10
1640804570000|2021-12-29 19:02:50|2055.18|2035.18|2054.12|2034.12|2055.18|2035.18|2054.12|2034.12|22
1640804580000|2021-12-29 19:03:00|2054.09|2034.09|2052.82|2032.82|2054.19|2034.19|2052.82|2032.82|28
1640804590000|2021-12-29 19:03:10|2052.79|2032.79|2053.47|2033.47|2053.55|2033.55|2052.79|2032.79|18
1640804600000|2021-12-29 19:03:20|2053.33|2033.33|2053.02|2033.02|2053.36|2033.36|2052.96|2032.96|8
1640804610000|2021-12-29 19:03:30|2052.96|2032.96|2051.37|2031.37|2052.96|2032.96|2051.37|2031.37|13
1640804620000|2021-12-29 19:03:40|2051.47|2031.47|2050.26|2030.26|2051.47|2031.47|2050.2|2030.2|20
1640804630000|2021-12-29 19:03:50|2050.33|2030.33|2049.4|2029.4|2050.7|2030.7|2049.4|2029.4|12
1640804640000|2021-12-29 19:04:00|2049.39|2029.39|2048.53|2028.53|2049.39|2029.39|2048.06|2028.06|23
1640804650000|2021-12-29 19:04:10|2048.66|2028.66|2050.29|2030.29|2050.29|2030.29|2048.66|2028.66|24
1640804660000|2021-12-29 19:04:20|2050.32|2030.32|2051.51|2031.51|2051.51|2031.51|2050.32|2030.32|13
1640804670000|2021-12-29 19:04:30|2051.49|2031.49|2050.81|2030.81|2051.5|2031.5|2050.81|2030.81|20
1640804680000|2021-12-29 19:04:40|2050.77|2030.77|2050.11|2030.11|2050.77|2030.77|2049.7|2029.7|19
1640804690000|2021-12-29 19:04:50|2050.17|2030.17|2050.14|2030.14|2050.29|2030.29|2049.9|2029.9|15
1640804700000|2021-12-29 19:05:00|2050.15|2030.15|2051.16|2031.16|2051.19|2031.19|2050.14|2030.14|12
1640804710000|2021-12-29 19:05:10|2051.17|2031.17|2051.28|2031.28|2051.28|2031.28|2051.1|2031.1|20
1640804720000|2021-12-29 19:05:20|2051.26|2031.26|2051.44|2031.44|2051.44|2031.44|2051.26|2031.26|11
1640804730000|2021-12-29 19:05:30|2051.39|2031.39|2051.39|2031.39|2051.39|2031.39|2051.33|2031.33|6
1640804740000|2021-12-29 19:05:40|2051.38|2031.38|2050.7|2030.7|2051.4|2031.4|2050.7|2030.7|15
1640804750000|2021-12-29 19:05:50|2050.73|2030.73|2050.6|2030.6|2051.18|2031.18|2050.59|2030.59|18
1640804760000|2021-12-29 19:06:00|2050.57|2030.57|2050.23|2030.23|2050.57|2030.57|2049.87|2029.87|20
1640804770000|2021-12-29 19:06:10|2050.21|2030.21|2049.73|2029.73|2050.6|2030.6|2049.73|2029.73|21
1640804780000|2021-12-29 19:06:20|2049.7|2029.7|2049.65|2029.65|2050.03|2030.03|2049.65|2029.65|14
1640804790000|2021-12-29 19:06:30|2049.62|2029.62|2048.79|2028.79|2049.7|2029.7|2048.79|2028.79|12
1640804800000|2021-12-29 19:06:40|2049|2029|2049|2029|2049|2029|2049|2029|1
1640804810000|2021-12-29 19:06:50|2048.77|2028.77|2048.52|2028.52|2049|2029|2048.52|2028.52|11
1640804820000|2021-12-29 19:07:00|2048.6|2028.6|2049.69|2029.69|2049.69|2029.69|2048.6|2028.6|21
1640804830000|2021-12-29 19:07:10|2049.23|2029.23|2049.05|2029.05|2049.27|2029.27|2049.05|2029.05|10
1640804840000|2021-12-29 19:07:20|2049.1|2029.1|2048.75|2028.75|2049.11|2029.11|2048.75|2028.75|15
1640804850000|2021-12-29 19:07:30|2048.71|2028.71|2047.83|2027.83|2048.71|2028.71|2047.83|2027.83|5
1640804860000|2021-12-29 19:07:40|2048.08|2028.08|2047.98|2027.98|2048.08|2028.08|2047.94|2027.94|3
1640804870000|2021-12-29 19:07:50|2047.91|2027.91|2047.78|2027.78|2047.91|2027.91|2047.78|2027.78|4
1640804880000|2021-12-29 19:08:00|2047.73|2027.73|2045.95|2025.95|2047.73|2027.73|2045.39|2025.39|25
1640804890000|2021-12-29 19:08:10|2044.98|2024.98|2043.6|2023.6|2045.22|2025.22|2043.6|2023.6|9
1640804900000|2021-12-29 19:08:20|2043.58|2023.58|2043.63|2023.63|2043.87|2023.87|2043.48|2023.48|16
1640804910000|2021-12-29 19:08:30|2043.6|2023.6|2043.43|2023.43|2043.63|2023.63|2043.13|2023.13|15
1640804920000|2021-12-29 19:08:40|2043.47|2023.47|2043.45|2023.45|2044.09|2024.09|2043.45|2023.45|14
1640804930000|2021-12-29 19:08:50|2043.5|2023.5|2043.54|2023.54|2043.79|2023.79|2043.42|2023.42|13
1640804940000|2021-12-29 19:09:00|2043.53|2023.53|2043.82|2023.82|2043.83|2023.83|2043.52|2023.52|8
1640804950000|2021-12-29 19:09:10|2043.53|2023.53|2043.42|2023.42|2043.53|2023.53|2043.32|2023.32|6
1640804960000|2021-12-29 19:09:20|2043.45|2023.45|2038.3|2018.3|2043.45|2023.45|2037.9|2017.9|29
1640804970000|2021-12-29 19:09:30|2038.5|2018.5|2040.51|2020.51|2041.32|2021.32|2038.5|2018.5|29
1640804980000|2021-12-29 19:09:40|2040.48|2020.48|2040.45|2020.45|2040.77|2020.77|2039.54|2019.54|27
1640804990000|2021-12-29 19:09:50|2040.5|2020.5|2035.82|2015.82|2040.69|2020.69|2035.82|2015.82|27
1640805000000|2021-12-29 19:10:00|2035.81|2015.81|2037.48|2017.48|2037.48|2017.48|2035.65|2015.65|35
1640805010000|2021-12-29 19:10:10|2037.47|2017.47|2037.82|2017.82|2038.44|2018.44|2037.29|2017.29|24
1640805020000|2021-12-29 19:10:20|2037.83|2017.83|2039.61|2019.61|2039.61|2019.61|2037.76|2017.76|16
1640805030000|2021-12-29 19:10:30|2039.78|2019.78|2038.64|2018.64|2039.91|2019.91|2038.51|2018.51|18
1640805040000|2021-12-29 19:10:40|2038.57|2018.57|2038.38|2018.38|2038.72|2018.72|2037.98|2017.98|25
1640805050000|2021-12-29 19:10:50|2038.37|2018.37|2038.73|2018.73|2039.03|2019.03|2038.37|2018.37|7
1640805060000|2021-12-29 19:11:00|2038.7|2018.7|2037.69|2017.69|2038.73|2018.73|2037.69|2017.69|16
1640805070000|2021-12-29 19:11:10|2037.66|2017.66|2038.02|2018.02|2038.02|2018.02|2037.66|2017.66|6
1640805080000|2021-12-29 19:11:20|2038.03|2018.03|2037.42|2017.42|2038.03|2018.03|2037.25|2017.25|14
1640805090000|2021-12-29 19:11:30|2036.99|2016.99|2036.99|2016.99|2036.99|2016.99|2036.99|2016.99|1
1640805100000|2021-12-29 19:11:40|2036.84|2016.84|2036.48|2016.48|2037.34|2017.34|2036.44|2016.44|15
1640805110000|2021-12-29 19:11:50|2036.53|2016.53|2036.69|2016.69|2036.72|2016.72|2036.3|2016.3|9
1640805120000|2021-12-29 19:12:00|2036.67|2016.67|2038.52|2018.52|2038.55|2018.55|2036.67|2016.67|21
1640805130000|2021-12-29 19:12:10|2038.55|2018.55|2039.8|2019.8|2039.8|2019.8|2038.55|2018.55|15
1640805140000|2021-12-29 19:12:20|2039.83|2019.83|2040.41|2020.41|2040.9|2020.9|2039.83|2019.83|13
1640805150000|2021-12-29 19:12:30|2040.16|2020.16|2041.26|2021.26|2041.42|2021.42|2040.16|2020.16|13
1640805160000|2021-12-29 19:12:40|2041.33|2021.33|2040.55|2020.55|2041.5|2021.5|2040.38|2020.38|29
1640805170000|2021-12-29 19:12:50|2040.56|2020.56|2039.68|2019.68|2040.56|2020.56|2039.68|2019.68|15
1640805180000|2021-12-29 19:13:00|2039.67|2019.67|2038.3|2018.3|2039.67|2019.67|2038.05|2018.05|30
1640805190000|2021-12-29 19:13:10|2038.19|2018.19|2033.37|2013.37|2038.57|2018.57|2032.3|2012.3|26
1640805200000|2021-12-29 19:13:20|2033.38|2013.38|2034.8|2014.8|2034.89|2014.89|2033.25|2013.25|29
1640805210000|2021-12-29 19:13:30|2034.48|2014.48|2034.99|2014.99|2035.37|2015.37|2034.31|2014.31|29
1640805220000|2021-12-29 19:13:40|2035.06|2015.06|2035.42|2015.42|2035.47|2015.47|2035.04|2015.04|23
1640805230000|2021-12-29 19:13:50|2035.43|2015.43|2035.65|2015.65|2036.3|2016.3|2035.3|2015.3|17
1640805240000|2021-12-29 19:14:00|2035.6|2015.6|2035.34|2015.34|2035.6|2015.6|2034.85|2014.85|14
1640805250000|2021-12-29 19:14:10|2035.51|2015.51|2035.5|2015.5|2035.51|2015.51|2035.37|2015.37|6
1640805260000|2021-12-29 19:14:20|2035.48|2015.48|2033.98|2013.98|2035.48|2015.48|2033.98|2013.98|16
1640805270000|2021-12-29 19:14:30|2033.83|2013.83|2034.84|2014.84|2034.84|2014.84|2033.63|2013.63|15
1640805280000|2021-12-29 19:14:40|2035.02|2015.02|2034.75|2014.75|2035.1|2015.1|2034.26|2014.26|25
1640805290000|2021-12-29 19:14:50|2034.57|2014.57|2034.7|2014.7|2035.28|2015.28|2034.57|2014.57|21
1640805300000|2021-12-29 19:15:00|2034.58|2014.58|2035.19|2015.19|2035.23|2015.23|2034.48|2014.48|18
1640805310000|2021-12-29 19:15:10|2035.21|2015.21|2034.98|2014.98|2035.6|2015.6|2034.98|2014.98|12
1640805320000|2021-12-29 19:15:20|2034.99|2014.99|2034.72|2014.72|2035.11|2015.11|2034.64|2014.64|9
1640805330000|2021-12-29 19:15:30|2034.68|2014.68|2034.71|2014.71|2034.93|2014.93|2034.64|2014.64|10
1640805340000|2021-12-29 19:15:40|2034.68|2014.68|2033.76|2013.76|2034.71|2014.71|2033.76|2013.76|11
1640805350000|2021-12-29 19:15:50|2033.74|2013.74|2032.03|2012.03|2033.87|2013.87|2032.01|2012.01|24
1640805360000|2021-12-29 19:16:00|2032|2012|2031.5|2011.5|2032.16|2012.16|2030.81|2010.81|30
1640805370000|2021-12-29 19:16:10|2031.55|2011.55|2033.1|2013.1|2033.15|2013.15|2031.23|2011.23|32
1640805380000|2021-12-29 19:16:20|2033.03|2013.03|2032.64|2012.64|2033.2|2013.2|2032.62|2012.62|11
1640805390000|2021-12-29 19:16:30|2032.66|2012.66|2033.18|2013.18|2033.18|2013.18|2032.62|2012.62|15
1640805400000|2021-12-29 19:16:40|2033.23|2013.23|2033.43|2013.43|2033.43|2013.43|2033.18|2013.18|6
1640805410000|2021-12-29 19:16:50|2033.26|2013.26|2033.86|2013.86|2033.86|2013.86|2033.26|2013.26|6
1640805420000|2021-12-29 19:17:00|2034.02|2014.02|2032.54|2012.54|2034.3|2014.3|2032.54|2012.54|23
1640805430000|2021-12-29 19:17:10|2032.51|2012.51|2032.19|2012.19|2032.55|2012.55|2031.67|2011.67|16
1640805440000|2021-12-29 19:17:20|2032.11|2012.11|2032.52|2012.52|2032.59|2012.59|2031.93|2011.93|10
1640805450000|2021-12-29 19:17:30|2032.55|2012.55|2033.63|2013.63|2033.63|2013.63|2032.55|2012.55|15
1640805460000|2021-12-29 19:17:40|2033.54|2013.54|2034.43|2014.43|2034.43|2014.43|2033.49|2013.49|19
1640805470000|2021-12-29 19:17:50|2034.35|2014.35|2034.71|2014.71|2034.86|2014.86|2034.33|2014.33|17
1640805480000|2021-12-29 19:18:00|2034.57|2014.57|2034.6|2014.6|2034.98|2014.98|2034.53|2014.53|10
1640805490000|2021-12-29 19:18:10|2034.41|2014.41|2034.23|2014.23|2034.41|2014.41|2033.63|2013.63|15
1640805500000|2021-12-29 19:18:20|2034.16|2014.16|2033.76|2013.76|2034.26|2014.26|2033.69|2013.69|14
1640805510000|2021-12-29 19:18:30|2033.67|2013.67|2033.34|2013.34|2033.67|2013.67|2033.34|2013.34|8
1640805520000|2021-12-29 19:18:40|2033.33|2013.33|2033.51|2013.51|2033.74|2013.74|2033.33|2013.33|8
1640805530000|2021-12-29 19:18:50|2033.61|2013.61|2033.39|2013.39|2033.62|2013.62|2033.39|2013.39|13
1640805540000|2021-12-29 19:19:00|2033.34|2013.34|2033.22|2013.22|2033.34|2013.34|2033.18|2013.18|6
1640805550000|2021-12-29 19:19:10|2033.11|2013.11|2033.94|2013.94|2033.94|2013.94|2033.11|2013.11|14
1640805560000|2021-12-29 19:19:20|2033.98|2013.98|2034.48|2014.48|2034.73|2014.73|2033.94|2013.94|15
1640805570000|2021-12-29 19:19:30|2034.74|2014.74|2034.75|2014.75|2034.75|2014.75|2034.74|2014.74|2
1640805580000|2021-12-29 19:19:40|2034.74|2014.74|2034.51|2014.51|2034.75|2014.75|2034.51|2014.51|3
1640805590000|2021-12-29 19:19:50|2035.11|2015.11|2036.14|2016.14|2036.14|2016.14|2035.02|2015.02|13
1640805600000|2021-12-29 19:20:00|2035.65|2015.65|2036.18|2016.18|2036.29|2016.29|2035.65|2015.65|11
1640805610000|2021-12-29 19:20:10|2036.19|2016.19|2036.29|2016.29|2036.32|2016.32|2035.26|2015.26|30
1640805620000|2021-12-29 19:20:20|2036.32|2016.32|2039.38|2019.38|2039.38|2019.38|2036.08|2016.08|19
1640805630000|2021-12-29 19:20:30|2039.66|2019.66|2040.04|2020.04|2040.04|2020.04|2039.52|2019.52|21
1640805640000|2021-12-29 19:20:40|2039.89|2019.89|2038.56|2018.56|2039.89|2019.89|2038.39|2018.39|8
1640805650000|2021-12-29 19:20:50|2038.61|2018.61|2038.85|2018.85|2038.89|2018.89|2038.41|2018.41|10
1640805660000|2021-12-29 19:21:00|2038.79|2018.79|2038.86|2018.86|2039.2|2019.2|2038.73|2018.73|14
1640805670000|2021-12-29 19:21:10|2038.89|2018.89|2038.24|2018.24|2039.27|2019.27|2038.24|2018.24|18
1640805680000|2021-12-29 19:21:20|2038.17|2018.17|2036.82|2016.82|2038.31|2018.31|2036.66|2016.66|20
1640805690000|2021-12-29 19:21:30|2036.66|2016.66|2036.54|2016.54|2036.66|2016.66|2036.45|2016.45|11
1640805700000|2021-12-29 19:21:40|2036.61|2016.61|2036.81|2016.81|2036.81|2016.81|2036.46|2016.46|4
1640805710000|2021-12-29 19:21:50|2036.76|2016.76|2036.52|2016.52|2036.76|2016.76|2036.52|2016.52|3
1640805720000|2021-12-29 19:22:00|2036.55|2016.55|2037.45|2017.45|2037.45|2017.45|2036.43|2016.43|10
1640805730000|2021-12-29 19:22:10|2037.47|2017.47|2037.54|2017.54|2037.54|2017.54|2037.47|2017.47|4
1640805740000|2021-12-29 19:22:20|2037.43|2017.43|2038.11|2018.11|2038.11|2018.11|2037.43|2017.43|6
1640805750000|2021-12-29 19:22:30|2038.04|2018.04|2039.11|2019.11|2039.11|2019.11|2037.75|2017.75|13
1640805760000|2021-12-29 19:22:40|2039.09|2019.09|2038.73|2018.73|2039.15|2019.15|2038.38|2018.38|15
1640805770000|2021-12-29 19:22:50|2038.68|2018.68|2039.3|2019.3|2039.3|2019.3|2038.44|2018.44|12
1640805780000|2021-12-29 19:23:00|2039.4|2019.4|2039.5|2019.5|2039.5|2019.5|2039.4|2019.4|3
1640805790000|2021-12-29 19:23:10|2039.38|2019.38|2040.11|2020.11|2040.11|2020.11|2039.37|2019.37|10
1640805800000|2021-12-29 19:23:20|2039.66|2019.66|2038.67|2018.67|2039.66|2019.66|2038.67|2018.67|14
1640805810000|2021-12-29 19:23:30|2038.64|2018.64|2037.61|2017.61|2038.64|2018.64|2037.5|2017.5|10
1640805820000|2021-12-29 19:23:40|2037.73|2017.73|2038.46|2018.46|2038.46|2018.46|2037.54|2017.54|12
1640805830000|2021-12-29 19:23:50|2038.47|2018.47|2038.84|2018.84|2038.84|2018.84|2038.45|2018.45|15
1640805840000|2021-12-29 19:24:00|2038.61|2018.61|2037.5|2017.5|2039.05|2019.05|2037.44|2017.44|19
1640805850000|2021-12-29 19:24:10|2037.59|2017.59|2037.59|2017.59|2037.59|2017.59|2037.59|2017.59|1
1640805860000|2021-12-29 19:24:20|2037.5|2017.5|2038.49|2018.49|2038.59|2018.59|2037.46|2017.46|18
1640805870000|2021-12-29 19:24:30|2038.46|2018.46|2037.32|2017.32|2038.49|2018.49|2037.32|2017.32|19
1640805880000|2021-12-29 19:24:40|2037.08|2017.08|2037.46|2017.46|2037.46|2017.46|2037|2017|9
1640805890000|2021-12-29 19:24:50|2037.52|2017.52|2041.39|2021.39|2041.39|2021.39|2037.44|2017.44|25
1640805900000|2021-12-29 19:25:00|2041.41|2021.41|2041.94|2021.94|2042.01|2022.01|2041.41|2021.41|18
1640805910000|2021-12-29 19:25:10|2041.97|2021.97|2041.92|2021.92|2041.97|2021.97|2041.89|2021.89|5
1640805920000|2021-12-29 19:25:20|2041.93|2021.93|2042.02|2022.02|2042.14|2022.14|2041.88|2021.88|20
1640805930000|2021-12-29 19:25:30|2042.25|2022.25|2041.58|2021.58|2042.31|2022.31|2041.53|2021.53|16
1640805940000|2021-12-29 19:25:40|2041.29|2021.29|2040.1|2020.1|2041.29|2021.29|2040.1|2020.1|24
1640805950000|2021-12-29 19:25:50|2040.13|2020.13|2038.26|2018.26|2040.22|2020.22|2038.24|2018.24|28
1640805960000|2021-12-29 19:26:00|2038.21|2018.21|2038.49|2018.49|2038.53|2018.53|2037.34|2017.34|20
1640805970000|2021-12-29 19:26:10|2038.48|2018.48|2038.73|2018.73|2038.73|2018.73|2038.46|2018.46|22
1640805980000|2021-12-29 19:26:20|2038.72|2018.72|2039.26|2019.26|2039.65|2019.65|2038.72|2018.72|17
1640805990000|2021-12-29 19:26:30|2039.3|2019.3|2039.94|2019.94|2039.95|2019.95|2039.11|2019.11|25
1640806000000|2021-12-29 19:26:40|2039.97|2019.97|2039.28|2019.28|2040.68|2020.68|2039.28|2019.28|25
1640806010000|2021-12-29 19:26:50|2039.19|2019.19|2038.49|2018.49|2039.19|2019.19|2038.05|2018.05|28
1640806020000|2021-12-29 19:27:00|2038.45|2018.45|2039.72|2019.72|2039.72|2019.72|2038.18|2018.18|22
1640806030000|2021-12-29 19:27:10|2039.74|2019.74|2039|2019|2039.74|2019.74|2039|2019|18
1640806040000|2021-12-29 19:27:20|2039.01|2019.01|2039.05|2019.05|2039.05|2019.05|2038.62|2018.62|10
1640806050000|2021-12-29 19:27:30|2039.06|2019.06|2038.76|2018.76|2039.06|2019.06|2038.76|2018.76|8
1640806060000|2021-12-29 19:27:40|2038.93|2018.93|2038.93|2018.93|2038.93|2018.93|2038.93|2018.93|1
1640806070000|2021-12-29 19:27:50|2039.05|2019.05|2040.05|2020.05|2040.05|2020.05|2039|2019|17
1640806080000|2021-12-29 19:28:00|2040.54|2020.54|2041.57|2021.57|2041.57|2021.57|2040.54|2020.54|15
1640806090000|2021-12-29 19:28:10|2041.55|2021.55|2042.16|2022.16|2042.25|2022.25|2041.53|2021.53|12
1640806100000|2021-12-29 19:28:20|2042.25|2022.25|2042.53|2022.53|2042.53|2022.53|2042.25|2022.25|4
1640806110000|2021-12-29 19:28:30|2042.55|2022.55|2042.64|2022.64|2042.71|2022.71|2042.47|2022.47|11
1640806120000|2021-12-29 19:28:40|2042.88|2022.88|2042.41|2022.41|2042.88|2022.88|2042.41|2022.41|14
1640806130000|2021-12-29 19:28:50|2042.42|2022.42|2042.23|2022.23|2042.43|2022.43|2042.21|2022.21|5
1640806140000|2021-12-29 19:29:00|2042.16|2022.16|2042.44|2022.44|2042.45|2022.45|2041.71|2021.71|7
1640806150000|2021-12-29 19:29:10|2042.42|2022.42|2041.52|2021.52|2042.59|2022.59|2041.49|2021.49|12
1640806160000|2021-12-29 19:29:20|2041.38|2021.38|2041.33|2021.33|2041.52|2021.52|2041.22|2021.22|17
1640806170000|2021-12-29 19:29:30|2041.43|2021.43|2041.82|2021.82|2042.21|2022.21|2041.43|2021.43|11
1640806180000|2021-12-29 19:29:40|2042.05|2022.05|2042.29|2022.29|2042.51|2022.51|2042.05|2022.05|16
1640806190000|2021-12-29 19:29:50|2042.3|2022.3|2042.27|2022.27|2042.35|2022.35|2042.09|2022.09|9
1640806200000|2021-12-29 19:30:00|2042.3|2022.3|2042.56|2022.56|2042.56|2022.56|2042.26|2022.26|8
1640806210000|2021-12-29 19:30:10|2043.16|2023.16|2043.21|2023.21|2043.47|2023.47|2043.15|2023.15|13
1640806220000|2021-12-29 19:30:20|2043.22|2023.22|2043.31|2023.31|2043.47|2023.47|2043.22|2023.22|13
1640806230000|2021-12-29 19:30:30|2043.35|2023.35|2043.26|2023.26|2043.35|2023.35|2043.21|2023.21|11
1640806240000|2021-12-29 19:30:40|2043.25|2023.25|2043.26|2023.26|2043.26|2023.26|2043.2|2023.2|10
1640806250000|2021-12-29 19:30:50|2043.07|2023.07|2043.07|2023.07|2043.07|2023.07|2043.07|2023.07|1
1640806260000|2021-12-29 19:31:00|2043.1|2023.1|2043.39|2023.39|2043.62|2023.62|2043.1|2023.1|11
1640806270000|2021-12-29 19:31:10|2043.45|2023.45|2042.32|2022.32|2043.45|2023.45|2042.32|2022.32|24
1640806280000|2021-12-29 19:31:20|2042.05|2022.05|2041.8|2021.8|2042.05|2022.05|2041.67|2021.67|13
1640806290000|2021-12-29 19:31:30|2041.81|2021.81|2041.49|2021.49|2041.81|2021.81|2041.49|2021.49|10
1640806300000|2021-12-29 19:31:40|2041.5|2021.5|2041.32|2021.32|2041.5|2021.5|2040.64|2020.64|33
1640806310000|2021-12-29 19:31:50|2041.33|2021.33|2037.92|2017.92|2041.68|2021.68|2037.92|2017.92|29
1640806320000|2021-12-29 19:32:00|2037.8|2017.8|2037.52|2017.52|2037.8|2017.8|2037.13|2017.13|14
1640806330000|2021-12-29 19:32:10|2037.54|2017.54|2038.7|2018.7|2039.04|2019.04|2037.46|2017.46|22
1640806340000|2021-12-29 19:32:20|2038.69|2018.69|2039.29|2019.29|2039.29|2019.29|2038.69|2018.69|15
1640806350000|2021-12-29 19:32:30|2039.3|2019.3|2039.85|2019.85|2039.85|2019.85|2039.3|2019.3|18
1640806360000|2021-12-29 19:32:40|2039.77|2019.77|2039.48|2019.48|2039.77|2019.77|2039.36|2019.36|20
1640806370000|2021-12-29 19:32:50|2039.39|2019.39|2039.72|2019.72|2039.72|2019.72|2039.37|2019.37|16
1640806380000|2021-12-29 19:33:00|2039.53|2019.53|2040.7|2020.7|2040.84|2020.84|2039.53|2019.53|21
1640806390000|2021-12-29 19:33:10|2040.71|2020.71|2040.54|2020.54|2040.71|2020.71|2040.54|2020.54|2
1640806400000|2021-12-29 19:33:20|2040.53|2020.53|2040.27|2020.27|2040.68|2020.68|2040.27|2020.27|18
1640806410000|2021-12-29 19:33:30|2039.88|2019.88|2039.44|2019.44|2040.08|2020.08|2039.43|2019.43|13
1640806420000|2021-12-29 19:33:40|2039.43|2019.43|2039.43|2019.43|2039.43|2019.43|2039.43|2019.43|1
1640806430000|2021-12-29 19:33:50|2039.36|2019.36|2035.41|2015.41|2039.36|2019.36|2035.26|2015.26|19
1640806440000|2021-12-29 19:34:00|2035.61|2015.61|2035.16|2015.16|2035.61|2015.61|2034.41|2014.41|28
1640806450000|2021-12-29 19:34:10|2035.22|2015.22|2035.34|2015.34|2035.34|2015.34|2035.19|2015.19|4
1640806460000|2021-12-29 19:34:20|2035.36|2015.36|2035.39|2015.39|2035.39|2015.39|2035.35|2015.35|3
1640806470000|2021-12-29 19:34:30|2035.35|2015.35|2035.38|2015.38|2035.38|2015.38|2035.32|2015.32|4
1640806480000|2021-12-29 19:34:40|2035.39|2015.39|2035.39|2015.39|2035.39|2015.39|2035.39|2015.39|1
1640806490000|2021-12-29 19:34:50|2035.34|2015.34|2034.58|2014.58|2035.34|2015.34|2034.58|2014.58|8
1640806500000|2021-12-29 19:35:00|2034.54|2014.54|2033.36|2013.36|2034.54|2014.54|2033.25|2013.25|27
1640806510000|2021-12-29 19:35:10|2033.32|2013.32|2033.8|2013.8|2034.01|2014.01|2033.32|2013.32|15
1640806520000|2021-12-29 19:35:20|2033.86|2013.86|2034.33|2014.33|2034.34|2014.34|2033.74|2013.74|7
1640806530000|2021-12-29 19:35:30|2034.04|2014.04|2034.5|2014.5|2034.5|2014.5|2034.04|2014.04|3
1640806540000|2021-12-29 19:35:40|2034.54|2014.54|2034.6|2014.6|2034.74|2014.74|2034.54|2014.54|3
1640806550000|2021-12-29 19:35:50|2034.61|2014.61|2035.46|2015.46|2035.46|2015.46|2034.6|2014.6|11
1640806560000|2021-12-29 19:36:00|2035.53|2015.53|2035.5|2015.5|2035.53|2015.53|2035.31|2015.31|16
1640806570000|2021-12-29 19:36:10|2035.51|2015.51|2035.33|2015.33|2035.54|2015.54|2035.33|2015.33|9
1640806580000|2021-12-29 19:36:20|2035.32|2015.32|2034.06|2014.06|2035.38|2015.38|2034.06|2014.06|22
1640806590000|2021-12-29 19:36:30|2034|2014|2032.48|2012.48|2034|2014|2032.36|2012.36|18
1640806600000|2021-12-29 19:36:40|2032.42|2012.42|2029.4|2009.4|2032.42|2012.42|2028.65|2008.65|35
1640806610000|2021-12-29 19:36:50|2029.24|2009.24|2027.75|2007.75|2029.61|2009.61|2027.66|2007.66|27
1640806620000|2021-12-29 19:37:00|2027.7|2007.7|2027.91|2007.91|2028.43|2008.43|2027.56|2007.56|23
1640806630000|2021-12-29 19:37:10|2027.88|2007.88|2029.52|2009.52|2029.88|2009.88|2027.88|2007.88|29
1640806640000|2021-12-29 19:37:20|2029.87|2009.87|2029|2009|2030.25|2010.25|2028.82|2008.82|28
1640806650000|2021-12-29 19:37:30|2029.02|2009.02|2028.46|2008.46|2029.19|2009.19|2028.26|2008.26|21
1640806660000|2021-12-29 19:37:40|2028.43|2008.43|2027.66|2007.66|2028.56|2008.56|2027.66|2007.66|20
1640806670000|2021-12-29 19:37:50|2027.59|2007.59|2028.67|2008.67|2029.39|2009.39|2027.55|2007.55|31
1640806680000|2021-12-29 19:38:00|2028.8|2008.8|2025.19|2005.19|2028.8|2008.8|2025.19|2005.19|31
1640806690000|2021-12-29 19:38:10|2025.18|2005.18|2025.79|2005.79|2026.71|2006.71|2024.62|2004.62|30
1640806700000|2021-12-29 19:38:20|2025.77|2005.77|2024.6|2004.6|2025.77|2005.77|2024.6|2004.6|14
1640806710000|2021-12-29 19:38:30|2024.59|2004.59|2026.58|2006.58|2026.88|2006.88|2024.58|2004.58|27
1640806720000|2021-12-29 19:38:40|2026.55|2006.55|2025.32|2005.32|2026.55|2006.55|2025.1|2005.1|25
1640806730000|2021-12-29 19:38:50|2025.3|2005.3|2025.3|2005.3|2025.3|2005.3|2024.8|2004.8|22
1640806740000|2021-12-29 19:39:00|2025.32|2005.32|2025.36|2005.36|2025.6|2005.6|2025.02|2005.02|20
1640806750000|2021-12-29 19:39:10|2025.37|2005.37|2026.96|2006.96|2027.1|2007.1|2025.35|2005.35|24
1640806760000|2021-12-29 19:39:20|2026.97|2006.97|2027.51|2007.51|2027.96|2007.96|2026.97|2006.97|15
1640806770000|2021-12-29 19:39:30|2027.52|2007.52|2024.78|2004.78|2027.53|2007.53|2024.78|2004.78|26
1640806780000|2021-12-29 19:39:40|2024.65|2004.65|2022.6|2002.6|2024.65|2004.65|2022.31|2002.31|17
1640806790000|2021-12-29 19:39:50|2022.57|2002.57|2022.56|2002.56|2022.8|2002.8|2021.53|2001.53|31
1640806800000|2021-12-29 19:40:00|2022.71|2002.71|2022.51|2002.51|2023.28|2003.28|2022.49|2002.49|33
1640806810000|2021-12-29 19:40:10|2022.45|2002.45|2021.83|2001.83|2022.45|2002.45|2021.83|2001.83|9
1640806820000|2021-12-29 19:40:20|2021.67|2001.67|2019.76|1999.76|2021.67|2001.67|2019.76|1999.76|26
1640806830000|2021-12-29 19:40:30|2019.87|1999.87|2017.31|1997.31|2019.98|1999.98|2017.26|1997.26|22
1640806840000|2021-12-29 19:40:40|2016.5|1996.5|2018.59|1998.59|2018.75|1998.75|2016.34|1996.34|33
1640806850000|2021-12-29 19:40:50|2018.62|1998.62|2017.41|1997.41|2018.68|1998.68|2017.2|1997.2|21
1640806860000|2021-12-29 19:41:00|2017.72|1997.72|2016.81|1996.81|2017.76|1997.76|2016.81|1996.81|18
1640806870000|2021-12-29 19:41:10|2016.51|1996.51|2017.07|1997.07|2017.07|1997.07|2016.5|1996.5|16
1640806880000|2021-12-29 19:41:20|2017.06|1997.06|2017.58|1997.58|2017.58|1997.58|2017.06|1997.06|11
1640806890000|2021-12-29 19:41:30|2017.56|1997.56|2019.36|1999.36|2019.36|1999.36|2017.38|1997.38|25
1640806900000|2021-12-29 19:41:40|2019.5|1999.5|2021.05|2001.05|2021.05|2001.05|2019.5|1999.5|15
1640806910000|2021-12-29 19:41:50|2020.93|2000.93|2023.15|2003.15|2023.52|2003.52|2020.93|2000.93|34
1640806920000|2021-12-29 19:42:00|2023.02|2003.02|2023.99|2003.99|2023.99|2003.99|2023.02|2003.02|32
1640806930000|2021-12-29 19:42:10|2024|2004|2023.64|2003.64|2024.13|2004.13|2023.62|2003.62|16
1640806940000|2021-12-29 19:42:20|2023.66|2003.66|2021.69|2001.69|2023.66|2003.66|2021.69|2001.69|24
1640806950000|2021-12-29 19:42:30|2021.68|2001.68|2021.46|2001.46|2021.71|2001.71|2019.71|1999.71|27
1640806960000|2021-12-29 19:42:40|2021.45|2001.45|2022.74|2002.74|2022.82|2002.82|2021.45|2001.45|27
1640806970000|2021-12-29 19:42:50|2022.64|2002.64|2021.89|2001.89|2022.64|2002.64|2021.89|2001.89|28
1640806980000|2021-12-29 19:43:00|2021.74|2001.74|2021.88|2001.88|2022.07|2002.07|2021.39|2001.39|20
1640806990000|2021-12-29 19:43:10|2022.1|2002.1|2023.25|2003.25|2023.39|2003.39|2022.1|2002.1|22
1640807000000|2021-12-29 19:43:20|2023.21|2003.21|2022.56|2002.56|2023.21|2003.21|2022.56|2002.56|20
1640807010000|2021-12-29 19:43:30|2022.09|2002.09|2021.61|2001.61|2022.56|2002.56|2021.51|2001.51|24
1640807020000|2021-12-29 19:43:40|2021.64|2001.64|2021.51|2001.51|2021.64|2001.64|2021.16|2001.16|17
1640807030000|2021-12-29 19:43:50|2021.53|2001.53|2024.71|2004.71|2024.89|2004.89|2021.53|2001.53|25
1640807040000|2021-12-29 19:44:00|2024.72|2004.72|2024.03|2004.03|2024.72|2004.72|2023.46|2003.46|30
1640807050000|2021-12-29 19:44:10|2024.49|2004.49|2024.1|2004.1|2024.49|2004.49|2024.1|2004.1|23
1640807060000|2021-12-29 19:44:20|2024.01|2004.01|2022.58|2002.58|2024.08|2004.08|2022.5|2002.5|21
1640807070000|2021-12-29 19:44:30|2023.51|2003.51|2023.59|2003.59|2024.19|2004.19|2023.05|2003.05|29
1640807080000|2021-12-29 19:44:40|2023.6|2003.6|2023|2003|2023.68|2003.68|2022.69|2002.69|19
1640807090000|2021-12-29 19:44:50|2023.03|2003.03|2022.87|2002.87|2023.31|2003.31|2022.5|2002.5|19
1640807100000|2021-12-29 19:45:00|2022.88|2002.88|2025|2005|2025|2005|2022.67|2002.67|30
1640807110000|2021-12-29 19:45:10|2025.15|2005.15|2025.44|2005.44|2025.5|2005.5|2025.09|2005.09|25
1640807120000|2021-12-29 19:45:20|2025.4|2005.4|2025.5|2005.5|2025.66|2005.66|2025.4|2005.4|10
1640807130000|2021-12-29 19:45:30|2025.41|2005.41|2025.43|2005.43|2025.99|2005.99|2025.39|2005.39|15
1640807140000|2021-12-29 19:45:40|2025.38|2005.38|2024.18|2004.18|2025.51|2005.51|2024.18|2004.18|20
1640807150000|2021-12-29 19:45:50|2024.16|2004.16|2024.74|2004.74|2025.21|2005.21|2023.84|2003.84|19
1640807160000|2021-12-29 19:46:00|2024.71|2004.71|2024.65|2004.65|2024.71|2004.71|2024.02|2004.02|18
1640807170000|2021-12-29 19:46:10|2024.59|2004.59|2023.94|2003.94|2024.6|2004.6|2023.58|2003.58|23
1640807180000|2021-12-29 19:46:20|2023.95|2003.95|2023.59|2003.59|2023.96|2003.96|2023.5|2003.5|16
1640807190000|2021-12-29 19:46:30|2023.65|2003.65|2024.06|2004.06|2024.06|2004.06|2023.6|2003.6|21
1640807200000|2021-12-29 19:46:40|2024.05|2004.05|2023.51|2003.51|2024.17|2004.17|2023.45|2003.45|23
1640807210000|2021-12-29 19:46:50|2023.52|2003.52|2020.99|2000.99|2023.52|2003.52|2020.82|2000.82|33
1640807220000|2021-12-29 19:47:00|2021.02|2001.02|2021.05|2001.05|2022.5|2002.5|2021.02|2001.02|22
1640807230000|2021-12-29 19:47:10|2021.09|2001.09|2019.91|1999.91|2021.1|2001.1|2019.91|1999.91|16
1640807240000|2021-12-29 19:47:20|2019.99|1999.99|2017.13|1997.13|2019.99|1999.99|2017.13|1997.13|21
1640807250000|2021-12-29 19:47:30|2017.18|1997.18|2016.99|1996.99|2017.18|1997.18|2016.76|1996.76|12
1640807260000|2021-12-29 19:47:40|2016.35|1996.35|2017.13|1997.13|2017.33|1997.33|2016.26|1996.26|9
1640807270000|2021-12-29 19:47:50|2017.48|1997.48|2018.73|1998.73|2018.73|1998.73|2017.48|1997.48|27
1640807280000|2021-12-29 19:48:00|2019.15|1999.15|2019.21|1999.21|2019.47|1999.47|2018.61|1998.61|19
1640807290000|2021-12-29 19:48:10|2019.19|1999.19|2018.68|1998.68|2019.19|1999.19|2018.66|1998.66|15
1640807300000|2021-12-29 19:48:20|2018.72|1998.72|2021.42|2001.42|2021.89|2001.89|2018.71|1998.71|31
1640807310000|2021-12-29 19:48:30|2021.41|2001.41|2020.77|2000.77|2021.57|2001.57|2020.37|2000.37|31
1640807320000|2021-12-29 19:48:40|2020.7|2000.7|2021.21|2001.21|2021.21|2001.21|2020.66|2000.66|19
1640807330000|2021-12-29 19:48:50|2021.24|2001.24|2021.4|2001.4|2021.4|2001.4|2020.94|2000.94|22
1640807340000|2021-12-29 19:49:00|2021.38|2001.38|2023.18|2003.18|2023.18|2003.18|2021.38|2001.38|23
1640807350000|2021-12-29 19:49:10|2023.19|2003.19|2023.61|2003.61|2023.93|2003.93|2022.88|2002.88|12
1640807360000|2021-12-29 19:49:20|2023.52|2003.52|2021.75|2001.75|2023.52|2003.52|2021.62|2001.62|18
1640807370000|2021-12-29 19:49:30|2022.14|2002.14|2021.84|2001.84|2022.14|2002.14|2021.38|2001.38|28
1640807380000|2021-12-29 19:49:40|2021.9|2001.9|2023.42|2003.42|2023.44|2003.44|2021.9|2001.9|21
1640807390000|2021-12-29 19:49:50|2023.45|2003.45|2024.08|2004.08|2024.08|2004.08|2023.45|2003.45|6
1640807400000|2021-12-29 19:50:00|2023.89|2003.89|2025.05|2005.05|2025.35|2005.35|2023.89|2003.89|19
1640807410000|2021-12-29 19:50:10|2024.47|2004.47|2026.29|2006.29|2026.29|2006.29|2024.47|2004.47|27
1640807420000|2021-12-29 19:50:20|2026.3|2006.3|2028.26|2008.26|2028.26|2008.26|2026.27|2006.27|18
1640807430000|2021-12-29 19:50:30|2027.66|2007.66|2027.81|2007.81|2028.1|2008.1|2027.23|2007.23|21
1640807440000|2021-12-29 19:50:40|2028.01|2008.01|2027.19|2007.19|2028.01|2008.01|2026.27|2006.27|16
1640807450000|2021-12-29 19:50:50|2027.22|2007.22|2026.28|2006.28|2027.39|2007.39|2026.28|2006.28|19
1640807460000|2021-12-29 19:51:00|2026.38|2006.38|2025.12|2005.12|2026.42|2006.42|2024.84|2004.84|15
1640807470000|2021-12-29 19:51:10|2025.19|2005.19|2025.37|2005.37|2025.59|2005.59|2025.06|2005.06|18
1640807480000|2021-12-29 19:51:20|2025.41|2005.41|2025.94|2005.94|2025.95|2005.95|2025.38|2005.38|14
1640807490000|2021-12-29 19:51:30|2025.91|2005.91|2025.73|2005.73|2026.3|2006.3|2025.49|2005.49|18
1640807500000|2021-12-29 19:51:40|2025.87|2005.87|2024.2|2004.2|2026.03|2006.03|2023.79|2003.79|30
1640807510000|2021-12-29 19:51:50|2024.12|2004.12|2024.32|2004.32|2024.83|2004.83|2024.12|2004.12|33
1640807520000|2021-12-29 19:52:00|2024.46|2004.46|2024.51|2004.51|2024.59|2004.59|2024.29|2004.29|17
1640807530000|2021-12-29 19:52:10|2024.36|2004.36|2021.07|2001.07|2024.51|2004.51|2020.96|2000.96|16
1640807540000|2021-12-29 19:52:20|2021.31|2001.31|2020.72|2000.72|2021.31|2001.31|2020.14|2000.14|21
1640807550000|2021-12-29 19:52:30|2020.74|2000.74|2022.41|2002.41|2022.41|2002.41|2020.29|2000.29|26
1640807560000|2021-12-29 19:52:40|2022.44|2002.44|2023.2|2003.2|2023.31|2003.31|2022.44|2002.44|20
1640807570000|2021-12-29 19:52:50|2023.14|2003.14|2028.25|2008.25|2028.41|2008.41|2023.14|2003.14|32
1640807580000|2021-12-29 19:53:00|2028.16|2008.16|2030.78|2010.78|2030.78|2010.78|2028.16|2008.16|22
1640807590000|2021-12-29 19:53:10|2030.79|2010.79|2028.65|2008.65|2030.83|2010.83|2028.31|2008.31|32
1640807600000|2021-12-29 19:53:20|2028.66|2008.66|2028.84|2008.84|2028.84|2008.84|2028.65|2008.65|19
1640807610000|2021-12-29 19:53:30|2028.83|2008.83|2029.87|2009.87|2029.88|2009.88|2028.81|2008.81|17
1640807620000|2021-12-29 19:53:40|2029.92|2009.92|2031.35|2011.35|2031.35|2011.35|2029.92|2009.92|16
1640807630000|2021-12-29 19:53:50|2031.19|2011.19|2031.2|2011.2|2031.31|2011.31|2031.16|2011.16|20
1640807640000|2021-12-29 19:54:00|2031.18|2011.18|2031.32|2011.32|2031.32|2011.32|2031.18|2011.18|18
1640807650000|2021-12-29 19:54:10|2031.31|2011.31|2031.29|2011.29|2032.26|2012.26|2031.29|2011.29|27
1640807660000|2021-12-29 19:54:20|2031.42|2011.42|2035.57|2015.57|2035.57|2015.57|2030.95|2010.95|29
1640807670000|2021-12-29 19:54:30|2035.59|2015.59|2036.36|2016.36|2036.53|2016.53|2035.59|2015.59|26
1640807680000|2021-12-29 19:54:40|2036.33|2016.33|2036.34|2016.34|2036.34|2016.34|2036.31|2016.31|5
1640807690000|2021-12-29 19:54:50|2036.33|2016.33|2034.93|2014.93|2036.34|2016.34|2034.91|2014.91|21
1640807700000|2021-12-29 19:55:00|2034.56|2014.56|2033.71|2013.71|2034.58|2014.58|2033.65|2013.65|28
1640807710000|2021-12-29 19:55:10|2033.73|2013.73|2033.08|2013.08|2034.5|2014.5|2031.94|2011.94|17
1640807720000|2021-12-29 19:55:20|2033.07|2013.07|2031.93|2011.93|2033.07|2013.07|2031.44|2011.44|27
1640807730000|2021-12-29 19:55:30|2032.09|2012.09|2032.2|2012.2|2032.2|2012.2|2030.6|2010.6|21
1640807740000|2021-12-29 19:55:40|2032.24|2012.24|2032.17|2012.17|2032.42|2012.42|2032.15|2012.15|13
1640807750000|2021-12-29 19:55:50|2031.55|2011.55|2030.17|2010.17|2031.56|2011.56|2030.17|2010.17|12
1640807760000|2021-12-29 19:56:00|2030.18|2010.18|2031.87|2011.87|2031.87|2011.87|2030.18|2010.18|24
1640807770000|2021-12-29 19:56:10|2031.77|2011.77|2032.75|2012.75|2032.76|2012.76|2031.48|2011.48|18
1640807780000|2021-12-29 19:56:20|2032.76|2012.76|2034.37|2014.37|2034.42|2014.42|2032.76|2012.76|17
1640807790000|2021-12-29 19:56:30|2034.42|2014.42|2033.53|2013.53|2034.42|2014.42|2033.53|2013.53|9
1640807800000|2021-12-29 19:56:40|2033.64|2013.64|2033.61|2013.61|2033.64|2013.64|2033.61|2013.61|2
1640807810000|2021-12-29 19:56:50|2033.63|2013.63|2033.39|2013.39|2033.64|2013.64|2033.39|2013.39|6
1640807820000|2021-12-29 19:57:00|2033.4|2013.4|2033.24|2013.24|2034.3|2014.3|2032.49|2012.49|30
1640807830000|2021-12-29 19:57:10|2033.04|2013.04|2031.83|2011.83|2033.04|2013.04|2031.41|2011.41|13
1640807840000|2021-12-29 19:57:20|2031.67|2011.67|2030.56|2010.56|2031.83|2011.83|2030.16|2010.16|28
1640807850000|2021-12-29 19:57:30|2030.37|2010.37|2031.31|2011.31|2031.52|2011.52|2030.37|2010.37|17
1640807860000|2021-12-29 19:57:40|2031.38|2011.38|2032.43|2012.43|2032.74|2012.74|2030.65|2010.65|26
1640807870000|2021-12-29 19:57:50|2032.71|2012.71|2031.6|2011.6|2032.84|2012.84|2031.6|2011.6|24
1640807880000|2021-12-29 19:58:00|2031.61|2011.61|2031.51|2011.51|2032.24|2012.24|2031.49|2011.49|18
1640807890000|2021-12-29 19:58:10|2031.5|2011.5|2033.44|2013.44|2033.49|2013.49|2031.5|2011.5|26
1640807900000|2021-12-29 19:58:20|2033.5|2013.5|2033.03|2013.03|2033.64|2013.64|2032.15|2012.15|21
1640807910000|2021-12-29 19:58:30|2033.04|2013.04|2031.7|2011.7|2033.04|2013.04|2031.14|2011.14|29
1640807920000|2021-12-29 19:58:40|2031.69|2011.69|2032.48|2012.48|2032.67|2012.67|2031.65|2011.65|26
1640807930000|2021-12-29 19:58:50|2032.49|2012.49|2032.5|2012.5|2032.82|2012.82|2032.49|2012.49|14
1640807940000|2021-12-29 19:59:00|2032.48|2012.48|2031.8|2011.8|2032.53|2012.53|2031.41|2011.41|27
1640807950000|2021-12-29 19:59:10|2031.6|2011.6|2034.69|2014.69|2034.69|2014.69|2031.6|2011.6|20
1640807960000|2021-12-29 19:59:20|2034.47|2014.47|2034.36|2014.36|2034.73|2014.73|2034.05|2014.05|8
1640807970000|2021-12-29 19:59:30|2034.6|2014.6|2034.96|2014.96|2034.96|2014.96|2034.6|2014.6|5
1640807980000|2021-12-29 19:59:40|2034.68|2014.68|2035.66|2015.66|2035.66|2015.66|2034.68|2014.68|10
1640807990000|2021-12-29 19:59:50|2036.02|2016.02|2035.43|2015.43|2036.5|2016.5|2035.43|2015.43|19
1640808000000|2021-12-29 20:00:00|2035.63|2015.63|2033.66|2013.66|2035.63|2015.63|2033.53|2013.53|27
1640808010000|2021-12-29 20:00:10|2033.61|2013.61|2032.91|2012.91|2033.61|2013.61|2032.7|2012.7|19
1640808020000|2021-12-29 20:00:20|2032.86|2012.86|2032.8|2012.8|2033.35|2013.35|2032.51|2012.51|26
1640808030000|2021-12-29 20:00:30|2032.76|2012.76|2030.56|2010.56|2032.76|2012.76|2030.49|2010.49|21
1640808040000|2021-12-29 20:00:40|2030.55|2010.55|2028.5|2008.5|2030.56|2010.56|2028.35|2008.35|23
1640808050000|2021-12-29 20:00:50|2028.45|2008.45|2028.64|2008.64|2029.52|2009.52|2028.45|2008.45|23
1640808060000|2021-12-29 20:01:00|2028.61|2008.61|2029.38|2009.38|2029.67|2009.67|2028.59|2008.59|22
1640808070000|2021-12-29 20:01:10|2028.68|2008.68|2028.91|2008.91|2029.23|2009.23|2028.68|2008.68|20
1640808080000|2021-12-29 20:01:20|2028.87|2008.87|2028.87|2008.87|2029.05|2009.05|2028.87|2008.87|5
1640808090000|2021-12-29 20:01:30|2028.91|2008.91|2028.52|2008.52|2028.94|2008.94|2028.52|2008.52|23
1640808100000|2021-12-29 20:01:40|2028.31|2008.31|2029.92|2009.92|2029.92|2009.92|2028.31|2008.31|16
1640808110000|2021-12-29 20:01:50|2030.14|2010.14|2030.06|2010.06|2031.56|2011.56|2029.47|2009.47|25
1640808120000|2021-12-29 20:02:00|2030.21|2010.21|2031.44|2011.44|2031.44|2011.44|2029.57|2009.57|25
1640808130000|2021-12-29 20:02:10|2031.5|2011.5|2031.47|2011.47|2031.51|2011.51|2031.27|2011.27|8
1640808140000|2021-12-29 20:02:20|2031.37|2011.37|2030.62|2010.62|2031.37|2011.37|2030.62|2010.62|7
1640808150000|2021-12-29 20:02:30|2030.52|2010.52|2030.58|2010.58|2030.6|2010.6|2030.49|2010.49|11
1640808160000|2021-12-29 20:02:40|2030.52|2010.52|2030.22|2010.22|2030.59|2010.59|2029.99|2009.99|17
1640808170000|2021-12-29 20:02:50|2030.3|2010.3|2030.44|2010.44|2030.61|2010.61|2030.3|2010.3|18
1640808180000|2021-12-29 20:03:00|2030.47|2010.47|2031.38|2011.38|2031.39|2011.39|2030.46|2010.46|15
1640808190000|2021-12-29 20:03:10|2031.23|2011.23|2032.46|2012.46|2032.46|2012.46|2031.23|2011.23|20
1640808200000|2021-12-29 20:03:20|2032.49|2012.49|2034.32|2014.32|2034.43|2014.43|2032.49|2012.49|16
1640808210000|2021-12-29 20:03:30|2034.34|2014.34|2033.68|2013.68|2034.39|2014.39|2033.57|2013.57|7
1640808220000|2021-12-29 20:03:40|2033.57|2013.57|2033.25|2013.25|2033.6|2013.6|2033.1|2013.1|17
1640808230000|2021-12-29 20:03:50|2033.26|2013.26|2033.12|2013.12|2033.33|2013.33|2033.12|2013.12|3
1640808240000|2021-12-29 20:04:00|2033.14|2013.14|2033.43|2013.43|2033.43|2013.43|2033.09|2013.09|13
1640808250000|2021-12-29 20:04:10|2033.39|2013.39|2033.53|2013.53|2033.71|2013.71|2033.24|2013.24|5
1640808260000|2021-12-29 20:04:20|2033.4|2013.4|2031.6|2011.6|2033.53|2013.53|2031.59|2011.59|22
1640808270000|2021-12-29 20:04:30|2031.61|2011.61|2032.16|2012.16|2032.7|2012.7|2031.35|2011.35|22
1640808280000|2021-12-29 20:04:40|2032.18|2012.18|2033.21|2013.21|2033.21|2013.21|2032.18|2012.18|25
1640808290000|2021-12-29 20:04:50|2033.22|2013.22|2033.33|2013.33|2033.33|2013.33|2033.12|2013.12|13
1640808300000|2021-12-29 20:05:00|2033.37|2013.37|2034.7|2014.7|2034.7|2014.7|2033.37|2013.37|18
1640808310000|2021-12-29 20:05:10|2034.71|2014.71|2035.12|2015.12|2035.48|2015.48|2034.71|2014.71|7
1640808320000|2021-12-29 20:05:20|2035.42|2015.42|2039.34|2019.34|2039.36|2019.36|2035.42|2015.42|31
1640808330000|2021-12-29 20:05:30|2039.42|2019.42|2040.66|2020.66|2041.18|2021.18|2039.36|2019.36|22
1640808340000|2021-12-29 20:05:40|2040.55|2020.55|2040.78|2020.78|2040.78|2020.78|2040.12|2020.12|24
1640808350000|2021-12-29 20:05:50|2040.83|2020.83|2041.67|2021.67|2042.16|2022.16|2040.83|2020.83|33
1640808360000|2021-12-29 20:06:00|2041.66|2021.66|2041.49|2021.49|2041.77|2021.77|2041.46|2021.46|21
1640808370000|2021-12-29 20:06:10|2041.48|2021.48|2041.51|2021.51|2041.53|2021.53|2041|2021|30
1640808380000|2021-12-29 20:06:20|2041.46|2021.46|2042.37|2022.37|2042.37|2022.37|2041.46|2021.46|17
1640808390000|2021-12-29 20:06:30|2042.31|2022.31|2042.02|2022.02|2042.35|2022.35|2041.56|2021.56|22
1640808400000|2021-12-29 20:06:40|2041.94|2021.94|2041.47|2021.47|2042.05|2022.05|2041.34|2021.34|31
1640808410000|2021-12-29 20:06:50|2041.48|2021.48|2042.43|2022.43|2042.47|2022.47|2041.47|2021.47|23
1640808420000|2021-12-29 20:07:00|2042.6|2022.6|2042.6|2022.6|2042.6|2022.6|2042.6|2022.6|1
1640808430000|2021-12-29 20:07:10|2042.42|2022.42|2044.15|2024.15|2044.15|2024.15|2042.42|2022.42|21
1640808440000|2021-12-29 20:07:20|2044.09|2024.09|2044.11|2024.11|2044.54|2024.54|2044.09|2024.09|7
1640808450000|2021-12-29 20:07:30|2044.12|2024.12|2044.38|2024.38|2044.43|2024.43|2044.12|2024.12|6
1640808460000|2021-12-29 20:07:40|2044.56|2024.56|2046.81|2026.81|2046.81|2026.81|2044.38|2024.38|10
1640808470000|2021-12-29 20:07:50|2047.77|2027.77|2047.49|2027.49|2048.17|2028.17|2047.49|2027.49|30
1640808480000|2021-12-29 20:08:00|2047.51|2027.51|2048.3|2028.3|2048.37|2028.37|2047.27|2027.27|22
1640808490000|2021-12-29 20:08:10|2048.21|2028.21|2047.66|2027.66|2048.35|2028.35|2047.66|2027.66|19
1640808500000|2021-12-29 20:08:20|2047.67|2027.67|2046.54|2026.54|2047.67|2027.67|2046.52|2026.52|19
1640808510000|2021-12-29 20:08:30|2046.85|2026.85|2047.23|2027.23|2047.25|2027.25|2046.85|2026.85|6
1640808520000|2021-12-29 20:08:40|2047.21|2027.21|2046.38|2026.38|2047.21|2027.21|2046.38|2026.38|10
1640808530000|2021-12-29 20:08:50|2046.29|2026.29|2046.54|2026.54|2046.68|2026.68|2044.8|2024.8|22
1640808540000|2021-12-29 20:09:00|2046.37|2026.37|2045.66|2025.66|2046.58|2026.58|2045.64|2025.64|14
1640808550000|2021-12-29 20:09:10|2045.64|2025.64|2046.22|2026.22|2046.22|2026.22|2044.92|2024.92|26
1640808560000|2021-12-29 20:09:20|2046.23|2026.23|2046.71|2026.71|2047.43|2027.43|2046.13|2026.13|17
1640808570000|2021-12-29 20:09:30|2046.76|2026.76|2045.92|2025.92|2046.91|2026.91|2045.92|2025.92|8
1640808580000|2021-12-29 20:09:40|2044.42|2024.42|2043.56|2023.56|2045.14|2025.14|2043.48|2023.48|19
1640808590000|2021-12-29 20:09:50|2043.58|2023.58|2043.53|2023.53|2043.83|2023.83|2043.53|2023.53|13
1640808600000|2021-12-29 20:10:00|2043.58|2023.58|2041.5|2021.5|2043.58|2023.58|2041.07|2021.07|18
1640808610000|2021-12-29 20:10:10|2040.85|2020.85|2039.51|2019.51|2041.15|2021.15|2039.44|2019.44|18
1640808620000|2021-12-29 20:10:20|2039.54|2019.54|2037.31|2017.31|2039.54|2019.54|2036.99|2016.99|29
1640808630000|2021-12-29 20:10:30|2037.52|2017.52|2040.27|2020.27|2040.31|2020.31|2037.52|2017.52|33
1640808640000|2021-12-29 20:10:40|2040.26|2020.26|2041.23|2021.23|2041.6|2021.6|2039.95|2019.95|28
1640808650000|2021-12-29 20:10:50|2041.25|2021.25|2042.45|2022.45|2042.55|2022.55|2041.25|2021.25|28
1640808660000|2021-12-29 20:11:00|2042.46|2022.46|2042.55|2022.55|2043.19|2023.19|2042.46|2022.46|29
1640808670000|2021-12-29 20:11:10|2042.54|2022.54|2042.97|2022.97|2042.97|2022.97|2042.46|2022.46|19
1640808680000|2021-12-29 20:11:20|2042.95|2022.95|2042.64|2022.64|2042.99|2022.99|2042.62|2022.62|17
1640808690000|2021-12-29 20:11:30|2042.44|2022.44|2041.21|2021.21|2042.44|2022.44|2041.21|2021.21|20
1640808700000|2021-12-29 20:11:40|2041.22|2021.22|2040.58|2020.58|2041.22|2021.22|2040.28|2020.28|19
1640808710000|2021-12-29 20:11:50|2040.59|2020.59|2040.44|2020.44|2040.74|2020.74|2040.42|2020.42|20
1640808720000|2021-12-29 20:12:00|2040.43|2020.43|2041.14|2021.14|2041.16|2021.16|2040.36|2020.36|16
1640808730000|2021-12-29 20:12:10|2041.19|2021.19|2042.4|2022.4|2042.42|2022.42|2041.07|2021.07|22
1640808740000|2021-12-29 20:12:20|2042.39|2022.39|2039.22|2019.22|2042.39|2022.39|2038.81|2018.81|24
1640808750000|2021-12-29 20:12:30|2039.31|2019.31|2041.09|2021.09|2041.22|2021.22|2039.06|2019.06|32
1640808760000|2021-12-29 20:12:40|2040.94|2020.94|2039.43|2019.43|2041.3|2021.3|2039.43|2019.43|34
1640808770000|2021-12-29 20:12:50|2039.3|2019.3|2038.28|2018.28|2039.32|2019.32|2038.24|2018.24|27
1640808780000|2021-12-29 20:13:00|2038.3|2018.3|2038.78|2018.78|2039.56|2019.56|2038.3|2018.3|34
1640808790000|2021-12-29 20:13:10|2038.59|2018.59|2037.76|2017.76|2038.63|2018.63|2037.62|2017.62|25
1640808800000|2021-12-29 20:13:20|2037.61|2017.61|2033.84|2013.84|2037.61|2017.61|2033.84|2013.84|7
1640808810000|2021-12-29 20:13:30|2034.02|2014.02|2032.77|2012.77|2034.02|2014.02|2032.4|2012.4|35
1640808820000|2021-12-29 20:13:40|2032.88|2012.88|2033.29|2013.29|2033.42|2013.42|2032.88|2012.88|32
1640808830000|2021-12-29 20:13:50|2033.32|2013.32|2031.63|2011.63|2033.38|2013.38|2031.56|2011.56|23
1640808840000|2021-12-29 20:14:00|2031.68|2011.68|2030.67|2010.67|2032.28|2012.28|2030.67|2010.67|28
1640808850000|2021-12-29 20:14:10|2030.79|2010.79|2029.69|2009.69|2030.82|2010.82|2029.69|2009.69|15
1640808860000|2021-12-29 20:14:20|2029.67|2009.67|2029.74|2009.74|2029.74|2009.74|2029.66|2009.66|4
1640808870000|2021-12-29 20:14:30|2029.86|2009.86|2029.96|2009.96|2030.36|2010.36|2029.86|2009.86|13
1640808880000|2021-12-29 20:14:40|2030.04|2010.04|2030.5|2010.5|2030.53|2010.53|2029.95|2009.95|13
1640808890000|2021-12-29 20:14:50|2030.49|2010.49|2028.85|2008.85|2030.51|2010.51|2028.78|2008.78|15
1640808900000|2021-12-29 20:15:00|2029.06|2009.06|2029.51|2009.51|2029.51|2009.51|2029.06|2009.06|11
1640808910000|2021-12-29 20:15:10|2029.52|2009.52|2029.51|2009.51|2029.52|2009.52|2029.51|2009.51|4
1640808920000|2021-12-29 20:15:20|2029.52|2009.52|2029.55|2009.55|2029.61|2009.61|2029.51|2009.51|13
1640808930000|2021-12-29 20:15:30|2029.52|2009.52|2029.13|2009.13|2029.65|2009.65|2029.13|2009.13|6
1640808940000|2021-12-29 20:15:40|2029.47|2009.47|2029.8|2009.8|2030.11|2010.11|2028.95|2008.95|21
1640808950000|2021-12-29 20:15:50|2029.79|2009.79|2029.92|2009.92|2030.17|2010.17|2029.54|2009.54|13
1640808960000|2021-12-29 20:16:00|2029.48|2009.48|2029.48|2009.48|2029.48|2009.48|2029.48|2009.48|1
1640808970000|2021-12-29 20:16:10|2029.8|2009.8|2030.14|2010.14|2030.19|2010.19|2029.48|2009.48|12
1640808980000|2021-12-29 20:16:20|2030.2|2010.2|2029.81|2009.81|2030.51|2010.51|2029.81|2009.81|15
1640808990000|2021-12-29 20:16:30|2030.93|2010.93|2030.6|2010.6|2031.05|2011.05|2030.6|2010.6|6
1640809010000|2021-12-29 20:16:50|2030.26|2010.26|2030.26|2010.26|2030.26|2010.26|2030.26|2010.26|1
1640809020000|2021-12-29 20:17:00|2029.86|2009.86|2029.32|2009.32|2029.86|2009.86|2029.32|2009.32|5
1640809030000|2021-12-29 20:17:10|2029.42|2009.42|2029.42|2009.42|2029.43|2009.43|2029.32|2009.32|5
1640809040000|2021-12-29 20:17:20|2029.58|2009.58|2031.01|2011.01|2031.01|2011.01|2029.58|2009.58|22
1640809050000|2021-12-29 20:17:30|2029.85|2009.85|2030.31|2010.31|2030.43|2010.43|2029.73|2009.73|14
1640809060000|2021-12-29 20:17:40|2030.26|2010.26|2030.32|2010.32|2030.4|2010.4|2029.95|2009.95|16
1640809070000|2021-12-29 20:17:50|2030.4|2010.4|2030.76|2010.76|2030.85|2010.85|2030.32|2010.32|14
1640809080000|2021-12-29 20:18:00|2030.74|2010.74|2030.6|2010.6|2030.75|2010.75|2030.13|2010.13|22
1640809090000|2021-12-29 20:18:10|2030.56|2010.56|2031.05|2011.05|2031.05|2011.05|2030.56|2010.56|6
1640809100000|2021-12-29 20:18:20|2031.04|2011.04|2029.91|2009.91|2031.04|2011.04|2029.91|2009.91|11
1640809110000|2021-12-29 20:18:30|2029.98|2009.98|2029.5|2009.5|2029.98|2009.98|2029.5|2009.5|5
1640809120000|2021-12-29 20:18:40|2029.15|2009.15|2027.99|2007.99|2029.15|2009.15|2027.99|2007.99|10
1640809130000|2021-12-29 20:18:50|2028.03|2008.03|2025.08|2005.08|2028.07|2008.07|2025.08|2005.08|20
1640809140000|2021-12-29 20:19:00|2025.12|2005.12|2024.48|2004.48|2025.12|2005.12|2022.26|2002.26|32
1640809150000|2021-12-29 20:19:10|2024.35|2004.35|2023.58|2003.58|2024.36|2004.36|2023.5|2003.5|26
1640809160000|2021-12-29 20:19:20|2023.8|2003.8|2024.4|2004.4|2024.4|2004.4|2023.56|2003.56|20
1640809170000|2021-12-29 20:19:30|2024.29|2004.29|2024.25|2004.25|2024.51|2004.51|2024.19|2004.19|12
1640809180000|2021-12-29 20:19:40|2024.24|2004.24|2024.03|2004.03|2024.24|2004.24|2024.03|2004.03|6
1640809190000|2021-12-29 20:19:50|2024.01|2004.01|2024.2|2004.2|2024.22|2004.22|2024.01|2004.01|9
1640809200000|2021-12-29 20:20:00|2024.21|2004.21|2024.07|2004.07|2024.21|2004.21|2024.07|2004.07|7
1640809210000|2021-12-29 20:20:10|2023.95|2003.95|2023.89|2003.89|2024.05|2004.05|2023.89|2003.89|3
1640809220000|2021-12-29 20:20:20|2024.33|2004.33|2023.78|2003.78|2024.36|2004.36|2023.76|2003.76|9
1640809230000|2021-12-29 20:20:30|2023.93|2003.93|2024.71|2004.71|2024.85|2004.85|2023.37|2003.37|19
1640809240000|2021-12-29 20:20:40|2024.77|2004.77|2026.75|2006.75|2026.93|2006.93|2024.71|2004.71|26
1640809250000|2021-12-29 20:20:50|2026.34|2006.34|2026.37|2006.37|2026.94|2006.94|2026.34|2006.34|15
1640809260000|2021-12-29 20:21:00|2026.38|2006.38|2026.4|2006.4|2026.43|2006.43|2025.89|2005.89|6
1640809270000|2021-12-29 20:21:10|2026.11|2006.11|2025.62|2005.62|2026.11|2006.11|2025.62|2005.62|6
1640809280000|2021-12-29 20:21:20|2025.58|2005.58|2023.77|2003.77|2025.58|2005.58|2023.61|2003.61|20
1640809290000|2021-12-29 20:21:30|2023.97|2003.97|2023.5|2003.5|2024.35|2004.35|2023.45|2003.45|13
1640809300000|2021-12-29 20:21:40|2023.63|2003.63|2023.75|2003.75|2023.81|2003.81|2023.35|2003.35|15
1640809310000|2021-12-29 20:21:50|2024.25|2004.25|2025.1|2005.1|2025.1|2005.1|2024.25|2004.25|11
1640809320000|2021-12-29 20:22:00|2025.43|2005.43|2025.74|2005.74|2025.77|2005.77|2025.43|2005.43|7
1640809330000|2021-12-29 20:22:10|2025.73|2005.73|2027.31|2007.31|2027.44|2007.44|2025.73|2005.73|6
1640809340000|2021-12-29 20:22:20|2027.32|2007.32|2027.44|2007.44|2027.51|2007.51|2027.32|2007.32|4
1640809350000|2021-12-29 20:22:30|2027.34|2007.34|2027.31|2007.31|2027.43|2007.43|2027.19|2007.19|9
1640809360000|2021-12-29 20:22:40|2027.3|2007.3|2026.13|2006.13|2027.3|2007.3|2026.05|2006.05|14
1640809370000|2021-12-29 20:22:50|2026.26|2006.26|2026.1|2006.1|2026.27|2006.27|2026.05|2006.05|7
1640809380000|2021-12-29 20:23:00|2026.16|2006.16|2026.33|2006.33|2026.5|2006.5|2026.14|2006.14|19
1640809390000|2021-12-29 20:23:10|2026.37|2006.37|2026.37|2006.37|2026.37|2006.37|2026.32|2006.32|4
1640809400000|2021-12-29 20:23:20|2026.42|2006.42|2029.22|2009.22|2029.47|2009.47|2026.42|2006.42|23
1640809410000|2021-12-29 20:23:30|2029.4|2009.4|2030.21|2010.21|2030.21|2010.21|2029.37|2009.37|12
1640809420000|2021-12-29 20:23:40|2030.18|2010.18|2029.39|2009.39|2030.19|2010.19|2029.39|2009.39|27
1640809430000|2021-12-29 20:23:50|2029.4|2009.4|2030.29|2010.29|2030.33|2010.33|2029.39|2009.39|18
1640809440000|2021-12-29 20:24:00|2030.34|2010.34|2030.48|2010.48|2030.57|2010.57|2030.34|2010.34|10
1640809450000|2021-12-29 20:24:10|2030.49|2010.49|2030.46|2010.46|2030.5|2010.5|2030.11|2010.11|25
1640809460000|2021-12-29 20:24:20|2030.44|2010.44|2030.67|2010.67|2030.74|2010.74|2030.44|2010.44|14
1640809470000|2021-12-29 20:24:30|2030.74|2010.74|2030.52|2010.52|2031.05|2011.05|2030.49|2010.49|11
1640809480000|2021-12-29 20:24:40|2030.53|2010.53|2030.71|2010.71|2030.71|2010.71|2030.52|2010.52|10
1640809490000|2021-12-29 20:24:50|2030.78|2010.78|2030.78|2010.78|2030.78|2010.78|2030.71|2010.71|3
1640809500000|2021-12-29 20:25:00|2030.77|2010.77|2030.56|2010.56|2030.78|2010.78|2030.5|2010.5|14
1640809510000|2021-12-29 20:25:10|2030.52|2010.52|2032.35|2012.35|2032.35|2012.35|2030.52|2010.52|22
1640809520000|2021-12-29 20:25:20|2032.37|2012.37|2032.55|2012.55|2032.55|2012.55|2032.37|2012.37|9
1640809530000|2021-12-29 20:25:30|2032.73|2012.73|2033.97|2013.97|2033.97|2013.97|2032.64|2012.64|22
1640809540000|2021-12-29 20:25:40|2033.94|2013.94|2033.65|2013.65|2034.27|2014.27|2033|2013|27
1640809550000|2021-12-29 20:25:50|2033.58|2013.58|2033.32|2013.32|2034.1|2014.1|2033.24|2013.24|20
1640809560000|2021-12-29 20:26:00|2033.38|2013.38|2033.78|2013.78|2034.03|2014.03|2033.38|2013.38|14
1640809570000|2021-12-29 20:26:10|2033.83|2013.83|2035.46|2015.46|2035.46|2015.46|2033.83|2013.83|22
1640809580000|2021-12-29 20:26:20|2035.35|2015.35|2037.03|2017.03|2037.07|2017.07|2035.35|2015.35|24
1640809590000|2021-12-29 20:26:30|2036.84|2016.84|2036.38|2016.38|2037.05|2017.05|2036.31|2016.31|25
1640809600000|2021-12-29 20:26:40|2036.39|2016.39|2036.23|2016.23|2036.39|2016.39|2035.51|2015.51|24
1640809610000|2021-12-29 20:26:50|2036.48|2016.48|2037.03|2017.03|2037.03|2017.03|2036.48|2016.48|2
1640809620000|2021-12-29 20:27:00|2037.06|2017.06|2037.02|2017.02|2037.06|2017.06|2037|2017|4
1640809630000|2021-12-29 20:27:10|2037|2017|2036.53|2016.53|2037.11|2017.11|2036.43|2016.43|19
1640809640000|2021-12-29 20:27:20|2036.44|2016.44|2037.33|2017.33|2037.43|2017.43|2036.44|2016.44|15
1640809650000|2021-12-29 20:27:30|2038.17|2018.17|2038.21|2018.21|2038.21|2018.21|2038.1|2018.1|6
1640809660000|2021-12-29 20:27:40|2038.12|2018.12|2038.3|2018.3|2038.33|2018.33|2038.02|2018.02|11
1640809670000|2021-12-29 20:27:50|2038.07|2018.07|2037.84|2017.84|2038.07|2018.07|2037.84|2017.84|4
1640809680000|2021-12-29 20:28:00|2037.53|2017.53|2036.23|2016.23|2037.75|2017.75|2036.14|2016.14|17
1640809690000|2021-12-29 20:28:10|2036.35|2016.35|2035.67|2015.67|2036.35|2016.35|2034.29|2014.29|38
1640809700000|2021-12-29 20:28:20|2035.69|2015.69|2036.74|2016.74|2036.74|2016.74|2035.69|2015.69|13
1640809710000|2021-12-29 20:28:30|2036.79|2016.79|2036.75|2016.75|2036.79|2016.79|2036.18|2016.18|14
1640809720000|2021-12-29 20:28:40|2036.17|2016.17|2036.96|2016.96|2036.96|2016.96|2036.17|2016.17|6
1640809730000|2021-12-29 20:28:50|2037.14|2017.14|2037.17|2017.17|2037.17|2017.17|2037.14|2017.14|3
1640809740000|2021-12-29 20:29:00|2037.59|2017.59|2037.5|2017.5|2038.22|2018.22|2037.5|2017.5|25
1640809750000|2021-12-29 20:29:10|2037.4|2017.4|2036.74|2016.74|2037.53|2017.53|2036.74|2016.74|8
1640809760000|2021-12-29 20:29:20|2036.81|2016.81|2039.37|2019.37|2039.37|2019.37|2036.35|2016.35|28
1640809770000|2021-12-29 20:29:30|2039.64|2019.64|2041.38|2021.38|2041.43|2021.43|2039.64|2019.64|32
1640809780000|2021-12-29 20:29:40|2041.41|2021.41|2041.38|2021.38|2041.61|2021.61|2041.06|2021.06|10
1640809790000|2021-12-29 20:29:50|2040.97|2020.97|2041.11|2021.11|2041.11|2021.11|2040.96|2020.96|5
1640809800000|2021-12-29 20:30:00|2041.03|2021.03|2043.89|2023.89|2044.13|2024.13|2041.03|2021.03|27
1640809810000|2021-12-29 20:30:10|2043.85|2023.85|2043.79|2023.79|2044.21|2024.21|2043.3|2023.3|12
1640809820000|2021-12-29 20:30:20|2043.82|2023.82|2044.18|2024.18|2044.37|2024.37|2043.78|2023.78|11
1640809830000|2021-12-29 20:30:30|2044.15|2024.15|2044.41|2024.41|2044.41|2024.41|2043.54|2023.54|18
1640809840000|2021-12-29 20:30:40|2044.4|2024.4|2044.34|2024.34|2044.41|2024.41|2043.86|2023.86|14
1640809850000|2021-12-29 20:30:50|2044.33|2024.33|2045.51|2025.51|2045.68|2025.68|2044.33|2024.33|18
1640809860000|2021-12-29 20:31:00|2045.35|2025.35|2044.58|2024.58|2045.61|2025.61|2044.49|2024.49|21
1640809870000|2021-12-29 20:31:10|2044.55|2024.55|2045.13|2025.13|2045.22|2025.22|2044.55|2024.55|11
1640809880000|2021-12-29 20:31:20|2045.19|2025.19|2045.23|2025.23|2045.29|2025.29|2045.19|2025.19|3
1640809890000|2021-12-29 20:31:30|2045.22|2025.22|2044.37|2024.37|2045.22|2025.22|2044.36|2024.36|16
1640809900000|2021-12-29 20:31:40|2044.38|2024.38|2044.23|2024.23|2044.38|2024.38|2042.5|2022.5|31
1640809910000|2021-12-29 20:31:50|2044.05|2024.05|2043.51|2023.51|2044.05|2024.05|2043.33|2023.33|18
1640809920000|2021-12-29 20:32:00|2043.56|2023.56|2045.58|2025.58|2045.58|2025.58|2043.56|2023.56|22
1640809930000|2021-12-29 20:32:10|2045.57|2025.57|2047.86|2027.86|2047.86|2027.86|2045.52|2025.52|27
1640809940000|2021-12-29 20:32:20|2048.06|2028.06|2050.42|2030.42|2051.27|2031.27|2048.06|2028.06|32
1640809950000|2021-12-29 20:32:30|2050.58|2030.58|2049.13|2029.13|2050.58|2030.58|2048.29|2028.29|30
1640809960000|2021-12-29 20:32:40|2049.12|2029.12|2051.95|2031.95|2052.06|2032.06|2048.95|2028.95|37
1640809970000|2021-12-29 20:32:50|2051.93|2031.93|2052.24|2032.24|2052.24|2032.24|2049.81|2029.81|36
1640809980000|2021-12-29 20:33:00|2052.26|2032.26|2050.79|2030.79|2052.26|2032.26|2050.34|2030.34|36
1640809990000|2021-12-29 20:33:10|2050.62|2030.62|2051.07|2031.07|2051.49|2031.49|2050.49|2030.49|34
1640810000000|2021-12-29 20:33:20|2051.09|2031.09|2049.37|2029.37|2051.09|2031.09|2049.22|2029.22|29
1640810010000|2021-12-29 20:33:30|2049.38|2029.38|2049.43|2029.43|2049.48|2029.48|2049.21|2029.21|23
1640810020000|2021-12-29 20:33:40|2049.38|2029.38|2050.29|2030.29|2050.29|2030.29|2049.38|2029.38|24
1640810030000|2021-12-29 20:33:50|2050.33|2030.33|2049.4|2029.4|2050.55|2030.55|2049.4|2029.4|30
1640810040000|2021-12-29 20:34:00|2049.41|2029.41|2050.28|2030.28|2050.28|2030.28|2049.33|2029.33|27
1640810050000|2021-12-29 20:34:10|2050.31|2030.31|2051.33|2031.33|2051.33|2031.33|2050.31|2030.31|18
1640810060000|2021-12-29 20:34:20|2051.37|2031.37|2050.56|2030.56|2051.38|2031.38|2050.47|2030.47|14
1640810070000|2021-12-29 20:34:30|2050.55|2030.55|2048.99|2028.99|2050.6|2030.6|2048.84|2028.84|28
1640810080000|2021-12-29 20:34:40|2049.16|2029.16|2048.19|2028.19|2049.16|2029.16|2048.18|2028.18|24
1640810090000|2021-12-29 20:34:50|2048.2|2028.2|2048.91|2028.91|2049.09|2029.09|2048.2|2028.2|30
1640810100000|2021-12-29 20:35:00|2049|2029|2049.5|2029.5|2049.67|2029.67|2048.86|2028.86|27
1640810110000|2021-12-29 20:35:10|2049.47|2029.47|2048.55|2028.55|2049.66|2029.66|2048.38|2028.38|30
1640810120000|2021-12-29 20:35:20|2048.69|2028.69|2050.52|2030.52|2050.82|2030.82|2048.55|2028.55|31
1640810130000|2021-12-29 20:35:30|2050.51|2030.51|2050.11|2030.11|2051.31|2031.31|2049.63|2029.63|33
1640810140000|2021-12-29 20:35:40|2050.26|2030.26|2050.24|2030.24|2050.59|2030.59|2050.24|2030.24|22
1640810150000|2021-12-29 20:35:50|2049.79|2029.79|2047.96|2027.96|2049.79|2029.79|2047.87|2027.87|37
1640810160000|2021-12-29 20:36:00|2047.91|2027.91|2048.46|2028.46|2048.58|2028.58|2047.5|2027.5|29
1640810170000|2021-12-29 20:36:10|2048.44|2028.44|2049.88|2029.88|2050.2|2030.2|2048.44|2028.44|27
1640810180000|2021-12-29 20:36:20|2049.96|2029.96|2050.54|2030.54|2050.58|2030.58|2049.87|2029.87|16
1640810190000|2021-12-29 20:36:30|2050.55|2030.55|2050.25|2030.25|2050.57|2030.57|2050.02|2030.02|20
1640810200000|2021-12-29 20:36:40|2050.3|2030.3|2050.45|2030.45|2051.23|2031.23|2049.7|2029.7|21
1640810210000|2021-12-29 20:36:50|2050.79|2030.79|2050.79|2030.79|2051.04|2031.04|2050.22|2030.22|26
1640810220000|2021-12-29 20:37:00|2051.26|2031.26|2051.43|2031.43|2051.49|2031.49|2050.78|2030.78|22
1640810230000|2021-12-29 20:37:10|2051.35|2031.35|2049.4|2029.4|2051.55|2031.55|2049.36|2029.36|24
1640810240000|2021-12-29 20:37:20|2049.42|2029.42|2051.26|2031.26|2051.3|2031.3|2049.42|2029.42|35
1640810250000|2021-12-29 20:37:30|2051.24|2031.24|2053.49|2033.49|2053.52|2033.52|2051.24|2031.24|25
1640810260000|2021-12-29 20:37:40|2053.46|2033.46|2053.59|2033.59|2053.79|2033.79|2053.44|2033.44|21
1640810270000|2021-12-29 20:37:50|2053.69|2033.69|2053.69|2033.69|2054.55|2034.55|2053.59|2033.59|26
1640810280000|2021-12-29 20:38:00|2053.71|2033.71|2051.47|2031.47|2054.44|2034.44|2051.14|2031.14|26
1640810290000|2021-12-29 20:38:10|2051.5|2031.5|2051.96|2031.96|2051.96|2031.96|2051.5|2031.5|10
1640810300000|2021-12-29 20:38:20|2051.89|2031.89|2050.49|2030.49|2052.07|2032.07|2050.49|2030.49|17
1640810310000|2021-12-29 20:38:30|2050.42|2030.42|2048.6|2028.6|2050.42|2030.42|2048.6|2028.6|23
1640810320000|2021-12-29 20:38:40|2048.63|2028.63|2049.81|2029.81|2049.98|2029.98|2048.57|2028.57|33
1640810330000|2021-12-29 20:38:50|2049.77|2029.77|2049.85|2029.85|2050.47|2030.47|2049.74|2029.74|28
1640810340000|2021-12-29 20:39:00|2049.81|2029.81|2049.05|2029.05|2049.83|2029.83|2048.75|2028.75|27
1640810350000|2021-12-29 20:39:10|2049.01|2029.01|2048.58|2028.58|2049.21|2029.21|2048.53|2028.53|25
1640810360000|2021-12-29 20:39:20|2048.54|2028.54|2047.77|2027.77|2048.62|2028.62|2047.71|2027.71|18
1640810370000|2021-12-29 20:39:30|2047.68|2027.68|2047.06|2027.06|2047.75|2027.75|2046.88|2026.88|28
1640810380000|2021-12-29 20:39:40|2047.14|2027.14|2049.16|2029.16|2049.2|2029.2|2047.13|2027.13|23
1640810390000|2021-12-29 20:39:50|2049.01|2029.01|2046.51|2026.51|2049.14|2029.14|2046.51|2026.51|26
1640810400000|2021-12-29 20:40:00|2046.52|2026.52|2046.62|2026.62|2046.88|2026.88|2046.06|2026.06|27
1640810410000|2021-12-29 20:40:10|2046.61|2026.61|2046.54|2026.54|2047.16|2027.16|2046.46|2026.46|27
1640810420000|2021-12-29 20:40:20|2046.51|2026.51|2046.28|2026.28|2046.51|2026.51|2046.27|2026.27|25
1640810430000|2021-12-29 20:40:30|2046.32|2026.32|2047.65|2027.65|2047.78|2027.78|2046.32|2026.32|23
1640810440000|2021-12-29 20:40:40|2047.63|2027.63|2047.56|2027.56|2048.39|2028.39|2047.29|2027.29|25
1640810450000|2021-12-29 20:40:50|2047.55|2027.55|2048.5|2028.5|2048.5|2028.5|2047.44|2027.44|25
1640810460000|2021-12-29 20:41:00|2048.48|2028.48|2047.94|2027.94|2048.5|2028.5|2047.63|2027.63|30
1640810470000|2021-12-29 20:41:10|2047.89|2027.89|2048.52|2028.52|2048.78|2028.78|2047.89|2027.89|24
1640810480000|2021-12-29 20:41:20|2048.65|2028.65|2048.43|2028.43|2048.72|2028.72|2047.96|2027.96|19
1640810490000|2021-12-29 20:41:30|2048.38|2028.38|2048.41|2028.41|2048.56|2028.56|2048.19|2028.19|26
1640810500000|2021-12-29 20:41:40|2048.43|2028.43|2048.46|2028.46|2049.37|2029.37|2048.41|2028.41|21
1640810510000|2021-12-29 20:41:50|2048.56|2028.56|2049.13|2029.13|2049.16|2029.16|2048.43|2028.43|18
1640810520000|2021-12-29 20:42:00|2049.09|2029.09|2050.02|2030.02|2050.03|2030.03|2049.09|2029.09|16
1640810530000|2021-12-29 20:42:10|2050.03|2030.03|2048.68|2028.68|2050.24|2030.24|2048.68|2028.68|29
1640810540000|2021-12-29 20:42:20|2048.65|2028.65|2046.78|2026.78|2048.65|2028.65|2046.78|2026.78|18
1640810550000|2021-12-29 20:42:30|2046.75|2026.75|2045.54|2025.54|2047.02|2027.02|2045.54|2025.54|14
1640810560000|2021-12-29 20:42:40|2045.51|2025.51|2042.84|2022.84|2045.51|2025.51|2042.84|2022.84|29
1640810570000|2021-12-29 20:42:50|2042.68|2022.68|2042.68|2022.68|2042.72|2022.72|2042.45|2022.45|22
1640810580000|2021-12-29 20:43:00|2042.67|2022.67|2045.01|2025.01|2045.01|2025.01|2042.6|2022.6|31
1640810590000|2021-12-29 20:43:10|2045.07|2025.07|2045.66|2025.66|2045.71|2025.71|2044.54|2024.54|26
1640810600000|2021-12-29 20:43:20|2045.68|2025.68|2046.96|2026.96|2046.97|2026.97|2045.58|2025.58|27
1640810610000|2021-12-29 20:43:30|2047.01|2027.01|2047.43|2027.43|2047.46|2027.46|2046.95|2026.95|8
1640810620000|2021-12-29 20:43:40|2047.57|2027.57|2045.45|2025.45|2047.57|2027.57|2045.45|2025.45|28
1640810630000|2021-12-29 20:43:50|2045.5|2025.5|2044.46|2024.46|2045.67|2025.67|2044.46|2024.46|25
1640810640000|2021-12-29 20:44:00|2044.34|2024.34|2042.75|2022.75|2044.34|2024.34|2042.75|2022.75|14
1640810650000|2021-12-29 20:44:10|2042.74|2022.74|2042|2022|2042.74|2022.74|2041.97|2021.97|8
1640810660000|2021-12-29 20:44:20|2042.43|2022.43|2040.65|2020.65|2042.43|2022.43|2040.28|2020.28|33
1640810670000|2021-12-29 20:44:30|2040.6|2020.6|2041.27|2021.27|2041.51|2021.51|2040.4|2020.4|34
1640810680000|2021-12-29 20:44:40|2041.1|2021.1|2041.44|2021.44|2041.44|2021.44|2040.91|2020.91|26
1640810690000|2021-12-29 20:44:50|2041.4|2021.4|2041.1|2021.1|2041.4|2021.4|2040.86|2020.86|21
1640810700000|2021-12-29 20:45:00|2041.08|2021.08|2041.44|2021.44|2042.55|2022.55|2041.07|2021.07|29
1640810710000|2021-12-29 20:45:10|2041.06|2021.06|2042.52|2022.52|2042.52|2022.52|2041.06|2021.06|32
1640810720000|2021-12-29 20:45:20|2042.51|2022.51|2043.26|2023.26|2043.26|2023.26|2042.46|2022.46|28
1640810730000|2021-12-29 20:45:30|2043.23|2023.23|2043.65|2023.65|2043.65|2023.65|2043.21|2023.21|19
1640810740000|2021-12-29 20:45:40|2043.63|2023.63|2041.64|2021.64|2043.67|2023.67|2041.62|2021.62|31
1640810750000|2021-12-29 20:45:50|2041.8|2021.8|2042.1|2022.1|2042.77|2022.77|2041.73|2021.73|24
1640810760000|2021-12-29 20:46:00|2042.16|2022.16|2042.41|2022.41|2042.49|2022.49|2041.91|2021.91|28
1640810770000|2021-12-29 20:46:10|2042.38|2022.38|2041.55|2021.55|2042.38|2022.38|2041.55|2021.55|14
1640810780000|2021-12-29 20:46:20|2041.56|2021.56|2041.32|2021.32|2041.56|2021.56|2041.32|2021.32|16
1640810790000|2021-12-29 20:46:30|2041.35|2021.35|2042.02|2022.02|2042.06|2022.06|2041.33|2021.33|30
1640810800000|2021-12-29 20:46:40|2041.99|2021.99|2041.85|2021.85|2042.04|2022.04|2041.8|2021.8|23
1640810810000|2021-12-29 20:46:50|2041.9|2021.9|2041.63|2021.63|2041.9|2021.9|2041.45|2021.45|22
1640810820000|2021-12-29 20:47:00|2041.62|2021.62|2041.18|2021.18|2041.65|2021.65|2040.75|2020.75|29
1640810830000|2021-12-29 20:47:10|2041.17|2021.17|2040.76|2020.76|2041.17|2021.17|2040.67|2020.67|14
1640810840000|2021-12-29 20:47:20|2040.85|2020.85|2040.6|2020.6|2040.85|2020.85|2040.59|2020.59|10
1640810850000|2021-12-29 20:47:30|2040.57|2020.57|2040.99|2020.99|2040.99|2020.99|2040.57|2020.57|7
1640810860000|2021-12-29 20:47:40|2041.01|2021.01|2040.62|2020.62|2041.02|2021.02|2040.62|2020.62|10
1640810870000|2021-12-29 20:47:50|2040.57|2020.57|2040.38|2020.38|2040.57|2020.57|2040.38|2020.38|9
1640810880000|2021-12-29 20:48:00|2040.19|2020.19|2040.5|2020.5|2040.5|2020.5|2040.19|2020.19|3
1640810890000|2021-12-29 20:48:10|2040.62|2020.62|2040.53|2020.53|2040.62|2020.62|2040.49|2020.49|12
1640810900000|2021-12-29 20:48:20|2040.55|2020.55|2040.99|2020.99|2040.99|2020.99|2040.55|2020.55|17
1640810910000|2021-12-29 20:48:30|2040.97|2020.97|2042.59|2022.59|2042.62|2022.62|2040.97|2020.97|37
1640810920000|2021-12-29 20:48:40|2042.58|2022.58|2042.46|2022.46|2042.59|2022.59|2042.42|2022.42|21
1640810930000|2021-12-29 20:48:50|2042.47|2022.47|2043.25|2023.25|2043.31|2023.31|2042.47|2022.47|25
1640810940000|2021-12-29 20:49:00|2043.24|2023.24|2042.8|2022.8|2043.67|2023.67|2042.69|2022.69|26
1640810950000|2021-12-29 20:49:10|2042.94|2022.94|2041.9|2021.9|2042.94|2022.94|2041.9|2021.9|26
1640810960000|2021-12-29 20:49:20|2042.08|2022.08|2042.2|2022.2|2042.51|2022.51|2042.08|2022.08|22
1640810970000|2021-12-29 20:49:30|2042.29|2022.29|2044.59|2024.59|2044.59|2024.59|2042.29|2022.29|17
1640810980000|2021-12-29 20:49:40|2044.67|2024.67|2046.21|2026.21|2046.31|2026.31|2044.67|2024.67|20
1640810990000|2021-12-29 20:49:50|2046.17|2026.17|2045.61|2025.61|2046.17|2026.17|2045.47|2025.47|19
1640811000000|2021-12-29 20:50:00|2045.6|2025.6|2045.77|2025.77|2046.89|2026.89|2045.43|2025.43|23
1640811010000|2021-12-29 20:50:10|2045.81|2025.81|2043.12|2023.12|2045.81|2025.81|2042.88|2022.88|29
1640811020000|2021-12-29 20:50:20|2043.26|2023.26|2041.06|2021.06|2043.26|2023.26|2041.06|2021.06|23
1640811030000|2021-12-29 20:50:30|2041.02|2021.02|2041.58|2021.58|2041.58|2021.58|2040.92|2020.92|18
1640811040000|2021-12-29 20:50:40|2041.57|2021.57|2042.26|2022.26|2042.55|2022.55|2041.53|2021.53|26
1640811050000|2021-12-29 20:50:50|2041.95|2021.95|2042.35|2022.35|2042.35|2022.35|2041.28|2021.28|27
1640811060000|2021-12-29 20:51:00|2042.25|2022.25|2042.48|2022.48|2042.54|2022.54|2041.79|2021.79|29
1640811070000|2021-12-29 20:51:10|2042.5|2022.5|2042.4|2022.4|2043.04|2023.04|2042.4|2022.4|19
1640811080000|2021-12-29 20:51:20|2042.51|2022.51|2039.36|2019.36|2042.51|2022.51|2039.36|2019.36|29
1640811090000|2021-12-29 20:51:30|2039.6|2019.6|2039.31|2019.31|2039.6|2019.6|2038.58|2018.58|28
1640811100000|2021-12-29 20:51:40|2039.39|2019.39|2038.33|2018.33|2039.39|2019.39|2038.25|2018.25|27
1640811110000|2021-12-29 20:51:50|2038.27|2018.27|2037.9|2017.9|2038.32|2018.32|2037.75|2017.75|18
1640811120000|2021-12-29 20:52:00|2037.92|2017.92|2035.72|2015.72|2038.24|2018.24|2035.72|2015.72|35
1640811130000|2021-12-29 20:52:10|2035.24|2015.24|2033.38|2013.38|2035.6|2015.6|2033.38|2013.38|26
1640811140000|2021-12-29 20:52:20|2033.35|2013.35|2032.63|2012.63|2033.35|2013.35|2032.21|2012.21|32
1640811150000|2021-12-29 20:52:30|2032.58|2012.58|2032.04|2012.04|2032.7|2012.7|2031.75|2011.75|30
1640811160000|2021-12-29 20:52:40|2032.09|2012.09|2031.68|2011.68|2032.44|2012.44|2031.57|2011.57|27
1640811170000|2021-12-29 20:52:50|2031.67|2011.67|2032.63|2012.63|2032.76|2012.76|2031.67|2011.67|34
1640811180000|2021-12-29 20:53:00|2032.61|2012.61|2033.33|2013.33|2033.43|2013.43|2032.48|2012.48|33
1640811190000|2021-12-29 20:53:10|2033.3|2013.3|2032.83|2012.83|2033.35|2013.35|2032.77|2012.77|27
1640811200000|2021-12-29 20:53:20|2033.1|2013.1|2033.98|2013.98|2033.98|2013.98|2033.1|2013.1|23
1640811210000|2021-12-29 20:53:30|2034.1|2014.1|2035.23|2015.23|2035.24|2015.24|2034.1|2014.1|18
1640811220000|2021-12-29 20:53:40|2035.3|2015.3|2034.86|2014.86|2035.37|2015.37|2034.85|2014.85|10
1640811230000|2021-12-29 20:53:50|2034.85|2014.85|2034.87|2014.87|2034.87|2014.87|2034.85|2014.85|2
1640811240000|2021-12-29 20:54:00|2034.55|2014.55|2035.52|2015.52|2035.52|2015.52|2034.55|2014.55|11
1640811250000|2021-12-29 20:54:10|2035.65|2015.65|2035.51|2015.51|2035.65|2015.65|2035.47|2015.47|9
1640811260000|2021-12-29 20:54:20|2035.58|2015.58|2035.42|2015.42|2035.67|2015.67|2035.31|2015.31|5
1640811270000|2021-12-29 20:54:30|2035.52|2015.52|2037.28|2017.28|2037.28|2017.28|2035.5|2015.5|19
1640811280000|2021-12-29 20:54:40|2037.12|2017.12|2036.43|2016.43|2037.12|2017.12|2036.4|2016.4|27
1640811290000|2021-12-29 20:54:50|2036.46|2016.46|2036.54|2016.54|2036.62|2016.62|2036.38|2016.38|18
1640811300000|2021-12-29 20:55:00|2036.57|2016.57|2037.85|2017.85|2037.89|2017.89|2036.54|2016.54|32
1640811310000|2021-12-29 20:55:10|2038.02|2018.02|2037.59|2017.59|2038.24|2018.24|2036.62|2016.62|22
1640811320000|2021-12-29 20:55:20|2037.57|2017.57|2037.62|2017.62|2038.08|2018.08|2037.53|2017.53|20
1640811330000|2021-12-29 20:55:30|2037.64|2017.64|2037.55|2017.55|2037.94|2017.94|2037.45|2017.45|19
1640811340000|2021-12-29 20:55:40|2037.51|2017.51|2037.55|2017.55|2037.6|2017.6|2037.47|2017.47|5
1640811350000|2021-12-29 20:55:50|2037.53|2017.53|2038.12|2018.12|2038.12|2018.12|2037.48|2017.48|8
1640811360000|2021-12-29 20:56:00|2038.11|2018.11|2037.08|2017.08|2038.11|2018.11|2037.08|2017.08|15
1640811370000|2021-12-29 20:56:10|2037.07|2017.07|2034.47|2014.47|2037.14|2017.14|2034.47|2014.47|17
1640811380000|2021-12-29 20:56:20|2034.53|2014.53|2034.04|2014.04|2034.53|2014.53|2034.02|2014.02|7
1640811390000|2021-12-29 20:56:30|2034.18|2014.18|2034.45|2014.45|2034.45|2014.45|2034|2014|9
1640811400000|2021-12-29 20:56:40|2034.43|2014.43|2034.84|2014.84|2034.84|2014.84|2034.43|2014.43|7
1640811410000|2021-12-29 20:56:50|2034.44|2014.44|2034.44|2014.44|2034.6|2014.6|2034.44|2014.44|6
1640811420000|2021-12-29 20:57:00|2034.46|2014.46|2034.06|2014.06|2034.55|2014.55|2033.95|2013.95|16
1640811430000|2021-12-29 20:57:10|2034.03|2014.03|2029.73|2009.73|2034.03|2014.03|2029.49|2009.49|26
1640811440000|2021-12-29 20:57:20|2029.65|2009.65|2030.63|2010.63|2030.63|2010.63|2029.53|2009.53|33
1640811450000|2021-12-29 20:57:30|2030.53|2010.53|2031.36|2011.36|2032|2012|2030.38|2010.38|25
1640811460000|2021-12-29 20:57:40|2031.74|2011.74|2032.3|2012.3|2032.3|2012.3|2031.56|2011.56|15
1640811470000|2021-12-29 20:57:50|2032.27|2012.27|2031.95|2011.95|2032.31|2012.31|2031.5|2011.5|19
1640811480000|2021-12-29 20:58:00|2031.96|2011.96|2036.95|2016.95|2037.15|2017.15|2031.59|2011.59|32
1640811490000|2021-12-29 20:58:10|2037.09|2017.09|2038.65|2018.65|2038.65|2018.65|2037.09|2017.09|23
1640811500000|2021-12-29 20:58:20|2038.82|2018.82|2039.28|2019.28|2039.67|2019.67|2038.82|2018.82|21
1640811510000|2021-12-29 20:58:30|2039.09|2019.09|2038.23|2018.23|2039.09|2019.09|2038.23|2018.23|21
1640811520000|2021-12-29 20:58:40|2038.25|2018.25|2036.64|2016.64|2038.25|2018.25|2036.64|2016.64|13
1640811530000|2021-12-29 20:58:50|2036.78|2016.78|2037.46|2017.46|2037.46|2017.46|2036.78|2016.78|4
1640811540000|2021-12-29 20:59:00|2037.35|2017.35|2034.06|2014.06|2037.35|2017.35|2034.06|2014.06|20
1640811550000|2021-12-29 20:59:10|2033.69|2013.69|2033.77|2013.77|2033.83|2013.83|2033.63|2013.63|17
1640811560000|2021-12-29 20:59:20|2033.75|2013.75|2033.54|2013.54|2033.79|2013.79|2033.54|2013.54|16
1640811570000|2021-12-29 20:59:30|2033.51|2013.51|2034.45|2014.45|2034.47|2014.47|2033.51|2013.51|22
1640811580000|2021-12-29 20:59:40|2034.44|2014.44|2032.21|2012.21|2034.46|2014.46|2031.88|2011.88|24
1640811590000|2021-12-29 20:59:50|2032.18|2012.18|2032.04|2012.04|2032.37|2012.37|2032.04|2012.04|9
1640811600000|2021-12-29 21:00:00|2032.05|2012.05|2032.29|2012.29|2033.1|2013.1|2032.05|2012.05|13
1640811610000|2021-12-29 21:00:10|2032.27|2012.27|2033.65|2013.65|2033.66|2013.66|2032.27|2012.27|14
1640811620000|2021-12-29 21:00:20|2033.66|2013.66|2034.4|2014.4|2034.4|2014.4|2033.58|2013.58|14
1640811640000|2021-12-29 21:00:40|2034.47|2014.47|2033.12|2013.12|2034.58|2014.58|2033.03|2013.03|12
1640811650000|2021-12-29 21:00:50|2033.09|2013.09|2032.47|2012.47|2033.14|2013.14|2032.2|2012.2|19
1640811660000|2021-12-29 21:01:00|2032.58|2012.58|2033.63|2013.63|2034.1|2014.1|2032.55|2012.55|9
1640811670000|2021-12-29 21:01:10|2033.64|2013.64|2033.65|2013.65|2034.06|2014.06|2033.64|2013.64|10
1640811680000|2021-12-29 21:01:20|2033.6|2013.6|2036.9|2016.9|2037.48|2017.48|2033.48|2013.48|26
1640811690000|2021-12-29 21:01:30|2036.94|2016.94|2037.55|2017.55|2037.81|2017.81|2036.94|2016.94|9
1640811700000|2021-12-29 21:01:40|2037.57|2017.57|2037|2017|2037.6|2017.6|2036.94|2016.94|15
1640811710000|2021-12-29 21:01:50|2037.01|2017.01|2036.95|2016.95|2037.01|2017.01|2035.84|2015.84|20
1640811720000|2021-12-29 21:02:00|2036.7|2016.7|2033.91|2013.91|2036.7|2016.7|2033.91|2013.91|24
1640811730000|2021-12-29 21:02:10|2033.89|2013.89|2031.03|2011.03|2034.11|2014.11|2030.93|2010.93|27
1640811740000|2021-12-29 21:02:20|2031.02|2011.02|2030.68|2010.68|2031.1|2011.1|2030.61|2010.61|20
1640811750000|2021-12-29 21:02:30|2030.66|2010.66|2030.57|2010.57|2030.89|2010.89|2030.57|2010.57|12
1640811760000|2021-12-29 21:02:40|2030.53|2010.53|2030.19|2010.19|2030.53|2010.53|2030.19|2010.19|5
1640811770000|2021-12-29 21:02:50|2030.12|2010.12|2026.79|2006.79|2030.42|2010.42|2026.79|2006.79|31
1640811780000|2021-12-29 21:03:00|2026.83|2006.83|2026.58|2006.58|2026.91|2006.91|2026.43|2006.43|19
1640811790000|2021-12-29 21:03:10|2026.42|2006.42|2022.82|2002.82|2026.49|2006.49|2021.93|2001.93|39
1640811800000|2021-12-29 21:03:20|2022.76|2002.76|2023.35|2003.35|2023.93|2003.93|2022.12|2002.12|23
1640811810000|2021-12-29 21:03:30|2023.34|2003.34|2023.67|2003.67|2023.94|2003.94|2023.3|2003.3|18
1640811820000|2021-12-29 21:03:40|2023.68|2003.68|2023.77|2003.77|2023.82|2003.82|2023.56|2003.56|16
1640811830000|2021-12-29 21:03:50|2023.86|2003.86|2023.8|2003.8|2024.05|2004.05|2023.49|2003.49|21
1640811840000|2021-12-29 21:04:00|2023.74|2003.74|2023.5|2003.5|2023.88|2003.88|2022.98|2002.98|16
1640811850000|2021-12-29 21:04:10|2023.56|2003.56|2023.7|2003.7|2023.71|2003.71|2023.48|2003.48|16
1640811860000|2021-12-29 21:04:20|2023.69|2003.69|2022.53|2002.53|2023.77|2003.77|2022.53|2002.53|20
1640811870000|2021-12-29 21:04:30|2022.65|2002.65|2023.61|2003.61|2024.13|2004.13|2022.65|2002.65|17
1640811880000|2021-12-29 21:04:40|2024.08|2004.08|2023.56|2003.56|2024.08|2004.08|2023.56|2003.56|3
1640811890000|2021-12-29 21:04:50|2024.04|2004.04|2025.42|2005.42|2025.62|2005.62|2023.99|2003.99|19
1640811900000|2021-12-29 21:05:00|2025.25|2005.25|2024.41|2004.41|2025.25|2005.25|2024.4|2004.4|20
1640811910000|2021-12-29 21:05:10|2024.39|2004.39|2023.81|2003.81|2024.39|2004.39|2023.73|2003.73|16
1640811920000|2021-12-29 21:05:20|2023.71|2003.71|2023.71|2003.71|2023.71|2003.71|2023.61|2003.61|6
1640811930000|2021-12-29 21:05:30|2023.54|2003.54|2022.72|2002.72|2023.54|2003.54|2022.72|2002.72|14
1640811940000|2021-12-29 21:05:40|2022.75|2002.75|2023.08|2003.08|2023.29|2003.29|2022.75|2002.75|18
1640811950000|2021-12-29 21:05:50|2023.06|2003.06|2024.97|2004.97|2025|2005|2022.93|2002.93|25
1640811960000|2021-12-29 21:06:00|2024.98|2004.98|2025.03|2005.03|2025.06|2005.06|2024.71|2004.71|12
1640811970000|2021-12-29 21:06:10|2025|2005|2024.84|2004.84|2025.29|2005.29|2024.83|2004.83|12
1640811980000|2021-12-29 21:06:20|2024.93|2004.93|2025.11|2005.11|2025.13|2005.13|2024.63|2004.63|15
1640811990000|2021-12-29 21:06:30|2024.57|2004.57|2026.37|2006.37|2027|2007|2024.57|2004.57|16
1640812000000|2021-12-29 21:06:40|2026.38|2006.38|2026.53|2006.53|2027.09|2007.09|2026.34|2006.34|15
1640812010000|2021-12-29 21:06:50|2026.38|2006.38|2025.9|2005.9|2026.58|2006.58|2025.81|2005.81|24
1640812020000|2021-12-29 21:07:00|2025.99|2005.99|2027.1|2007.1|2027.26|2007.26|2025.99|2005.99|16
1640812030000|2021-12-29 21:07:10|2027.21|2007.21|2027.2|2007.2|2027.21|2007.21|2027.2|2007.2|2
1640812040000|2021-12-29 21:07:20|2027.21|2007.21|2027.21|2007.21|2027.22|2007.22|2027.21|2007.21|3
1640812050000|2021-12-29 21:07:30|2027.22|2007.22|2028.56|2008.56|2028.67|2008.67|2027.05|2007.05|17
1640812060000|2021-12-29 21:07:40|2028.57|2008.57|2030.78|2010.78|2030.78|2010.78|2028.12|2008.12|19
1640812070000|2021-12-29 21:07:50|2030.77|2010.77|2029.58|2009.58|2030.77|2010.77|2029.58|2009.58|20
1640812080000|2021-12-29 21:08:00|2029.47|2009.47|2029.42|2009.42|2029.56|2009.56|2029.14|2009.14|12
1640812090000|2021-12-29 21:08:10|2029.41|2009.41|2028.8|2008.8|2029.42|2009.42|2028.5|2008.5|16
1640812100000|2021-12-29 21:08:20|2028.65|2008.65|2029.74|2009.74|2030.5|2010.5|2028.65|2008.65|30
1640812110000|2021-12-29 21:08:30|2029.76|2009.76|2030.44|2010.44|2030.44|2010.44|2029.53|2009.53|15
1640812120000|2021-12-29 21:08:40|2030.42|2010.42|2030|2010|2030.57|2010.57|2029.95|2009.95|14
1640812130000|2021-12-29 21:08:50|2030.03|2010.03|2030.84|2010.84|2031.21|2011.21|2029.99|2009.99|19
1640812140000|2021-12-29 21:09:00|2030.76|2010.76|2029.83|2009.83|2030.76|2010.76|2029.77|2009.77|24
1640812150000|2021-12-29 21:09:10|2029.79|2009.79|2026.93|2006.93|2029.8|2009.8|2026.93|2006.93|28
1640812160000|2021-12-29 21:09:20|2026.88|2006.88|2027.15|2007.15|2027.15|2007.15|2026.39|2006.39|25
1640812170000|2021-12-29 21:09:30|2027.41|2007.41|2027.65|2007.65|2028.06|2008.06|2027.41|2007.41|29
1640812180000|2021-12-29 21:09:40|2027.61|2007.61|2028.09|2008.09|2028.6|2008.6|2027.52|2007.52|29
1640812190000|2021-12-29 21:09:50|2028.08|2008.08|2026.95|2006.95|2028.1|2008.1|2026.95|2006.95|18
1640812200000|2021-12-29 21:10:00|2026.94|2006.94|2027.02|2007.02|2027.03|2007.03|2026.63|2006.63|14
1640812210000|2021-12-29 21:10:10|2027.04|2007.04|2027.05|2007.05|2027.15|2007.15|2026.94|2006.94|22
1640812220000|2021-12-29 21:10:20|2026.98|2006.98|2027.71|2007.71|2027.73|2007.73|2026.9|2006.9|16
1640812230000|2021-12-29 21:10:30|2027.7|2007.7|2028.17|2008.17|2028.17|2008.17|2027.62|2007.62|16
1640812240000|2021-12-29 21:10:40|2028.12|2008.12|2028.05|2008.05|2028.31|2008.31|2028|2008|10
1640812250000|2021-12-29 21:10:50|2027.63|2007.63|2027.14|2007.14|2027.94|2007.94|2027.14|2007.14|21
1640812260000|2021-12-29 21:11:00|2027.15|2007.15|2027.11|2007.11|2027.39|2007.39|2027.04|2007.04|15
1640812270000|2021-12-29 21:11:10|2027.21|2007.21|2024.74|2004.74|2027.21|2007.21|2024.42|2004.42|27
1640812280000|2021-12-29 21:11:20|2024.85|2004.85|2024|2004|2024.85|2004.85|2023.97|2003.97|14
1640812290000|2021-12-29 21:11:30|2023.97|2003.97|2023.82|2003.82|2023.97|2003.97|2022.82|2002.82|19
1640812300000|2021-12-29 21:11:40|2023.81|2003.81|2024.27|2004.27|2024.65|2004.65|2023.73|2003.73|27
1640812310000|2021-12-29 21:11:50|2024.26|2004.26|2023.38|2003.38|2024.26|2004.26|2022.83|2002.83|24
1640812320000|2021-12-29 21:12:00|2023.36|2003.36|2023.6|2003.6|2023.65|2003.65|2023.35|2003.35|5
1640812330000|2021-12-29 21:12:10|2023.61|2003.61|2023.66|2003.66|2024.42|2004.42|2023.52|2003.52|22
1640812340000|2021-12-29 21:12:20|2023.68|2003.68|2023.44|2003.44|2023.71|2003.71|2023.44|2003.44|10
1640812350000|2021-12-29 21:12:30|2023.41|2003.41|2023.07|2003.07|2023.41|2003.41|2022.8|2002.8|13
1640812360000|2021-12-29 21:12:40|2022.76|2002.76|2022.74|2002.74|2024.43|2004.43|2022.65|2002.65|23
1640812370000|2021-12-29 21:12:50|2022.7|2002.7|2022.35|2002.35|2023.09|2003.09|2022.35|2002.35|16
1640812380000|2021-12-29 21:13:00|2022.44|2002.44|2023.53|2003.53|2024.44|2004.44|2022.44|2002.44|23
1640812390000|2021-12-29 21:13:10|2023.56|2003.56|2023.25|2003.25|2023.72|2003.72|2022.8|2002.8|14
1640812400000|2021-12-29 21:13:20|2023.19|2003.19|2023.59|2003.59|2023.7|2003.7|2023.19|2003.19|11
1640812410000|2021-12-29 21:13:30|2023.71|2003.71|2021.32|2001.32|2023.71|2003.71|2021.32|2001.32|20
1640812420000|2021-12-29 21:13:40|2021.3|2001.3|2019.39|1999.39|2021.3|2001.3|2019.39|1999.39|30
1640812430000|2021-12-29 21:13:50|2019.52|1999.52|2018.57|1998.57|2019.73|1999.73|2018.57|1998.57|21
1640812440000|2021-12-29 21:14:00|2018.66|1998.66|2020.46|2000.46|2020.46|2000.46|2018.65|1998.65|16
1640812450000|2021-12-29 21:14:10|2020.4|2000.4|2019.29|1999.29|2020.48|2000.48|2019.19|1999.19|29
1640812460000|2021-12-29 21:14:20|2019.32|1999.32|2020.27|2000.27|2020.27|2000.27|2019.14|1999.14|25
1640812470000|2021-12-29 21:14:30|2020.25|2000.25|2020.89|2000.89|2020.89|2000.89|2020.25|2000.25|18
1640812480000|2021-12-29 21:14:40|2020.92|2000.92|2020.58|2000.58|2020.92|2000.92|2020.48|2000.48|15
1640812490000|2021-12-29 21:14:50|2020.6|2000.6|2022.35|2002.35|2022.38|2002.38|2020.56|2000.56|23
1640812500000|2021-12-29 21:15:00|2022.25|2002.25|2023.41|2003.41|2023.41|2003.41|2021.33|2001.33|24
1640812510000|2021-12-29 21:15:10|2023.38|2003.38|2027.32|2007.32|2027.76|2007.76|2023.38|2003.38|29
1640812520000|2021-12-29 21:15:20|2027.33|2007.33|2028.3|2008.3|2028.81|2008.81|2027.33|2007.33|31
1640812530000|2021-12-29 21:15:30|2028.51|2008.51|2027.84|2007.84|2028.51|2008.51|2027.77|2007.77|25
1640812540000|2021-12-29 21:15:40|2028.06|2008.06|2027.37|2007.37|2028.06|2008.06|2027.27|2007.27|12
1640812550000|2021-12-29 21:15:50|2027.45|2007.45|2028.66|2008.66|2028.74|2008.74|2027.45|2007.45|23
1640812560000|2021-12-29 21:16:00|2028.95|2008.95|2032.19|2012.19|2032.19|2012.19|2028.43|2008.43|24
1640812570000|2021-12-29 21:16:10|2032.22|2012.22|2033.37|2013.37|2033.4|2013.4|2032.21|2012.21|30
1640812580000|2021-12-29 21:16:20|2033.39|2013.39|2030.74|2010.74|2033.46|2013.46|2030.73|2010.73|34
1640812590000|2021-12-29 21:16:30|2030.78|2010.78|2030.04|2010.04|2030.83|2010.83|2029.6|2009.6|24
1640812600000|2021-12-29 21:16:40|2030.03|2010.03|2030.98|2010.98|2030.98|2010.98|2030.02|2010.02|25
1640812610000|2021-12-29 21:16:50|2031|2011|2029.6|2009.6|2031.1|2011.1|2029.6|2009.6|17
1640812620000|2021-12-29 21:17:00|2029.59|2009.59|2031.49|2011.49|2031.49|2011.49|2029.59|2009.59|21
1640812630000|2021-12-29 21:17:10|2031.43|2011.43|2032.45|2012.45|2032.46|2012.46|2031.43|2011.43|23
1640812640000|2021-12-29 21:17:20|2032.6|2012.6|2033.24|2013.24|2033.26|2013.26|2032.6|2012.6|13
1640812650000|2021-12-29 21:17:30|2033.22|2013.22|2032.6|2012.6|2033.22|2013.22|2032.37|2012.37|29
1640812660000|2021-12-29 21:17:40|2032.47|2012.47|2033.49|2013.49|2033.67|2013.67|2032.47|2012.47|23
1640812670000|2021-12-29 21:17:50|2033.37|2013.37|2032.68|2012.68|2033.39|2013.39|2032.59|2012.59|14
1640812680000|2021-12-29 21:18:00|2032.54|2012.54|2033.6|2013.6|2033.75|2013.75|2032.47|2012.47|18
1640812690000|2021-12-29 21:18:10|2033.47|2013.47|2032.35|2012.35|2033.47|2013.47|2032.35|2012.35|19
1640812700000|2021-12-29 21:18:20|2032.32|2012.32|2031.99|2011.99|2032.34|2012.34|2031.99|2011.99|6
1640812710000|2021-12-29 21:18:30|2032.15|2012.15|2032.44|2012.44|2032.46|2012.46|2031.86|2011.86|18
1640812720000|2021-12-29 21:18:40|2032.46|2012.46|2032.24|2012.24|2032.49|2012.49|2032.24|2012.24|18
1640812730000|2021-12-29 21:18:50|2032.32|2012.32|2032.49|2012.49|2032.49|2012.49|2032.32|2012.32|12
1640812740000|2021-12-29 21:19:00|2032.51|2012.51|2030.9|2010.9|2032.51|2012.51|2030.76|2010.76|24
1640812750000|2021-12-29 21:19:10|2030.91|2010.91|2031.36|2011.36|2031.41|2011.41|2030.67|2010.67|17
1640812760000|2021-12-29 21:19:20|2031.42|2011.42|2030.33|2010.33|2031.45|2011.45|2030.25|2010.25|17
1640812770000|2021-12-29 21:19:30|2030.36|2010.36|2029.75|2009.75|2030.58|2010.58|2029.75|2009.75|14
1640812780000|2021-12-29 21:19:40|2029.72|2009.72|2028.05|2008.05|2030.01|2010.01|2028.01|2008.01|21
1640812790000|2021-12-29 21:19:50|2028.04|2008.04|2026.21|2006.21|2028.04|2008.04|2026.21|2006.21|12
1640812800000|2021-12-29 21:20:00|2025.8|2005.8|2026.52|2006.52|2026.66|2006.66|2025.8|2005.8|12
1640812810000|2021-12-29 21:20:10|2026.56|2006.56|2029.73|2009.73|2029.73|2009.73|2026.56|2006.56|26
1640812820000|2021-12-29 21:20:20|2029.86|2009.86|2030.12|2010.12|2031.61|2011.61|2029.86|2009.86|29
1640812830000|2021-12-29 21:20:30|2030.16|2010.16|2029.19|2009.19|2030.17|2010.17|2028.88|2008.88|20
1640812840000|2021-12-29 21:20:40|2029.41|2009.41|2028.36|2008.36|2029.41|2009.41|2028.27|2008.27|25
1640812850000|2021-12-29 21:20:50|2028.34|2008.34|2028.29|2008.29|2028.34|2008.34|2027.61|2007.61|22
1640812860000|2021-12-29 21:21:00|2028.32|2008.32|2030.55|2010.55|2030.73|2010.73|2028.32|2008.32|28
1640812870000|2021-12-29 21:21:10|2030.6|2010.6|2030.6|2010.6|2031.06|2011.06|2030.58|2010.58|10
1640812880000|2021-12-29 21:21:20|2030.55|2010.55|2030.32|2010.32|2030.59|2010.59|2029.12|2009.12|28
1640812890000|2021-12-29 21:21:30|2029.77|2009.77|2031.8|2011.8|2031.89|2011.89|2029.77|2009.77|10
1640812900000|2021-12-29 21:21:40|2032.03|2012.03|2031.35|2011.35|2032.03|2012.03|2031.18|2011.18|13
1640812910000|2021-12-29 21:21:50|2031.36|2011.36|2031.47|2011.47|2031.47|2011.47|2031.31|2011.31|14
1640812920000|2021-12-29 21:22:00|2031.45|2011.45|2031.7|2011.7|2032.33|2012.33|2031.45|2011.45|25
1640812930000|2021-12-29 21:22:10|2031.6|2011.6|2031.36|2011.36|2032.06|2012.06|2031.22|2011.22|26
1640812940000|2021-12-29 21:22:20|2031.37|2011.37|2031.38|2011.38|2031.49|2011.49|2031.34|2011.34|10
1640812950000|2021-12-29 21:22:30|2031.41|2011.41|2033.97|2013.97|2033.97|2013.97|2030.49|2010.49|23
1640812960000|2021-12-29 21:22:40|2033.94|2013.94|2036.42|2016.42|2036.73|2016.73|2033.94|2013.94|32
1640812970000|2021-12-29 21:22:50|2036.27|2016.27|2037.98|2017.98|2037.98|2017.98|2036.27|2016.27|31
1640812980000|2021-12-29 21:23:00|2038.01|2018.01|2036.6|2016.6|2038.08|2018.08|2036.6|2016.6|26
1640812990000|2021-12-29 21:23:10|2036.79|2016.79|2037.31|2017.31|2037.31|2017.31|2036.75|2016.75|19
1640813000000|2021-12-29 21:23:20|2037.32|2017.32|2038.22|2018.22|2038.22|2018.22|2037.32|2017.32|21
1640813010000|2021-12-29 21:23:30|2038.33|2018.33|2038.72|2018.72|2038.92|2018.92|2038.33|2018.33|12
1640813020000|2021-12-29 21:23:40|2038.76|2018.76|2039.39|2019.39|2039.39|2019.39|2038.76|2018.76|16
1640813030000|2021-12-29 21:23:50|2039.22|2019.22|2039.09|2019.09|2039.65|2019.65|2039.09|2019.09|15
1640813040000|2021-12-29 21:24:00|2039.2|2019.2|2039.19|2019.19|2039.2|2019.2|2039.11|2019.11|7
1640813050000|2021-12-29 21:24:10|2038.99|2018.99|2037.54|2017.54|2038.99|2018.99|2036.79|2016.79|32
1640813060000|2021-12-29 21:24:20|2037.88|2017.88|2038.01|2018.01|2038.34|2018.34|2037.78|2017.78|26
1640813070000|2021-12-29 21:24:30|2037.92|2017.92|2035.58|2015.58|2037.93|2017.93|2035.51|2015.51|23
1640813080000|2021-12-29 21:24:40|2035.61|2015.61|2035.35|2015.35|2035.93|2015.93|2034.84|2014.84|32
1640813090000|2021-12-29 21:24:50|2035.4|2015.4|2035.24|2015.24|2035.6|2015.6|2035.24|2015.24|21
1640813100000|2021-12-29 21:25:00|2035.2|2015.2|2035.8|2015.8|2036.01|2016.01|2035.05|2015.05|29
1640813110000|2021-12-29 21:25:10|2035.81|2015.81|2036.47|2016.47|2036.5|2016.5|2035.81|2015.81|11
1640813120000|2021-12-29 21:25:20|2036.5|2016.5|2036.67|2016.67|2036.67|2016.67|2036.5|2016.5|3
1640813130000|2021-12-29 21:25:30|2036.7|2016.7|2037.51|2017.51|2037.52|2017.52|2036.7|2016.7|15
1640813140000|2021-12-29 21:25:40|2037.52|2017.52|2037.61|2017.61|2037.61|2017.61|2037.52|2017.52|7
1640813150000|2021-12-29 21:25:50|2037.66|2017.66|2038.4|2018.4|2038.4|2018.4|2037.66|2017.66|7
1640813160000|2021-12-29 21:26:00|2038.39|2018.39|2036.68|2016.68|2038.39|2018.39|2036.53|2016.53|30
1640813170000|2021-12-29 21:26:10|2036.62|2016.62|2036.57|2016.57|2036.62|2016.62|2036.51|2016.51|10
1640813180000|2021-12-29 21:26:20|2036.6|2016.6|2035.49|2015.49|2036.65|2016.65|2035.48|2015.48|17
1640813190000|2021-12-29 21:26:30|2035.5|2015.5|2035.09|2015.09|2035.5|2015.5|2034.75|2014.75|13
1640813200000|2021-12-29 21:26:40|2035.4|2015.4|2035.09|2015.09|2035.7|2015.7|2035.09|2015.09|14
1640813210000|2021-12-29 21:26:50|2035.03|2015.03|2034.74|2014.74|2035.03|2015.03|2034.74|2014.74|13
1640813220000|2021-12-29 21:27:00|2034.75|2014.75|2032.42|2012.42|2034.75|2014.75|2032.42|2012.42|15
1640813230000|2021-12-29 21:27:10|2032.31|2012.31|2032.4|2012.4|2032.84|2012.84|2032.14|2012.14|17
1640813240000|2021-12-29 21:27:20|2032.37|2012.37|2031.58|2011.58|2032.48|2012.48|2031.58|2011.58|15
1640813250000|2021-12-29 21:27:30|2031.5|2011.5|2030.97|2010.97|2031.57|2011.57|2030.86|2010.86|20
1640813260000|2021-12-29 21:27:40|2030.81|2010.81|2029.42|2009.42|2030.81|2010.81|2029.42|2009.42|25
1640813270000|2021-12-29 21:27:50|2029.6|2009.6|2028.55|2008.55|2029.6|2009.6|2028.55|2008.55|13
1640813280000|2021-12-29 21:28:00|2028.52|2008.52|2027.97|2007.97|2028.53|2008.53|2027.3|2007.3|31
1640813290000|2021-12-29 21:28:10|2028.47|2008.47|2031.36|2011.36|2032.63|2012.63|2028.47|2008.47|24
1640813300000|2021-12-29 21:28:20|2031.37|2011.37|2032.06|2012.06|2032.34|2012.34|2031.37|2011.37|19
1640813310000|2021-12-29 21:28:30|2032.07|2012.07|2031.47|2011.47|2032.07|2012.07|2031.42|2011.42|13
1640813320000|2021-12-29 21:28:40|2031.34|2011.34|2031.61|2011.61|2031.78|2011.78|2031.34|2011.34|14
1640813330000|2021-12-29 21:28:50|2031.55|2011.55|2032.46|2012.46|2032.46|2012.46|2031.55|2011.55|23
1640813340000|2021-12-29 21:29:00|2032.45|2012.45|2032.53|2012.53|2032.58|2012.58|2032.38|2012.38|11
1640813350000|2021-12-29 21:29:10|2032.56|2012.56|2030.85|2010.85|2032.57|2012.57|2030.85|2010.85|20
1640813360000|2021-12-29 21:29:20|2030.9|2010.9|2030.85|2010.85|2030.9|2010.9|2030.85|2010.85|2
1640813370000|2021-12-29 21:29:30|2031.5|2011.5|2030.08|2010.08|2031.53|2011.53|2029.95|2009.95|24
1640813380000|2021-12-29 21:29:40|2029.93|2009.93|2028.6|2008.6|2029.93|2009.93|2028.38|2008.38|19
1640813390000|2021-12-29 21:29:50|2028.61|2008.61|2029.39|2009.39|2029.39|2009.39|2028.61|2008.61|26
1640813400000|2021-12-29 21:30:00|2029.4|2009.4|2030.34|2010.34|2030.36|2010.36|2029.38|2009.38|18
1640813410000|2021-12-29 21:30:10|2030.46|2010.46|2030.64|2010.64|2030.64|2010.64|2030.46|2010.46|9
1640813420000|2021-12-29 21:30:20|2030.7|2010.7|2031.17|2011.17|2031.33|2011.33|2030.7|2010.7|19
1640813430000|2021-12-29 21:30:30|2031.49|2011.49|2031.51|2011.51|2031.52|2011.52|2031.47|2011.47|4
1640813440000|2021-12-29 21:30:40|2031.52|2011.52|2032.52|2012.52|2032.55|2012.55|2031.52|2011.52|12
1640813450000|2021-12-29 21:30:50|2032.53|2012.53|2033.54|2013.54|2033.54|2013.54|2032.53|2012.53|10
1640813460000|2021-12-29 21:31:00|2033.45|2013.45|2033.45|2013.45|2033.52|2013.52|2033.42|2013.42|13
1640813470000|2021-12-29 21:31:10|2033.46|2013.46|2033.55|2013.55|2033.55|2013.55|2033.44|2013.44|18
1640813480000|2021-12-29 21:31:20|2033.46|2013.46|2033.48|2013.48|2033.51|2013.51|2033.46|2013.46|4
1640813490000|2021-12-29 21:31:30|2033.51|2013.51|2034.32|2014.32|2034.46|2014.46|2033.51|2013.51|9
1640813500000|2021-12-29 21:31:40|2034.5|2014.5|2036.12|2016.12|2036.12|2016.12|2034.16|2014.16|19
1640813510000|2021-12-29 21:31:50|2036.32|2016.32|2035.84|2015.84|2037.94|2017.94|2035.84|2015.84|26
1640813520000|2021-12-29 21:32:00|2035.68|2015.68|2035.43|2015.43|2036.65|2016.65|2035.43|2015.43|32
1640813530000|2021-12-29 21:32:10|2035.45|2015.45|2036.33|2016.33|2036.35|2016.35|2035.45|2015.45|24
1640813540000|2021-12-29 21:32:20|2036.32|2016.32|2036.59|2016.59|2036.59|2016.59|2036.32|2016.32|25
1640813550000|2021-12-29 21:32:30|2036.69|2016.69|2036.28|2016.28|2037.59|2017.59|2036.27|2016.27|33
1640813560000|2021-12-29 21:32:40|2036.29|2016.29|2036.06|2016.06|2036.37|2016.37|2036.05|2016.05|15
1640813570000|2021-12-29 21:32:50|2036.08|2016.08|2036.27|2016.27|2036.38|2016.38|2036.08|2016.08|23
1640813580000|2021-12-29 21:33:00|2036.36|2016.36|2036.57|2016.57|2037.4|2017.4|2035.86|2015.86|28
1640813590000|2021-12-29 21:33:10|2036.58|2016.58|2036.91|2016.91|2036.91|2016.91|2036.58|2016.58|18
1640813600000|2021-12-29 21:33:20|2036.88|2016.88|2036.6|2016.6|2037.03|2017.03|2036.6|2016.6|15
1640813610000|2021-12-29 21:33:30|2036.59|2016.59|2036.45|2016.45|2036.68|2016.68|2036.44|2016.44|12
1640813620000|2021-12-29 21:33:40|2036.43|2016.43|2036.51|2016.51|2036.51|2016.51|2036.43|2016.43|10
1640813630000|2021-12-29 21:33:50|2036.45|2016.45|2035.9|2015.9|2036.45|2016.45|2035.9|2015.9|10
1640813650000|2021-12-29 21:34:10|2035.76|2015.76|2035.04|2015.04|2035.76|2015.76|2035.04|2015.04|11
1640813660000|2021-12-29 21:34:20|2035.34|2015.34|2036.32|2016.32|2036.32|2016.32|2034.39|2014.39|21
1640813670000|2021-12-29 21:34:30|2036.33|2016.33|2037.58|2017.58|2037.58|2017.58|2036.33|2016.33|27
1640813680000|2021-12-29 21:34:40|2037.66|2017.66|2035.34|2015.34|2037.67|2017.67|2035.34|2015.34|20
1640813690000|2021-12-29 21:34:50|2035.1|2015.1|2035.13|2015.13|2035.33|2015.33|2035.1|2015.1|6
1640813700000|2021-12-29 21:35:00|2035.3|2015.3|2035.32|2015.32|2035.34|2015.34|2035.13|2015.13|15
1640813710000|2021-12-29 21:35:10|2035.38|2015.38|2035.55|2015.55|2035.6|2015.6|2035.38|2015.38|3
1640813720000|2021-12-29 21:35:20|2035.6|2015.6|2035.55|2015.55|2035.6|2015.6|2035.55|2015.55|4
1640813730000|2021-12-29 21:35:30|2035.53|2015.53|2035.55|2015.55|2035.55|2015.55|2035.53|2015.53|2
1640813740000|2021-12-29 21:35:40|2035.49|2015.49|2028.8|2008.8|2035.49|2015.49|2028.44|2008.44|30
1640813750000|2021-12-29 21:35:50|2028.69|2008.69|2028.64|2008.64|2028.8|2008.8|2028.5|2008.5|17
1640813760000|2021-12-29 21:36:00|2028.65|2008.65|2028.36|2008.36|2028.65|2008.65|2027.86|2007.86|14
1640813770000|2021-12-29 21:36:10|2027.91|2007.91|2027.37|2007.37|2027.92|2007.92|2027.37|2007.37|7
1640813780000|2021-12-29 21:36:20|2026.98|2006.98|2025.1|2005.1|2026.98|2006.98|2024.99|2004.99|16
1640813790000|2021-12-29 21:36:30|2025.09|2005.09|2025.64|2005.64|2025.64|2005.64|2024.84|2004.84|16
1640813800000|2021-12-29 21:36:40|2025.48|2005.48|2024.75|2004.75|2025.64|2005.64|2024.72|2004.72|17
1640813810000|2021-12-29 21:36:50|2024.84|2004.84|2025.06|2005.06|2026.4|2006.4|2024.84|2004.84|28
1640813820000|2021-12-29 21:37:00|2025.05|2005.05|2024.82|2004.82|2025.21|2005.21|2024.82|2004.82|12
1640813830000|2021-12-29 21:37:10|2025.08|2005.08|2024.79|2004.79|2025.13|2005.13|2024.79|2004.79|11
1640813840000|2021-12-29 21:37:20|2024.56|2004.56|2023.45|2003.45|2024.56|2004.56|2022.58|2002.58|27
1640813850000|2021-12-29 21:37:30|2023.42|2003.42|2024.65|2004.65|2024.65|2004.65|2023.39|2003.39|27
1640813860000|2021-12-29 21:37:40|2024.66|2004.66|2025.47|2005.47|2025.47|2005.47|2024.57|2004.57|23
1640813870000|2021-12-29 21:37:50|2025.49|2005.49|2028.8|2008.8|2028.8|2008.8|2025.46|2005.46|24
1640813880000|2021-12-29 21:38:00|2028.67|2008.67|2027.81|2007.81|2028.76|2008.76|2027.81|2007.81|21
1640813890000|2021-12-29 21:38:10|2027.83|2007.83|2027.23|2007.23|2027.84|2007.84|2027.23|2007.23|20
1640813900000|2021-12-29 21:38:20|2027.29|2007.29|2027.6|2007.6|2027.67|2007.67|2027.18|2007.18|18
1640813910000|2021-12-29 21:38:30|2027.58|2007.58|2027.1|2007.1|2028.31|2008.31|2027.1|2007.1|24
1640813920000|2021-12-29 21:38:40|2027.09|2007.09|2026.36|2006.36|2027.26|2007.26|2026.36|2006.36|10
1640813930000|2021-12-29 21:38:50|2026.35|2006.35|2026.53|2006.53|2026.75|2006.75|2026.35|2006.35|15
1640813940000|2021-12-29 21:39:00|2026.6|2006.6|2025.04|2005.04|2026.7|2006.7|2025.04|2005.04|10
1640813950000|2021-12-29 21:39:10|2024.75|2004.75|2025.55|2005.55|2025.56|2005.56|2024.74|2004.74|18
1640813960000|2021-12-29 21:39:20|2025.73|2005.73|2025.5|2005.5|2025.74|2005.74|2025.48|2005.48|14
1640813970000|2021-12-29 21:39:30|2025.64|2005.64|2026.93|2006.93|2026.98|2006.98|2025.57|2005.57|20
1640813980000|2021-12-29 21:39:40|2026.87|2006.87|2026.45|2006.45|2026.96|2006.96|2026.45|2006.45|12
1640813990000|2021-12-29 21:39:50|2026.44|2006.44|2025.77|2005.77|2026.44|2006.44|2025.77|2005.77|8
1640814000000|2021-12-29 21:40:00|2025.8|2005.8|2024.34|2004.34|2025.8|2005.8|2024.29|2004.29|19
1640814010000|2021-12-29 21:40:10|2024.33|2004.33|2025.68|2005.68|2025.68|2005.68|2024.33|2004.33|22
1640814020000|2021-12-29 21:40:20|2025.69|2005.69|2025.82|2005.82|2025.95|2005.95|2025.6|2005.6|14
1640814030000|2021-12-29 21:40:30|2025.78|2005.78|2026.62|2006.62|2026.62|2006.62|2025.77|2005.77|10
1640814040000|2021-12-29 21:40:40|2026.63|2006.63|2025.94|2005.94|2027.02|2007.02|2025.94|2005.94|23
1640814050000|2021-12-29 21:40:50|2025.92|2005.92|2025.59|2005.59|2025.92|2005.92|2025.59|2005.59|8
1640814060000|2021-12-29 21:41:00|2025.56|2005.56|2024.5|2004.5|2025.56|2005.56|2024.45|2004.45|17
1640814070000|2021-12-29 21:41:10|2024.55|2004.55|2025.87|2005.87|2026.08|2006.08|2024.55|2004.55|18
1640814080000|2021-12-29 21:41:20|2025.85|2005.85|2025.63|2005.63|2025.85|2005.85|2025.58|2005.58|21
1640814090000|2021-12-29 21:41:30|2025.68|2005.68|2026.51|2006.51|2026.53|2006.53|2025.68|2005.68|15
1640814100000|2021-12-29 21:41:40|2026.5|2006.5|2028.34|2008.34|2028.47|2008.47|2026.5|2006.5|15
1640814110000|2021-12-29 21:41:50|2028.4|2008.4|2028.51|2008.51|2028.55|2008.55|2028.4|2008.4|6
1640814120000|2021-12-29 21:42:00|2028.59|2008.59|2029.42|2009.42|2029.6|2009.6|2028.48|2008.48|19
1640814130000|2021-12-29 21:42:10|2029.41|2009.41|2028.8|2008.8|2029.45|2009.45|2028.8|2008.8|16
1640814140000|2021-12-29 21:42:20|2028.77|2008.77|2029.28|2009.28|2029.28|2009.28|2028.7|2008.7|22
1640814150000|2021-12-29 21:42:30|2029.33|2009.33|2030.15|2010.15|2030.31|2010.31|2029.33|2009.33|14
1640814160000|2021-12-29 21:42:40|2030.55|2010.55|2030.57|2010.57|2031.69|2011.69|2030.36|2010.36|22
1640814170000|2021-12-29 21:42:50|2030.56|2010.56|2029.51|2009.51|2030.63|2010.63|2029.51|2009.51|24
1640814180000|2021-12-29 21:43:00|2029.43|2009.43|2029.55|2009.55|2029.72|2009.72|2029.43|2009.43|21
1640814190000|2021-12-29 21:43:10|2029.56|2009.56|2028.97|2008.97|2029.57|2009.57|2028.97|2008.97|11
1640814200000|2021-12-29 21:43:20|2029.21|2009.21|2030.52|2010.52|2030.55|2010.55|2029.12|2009.12|31
1640814210000|2021-12-29 21:43:30|2030.51|2010.51|2030.36|2010.36|2031.45|2011.45|2030.31|2010.31|30
1640814220000|2021-12-29 21:43:40|2030.37|2010.37|2030.68|2010.68|2031.22|2011.22|2030.23|2010.23|23
1640814230000|2021-12-29 21:43:50|2030.38|2010.38|2030.27|2010.27|2030.58|2010.58|2029.93|2009.93|14
1640814240000|2021-12-29 21:44:00|2030.28|2010.28|2030.29|2010.29|2030.42|2010.42|2030.16|2010.16|25
1640814250000|2021-12-29 21:44:10|2030.3|2010.3|2031.97|2011.97|2031.97|2011.97|2030.29|2010.29|25
1640814260000|2021-12-29 21:44:20|2031.98|2011.98|2032.5|2012.5|2033.43|2013.43|2031.19|2011.19|7
1640814270000|2021-12-29 21:44:30|2032.58|2012.58|2032.45|2012.45|2032.58|2012.58|2032.22|2012.22|7
1640814280000|2021-12-29 21:44:40|2032.48|2012.48|2030.97|2010.97|2032.48|2012.48|2030.97|2010.97|14
1640814290000|2021-12-29 21:44:50|2030.96|2010.96|2031.41|2011.41|2031.6|2011.6|2030.54|2010.54|29
1640814300000|2021-12-29 21:45:00|2031.4|2011.4|2031.49|2011.49|2031.74|2011.74|2031.4|2011.4|20
1640814310000|2021-12-29 21:45:10|2031.79|2011.79|2031.92|2011.92|2032.52|2012.52|2031.79|2011.79|10
1640814320000|2021-12-29 21:45:20|2031.85|2011.85|2028.62|2008.62|2031.85|2011.85|2028.53|2008.53|25
1640814330000|2021-12-29 21:45:30|2028.76|2008.76|2026.9|2006.9|2028.76|2008.76|2026.81|2006.81|28
1640814340000|2021-12-29 21:45:40|2026.94|2006.94|2026.55|2006.55|2026.94|2006.94|2026.55|2006.55|12
1640814350000|2021-12-29 21:45:50|2026.43|2006.43|2026.51|2006.51|2026.51|2006.51|2025.99|2005.99|21
1640814360000|2021-12-29 21:46:00|2026.5|2006.5|2024.98|2004.98|2026.58|2006.58|2024.89|2004.89|26
1640814370000|2021-12-29 21:46:10|2025.01|2005.01|2025.67|2005.67|2026.28|2006.28|2025.01|2005.01|26
1640814380000|2021-12-29 21:46:20|2025.47|2005.47|2024.45|2004.45|2025.47|2005.47|2023.73|2003.73|30
1640814390000|2021-12-29 21:46:30|2024.31|2004.31|2024.72|2004.72|2024.72|2004.72|2024.25|2004.25|9
1640814400000|2021-12-29 21:46:40|2024.93|2004.93|2027.63|2007.63|2027.63|2007.63|2024.93|2004.93|27
1640814410000|2021-12-29 21:46:50|2027.65|2007.65|2028.3|2008.3|2028.37|2008.37|2027.65|2007.65|6
1640814420000|2021-12-29 21:47:00|2028.29|2008.29|2030.67|2010.67|2030.72|2010.72|2028.28|2008.28|25
1640814430000|2021-12-29 21:47:10|2030.2|2010.2|2026.55|2006.55|2030.2|2010.2|2026.54|2006.54|21
1640814440000|2021-12-29 21:47:20|2026.52|2006.52|2025.27|2005.27|2026.52|2006.52|2024.98|2004.98|18
1640814450000|2021-12-29 21:47:30|2025.59|2005.59|2025.65|2005.65|2025.93|2005.93|2025.59|2005.59|16
1640814460000|2021-12-29 21:47:40|2025.63|2005.63|2026.3|2006.3|2026.36|2006.36|2025.46|2005.46|26
1640814470000|2021-12-29 21:47:50|2026.22|2006.22|2025.62|2005.62|2026.34|2006.34|2025.38|2005.38|23
1640814480000|2021-12-29 21:48:00|2025.61|2005.61|2024.7|2004.7|2025.61|2005.61|2024.7|2004.7|16
1640814490000|2021-12-29 21:48:10|2024.95|2004.95|2025.04|2005.04|2025.65|2005.65|2024.95|2004.95|18
1640814500000|2021-12-29 21:48:20|2024.86|2004.86|2025.63|2005.63|2025.68|2005.68|2024.84|2004.84|18
1640814510000|2021-12-29 21:48:30|2025.74|2005.74|2024.78|2004.78|2025.74|2005.74|2024.78|2004.78|15
1640814520000|2021-12-29 21:48:40|2024.7|2004.7|2025.37|2005.37|2025.51|2005.51|2024.7|2004.7|17
1640814530000|2021-12-29 21:48:50|2025.38|2005.38|2024.64|2004.64|2025.5|2005.5|2024.64|2004.64|17
1640814540000|2021-12-29 21:49:00|2024.54|2004.54|2023.82|2003.82|2024.66|2004.66|2023.66|2003.66|13
1640814550000|2021-12-29 21:49:10|2023.84|2003.84|2024.36|2004.36|2024.36|2004.36|2023.55|2003.55|22
1640814560000|2021-12-29 21:49:20|2024.33|2004.33|2024.35|2004.35|2024.35|2004.35|2023.65|2003.65|8
1640814570000|2021-12-29 21:49:30|2024.43|2004.43|2024.88|2004.88|2024.92|2004.92|2023.84|2003.84|14
1640814580000|2021-12-29 21:49:40|2024.82|2004.82|2025.47|2005.47|2025.47|2005.47|2024.64|2004.64|16
1640814590000|2021-12-29 21:49:50|2025.5|2005.5|2025.45|2005.45|2025.65|2005.65|2024.8|2004.8|23
1640814600000|2021-12-29 21:50:00|2025.48|2005.48|2025.31|2005.31|2025.61|2005.61|2025.28|2005.28|27
1640814610000|2021-12-29 21:50:10|2025.32|2005.32|2025.71|2005.71|2025.71|2005.71|2025.29|2005.29|8
1640814620000|2021-12-29 21:50:20|2025.73|2005.73|2027.04|2007.04|2027.04|2007.04|2025.69|2005.69|22
1640814630000|2021-12-29 21:50:30|2027.06|2007.06|2027.44|2007.44|2027.44|2007.44|2027.05|2007.05|9
1640814640000|2021-12-29 21:50:40|2027.65|2007.65|2026.88|2006.88|2027.65|2007.65|2026.58|2006.58|7
1640814650000|2021-12-29 21:50:50|2026.64|2006.64|2027.2|2007.2|2027.41|2007.41|2026.5|2006.5|18
1640814660000|2021-12-29 21:51:00|2027.17|2007.17|2027.45|2007.45|2027.5|2007.5|2027.16|2007.16|10
1640814670000|2021-12-29 21:51:10|2027.41|2007.41|2028.88|2008.88|2028.88|2008.88|2027.41|2007.41|16
1640814680000|2021-12-29 21:51:20|2028.84|2008.84|2030.25|2010.25|2030.37|2010.37|2028.84|2008.84|17
1640814690000|2021-12-29 21:51:30|2029.97|2009.97|2030.32|2010.32|2030.32|2010.32|2029.97|2009.97|3
1640814700000|2021-12-29 21:51:40|2030.34|2010.34|2030.34|2010.34|2030.34|2010.34|2030.34|2010.34|1
1640814710000|2021-12-29 21:51:50|2030.33|2010.33|2031.29|2011.29|2031.3|2011.3|2030.33|2010.33|18
1640814720000|2021-12-29 21:52:00|2031.3|2011.3|2032.51|2012.51|2032.51|2012.51|2031.25|2011.25|19
1640814730000|2021-12-29 21:52:10|2032.48|2012.48|2032.77|2012.77|2032.89|2012.89|2032.38|2012.38|22
1640814740000|2021-12-29 21:52:20|2033.31|2013.31|2034.64|2014.64|2034.64|2014.64|2032.77|2012.77|25
1640814750000|2021-12-29 21:52:30|2034.68|2014.68|2035.3|2015.3|2035.3|2015.3|2034.67|2014.67|11
1640814760000|2021-12-29 21:52:40|2035.31|2015.31|2036.03|2016.03|2036.17|2016.17|2035.26|2015.26|8
1640814770000|2021-12-29 21:52:50|2036.09|2016.09|2036.27|2016.27|2036.32|2016.32|2036.03|2016.03|9
1640814780000|2021-12-29 21:53:00|2036.28|2016.28|2034.15|2014.15|2036.34|2016.34|2034.15|2014.15|27
1640814790000|2021-12-29 21:53:10|2034.17|2014.17|2033.39|2013.39|2034.17|2014.17|2032.41|2012.41|32
1640814800000|2021-12-29 21:53:20|2033.4|2013.4|2033.5|2013.5|2034.2|2014.2|2033.4|2013.4|26
1640814810000|2021-12-29 21:53:30|2033.48|2013.48|2031.64|2011.64|2033.48|2013.48|2031.63|2011.63|21
1640814820000|2021-12-29 21:53:40|2031.66|2011.66|2033.94|2013.94|2033.97|2013.97|2031.66|2011.66|25
1640814830000|2021-12-29 21:53:50|2033.95|2013.95|2034.85|2014.85|2034.85|2014.85|2033.95|2013.95|11
1640814840000|2021-12-29 21:54:00|2034.71|2014.71|2035.28|2015.28|2035.98|2015.98|2034.71|2014.71|21
1640814850000|2021-12-29 21:54:10|2035.31|2015.31|2034.97|2014.97|2035.41|2015.41|2034.91|2014.91|10
1640814860000|2021-12-29 21:54:20|2035|2015|2035.03|2015.03|2035.14|2015.14|2035|2015|4
1640814870000|2021-12-29 21:54:30|2035.23|2015.23|2035.7|2015.7|2036.16|2016.16|2034.99|2014.99|24
1640814880000|2021-12-29 21:54:40|2035.69|2015.69|2034.8|2014.8|2035.69|2015.69|2034.73|2014.73|21
1640814890000|2021-12-29 21:54:50|2034.73|2014.73|2034.44|2014.44|2035.4|2015.4|2034.28|2014.28|22
1640814900000|2021-12-29 21:55:00|2034.52|2014.52|2033.88|2013.88|2034.56|2014.56|2033.88|2013.88|25
1640814910000|2021-12-29 21:55:10|2033.76|2013.76|2031.92|2011.92|2033.76|2013.76|2031.85|2011.85|24
1640814920000|2021-12-29 21:55:20|2031.81|2011.81|2031.24|2011.24|2032.01|2012.01|2031.24|2011.24|14
1640814930000|2021-12-29 21:55:30|2031.23|2011.23|2031.48|2011.48|2031.6|2011.6|2031.03|2011.03|15
1640814940000|2021-12-29 21:55:40|2031.51|2011.51|2031.65|2011.65|2031.65|2011.65|2031.49|2011.49|9
1640814950000|2021-12-29 21:55:50|2031.7|2011.7|2032.04|2012.04|2032.04|2012.04|2031|2011|28
1640814960000|2021-12-29 21:56:00|2032.16|2012.16|2031.54|2011.54|2032.45|2012.45|2031.54|2011.54|25
1640814970000|2021-12-29 21:56:10|2031.43|2011.43|2031.81|2011.81|2031.91|2011.91|2031.43|2011.43|13
1640814980000|2021-12-29 21:56:20|2031.86|2011.86|2032.54|2012.54|2032.56|2012.56|2031.76|2011.76|18
1640814990000|2021-12-29 21:56:30|2032.51|2012.51|2032.66|2012.66|2032.66|2012.66|2032.51|2012.51|10
1640815000000|2021-12-29 21:56:40|2032.52|2012.52|2031.51|2011.51|2033.07|2013.07|2031.29|2011.29|19
1640815010000|2021-12-29 21:56:50|2031.5|2011.5|2031.05|2011.05|2031.5|2011.5|2030.54|2010.54|22
1640815020000|2021-12-29 21:57:00|2031.06|2011.06|2030.39|2010.39|2031.23|2011.23|2030.38|2010.38|26
1640815030000|2021-12-29 21:57:10|2030.46|2010.46|2030.57|2010.57|2031.06|2011.06|2030.4|2010.4|25
1640815040000|2021-12-29 21:57:20|2030.56|2010.56|2030.58|2010.58|2030.59|2010.59|2030.55|2010.55|8
1640815050000|2021-12-29 21:57:30|2030.57|2010.57|2033.01|2013.01|2033.01|2013.01|2030.57|2010.57|25
1640815060000|2021-12-29 21:57:40|2033.02|2013.02|2033.35|2013.35|2033.35|2013.35|2033.01|2013.01|5
1640815070000|2021-12-29 21:57:50|2033.45|2013.45|2033.61|2013.61|2033.61|2013.61|2033.42|2013.42|8
1640815080000|2021-12-29 21:58:00|2033.52|2013.52|2032.82|2012.82|2033.57|2013.57|2032.82|2012.82|18
1640815090000|2021-12-29 21:58:10|2032.75|2012.75|2031.55|2011.55|2032.77|2012.77|2031.55|2011.55|20
1640815100000|2021-12-29 21:58:20|2031.54|2011.54|2031.66|2011.66|2031.69|2011.69|2031.54|2011.54|12
1640815110000|2021-12-29 21:58:30|2032.07|2012.07|2033.35|2013.35|2033.35|2013.35|2032.07|2012.07|23
1640815120000|2021-12-29 21:58:40|2033.26|2013.26|2032.33|2012.33|2033.26|2013.26|2032.33|2012.33|12
1640815130000|2021-12-29 21:58:50|2032.32|2012.32|2031.59|2011.59|2032.4|2012.4|2031.47|2011.47|18
1640815140000|2021-12-29 21:59:00|2031.6|2011.6|2032.54|2012.54|2032.54|2012.54|2031.6|2011.6|17
1640815150000|2021-12-29 21:59:10|2032.53|2012.53|2033.62|2013.62|2033.62|2013.62|2032.53|2012.53|10
1640815160000|2021-12-29 21:59:20|2033.29|2013.29|2034.15|2014.15|2034.22|2014.22|2033.29|2013.29|7
1640815170000|2021-12-29 21:59:30|2034.25|2014.25|2032.65|2012.65|2034.25|2014.25|2032.65|2012.65|17
1640815180000|2021-12-29 21:59:40|2032.79|2012.79|2033.69|2013.69|2033.69|2013.69|2032.79|2012.79|18
1640815190000|2021-12-29 21:59:50|2033.72|2013.72|2035.1|2015.1|2035.1|2015.1|2033.64|2013.64|15
1640815200000|2021-12-29 22:00:00|2035.49|2015.49|2033.48|2013.48|2035.49|2015.49|2033.46|2013.46|36
1640815210000|2021-12-29 22:00:10|2033.51|2013.51|2033.24|2013.24|2033.53|2013.53|2033.23|2013.23|13
1640815220000|2021-12-29 22:00:20|2033.17|2013.17|2032.47|2012.47|2033.45|2013.45|2032.46|2012.46|22
1640815230000|2021-12-29 22:00:30|2032.25|2012.25|2031.95|2011.95|2032.25|2012.25|2031.91|2011.91|16
1640815240000|2021-12-29 22:00:40|2031.94|2011.94|2032.44|2012.44|2032.47|2012.47|2031.94|2011.94|7
1640815250000|2021-12-29 22:00:50|2032.43|2012.43|2032.42|2012.42|2032.88|2012.88|2032.38|2012.38|25
1640815260000|2021-12-29 22:01:00|2032.4|2012.4|2031.86|2011.86|2032.43|2012.43|2031.86|2011.86|22
1640815270000|2021-12-29 22:01:10|2031.88|2011.88|2033.52|2013.52|2033.58|2013.58|2031.82|2011.82|27
1640815280000|2021-12-29 22:01:20|2033.51|2013.51|2033.53|2013.53|2033.62|2013.62|2033.43|2013.43|15
1640815290000|2021-12-29 22:01:30|2033.52|2013.52|2034.32|2014.32|2034.32|2014.32|2033.51|2013.51|27
1640815300000|2021-12-29 22:01:40|2034.33|2014.33|2034.25|2014.25|2035.29|2015.29|2034.25|2014.25|26
1640815310000|2021-12-29 22:01:50|2034.24|2014.24|2033.2|2013.2|2034.42|2014.42|2033.2|2013.2|21
1640815320000|2021-12-29 22:02:00|2033.22|2013.22|2032.83|2012.83|2033.31|2013.31|2032.79|2012.79|13
1640815330000|2021-12-29 22:02:10|2032.86|2012.86|2032.84|2012.84|2032.9|2012.9|2032.82|2012.82|10
1640815340000|2021-12-29 22:02:20|2032.83|2012.83|2031.86|2011.86|2032.83|2012.83|2031.46|2011.46|19
1640815350000|2021-12-29 22:02:30|2031.84|2011.84|2032.35|2012.35|2032.35|2012.35|2031.84|2011.84|14
1640815360000|2021-12-29 22:02:40|2032.34|2012.34|2032.31|2012.31|2032.34|2012.34|2032.31|2012.31|9
1640815370000|2021-12-29 22:02:50|2032.32|2012.32|2031.61|2011.61|2032.32|2012.32|2031.61|2011.61|13
1640815380000|2021-12-29 22:03:00|2031.5|2011.5|2031.77|2011.77|2031.77|2011.77|2031.5|2011.5|10
1640815390000|2021-12-29 22:03:10|2031.78|2011.78|2031.62|2011.62|2031.79|2011.79|2031.62|2011.62|9
1640815400000|2021-12-29 22:03:20|2031.61|2011.61|2030.39|2010.39|2031.61|2011.61|2030.39|2010.39|17
1640815410000|2021-12-29 22:03:30|2030.33|2010.33|2027.12|2007.12|2030.33|2010.33|2027.12|2007.12|32
1640815420000|2021-12-29 22:03:40|2027.01|2007.01|2025.66|2005.66|2027.01|2007.01|2025.66|2005.66|25
1640815430000|2021-12-29 22:03:50|2025.67|2005.67|2025.04|2005.04|2025.73|2005.73|2025.04|2005.04|20
1640815440000|2021-12-29 22:04:00|2025.02|2005.02|2023.16|2003.16|2025.06|2005.06|2023.05|2003.05|20
1640815450000|2021-12-29 22:04:10|2023.14|2003.14|2023.52|2003.52|2024.04|2004.04|2023.14|2003.14|19
1640815460000|2021-12-29 22:04:20|2023.51|2003.51|2023.53|2003.53|2023.6|2003.6|2023.42|2003.42|18
1640815470000|2021-12-29 22:04:30|2023.55|2003.55|2024.87|2004.87|2024.87|2004.87|2023.55|2003.55|17
1640815480000|2021-12-29 22:04:40|2024.83|2004.83|2026.07|2006.07|2026.07|2006.07|2024.83|2004.83|20
1640815490000|2021-12-29 22:04:50|2026.31|2006.31|2026.43|2006.43|2026.65|2006.65|2026.28|2006.28|26
1640815500000|2021-12-29 22:05:00|2026.46|2006.46|2025.78|2005.78|2026.46|2006.46|2025.78|2005.78|24
1640815510000|2021-12-29 22:05:10|2025.67|2005.67|2025.52|2005.52|2025.67|2005.67|2025.45|2005.45|19
1640815520000|2021-12-29 22:05:20|2025.48|2005.48|2025.52|2005.52|2025.54|2005.54|2025.13|2005.13|16
1640815530000|2021-12-29 22:05:30|2025.46|2005.46|2024.58|2004.58|2025.46|2005.46|2024.5|2004.5|24
1640815540000|2021-12-29 22:05:40|2024.57|2004.57|2024.46|2004.46|2024.57|2004.57|2024.44|2004.44|10
1640815550000|2021-12-29 22:05:50|2024.44|2004.44|2023.4|2003.4|2024.44|2004.44|2023.29|2003.29|20
1640815560000|2021-12-29 22:06:00|2023.46|2003.46|2024.01|2004.01|2024.02|2004.02|2023.46|2003.46|25
1640815570000|2021-12-29 22:06:10|2024.27|2004.27|2025.51|2005.51|2025.58|2005.58|2024.27|2004.27|24
1640815580000|2021-12-29 22:06:20|2025.5|2005.5|2026.58|2006.58|2026.58|2006.58|2025.5|2005.5|21
1640815590000|2021-12-29 22:06:30|2026.55|2006.55|2026.56|2006.56|2026.85|2006.85|2026.49|2006.49|13
1640815600000|2021-12-29 22:06:40|2026.57|2006.57|2028.17|2008.17|2028.22|2008.22|2026.57|2006.57|16
1640815610000|2021-12-29 22:06:50|2028.22|2008.22|2028.74|2008.74|2029.22|2009.22|2028.22|2008.22|16
1640815620000|2021-12-29 22:07:00|2028.8|2008.8|2026.87|2006.87|2028.8|2008.8|2026.87|2006.87|22
1640815630000|2021-12-29 22:07:10|2026.77|2006.77|2026.07|2006.07|2026.77|2006.77|2025.99|2005.99|21
1640815640000|2021-12-29 22:07:20|2026.08|2006.08|2026.54|2006.54|2026.68|2006.68|2026|2006|9
1640815650000|2021-12-29 22:07:30|2026.62|2006.62|2027.61|2007.61|2027.62|2007.62|2026.62|2006.62|29
1640815660000|2021-12-29 22:07:40|2027.63|2007.63|2027.4|2007.4|2027.63|2007.63|2027.4|2007.4|9
1640815670000|2021-12-29 22:07:50|2027.42|2007.42|2027.31|2007.31|2027.45|2007.45|2027.29|2007.29|11
1640815680000|2021-12-29 22:08:00|2027.35|2007.35|2027.95|2007.95|2028.05|2008.05|2027.32|2007.32|20
1640815690000|2021-12-29 22:08:10|2027.98|2007.98|2029.11|2009.11|2029.11|2009.11|2027.98|2007.98|9
1640815700000|2021-12-29 22:08:20|2029.35|2009.35|2030.43|2010.43|2030.43|2010.43|2029.1|2009.1|17
1640815710000|2021-12-29 22:08:30|2030.42|2010.42|2028.61|2008.61|2030.46|2010.46|2028.61|2008.61|20
1640815720000|2021-12-29 22:08:40|2028.6|2008.6|2029.36|2009.36|2029.36|2009.36|2028.57|2008.57|13
1640815730000|2021-12-29 22:08:50|2029.37|2009.37|2030.03|2010.03|2030.03|2010.03|2029.37|2009.37|23
1640815740000|2021-12-29 22:09:00|2030.04|2010.04|2030.58|2010.58|2030.59|2010.59|2030.04|2010.04|15
1640815750000|2021-12-29 22:09:10|2030.56|2010.56|2031.17|2011.17|2031.38|2011.38|2030.55|2010.55|20
1640815760000|2021-12-29 22:09:20|2031.15|2011.15|2029.16|2009.16|2031.24|2011.24|2029.16|2009.16|21
1640815770000|2021-12-29 22:09:30|2029.18|2009.18|2028.63|2008.63|2029.19|2009.19|2028.61|2008.61|12
1640815780000|2021-12-29 22:09:40|2028.62|2008.62|2028.63|2008.63|2028.8|2008.8|2028.62|2008.62|13
1640815790000|2021-12-29 22:09:50|2028.59|2008.59|2029.3|2009.3|2029.32|2009.32|2028.57|2008.57|21
1640815800000|2021-12-29 22:10:00|2029.33|2009.33|2030.52|2010.52|2030.53|2010.53|2029.33|2009.33|27
1640815810000|2021-12-29 22:10:10|2030.58|2010.58|2030.93|2010.93|2030.93|2010.93|2030.45|2010.45|21
1640815820000|2021-12-29 22:10:20|2030.94|2010.94|2031.34|2011.34|2031.34|2011.34|2030.84|2010.84|18
1640815830000|2021-12-29 22:10:30|2031.33|2011.33|2031.32|2011.32|2031.36|2011.36|2031.32|2011.32|5
1640815840000|2021-12-29 22:10:40|2031.38|2011.38|2031.64|2011.64|2031.64|2011.64|2031.36|2011.36|8
1640815850000|2021-12-29 22:10:50|2031.99|2011.99|2031.85|2011.85|2032.21|2012.21|2031.85|2011.85|13
1640815860000|2021-12-29 22:11:00|2032.02|2012.02|2033.39|2013.39|2033.4|2013.4|2032.02|2012.02|9
1640815870000|2021-12-29 22:11:10|2033.4|2013.4|2031.02|2011.02|2033.48|2013.48|2030.89|2010.89|15
1640815880000|2021-12-29 22:11:20|2030.66|2010.66|2027.75|2007.75|2030.66|2010.66|2027.25|2007.25|25
1640815890000|2021-12-29 22:11:30|2027.86|2007.86|2025.9|2005.9|2027.99|2007.99|2025.9|2005.9|22
1640815900000|2021-12-29 22:11:40|2025.7|2005.7|2026.41|2006.41|2026.49|2006.49|2025.63|2005.63|25
1640815910000|2021-12-29 22:11:50|2026.42|2006.42|2026.77|2006.77|2026.77|2006.77|2026.42|2006.42|17
1640815920000|2021-12-29 22:12:00|2026.78|2006.78|2026.81|2006.81|2027.59|2007.59|2026.74|2006.74|24
1640815930000|2021-12-29 22:12:10|2026.77|2006.77|2027.43|2007.43|2027.45|2007.45|2026.77|2006.77|16
1640815940000|2021-12-29 22:12:20|2027.48|2007.48|2026.32|2006.32|2027.49|2007.49|2026.28|2006.28|29
1640815950000|2021-12-29 22:12:30|2026.28|2006.28|2026.35|2006.35|2026.4|2006.4|2026.25|2006.25|14
1640815960000|2021-12-29 22:12:40|2026.36|2006.36|2026.51|2006.51|2026.51|2006.51|2026.26|2006.26|21
1640815970000|2021-12-29 22:12:50|2026.53|2006.53|2029.62|2009.62|2030.07|2010.07|2026.52|2006.52|33
1640815980000|2021-12-29 22:13:00|2029.6|2009.6|2030.47|2010.47|2030.56|2010.56|2029.5|2009.5|18
1640815990000|2021-12-29 22:13:10|2030.48|2010.48|2028.7|2008.7|2030.48|2010.48|2028.7|2008.7|23
1640816000000|2021-12-29 22:13:20|2028.65|2008.65|2028.65|2008.65|2028.69|2008.69|2028.55|2008.55|9
1640816010000|2021-12-29 22:13:30|2028.64|2008.64|2028.57|2008.57|2028.68|2008.68|2028.57|2008.57|13
1640816020000|2021-12-29 22:13:40|2028.28|2008.28|2028.82|2008.82|2029.43|2009.43|2028.28|2008.28|33
1640816030000|2021-12-29 22:13:50|2028.84|2008.84|2026.77|2006.77|2029.08|2009.08|2026.67|2006.67|29
1640816040000|2021-12-29 22:14:00|2026.78|2006.78|2026.12|2006.12|2026.85|2006.85|2025.76|2005.76|23
1640816050000|2021-12-29 22:14:10|2026.73|2006.73|2026.71|2006.71|2027.45|2007.45|2026.51|2006.51|28
1640816060000|2021-12-29 22:14:20|2026.69|2006.69|2027.72|2007.72|2027.72|2007.72|2026.69|2006.69|26
1640816070000|2021-12-29 22:14:30|2027.73|2007.73|2028.22|2008.22|2028.22|2008.22|2027.73|2007.73|17
1640816080000|2021-12-29 22:14:40|2028.15|2008.15|2029.73|2009.73|2029.73|2009.73|2028.15|2008.15|23
1640816090000|2021-12-29 22:14:50|2029.74|2009.74|2029.83|2009.83|2029.98|2009.98|2029.71|2009.71|26
1640816100000|2021-12-29 22:15:00|2029.89|2009.89|2029.87|2009.87|2029.93|2009.93|2029.61|2009.61|23
1640816110000|2021-12-29 22:15:10|2029.94|2009.94|2029.66|2009.66|2030.05|2010.05|2029.66|2009.66|25
1640816120000|2021-12-29 22:15:20|2029.6|2009.6|2029.62|2009.62|2029.83|2009.83|2029.58|2009.58|24
1640816130000|2021-12-29 22:15:30|2029.57|2009.57|2029.81|2009.81|2029.84|2009.84|2029.57|2009.57|16
1640816140000|2021-12-29 22:15:40|2029.77|2009.77|2029.64|2009.64|2029.98|2009.98|2029.63|2009.63|21
1640816150000|2021-12-29 22:15:50|2029.85|2009.85|2030.41|2010.41|2030.51|2010.51|2029.85|2009.85|29
1640816160000|2021-12-29 22:16:00|2030.39|2010.39|2033.85|2013.85|2034.25|2014.25|2030.39|2010.39|35
1640816170000|2021-12-29 22:16:10|2033.8|2013.8|2033.54|2013.54|2034.34|2014.34|2033.53|2013.53|22
1640816180000|2021-12-29 22:16:20|2033.53|2013.53|2033.63|2013.63|2034.02|2014.02|2033.5|2013.5|19
1640816190000|2021-12-29 22:16:30|2033.69|2013.69|2033.34|2013.34|2033.69|2013.69|2033.23|2013.23|30
1640816200000|2021-12-29 22:16:40|2033.1|2013.1|2032.24|2012.24|2033.1|2013.1|2032.24|2012.24|27
1640816210000|2021-12-29 22:16:50|2032.25|2012.25|2032.41|2012.41|2032.41|2012.41|2032.21|2012.21|11
1640816220000|2021-12-29 22:17:00|2032.35|2012.35|2034.51|2014.51|2034.51|2014.51|2032.35|2012.35|25
1640816230000|2021-12-29 22:17:10|2034.58|2014.58|2035.59|2015.59|2035.66|2015.66|2034.58|2014.58|24
1640816240000|2021-12-29 22:17:20|2035.63|2015.63|2035.71|2015.71|2035.71|2015.71|2035.63|2015.63|3
1640816250000|2021-12-29 22:17:30|2035.78|2015.78|2035.73|2015.73|2035.78|2015.78|2035.73|2015.73|17
1640816260000|2021-12-29 22:17:40|2035.78|2015.78|2036.53|2016.53|2036.53|2016.53|2035.72|2015.72|9
1640816270000|2021-12-29 22:17:50|2036.48|2016.48|2036.64|2016.64|2036.76|2016.76|2036.48|2016.48|6
1640816280000|2021-12-29 22:18:00|2037.2|2017.2|2036.45|2016.45|2037.2|2017.2|2036.45|2016.45|7
1640816290000|2021-12-29 22:18:10|2036.34|2016.34|2035.94|2015.94|2036.36|2016.36|2035.92|2015.92|16
1640816300000|2021-12-29 22:18:20|2035.93|2015.93|2035.73|2015.73|2035.95|2015.95|2035.71|2015.71|6
1640816310000|2021-12-29 22:18:30|2035.82|2015.82|2036.34|2016.34|2036.34|2016.34|2035.82|2015.82|6
1640816320000|2021-12-29 22:18:40|2036.4|2016.4|2036.97|2016.97|2037.03|2017.03|2036.31|2016.31|10
1640816330000|2021-12-29 22:18:50|2036.98|2016.98|2038.16|2018.16|2038.16|2018.16|2036.98|2016.98|17
1640816340000|2021-12-29 22:19:00|2038.51|2018.51|2038.51|2018.51|2038.55|2018.55|2038.45|2018.45|5
1640816350000|2021-12-29 22:19:10|2038.45|2018.45|2038.49|2018.49|2038.49|2018.49|2038.44|2018.44|5
1640816370000|2021-12-29 22:19:30|2038.44|2018.44|2038.54|2018.54|2038.54|2018.54|2038.44|2018.44|6
1640816380000|2021-12-29 22:19:40|2038.53|2018.53|2036.61|2016.61|2038.58|2018.58|2036.61|2016.61|17
1640816390000|2021-12-29 22:19:50|2036.68|2016.68|2036.46|2016.46|2036.77|2016.77|2036.39|2016.39|22
1640816400000|2021-12-29 22:20:00|2036.57|2016.57|2036.45|2016.45|2036.58|2016.58|2036.33|2016.33|29
1640816410000|2021-12-29 22:20:10|2036.51|2016.51|2036.72|2016.72|2036.79|2016.79|2036.46|2016.46|18
1640816420000|2021-12-29 22:20:20|2036.79|2016.79|2036.7|2016.7|2036.83|2016.83|2036.69|2016.69|20
1640816430000|2021-12-29 22:20:30|2036.77|2016.77|2036.92|2016.92|2036.98|2016.98|2036.68|2016.68|17
1640816440000|2021-12-29 22:20:40|2036.93|2016.93|2036.96|2016.96|2037|2017|2036.87|2016.87|21
1640816450000|2021-12-29 22:20:50|2036.94|2016.94|2036.9|2016.9|2037.1|2017.1|2036.9|2016.9|21
1640816460000|2021-12-29 22:21:00|2036.91|2016.91|2037.02|2017.02|2037.05|2017.05|2036.86|2016.86|10
1640816470000|2021-12-29 22:21:10|2037.03|2017.03|2037.08|2017.08|2037.23|2017.23|2036.97|2016.97|18
1640816480000|2021-12-29 22:21:20|2037.09|2017.09|2037.04|2017.04|2037.12|2017.12|2036.93|2016.93|18
1640816490000|2021-12-29 22:21:30|2037.05|2017.05|2036.88|2016.88|2037.06|2017.06|2036.84|2016.84|16
1640816500000|2021-12-29 22:21:40|2036.89|2016.89|2037.11|2017.11|2037.26|2017.26|2036.84|2016.84|17
1640816510000|2021-12-29 22:21:50|2037.12|2017.12|2035.48|2015.48|2037.15|2017.15|2035.46|2015.46|24
1640816520000|2021-12-29 22:22:00|2035.46|2015.46|2034.54|2014.54|2035.46|2015.46|2034.53|2014.53|18
1640816530000|2021-12-29 22:22:10|2034.52|2014.52|2034.84|2014.84|2035.3|2015.3|2034.5|2014.5|30
1640816540000|2021-12-29 22:22:20|2035.17|2015.17|2036.02|2016.02|2036.14|2016.14|2035.17|2015.17|16
1640816550000|2021-12-29 22:22:30|2036.17|2016.17|2036.27|2016.27|2036.48|2016.48|2035.87|2015.87|21
1640816560000|2021-12-29 22:22:40|2036.23|2016.23|2036.84|2016.84|2036.84|2016.84|2036.19|2016.19|18
1640816570000|2021-12-29 22:22:50|2036.83|2016.83|2036.87|2016.87|2036.87|2016.87|2036.52|2016.52|17
1640816580000|2021-12-29 22:23:00|2036.88|2016.88|2036.91|2016.91|2037.3|2017.3|2036.87|2016.87|10
1640816590000|2021-12-29 22:23:10|2036.92|2016.92|2037.79|2017.79|2037.82|2017.82|2036.92|2016.92|9
1640816600000|2021-12-29 22:23:20|2037.75|2017.75|2038.33|2018.33|2038.33|2018.33|2037.75|2017.75|5
1640816610000|2021-12-29 22:23:30|2038.28|2018.28|2040.35|2020.35|2040.35|2020.35|2038.21|2018.21|14
1640816620000|2021-12-29 22:23:40|2040.44|2020.44|2037.83|2017.83|2040.54|2020.54|2037.47|2017.47|22
1640816630000|2021-12-29 22:23:50|2037.82|2017.82|2037.16|2017.16|2037.83|2017.83|2036.75|2016.75|19
1640816640000|2021-12-29 22:24:00|2037.1|2017.1|2037.64|2017.64|2037.68|2017.68|2037|2017|12
1640816650000|2021-12-29 22:24:10|2037.61|2017.61|2038.03|2018.03|2038.05|2018.05|2037.6|2017.6|18
1640816660000|2021-12-29 22:24:20|2038.05|2018.05|2039.96|2019.96|2039.96|2019.96|2038.05|2018.05|22
1640816670000|2021-12-29 22:24:30|2040.25|2020.25|2041.58|2021.58|2041.58|2021.58|2040.23|2020.23|25
1640816680000|2021-12-29 22:24:40|2041.89|2021.89|2040.98|2020.98|2042.31|2022.31|2040.92|2020.92|22
1640816690000|2021-12-29 22:24:50|2040.93|2020.93|2041.31|2021.31|2041.31|2021.31|2040.93|2020.93|5
1640816700000|2021-12-29 22:25:00|2041.37|2021.37|2042.41|2022.41|2042.44|2022.44|2041.37|2021.37|9
1640816710000|2021-12-29 22:25:10|2042.22|2022.22|2042.41|2022.41|2042.41|2022.41|2042.19|2022.19|11
1640816720000|2021-12-29 22:25:20|2042.74|2022.74|2042.54|2022.54|2042.74|2022.74|2042.54|2022.54|2
1640816730000|2021-12-29 22:25:30|2042.46|2022.46|2042.47|2022.47|2042.47|2022.47|2042.46|2022.46|2
1640816740000|2021-12-29 22:25:40|2042.48|2022.48|2042.45|2022.45|2042.48|2022.48|2042.43|2022.43|8
1640816750000|2021-12-29 22:25:50|2042.46|2022.46|2041.46|2021.46|2042.47|2022.47|2041.46|2021.46|18
1640816760000|2021-12-29 22:26:00|2041.43|2021.43|2041.15|2021.15|2041.43|2021.43|2040.35|2020.35|18
1640816770000|2021-12-29 22:26:10|2041.06|2021.06|2040.98|2020.98|2041.08|2021.08|2040.87|2020.87|18
1640816780000|2021-12-29 22:26:20|2040.99|2020.99|2040.93|2020.93|2040.99|2020.99|2040.93|2020.93|12
1640816790000|2021-12-29 22:26:30|2041.33|2021.33|2041.54|2021.54|2041.56|2021.56|2040.98|2020.98|13
1640816800000|2021-12-29 22:26:40|2041.45|2021.45|2042.43|2022.43|2042.43|2022.43|2041.39|2021.39|15
1640816810000|2021-12-29 22:26:50|2042.41|2022.41|2042.58|2022.58|2042.6|2022.6|2042.38|2022.38|10
1640816820000|2021-12-29 22:27:00|2042.6|2022.6|2043.19|2023.19|2043.21|2023.21|2042.58|2022.58|15
1640816830000|2021-12-29 22:27:10|2043.25|2023.25|2042.45|2022.45|2043.3|2023.3|2042.45|2022.45|10
1640816840000|2021-12-29 22:27:20|2042.46|2022.46|2042.48|2022.48|2042.48|2022.48|2042.45|2022.45|5
1640816850000|2021-12-29 22:27:30|2042.49|2022.49|2042.36|2022.36|2042.52|2022.52|2042.31|2022.31|18
1640816860000|2021-12-29 22:27:40|2041.81|2021.81|2042.08|2022.08|2042.25|2022.25|2041.81|2021.81|17
1640816870000|2021-12-29 22:27:50|2041.83|2021.83|2041.4|2021.4|2041.83|2021.83|2041.33|2021.33|14
1640816880000|2021-12-29 22:28:00|2041.39|2021.39|2041.27|2021.27|2041.49|2021.49|2041.1|2021.1|13
1640816890000|2021-12-29 22:28:10|2041.25|2021.25|2040.49|2020.49|2041.3|2021.3|2040.43|2020.43|16
1640816900000|2021-12-29 22:28:20|2040.5|2020.5|2040.64|2020.64|2040.64|2020.64|2040.5|2020.5|4
1640816910000|2021-12-29 22:28:30|2040.53|2020.53|2039.88|2019.88|2040.64|2020.64|2039.83|2019.83|18
1640816920000|2021-12-29 22:28:40|2039.84|2019.84|2039.83|2019.83|2039.96|2019.96|2039.79|2019.79|12
1640816930000|2021-12-29 22:28:50|2040.38|2020.38|2040.2|2020.2|2040.43|2020.43|2040.17|2020.17|14
1640816940000|2021-12-29 22:29:00|2040.19|2020.19|2040.15|2020.15|2040.31|2020.31|2040.12|2020.12|7
1640816950000|2021-12-29 22:29:10|2040.23|2020.23|2039.97|2019.97|2040.34|2020.34|2039.83|2019.83|15
1640816960000|2021-12-29 22:29:20|2039.93|2019.93|2040.33|2020.33|2040.33|2020.33|2039.93|2019.93|2
1640816970000|2021-12-29 22:29:30|2040.27|2020.27|2040.43|2020.43|2040.43|2020.43|2040.18|2020.18|8
1640816980000|2021-12-29 22:29:40|2040.42|2020.42|2040.47|2020.47|2040.47|2020.47|2040.32|2020.32|6
1640816990000|2021-12-29 22:29:50|2040.41|2020.41|2040.32|2020.32|2040.42|2020.42|2040.32|2020.32|6
1640817000000|2021-12-29 22:30:00|2040.34|2020.34|2039.71|2019.71|2040.34|2020.34|2039.63|2019.63|18
1640817010000|2021-12-29 22:30:10|2039.69|2019.69|2039.62|2019.62|2039.69|2019.69|2039.52|2019.52|13
1640817020000|2021-12-29 22:30:20|2039.59|2019.59|2039.72|2019.72|2040|2020|2039.54|2019.54|16
1640817030000|2021-12-29 22:30:30|2039.76|2019.76|2039.48|2019.48|2039.76|2019.76|2039.37|2019.37|16
1640817040000|2021-12-29 22:30:40|2039.49|2019.49|2039.4|2019.4|2039.49|2019.49|2039.4|2019.4|2
1640817050000|2021-12-29 22:30:50|2039.37|2019.37|2039.48|2019.48|2039.5|2019.5|2039.37|2019.37|6
1640817060000|2021-12-29 22:31:00|2039.45|2019.45|2039.32|2019.32|2039.45|2019.45|2039.32|2019.32|5
1640817070000|2021-12-29 22:31:10|2039.29|2019.29|2039.3|2019.3|2039.3|2019.3|2039.29|2019.29|6
1640817080000|2021-12-29 22:31:20|2039.29|2019.29|2039.3|2019.3|2039.3|2019.3|2039.29|2019.29|4
1640817100000|2021-12-29 22:31:40|2039.4|2019.4|2039.34|2019.34|2039.4|2019.4|2039.34|2019.34|2
1640817110000|2021-12-29 22:31:50|2039.5|2019.5|2039.41|2019.41|2039.5|2019.5|2039.36|2019.36|5
1640817120000|2021-12-29 22:32:00|2039.27|2019.27|2039.3|2019.3|2039.3|2019.3|2039.27|2019.27|3
1640817130000|2021-12-29 22:32:10|2039.32|2019.32|2039.34|2019.34|2039.39|2019.39|2039.27|2019.27|22
1640817140000|2021-12-29 22:32:20|2039.35|2019.35|2039.37|2019.37|2039.37|2019.37|2039.28|2019.28|16
1640817150000|2021-12-29 22:32:30|2039.36|2019.36|2039.35|2019.35|2039.38|2019.38|2039.27|2019.27|15
1640817160000|2021-12-29 22:32:40|2039.36|2019.36|2038.79|2018.79|2039.36|2019.36|2038.79|2018.79|15
1640817170000|2021-12-29 22:32:50|2038.89|2018.89|2038.43|2018.43|2038.89|2018.89|2038.41|2018.41|9
1640817180000|2021-12-29 22:33:00|2038.42|2018.42|2038.31|2018.31|2038.43|2018.43|2038.3|2018.3|10
1640817190000|2021-12-29 22:33:10|2038.3|2018.3|2038.32|2018.32|2038.43|2018.43|2038.3|2018.3|14
1640817200000|2021-12-29 22:33:20|2038.37|2018.37|2038.3|2018.3|2038.4|2018.4|2038.13|2018.13|19
1640817210000|2021-12-29 22:33:30|2038.33|2018.33|2038.3|2018.3|2038.33|2018.33|2038.3|2018.3|5
1640817220000|2021-12-29 22:33:40|2038.32|2018.32|2038.27|2018.27|2038.48|2018.48|2038.27|2018.27|6
1640817230000|2021-12-29 22:33:50|2038.25|2018.25|2038.53|2018.53|2038.62|2018.62|2038.25|2018.25|10
1640817240000|2021-12-29 22:34:00|2038.49|2018.49|2038.39|2018.39|2038.6|2018.6|2037.99|2017.99|10
1640817250000|2021-12-29 22:34:10|2038.38|2018.38|2038.08|2018.08|2038.43|2018.43|2038.08|2018.08|9
1640817260000|2021-12-29 22:34:20|2038.14|2018.14|2037.62|2017.62|2038.29|2018.29|2037.62|2017.62|10
1640817270000|2021-12-29 22:34:30|2037.61|2017.61|2037.83|2017.83|2038.32|2018.32|2037.61|2017.61|13
1640817280000|2021-12-29 22:34:40|2037.66|2017.66|2037.52|2017.52|2038.14|2018.14|2037.48|2017.48|8
1640817290000|2021-12-29 22:34:50|2037.94|2017.94|2037.94|2017.94|2037.94|2017.94|2037.94|2017.94|1
1640817300000|2021-12-29 22:35:00|2037.8|2017.8|2038.11|2018.11|2038.11|2018.11|2037.8|2017.8|11
1640817310000|2021-12-29 22:35:10|2038.09|2018.09|2038|2018|2038.11|2018.11|2037.97|2017.97|10
1640817320000|2021-12-29 22:35:20|2038.13|2018.13|2039.22|2019.22|2039.31|2019.31|2037.98|2017.98|28
1640817330000|2021-12-29 22:35:30|2039.23|2019.23|2039.58|2019.58|2039.59|2019.59|2039.22|2019.22|18
1640817340000|2021-12-29 22:35:40|2039.59|2019.59|2039.73|2019.73|2039.73|2019.73|2039.51|2019.51|10
1640817350000|2021-12-29 22:35:50|2039.9|2019.9|2039.82|2019.82|2039.91|2019.91|2039.81|2019.81|9
1640817360000|2021-12-29 22:36:00|2039.8|2019.8|2040.53|2020.53|2040.53|2020.53|2039.8|2019.8|24
1640817370000|2021-12-29 22:36:10|2040.57|2020.57|2040.57|2020.57|2040.57|2020.57|2040.56|2020.56|3
1640817380000|2021-12-29 22:36:20|2040.5|2020.5|2040.63|2020.63|2040.63|2020.63|2040.5|2020.5|5
1640817390000|2021-12-29 22:36:30|2040.64|2020.64|2040.66|2020.66|2040.66|2020.66|2040.64|2020.64|2
1640817400000|2021-12-29 22:36:40|2040.69|2020.69|2040.65|2020.65|2040.69|2020.69|2040.6|2020.6|5
1640817410000|2021-12-29 22:36:50|2040.68|2020.68|2040.78|2020.78|2040.78|2020.78|2040.68|2020.68|2
1640817420000|2021-12-29 22:37:00|2040.88|2020.88|2040.88|2020.88|2040.88|2020.88|2040.88|2020.88|1
1640817430000|2021-12-29 22:37:10|2040.81|2020.81|2040.81|2020.81|2040.81|2020.81|2040.81|2020.81|1
1640817440000|2021-12-29 22:37:20|2040.89|2020.89|2040.78|2020.78|2040.89|2020.89|2040.78|2020.78|3
1640817450000|2021-12-29 22:37:30|2041.11|2021.11|2041.71|2021.71|2041.71|2021.71|2041.11|2021.11|11
1640817460000|2021-12-29 22:37:40|2041.6|2021.6|2041.6|2021.6|2041.6|2021.6|2041.6|2021.6|1
1640817470000|2021-12-29 22:37:50|2041.71|2021.71|2041.74|2021.74|2041.74|2021.74|2041.71|2021.71|2
1640817480000|2021-12-29 22:38:00|2041.7|2021.7|2041.7|2021.7|2041.7|2021.7|2041.7|2021.7|1
1640817490000|2021-12-29 22:38:10|2041.65|2021.65|2041.76|2021.76|2041.76|2021.76|2041.65|2021.65|2
1640817500000|2021-12-29 22:38:20|2041.74|2021.74|2041.86|2021.86|2041.86|2021.86|2041.7|2021.7|6
1640817510000|2021-12-29 22:38:30|2041.93|2021.93|2041.99|2021.99|2042.04|2022.04|2041.62|2021.62|11
1640817520000|2021-12-29 22:38:40|2041.75|2021.75|2042.44|2022.44|2042.44|2022.44|2041.75|2021.75|4
1640817530000|2021-12-29 22:38:50|2042.54|2022.54|2043.1|2023.1|2043.1|2023.1|2042.54|2022.54|11
1640817540000|2021-12-29 22:39:00|2043.11|2023.11|2043.59|2023.59|2043.59|2023.59|2043.11|2023.11|10
1640817550000|2021-12-29 22:39:10|2043.74|2023.74|2044.25|2024.25|2044.34|2024.34|2043.65|2023.65|13
1640817560000|2021-12-29 22:39:20|2044.34|2024.34|2044.22|2024.22|2044.34|2024.34|2044.06|2024.06|5
1640817570000|2021-12-29 22:39:30|2044.29|2024.29|2044.15|2024.15|2044.33|2024.33|2044.15|2024.15|4
1640817580000|2021-12-29 22:39:40|2044.14|2024.14|2044.13|2024.13|2044.14|2024.14|2044.04|2024.04|3
1640817590000|2021-12-29 22:39:50|2044.22|2024.22|2044.19|2024.19|2044.22|2024.22|2044.19|2024.19|2
1640817600000|2021-12-29 22:40:00|2044.18|2024.18|2044|2024|2044.19|2024.19|2043.85|2023.85|7
1640817610000|2021-12-29 22:40:10|2043.92|2023.92|2043.92|2023.92|2044.09|2024.09|2043.92|2023.92|3
1640817620000|2021-12-29 22:40:20|2043.9|2023.9|2043.66|2023.66|2044.11|2024.11|2043.66|2023.66|5
1640817630000|2021-12-29 22:40:30|2043.55|2023.55|2043.55|2023.55|2043.55|2023.55|2043.55|2023.55|1
1640817640000|2021-12-29 22:40:40|2043.58|2023.58|2043.58|2023.58|2043.58|2023.58|2043.58|2023.58|1
1640817650000|2021-12-29 22:40:50|2043.63|2023.63|2043.63|2023.63|2043.63|2023.63|2043.63|2023.63|1
1640817660000|2021-12-29 22:41:00|2043.49|2023.49|2043.39|2023.39|2043.49|2023.49|2043.39|2023.39|2
1640817670000|2021-12-29 22:41:10|2043.51|2023.51|2043.59|2023.59|2043.68|2023.68|2043.51|2023.51|4
1640817680000|2021-12-29 22:41:20|2043.45|2023.45|2043.39|2023.39|2043.45|2023.45|2043.34|2023.34|5
1640817690000|2021-12-29 22:41:30|2043.47|2023.47|2043.5|2023.5|2043.5|2023.5|2043.47|2023.47|2
1640817700000|2021-12-29 22:41:40|2043.58|2023.58|2043.54|2023.54|2043.58|2023.58|2043.51|2023.51|3
1640817710000|2021-12-29 22:41:50|2043.58|2023.58|2044.03|2024.03|2044.08|2024.08|2043.52|2023.52|9
1640817720000|2021-12-29 22:42:00|2043.94|2023.94|2044.5|2024.5|2044.51|2024.51|2043.94|2023.94|6
1640817730000|2021-12-29 22:42:10|2044.36|2024.36|2044.31|2024.31|2044.36|2024.36|2044.24|2024.24|3
1640817740000|2021-12-29 22:42:20|2044.44|2024.44|2044.44|2024.44|2044.44|2024.44|2044.34|2024.34|3
1640817760000|2021-12-29 22:42:40|2044.51|2024.51|2044.37|2024.37|2044.51|2024.51|2044.37|2024.37|2
1640817770000|2021-12-29 22:42:50|2044.41|2024.41|2045.24|2025.24|2045.24|2025.24|2044.29|2024.29|9
1640817780000|2021-12-29 22:43:00|2045.02|2025.02|2045.5|2025.5|2045.5|2025.5|2045.02|2025.02|3
1640817790000|2021-12-29 22:43:10|2045.25|2025.25|2045.21|2025.21|2045.5|2025.5|2045.1|2025.1|4
1640817800000|2021-12-29 22:43:20|2045.02|2025.02|2043.61|2023.61|2045.02|2025.02|2043.6|2023.6|20
1640817810000|2021-12-29 22:43:30|2043.33|2023.33|2042.95|2022.95|2043.33|2023.33|2042.95|2022.95|2
1640817820000|2021-12-29 22:43:40|2042.96|2022.96|2043|2023|2043|2023|2042.96|2022.96|2
1640817830000|2021-12-29 22:43:50|2042.72|2022.72|2042.75|2022.75|2042.79|2022.79|2042.62|2022.62|6
1640817840000|2021-12-29 22:44:00|2042.98|2022.98|2044.23|2024.23|2044.23|2024.23|2042.82|2022.82|17
1640817850000|2021-12-29 22:44:10|2044.3|2024.3|2044.28|2024.28|2044.3|2024.3|2044.12|2024.12|4
1640817860000|2021-12-29 22:44:20|2044.13|2024.13|2044.03|2024.03|2044.13|2024.13|2043.97|2023.97|5
1640817870000|2021-12-29 22:44:30|2044.01|2024.01|2044.13|2024.13|2044.18|2024.18|2044.01|2024.01|9
1640817880000|2021-12-29 22:44:40|2044.12|2024.12|2044.13|2024.13|2044.13|2024.13|2044.12|2024.12|2
1640817890000|2021-12-29 22:44:50|2044.31|2024.31|2044.31|2024.31|2044.31|2024.31|2044.31|2024.31|1
1640817900000|2021-12-29 22:45:00|2044.3|2024.3|2045|2025|2045.02|2025.02|2044.3|2024.3|10
1640817910000|2021-12-29 22:45:10|2044.99|2024.99|2044.88|2024.88|2045.05|2025.05|2044.88|2024.88|16
1640817920000|2021-12-29 22:45:20|2045.09|2025.09|2042.52|2022.52|2045.09|2025.09|2042.52|2022.52|24
1640817930000|2021-12-29 22:45:30|2042.63|2022.63|2040.88|2020.88|2042.63|2022.63|2040.62|2020.62|15
1640817940000|2021-12-29 22:45:40|2040.9|2020.9|2041.59|2021.59|2041.59|2021.59|2040.73|2020.73|12
1640817950000|2021-12-29 22:45:50|2041.16|2021.16|2041.21|2021.21|2041.33|2021.33|2041.11|2021.11|14
1640817960000|2021-12-29 22:46:00|2040.86|2020.86|2040.76|2020.76|2040.9|2020.9|2040.76|2020.76|6
1640817970000|2021-12-29 22:46:10|2040.73|2020.73|2040.66|2020.66|2040.73|2020.73|2040.66|2020.66|7
1640817980000|2021-12-29 22:46:20|2040.8|2020.8|2041.09|2021.09|2041.09|2021.09|2040.6|2020.6|8
1640817990000|2021-12-29 22:46:30|2041.11|2021.11|2040.73|2020.73|2041.11|2021.11|2040.61|2020.61|19
1640818000000|2021-12-29 22:46:40|2040.68|2020.68|2038.57|2018.57|2040.85|2020.85|2038.56|2018.56|28
1640818010000|2021-12-29 22:46:50|2038.56|2018.56|2038.65|2018.65|2038.71|2018.71|2038.56|2018.56|11
1640818020000|2021-12-29 22:47:00|2038.76|2018.76|2038.52|2018.52|2038.78|2018.78|2038.5|2018.5|10
1640818030000|2021-12-29 22:47:10|2038.54|2018.54|2038.56|2018.56|2038.56|2018.56|2038.51|2018.51|13
1640818040000|2021-12-29 22:47:20|2038.51|2018.51|2038.91|2018.91|2038.91|2018.91|2038.48|2018.48|16
1640818050000|2021-12-29 22:47:30|2038.93|2018.93|2038.56|2018.56|2038.93|2018.93|2038.54|2018.54|8
1640818060000|2021-12-29 22:47:40|2038.55|2018.55|2038.53|2018.53|2038.56|2018.56|2038.5|2018.5|8
1640818070000|2021-12-29 22:47:50|2038.5|2018.5|2038.48|2018.48|2038.5|2018.5|2038.46|2018.46|8
1640818080000|2021-12-29 22:48:00|2038.53|2018.53|2038.55|2018.55|2038.55|2018.55|2038.47|2018.47|6
1640818090000|2021-12-29 22:48:10|2038.54|2018.54|2038.01|2018.01|2038.55|2018.55|2037.93|2017.93|5
1640818100000|2021-12-29 22:48:20|2038.02|2018.02|2037.6|2017.6|2038.02|2018.02|2037.59|2017.59|11
1640818110000|2021-12-29 22:48:30|2037.47|2017.47|2037.69|2017.69|2037.69|2017.69|2037.47|2017.47|12
1640818120000|2021-12-29 22:48:40|2037.67|2017.67|2037.61|2017.61|2037.69|2017.69|2037.59|2017.59|15
1640818130000|2021-12-29 22:48:50|2037.59|2017.59|2037.95|2017.95|2037.95|2017.95|2037.59|2017.59|19
1640818140000|2021-12-29 22:49:00|2037.93|2017.93|2037.84|2017.84|2037.93|2017.93|2037.63|2017.63|7
1640818150000|2021-12-29 22:49:10|2037.75|2017.75|2037.55|2017.55|2037.91|2017.91|2037.55|2017.55|8
1640818160000|2021-12-29 22:49:20|2037.49|2017.49|2037.49|2017.49|2037.93|2017.93|2037.49|2017.49|7
1640818170000|2021-12-29 22:49:30|2037.51|2017.51|2037.08|2017.08|2037.55|2017.55|2037.08|2017.08|13
1640818180000|2021-12-29 22:49:40|2037.06|2017.06|2036.81|2016.81|2037.3|2017.3|2036.81|2016.81|11
1640818190000|2021-12-29 22:49:50|2036.76|2016.76|2036.14|2016.14|2036.81|2016.81|2036.14|2016.14|6
1640818200000|2021-12-29 22:50:00|2036.34|2016.34|2036.45|2016.45|2036.45|2016.45|2036.34|2016.34|15
1640818210000|2021-12-29 22:50:10|2036.44|2016.44|2036.42|2016.42|2036.46|2016.46|2036.42|2016.42|8
1640818220000|2021-12-29 22:50:20|2036.44|2016.44|2036.38|2016.38|2036.49|2016.49|2036.38|2016.38|8
1640818230000|2021-12-29 22:50:30|2036.41|2016.41|2036.44|2016.44|2036.5|2016.5|2036.38|2016.38|10
1640818240000|2021-12-29 22:50:40|2036.43|2016.43|2036.78|2016.78|2036.92|2016.92|2036.41|2016.41|22
1640818250000|2021-12-29 22:50:50|2036.86|2016.86|2036.63|2016.63|2036.94|2016.94|2036.63|2016.63|16
1640818260000|2021-12-29 22:51:00|2036.59|2016.59|2036.57|2016.57|2036.64|2016.64|2036.52|2016.52|17
1640818270000|2021-12-29 22:51:10|2036.53|2016.53|2036.01|2016.01|2036.56|2016.56|2035.85|2015.85|22
1640818280000|2021-12-29 22:51:20|2036.07|2016.07|2035.47|2015.47|2036.07|2016.07|2035.47|2015.47|6
1640818290000|2021-12-29 22:51:30|2035.46|2015.46|2033.36|2013.36|2035.46|2015.46|2033.36|2013.36|14
1640818300000|2021-12-29 22:51:40|2033.23|2013.23|2031.58|2011.58|2033.78|2013.78|2031.58|2011.58|26
1640818310000|2021-12-29 22:51:50|2031.57|2011.57|2030.79|2010.79|2031.79|2011.79|2030.49|2010.49|22
1640818320000|2021-12-29 22:52:00|2030.78|2010.78|2030.43|2010.43|2030.79|2010.79|2030.4|2010.4|11
1640818330000|2021-12-29 22:52:10|2030.39|2010.39|2030.62|2010.62|2030.63|2010.63|2030.39|2010.39|9
1640818340000|2021-12-29 22:52:20|2030.61|2010.61|2030.66|2010.66|2030.71|2010.71|2030.61|2010.61|19
1640818350000|2021-12-29 22:52:30|2030.71|2010.71|2030.71|2010.71|2030.71|2010.71|2030.48|2010.48|11
1640818360000|2021-12-29 22:52:40|2030.7|2010.7|2030.64|2010.64|2030.75|2010.75|2030.63|2010.63|7
1640818370000|2021-12-29 22:52:50|2030.63|2010.63|2031.79|2011.79|2031.85|2011.85|2030.55|2010.55|21
1640818380000|2021-12-29 22:53:00|2031.9|2011.9|2032|2012|2032.58|2012.58|2031.52|2011.52|10
1640818390000|2021-12-29 22:53:10|2031.71|2011.71|2031.67|2011.67|2032.23|2012.23|2031.52|2011.52|6
1640818400000|2021-12-29 22:53:20|2031.53|2011.53|2031.64|2011.64|2031.64|2011.64|2031.53|2011.53|2
1640818410000|2021-12-29 22:53:30|2031.52|2011.52|2031.7|2011.7|2031.7|2011.7|2031.52|2011.52|2
1640818430000|2021-12-29 22:53:50|2031.64|2011.64|2031.65|2011.65|2031.78|2011.78|2031.64|2011.64|4
1640818440000|2021-12-29 22:54:00|2031.68|2011.68|2031.65|2011.65|2031.68|2011.68|2031.65|2011.65|2
1640818450000|2021-12-29 22:54:10|2031.52|2011.52|2030.3|2010.3|2031.52|2011.52|2030.3|2010.3|21
1640818460000|2021-12-29 22:54:20|2030.29|2010.29|2029.75|2009.75|2030.29|2010.29|2029.75|2009.75|17
1640818470000|2021-12-29 22:54:30|2029.78|2009.78|2029.86|2009.86|2029.86|2009.86|2029.75|2009.75|12
1640818480000|2021-12-29 22:54:40|2029.82|2009.82|2029.12|2009.12|2029.88|2009.88|2029|2009|11
1640818490000|2021-12-29 22:54:50|2029.11|2009.11|2028.19|2008.19|2029.11|2009.11|2027.95|2007.95|12
1640818500000|2021-12-29 22:55:00|2026.86|2006.86|2027.18|2007.18|2027.19|2007.19|2026.84|2006.84|11
1640818510000|2021-12-29 22:55:10|2027.19|2007.19|2027.1|2007.1|2027.19|2007.19|2027.09|2007.09|7
1640818520000|2021-12-29 22:55:20|2027.27|2007.27|2026.26|2006.26|2027.29|2007.29|2026.26|2006.26|5
1640818530000|2021-12-29 22:55:30|2026.08|2006.08|2029.22|2009.22|2029.29|2009.29|2026.08|2006.08|28
1640818540000|2021-12-29 22:55:40|2029.23|2009.23|2029.54|2009.54|2030.1|2010.1|2029.01|2009.01|7
1640818550000|2021-12-29 22:55:50|2029.42|2009.42|2028.15|2008.15|2029.54|2009.54|2027.88|2007.88|25
1640818560000|2021-12-29 22:56:00|2028.21|2008.21|2029.29|2009.29|2029.29|2009.29|2028.15|2008.15|22
1640818570000|2021-12-29 22:56:10|2029.37|2009.37|2029.38|2009.38|2029.48|2009.48|2029.28|2009.28|7
1640818580000|2021-12-29 22:56:20|2029.22|2009.22|2029.4|2009.4|2029.5|2009.5|2028.78|2008.78|24
1640818590000|2021-12-29 22:56:30|2029.39|2009.39|2029.42|2009.42|2029.44|2009.44|2029.36|2009.36|6
1640818600000|2021-12-29 22:56:40|2029.26|2009.26|2029.38|2009.38|2029.38|2009.38|2029.08|2009.08|5
1640818610000|2021-12-29 22:56:50|2029.36|2009.36|2029.24|2009.24|2029.38|2009.38|2029.24|2009.24|7
1640818620000|2021-12-29 22:57:00|2029.26|2009.26|2028.84|2008.84|2029.27|2009.27|2028.82|2008.82|11
1640818630000|2021-12-29 22:57:10|2028.83|2008.83|2029.25|2009.25|2029.3|2009.3|2028.62|2008.62|15
1640818640000|2021-12-29 22:57:20|2029.26|2009.26|2029.54|2009.54|2029.55|2009.55|2029.26|2009.26|15
1640818650000|2021-12-29 22:57:30|2029.55|2009.55|2029.4|2009.4|2029.56|2009.56|2029.4|2009.4|11
1640818660000|2021-12-29 22:57:40|2029.52|2009.52|2029.51|2009.51|2029.52|2009.52|2029.48|2009.48|5
1640818670000|2021-12-29 22:57:50|2029.54|2009.54|2029.53|2009.53|2029.56|2009.56|2029.51|2009.51|9
1640818680000|2021-12-29 22:58:00|2029.52|2009.52|2029.46|2009.46|2029.53|2009.53|2029.46|2009.46|14
1640818690000|2021-12-29 22:58:10|2029.47|2009.47|2029.47|2009.47|2029.47|2009.47|2029.45|2009.45|5
1640818700000|2021-12-29 22:58:20|2029.46|2009.46|2029.47|2009.47|2029.51|2009.51|2029.39|2009.39|12
1640818710000|2021-12-29 22:58:30|2029.49|2009.49|2028.67|2008.67|2029.5|2009.5|2028.65|2008.65|22
1640818720000|2021-12-29 22:58:40|2028.7|2008.7|2028.67|2008.67|2028.7|2008.7|2028.66|2008.66|8
1640818730000|2021-12-29 22:58:50|2028.63|2008.63|2028.64|2008.64|2028.68|2008.68|2028.58|2008.58|11
1640818740000|2021-12-29 22:59:00|2028.62|2008.62|2029.77|2009.77|2029.77|2009.77|2028.57|2008.57|16
1640818750000|2021-12-29 22:59:10|2029.87|2009.87|2030.8|2010.8|2030.8|2010.8|2029.87|2009.87|9
1640818760000|2021-12-29 22:59:20|2030.91|2010.91|2033.02|2013.02|2033.02|2013.02|2030.8|2010.8|19
1640818770000|2021-12-29 22:59:30|2033.11|2013.11|2033.21|2013.21|2033.49|2013.49|2033.11|2013.11|17
1640818780000|2021-12-29 22:59:40|2033.3|2013.3|2033.3|2013.3|2033.3|2013.3|2033.3|2013.3|1
1640818790000|2021-12-29 22:59:50|2033.06|2013.06|2033.06|2013.06|2033.06|2013.06|2033.06|2013.06|1
1640818800000|2021-12-29 23:00:00|2033|2013|2031.92|2011.92|2033|2013|2031.85|2011.85|21
1640818810000|2021-12-29 23:00:10|2031.23|2011.23|2032.3|2012.3|2032.38|2012.38|2031.2|2011.2|22
1640818820000|2021-12-29 23:00:20|2032.45|2012.45|2032.61|2012.61|2032.61|2012.61|2032.44|2012.44|8
1640818830000|2021-12-29 23:00:30|2032.53|2012.53|2036.46|2016.46|2036.46|2016.46|2032.53|2012.53|24
1640818840000|2021-12-29 23:00:40|2036.21|2016.21|2038.46|2018.46|2038.91|2018.91|2036.21|2016.21|25
1640818850000|2021-12-29 23:00:50|2038.32|2018.32|2037.13|2017.13|2038.32|2018.32|2036.22|2016.22|21
1640818860000|2021-12-29 23:01:00|2037.14|2017.14|2038.15|2018.15|2038.15|2018.15|2037.14|2017.14|25
1640818870000|2021-12-29 23:01:10|2038.2|2018.2|2037.29|2017.29|2038.36|2018.36|2037.28|2017.28|24
1640818880000|2021-12-29 23:01:20|2037.24|2017.24|2037.56|2017.56|2037.56|2017.56|2037.24|2017.24|4
1640818890000|2021-12-29 23:01:30|2037.55|2017.55|2037.33|2017.33|2037.58|2017.58|2037.33|2017.33|4
1640818900000|2021-12-29 23:01:40|2037.32|2017.32|2036.44|2016.44|2037.34|2017.34|2036.4|2016.4|21
1640818910000|2021-12-29 23:01:50|2036.43|2016.43|2035.61|2015.61|2036.44|2016.44|2035.61|2015.61|22
1640818920000|2021-12-29 23:02:00|2035.49|2015.49|2031.8|2011.8|2035.49|2015.49|2031.79|2011.79|25
1640818930000|2021-12-29 23:02:10|2031.65|2011.65|2028.91|2008.91|2031.93|2011.93|2028.91|2008.91|18
1640818940000|2021-12-29 23:02:20|2028.89|2008.89|2029.38|2009.38|2029.39|2009.39|2027.98|2007.98|19
1640818950000|2021-12-29 23:02:30|2029.37|2009.37|2029.3|2009.3|2029.48|2009.48|2029.17|2009.17|15
1640818960000|2021-12-29 23:02:40|2029.33|2009.33|2031.07|2011.07|2031.07|2011.07|2029.27|2009.27|25
1640818970000|2021-12-29 23:02:50|2031.03|2011.03|2030.57|2010.57|2031.03|2011.03|2030.57|2010.57|14
1640818980000|2021-12-29 23:03:00|2030.67|2010.67|2030.34|2010.34|2030.67|2010.67|2030.21|2010.21|12
1640818990000|2021-12-29 23:03:10|2030.33|2010.33|2028.76|2008.76|2030.33|2010.33|2028.54|2008.54|18
1640819000000|2021-12-29 23:03:20|2027.88|2007.88|2026.5|2006.5|2027.93|2007.93|2026.5|2006.5|13
1640819010000|2021-12-29 23:03:30|2026.63|2006.63|2025.59|2005.59|2026.63|2006.63|2025.59|2005.59|9
1640819020000|2021-12-29 23:03:40|2025.54|2005.54|2025.17|2005.17|2025.54|2005.54|2025.08|2005.08|9
1640819030000|2021-12-29 23:03:50|2025.16|2005.16|2024.16|2004.16|2025.16|2005.16|2024.16|2004.16|8
1640819040000|2021-12-29 23:04:00|2024.1|2004.1|2023.12|2003.12|2024.18|2004.18|2023.12|2003.12|13
1640819050000|2021-12-29 23:04:10|2023.06|2003.06|2021.88|2001.88|2023.14|2003.14|2021.88|2001.88|24
1640819060000|2021-12-29 23:04:20|2021.76|2001.76|2020.86|2000.86|2021.76|2001.76|2019.26|1999.26|34
1640819070000|2021-12-29 23:04:30|2021.09|2001.09|2021.62|2001.62|2021.62|2001.62|2021.09|2001.09|9
1640819080000|2021-12-29 23:04:40|2021.61|2001.61|2023.11|2003.11|2023.12|2003.12|2021.58|2001.58|24
1640819090000|2021-12-29 23:04:50|2023.12|2003.12|2024.11|2004.11|2024.32|2004.32|2023.12|2003.12|11
1640819100000|2021-12-29 23:05:00|2024.2|2004.2|2026.03|2006.03|2026.41|2006.41|2024|2004|18
1640819110000|2021-12-29 23:05:10|2025.97|2005.97|2021.91|2001.91|2026.67|2006.67|2021.69|2001.69|30
1640819120000|2021-12-29 23:05:20|2022.14|2002.14|2026.13|2006.13|2026.26|2006.26|2021.91|2001.91|32
1640819130000|2021-12-29 23:05:30|2026.17|2006.17|2025.54|2005.54|2026.21|2006.21|2025.54|2005.54|27
1640819140000|2021-12-29 23:05:40|2025.55|2005.55|2028.03|2008.03|2028.03|2008.03|2025.25|2005.25|21
1640819150000|2021-12-29 23:05:50|2028.01|2008.01|2025.96|2005.96|2028.07|2008.07|2025.96|2005.96|26
1640819160000|2021-12-29 23:06:00|2025.95|2005.95|2027.15|2007.15|2027.15|2007.15|2025.95|2005.95|28
1640819170000|2021-12-29 23:06:10|2027.11|2007.11|2027.44|2007.44|2027.44|2007.44|2027.01|2007.01|11
1640819180000|2021-12-29 23:06:20|2027.41|2007.41|2027.3|2007.3|2027.43|2007.43|2027.28|2007.28|11
1640819190000|2021-12-29 23:06:30|2027.33|2007.33|2029.28|2009.28|2029.62|2009.62|2027.19|2007.19|27
1640819200000|2021-12-29 23:06:40|2029.51|2009.51|2029.93|2009.93|2030.15|2010.15|2029.51|2009.51|20
1640819210000|2021-12-29 23:06:50|2029.9|2009.9|2028.13|2008.13|2029.94|2009.94|2028.1|2008.1|23
1640819220000|2021-12-29 23:07:00|2028.12|2008.12|2028.96|2008.96|2028.96|2008.96|2028|2008|28
1640819230000|2021-12-29 23:07:10|2028.92|2008.92|2028.56|2008.56|2029.03|2009.03|2028.56|2008.56|19
1640819240000|2021-12-29 23:07:20|2028.61|2008.61|2028.1|2008.1|2028.62|2008.62|2027.85|2007.85|25
1640819250000|2021-12-29 23:07:30|2028.23|2008.23|2030.51|2010.51|2030.63|2010.63|2028.23|2008.23|28
1640819260000|2021-12-29 23:07:40|2030.52|2010.52|2031.39|2011.39|2031.39|2011.39|2030.52|2010.52|7
1640819270000|2021-12-29 23:07:50|2030.99|2010.99|2031.6|2011.6|2031.68|2011.68|2030.99|2010.99|14
1640819280000|2021-12-29 23:08:00|2031.58|2011.58|2032.36|2012.36|2032.4|2012.4|2031.47|2011.47|25
1640819290000|2021-12-29 23:08:10|2032.38|2012.38|2030.97|2010.97|2032.38|2012.38|2030.97|2010.97|20
1640819300000|2021-12-29 23:08:20|2030.98|2010.98|2030.52|2010.52|2031|2011|2029.99|2009.99|25
1640819310000|2021-12-29 23:08:30|2030.53|2010.53|2030.34|2010.34|2030.85|2010.85|2030.2|2010.2|24
1640819320000|2021-12-29 23:08:40|2030.2|2010.2|2030.7|2010.7|2030.75|2010.75|2030.2|2010.2|11
1640819330000|2021-12-29 23:08:50|2030.67|2010.67|2031.63|2011.63|2031.63|2011.63|2030.67|2010.67|15
1640819340000|2021-12-29 23:09:00|2031.66|2011.66|2030.95|2010.95|2031.7|2011.7|2030.95|2010.95|9
1640819350000|2021-12-29 23:09:10|2030.9|2010.9|2030.48|2010.48|2030.92|2010.92|2030.43|2010.43|18
1640819360000|2021-12-29 23:09:20|2030.57|2010.57|2030.98|2010.98|2030.98|2010.98|2030.55|2010.55|21
1640819370000|2021-12-29 23:09:30|2030.94|2010.94|2031.68|2011.68|2031.68|2011.68|2030.82|2010.82|18
1640819380000|2021-12-29 23:09:40|2031.53|2011.53|2031.55|2011.55|2032.72|2012.72|2031.53|2011.53|22
1640819390000|2021-12-29 23:09:50|2031.53|2011.53|2031.78|2011.78|2031.82|2011.82|2031.4|2011.4|19
1640819400000|2021-12-29 23:10:00|2031.92|2011.92|2031.49|2011.49|2031.93|2011.93|2031.35|2011.35|12
1640819410000|2021-12-29 23:10:10|2031.47|2011.47|2029.75|2009.75|2031.64|2011.64|2029.74|2009.74|15
1640819420000|2021-12-29 23:10:20|2029.74|2009.74|2030.67|2010.67|2030.67|2010.67|2029.55|2009.55|29
1640819430000|2021-12-29 23:10:30|2030.66|2010.66|2030.24|2010.24|2031.41|2011.41|2030.08|2010.08|37
1640819440000|2021-12-29 23:10:40|2029.9|2009.9|2027.53|2007.53|2029.9|2009.9|2027.53|2007.53|32
1640819450000|2021-12-29 23:10:50|2027.56|2007.56|2025.22|2005.22|2027.56|2007.56|2025.05|2005.05|36
1640819460000|2021-12-29 23:11:00|2025.17|2005.17|2024.35|2004.35|2025.44|2005.44|2022.93|2002.93|37
1640819470000|2021-12-29 23:11:10|2024.4|2004.4|2024.41|2004.41|2024.76|2004.76|2024.03|2004.03|32
1640819480000|2021-12-29 23:11:20|2024.4|2004.4|2024.27|2004.27|2024.8|2004.8|2024.15|2004.15|25
1640819490000|2021-12-29 23:11:30|2024.26|2004.26|2024.53|2004.53|2024.85|2004.85|2024.05|2004.05|36
1640819500000|2021-12-29 23:11:40|2024.61|2004.61|2023.71|2003.71|2024.65|2004.65|2023.66|2003.66|26
1640819510000|2021-12-29 23:11:50|2023.65|2003.65|2021.72|2001.72|2023.96|2003.96|2021.72|2001.72|23
1640819520000|2021-12-29 23:12:00|2021.74|2001.74|2023|2003|2023.07|2003.07|2021.74|2001.74|25
1640819530000|2021-12-29 23:12:10|2023.07|2003.07|2023.12|2003.12|2024.16|2004.16|2022.93|2002.93|30
1640819540000|2021-12-29 23:12:20|2023.1|2003.1|2021.85|2001.85|2023.1|2003.1|2021.77|2001.77|20
1640819550000|2021-12-29 23:12:30|2022.06|2002.06|2023.39|2003.39|2023.91|2003.91|2021.57|2001.57|37
1640819560000|2021-12-29 23:12:40|2023.47|2003.47|2023.48|2003.48|2023.48|2003.48|2022.76|2002.76|30
1640819570000|2021-12-29 23:12:50|2023.49|2003.49|2022.92|2002.92|2023.49|2003.49|2022.88|2002.88|14
1640819580000|2021-12-29 23:13:00|2022.91|2002.91|2022.48|2002.48|2022.94|2002.94|2022.46|2002.46|17
1640819590000|2021-12-29 23:13:10|2022.56|2002.56|2022.79|2002.79|2022.82|2002.82|2022.49|2002.49|16
1640819600000|2021-12-29 23:13:20|2022.78|2002.78|2022.32|2002.32|2022.79|2002.79|2022.27|2002.27|14
1640819610000|2021-12-29 23:13:30|2022.31|2002.31|2022.26|2002.26|2022.41|2002.41|2022.23|2002.23|12
1640819620000|2021-12-29 23:13:40|2022.24|2002.24|2020.93|2000.93|2022.24|2002.24|2020.6|2000.6|29
1640819630000|2021-12-29 23:13:50|2020.91|2000.91|2021.12|2001.12|2021.13|2001.13|2020.84|2000.84|17
1640819640000|2021-12-29 23:14:00|2021.15|2001.15|2021.21|2001.21|2021.82|2001.82|2021.08|2001.08|25
1640819650000|2021-12-29 23:14:10|2021.14|2001.14|2020.98|2000.98|2021.14|2001.14|2020.98|2000.98|28
1640819660000|2021-12-29 23:14:20|2020.97|2000.97|2020.61|2000.61|2020.98|2000.98|2020.51|2000.51|24
1640819670000|2021-12-29 23:14:30|2020.58|2000.58|2022.03|2002.03|2022.1|2002.1|2020.58|2000.58|27
1640819680000|2021-12-29 23:14:40|2022.04|2002.04|2022.24|2002.24|2022.45|2002.45|2022|2002|19
1640819690000|2021-12-29 23:14:50|2022.27|2002.27|2021.62|2001.62|2022.31|2002.31|2020.89|2000.89|26
1640819700000|2021-12-29 23:15:00|2021.6|2001.6|2022.31|2002.31|2022.42|2002.42|2021.5|2001.5|30
1640819710000|2021-12-29 23:15:10|2022.27|2002.27|2021.94|2001.94|2022.37|2002.37|2021.74|2001.74|22
1640819720000|2021-12-29 23:15:20|2021.96|2001.96|2022.38|2002.38|2022.39|2002.39|2021.96|2001.96|24
1640819730000|2021-12-29 23:15:30|2022.41|2002.41|2022.45|2002.45|2022.52|2002.52|2022.02|2002.02|27
1640819740000|2021-12-29 23:15:40|2022.42|2002.42|2021.09|2001.09|2022.42|2002.42|2021.09|2001.09|10
1640819750000|2021-12-29 23:15:50|2021.07|2001.07|2018.82|1998.82|2021.07|2001.07|2018.82|1998.82|15
1640819760000|2021-12-29 23:16:00|2018.79|1998.79|2017.8|1997.8|2018.96|1998.96|2017.8|1997.8|36
1640819770000|2021-12-29 23:16:10|2018.03|1998.03|2017.53|1997.53|2018.03|1998.03|2017.13|1997.13|28
1640819780000|2021-12-29 23:16:20|2017.52|1997.52|2016.95|1996.95|2017.52|1997.52|2016.49|1996.49|25
1640819790000|2021-12-29 23:16:30|2016.98|1996.98|2016.18|1996.18|2016.98|1996.98|2016.1|1996.1|15
1640819800000|2021-12-29 23:16:40|2015.98|1995.98|2015.11|1995.11|2016.17|1996.17|2014.71|1994.71|27
1640819810000|2021-12-29 23:16:50|2015.19|1995.19|2014.59|1994.59|2015.21|1995.21|2014.59|1994.59|32
1640819820000|2021-12-29 23:17:00|2014.61|1994.61|2014.68|1994.68|2014.71|1994.71|2013.83|1993.83|29
1640819830000|2021-12-29 23:17:10|2014.69|1994.69|2014.52|1994.52|2014.78|1994.78|2014.43|1994.43|28
1640819840000|2021-12-29 23:17:20|2014.53|1994.53|2013.63|1993.63|2014.53|1994.53|2013.52|1993.52|22
1640819850000|2021-12-29 23:17:30|2013.62|1993.62|2013.53|1993.53|2013.79|1993.79|2012.88|1992.88|24
1640819860000|2021-12-29 23:17:40|2013.52|1993.52|2015.12|1995.12|2015.81|1995.81|2013.52|1993.52|32
1640819870000|2021-12-29 23:17:50|2015.11|1995.11|2015.51|1995.51|2015.51|1995.51|2014.92|1994.92|20
1640819880000|2021-12-29 23:18:00|2015.53|1995.53|2014.85|1994.85|2015.61|1995.61|2014.73|1994.73|23
1640819890000|2021-12-29 23:18:10|2014.86|1994.86|2015.15|1995.15|2015.15|1995.15|2014.86|1994.86|4
1640819900000|2021-12-29 23:18:20|2015|1995|2014.51|1994.51|2015.02|1995.02|2014.26|1994.26|13
1640819910000|2021-12-29 23:18:30|2014.6|1994.6|2016|1996|2016|1996|2014.5|1994.5|17
1640819920000|2021-12-29 23:18:40|2016.47|1996.47|2016.38|1996.38|2017.37|1997.37|2016.38|1996.38|23
1640819930000|2021-12-29 23:18:50|2016.16|1996.16|2016.18|1996.18|2016.25|1996.25|2016.12|1996.12|25
1640819940000|2021-12-29 23:19:00|2016.2|1996.2|2016.05|1996.05|2016.39|1996.39|2016.05|1996.05|28
1640819950000|2021-12-29 23:19:10|2016.06|1996.06|2015.29|1995.29|2016.06|1996.06|2015.24|1995.24|12
1640819960000|2021-12-29 23:19:20|2015.28|1995.28|2015.58|1995.58|2015.58|1995.58|2015.25|1995.25|20
1640819970000|2021-12-29 23:19:30|2015.57|1995.57|2015.34|1995.34|2015.67|1995.67|2015.14|1995.14|20
1640819980000|2021-12-29 23:19:40|2015.93|1995.93|2015.86|1995.86|2015.93|1995.93|2015.52|1995.52|13
1640819990000|2021-12-29 23:19:50|2015.78|1995.78|2016.2|1996.2|2016.2|1996.2|2015.71|1995.71|12
1640820000000|2021-12-29 23:20:00|2016.28|1996.28|2014.9|1994.9|2017.5|1997.5|2014.9|1994.9|27
1640820010000|2021-12-29 23:20:10|2014.71|1994.71|2011.38|1991.38|2014.71|1994.71|2011.38|1991.38|32
1640820020000|2021-12-29 23:20:20|2011.24|1991.24|1997.34|1977.34|2012.29|1992.29|1997.34|1977.34|37
1640820030000|2021-12-29 23:20:30|1997.29|1977.29|1989.63|1969.63|1997.34|1977.34|1989.29|1969.29|31
1640820040000|2021-12-29 23:20:40|1989.88|1969.88|1991.05|1971.05|1993.62|1973.62|1987.94|1967.94|33
1640820050000|2021-12-29 23:20:50|1990.76|1970.76|1991.61|1971.61|1991.9|1971.9|1989.13|1969.13|38
1640820060000|2021-12-29 23:21:00|1991.66|1971.66|1992.12|1972.12|1993.66|1973.66|1991.58|1971.58|30
1640820070000|2021-12-29 23:21:10|1992.16|1972.16|1993.46|1973.46|1994.37|1974.37|1990.84|1970.84|36
1640820080000|2021-12-29 23:21:20|1993.45|1973.45|1990.1|1970.1|1994.73|1974.73|1989.86|1969.86|34
1640820090000|2021-12-29 23:21:30|1990.27|1970.27|1982.99|1962.99|1990.81|1970.81|1982.58|1962.58|39
1640820100000|2021-12-29 23:21:40|1982.54|1962.54|1975.23|1955.23|1982.54|1962.54|1975.23|1955.23|36
1640820110000|2021-12-29 23:21:50|1975.31|1955.31|1984.23|1964.23|1984.46|1964.46|1973.62|1953.62|36
1640820120000|2021-12-29 23:22:00|1984.42|1964.42|1990.24|1970.24|1990.71|1970.71|1983.8|1963.8|39
1640820130000|2021-12-29 23:22:10|1989.89|1969.89|1989.23|1969.23|1992.26|1972.26|1988.01|1968.01|38
1640820140000|2021-12-29 23:22:20|1989.42|1969.42|1987.54|1967.54|1991.1|1971.1|1987.45|1967.45|38
1640820150000|2021-12-29 23:22:30|1987.56|1967.56|1992.97|1972.97|1993|1973|1987.55|1967.55|38
1640820160000|2021-12-29 23:22:40|1991.65|1971.65|1992.81|1972.81|1993.05|1973.05|1991.56|1971.56|34
1640820170000|2021-12-29 23:22:50|1992.83|1972.83|1986.3|1966.3|1993.28|1973.28|1986.3|1966.3|34
1640820180000|2021-12-29 23:23:00|1986.1|1966.1|1987.61|1967.61|1990.95|1970.95|1985.84|1965.84|35
1640820190000|2021-12-29 23:23:10|1987.39|1967.39|1989.01|1969.01|1989.97|1969.97|1986.46|1966.46|40
1640820200000|2021-12-29 23:23:20|1988.95|1968.95|1989.1|1969.1|1990.02|1970.02|1988.06|1968.06|35
1640820210000|2021-12-29 23:23:30|1988.99|1968.99|1992.35|1972.35|1992.83|1972.83|1988.93|1968.93|37
1640820220000|2021-12-29 23:23:40|1992.32|1972.32|1983.82|1963.82|1992.32|1972.32|1983.82|1963.82|39
1640820230000|2021-12-29 23:23:50|1983.95|1963.95|1984.18|1964.18|1984.18|1964.18|1979.58|1959.58|39
1640820240000|2021-12-29 23:24:00|1984.13|1964.13|1980.67|1960.67|1984.76|1964.76|1980.57|1960.57|39
1640820250000|2021-12-29 23:24:10|1980.41|1960.41|1981.2|1961.2|1982.32|1962.32|1979.27|1959.27|36
1640820260000|2021-12-29 23:24:20|1981.17|1961.17|1982.05|1962.05|1982.05|1962.05|1980.29|1960.29|35
1640820270000|2021-12-29 23:24:30|1982.82|1962.82|1986.42|1966.42|1986.42|1966.42|1982.82|1962.82|38
1640820280000|2021-12-29 23:24:40|1986.63|1966.63|1987.68|1967.68|1987.68|1967.68|1986.29|1966.29|30
1640820290000|2021-12-29 23:24:50|1987.16|1967.16|1986.41|1966.41|1987.69|1967.69|1985.88|1965.88|30
1640820300000|2021-12-29 23:25:00|1986.46|1966.46|1991.64|1971.64|1991.7|1971.7|1986.35|1966.35|33
1640820310000|2021-12-29 23:25:10|1991.66|1971.66|1993.47|1973.47|1993.47|1973.47|1990.91|1970.91|29
1640820320000|2021-12-29 23:25:20|1994.37|1974.37|1995.03|1975.03|1995.03|1975.03|1993.57|1973.57|36
1640820330000|2021-12-29 23:25:30|1994.92|1974.92|1995.07|1975.07|1995.85|1975.85|1994.64|1974.64|35
1640820340000|2021-12-29 23:25:40|1995.36|1975.36|1988.44|1968.44|1995.36|1975.36|1988.26|1968.26|38
1640820350000|2021-12-29 23:25:50|1988.47|1968.47|1992.21|1972.21|1992.83|1972.83|1987.92|1967.92|39
1640820360000|2021-12-29 23:26:00|1992.35|1972.35|1991.99|1971.99|1993.06|1973.06|1991.11|1971.11|36
1640820370000|2021-12-29 23:26:10|1992.24|1972.24|1993.45|1973.45|1993.52|1973.52|1992.24|1972.24|38
1640820380000|2021-12-29 23:26:20|1993.46|1973.46|1988.02|1968.02|1993.46|1973.46|1988.02|1968.02|35
1640820390000|2021-12-29 23:26:30|1987.74|1967.74|1986.66|1966.66|1989.4|1969.4|1986.42|1966.42|34
1640820400000|2021-12-29 23:26:40|1986.69|1966.69|1987.93|1967.93|1988.13|1968.13|1985.43|1965.43|35
1640820410000|2021-12-29 23:26:50|1987.92|1967.92|1988.97|1968.97|1989.55|1969.55|1987.49|1967.49|35
1640820420000|2021-12-29 23:27:00|1988.98|1968.98|1984.56|1964.56|1989.15|1969.15|1983.96|1963.96|40
1640820430000|2021-12-29 23:27:10|1985.58|1965.58|1987.68|1967.68|1987.68|1967.68|1984.6|1964.6|38
1640820440000|2021-12-29 23:27:20|1987.44|1967.44|1987.38|1967.38|1988.25|1968.25|1986.24|1966.24|35
1640820450000|2021-12-29 23:27:30|1987.79|1967.79|1988.7|1968.7|1990.86|1970.86|1987.79|1967.79|36
1640820460000|2021-12-29 23:27:40|1988.67|1968.67|1991.86|1971.86|1992.08|1972.08|1988.24|1968.24|37
1640820470000|2021-12-29 23:27:50|1990.67|1970.67|1989.75|1969.75|1992.12|1972.12|1989.5|1969.5|36
1640820480000|2021-12-29 23:28:00|1989|1969|1990.47|1970.47|1990.63|1970.63|1987.85|1967.85|37
1640820490000|2021-12-29 23:28:10|1990.35|1970.35|1984.58|1964.58|1990.58|1970.58|1984.58|1964.58|40
1640820500000|2021-12-29 23:28:20|1984.08|1964.08|1981.33|1961.33|1984.12|1964.12|1981.33|1961.33|39
1640820510000|2021-12-29 23:28:30|1981.32|1961.32|1984.57|1964.57|1984.57|1964.57|1981.11|1961.11|33
1640820520000|2021-12-29 23:28:40|1984.59|1964.59|1984.78|1964.78|1984.81|1964.81|1983.44|1963.44|32
1640820530000|2021-12-29 23:28:50|1984.77|1964.77|1984.12|1964.12|1984.77|1964.77|1983.49|1963.49|26
1640820540000|2021-12-29 23:29:00|1984.13|1964.13|1987.71|1967.71|1988.03|1968.03|1983.92|1963.92|32
1640820550000|2021-12-29 23:29:10|1987.61|1967.61|1985.52|1965.52|1987.79|1967.79|1984.55|1964.55|34
1640820560000|2021-12-29 23:29:20|1985.93|1965.93|1985.8|1965.8|1986.34|1966.34|1985.05|1965.05|31
1640820570000|2021-12-29 23:29:30|1985.79|1965.79|1983.79|1963.79|1985.79|1965.79|1983.18|1963.18|31
1640820580000|2021-12-29 23:29:40|1983.75|1963.75|1981.55|1961.55|1985.41|1965.41|1981.55|1961.55|37
1640820590000|2021-12-29 23:29:50|1981.77|1961.77|1984.85|1964.85|1984.85|1964.85|1981.76|1961.76|33
1640820600000|2021-12-29 23:30:00|1984.6|1964.6|1986.37|1966.37|1986.45|1966.45|1984.5|1964.5|24
1640820610000|2021-12-29 23:30:10|1986.41|1966.41|1992.44|1972.44|1992.44|1972.44|1984.75|1964.75|37
1640820620000|2021-12-29 23:30:20|1992.47|1972.47|1990.6|1970.6|1995.09|1975.09|1990.25|1970.25|40
1640820630000|2021-12-29 23:30:30|1990.99|1970.99|1990.19|1970.19|1991.34|1971.34|1990.19|1970.19|37
1640820640000|2021-12-29 23:30:40|1989.93|1969.93|1987.99|1967.99|1989.93|1969.93|1987.88|1967.88|34
1640820650000|2021-12-29 23:30:50|1988.12|1968.12|1988.23|1968.23|1988.69|1968.69|1987.93|1967.93|35
1640820660000|2021-12-29 23:31:00|1988.28|1968.28|1983.32|1963.32|1988.38|1968.38|1982.56|1962.56|37
1640820670000|2021-12-29 23:31:10|1983.13|1963.13|1982.87|1962.87|1985.23|1965.23|1982.87|1962.87|28
1640820680000|2021-12-29 23:31:20|1982.86|1962.86|1982.95|1962.95|1983.24|1963.24|1982.62|1962.62|35
1640820690000|2021-12-29 23:31:30|1982.92|1962.92|1985.36|1965.36|1985.5|1965.5|1982.52|1962.52|28
1640820700000|2021-12-29 23:31:40|1985.27|1965.27|1982.64|1962.64|1985.27|1965.27|1982.43|1962.43|37
1640820710000|2021-12-29 23:31:50|1982.56|1962.56|1983.19|1963.19|1983.67|1963.67|1982.54|1962.54|36
1640820720000|2021-12-29 23:32:00|1983.15|1963.15|1981.15|1961.15|1983.79|1963.79|1981.15|1961.15|37
1640820730000|2021-12-29 23:32:10|1981.13|1961.13|1981.06|1961.06|1981.71|1961.71|1980.66|1960.66|33
1640820740000|2021-12-29 23:32:20|1980.89|1960.89|1976.95|1956.95|1980.89|1960.89|1976.8|1956.8|34
1640820750000|2021-12-29 23:32:30|1976.65|1956.65|1981.6|1961.6|1981.76|1961.76|1975.71|1955.71|37
1640820760000|2021-12-29 23:32:40|1982|1962|1983.13|1963.13|1984.04|1964.04|1982|1962|27
1640820770000|2021-12-29 23:32:50|1983.1|1963.1|1984.27|1964.27|1984.35|1964.35|1982.93|1962.93|28
1640820780000|2021-12-29 23:33:00|1984.26|1964.26|1986.21|1966.21|1987.42|1967.42|1984.12|1964.12|23
1640820790000|2021-12-29 23:33:10|1987.7|1967.7|1987.89|1967.89|1988.56|1968.56|1985.16|1965.16|33
1640820800000|2021-12-29 23:33:20|1988.13|1968.13|1988.62|1968.62|1988.9|1968.9|1987.8|1967.8|23
1640820810000|2021-12-29 23:33:30|1988.57|1968.57|1986.33|1966.33|1988.67|1968.67|1986.16|1966.16|29
1640820820000|2021-12-29 23:33:40|1986.56|1966.56|1985.65|1965.65|1986.56|1966.56|1985.24|1965.24|26
1640820830000|2021-12-29 23:33:50|1985.6|1965.6|1983.8|1963.8|1985.63|1965.63|1983.12|1963.12|37
1640820840000|2021-12-29 23:34:00|1983.81|1963.81|1984.52|1964.52|1984.87|1964.87|1983.45|1963.45|39
1640820850000|2021-12-29 23:34:10|1984.55|1964.55|1988.73|1968.73|1988.73|1968.73|1984.38|1964.38|29
1640820860000|2021-12-29 23:34:20|1988.89|1968.89|1990.74|1970.74|1991.14|1971.14|1988.89|1968.89|40
1640820870000|2021-12-29 23:34:30|1990.54|1970.54|1990.2|1970.2|1990.71|1970.71|1988.93|1968.93|35
1640820880000|2021-12-29 23:34:40|1990.76|1970.76|1991.34|1971.34|1991.34|1971.34|1989.08|1969.08|34
1640820890000|2021-12-29 23:34:50|1991.61|1971.61|1991.03|1971.03|1991.72|1971.72|1990.85|1970.85|34
1640820900000|2021-12-29 23:35:00|1990.91|1970.91|1986.4|1966.4|1990.91|1970.91|1986.4|1966.4|36
1640820910000|2021-12-29 23:35:10|1986.12|1966.12|1985.98|1965.98|1986.89|1966.89|1985.59|1965.59|38
1640820920000|2021-12-29 23:35:20|1985.95|1965.95|1989.14|1969.14|1989.29|1969.29|1984.84|1964.84|37
1640820930000|2021-12-29 23:35:30|1989.31|1969.31|1987.56|1967.56|1989.31|1969.31|1987.56|1967.56|38
1640820940000|2021-12-29 23:35:40|1987.51|1967.51|1989.05|1969.05|1989.55|1969.55|1986.88|1966.88|34
1640820950000|2021-12-29 23:35:50|1989.07|1969.07|1991.65|1971.65|1992.16|1972.16|1988.78|1968.78|35
1640820960000|2021-12-29 23:36:00|1991.66|1971.66|1991.19|1971.19|1992.18|1972.18|1990.7|1970.7|23
1640820970000|2021-12-29 23:36:10|1991.24|1971.24|1990.24|1970.24|1992.49|1972.49|1990.24|1970.24|33
1640820980000|2021-12-29 23:36:20|1990.09|1970.09|1989.04|1969.04|1991.12|1971.12|1989.04|1969.04|36
1640820990000|2021-12-29 23:36:30|1989.05|1969.05|1989.5|1969.5|1990.35|1970.35|1989.05|1969.05|38
1640821000000|2021-12-29 23:36:40|1989.24|1969.24|1988.54|1968.54|1989.29|1969.29|1986.97|1966.97|36
1640821010000|2021-12-29 23:36:50|1987.9|1967.9|1988.48|1968.48|1988.77|1968.77|1987.88|1967.88|33
1640821020000|2021-12-29 23:37:00|1988.46|1968.46|1986.25|1966.25|1988.53|1968.53|1985.39|1965.39|37
1640821030000|2021-12-29 23:37:10|1986.3|1966.3|1986.43|1966.43|1986.55|1966.55|1985.49|1965.49|35
1640821040000|2021-12-29 23:37:20|1986.37|1966.37|1985.53|1965.53|1986.74|1966.74|1985.17|1965.17|37
1640821050000|2021-12-29 23:37:30|1985.51|1965.51|1985.72|1965.72|1986.05|1966.05|1985.51|1965.51|30
1640821060000|2021-12-29 23:37:40|1985.62|1965.62|1982.73|1962.73|1985.62|1965.62|1982.69|1962.69|29
1640821070000|2021-12-29 23:37:50|1982.68|1962.68|1983.2|1963.2|1984.49|1964.49|1982.68|1962.68|33
1640821080000|2021-12-29 23:38:00|1983.01|1963.01|1983.61|1963.61|1984.14|1964.14|1982.61|1962.61|31
1640821090000|2021-12-29 23:38:10|1983.59|1963.59|1984.25|1964.25|1984.49|1964.49|1983.58|1963.58|32
1640821100000|2021-12-29 23:38:20|1984.27|1964.27|1984.16|1964.16|1984.72|1964.72|1983.88|1963.88|34
1640821110000|2021-12-29 23:38:30|1984.15|1964.15|1983.49|1963.49|1984.22|1964.22|1982.98|1962.98|25
1640821120000|2021-12-29 23:38:40|1983.48|1963.48|1980.8|1960.8|1983.48|1963.48|1980.71|1960.71|33
1640821130000|2021-12-29 23:38:50|1980.91|1960.91|1981.5|1961.5|1982.5|1962.5|1980.91|1960.91|39
1640821140000|2021-12-29 23:39:00|1981.77|1961.77|1981.27|1961.27|1982.05|1962.05|1981.22|1961.22|30
1640821150000|2021-12-29 23:39:10|1981.3|1961.3|1982.06|1962.06|1982.51|1962.51|1981.3|1961.3|34
1640821160000|2021-12-29 23:39:20|1981.27|1961.27|1980.42|1960.42|1981.27|1961.27|1979.37|1959.37|34
1640821170000|2021-12-29 23:39:30|1980.3|1960.3|1981.72|1961.72|1981.72|1961.72|1980.27|1960.27|30
1640821180000|2021-12-29 23:39:40|1981.7|1961.7|1981.76|1961.76|1981.81|1961.81|1981.16|1961.16|28
1640821190000|2021-12-29 23:39:50|1981.8|1961.8|1981.45|1961.45|1981.8|1961.8|1980.75|1960.75|30
1640821200000|2021-12-29 23:40:00|1981.47|1961.47|1980.52|1960.52|1981.64|1961.64|1980.21|1960.21|23
1640821210000|2021-12-29 23:40:10|1980.53|1960.53|1984.45|1964.45|1985.45|1965.45|1980.53|1960.53|36
1640821220000|2021-12-29 23:40:20|1984.23|1964.23|1982.77|1962.77|1984.23|1964.23|1982.7|1962.7|34
1640821230000|2021-12-29 23:40:30|1982.73|1962.73|1984.11|1964.11|1984.11|1964.11|1981.86|1961.86|39
1640821240000|2021-12-29 23:40:40|1984.12|1964.12|1983.69|1963.69|1984.68|1964.68|1983.28|1963.28|32
1640821250000|2021-12-29 23:40:50|1983.59|1963.59|1982.24|1962.24|1983.9|1963.9|1981.94|1961.94|34
1640821260000|2021-12-29 23:41:00|1982.22|1962.22|1980.82|1960.82|1982.31|1962.31|1980.71|1960.71|22
1640821270000|2021-12-29 23:41:10|1980.59|1960.59|1979.81|1959.81|1980.59|1960.59|1979.17|1959.17|30
1640821280000|2021-12-29 23:41:20|1979.47|1959.47|1979.58|1959.58|1979.99|1959.99|1979.31|1959.31|24
1640821290000|2021-12-29 23:41:30|1979.57|1959.57|1978.95|1958.95|1979.72|1959.72|1978.87|1958.87|14
1640821300000|2021-12-29 23:41:40|1978.8|1958.8|1978.07|1958.07|1978.95|1958.95|1977.72|1957.72|33
1640821310000|2021-12-29 23:41:50|1978.36|1958.36|1980.49|1960.49|1981.23|1961.23|1978.36|1958.36|29
1640821320000|2021-12-29 23:42:00|1980.37|1960.37|1980.85|1960.85|1981.1|1961.1|1980.11|1960.11|19
1640821330000|2021-12-29 23:42:10|1980.91|1960.91|1980.9|1960.9|1981.02|1961.02|1980.81|1960.81|21
1640821340000|2021-12-29 23:42:20|1981.02|1961.02|1980.78|1960.78|1981.53|1961.53|1980.32|1960.32|30
1640821350000|2021-12-29 23:42:30|1980.3|1960.3|1978.74|1958.74|1980.38|1960.38|1978.69|1958.69|36
1640821360000|2021-12-29 23:42:40|1978.46|1958.46|1977.56|1957.56|1978.46|1958.46|1976.93|1956.93|33
1640821370000|2021-12-29 23:42:50|1977.69|1957.69|1978.4|1958.4|1979.01|1959.01|1977.66|1957.66|29
1640821380000|2021-12-29 23:43:00|1977.96|1957.96|1973.99|1953.99|1977.97|1957.97|1973.99|1953.99|35
1640821390000|2021-12-29 23:43:10|1973.68|1953.68|1974.92|1954.92|1975.59|1955.59|1972.89|1952.89|39
1640821400000|2021-12-29 23:43:20|1974.9|1954.9|1974.22|1954.22|1975.05|1955.05|1974.22|1954.22|33
1640821410000|2021-12-29 23:43:30|1974.11|1954.11|1972.02|1952.02|1974.94|1954.94|1971.96|1951.96|37
1640821420000|2021-12-29 23:43:40|1972.29|1952.29|1972.28|1952.28|1972.61|1952.61|1971.96|1951.96|33
1640821430000|2021-12-29 23:43:50|1972.36|1952.36|1973.53|1953.53|1973.6|1953.6|1971.83|1951.83|25
1640821440000|2021-12-29 23:44:00|1974.33|1954.33|1972.65|1952.65|1974.69|1954.69|1972.64|1952.64|29
1640821450000|2021-12-29 23:44:10|1972.67|1952.67|1973.97|1953.97|1973.98|1953.98|1972.67|1952.67|25
1640821460000|2021-12-29 23:44:20|1973.96|1953.96|1974.4|1954.4|1974.46|1954.46|1973.91|1953.91|26
1640821470000|2021-12-29 23:44:30|1974.46|1954.46|1975.25|1955.25|1975.27|1955.27|1974.46|1954.46|17
1640821480000|2021-12-29 23:44:40|1975.24|1955.24|1974.97|1954.97|1975.56|1955.56|1974.55|1954.55|33
1640821490000|2021-12-29 23:44:50|1974.95|1954.95|1974.87|1954.87|1975.58|1955.58|1974.8|1954.8|25
1640821500000|2021-12-29 23:45:00|1974.91|1954.91|1971.01|1951.01|1974.97|1954.97|1970.79|1950.79|34
1640821510000|2021-12-29 23:45:10|1970.96|1950.96|1968.69|1948.69|1971.54|1951.54|1968.49|1948.49|35
1640821520000|2021-12-29 23:45:20|1968.07|1948.07|1970.69|1950.69|1970.69|1950.69|1966.69|1946.69|34
1640821530000|2021-12-29 23:45:30|1970.66|1950.66|1968.37|1948.37|1971.31|1951.31|1968.37|1948.37|37
1640821540000|2021-12-29 23:45:40|1968.61|1948.61|1968.56|1948.56|1968.65|1948.65|1967.04|1947.04|37
1640821550000|2021-12-29 23:45:50|1968.95|1948.95|1967.27|1947.27|1968.95|1948.95|1966.77|1946.77|37
1640821560000|2021-12-29 23:46:00|1967.64|1947.64|1965.82|1945.82|1969.24|1949.24|1965.82|1945.82|33
1640821570000|2021-12-29 23:46:10|1965.77|1945.77|1966.27|1946.27|1966.32|1946.32|1964.49|1944.49|38
1640821580000|2021-12-29 23:46:20|1966.24|1946.24|1965.33|1945.33|1966.87|1946.87|1965.33|1945.33|38
1640821590000|2021-12-29 23:46:30|1965.79|1945.79|1968.53|1948.53|1968.71|1948.71|1965.79|1945.79|38
1640821600000|2021-12-29 23:46:40|1968.46|1948.46|1968.63|1948.63|1969.25|1949.25|1968.3|1948.3|24
1640821610000|2021-12-29 23:46:50|1968.7|1948.7|1969.34|1949.34|1969.34|1949.34|1968.01|1948.01|31
1640821620000|2021-12-29 23:47:00|1969.7|1949.7|1973.45|1953.45|1973.45|1953.45|1969.65|1949.65|33
1640821630000|2021-12-29 23:47:10|1973.56|1953.56|1972.9|1952.9|1973.9|1953.9|1972.9|1952.9|36
1640821640000|2021-12-29 23:47:20|1972.89|1952.89|1972.97|1952.97|1974.25|1954.25|1972.81|1952.81|36
1640821650000|2021-12-29 23:47:30|1973.5|1953.5|1972.83|1952.83|1973.99|1953.99|1972.12|1952.12|37
1640821660000|2021-12-29 23:47:40|1972.89|1952.89|1973.99|1953.99|1974.16|1954.16|1972.89|1952.89|32
1640821670000|2021-12-29 23:47:50|1974|1954|1974.41|1954.41|1974.81|1954.81|1973.49|1953.49|36
1640821680000|2021-12-29 23:48:00|1974.44|1954.44|1975.53|1955.53|1975.78|1955.78|1974.34|1954.34|36
1640821690000|2021-12-29 23:48:10|1976.07|1956.07|1977.58|1957.58|1977.9|1957.9|1976.07|1956.07|30
1640821700000|2021-12-29 23:48:20|1977.72|1957.72|1977.37|1957.37|1978.24|1958.24|1977.37|1957.37|21
1640821710000|2021-12-29 23:48:30|1977.59|1957.59|1976.85|1956.85|1977.59|1957.59|1976.75|1956.75|36
1640821720000|2021-12-29 23:48:40|1976.33|1956.33|1974.62|1954.62|1976.33|1956.33|1974.5|1954.5|32
1640821730000|2021-12-29 23:48:50|1974.73|1954.73|1973.82|1953.82|1975.37|1955.37|1973.82|1953.82|23
1640821740000|2021-12-29 23:49:00|1973.85|1953.85|1973.72|1953.72|1974.54|1954.54|1973.69|1953.69|21
1640821750000|2021-12-29 23:49:10|1973.71|1953.71|1974.25|1954.25|1974.56|1954.56|1973.66|1953.66|33
1640821760000|2021-12-29 23:49:20|1974.21|1954.21|1975.4|1955.4|1975.44|1955.44|1972.94|1952.94|33
1640821770000|2021-12-29 23:49:30|1975.36|1955.36|1977.51|1957.51|1977.63|1957.63|1975.36|1955.36|22
1640821780000|2021-12-29 23:49:40|1978.2|1958.2|1979.31|1959.31|1979.49|1959.49|1978.2|1958.2|29
1640821790000|2021-12-29 23:49:50|1979.25|1959.25|1980.62|1960.62|1980.66|1960.66|1978.81|1958.81|29
1640821800000|2021-12-29 23:50:00|1980.4|1960.4|1980.51|1960.51|1981.05|1961.05|1979.2|1959.2|29
1640821810000|2021-12-29 23:50:10|1980.53|1960.53|1983.16|1963.16|1983.46|1963.46|1980.53|1960.53|27
1640821820000|2021-12-29 23:50:20|1982.99|1962.99|1983.72|1963.72|1983.88|1963.88|1982.99|1962.99|21
1640821830000|2021-12-29 23:50:30|1983.39|1963.39|1982.95|1962.95|1983.6|1963.6|1982.83|1962.83|32
1640821840000|2021-12-29 23:50:40|1982.96|1962.96|1981.94|1961.94|1983.02|1963.02|1981.31|1961.31|36
1640821850000|2021-12-29 23:50:50|1981.92|1961.92|1984.53|1964.53|1984.53|1964.53|1981.92|1961.92|33
1640821860000|2021-12-29 23:51:00|1984.64|1964.64|1983.11|1963.11|1985.03|1965.03|1983.09|1963.09|31
1640821870000|2021-12-29 23:51:10|1983.19|1963.19|1981.35|1961.35|1983.19|1963.19|1981.35|1961.35|33
1640821880000|2021-12-29 23:51:20|1980.94|1960.94|1981.97|1961.97|1981.97|1961.97|1980.28|1960.28|36
1640821890000|2021-12-29 23:51:30|1982.45|1962.45|1981.08|1961.08|1982.45|1962.45|1980.26|1960.26|30
1640821900000|2021-12-29 23:51:40|1981.03|1961.03|1979|1959|1981.43|1961.43|1979|1959|26
1640821910000|2021-12-29 23:51:50|1978.42|1958.42|1978.41|1958.41|1978.98|1958.98|1977.73|1957.73|31
1640821920000|2021-12-29 23:52:00|1978.39|1958.39|1980|1960|1980.02|1960.02|1978.39|1958.39|30
1640821930000|2021-12-29 23:52:10|1980.01|1960.01|1982.29|1962.29|1982.29|1962.29|1980.01|1960.01|23
1640821940000|2021-12-29 23:52:20|1982.28|1962.28|1981.69|1961.69|1982.57|1962.57|1981.22|1961.22|35
1640821950000|2021-12-29 23:52:30|1981.59|1961.59|1981.16|1961.16|1981.89|1961.89|1980.86|1960.86|34
1640821960000|2021-12-29 23:52:40|1981.02|1961.02|1978.69|1958.69|1981.02|1961.02|1978.69|1958.69|36
1640821970000|2021-12-29 23:52:50|1979|1959|1978.23|1958.23|1979|1959|1978.12|1958.12|22
1640821980000|2021-12-29 23:53:00|1977.95|1957.95|1978.11|1958.11|1978.76|1958.76|1977.04|1957.04|34
1640821990000|2021-12-29 23:53:10|1977.93|1957.93|1977.38|1957.38|1978.17|1958.17|1977.32|1957.32|28
1640822000000|2021-12-29 23:53:20|1977.35|1957.35|1978.22|1958.22|1978.22|1958.22|1977.17|1957.17|23
1640822010000|2021-12-29 23:53:30|1978.23|1958.23|1977.7|1957.7|1978.43|1958.43|1977.36|1957.36|30
1640822020000|2021-12-29 23:53:40|1977.59|1957.59|1978.09|1958.09|1978.24|1958.24|1977.43|1957.43|26
1640822030000|2021-12-29 23:53:50|1978.07|1958.07|1977.92|1957.92|1978.59|1958.59|1977.73|1957.73|33
1640822040000|2021-12-29 23:54:00|1977.9|1957.9|1978.05|1958.05|1978.1|1958.1|1977.21|1957.21|30
1640822050000|2021-12-29 23:54:10|1978.15|1958.15|1977.55|1957.55|1978.15|1958.15|1977.39|1957.39|27
1640822060000|2021-12-29 23:54:20|1977.83|1957.83|1979.27|1959.27|1979.6|1959.6|1977.82|1957.82|34
1640822070000|2021-12-29 23:54:30|1979.24|1959.24|1978.13|1958.13|1979.27|1959.27|1977.67|1957.67|29
1640822080000|2021-12-29 23:54:40|1978.2|1958.2|1977.48|1957.48|1978.2|1958.2|1977.26|1957.26|31
1640822090000|2021-12-29 23:54:50|1977.4|1957.4|1974.84|1954.84|1977.5|1957.5|1974.75|1954.75|25
1640822100000|2021-12-29 23:55:00|1975.11|1955.11|1978.28|1958.28|1979.15|1959.15|1974.53|1954.53|33
1640822110000|2021-12-29 23:55:10|1978.35|1958.35|1977.29|1957.29|1978.35|1958.35|1977.29|1957.29|33
1640822120000|2021-12-29 23:55:20|1977.3|1957.3|1979.48|1959.48|1979.48|1959.48|1977.18|1957.18|30
1640822130000|2021-12-29 23:55:30|1979.43|1959.43|1978.48|1958.48|1979.78|1959.78|1978.48|1958.48|21
1640822140000|2021-12-29 23:55:40|1978.49|1958.49|1979.03|1959.03|1979.03|1959.03|1978.49|1958.49|16
1640822150000|2021-12-29 23:55:50|1979.01|1959.01|1979.32|1959.32|1979.46|1959.46|1979.01|1959.01|10
1640822160000|2021-12-29 23:56:00|1979.28|1959.28|1978.55|1958.55|1979.35|1959.35|1978.54|1958.54|8
1640822170000|2021-12-29 23:56:10|1978.62|1958.62|1978.56|1958.56|1979.33|1959.33|1978.52|1958.52|24
1640822180000|2021-12-29 23:56:20|1978.55|1958.55|1979.38|1959.38|1979.38|1959.38|1978.55|1958.55|22
1640822190000|2021-12-29 23:56:30|1979.37|1959.37|1982.58|1962.58|1982.58|1962.58|1979.33|1959.33|23
1640822200000|2021-12-29 23:56:40|1982.32|1962.32|1983.51|1963.51|1984.5|1964.5|1981.69|1961.69|36
1640822210000|2021-12-29 23:56:50|1983.36|1963.36|1982.5|1962.5|1983.5|1963.5|1982.5|1962.5|26
1640822220000|2021-12-29 23:57:00|1982.54|1962.54|1981.71|1961.71|1983.14|1963.14|1981.63|1961.63|29
1640822230000|2021-12-29 23:57:10|1981.43|1961.43|1980.69|1960.69|1981.43|1961.43|1980.34|1960.34|15
1640822240000|2021-12-29 23:57:20|1980.79|1960.79|1983.16|1963.16|1983.3|1963.3|1980.79|1960.79|34
1640822250000|2021-12-29 23:57:30|1983.1|1963.1|1982.68|1962.68|1983.23|1963.23|1981.75|1961.75|35
1640822260000|2021-12-29 23:57:40|1982.69|1962.69|1982.25|1962.25|1982.7|1962.7|1981.55|1961.55|17
1640822270000|2021-12-29 23:57:50|1982.27|1962.27|1981.68|1961.68|1983.14|1963.14|1981.68|1961.68|23
1640822280000|2021-12-29 23:58:00|1981.58|1961.58|1980.76|1960.76|1981.68|1961.68|1980.66|1960.66|23
1640822290000|2021-12-29 23:58:10|1980.74|1960.74|1980.62|1960.62|1980.74|1960.74|1980.61|1960.61|17
1640822300000|2021-12-29 23:58:20|1980.63|1960.63|1981.46|1961.46|1981.56|1961.56|1980.58|1960.58|28
1640822310000|2021-12-29 23:58:30|1981.47|1961.47|1981.62|1961.62|1981.63|1961.63|1981.45|1961.45|22
1640822320000|2021-12-29 23:58:40|1981.58|1961.58|1979.68|1959.68|1981.58|1961.58|1979.68|1959.68|18
1640822330000|2021-12-29 23:58:50|1979.6|1959.6|1979.19|1959.19|1979.74|1959.74|1978.63|1958.63|33
1640822340000|2021-12-29 23:59:00|1979.2|1959.2|1981.1|1961.1|1981.11|1961.11|1979.2|1959.2|20
1640822350000|2021-12-29 23:59:10|1980.65|1960.65|1979.54|1959.54|1980.65|1960.65|1979.47|1959.47|21
1640822360000|2021-12-29 23:59:20|1980.1|1960.1|1980.35|1960.35|1980.98|1960.98|1980.05|1960.05|21
1640822370000|2021-12-29 23:59:30|1980.37|1960.37|1981.27|1961.27|1981.27|1961.27|1980.37|1960.37|14
1640822380000|2021-12-29 23:59:40|1981.28|1961.28|1982.77|1962.77|1982.77|1962.77|1981.28|1961.28|14
1640822390000|2021-12-29 23:59:50|1982.67|1962.67|1982.59|1962.59|1983.05|1963.05|1982.59|1962.59|12
1640822400000|2021-12-30 00:00:00|1982.54|1962.54|1983.14|1963.14|1983.48|1963.48|1982.34|1962.34|11
1640822410000|2021-12-30 00:00:10|1983.15|1963.15|1982.58|1962.58|1983.25|1963.25|1982.48|1962.48|24
1640822420000|2021-12-30 00:00:20|1982.6|1962.6|1983.41|1963.41|1983.42|1963.42|1982.53|1962.53|15
1640822430000|2021-12-30 00:00:30|1983.36|1963.36|1983.91|1963.91|1983.99|1963.99|1983.35|1963.35|13
1640822440000|2021-12-30 00:00:40|1983.9|1963.9|1982.51|1962.51|1983.99|1963.99|1980.24|1960.24|35
1640822450000|2021-12-30 00:00:50|1982.54|1962.54|1983.49|1963.49|1983.53|1963.53|1982.54|1962.54|30
1640822460000|2021-12-30 00:01:00|1983.46|1963.46|1983.66|1963.66|1983.9|1963.9|1982.83|1962.83|33
1640822470000|2021-12-30 00:01:10|1983.61|1963.61|1983.59|1963.59|1983.83|1963.83|1983.49|1963.49|16
1640822480000|2021-12-30 00:01:20|1983.53|1963.53|1984.38|1964.38|1984.38|1964.38|1983.52|1963.52|27
1640822490000|2021-12-30 00:01:30|1984.4|1964.4|1984.84|1964.84|1984.92|1964.92|1984.31|1964.31|21
1640822500000|2021-12-30 00:01:40|1984.81|1964.81|1983.74|1963.74|1984.95|1964.95|1983.74|1963.74|18
1640822510000|2021-12-30 00:01:50|1983.8|1963.8|1983.68|1963.68|1983.8|1963.8|1983.6|1963.6|9
1640822520000|2021-12-30 00:02:00|1983.69|1963.69|1982.4|1962.4|1984.2|1964.2|1982.4|1962.4|30
1640822530000|2021-12-30 00:02:10|1982.3|1962.3|1979.84|1959.84|1982.35|1962.35|1979.55|1959.55|29
1640822540000|2021-12-30 00:02:20|1979.64|1959.64|1978.21|1958.21|1979.7|1959.7|1978.03|1958.03|28
1640822550000|2021-12-30 00:02:30|1978.07|1958.07|1974.7|1954.7|1978.07|1958.07|1974.7|1954.7|28
1640822560000|2021-12-30 00:02:40|1974.25|1954.25|1976.38|1956.38|1976.38|1956.38|1974.03|1954.03|30
1640822570000|2021-12-30 00:02:50|1976.35|1956.35|1973.48|1953.48|1977.45|1957.45|1973.48|1953.48|37
1640822580000|2021-12-30 00:03:00|1973.82|1953.82|1971.56|1951.56|1973.82|1953.82|1971.56|1951.56|34
1640822590000|2021-12-30 00:03:10|1971.64|1951.64|1970.8|1950.8|1971.64|1951.64|1970.49|1950.49|26
1640822600000|2021-12-30 00:03:20|1970.58|1950.58|1969.88|1949.88|1970.66|1950.66|1969.16|1949.16|33
1640822610000|2021-12-30 00:03:30|1969.85|1949.85|1970.56|1950.56|1970.6|1950.6|1969.76|1949.76|19
1640822620000|2021-12-30 00:03:40|1970.72|1950.72|1970.9|1950.9|1970.9|1950.9|1970.66|1950.66|11
1640822630000|2021-12-30 00:03:50|1970.43|1950.43|1973.22|1953.22|1973.39|1953.39|1970.43|1950.43|24
1640822640000|2021-12-30 00:04:00|1973.26|1953.26|1969.75|1949.75|1973.34|1953.34|1969.75|1949.75|35
1640822650000|2021-12-30 00:04:10|1969.38|1949.38|1967.94|1947.94|1969.38|1949.38|1967.87|1947.87|17
1640822660000|2021-12-30 00:04:20|1968.01|1948.01|1968.31|1948.31|1968.49|1948.49|1967.94|1947.94|13
1640822670000|2021-12-30 00:04:30|1968.34|1948.34|1968.54|1948.54|1968.55|1948.55|1968.32|1948.32|18
1640822680000|2021-12-30 00:04:40|1968.55|1948.55|1969.63|1949.63|1969.79|1949.79|1968.55|1948.55|25
1640822690000|2021-12-30 00:04:50|1969.75|1949.75|1971.81|1951.81|1971.87|1951.87|1969.75|1949.75|33
1640822700000|2021-12-30 00:05:00|1971.57|1951.57|1971.33|1951.33|1971.78|1951.78|1971.33|1951.33|20
1640822710000|2021-12-30 00:05:10|1971.23|1951.23|1971.62|1951.62|1971.88|1951.88|1970.54|1950.54|26
1640822720000|2021-12-30 00:05:20|1971.44|1951.44|1971.79|1951.79|1971.79|1951.79|1971.44|1951.44|16
1640822730000|2021-12-30 00:05:30|1971.8|1951.8|1971.96|1951.96|1972.03|1952.03|1971.79|1951.79|12
1640822740000|2021-12-30 00:05:40|1972.01|1952.01|1971.39|1951.39|1972.03|1952.03|1971.35|1951.35|14
1640822750000|2021-12-30 00:05:50|1971.21|1951.21|1970.66|1950.66|1971.22|1951.22|1970.59|1950.59|17
1640822760000|2021-12-30 00:06:00|1970.65|1950.65|1969.64|1949.64|1970.66|1950.66|1969.4|1949.4|19
1640822770000|2021-12-30 00:06:10|1969.67|1949.67|1967.13|1947.13|1969.67|1949.67|1966.58|1946.58|32
1640822780000|2021-12-30 00:06:20|1965.82|1945.82|1963.57|1943.57|1965.82|1945.82|1963.57|1943.57|28
1640822790000|2021-12-30 00:06:30|1963.45|1943.45|1962.1|1942.1|1963.56|1943.56|1961.86|1941.86|23
1640822800000|2021-12-30 00:06:40|1961.33|1941.33|1962.23|1942.23|1962.24|1942.24|1960.35|1940.35|26
1640822810000|2021-12-30 00:06:50|1962.19|1942.19|1961.34|1941.34|1962.22|1942.22|1960.29|1940.29|27
1640822820000|2021-12-30 00:07:00|1961.37|1941.37|1960.14|1940.14|1961.37|1941.37|1960.13|1940.13|30
1640822830000|2021-12-30 00:07:10|1960.97|1940.97|1960.48|1940.48|1961.18|1941.18|1959|1939|25
1640822840000|2021-12-30 00:07:20|1960.83|1940.83|1965.36|1945.36|1965.36|1945.36|1960.83|1940.83|37
1640822850000|2021-12-30 00:07:30|1965.79|1945.79|1966.33|1946.33|1967.84|1947.84|1965.79|1945.79|28
1640822860000|2021-12-30 00:07:40|1966.32|1946.32|1966.05|1946.05|1966.87|1946.87|1965.2|1945.2|30
1640822870000|2021-12-30 00:07:50|1966.03|1946.03|1966.13|1946.13|1966.52|1946.52|1965.93|1945.93|29
1640822880000|2021-12-30 00:08:00|1966.33|1946.33|1964.6|1944.6|1966.53|1946.53|1964.6|1944.6|26
1640822890000|2021-12-30 00:08:10|1964.56|1944.56|1961.87|1941.87|1964.6|1944.6|1961.46|1941.46|27
1640822900000|2021-12-30 00:08:20|1961.61|1941.61|1961.69|1941.69|1962.49|1942.49|1961.56|1941.56|24
1640822910000|2021-12-30 00:08:30|1961.74|1941.74|1962.75|1942.75|1963.14|1943.14|1961.72|1941.72|26
1640822920000|2021-12-30 00:08:40|1962.38|1942.38|1962.76|1942.76|1963.12|1943.12|1962.38|1942.38|25
1640822930000|2021-12-30 00:08:50|1962.92|1942.92|1963.74|1943.74|1963.74|1943.74|1962.92|1942.92|20
1640822940000|2021-12-30 00:09:00|1963.8|1943.8|1963.83|1943.83|1964.15|1944.15|1963.8|1943.8|8
1640822950000|2021-12-30 00:09:10|1963.86|1943.86|1962.68|1942.68|1964.24|1944.24|1962.68|1942.68|19
1640822960000|2021-12-30 00:09:20|1962.33|1942.33|1961.5|1941.5|1962.54|1942.54|1961.42|1941.42|13
1640822970000|2021-12-30 00:09:30|1961.44|1941.44|1962.2|1942.2|1962.23|1942.23|1961.44|1941.44|23
1640822980000|2021-12-30 00:09:40|1962.17|1942.17|1962.4|1942.4|1963.27|1943.27|1962.16|1942.16|32
1640822990000|2021-12-30 00:09:50|1962.52|1942.52|1961.6|1941.6|1962.52|1942.52|1961.45|1941.45|22
1640823000000|2021-12-30 00:10:00|1961.61|1941.61|1961.96|1941.96|1962.2|1942.2|1961.22|1941.22|22
1640823010000|2021-12-30 00:10:10|1961.94|1941.94|1962.64|1942.64|1963|1943|1961.47|1941.47|34
1640823020000|2021-12-30 00:10:20|1962.63|1942.63|1959.33|1939.33|1962.64|1942.64|1959.1|1939.1|30
1640823030000|2021-12-30 00:10:30|1959.31|1939.31|1960.82|1940.82|1960.87|1940.87|1959.26|1939.26|33
1640823040000|2021-12-30 00:10:40|1960.26|1940.26|1959.37|1939.37|1960.39|1940.39|1958.48|1938.48|32
1640823050000|2021-12-30 00:10:50|1959.39|1939.39|1960.93|1940.93|1960.93|1940.93|1959.24|1939.24|25
1640823060000|2021-12-30 00:11:00|1960.92|1940.92|1964.03|1944.03|1964.03|1944.03|1960.31|1940.31|30
1640823070000|2021-12-30 00:11:10|1964|1944|1966.8|1946.8|1966.83|1946.83|1963.96|1943.96|31
1640823080000|2021-12-30 00:11:20|1967.16|1947.16|1964.43|1944.43|1967.48|1947.48|1964.05|1944.05|32
1640823090000|2021-12-30 00:11:30|1964.41|1944.41|1962.81|1942.81|1964.41|1944.41|1962.81|1942.81|26
1640823100000|2021-12-30 00:11:40|1962.77|1942.77|1958.18|1938.18|1962.77|1942.77|1958.18|1938.18|38
1640823110000|2021-12-30 00:11:50|1957.79|1937.79|1955.4|1935.4|1957.79|1937.79|1955.4|1935.4|18
1640823120000|2021-12-30 00:12:00|1955.64|1935.64|1947.84|1927.84|1955.74|1935.74|1947.76|1927.76|30
1640823130000|2021-12-30 00:12:10|1947.74|1927.74|1951.1|1931.1|1951.35|1931.35|1946.22|1926.22|23
1640823140000|2021-12-30 00:12:20|1950.66|1930.66|1947.26|1927.26|1950.66|1930.66|1946.75|1926.75|29
1640823150000|2021-12-30 00:12:30|1947.78|1927.78|1945.87|1925.87|1947.97|1927.97|1945.87|1925.87|35
1640823160000|2021-12-30 00:12:40|1945.75|1925.75|1946.09|1926.09|1946.09|1926.09|1944.75|1924.75|27
1640823170000|2021-12-30 00:12:50|1946.48|1926.48|1947.68|1927.68|1947.74|1927.74|1946.47|1926.47|36
1640823180000|2021-12-30 00:13:00|1947.74|1927.74|1948.86|1928.86|1948.86|1928.86|1947.65|1927.65|34
1640823190000|2021-12-30 00:13:10|1948.97|1928.97|1953.39|1933.39|1953.39|1933.39|1948.97|1928.97|35
1640823200000|2021-12-30 00:13:20|1953.44|1933.44|1955.58|1935.58|1955.97|1935.97|1953.44|1933.44|38
1640823210000|2021-12-30 00:13:30|1955.59|1935.59|1958.51|1938.51|1958.99|1938.99|1955.59|1935.59|31
1640823220000|2021-12-30 00:13:40|1958.43|1938.43|1957.03|1937.03|1958.74|1938.74|1956.86|1936.86|29
1640823230000|2021-12-30 00:13:50|1956.81|1936.81|1953.65|1933.65|1956.81|1936.81|1953.65|1933.65|30
1640823240000|2021-12-30 00:14:00|1953.64|1933.64|1955.16|1935.16|1955.16|1935.16|1953.43|1933.43|22
1640823250000|2021-12-30 00:14:10|1955.17|1935.17|1953.57|1933.57|1955.21|1935.21|1952.73|1932.73|30
1640823260000|2021-12-30 00:14:20|1953.51|1933.51|1952.57|1932.57|1954.15|1934.15|1952.57|1932.57|24
1640823270000|2021-12-30 00:14:30|1952.58|1932.58|1957.08|1937.08|1957.08|1937.08|1952.48|1932.48|28
1640823280000|2021-12-30 00:14:40|1956.96|1936.96|1957.28|1937.28|1958.51|1938.51|1956.8|1936.8|29
1640823290000|2021-12-30 00:14:50|1957.74|1937.74|1958.23|1938.23|1958.23|1938.23|1957.46|1937.46|23
1640823300000|2021-12-30 00:15:00|1957.84|1937.84|1957.59|1937.59|1958.16|1938.16|1955.43|1935.43|27
1640823310000|2021-12-30 00:15:10|1957.17|1937.17|1957.88|1937.88|1958.04|1938.04|1956.67|1936.67|25
1640823320000|2021-12-30 00:15:20|1957.89|1937.89|1954.14|1934.14|1957.99|1937.99|1953.82|1933.82|24
1640823330000|2021-12-30 00:15:30|1953.1|1933.1|1952.28|1932.28|1953.1|1933.1|1951.2|1931.2|30
1640823340000|2021-12-30 00:15:40|1951.62|1931.62|1949.05|1929.05|1951.78|1931.78|1948.39|1928.39|35
1640823350000|2021-12-30 00:15:50|1948.92|1928.92|1950.25|1930.25|1951.06|1931.06|1948.6|1928.6|34
1640823360000|2021-12-30 00:16:00|1950.27|1930.27|1949.58|1929.58|1950.5|1930.5|1949.5|1929.5|16
1640823370000|2021-12-30 00:16:10|1949.57|1929.57|1950.36|1930.36|1950.54|1930.54|1949.48|1929.48|32
1640823380000|2021-12-30 00:16:20|1950.26|1930.26|1951.44|1931.44|1951.44|1931.44|1950.22|1930.22|23
1640823390000|2021-12-30 00:16:30|1951.38|1931.38|1948.77|1928.77|1951.48|1931.48|1948.77|1928.77|24
1640823400000|2021-12-30 00:16:40|1948.92|1928.92|1946.93|1926.93|1948.96|1928.96|1946.93|1926.93|29
1640823410000|2021-12-30 00:16:50|1946.9|1926.9|1943.93|1923.93|1946.9|1926.9|1942.5|1922.5|21
1640823420000|2021-12-30 00:17:00|1943.77|1923.77|1942.77|1922.77|1945.49|1925.49|1942.75|1922.75|37
1640823430000|2021-12-30 00:17:10|1942.7|1922.7|1942.45|1922.45|1943.2|1923.2|1942.19|1922.19|31
1640823440000|2021-12-30 00:17:20|1942.48|1922.48|1941.67|1921.67|1942.75|1922.75|1941.67|1921.67|33
1640823450000|2021-12-30 00:17:30|1941.75|1921.75|1940.64|1920.64|1942.3|1922.3|1940.62|1920.62|25
1640823460000|2021-12-30 00:17:40|1940.26|1920.26|1940.19|1920.19|1940.26|1920.26|1937.09|1917.09|34
1640823470000|2021-12-30 00:17:50|1940.24|1920.24|1938.08|1918.08|1940.46|1920.46|1938.01|1918.01|38
1640823480000|2021-12-30 00:18:00|1938.12|1918.12|1937.11|1917.11|1938.46|1918.46|1936.88|1916.88|40
1640823490000|2021-12-30 00:18:10|1937.48|1917.48|1937.54|1917.54|1938.36|1918.36|1937.12|1917.12|32
1640823500000|2021-12-30 00:18:20|1937.22|1917.22|1939.53|1919.53|1939.53|1919.53|1936.37|1916.37|35
1640823510000|2021-12-30 00:18:30|1939.41|1919.41|1936.72|1916.72|1940.09|1920.09|1936.28|1916.28|32
1640823520000|2021-12-30 00:18:40|1936.32|1916.32|1932.49|1912.49|1936.68|1916.68|1932.49|1912.49|34
1640823530000|2021-12-30 00:18:50|1932.29|1912.29|1930.39|1910.39|1932.44|1912.44|1929.09|1909.09|30
1640823540000|2021-12-30 00:19:00|1931.01|1911.01|1933.41|1913.41|1935.06|1915.06|1931.01|1911.01|32
1640823550000|2021-12-30 00:19:10|1933.4|1913.4|1930.34|1910.34|1933.49|1913.49|1930.27|1910.27|34
1640823560000|2021-12-30 00:19:20|1930.32|1910.32|1932.35|1912.35|1932.36|1912.36|1930.08|1910.08|30
1640823570000|2021-12-30 00:19:30|1932.28|1912.28|1936.4|1916.4|1936.4|1916.4|1932.28|1912.28|30
1640823580000|2021-12-30 00:19:40|1936.44|1916.44|1938.18|1918.18|1939.23|1919.23|1936.44|1916.44|33
1640823590000|2021-12-30 00:19:50|1938.13|1918.13|1936.31|1916.31|1938.27|1918.27|1936.31|1916.31|25
1640823600000|2021-12-30 00:20:00|1936.1|1916.1|1932.37|1912.37|1937.04|1917.04|1932.37|1912.37|31
1640823610000|2021-12-30 00:20:10|1932.41|1912.41|1932.05|1912.05|1932.41|1912.41|1929.26|1909.26|35
1640823620000|2021-12-30 00:20:20|1931.97|1911.97|1933.81|1913.81|1933.81|1913.81|1931.6|1911.6|36
1640823630000|2021-12-30 00:20:30|1933.76|1913.76|1931.02|1911.02|1933.76|1913.76|1930.89|1910.89|28
1640823640000|2021-12-30 00:20:40|1930.51|1910.51|1931.08|1911.08|1931.71|1911.71|1930.51|1910.51|21
1640823650000|2021-12-30 00:20:50|1931.14|1911.14|1935.8|1915.8|1935.81|1915.81|1930.96|1910.96|36
1640823660000|2021-12-30 00:21:00|1935.81|1915.81|1934.5|1914.5|1936.38|1916.38|1933.61|1913.61|36
1640823670000|2021-12-30 00:21:10|1934.11|1914.11|1934.09|1914.09|1935.62|1915.62|1932.26|1912.26|37
1640823680000|2021-12-30 00:21:20|1934.41|1914.41|1933.36|1913.36|1935.03|1915.03|1933.27|1913.27|34
1640823690000|2021-12-30 00:21:30|1933.39|1913.39|1935.23|1915.23|1935.81|1915.81|1933.32|1913.32|26
1640823700000|2021-12-30 00:21:40|1935.24|1915.24|1936.49|1916.49|1936.49|1916.49|1935.17|1915.17|23
1640823710000|2021-12-30 00:21:50|1936.44|1916.44|1935.46|1915.46|1936.89|1916.89|1935.45|1915.45|31
1640823720000|2021-12-30 00:22:00|1935.61|1915.61|1936.56|1916.56|1936.56|1916.56|1934.11|1914.11|21
1640823730000|2021-12-30 00:22:10|1936.69|1916.69|1940.64|1920.64|1942.19|1922.19|1936.08|1916.08|30
1640823740000|2021-12-30 00:22:20|1940.67|1920.67|1946.31|1926.31|1946.92|1926.92|1940.67|1920.67|34
1640823750000|2021-12-30 00:22:30|1946.3|1926.3|1947.94|1927.94|1947.94|1927.94|1945.88|1925.88|32
1640823760000|2021-12-30 00:22:40|1947.83|1927.83|1952.76|1932.76|1952.76|1932.76|1947.83|1927.83|29
1640823770000|2021-12-30 00:22:50|1952.72|1932.72|1950.81|1930.81|1954.94|1934.94|1950.81|1930.81|38
1640823780000|2021-12-30 00:23:00|1950.88|1930.88|1950.28|1930.28|1951.06|1931.06|1949.15|1929.15|39
1640823790000|2021-12-30 00:23:10|1950.25|1930.25|1952.31|1932.31|1952.71|1932.71|1950.25|1930.25|36
1640823800000|2021-12-30 00:23:20|1952.37|1932.37|1953.84|1933.84|1953.92|1933.92|1952.37|1932.37|31
1640823810000|2021-12-30 00:23:30|1953.89|1933.89|1952.13|1932.13|1953.89|1933.89|1952.12|1932.12|27
1640823820000|2021-12-30 00:23:40|1952.07|1932.07|1950.66|1930.66|1952.11|1932.11|1950.66|1930.66|24
1640823830000|2021-12-30 00:23:50|1950.98|1930.98|1953.15|1933.15|1953.15|1933.15|1950.9|1930.9|25
1640823840000|2021-12-30 00:24:00|1953.19|1933.19|1955.33|1935.33|1955.33|1935.33|1953.19|1933.19|23
1640823850000|2021-12-30 00:24:10|1955.05|1935.05|1958.93|1938.93|1958.93|1938.93|1954.43|1934.43|31
1640823860000|2021-12-30 00:24:20|1959.13|1939.13|1971.38|1951.38|1971.38|1951.38|1959.13|1939.13|34
1640823870000|2021-12-30 00:24:30|1971.53|1951.53|1969.28|1949.28|1972.94|1952.94|1968.48|1948.48|30
1640823880000|2021-12-30 00:24:40|1970.26|1950.26|1975.03|1955.03|1975.03|1955.03|1969.94|1949.94|25
1640823890000|2021-12-30 00:24:50|1975.76|1955.76|1970.9|1950.9|1977.06|1957.06|1970.86|1950.86|36
1640823900000|2021-12-30 00:25:00|1970.66|1950.66|1976.08|1956.08|1976.08|1956.08|1970.66|1950.66|36
1640823910000|2021-12-30 00:25:10|1976.19|1956.19|1977.47|1957.47|1977.98|1957.98|1975.59|1955.59|37
1640823920000|2021-12-30 00:25:20|1977.44|1957.44|1973.2|1953.2|1977.66|1957.66|1973.01|1953.01|36
1640823930000|2021-12-30 00:25:30|1973.16|1953.16|1971.27|1951.27|1973.16|1953.16|1970.53|1950.53|36
1640823940000|2021-12-30 00:25:40|1971.23|1951.23|1973.96|1953.96|1974.29|1954.29|1971.22|1951.22|32
1640823950000|2021-12-30 00:25:50|1973.92|1953.92|1973.61|1953.61|1974.66|1954.66|1972.71|1952.71|35
1640823960000|2021-12-30 00:26:00|1973.46|1953.46|1969.85|1949.85|1973.46|1953.46|1968.67|1948.67|34
1640823970000|2021-12-30 00:26:10|1969.36|1949.36|1971.36|1951.36|1973.3|1953.3|1968.97|1948.97|31
1640823980000|2021-12-30 00:26:20|1972.44|1952.44|1974.98|1954.98|1975.26|1955.26|1972.15|1952.15|31
1640823990000|2021-12-30 00:26:30|1974.73|1954.73|1972.73|1952.73|1974.73|1954.73|1972.68|1952.68|30
1640824000000|2021-12-30 00:26:40|1972.71|1952.71|1973.15|1953.15|1973.31|1953.31|1972.36|1952.36|35
1640824010000|2021-12-30 00:26:50|1973.16|1953.16|1974.44|1954.44|1975.58|1955.58|1973.16|1953.16|34
1640824020000|2021-12-30 00:27:00|1974.47|1954.47|1978.49|1958.49|1978.49|1958.49|1974.19|1954.19|38
1640824030000|2021-12-30 00:27:10|1978.55|1958.55|1978.62|1958.62|1979.07|1959.07|1978.08|1958.08|30
1640824040000|2021-12-30 00:27:20|1978.45|1958.45|1977.34|1957.34|1978.75|1958.75|1976.96|1956.96|27
1640824050000|2021-12-30 00:27:30|1977.39|1957.39|1975.73|1955.73|1977.45|1957.45|1974.28|1954.28|25
1640824060000|2021-12-30 00:27:40|1975.72|1955.72|1973.67|1953.67|1975.91|1955.91|1973.67|1953.67|25
1640824070000|2021-12-30 00:27:50|1973.74|1953.74|1970.34|1950.34|1973.74|1953.74|1970.13|1950.13|24
1640824080000|2021-12-30 00:28:00|1970.38|1950.38|1969.2|1949.2|1970.38|1950.38|1969.07|1949.07|22
1640824090000|2021-12-30 00:28:10|1969.24|1949.24|1971.16|1951.16|1971.79|1951.79|1969|1949|27
1640824100000|2021-12-30 00:28:20|1971.14|1951.14|1974.58|1954.58|1974.6|1954.6|1971.14|1951.14|28
1640824110000|2021-12-30 00:28:30|1974.61|1954.61|1974.32|1954.32|1974.61|1954.61|1973.12|1953.12|35
1640824120000|2021-12-30 00:28:40|1974.95|1954.95|1976.52|1956.52|1977.27|1957.27|1973.77|1953.77|34
1640824130000|2021-12-30 00:28:50|1976.86|1956.86|1974.89|1954.89|1976.89|1956.89|1974.89|1954.89|31
1640824140000|2021-12-30 00:29:00|1974.87|1954.87|1971.85|1951.85|1975.13|1955.13|1971.85|1951.85|31
1640824150000|2021-12-30 00:29:10|1971.84|1951.84|1974.8|1954.8|1974.81|1954.81|1971.64|1951.64|30
1640824160000|2021-12-30 00:29:20|1974.79|1954.79|1972.77|1952.77|1975.54|1955.54|1972.77|1952.77|32
1640824170000|2021-12-30 00:29:30|1972.69|1952.69|1970.74|1950.74|1972.69|1952.69|1970.73|1950.73|30
1640824180000|2021-12-30 00:29:40|1970.98|1950.98|1975.42|1955.42|1975.42|1955.42|1970.94|1950.94|31
1640824190000|2021-12-30 00:29:50|1975.63|1955.63|1974.04|1954.04|1976.39|1956.39|1972.07|1952.07|29
1640824200000|2021-12-30 00:30:00|1974.07|1954.07|1973.99|1953.99|1974.3|1954.3|1973.56|1953.56|18
1640824210000|2021-12-30 00:30:10|1973.96|1953.96|1975.74|1955.74|1975.78|1955.78|1973.96|1953.96|32
1640824220000|2021-12-30 00:30:20|1976.01|1956.01|1975.65|1955.65|1976.12|1956.12|1975|1955|26
1640824230000|2021-12-30 00:30:30|1975.43|1955.43|1975.5|1955.5|1975.84|1955.84|1974.69|1954.69|25
1640824240000|2021-12-30 00:30:40|1975.48|1955.48|1976.06|1956.06|1976.1|1956.1|1974.05|1954.05|33
1640824250000|2021-12-30 00:30:50|1976.17|1956.17|1977.51|1957.51|1978.15|1958.15|1975.81|1955.81|28
1640824260000|2021-12-30 00:31:00|1977.45|1957.45|1980.27|1960.27|1981|1961|1977.45|1957.45|28
1640824270000|2021-12-30 00:31:10|1980.25|1960.25|1979.92|1959.92|1980.51|1960.51|1978.97|1958.97|36
1640824280000|2021-12-30 00:31:20|1980.11|1960.11|1980.36|1960.36|1980.36|1960.36|1979.93|1959.93|29
1640824290000|2021-12-30 00:31:30|1980.33|1960.33|1980.86|1960.86|1980.89|1960.89|1979.76|1959.76|27
1640824300000|2021-12-30 00:31:40|1980.89|1960.89|1980.95|1960.95|1981.26|1961.26|1980.39|1960.39|31
1640824310000|2021-12-30 00:31:50|1981.3|1961.3|1981.56|1961.56|1982.12|1962.12|1981.22|1961.22|35
1640824320000|2021-12-30 00:32:00|1981.52|1961.52|1979.83|1959.83|1981.52|1961.52|1979.83|1959.83|19
1640824330000|2021-12-30 00:32:10|1979.89|1959.89|1981.42|1961.42|1982.12|1962.12|1979.63|1959.63|27
1640824340000|2021-12-30 00:32:20|1981.43|1961.43|1982.45|1962.45|1983.28|1963.28|1981.32|1961.32|29
1640824350000|2021-12-30 00:32:30|1982.47|1962.47|1981.04|1961.04|1982.92|1962.92|1980.38|1960.38|30
1640824360000|2021-12-30 00:32:40|1981.05|1961.05|1981.85|1961.85|1982.28|1962.28|1980.75|1960.75|29
1640824370000|2021-12-30 00:32:50|1981.86|1961.86|1981.61|1961.61|1981.91|1961.91|1980.2|1960.2|26
1640824380000|2021-12-30 00:33:00|1981.7|1961.7|1981.7|1961.7|1981.83|1961.83|1980.71|1960.71|31
1640824390000|2021-12-30 00:33:10|1981.77|1961.77|1983.18|1963.18|1983.18|1963.18|1981.77|1961.77|25
1640824400000|2021-12-30 00:33:20|1982.98|1962.98|1980.62|1960.62|1982.98|1962.98|1980.3|1960.3|32
1640824410000|2021-12-30 00:33:30|1980.61|1960.61|1980.92|1960.92|1981.72|1961.72|1980.58|1960.58|29
1640824420000|2021-12-30 00:33:40|1980.99|1960.99|1980.15|1960.15|1981.4|1961.4|1980.15|1960.15|18
1640824430000|2021-12-30 00:33:50|1979.93|1959.93|1979.5|1959.5|1979.93|1959.93|1979.22|1959.22|20
1640824440000|2021-12-30 00:34:00|1979.49|1959.49|1979.91|1959.91|1980.01|1960.01|1979|1959|24
1640824450000|2021-12-30 00:34:10|1979.9|1959.9|1983.85|1963.85|1983.85|1963.85|1979.9|1959.9|36
1640824460000|2021-12-30 00:34:20|1983.82|1963.82|1985.06|1965.06|1985.07|1965.07|1983.5|1963.5|20
1640824470000|2021-12-30 00:34:30|1984.94|1964.94|1985.34|1965.34|1985.36|1965.36|1984.72|1964.72|24
1640824480000|2021-12-30 00:34:40|1985.49|1965.49|1982.24|1962.24|1985.49|1965.49|1982.12|1962.12|35
1640824490000|2021-12-30 00:34:50|1982.4|1962.4|1982.65|1962.65|1983.57|1963.57|1981.95|1961.95|37
1640824500000|2021-12-30 00:35:00|1982.64|1962.64|1983.22|1963.22|1983.44|1963.44|1982.41|1962.41|26
1640824510000|2021-12-30 00:35:10|1983.31|1963.31|1984.55|1964.55|1984.56|1964.56|1983.13|1963.13|28
1640824520000|2021-12-30 00:35:20|1984.49|1964.49|1982.93|1962.93|1984.49|1964.49|1982.85|1962.85|26
1640824530000|2021-12-30 00:35:30|1982.75|1962.75|1985.26|1965.26|1985.26|1965.26|1982.75|1962.75|32
1640824540000|2021-12-30 00:35:40|1985.27|1965.27|1986.09|1966.09|1986.73|1966.73|1985.23|1965.23|35
1640824550000|2021-12-30 00:35:50|1985.89|1965.89|1986.32|1966.32|1986.53|1966.53|1985.81|1965.81|33
1640824560000|2021-12-30 00:36:00|1986.36|1966.36|1986.22|1966.22|1986.83|1966.83|1985.78|1965.78|21
1640824570000|2021-12-30 00:36:10|1986.47|1966.47|1985.7|1965.7|1986.5|1966.5|1985.63|1965.63|30
1640824580000|2021-12-30 00:36:20|1985.75|1965.75|1985.03|1965.03|1986.46|1966.46|1985.03|1965.03|33
1640824590000|2021-12-30 00:36:30|1984.95|1964.95|1985.52|1965.52|1985.52|1965.52|1984.45|1964.45|26
1640824600000|2021-12-30 00:36:40|1985.51|1965.51|1983.09|1963.09|1985.56|1965.56|1983|1963|29
1640824610000|2021-12-30 00:36:50|1983.18|1963.18|1982.86|1962.86|1983.28|1963.28|1982.74|1962.74|23
1640824620000|2021-12-30 00:37:00|1982.89|1962.89|1984.19|1964.19|1984.34|1964.34|1982.89|1962.89|26
1640824630000|2021-12-30 00:37:10|1983.62|1963.62|1982.93|1962.93|1983.62|1963.62|1982.9|1962.9|20
1640824640000|2021-12-30 00:37:20|1982.79|1962.79|1982.74|1962.74|1982.79|1962.79|1982.13|1962.13|17
1640824650000|2021-12-30 00:37:30|1982.67|1962.67|1981.07|1961.07|1982.74|1962.74|1980.94|1960.94|26
1640824660000|2021-12-30 00:37:40|1981.02|1961.02|1980.47|1960.47|1981.1|1961.1|1979.94|1959.94|22
1640824670000|2021-12-30 00:37:50|1980.48|1960.48|1982.5|1962.5|1982.5|1962.5|1980.48|1960.48|22
1640824680000|2021-12-30 00:38:00|1982.62|1962.62|1984.78|1964.78|1985.79|1965.79|1982.62|1962.62|34
1640824690000|2021-12-30 00:38:10|1984.77|1964.77|1987.69|1967.69|1988.19|1968.19|1984.34|1964.34|34
1640824700000|2021-12-30 00:38:20|1988.56|1968.56|1988.13|1968.13|1989.95|1969.95|1988.13|1968.13|34
1640824710000|2021-12-30 00:38:30|1987.79|1967.79|1986.72|1966.72|1987.95|1967.95|1986.68|1966.68|34
1640824720000|2021-12-30 00:38:40|1986.9|1966.9|1986.68|1966.68|1987.14|1967.14|1986.67|1966.67|30
1640824730000|2021-12-30 00:38:50|1986.7|1966.7|1986.42|1966.42|1986.84|1966.84|1986.42|1966.42|20
1640824740000|2021-12-30 00:39:00|1986.47|1966.47|1988.15|1968.15|1988.25|1968.25|1986.44|1966.44|25
1640824750000|2021-12-30 00:39:10|1988.16|1968.16|1988.93|1968.93|1989.57|1969.57|1988|1968|30
1640824760000|2021-12-30 00:39:20|1988.96|1968.96|1989.27|1969.27|1989.5|1969.5|1988.96|1968.96|26
1640824770000|2021-12-30 00:39:30|1989.24|1969.24|1989.55|1969.55|1989.55|1969.55|1989.24|1969.24|13
1640824780000|2021-12-30 00:39:40|1989.52|1969.52|1987.69|1967.69|1989.52|1969.52|1987.47|1967.47|26
1640824790000|2021-12-30 00:39:50|1987.61|1967.61|1989.9|1969.9|1989.9|1969.9|1987.38|1967.38|23
1640824800000|2021-12-30 00:40:00|1990.21|1970.21|1988.88|1968.88|1990.35|1970.35|1988.66|1968.66|37
1640824810000|2021-12-30 00:40:10|1988.62|1968.62|1987.76|1967.76|1988.62|1968.62|1987.22|1967.22|33
1640824820000|2021-12-30 00:40:20|1988|1968|1988.42|1968.42|1988.8|1968.8|1988|1968|34
1640824830000|2021-12-30 00:40:30|1988.34|1968.34|1988.66|1968.66|1989.99|1969.99|1988.34|1968.34|36
1640824840000|2021-12-30 00:40:40|1988.55|1968.55|1986.82|1966.82|1988.55|1968.55|1986.82|1966.82|24
1640824850000|2021-12-30 00:40:50|1986.81|1966.81|1987.3|1967.3|1987.43|1967.43|1986.53|1966.53|21
1640824860000|2021-12-30 00:41:00|1987.29|1967.29|1987.88|1967.88|1987.88|1967.88|1987.18|1967.18|23
1640824870000|2021-12-30 00:41:10|1987.91|1967.91|1989.82|1969.82|1989.82|1969.82|1987.91|1967.91|24
1640824880000|2021-12-30 00:41:20|1989.83|1969.83|1990.21|1970.21|1990.41|1970.41|1989.39|1969.39|15
1640824890000|2021-12-30 00:41:30|1990.13|1970.13|1987.22|1967.22|1990.13|1970.13|1987.09|1967.09|31
1640824900000|2021-12-30 00:41:40|1987.2|1967.2|1987.5|1967.5|1987.65|1967.65|1986.84|1966.84|30
1640824910000|2021-12-30 00:41:50|1987.48|1967.48|1987.49|1967.49|1987.57|1967.57|1987.26|1967.26|25
1640824920000|2021-12-30 00:42:00|1987.4|1967.4|1984.82|1964.82|1987.4|1967.4|1984.67|1964.67|30
1640824930000|2021-12-30 00:42:10|1984.94|1964.94|1984.4|1964.4|1985.34|1965.34|1984.34|1964.34|20
1640824940000|2021-12-30 00:42:20|1984.42|1964.42|1984.36|1964.36|1984.66|1964.66|1983.9|1963.9|23
1640824950000|2021-12-30 00:42:30|1984.5|1964.5|1984.55|1964.55|1984.55|1964.55|1984.36|1964.36|14
1640824960000|2021-12-30 00:42:40|1984.56|1964.56|1985.55|1965.55|1985.62|1965.62|1984.56|1964.56|16
1640824970000|2021-12-30 00:42:50|1985.57|1965.57|1986.51|1966.51|1986.81|1966.81|1985.57|1965.57|20
1640824980000|2021-12-30 00:43:00|1986.5|1966.5|1986.17|1966.17|1986.82|1966.82|1986.17|1966.17|11
1640824990000|2021-12-30 00:43:10|1986.06|1966.06|1985.96|1965.96|1986.06|1966.06|1984.88|1964.88|28
1640825000000|2021-12-30 00:43:20|1986.03|1966.03|1986.34|1966.34|1987.3|1967.3|1986.03|1966.03|23
1640825010000|2021-12-30 00:43:30|1986.33|1966.33|1986.72|1966.72|1986.96|1966.96|1986.3|1966.3|22
1640825020000|2021-12-30 00:43:40|1986.74|1966.74|1984.74|1964.74|1986.94|1966.94|1984.74|1964.74|25
1640825030000|2021-12-30 00:43:50|1984.82|1964.82|1985.66|1965.66|1985.86|1965.86|1984.78|1964.78|20
1640825040000|2021-12-30 00:44:00|1985.68|1965.68|1984.04|1964.04|1985.68|1965.68|1984.03|1964.03|24
1640825050000|2021-12-30 00:44:10|1983.99|1963.99|1983.3|1963.3|1984.26|1964.26|1982.9|1962.9|30
1640825060000|2021-12-30 00:44:20|1982.95|1962.95|1981.88|1961.88|1983|1963|1981.72|1961.72|28
1640825070000|2021-12-30 00:44:30|1981.94|1961.94|1981.02|1961.02|1981.94|1961.94|1981.02|1961.02|15
1640825080000|2021-12-30 00:44:40|1980.55|1960.55|1980.57|1960.57|1980.65|1960.65|1980.35|1960.35|28
1640825090000|2021-12-30 00:44:50|1980.58|1960.58|1981.44|1961.44|1981.44|1961.44|1980.51|1960.51|26
1640825100000|2021-12-30 00:45:00|1981.53|1961.53|1980.42|1960.42|1981.56|1961.56|1980.18|1960.18|31
1640825110000|2021-12-30 00:45:10|1980.4|1960.4|1980.53|1960.53|1980.98|1960.98|1980.38|1960.38|20
1640825120000|2021-12-30 00:45:20|1980.48|1960.48|1981.68|1961.68|1982.04|1962.04|1980.43|1960.43|34
1640825130000|2021-12-30 00:45:30|1981.66|1961.66|1980.65|1960.65|1981.89|1961.89|1980.42|1960.42|30
1640825140000|2021-12-30 00:45:40|1980.61|1960.61|1980.56|1960.56|1980.69|1960.69|1979.75|1959.75|30
1640825150000|2021-12-30 00:45:50|1980.58|1960.58|1981.53|1961.53|1981.56|1961.56|1980.54|1960.54|21
1640825160000|2021-12-30 00:46:00|1981.52|1961.52|1981.49|1961.49|1981.52|1961.52|1981.01|1961.01|27
1640825170000|2021-12-30 00:46:10|1981.28|1961.28|1982.79|1962.79|1983.13|1963.13|1981.26|1961.26|28
1640825180000|2021-12-30 00:46:20|1982.8|1962.8|1985.92|1965.92|1985.92|1965.92|1982.53|1962.53|23
1640825190000|2021-12-30 00:46:30|1986.04|1966.04|1985.95|1965.95|1986.64|1966.64|1985.29|1965.29|23
1640825200000|2021-12-30 00:46:40|1985.96|1965.96|1986.38|1966.38|1986.38|1966.38|1985.96|1965.96|17
1640825210000|2021-12-30 00:46:50|1986.4|1966.4|1985.79|1965.79|1988.24|1968.24|1985.79|1965.79|31
1640825220000|2021-12-30 00:47:00|1985.94|1965.94|1985.76|1965.76|1986.36|1966.36|1985.42|1965.42|32
1640825230000|2021-12-30 00:47:10|1985.75|1965.75|1985.78|1965.78|1986.3|1966.3|1984.98|1964.98|35
1640825240000|2021-12-30 00:47:20|1985.95|1965.95|1985.79|1965.79|1986.07|1966.07|1985.76|1965.76|24
1640825250000|2021-12-30 00:47:30|1985.93|1965.93|1985.85|1965.85|1986.05|1966.05|1985.85|1965.85|23
1640825260000|2021-12-30 00:47:40|1985.91|1965.91|1985.15|1965.15|1986.03|1966.03|1984.93|1964.93|30
1640825270000|2021-12-30 00:47:50|1985.18|1965.18|1987.43|1967.43|1987.43|1967.43|1985.18|1965.18|29
1640825280000|2021-12-30 00:48:00|1987.45|1967.45|1989.65|1969.65|1989.79|1969.79|1987.2|1967.2|22
1640825290000|2021-12-30 00:48:10|1989.69|1969.69|1987.49|1967.49|1989.69|1969.69|1987.49|1967.49|32
1640825300000|2021-12-30 00:48:20|1987.54|1967.54|1987.78|1967.78|1987.8|1967.8|1986.77|1966.77|29
1640825310000|2021-12-30 00:48:30|1987.77|1967.77|1988.05|1968.05|1988.4|1968.4|1987.66|1967.66|23
1640825320000|2021-12-30 00:48:40|1988.33|1968.33|1987.53|1967.53|1988.35|1968.35|1987.43|1967.43|24
1640825330000|2021-12-30 00:48:50|1987.46|1967.46|1984.27|1964.27|1987.54|1967.54|1984.27|1964.27|30
1640825340000|2021-12-30 00:49:00|1984.33|1964.33|1984.97|1964.97|1984.97|1964.97|1983.95|1963.95|27
1640825350000|2021-12-30 00:49:10|1984.92|1964.92|1983.15|1963.15|1985|1965|1983.15|1963.15|17
1640825360000|2021-12-30 00:49:20|1983.03|1963.03|1981.76|1961.76|1983.03|1963.03|1981.43|1961.43|17
1640825370000|2021-12-30 00:49:30|1981.75|1961.75|1983.61|1963.61|1983.61|1963.61|1981.74|1961.74|26
1640825380000|2021-12-30 00:49:40|1983.63|1963.63|1983.93|1963.93|1983.98|1963.98|1983.63|1963.63|21
1640825390000|2021-12-30 00:49:50|1983.9|1963.9|1983.64|1963.64|1983.96|1963.96|1983.21|1963.21|25
1640825400000|2021-12-30 00:50:00|1983.61|1963.61|1983.22|1963.22|1983.85|1963.85|1983.18|1963.18|25
1640825410000|2021-12-30 00:50:10|1983.19|1963.19|1981.88|1961.88|1983.19|1963.19|1981.88|1961.88|26
1640825420000|2021-12-30 00:50:20|1981.89|1961.89|1980.78|1960.78|1982.28|1962.28|1980.4|1960.4|27
1640825430000|2021-12-30 00:50:30|1980.74|1960.74|1981.8|1961.8|1982.21|1962.21|1980.74|1960.74|28
1640825440000|2021-12-30 00:50:40|1981.93|1961.93|1983.27|1963.27|1983.38|1963.38|1981.58|1961.58|31
1640825450000|2021-12-30 00:50:50|1983.44|1963.44|1984.48|1964.48|1984.65|1964.65|1983.44|1963.44|35
1640825460000|2021-12-30 00:51:00|1984.49|1964.49|1982.9|1962.9|1984.49|1964.49|1982.82|1962.82|20
1640825470000|2021-12-30 00:51:10|1982.48|1962.48|1981.99|1961.99|1982.52|1962.52|1981.97|1961.97|16
1640825480000|2021-12-30 00:51:20|1982.05|1962.05|1981.58|1961.58|1982.05|1962.05|1981.42|1961.42|16
1640825490000|2021-12-30 00:51:30|1981.55|1961.55|1981.39|1961.39|1981.58|1961.58|1981.39|1961.39|11
1640825500000|2021-12-30 00:51:40|1981.38|1961.38|1982.23|1962.23|1982.24|1962.24|1981.38|1961.38|21
1640825510000|2021-12-30 00:51:50|1982.2|1962.2|1981.56|1961.56|1982.28|1962.28|1981.56|1961.56|13
1640825520000|2021-12-30 00:52:00|1981.58|1961.58|1982.41|1962.41|1982.5|1962.5|1981.56|1961.56|21
1640825530000|2021-12-30 00:52:10|1982.42|1962.42|1981.62|1961.62|1982.55|1962.55|1981.6|1961.6|22
1640825540000|2021-12-30 00:52:20|1981.65|1961.65|1981.02|1961.02|1981.65|1961.65|1981.01|1961.01|15
1640825550000|2021-12-30 00:52:30|1981.01|1961.01|1981.57|1961.57|1981.59|1961.59|1980.79|1960.79|28
1640825560000|2021-12-30 00:52:40|1981.56|1961.56|1981.35|1961.35|1981.56|1961.56|1981.23|1961.23|13
1640825570000|2021-12-30 00:52:50|1981.36|1961.36|1982.83|1962.83|1983.2|1963.2|1981.36|1961.36|29
1640825580000|2021-12-30 00:53:00|1982.82|1962.82|1982.39|1962.39|1983.28|1963.28|1982.37|1962.37|25
1640825590000|2021-12-30 00:53:10|1982.37|1962.37|1981.76|1961.76|1982.42|1962.42|1981.56|1961.56|28
1640825600000|2021-12-30 00:53:20|1981.75|1961.75|1980.9|1960.9|1981.75|1961.75|1980.88|1960.88|29
1640825610000|2021-12-30 00:53:30|1980.88|1960.88|1980.56|1960.56|1980.88|1960.88|1980.56|1960.56|13
1640825620000|2021-12-30 00:53:40|1980.61|1960.61|1979.72|1959.72|1980.61|1960.61|1979.67|1959.67|26
1640825630000|2021-12-30 00:53:50|1979.73|1959.73|1979.77|1959.77|1980.2|1960.2|1978.58|1958.58|27
1640825640000|2021-12-30 00:54:00|1980.1|1960.1|1979.36|1959.36|1980.2|1960.2|1979.36|1959.36|22
1640825650000|2021-12-30 00:54:10|1979.34|1959.34|1979.13|1959.13|1979.45|1959.45|1978.92|1958.92|21
1640825660000|2021-12-30 00:54:20|1979.29|1959.29|1980.34|1960.34|1980.34|1960.34|1979.24|1959.24|22
1640825670000|2021-12-30 00:54:30|1980.36|1960.36|1980.02|1960.02|1980.43|1960.43|1979.99|1959.99|25
1640825680000|2021-12-30 00:54:40|1980.01|1960.01|1979.75|1959.75|1980.35|1960.35|1979.74|1959.74|23
1640825690000|2021-12-30 00:54:50|1979.76|1959.76|1979.76|1959.76|1979.87|1959.87|1979.2|1959.2|26
1640825700000|2021-12-30 00:55:00|1979.75|1959.75|1979.25|1959.25|1979.87|1959.87|1978.87|1958.87|33
1640825710000|2021-12-30 00:55:10|1979.23|1959.23|1978.76|1958.76|1979.23|1959.23|1978.55|1958.55|20
1640825720000|2021-12-30 00:55:20|1978.81|1958.81|1978.1|1958.1|1978.81|1958.81|1978.08|1958.08|18
1640825730000|2021-12-30 00:55:30|1978.19|1958.19|1978.45|1958.45|1978.62|1958.62|1978.19|1958.19|15
1640825740000|2021-12-30 00:55:40|1978.47|1958.47|1978.27|1958.27|1978.6|1958.6|1977.95|1957.95|26
1640825750000|2021-12-30 00:55:50|1978.3|1958.3|1978.58|1958.58|1979.02|1959.02|1978.3|1958.3|20
1640825760000|2021-12-30 00:56:00|1978.55|1958.55|1977.91|1957.91|1978.55|1958.55|1977.91|1957.91|11
1640825770000|2021-12-30 00:56:10|1977.9|1957.9|1978.43|1958.43|1978.43|1958.43|1977.11|1957.11|17
1640825780000|2021-12-30 00:56:20|1978.29|1958.29|1978.81|1958.81|1978.83|1958.83|1978.29|1958.29|24
1640825790000|2021-12-30 00:56:30|1978.76|1958.76|1979.34|1959.34|1979.34|1959.34|1978.59|1958.59|24
1640825800000|2021-12-30 00:56:40|1979.33|1959.33|1979.76|1959.76|1979.78|1959.78|1979.2|1959.2|15
1640825810000|2021-12-30 00:56:50|1979.74|1959.74|1979.96|1959.96|1979.96|1959.96|1978.55|1958.55|32
1640825820000|2021-12-30 00:57:00|1979.97|1959.97|1981.8|1961.8|1981.8|1961.8|1979.97|1959.97|17
1640825830000|2021-12-30 00:57:10|1981.82|1961.82|1983.08|1963.08|1983.26|1963.26|1981.79|1961.79|19
1640825840000|2021-12-30 00:57:20|1983.11|1963.11|1981.53|1961.53|1983.15|1963.15|1981.53|1961.53|22
1640825850000|2021-12-30 00:57:30|1981.54|1961.54|1981.85|1961.85|1981.86|1961.86|1981.38|1961.38|24
1640825860000|2021-12-30 00:57:40|1981.84|1961.84|1982.2|1962.2|1982.2|1962.2|1981.84|1961.84|15
1640825870000|2021-12-30 00:57:50|1982.15|1962.15|1982.5|1962.5|1982.52|1962.52|1982.06|1962.06|10
1640825880000|2021-12-30 00:58:00|1982.49|1962.49|1981.34|1961.34|1982.61|1962.61|1980.98|1960.98|21
1640825890000|2021-12-30 00:58:10|1981.4|1961.4|1982.53|1962.53|1982.53|1962.53|1981.38|1961.38|19
1640825900000|2021-12-30 00:58:20|1982.54|1962.54|1982.46|1962.46|1982.56|1962.56|1982.41|1962.41|5
1640825910000|2021-12-30 00:58:30|1982.49|1962.49|1983.17|1963.17|1983.17|1963.17|1982.37|1962.37|11
1640825920000|2021-12-30 00:58:40|1983.33|1963.33|1983.19|1963.19|1983.5|1963.5|1982.56|1962.56|15
1640825930000|2021-12-30 00:58:50|1983.3|1963.3|1982.52|1962.52|1983.34|1963.34|1982.51|1962.51|21
1640825940000|2021-12-30 00:59:00|1982.54|1962.54|1982.29|1962.29|1982.58|1962.58|1981.79|1961.79|29
1640825950000|2021-12-30 00:59:10|1982.18|1962.18|1981.19|1961.19|1982.21|1962.21|1981.06|1961.06|21
1640825960000|2021-12-30 00:59:20|1981.21|1961.21|1980.87|1960.87|1981.22|1961.22|1980.8|1960.8|16
1640825970000|2021-12-30 00:59:30|1980.86|1960.86|1980.72|1960.72|1981.01|1961.01|1980.72|1960.72|21
1640825980000|2021-12-30 00:59:40|1980.73|1960.73|1981.45|1961.45|1981.45|1961.45|1980.64|1960.64|20
1640825990000|2021-12-30 00:59:50|1981.44|1961.44|1981.48|1961.48|1981.59|1961.59|1981.42|1961.42|17
1640826000000|2021-12-30 01:00:00|1981.47|1961.47|1982.24|1962.24|1982.24|1962.24|1981.45|1961.45|12
1640826010000|2021-12-30 01:00:10|1982.38|1962.38|1982.43|1962.43|1982.47|1962.47|1982.38|1962.38|9
1640826020000|2021-12-30 01:00:20|1982.47|1962.47|1980.43|1960.43|1982.47|1962.47|1980.43|1960.43|21
1640826030000|2021-12-30 01:00:30|1980.36|1960.36|1979.52|1959.52|1980.36|1960.36|1979.07|1959.07|23
1640826040000|2021-12-30 01:00:40|1979.44|1959.44|1977.48|1957.48|1979.44|1959.44|1977.48|1957.48|23
1640826050000|2021-12-30 01:00:50|1977.43|1957.43|1975.44|1955.44|1977.43|1957.43|1974.32|1954.32|32
1640826060000|2021-12-30 01:01:00|1975.53|1955.53|1972.34|1952.34|1975.53|1955.53|1972.34|1952.34|30
1640826070000|2021-12-30 01:01:10|1972.4|1952.4|1971.97|1951.97|1972.4|1952.4|1971.62|1951.62|25
1640826080000|2021-12-30 01:01:20|1972.04|1952.04|1971.78|1951.78|1972.32|1952.32|1971.69|1951.69|9
1640826090000|2021-12-30 01:01:30|1971.72|1951.72|1973.2|1953.2|1973.2|1953.2|1971.56|1951.56|16
1640826100000|2021-12-30 01:01:40|1973.15|1953.15|1974.82|1954.82|1974.85|1954.85|1973.15|1953.15|25
1640826110000|2021-12-30 01:01:50|1974.79|1954.79|1973.64|1953.64|1974.85|1954.85|1973.62|1953.62|26
1640826120000|2021-12-30 01:02:00|1973.63|1953.63|1974.04|1954.04|1974.43|1954.43|1973.62|1953.62|22
1640826130000|2021-12-30 01:02:10|1974.03|1954.03|1972.73|1952.73|1974.26|1954.26|1972.52|1952.52|24
1640826140000|2021-12-30 01:02:20|1972.55|1952.55|1969.62|1949.62|1972.55|1952.55|1969.43|1949.43|29
1640826150000|2021-12-30 01:02:30|1969.25|1949.25|1970.03|1950.03|1970.66|1950.66|1969.25|1949.25|24
1640826160000|2021-12-30 01:02:40|1970.08|1950.08|1970.7|1950.7|1971.09|1951.09|1970.08|1950.08|18
1640826170000|2021-12-30 01:02:50|1970.63|1950.63|1969.18|1949.18|1970.64|1950.64|1968.74|1948.74|25
1640826180000|2021-12-30 01:03:00|1969.16|1949.16|1969.49|1949.49|1969.61|1949.61|1969.03|1949.03|22
1640826190000|2021-12-30 01:03:10|1969.51|1949.51|1969.29|1949.29|1969.63|1949.63|1969.29|1949.29|14
1640826200000|2021-12-30 01:03:20|1969.27|1949.27|1966.81|1946.81|1969.33|1949.33|1966.75|1946.75|29
1640826210000|2021-12-30 01:03:30|1966.8|1946.8|1966.27|1946.27|1966.86|1946.86|1966.27|1946.27|18
1640826220000|2021-12-30 01:03:40|1966.21|1946.21|1966.43|1946.43|1966.85|1946.85|1965.84|1945.84|22
1640826230000|2021-12-30 01:03:50|1966.5|1946.5|1966.54|1946.54|1966.75|1946.75|1965.94|1945.94|23
1640826240000|2021-12-30 01:04:00|1966.59|1946.59|1968.17|1948.17|1968.28|1948.28|1966.59|1946.59|18
1640826250000|2021-12-30 01:04:10|1968.19|1948.19|1970.34|1950.34|1970.34|1950.34|1968.19|1948.19|31
1640826260000|2021-12-30 01:04:20|1970.38|1950.38|1969.97|1949.97|1970.9|1950.9|1969.59|1949.59|26
1640826270000|2021-12-30 01:04:30|1969.85|1949.85|1970.4|1950.4|1970.44|1950.44|1969.85|1949.85|13
1640826280000|2021-12-30 01:04:40|1970.44|1950.44|1969.86|1949.86|1970.46|1950.46|1969.57|1949.57|14
1640826290000|2021-12-30 01:04:50|1969.85|1949.85|1970.36|1950.36|1970.36|1950.36|1969.57|1949.57|16
1640826300000|2021-12-30 01:05:00|1970.27|1950.27|1970.08|1950.08|1970.51|1950.51|1970.08|1950.08|9
1640826310000|2021-12-30 01:05:10|1970.21|1950.21|1970.1|1950.1|1970.39|1950.39|1969.96|1949.96|16
1640826320000|2021-12-30 01:05:20|1970.07|1950.07|1968.94|1948.94|1970.07|1950.07|1968.94|1948.94|16
1640826330000|2021-12-30 01:05:30|1968.93|1948.93|1966.91|1946.91|1968.99|1948.99|1966.58|1946.58|25
1640826340000|2021-12-30 01:05:40|1966.9|1946.9|1965.59|1945.59|1966.9|1946.9|1965.59|1945.59|21
1640826350000|2021-12-30 01:05:50|1965.65|1945.65|1965.37|1945.37|1965.79|1945.79|1965.37|1945.37|27
1640826360000|2021-12-30 01:06:00|1965.36|1945.36|1965.67|1945.67|1965.67|1945.67|1964.44|1944.44|20
1640826370000|2021-12-30 01:06:10|1965.9|1945.9|1965.93|1945.93|1965.94|1945.94|1965.87|1945.87|10
1640826380000|2021-12-30 01:06:20|1965.89|1945.89|1966.86|1946.86|1966.88|1946.88|1965.54|1945.54|23
1640826390000|2021-12-30 01:06:30|1966.88|1946.88|1967.53|1947.53|1967.71|1947.71|1966.88|1946.88|16
1640826400000|2021-12-30 01:06:40|1967.52|1947.52|1967.34|1947.34|1967.55|1947.55|1966.97|1946.97|18
1640826410000|2021-12-30 01:06:50|1967.35|1947.35|1967.74|1947.74|1968.36|1948.36|1967.34|1947.34|21
1640826420000|2021-12-30 01:07:00|1968.57|1948.57|1967.48|1947.48|1968.57|1948.57|1967.36|1947.36|16
1640826430000|2021-12-30 01:07:10|1967.04|1947.04|1965.41|1945.41|1967.04|1947.04|1964.52|1944.52|33
1640826440000|2021-12-30 01:07:20|1965.42|1945.42|1965.92|1945.92|1966.11|1946.11|1965.38|1945.38|31
1640826450000|2021-12-30 01:07:30|1965.94|1945.94|1965.94|1945.94|1966.09|1946.09|1965.89|1945.89|16
1640826460000|2021-12-30 01:07:40|1965.97|1945.97|1964.75|1944.75|1965.98|1945.98|1964.64|1944.64|24
1640826470000|2021-12-30 01:07:50|1964.72|1944.72|1964.49|1944.49|1964.83|1944.83|1964.45|1944.45|25
1640826480000|2021-12-30 01:08:00|1964.47|1944.47|1964.52|1944.52|1964.65|1944.65|1964.47|1944.47|20
1640826490000|2021-12-30 01:08:10|1964.51|1944.51|1964.5|1944.5|1965.26|1945.26|1964.49|1944.49|29
1640826500000|2021-12-30 01:08:20|1964.52|1944.52|1966.09|1946.09|1966.09|1946.09|1964.52|1944.52|29
1640826510000|2021-12-30 01:08:30|1966.08|1946.08|1964.28|1944.28|1966.35|1946.35|1964.28|1944.28|26
1640826520000|2021-12-30 01:08:40|1964.18|1944.18|1965.18|1945.18|1965.18|1945.18|1963.48|1943.48|27
1640826530000|2021-12-30 01:08:50|1965.2|1945.2|1965.05|1945.05|1966.58|1946.58|1965.05|1945.05|34
1640826540000|2021-12-30 01:09:00|1965.3|1945.3|1965.83|1945.83|1966.1|1946.1|1964.67|1944.67|37
1640826550000|2021-12-30 01:09:10|1965.82|1945.82|1964.71|1944.71|1965.82|1945.82|1964.62|1944.62|19
1640826560000|2021-12-30 01:09:20|1964.69|1944.69|1964.56|1944.56|1964.71|1944.71|1964.05|1944.05|17
1640826570000|2021-12-30 01:09:30|1964.52|1944.52|1965.59|1945.59|1965.62|1945.62|1964.49|1944.49|18
1640826580000|2021-12-30 01:09:40|1965.55|1945.55|1965.78|1945.78|1965.99|1945.99|1965.47|1945.47|25
1640826590000|2021-12-30 01:09:50|1965.62|1945.62|1967.02|1947.02|1967.1|1947.1|1965.58|1945.58|17
1640826600000|2021-12-30 01:10:00|1966.83|1946.83|1968.42|1948.42|1968.42|1948.42|1966.83|1946.83|22
1640826610000|2021-12-30 01:10:10|1968.36|1948.36|1968.83|1948.83|1968.87|1948.87|1968.36|1948.36|10
1640826620000|2021-12-30 01:10:20|1968.87|1948.87|1967.68|1947.68|1969.13|1949.13|1967.68|1947.68|23
1640826630000|2021-12-30 01:10:30|1967.67|1947.67|1966.71|1946.71|1967.67|1947.67|1966.6|1946.6|18
1640826640000|2021-12-30 01:10:40|1966.76|1946.76|1967.36|1947.36|1967.41|1947.41|1966.76|1946.76|21
1640826650000|2021-12-30 01:10:50|1967.34|1947.34|1968.04|1948.04|1968.04|1948.04|1967.27|1947.27|21
1640826660000|2021-12-30 01:11:00|1968.08|1948.08|1965.07|1945.07|1968.11|1948.11|1965.07|1945.07|29
1640826670000|2021-12-30 01:11:10|1965.05|1945.05|1963.34|1943.34|1965.05|1945.05|1963.34|1943.34|17
1640826680000|2021-12-30 01:11:20|1963.33|1943.33|1962.76|1942.76|1963.36|1943.36|1962.65|1942.65|13
1640826690000|2021-12-30 01:11:30|1963.11|1943.11|1963.62|1943.62|1963.62|1943.62|1963.1|1943.1|4
1640826700000|2021-12-30 01:11:40|1963.68|1943.68|1964.86|1944.86|1964.9|1944.9|1963.68|1943.68|27
1640826710000|2021-12-30 01:11:50|1964.87|1944.87|1966.44|1946.44|1966.45|1946.45|1964.8|1944.8|22
1640826720000|2021-12-30 01:12:00|1966.43|1946.43|1967.4|1947.4|1967.4|1947.4|1966.43|1946.43|28
1640826730000|2021-12-30 01:12:10|1967.39|1947.39|1972.17|1952.17|1973.32|1953.32|1967.39|1947.39|33
1640826740000|2021-12-30 01:12:20|1971.91|1951.91|1972.7|1952.7|1973.28|1953.28|1971.74|1951.74|30
1640826750000|2021-12-30 01:12:30|1972.64|1952.64|1971.51|1951.51|1973.03|1953.03|1971.51|1951.51|29
1640826760000|2021-12-30 01:12:40|1971.04|1951.04|1971.37|1951.37|1971.5|1951.5|1970.19|1950.19|37
1640826770000|2021-12-30 01:12:50|1971.32|1951.32|1972.13|1952.13|1972.13|1952.13|1971.22|1951.22|26
1640826780000|2021-12-30 01:13:00|1972.14|1952.14|1971.93|1951.93|1972.32|1952.32|1971.83|1951.83|32
1640826790000|2021-12-30 01:13:10|1971.9|1951.9|1971.26|1951.26|1971.9|1951.9|1971.22|1951.22|22
1640826800000|2021-12-30 01:13:20|1971.35|1951.35|1972.09|1952.09|1972.11|1952.11|1971.12|1951.12|28
1640826810000|2021-12-30 01:13:30|1972.1|1952.1|1972.16|1952.16|1972.22|1952.22|1971.8|1951.8|28
1640826820000|2021-12-30 01:13:40|1972.22|1952.22|1974.43|1954.43|1974.44|1954.44|1972.19|1952.19|18
1640826830000|2021-12-30 01:13:50|1974.4|1954.4|1975.26|1955.26|1975.31|1955.31|1974.4|1954.4|15
1640826840000|2021-12-30 01:14:00|1975.23|1955.23|1976.5|1956.5|1976.77|1956.77|1975.21|1955.21|20
1640826850000|2021-12-30 01:14:10|1976.72|1956.72|1976.32|1956.32|1976.82|1956.82|1976.32|1956.32|17
1640826860000|2021-12-30 01:14:20|1976.29|1956.29|1976.66|1956.66|1976.71|1956.71|1976.29|1956.29|20
1640826870000|2021-12-30 01:14:30|1976.65|1956.65|1977.75|1957.75|1978.16|1958.16|1976.48|1956.48|28
1640826880000|2021-12-30 01:14:40|1977.73|1957.73|1977.58|1957.58|1977.76|1957.76|1977.42|1957.42|22
1640826890000|2021-12-30 01:14:50|1977.56|1957.56|1978.3|1958.3|1978.32|1958.32|1977.56|1957.56|24
1640826900000|2021-12-30 01:15:00|1978.2|1958.2|1978.59|1958.59|1978.78|1958.78|1978.17|1958.17|25
1640826910000|2021-12-30 01:15:10|1978.57|1958.57|1978.48|1958.48|1978.57|1958.57|1978.45|1958.45|13
1640826920000|2021-12-30 01:15:20|1978.41|1958.41|1978.57|1958.57|1978.61|1958.61|1977.88|1957.88|25
1640826930000|2021-12-30 01:15:30|1978.6|1958.6|1980.31|1960.31|1980.31|1960.31|1978.55|1958.55|16
1640826940000|2021-12-30 01:15:40|1980.3|1960.3|1980.19|1960.19|1980.49|1960.49|1979.69|1959.69|25
1640826950000|2021-12-30 01:15:50|1980.25|1960.25|1979.65|1959.65|1980.52|1960.52|1979.65|1959.65|21
1640826960000|2021-12-30 01:16:00|1979.64|1959.64|1979.72|1959.72|1980.21|1960.21|1979.63|1959.63|25
1640826970000|2021-12-30 01:16:10|1979.81|1959.81|1977.7|1957.7|1980.15|1960.15|1977.7|1957.7|26
1640826980000|2021-12-30 01:16:20|1977.34|1957.34|1974.91|1954.91|1977.34|1957.34|1974.01|1954.01|28
1640826990000|2021-12-30 01:16:30|1974.93|1954.93|1973.96|1953.96|1975.01|1955.01|1972.79|1952.79|32
1640827000000|2021-12-30 01:16:40|1973.83|1953.83|1974.82|1954.82|1974.84|1954.84|1973.82|1953.82|30
1640827010000|2021-12-30 01:16:50|1974.79|1954.79|1974.67|1954.67|1975.05|1955.05|1974.67|1954.67|23
1640827020000|2021-12-30 01:17:00|1974.65|1954.65|1974.57|1954.57|1974.73|1954.73|1974.39|1954.39|16
1640827030000|2021-12-30 01:17:10|1974.64|1954.64|1974.4|1954.4|1974.68|1954.68|1973.62|1953.62|35
1640827040000|2021-12-30 01:17:20|1974.33|1954.33|1974.07|1954.07|1974.33|1954.33|1974.03|1954.03|17
1640827050000|2021-12-30 01:17:30|1974.06|1954.06|1973.55|1953.55|1974.11|1954.11|1973.49|1953.49|21
1640827060000|2021-12-30 01:17:40|1973.58|1953.58|1974.45|1954.45|1974.52|1954.52|1973.51|1953.51|23
1640827070000|2021-12-30 01:17:50|1974.47|1954.47|1973.08|1953.08|1974.47|1954.47|1973.06|1953.06|20
1640827080000|2021-12-30 01:18:00|1973.2|1953.2|1974.49|1954.49|1974.51|1954.51|1973.02|1953.02|17
1640827090000|2021-12-30 01:18:10|1974.51|1954.51|1974.5|1954.5|1974.88|1954.88|1974.49|1954.49|22
1640827100000|2021-12-30 01:18:20|1974.51|1954.51|1973.55|1953.55|1974.51|1954.51|1973.55|1953.55|21
1640827110000|2021-12-30 01:18:30|1973.53|1953.53|1972.01|1952.01|1973.53|1953.53|1971.86|1951.86|29
1640827120000|2021-12-30 01:18:40|1972|1952|1971.76|1951.76|1972.07|1952.07|1971.72|1951.72|24
1640827130000|2021-12-30 01:18:50|1971.78|1951.78|1973.41|1953.41|1973.41|1953.41|1971.74|1951.74|28
1640827140000|2021-12-30 01:19:00|1973.31|1953.31|1973.64|1953.64|1973.64|1953.64|1972.85|1952.85|18
1640827150000|2021-12-30 01:19:10|1973.58|1953.58|1974.14|1954.14|1974.15|1954.15|1973.58|1953.58|10
1640827160000|2021-12-30 01:19:20|1974.17|1954.17|1974.11|1954.11|1974.17|1954.17|1974.11|1954.11|2
1640827170000|2021-12-30 01:19:30|1974.17|1954.17|1973.49|1953.49|1974.17|1954.17|1973.47|1953.47|9
1640827180000|2021-12-30 01:19:40|1973.52|1953.52|1973.34|1953.34|1973.52|1953.52|1973.34|1953.34|5
1640827190000|2021-12-30 01:19:50|1973.36|1953.36|1972.77|1952.77|1973.39|1953.39|1972.76|1952.76|15
1640827200000|2021-12-30 01:20:00|1972.7|1952.7|1971.77|1951.77|1972.72|1952.72|1971.63|1951.63|31
1640827210000|2021-12-30 01:20:10|1971.65|1951.65|1971.98|1951.98|1972.32|1952.32|1971.64|1951.64|20
1640827220000|2021-12-30 01:20:20|1971.97|1951.97|1971.69|1951.69|1971.97|1951.97|1971.65|1951.65|25
1640827230000|2021-12-30 01:20:30|1971.73|1951.73|1971.62|1951.62|1971.77|1951.77|1971.6|1951.6|11
1640827240000|2021-12-30 01:20:40|1971.6|1951.6|1969.69|1949.69|1971.73|1951.73|1969.65|1949.65|23
1640827250000|2021-12-30 01:20:50|1969.68|1949.68|1969.88|1949.88|1969.89|1949.89|1969.68|1949.68|5
1640827260000|2021-12-30 01:21:00|1970.05|1950.05|1968.67|1948.67|1970.25|1950.25|1966.94|1946.94|24
1640827270000|2021-12-30 01:21:10|1968.55|1948.55|1967.91|1947.91|1968.56|1948.56|1967.91|1947.91|8
1640827280000|2021-12-30 01:21:20|1967.93|1947.93|1967.91|1947.91|1967.93|1947.93|1967.91|1947.91|2
1640827290000|2021-12-30 01:21:30|1968.45|1948.45|1969.37|1949.37|1969.37|1949.37|1968.4|1948.4|12
1640827300000|2021-12-30 01:21:40|1969.43|1949.43|1968.94|1948.94|1969.61|1949.61|1968.62|1948.62|32
1640827310000|2021-12-30 01:21:50|1968.96|1948.96|1969.41|1949.41|1969.51|1949.51|1968.9|1948.9|26
1640827320000|2021-12-30 01:22:00|1969.39|1949.39|1968.8|1948.8|1969.39|1949.39|1968.72|1948.72|22
1640827330000|2021-12-30 01:22:10|1968.86|1948.86|1967.91|1947.91|1969.37|1949.37|1967.91|1947.91|30
1640827340000|2021-12-30 01:22:20|1967.73|1947.73|1965.98|1945.98|1967.73|1947.73|1965.97|1945.97|25
1640827350000|2021-12-30 01:22:30|1966|1946|1965.55|1945.55|1966|1946|1965.35|1945.35|29
1640827360000|2021-12-30 01:22:40|1965.53|1945.53|1966.17|1946.17|1966.38|1946.38|1965.35|1945.35|13
1640827370000|2021-12-30 01:22:50|1966.05|1946.05|1965.3|1945.3|1966.14|1946.14|1965.13|1945.13|25
1640827380000|2021-12-30 01:23:00|1965.21|1945.21|1964|1944|1965.21|1945.21|1964|1944|12
1640827390000|2021-12-30 01:23:10|1964.04|1944.04|1963.73|1943.73|1964.04|1944.04|1963.41|1943.41|21
1640827400000|2021-12-30 01:23:20|1963.48|1943.48|1964.79|1944.79|1964.82|1944.82|1963.48|1943.48|32
1640827410000|2021-12-30 01:23:30|1964.78|1944.78|1964.31|1944.31|1964.79|1944.79|1964.31|1944.31|22
1640827420000|2021-12-30 01:23:40|1964.59|1944.59|1963.86|1943.86|1964.7|1944.7|1963.4|1943.4|26
1640827430000|2021-12-30 01:23:50|1963.87|1943.87|1966.05|1946.05|1966.95|1946.95|1963.86|1943.86|31
1640827440000|2021-12-30 01:24:00|1966.06|1946.06|1967.63|1947.63|1967.68|1947.68|1966.03|1946.03|21
1640827450000|2021-12-30 01:24:10|1967.45|1947.45|1967.27|1947.27|1967.47|1947.47|1967.27|1947.27|12
1640827460000|2021-12-30 01:24:20|1967.29|1947.29|1967.44|1947.44|1967.44|1947.44|1967.27|1947.27|6
1640827470000|2021-12-30 01:24:30|1967.37|1947.37|1968.33|1948.33|1968.35|1948.35|1967.28|1947.28|13
1640827480000|2021-12-30 01:24:40|1968.44|1948.44|1969.62|1949.62|1970.3|1950.3|1968.44|1948.44|31
1640827490000|2021-12-30 01:24:50|1969.51|1949.51|1970.48|1950.48|1971.18|1951.18|1969.34|1949.34|24
1640827500000|2021-12-30 01:25:00|1970.5|1950.5|1970.56|1950.56|1970.79|1950.79|1970.5|1950.5|13
1640827510000|2021-12-30 01:25:10|1970.58|1950.58|1972.53|1952.53|1972.8|1952.8|1970.58|1950.58|28
1640827520000|2021-12-30 01:25:20|1972.79|1952.79|1972.85|1952.85|1973.04|1953.04|1972.48|1952.48|30
1640827530000|2021-12-30 01:25:30|1972.87|1952.87|1972.53|1952.53|1973.11|1953.11|1972.53|1952.53|12
1640827540000|2021-12-30 01:25:40|1972.22|1952.22|1969.86|1949.86|1972.22|1952.22|1969.86|1949.86|25
1640827550000|2021-12-30 01:25:50|1969.52|1949.52|1967.77|1947.77|1969.52|1949.52|1967.66|1947.66|33
1640827560000|2021-12-30 01:26:00|1967.8|1947.8|1966.25|1946.25|1968.04|1948.04|1965.61|1945.61|22
1640827570000|2021-12-30 01:26:10|1966.15|1946.15|1965.78|1945.78|1966.25|1946.25|1965.77|1945.77|6
1640827580000|2021-12-30 01:26:20|1965.98|1945.98|1966.65|1946.65|1966.79|1946.79|1965.82|1945.82|15
1640827590000|2021-12-30 01:26:30|1966.66|1946.66|1966.87|1946.87|1967.03|1947.03|1966.66|1946.66|10
1640827600000|2021-12-30 01:26:40|1966.95|1946.95|1965.44|1945.44|1967.03|1947.03|1965.42|1945.42|13
1640827610000|2021-12-30 01:26:50|1965.45|1945.45|1965.43|1945.43|1965.48|1945.48|1964.71|1944.71|18
1640827620000|2021-12-30 01:27:00|1965.48|1945.48|1965.51|1945.51|1965.58|1945.58|1965.37|1945.37|21
1640827630000|2021-12-30 01:27:10|1965.53|1945.53|1963.11|1943.11|1965.56|1945.56|1963.06|1943.06|27
1640827640000|2021-12-30 01:27:20|1963.07|1943.07|1963.8|1943.8|1963.93|1943.93|1962.96|1942.96|17
1640827650000|2021-12-30 01:27:30|1964|1944|1963.5|1943.5|1964.1|1944.1|1963.42|1943.42|18
1640827660000|2021-12-30 01:27:40|1963.04|1943.04|1961.84|1941.84|1963.04|1943.04|1961.84|1941.84|14
1640827670000|2021-12-30 01:27:50|1961.76|1941.76|1961.85|1941.85|1961.85|1941.85|1961.76|1941.76|3
1640827680000|2021-12-30 01:28:00|1961.96|1941.96|1962.42|1942.42|1963.04|1943.04|1961.85|1941.85|21
1640827690000|2021-12-30 01:28:10|1962.43|1942.43|1962.41|1942.41|1962.54|1942.54|1962.04|1942.04|24
1640827700000|2021-12-30 01:28:20|1962|1942|1962.26|1942.26|1962.26|1942.26|1961.93|1941.93|18
1640827710000|2021-12-30 01:28:30|1962.28|1942.28|1963.84|1943.84|1963.93|1943.93|1962.28|1942.28|33
1640827720000|2021-12-30 01:28:40|1963.83|1943.83|1963.94|1943.94|1963.99|1943.99|1963.34|1943.34|27
1640827730000|2021-12-30 01:28:50|1964|1944|1964.42|1944.42|1964.42|1944.42|1963.5|1943.5|27
1640827740000|2021-12-30 01:29:00|1964.4|1944.4|1963.41|1943.41|1964.4|1944.4|1963.41|1943.41|25
1640827750000|2021-12-30 01:29:10|1963.42|1943.42|1963.1|1943.1|1963.47|1943.47|1963.1|1943.1|16
1640827760000|2021-12-30 01:29:20|1962.89|1942.89|1961.19|1941.19|1963.02|1943.02|1961.13|1941.13|21
1640827770000|2021-12-30 01:29:30|1961.25|1941.25|1959.58|1939.58|1961.25|1941.25|1959.58|1939.58|18
1640827780000|2021-12-30 01:29:40|1959.6|1939.6|1958.75|1938.75|1959.6|1939.6|1958.64|1938.64|10
1640827790000|2021-12-30 01:29:50|1958.71|1938.71|1961.41|1941.41|1961.41|1941.41|1958.6|1938.6|30
1640827800000|2021-12-30 01:30:00|1961.36|1941.36|1961.02|1941.02|1961.43|1941.43|1960.93|1940.93|25
1640827810000|2021-12-30 01:30:10|1960.93|1940.93|1961.06|1941.06|1961.17|1941.17|1960.74|1940.74|23
1640827820000|2021-12-30 01:30:20|1961.07|1941.07|1961.4|1941.4|1962.84|1942.84|1960.99|1940.99|32
1640827830000|2021-12-30 01:30:30|1961.42|1941.42|1960.92|1940.92|1961.56|1941.56|1960.73|1940.73|27
1640827840000|2021-12-30 01:30:40|1960.9|1940.9|1961.3|1941.3|1961.41|1941.41|1960.87|1940.87|26
1640827850000|2021-12-30 01:30:50|1961.34|1941.34|1960.83|1940.83|1961.49|1941.49|1960.83|1940.83|29
1640827860000|2021-12-30 01:31:00|1960.79|1940.79|1958.62|1938.62|1960.83|1940.83|1958.6|1938.6|26
1640827870000|2021-12-30 01:31:10|1958.6|1938.6|1958.38|1938.38|1958.6|1938.6|1957.2|1937.2|21
1640827880000|2021-12-30 01:31:20|1958.37|1938.37|1957.61|1937.61|1958.38|1938.38|1957.47|1937.47|23
1640827890000|2021-12-30 01:31:30|1957.66|1937.66|1953.7|1933.7|1957.66|1937.66|1953.7|1933.7|23
1640827900000|2021-12-30 01:31:40|1954.14|1934.14|1950.61|1930.61|1954.14|1934.14|1950.61|1930.61|30
1640827910000|2021-12-30 01:31:50|1950.79|1930.79|1951.65|1931.65|1951.98|1931.98|1950.79|1930.79|25
1640827920000|2021-12-30 01:32:00|1951.53|1931.53|1950.38|1930.38|1951.72|1931.72|1950.38|1930.38|31
1640827930000|2021-12-30 01:32:10|1950.37|1930.37|1953.15|1933.15|1953.38|1933.38|1950.37|1930.37|37
1640827940000|2021-12-30 01:32:20|1953.36|1933.36|1953.44|1933.44|1953.44|1933.44|1952.7|1932.7|30
1640827950000|2021-12-30 01:32:30|1953.46|1933.46|1954.37|1934.37|1954.37|1934.37|1953.46|1933.46|33
1640827960000|2021-12-30 01:32:40|1954.43|1934.43|1954.44|1934.44|1954.62|1934.62|1954.32|1934.32|27
1640827970000|2021-12-30 01:32:50|1954.5|1934.5|1955.51|1935.51|1955.51|1935.51|1954.36|1934.36|32
1640827980000|2021-12-30 01:33:00|1955.98|1935.98|1958.29|1938.29|1959.26|1939.26|1955.81|1935.81|34
1640827990000|2021-12-30 01:33:10|1958.34|1938.34|1959|1939|1959.34|1939.34|1958.34|1938.34|29
1640828000000|2021-12-30 01:33:20|1958.89|1938.89|1956.74|1936.74|1958.89|1938.89|1956.64|1936.64|27
1640828010000|2021-12-30 01:33:30|1956.71|1936.71|1955.68|1935.68|1956.77|1936.77|1955.53|1935.53|33
1640828020000|2021-12-30 01:33:40|1955.6|1935.6|1955.4|1935.4|1955.9|1935.9|1955.38|1935.38|33
1640828030000|2021-12-30 01:33:50|1955.39|1935.39|1956.31|1936.31|1956.84|1936.84|1955.34|1935.34|30
1640828040000|2021-12-30 01:34:00|1955.71|1935.71|1954.56|1934.56|1955.71|1935.71|1954.56|1934.56|20
1640828050000|2021-12-30 01:34:10|1954.61|1934.61|1956.42|1936.42|1956.5|1936.5|1954.61|1934.61|22
1640828060000|2021-12-30 01:34:20|1956.4|1936.4|1956.23|1936.23|1956.97|1936.97|1956.23|1936.23|20
1640828070000|2021-12-30 01:34:30|1956.17|1936.17|1955.66|1935.66|1956.25|1936.25|1955.56|1935.56|29
1640828080000|2021-12-30 01:34:40|1956.06|1936.06|1958.32|1938.32|1958.44|1938.44|1956.06|1936.06|34
1640828100000|2021-12-30 01:35:00|1958.44|1938.44|1957.7|1937.7|1958.44|1938.44|1957.66|1937.66|19
1640828110000|2021-12-30 01:35:10|1957.71|1937.71|1958.48|1938.48|1958.48|1938.48|1957.71|1937.71|16
1640828120000|2021-12-30 01:35:20|1958.29|1938.29|1958.54|1938.54|1958.57|1938.57|1958.29|1938.29|18
1640828130000|2021-12-30 01:35:30|1958.5|1938.5|1957.64|1937.64|1958.5|1938.5|1957.37|1937.37|30
1640828140000|2021-12-30 01:35:40|1957.67|1937.67|1957.61|1937.61|1957.72|1937.72|1957.49|1937.49|19
1640828150000|2021-12-30 01:35:50|1957.63|1937.63|1957.75|1937.75|1959.1|1939.1|1957.43|1937.43|35
1640828160000|2021-12-30 01:36:00|1957.74|1937.74|1957.84|1937.84|1958|1938|1957.59|1937.59|25
1640828170000|2021-12-30 01:36:10|1957.85|1937.85|1958.03|1938.03|1958.03|1938.03|1957.64|1937.64|21
1640828180000|2021-12-30 01:36:20|1958.02|1938.02|1958.39|1938.39|1958.48|1938.48|1957.84|1937.84|27
1640828190000|2021-12-30 01:36:30|1958.37|1938.37|1958.51|1938.51|1958.57|1938.57|1958.33|1938.33|25
1640828200000|2021-12-30 01:36:40|1958.61|1938.61|1958.66|1938.66|1958.75|1938.75|1958.57|1938.57|13
1640828210000|2021-12-30 01:36:50|1958.74|1938.74|1960.3|1940.3|1960.31|1940.31|1958.74|1938.74|23
1640828220000|2021-12-30 01:37:00|1960.39|1940.39|1961.29|1941.29|1961.29|1941.29|1960.39|1940.39|10
1640828230000|2021-12-30 01:37:10|1961.25|1941.25|1962.57|1942.57|1963.26|1943.26|1961.25|1941.25|18
1640828240000|2021-12-30 01:37:20|1962.54|1942.54|1960.69|1940.69|1962.54|1942.54|1960.69|1940.69|23
1640828250000|2021-12-30 01:37:30|1960.74|1940.74|1961.24|1941.24|1961.34|1941.34|1960.66|1940.66|30
1640828260000|2021-12-30 01:37:40|1961.25|1941.25|1961.65|1941.65|1961.79|1941.79|1961.25|1941.25|18
1640828270000|2021-12-30 01:37:50|1961.61|1941.61|1961.82|1941.82|1962.32|1942.32|1961.61|1941.61|16
1640828280000|2021-12-30 01:38:00|1961.8|1941.8|1962.56|1942.56|1962.74|1942.74|1961.8|1941.8|21
1640828290000|2021-12-30 01:38:10|1962.59|1942.59|1963.08|1943.08|1963.13|1943.13|1962.53|1942.53|19
1640828300000|2021-12-30 01:38:20|1963.09|1943.09|1962.35|1942.35|1963.15|1943.15|1961.73|1941.73|26
1640828310000|2021-12-30 01:38:30|1962.36|1942.36|1962.56|1942.56|1962.66|1942.66|1962.2|1942.2|14
1640828320000|2021-12-30 01:38:40|1962.55|1942.55|1962.33|1942.33|1962.6|1942.6|1962.09|1942.09|25
1640828330000|2021-12-30 01:38:50|1962.32|1942.32|1963.29|1943.29|1963.3|1943.3|1962.32|1942.32|22
1640828340000|2021-12-30 01:39:00|1962.7|1942.7|1962.48|1942.48|1962.98|1942.98|1961.91|1941.91|31
1640828350000|2021-12-30 01:39:10|1962.5|1942.5|1963.46|1943.46|1963.46|1943.46|1962.5|1942.5|14
1640828360000|2021-12-30 01:39:20|1963.73|1943.73|1960.16|1940.16|1963.84|1943.84|1960.16|1940.16|29
1640828370000|2021-12-30 01:39:30|1960.22|1940.22|1959.96|1939.96|1960.37|1940.37|1959.22|1939.22|29
1640828380000|2021-12-30 01:39:40|1959.66|1939.66|1959.33|1939.33|1959.66|1939.66|1959.13|1939.13|20
1640828390000|2021-12-30 01:39:50|1959.34|1939.34|1959.5|1939.5|1959.56|1939.56|1959.11|1939.11|24
1640828400000|2021-12-30 01:40:00|1959.44|1939.44|1959.49|1939.49|1959.56|1939.56|1959.22|1939.22|28
1640828410000|2021-12-30 01:40:10|1959.5|1939.5|1957.87|1937.87|1959.5|1939.5|1957.48|1937.48|33
1640828420000|2021-12-30 01:40:20|1957.86|1937.86|1957.55|1937.55|1957.86|1937.86|1957.55|1937.55|13
1640828430000|2021-12-30 01:40:30|1957.56|1937.56|1957.46|1937.46|1957.58|1937.58|1957.41|1937.41|20
1640828440000|2021-12-30 01:40:40|1957.42|1937.42|1957.5|1937.5|1957.5|1937.5|1957.42|1937.42|9
1640828450000|2021-12-30 01:40:50|1957.43|1937.43|1959.77|1939.77|1959.89|1939.89|1957.43|1937.43|25
1640828460000|2021-12-30 01:41:00|1959.66|1939.66|1961.73|1941.73|1962.28|1942.28|1959.66|1939.66|29
1640828470000|2021-12-30 01:41:10|1961.67|1941.67|1960.6|1940.6|1961.95|1941.95|1960.6|1940.6|26
1640828480000|2021-12-30 01:41:20|1960.61|1940.61|1959.48|1939.48|1960.63|1940.63|1959.47|1939.47|22
1640828490000|2021-12-30 01:41:30|1959.5|1939.5|1960.25|1940.25|1960.31|1940.31|1959.47|1939.47|29
1640828500000|2021-12-30 01:41:40|1960.27|1940.27|1960.88|1940.88|1961.08|1941.08|1959.91|1939.91|27
1640828510000|2021-12-30 01:41:50|1960.87|1940.87|1962.36|1942.36|1962.36|1942.36|1960.61|1940.61|32
1640828520000|2021-12-30 01:42:00|1962.37|1942.37|1961.26|1941.26|1962.43|1942.43|1961.24|1941.24|23
1640828530000|2021-12-30 01:42:10|1961.25|1941.25|1962.24|1942.24|1962.24|1942.24|1961.25|1941.25|27
1640828540000|2021-12-30 01:42:20|1961.8|1941.8|1960.71|1940.71|1961.95|1941.95|1960.68|1940.68|27
1640828550000|2021-12-30 01:42:30|1960.73|1940.73|1960.52|1940.52|1960.75|1940.75|1960.48|1940.48|13
1640828560000|2021-12-30 01:42:40|1960.61|1940.61|1960.86|1940.86|1961.08|1941.08|1959.81|1939.81|33
1640828570000|2021-12-30 01:42:50|1960.83|1940.83|1961.9|1941.9|1962.06|1942.06|1960.82|1940.82|32
1640828580000|2021-12-30 01:43:00|1961.82|1941.82|1962.12|1942.12|1962.37|1942.37|1961.76|1941.76|25
1640828590000|2021-12-30 01:43:10|1962.08|1942.08|1963.23|1943.23|1963.23|1943.23|1962.05|1942.05|21
1640828600000|2021-12-30 01:43:20|1963.42|1943.42|1962.69|1942.69|1964.04|1944.04|1962.66|1942.66|36
1640828610000|2021-12-30 01:43:30|1962.21|1942.21|1961.97|1941.97|1962.58|1942.58|1961.24|1941.24|30
1640828620000|2021-12-30 01:43:40|1961.75|1941.75|1961.34|1941.34|1962.17|1942.17|1961.06|1941.06|22
1640828630000|2021-12-30 01:43:50|1961.35|1941.35|1961.4|1941.4|1961.53|1941.53|1961.07|1941.07|28
1640828640000|2021-12-30 01:44:00|1961.42|1941.42|1960.73|1940.73|1961.42|1941.42|1960.73|1940.73|28
1640828650000|2021-12-30 01:44:10|1960.69|1940.69|1961.06|1941.06|1961.2|1941.2|1960.64|1940.64|15
1640828660000|2021-12-30 01:44:20|1960.98|1940.98|1962.21|1942.21|1962.24|1942.24|1960.84|1940.84|31
1640828670000|2021-12-30 01:44:30|1962.31|1942.31|1962.74|1942.74|1963.49|1943.49|1962.31|1942.31|31
1640828680000|2021-12-30 01:44:40|1962.7|1942.7|1962.93|1942.93|1962.99|1942.99|1962.54|1942.54|25
1640828690000|2021-12-30 01:44:50|1962.95|1942.95|1965.66|1945.66|1965.94|1945.94|1962.9|1942.9|28
1640828700000|2021-12-30 01:45:00|1965.65|1945.65|1964.58|1944.58|1966.39|1946.39|1964.58|1944.58|35
1640828710000|2021-12-30 01:45:10|1964.76|1944.76|1964.39|1944.39|1965.44|1945.44|1964.15|1944.15|19
1640828720000|2021-12-30 01:45:20|1964.42|1944.42|1965.44|1945.44|1965.44|1945.44|1964.04|1944.04|15
1640828730000|2021-12-30 01:45:30|1964.62|1944.62|1964.39|1944.39|1964.62|1944.62|1964.11|1944.11|9
1640828740000|2021-12-30 01:45:40|1964.4|1944.4|1961.03|1941.03|1964.4|1944.4|1961.03|1941.03|17
1640828750000|2021-12-30 01:45:50|1961|1941|1960.43|1940.43|1961.25|1941.25|1960.43|1940.43|10
1640828760000|2021-12-30 01:46:00|1960.09|1940.09|1960.29|1940.29|1960.81|1940.81|1959.98|1939.98|25
1640828770000|2021-12-30 01:46:10|1960.36|1940.36|1959.98|1939.98|1961.18|1941.18|1959.96|1939.96|33
1640828780000|2021-12-30 01:46:20|1960.13|1940.13|1961.43|1941.43|1962.06|1942.06|1960.13|1940.13|33
1640828790000|2021-12-30 01:46:30|1961.45|1941.45|1961.48|1941.48|1961.91|1941.91|1961.44|1941.44|28
1640828800000|2021-12-30 01:46:40|1961.5|1941.5|1962.41|1942.41|1962.41|1942.41|1961.48|1941.48|19
1640828810000|2021-12-30 01:46:50|1962.4|1942.4|1962.29|1942.29|1962.5|1942.5|1962.29|1942.29|14
1640828820000|2021-12-30 01:47:00|1962.36|1942.36|1963.54|1943.54|1963.54|1943.54|1962.31|1942.31|17
1640828830000|2021-12-30 01:47:10|1963.55|1943.55|1964.52|1944.52|1964.52|1944.52|1963.54|1943.54|22
1640828840000|2021-12-30 01:47:20|1964.53|1944.53|1964.18|1944.18|1964.53|1944.53|1964.14|1944.14|17
1640828850000|2021-12-30 01:47:30|1964.33|1944.33|1961.46|1941.46|1964.41|1944.41|1961.46|1941.46|24
1640828860000|2021-12-30 01:47:40|1961.38|1941.38|1961.06|1941.06|1961.55|1941.55|1960.86|1940.86|29
1640828870000|2021-12-30 01:47:50|1961.09|1941.09|1962.43|1942.43|1962.43|1942.43|1961|1941|26
1640828880000|2021-12-30 01:48:00|1962.38|1942.38|1962.59|1942.59|1962.59|1942.59|1962.18|1942.18|10
1640828890000|2021-12-30 01:48:10|1962.58|1942.58|1962.63|1942.63|1963.22|1943.22|1962.51|1942.51|12
1640828900000|2021-12-30 01:48:20|1962.66|1942.66|1962.71|1942.71|1962.79|1942.79|1962.53|1942.53|21
1640828910000|2021-12-30 01:48:30|1962.68|1942.68|1964.06|1944.06|1964.06|1944.06|1962.65|1942.65|25
1640828920000|2021-12-30 01:48:40|1964.22|1944.22|1965.95|1945.95|1965.95|1945.95|1964.22|1944.22|22
1640828930000|2021-12-30 01:48:50|1966.05|1946.05|1966.43|1946.43|1966.43|1946.43|1966.05|1946.05|4
1640828940000|2021-12-30 01:49:00|1966.4|1946.4|1967.48|1947.48|1968.6|1948.6|1966.4|1946.4|28
1640828950000|2021-12-30 01:49:10|1967.49|1947.49|1967.44|1947.44|1968.19|1948.19|1967.42|1947.42|23
1640828960000|2021-12-30 01:49:20|1967.46|1947.46|1967.3|1947.3|1967.51|1947.51|1966.64|1946.64|27
1640828970000|2021-12-30 01:49:30|1967.22|1947.22|1967.38|1947.38|1967.94|1947.94|1967.16|1947.16|19
1640828980000|2021-12-30 01:49:40|1967.39|1947.39|1968.14|1948.14|1968.2|1948.2|1967.38|1947.38|23
1640828990000|2021-12-30 01:49:50|1968.15|1948.15|1968.5|1948.5|1968.55|1948.55|1967.62|1947.62|22
1640829000000|2021-12-30 01:50:00|1968.43|1948.43|1968.5|1948.5|1968.5|1948.5|1968.43|1948.43|2
1640829010000|2021-12-30 01:50:10|1969.26|1949.26|1968.91|1948.91|1969.26|1949.26|1968.54|1948.54|13
1640829020000|2021-12-30 01:50:20|1968.92|1948.92|1968.7|1948.7|1969.04|1949.04|1968.49|1948.49|14
1640829030000|2021-12-30 01:50:30|1968.71|1948.71|1969.37|1949.37|1969.37|1949.37|1968.55|1948.55|21
1640829040000|2021-12-30 01:50:40|1969.26|1949.26|1967.84|1947.84|1969.26|1949.26|1967.82|1947.82|27
1640829050000|2021-12-30 01:50:50|1968.02|1948.02|1967.15|1947.15|1968.37|1948.37|1966.71|1946.71|24
1640829060000|2021-12-30 01:51:00|1967.36|1947.36|1967.72|1947.72|1968.5|1948.5|1967.36|1947.36|29
1640829070000|2021-12-30 01:51:10|1967.87|1947.87|1967.83|1947.83|1967.96|1947.96|1967.77|1947.77|23
1640829080000|2021-12-30 01:51:20|1967.85|1947.85|1967.99|1947.99|1968.06|1948.06|1967.85|1947.85|19
1640829090000|2021-12-30 01:51:30|1967.98|1947.98|1968.22|1948.22|1968.25|1948.25|1967.98|1947.98|13
1640829100000|2021-12-30 01:51:40|1968.21|1948.21|1967.49|1947.49|1968.22|1948.22|1967.42|1947.42|19
1640829110000|2021-12-30 01:51:50|1967.5|1947.5|1967.94|1947.94|1967.94|1947.94|1967.5|1947.5|25
1640829120000|2021-12-30 01:52:00|1968.1|1948.1|1968.45|1948.45|1968.55|1948.55|1968.1|1948.1|23
1640829130000|2021-12-30 01:52:10|1968.46|1948.46|1968.45|1948.45|1968.51|1948.51|1968.4|1948.4|23
1640829140000|2021-12-30 01:52:20|1968.46|1948.46|1968.49|1948.49|1968.54|1948.54|1968.42|1948.42|20
1640829150000|2021-12-30 01:52:30|1968.54|1948.54|1968.45|1948.45|1968.54|1948.54|1968.38|1948.38|17
1640829160000|2021-12-30 01:52:40|1968.43|1948.43|1966.74|1946.74|1968.43|1948.43|1966.73|1946.73|27
1640829170000|2021-12-30 01:52:50|1966.75|1946.75|1966.96|1946.96|1967.26|1947.26|1966.75|1946.75|22
1640829180000|2021-12-30 01:53:00|1966.99|1946.99|1968.63|1948.63|1968.63|1948.63|1966.95|1946.95|27
1640829190000|2021-12-30 01:53:10|1968.91|1948.91|1968.59|1948.59|1968.98|1948.98|1968.49|1948.49|26
1640829200000|2021-12-30 01:53:20|1968.62|1948.62|1968.31|1948.31|1968.64|1948.64|1967.81|1947.81|23
1640829210000|2021-12-30 01:53:30|1968.3|1948.3|1968.14|1948.14|1968.3|1948.3|1968.08|1948.08|19
1640829220000|2021-12-30 01:53:40|1968.06|1948.06|1967.88|1947.88|1968.06|1948.06|1967.76|1947.76|21
1640829230000|2021-12-30 01:53:50|1967.87|1947.87|1969.07|1949.07|1969.07|1949.07|1967.82|1947.82|21
1640829240000|2021-12-30 01:54:00|1968.94|1948.94|1968.91|1948.91|1969.09|1949.09|1968.62|1948.62|27
1640829250000|2021-12-30 01:54:10|1968.93|1948.93|1969.11|1949.11|1969.23|1949.23|1968.93|1948.93|15
1640829260000|2021-12-30 01:54:20|1969.13|1949.13|1968.68|1948.68|1969.24|1949.24|1968.49|1948.49|21
1640829270000|2021-12-30 01:54:30|1968.71|1948.71|1968.55|1948.55|1969.16|1949.16|1968.55|1948.55|34
1640829280000|2021-12-30 01:54:40|1968.56|1948.56|1965.87|1945.87|1968.56|1948.56|1965.72|1945.72|26
1640829290000|2021-12-30 01:54:50|1966.04|1946.04|1966.04|1946.04|1966.08|1946.08|1965.91|1945.91|19
1640829300000|2021-12-30 01:55:00|1965.92|1945.92|1963.59|1943.59|1966.04|1946.04|1963.57|1943.57|25
1640829310000|2021-12-30 01:55:10|1963.58|1943.58|1962.99|1942.99|1963.62|1943.62|1962.95|1942.95|19
1640829320000|2021-12-30 01:55:20|1963.07|1943.07|1962.81|1942.81|1963.45|1943.45|1962.79|1942.79|22
1640829330000|2021-12-30 01:55:30|1962.79|1942.79|1962.59|1942.59|1962.79|1942.79|1962.06|1942.06|14
1640829340000|2021-12-30 01:55:40|1962.58|1942.58|1962.22|1942.22|1962.58|1942.58|1962.14|1942.14|11
1640829350000|2021-12-30 01:55:50|1962.72|1942.72|1962.63|1942.63|1962.75|1942.75|1962.5|1942.5|20
1640829360000|2021-12-30 01:56:00|1962.65|1942.65|1963.16|1943.16|1963.44|1943.44|1962.58|1942.58|19
1640829370000|2021-12-30 01:56:10|1963.13|1943.13|1963.69|1943.69|1963.69|1943.69|1963.11|1943.11|26
1640829380000|2021-12-30 01:56:20|1963.92|1943.92|1962.71|1942.71|1964.28|1944.28|1962.71|1942.71|31
1640829390000|2021-12-30 01:56:30|1962.68|1942.68|1961.75|1941.75|1962.68|1942.68|1961.75|1941.75|15
1640829400000|2021-12-30 01:56:40|1961.63|1941.63|1959.41|1939.41|1961.63|1941.63|1959.31|1939.31|20
1640829410000|2021-12-30 01:56:50|1959.4|1939.4|1959.53|1939.53|1959.55|1939.55|1959.39|1939.39|21
1640829420000|2021-12-30 01:57:00|1959.57|1939.57|1959.44|1939.44|1959.57|1939.57|1959.35|1939.35|16
1640829430000|2021-12-30 01:57:10|1959.13|1939.13|1959.14|1939.14|1959.14|1939.14|1959.05|1939.05|4
1640829440000|2021-12-30 01:57:20|1958.81|1938.81|1958.48|1938.48|1959.01|1939.01|1958.45|1938.45|13
1640829450000|2021-12-30 01:57:30|1958.25|1938.25|1958.27|1938.27|1958.32|1938.32|1958.18|1938.18|17
1640829460000|2021-12-30 01:57:40|1958.9|1938.9|1958.91|1938.91|1959.17|1939.17|1958.44|1938.44|25
1640829470000|2021-12-30 01:57:50|1959.03|1939.03|1958.46|1938.46|1959.14|1939.14|1958.46|1938.46|21
1640829480000|2021-12-30 01:58:00|1958.37|1938.37|1958.41|1938.41|1958.46|1938.46|1957.82|1937.82|19
1640829490000|2021-12-30 01:58:10|1958.4|1938.4|1958.08|1938.08|1959.15|1939.15|1958.08|1938.08|20
1640829500000|2021-12-30 01:58:20|1958.09|1938.09|1958.2|1938.2|1958.42|1938.42|1957.81|1937.81|30
1640829510000|2021-12-30 01:58:30|1958.19|1938.19|1958.38|1938.38|1958.41|1938.41|1958.16|1938.16|8
1640829520000|2021-12-30 01:58:40|1958.39|1938.39|1958.59|1938.59|1958.73|1938.73|1958.39|1938.39|15
1640829530000|2021-12-30 01:58:50|1958.79|1938.79|1956.04|1936.04|1958.83|1938.83|1956.04|1936.04|26
1640829540000|2021-12-30 01:59:00|1956.18|1936.18|1956.85|1936.85|1956.85|1936.85|1956.07|1936.07|30
1640829550000|2021-12-30 01:59:10|1957.01|1937.01|1957.57|1937.57|1957.68|1937.68|1957.01|1937.01|24
1640829560000|2021-12-30 01:59:20|1957.53|1937.53|1957.59|1937.59|1957.89|1937.89|1957.5|1937.5|13
1640829570000|2021-12-30 01:59:30|1957.61|1937.61|1956.8|1936.8|1957.61|1937.61|1956.8|1936.8|20
1640829580000|2021-12-30 01:59:40|1956.82|1936.82|1956.53|1936.53|1956.93|1936.93|1956.53|1936.53|5
1640829590000|2021-12-30 01:59:50|1956.55|1936.55|1956.55|1936.55|1956.55|1936.55|1956.55|1936.55|1
1640829600000|2021-12-30 02:00:00|1956.3|1936.3|1956.28|1936.28|1956.3|1936.3|1955.44|1935.44|20
1640829610000|2021-12-30 02:00:10|1956.23|1936.23|1956.78|1936.78|1956.97|1936.97|1956.23|1936.23|27
1640829620000|2021-12-30 02:00:20|1956.83|1936.83|1958.23|1938.23|1958.36|1938.36|1956.83|1936.83|16
1640829630000|2021-12-30 02:00:30|1958.27|1938.27|1958.5|1938.5|1958.63|1938.63|1958.27|1938.27|7
1640829640000|2021-12-30 02:00:40|1958.96|1938.96|1959.29|1939.29|1959.45|1939.45|1958.93|1938.93|23
1640829650000|2021-12-30 02:00:50|1959.56|1939.56|1957.6|1937.6|1959.69|1939.69|1957.32|1937.32|28
1640829660000|2021-12-30 02:01:00|1957.63|1937.63|1957.39|1937.39|1957.63|1937.63|1957.27|1937.27|27
1640829670000|2021-12-30 02:01:10|1957.38|1937.38|1957.46|1937.46|1957.5|1937.5|1956.92|1936.92|34
1640829680000|2021-12-30 02:01:20|1957.47|1937.47|1958.39|1938.39|1958.39|1938.39|1957.42|1937.42|21
1640829690000|2021-12-30 02:01:30|1958.4|1938.4|1959.37|1939.37|1959.39|1939.39|1958.4|1938.4|29
1640829700000|2021-12-30 02:01:40|1959.42|1939.42|1957.41|1937.41|1959.42|1939.42|1957.41|1937.41|28
1640829710000|2021-12-30 02:01:50|1957.43|1937.43|1957.35|1937.35|1957.47|1937.47|1956.78|1936.78|27
1640829720000|2021-12-30 02:02:00|1957.34|1937.34|1957.76|1937.76|1957.76|1937.76|1956.95|1936.95|26
1640829730000|2021-12-30 02:02:10|1957.52|1937.52|1956.6|1936.6|1957.52|1937.52|1956.6|1936.6|28
1640829740000|2021-12-30 02:02:20|1956.52|1936.52|1956.38|1936.38|1956.62|1936.62|1956.3|1936.3|15
1640829750000|2021-12-30 02:02:30|1956.54|1936.54|1957.62|1937.62|1957.99|1937.99|1956.42|1936.42|27
1640829760000|2021-12-30 02:02:40|1957.58|1937.58|1957.56|1937.56|1957.72|1937.72|1957.46|1937.46|9
1640829770000|2021-12-30 02:02:50|1957.57|1937.57|1957.08|1937.08|1957.59|1937.59|1956.72|1936.72|23
1640829780000|2021-12-30 02:03:00|1956.99|1936.99|1957.04|1937.04|1957.04|1937.04|1956.7|1936.7|26
1640829790000|2021-12-30 02:03:10|1957.06|1937.06|1955.6|1935.6|1957.06|1937.06|1955.6|1935.6|19
1640829800000|2021-12-30 02:03:20|1955.72|1935.72|1954.79|1934.79|1955.72|1935.72|1954.67|1934.67|9
1640829810000|2021-12-30 02:03:30|1954.51|1934.51|1953.52|1933.52|1954.51|1934.51|1953.45|1933.45|11
1640829820000|2021-12-30 02:03:40|1953.43|1933.43|1952.83|1932.83|1953.52|1933.52|1952.68|1932.68|20
1640829830000|2021-12-30 02:03:50|1952.69|1932.69|1953.22|1933.22|1953.22|1933.22|1952.63|1932.63|24
1640829840000|2021-12-30 02:04:00|1953.13|1933.13|1953.36|1933.36|1953.57|1933.57|1953.08|1933.08|20
1640829850000|2021-12-30 02:04:10|1953.26|1933.26|1952.79|1932.79|1953.49|1933.49|1952.71|1932.71|23
1640829860000|2021-12-30 02:04:20|1952.83|1932.83|1950.74|1930.74|1952.97|1932.97|1950.57|1930.57|30
1640829870000|2021-12-30 02:04:30|1950.67|1930.67|1950.41|1930.41|1950.69|1930.69|1949.89|1929.89|30
1640829880000|2021-12-30 02:04:40|1950.42|1930.42|1950.43|1930.43|1950.66|1930.66|1950.39|1930.39|29
1640829890000|2021-12-30 02:04:50|1950.45|1930.45|1949.07|1929.07|1951.04|1931.04|1949.07|1929.07|32
1640829900000|2021-12-30 02:05:00|1949.06|1929.06|1949.53|1929.53|1949.71|1929.71|1948.89|1928.89|29
1640829910000|2021-12-30 02:05:10|1949.41|1929.41|1947.94|1927.94|1949.66|1929.66|1947.93|1927.93|23
1640829920000|2021-12-30 02:05:20|1947.11|1927.11|1943.88|1923.88|1947.4|1927.4|1943.52|1923.52|29
1640829930000|2021-12-30 02:05:30|1944.55|1924.55|1945.91|1925.91|1945.91|1925.91|1944.55|1924.55|33
1640829940000|2021-12-30 02:05:40|1945.95|1925.95|1944.84|1924.84|1946.52|1926.52|1944.84|1924.84|37
1640829950000|2021-12-30 02:05:50|1944.87|1924.87|1944.07|1924.07|1944.89|1924.89|1942.98|1922.98|29
1640829960000|2021-12-30 02:06:00|1944.29|1924.29|1945.39|1925.39|1945.44|1925.44|1944.29|1924.29|31
1640829970000|2021-12-30 02:06:10|1945.36|1925.36|1944.51|1924.51|1945.48|1925.48|1944.51|1924.51|31
1640829980000|2021-12-30 02:06:20|1944.53|1924.53|1944.61|1924.61|1945.3|1925.3|1944.51|1924.51|29
1640829990000|2021-12-30 02:06:30|1944.85|1924.85|1945.28|1925.28|1945.5|1925.5|1944.69|1924.69|29
1640830000000|2021-12-30 02:06:40|1945.26|1925.26|1944.71|1924.71|1945.34|1925.34|1944.66|1924.66|29
1640830010000|2021-12-30 02:06:50|1944.66|1924.66|1943.77|1923.77|1944.75|1924.75|1943.77|1923.77|22
1640830020000|2021-12-30 02:07:00|1943.75|1923.75|1941.86|1921.86|1943.88|1923.88|1941.86|1921.86|27
1640830030000|2021-12-30 02:07:10|1941.68|1921.68|1939.6|1919.6|1941.68|1921.68|1939.52|1919.52|32
1640830040000|2021-12-30 02:07:20|1938.95|1918.95|1940.24|1920.24|1940.79|1920.79|1938.95|1918.95|27
1640830050000|2021-12-30 02:07:30|1940.39|1920.39|1942.77|1922.77|1942.78|1922.78|1940.35|1920.35|21
1640830060000|2021-12-30 02:07:40|1942.79|1922.79|1944.2|1924.2|1944.85|1924.85|1942.74|1922.74|37
1640830070000|2021-12-30 02:07:50|1944.22|1924.22|1944.1|1924.1|1944.39|1924.39|1944.09|1924.09|24
1640830080000|2021-12-30 02:08:00|1944.09|1924.09|1944.96|1924.96|1945.38|1925.38|1944.07|1924.07|18
1640830090000|2021-12-30 02:08:10|1944.47|1924.47|1943.97|1923.97|1945.09|1925.09|1943.97|1923.97|13
1640830100000|2021-12-30 02:08:20|1943.98|1923.98|1942.51|1922.51|1943.98|1923.98|1942.5|1922.5|17
1640830110000|2021-12-30 02:08:30|1942.53|1922.53|1942.57|1922.57|1942.74|1922.74|1942.53|1922.53|20
1640830120000|2021-12-30 02:08:40|1942.63|1922.63|1943.96|1923.96|1944.58|1924.58|1942.43|1922.43|31
1640830130000|2021-12-30 02:08:50|1943.74|1923.74|1944.07|1924.07|1944.44|1924.44|1943.67|1923.67|28
1640830140000|2021-12-30 02:09:00|1944.08|1924.08|1944.26|1924.26|1944.26|1924.26|1943.73|1923.73|25
1640830150000|2021-12-30 02:09:10|1944.42|1924.42|1943.82|1923.82|1944.78|1924.78|1943.82|1923.82|30
1640830160000|2021-12-30 02:09:20|1943.9|1923.9|1940.46|1920.46|1943.9|1923.9|1939.93|1919.93|36
1640830170000|2021-12-30 02:09:30|1940.35|1920.35|1941.33|1921.33|1941.51|1921.51|1940.35|1920.35|29
1640830180000|2021-12-30 02:09:40|1941.16|1921.16|1942.3|1922.3|1942.3|1922.3|1940.87|1920.87|33
1640830190000|2021-12-30 02:09:50|1942.31|1922.31|1942.02|1922.02|1942.35|1922.35|1941.38|1921.38|29
1640830200000|2021-12-30 02:10:00|1942.03|1922.03|1941.8|1921.8|1942.04|1922.04|1941.36|1921.36|25
1640830210000|2021-12-30 02:10:10|1941.95|1921.95|1942.37|1922.37|1942.44|1922.44|1941.27|1921.27|30
1640830220000|2021-12-30 02:10:20|1942.42|1922.42|1942.46|1922.46|1942.47|1922.47|1942.27|1922.27|12
1640830230000|2021-12-30 02:10:30|1942.48|1922.48|1941.55|1921.55|1942.5|1922.5|1941.09|1921.09|16
1640830240000|2021-12-30 02:10:40|1941.36|1921.36|1941.44|1921.44|1941.55|1921.55|1941.36|1921.36|5
1640830250000|2021-12-30 02:10:50|1941.39|1921.39|1940.64|1920.64|1941.39|1921.39|1940.09|1920.09|23
1640830260000|2021-12-30 02:11:00|1940.66|1920.66|1942.11|1922.11|1942.11|1922.11|1940.53|1920.53|32
1640830270000|2021-12-30 02:11:10|1942.37|1922.37|1942.71|1922.71|1942.86|1922.86|1942.15|1922.15|15
1640830280000|2021-12-30 02:11:20|1942.61|1922.61|1944.26|1924.26|1944.91|1924.91|1942.43|1922.43|25
1640830290000|2021-12-30 02:11:30|1944.17|1924.17|1944.19|1924.19|1944.76|1924.76|1943.91|1923.91|31
1640830300000|2021-12-30 02:11:40|1944.17|1924.17|1943.47|1923.47|1944.17|1924.17|1943.41|1923.41|23
1640830310000|2021-12-30 02:11:50|1943.43|1923.43|1944.47|1924.47|1945.28|1925.28|1943.36|1923.36|32
1640830320000|2021-12-30 02:12:00|1944.48|1924.48|1945.37|1925.37|1945.56|1925.56|1944.34|1924.34|27
1640830330000|2021-12-30 02:12:10|1945.5|1925.5|1945.13|1925.13|1946.28|1926.28|1945.13|1925.13|14
1640830340000|2021-12-30 02:12:20|1945.07|1925.07|1945.4|1925.4|1945.53|1925.53|1944.84|1924.84|18
1640830350000|2021-12-30 02:12:30|1945.42|1925.42|1945.42|1925.42|1945.47|1925.47|1945.3|1925.3|10
1640830360000|2021-12-30 02:12:40|1945.37|1925.37|1944.69|1924.69|1945.39|1925.39|1944.58|1924.58|18
1640830370000|2021-12-30 02:12:50|1944.72|1924.72|1942.81|1922.81|1944.72|1924.72|1942.58|1922.58|23
1640830380000|2021-12-30 02:13:00|1942.89|1922.89|1943.44|1923.44|1943.49|1923.49|1942.89|1922.89|21
1640830390000|2021-12-30 02:13:10|1943.47|1923.47|1943.41|1923.41|1943.53|1923.53|1943.31|1923.31|12
1640830400000|2021-12-30 02:13:20|1943.29|1923.29|1941.55|1921.55|1943.44|1923.44|1941.55|1921.55|16
1640830410000|2021-12-30 02:13:30|1941.46|1921.46|1938.9|1918.9|1941.46|1921.46|1938.87|1918.87|31
1640830420000|2021-12-30 02:13:40|1939.44|1919.44|1936.29|1916.29|1939.44|1919.44|1936.29|1916.29|32
1640830430000|2021-12-30 02:13:50|1936.28|1916.28|1937.42|1917.42|1938.11|1918.11|1936.23|1916.23|34
1640830440000|2021-12-30 02:14:00|1937.4|1917.4|1938.42|1918.42|1938.42|1918.42|1937.37|1917.37|18
1640830450000|2021-12-30 02:14:10|1938.43|1918.43|1939.03|1919.03|1939.03|1919.03|1938.35|1918.35|19
1640830460000|2021-12-30 02:14:20|1939.23|1919.23|1938.57|1918.57|1939.93|1919.93|1938.53|1918.53|28
1640830470000|2021-12-30 02:14:30|1938.59|1918.59|1936.5|1916.5|1938.6|1918.6|1936.5|1916.5|25
1640830480000|2021-12-30 02:14:40|1936.51|1916.51|1936.46|1916.46|1936.63|1916.63|1936.16|1916.16|17
1640830490000|2021-12-30 02:14:50|1936.45|1916.45|1938|1918|1938.32|1918.32|1936.45|1916.45|30
1640830500000|2021-12-30 02:15:00|1938.07|1918.07|1938.09|1918.09|1938.5|1918.5|1937.34|1917.34|34
1640830510000|2021-12-30 02:15:10|1938.26|1918.26|1941.81|1921.81|1942.83|1922.83|1938.09|1918.09|36
1640830520000|2021-12-30 02:15:20|1941.9|1921.9|1941.78|1921.78|1943.52|1923.52|1941.11|1921.11|35
1640830530000|2021-12-30 02:15:30|1941.75|1921.75|1941.82|1921.82|1941.82|1921.82|1941.33|1921.33|32
1640830540000|2021-12-30 02:15:40|1941.77|1921.77|1941.85|1921.85|1942.36|1922.36|1941.77|1921.77|30
1640830550000|2021-12-30 02:15:50|1941.79|1921.79|1938.75|1918.75|1941.79|1921.79|1938.68|1918.68|32
1640830560000|2021-12-30 02:16:00|1938.73|1918.73|1940.61|1920.61|1940.66|1920.66|1938.25|1918.25|34
1640830570000|2021-12-30 02:16:10|1940.83|1920.83|1941.32|1921.32|1941.32|1921.32|1940.83|1920.83|27
1640830580000|2021-12-30 02:16:20|1941.31|1921.31|1941.78|1921.78|1942.33|1922.33|1941.12|1921.12|28
1640830590000|2021-12-30 02:16:30|1941.79|1921.79|1940.59|1920.59|1941.8|1921.8|1939.94|1919.94|35
1640830600000|2021-12-30 02:16:40|1940.67|1920.67|1941.46|1921.46|1941.75|1921.75|1940.53|1920.53|33
1640830610000|2021-12-30 02:16:50|1941.35|1921.35|1941.35|1921.35|1941.43|1921.43|1941.06|1921.06|23
1640830620000|2021-12-30 02:17:00|1941.36|1921.36|1941.45|1921.45|1941.58|1921.58|1941.26|1921.26|17
1640830630000|2021-12-30 02:17:10|1941.43|1921.43|1942.07|1922.07|1942.11|1922.11|1941.23|1921.23|30
1640830640000|2021-12-30 02:17:20|1942.09|1922.09|1942.02|1922.02|1942.4|1922.4|1941.47|1921.47|35
1640830650000|2021-12-30 02:17:30|1942.03|1922.03|1942.35|1922.35|1942.4|1922.4|1941.92|1921.92|25
1640830660000|2021-12-30 02:17:40|1942.3|1922.3|1940.11|1920.11|1942.43|1922.43|1940.03|1920.03|26
1640830670000|2021-12-30 02:17:50|1940.18|1920.18|1938.31|1918.31|1940.18|1920.18|1937.66|1917.66|34
1640830680000|2021-12-30 02:18:00|1938.29|1918.29|1938.62|1918.62|1938.62|1918.62|1938.15|1918.15|28
1640830690000|2021-12-30 02:18:10|1938.65|1918.65|1938.72|1918.72|1939.42|1919.42|1938.65|1918.65|32
1640830700000|2021-12-30 02:18:20|1938.65|1918.65|1939.57|1919.57|1939.61|1919.61|1938.63|1918.63|20
1640830710000|2021-12-30 02:18:30|1939.59|1919.59|1939.68|1919.68|1939.76|1919.76|1939.51|1919.51|18
1640830720000|2021-12-30 02:18:40|1939.76|1919.76|1940.5|1920.5|1941.32|1921.32|1939.44|1919.44|28
1640830730000|2021-12-30 02:18:50|1940.53|1920.53|1940.96|1920.96|1940.96|1920.96|1940.46|1920.46|11
1640830740000|2021-12-30 02:19:00|1940.86|1920.86|1940.64|1920.64|1940.86|1920.86|1940.53|1920.53|9
1640830750000|2021-12-30 02:19:10|1940.55|1920.55|1941.18|1921.18|1941.4|1921.4|1940.53|1920.53|22
1640830760000|2021-12-30 02:19:20|1941.19|1921.19|1941.16|1921.16|1941.22|1921.22|1941.16|1921.16|7
1640830770000|2021-12-30 02:19:30|1941.04|1921.04|1941.35|1921.35|1941.57|1921.57|1941.04|1921.04|21
1640830780000|2021-12-30 02:19:40|1941.33|1921.33|1940.69|1920.69|1941.38|1921.38|1940.63|1920.63|10
1640830790000|2021-12-30 02:19:50|1940.6|1920.6|1937.8|1917.8|1940.67|1920.67|1937.8|1917.8|11
1640830800000|2021-12-30 02:20:00|1937.94|1917.94|1937.12|1917.12|1938.43|1918.43|1936.1|1916.1|32
1640830810000|2021-12-30 02:20:10|1936.99|1916.99|1938.29|1918.29|1938.56|1918.56|1936.79|1916.79|33
1640830820000|2021-12-30 02:20:20|1939.29|1919.29|1939.41|1919.41|1939.43|1919.43|1938.27|1918.27|36
1640830830000|2021-12-30 02:20:30|1939.37|1919.37|1937.77|1917.77|1939.37|1919.37|1937.75|1917.75|37
1640830840000|2021-12-30 02:20:40|1937.74|1917.74|1937.83|1917.83|1938.5|1918.5|1937.71|1917.71|21
1640830850000|2021-12-30 02:20:50|1937.82|1917.82|1937.75|1917.75|1938.46|1918.46|1937.45|1917.45|23
1640830860000|2021-12-30 02:21:00|1937.73|1917.73|1937.6|1917.6|1937.75|1917.75|1937.56|1917.56|15
1640830870000|2021-12-30 02:21:10|1937.58|1917.58|1938.91|1918.91|1938.91|1918.91|1937.57|1917.57|26
1640830880000|2021-12-30 02:21:20|1938.98|1918.98|1939.18|1919.18|1939.19|1919.19|1938.98|1918.98|8
1640830890000|2021-12-30 02:21:30|1939.45|1919.45|1939.5|1919.5|1939.5|1919.5|1939.37|1919.37|5
1640830900000|2021-12-30 02:21:40|1939.47|1919.47|1940.9|1920.9|1941.07|1921.07|1939.47|1919.47|24
1640830910000|2021-12-30 02:21:50|1940.86|1920.86|1940.64|1920.64|1941.36|1921.36|1940.46|1920.46|31
1640830920000|2021-12-30 02:22:00|1940.69|1920.69|1941.37|1921.37|1941.38|1921.38|1940.69|1920.69|32
1640830930000|2021-12-30 02:22:10|1941.29|1921.29|1941.5|1921.5|1941.93|1921.93|1941.29|1921.29|22
1640830940000|2021-12-30 02:22:20|1941.52|1921.52|1942.61|1922.61|1942.61|1922.61|1941.45|1921.45|28
1640830950000|2021-12-30 02:22:30|1942.36|1922.36|1942.71|1922.71|1942.71|1922.71|1942.27|1922.27|28
1640830960000|2021-12-30 02:22:40|1942.7|1922.7|1942.43|1922.43|1942.79|1922.79|1942.36|1922.36|22
1640830970000|2021-12-30 02:22:50|1942.36|1922.36|1942.57|1922.57|1942.65|1922.65|1942.02|1922.02|25
1640830980000|2021-12-30 02:23:00|1942.51|1922.51|1942.7|1922.7|1942.76|1922.76|1942.37|1922.37|22
1640830990000|2021-12-30 02:23:10|1942.69|1922.69|1941.54|1921.54|1942.69|1922.69|1941.54|1921.54|16
1640831000000|2021-12-30 02:23:20|1941.57|1921.57|1941.7|1921.7|1941.87|1921.87|1940.94|1920.94|22
1640831010000|2021-12-30 02:23:30|1941.71|1921.71|1941.83|1921.83|1941.94|1921.94|1941.56|1921.56|30
1640831020000|2021-12-30 02:23:40|1941.84|1921.84|1942.75|1922.75|1942.76|1922.76|1941.84|1921.84|12
1640831030000|2021-12-30 02:23:50|1942.64|1922.64|1942.33|1922.33|1942.67|1922.67|1942.22|1922.22|13
1640831040000|2021-12-30 02:24:00|1942.25|1922.25|1942.41|1922.41|1942.44|1922.44|1941.95|1921.95|21
1640831050000|2021-12-30 02:24:10|1942.42|1922.42|1942.41|1922.41|1942.5|1922.5|1942.36|1922.36|6
1640831060000|2021-12-30 02:24:20|1942.37|1922.37|1941.33|1921.33|1942.41|1922.41|1941.29|1921.29|14
1640831070000|2021-12-30 02:24:30|1941.29|1921.29|1941.32|1921.32|1941.39|1921.39|1940.86|1920.86|24
1640831080000|2021-12-30 02:24:40|1941.36|1921.36|1941.34|1921.34|1941.4|1921.4|1941.24|1921.24|17
1640831090000|2021-12-30 02:24:50|1941.37|1921.37|1942.32|1922.32|1942.35|1922.35|1941.34|1921.34|28
1640831100000|2021-12-30 02:25:00|1942.33|1922.33|1941.79|1921.79|1942.33|1922.33|1941.53|1921.53|19
1640831110000|2021-12-30 02:25:10|1942|1922|1942.28|1922.28|1942.46|1922.46|1942|1922|11
1640831120000|2021-12-30 02:25:20|1942.43|1922.43|1941.79|1921.79|1942.62|1922.62|1941.79|1921.79|19
1640831130000|2021-12-30 02:25:30|1941.81|1921.81|1942.35|1922.35|1942.42|1922.42|1941.81|1921.81|13
1640831140000|2021-12-30 02:25:40|1942.02|1922.02|1942.49|1922.49|1942.66|1922.66|1942.02|1922.02|12
1640831150000|2021-12-30 02:25:50|1942.59|1922.59|1942.32|1922.32|1942.95|1922.95|1942.32|1922.32|17
1640831160000|2021-12-30 02:26:00|1942.21|1922.21|1941.7|1921.7|1942.3|1922.3|1941.48|1921.48|23
1640831170000|2021-12-30 02:26:10|1942.09|1922.09|1942.1|1922.1|1942.13|1922.13|1941.69|1921.69|17
1640831180000|2021-12-30 02:26:20|1942.09|1922.09|1941.12|1921.12|1942.47|1922.47|1941.08|1921.08|25
1640831190000|2021-12-30 02:26:30|1941.17|1921.17|1941.61|1921.61|1941.61|1921.61|1941.17|1921.17|21
1640831200000|2021-12-30 02:26:40|1941.63|1921.63|1941.56|1921.56|1941.67|1921.67|1941.46|1921.46|19
1640831210000|2021-12-30 02:26:50|1941.58|1921.58|1941.97|1921.97|1942.02|1922.02|1941.58|1921.58|21
1640831220000|2021-12-30 02:27:00|1941.9|1921.9|1942.29|1922.29|1942.29|1922.29|1941.69|1921.69|12
1640831230000|2021-12-30 02:27:10|1942.01|1922.01|1942.22|1922.22|1942.23|1922.23|1942.01|1922.01|11
1640831240000|2021-12-30 02:27:20|1942.16|1922.16|1942.12|1922.12|1942.16|1922.16|1941.68|1921.68|15
1640831250000|2021-12-30 02:27:30|1942.09|1922.09|1942.98|1922.98|1943.12|1923.12|1942.09|1922.09|26
1640831260000|2021-12-30 02:27:40|1943.01|1923.01|1943.45|1923.45|1943.52|1923.52|1942.93|1922.93|27
1640831270000|2021-12-30 02:27:50|1943.55|1923.55|1943.97|1923.97|1944.08|1924.08|1943.29|1923.29|17
1640831280000|2021-12-30 02:28:00|1943.94|1923.94|1943.73|1923.73|1944.48|1924.48|1943.52|1923.52|23
1640831290000|2021-12-30 02:28:10|1943.75|1923.75|1944.25|1924.25|1944.41|1924.41|1943.52|1923.52|27
1640831300000|2021-12-30 02:28:20|1944.35|1924.35|1944.95|1924.95|1944.97|1924.97|1944.35|1924.35|11
1640831310000|2021-12-30 02:28:30|1944.97|1924.97|1945|1925|1945.04|1925.04|1944.92|1924.92|10
1640831320000|2021-12-30 02:28:40|1944.94|1924.94|1944.52|1924.52|1944.99|1924.99|1944.46|1924.46|20
1640831330000|2021-12-30 02:28:50|1944.53|1924.53|1944.54|1924.54|1944.59|1924.59|1944.42|1924.42|21
1640831340000|2021-12-30 02:29:00|1944.53|1924.53|1944.91|1924.91|1945.08|1925.08|1944.38|1924.38|18
1640831350000|2021-12-30 02:29:10|1944.76|1924.76|1945.13|1925.13|1945.34|1925.34|1944.76|1924.76|15
1640831360000|2021-12-30 02:29:20|1945.14|1925.14|1945.31|1925.31|1945.31|1925.31|1945.11|1925.11|12
1640831370000|2021-12-30 02:29:30|1945.15|1925.15|1944.57|1924.57|1945.15|1925.15|1944.49|1924.49|20
1640831380000|2021-12-30 02:29:40|1944.58|1924.58|1943.65|1923.65|1944.65|1924.65|1943.65|1923.65|15
1640831390000|2021-12-30 02:29:50|1943.66|1923.66|1942.86|1922.86|1943.68|1923.68|1942.51|1922.51|34
1640831400000|2021-12-30 02:30:00|1942.85|1922.85|1941.57|1921.57|1942.96|1922.96|1941.46|1921.46|27
1640831410000|2021-12-30 02:30:10|1941.64|1921.64|1942.04|1922.04|1942.39|1922.39|1941.64|1921.64|27
1640831420000|2021-12-30 02:30:20|1942.06|1922.06|1942.21|1922.21|1942.27|1922.27|1942.06|1922.06|21
1640831430000|2021-12-30 02:30:30|1942.28|1922.28|1942.45|1922.45|1942.45|1922.45|1941.55|1921.55|27
1640831440000|2021-12-30 02:30:40|1942.4|1922.4|1941.56|1921.56|1942.4|1922.4|1941.56|1921.56|30
1640831450000|2021-12-30 02:30:50|1941.43|1921.43|1938.37|1918.37|1941.43|1921.43|1937.8|1917.8|31
1640831460000|2021-12-30 02:31:00|1938.33|1918.33|1938.53|1918.53|1938.91|1918.91|1938.33|1918.33|27
1640831470000|2021-12-30 02:31:10|1938.59|1918.59|1938.12|1918.12|1938.61|1918.61|1938.07|1918.07|15
1640831480000|2021-12-30 02:31:20|1938.13|1918.13|1937.98|1917.98|1938.43|1918.43|1937.96|1917.96|21
1640831490000|2021-12-30 02:31:30|1937.94|1917.94|1938.02|1918.02|1938.31|1918.31|1937.64|1917.64|25
1640831500000|2021-12-30 02:31:40|1937.79|1917.79|1938.4|1918.4|1938.4|1918.4|1937.51|1917.51|24
1640831510000|2021-12-30 02:31:50|1938.41|1918.41|1937.82|1917.82|1938.46|1918.46|1937.64|1917.64|27
1640831520000|2021-12-30 02:32:00|1937.81|1917.81|1937.56|1917.56|1937.89|1917.89|1936.91|1916.91|29
1640831530000|2021-12-30 02:32:10|1937.53|1917.53|1937.98|1917.98|1938.09|1918.09|1937.34|1917.34|26
1640831540000|2021-12-30 02:32:20|1938.06|1918.06|1940.07|1920.07|1940.2|1920.2|1938.06|1918.06|24
1640831550000|2021-12-30 02:32:30|1940.02|1920.02|1939.68|1919.68|1940.07|1920.07|1939.68|1919.68|24
1640831560000|2021-12-30 02:32:40|1939.81|1919.81|1940.99|1920.99|1941|1921|1939.81|1919.81|14
1640831570000|2021-12-30 02:32:50|1941.04|1921.04|1942.24|1922.24|1942.24|1922.24|1941.04|1921.04|11
1640831580000|2021-12-30 02:33:00|1942.11|1922.11|1942.11|1922.11|1942.47|1922.47|1942.04|1922.04|18
1640831590000|2021-12-30 02:33:10|1942.17|1922.17|1942.94|1922.94|1943.19|1923.19|1942.09|1922.09|19
1640831600000|2021-12-30 02:33:20|1942.95|1922.95|1943.12|1923.12|1943.23|1923.23|1942.75|1922.75|21
1640831610000|2021-12-30 02:33:30|1943.17|1923.17|1943.36|1923.36|1943.37|1923.37|1943.07|1923.07|21
1640831620000|2021-12-30 02:33:40|1943.37|1923.37|1943.69|1923.69|1943.69|1923.69|1943.29|1923.29|16
1640831630000|2021-12-30 02:33:50|1944.24|1924.24|1944.44|1924.44|1944.45|1924.45|1944.24|1924.24|6
1640831640000|2021-12-30 02:34:00|1944.34|1924.34|1944.32|1924.32|1944.75|1924.75|1944.28|1924.28|21
1640831650000|2021-12-30 02:34:10|1944.19|1924.19|1944.19|1924.19|1944.19|1924.19|1944.05|1924.05|20
1640831660000|2021-12-30 02:34:20|1944.16|1924.16|1944.15|1924.15|1944.22|1924.22|1944.05|1924.05|13
1640831670000|2021-12-30 02:34:30|1944.19|1924.19|1944.72|1924.72|1944.72|1924.72|1944.18|1924.18|12
1640831680000|2021-12-30 02:34:40|1944.48|1924.48|1944.61|1924.61|1944.67|1924.67|1944.48|1924.48|18
1640831690000|2021-12-30 02:34:50|1944.86|1924.86|1945.41|1925.41|1945.41|1925.41|1944.86|1924.86|15
1640831700000|2021-12-30 02:35:00|1945.48|1925.48|1946.37|1926.37|1946.37|1926.37|1945.46|1925.46|25
1640831710000|2021-12-30 02:35:10|1946.26|1926.26|1945.89|1925.89|1946.26|1926.26|1945.89|1925.89|9
1640831720000|2021-12-30 02:35:20|1945.94|1925.94|1945.94|1925.94|1945.96|1925.96|1945.92|1925.92|5
1640831730000|2021-12-30 02:35:30|1946.01|1926.01|1946.11|1926.11|1946.11|1926.11|1945.92|1925.92|11
1640831740000|2021-12-30 02:35:40|1946.2|1926.2|1945.06|1925.06|1946.2|1926.2|1944.76|1924.76|25
1640831750000|2021-12-30 02:35:50|1945.34|1925.34|1945.35|1925.35|1945.35|1925.35|1945.1|1925.1|18
1640831760000|2021-12-30 02:36:00|1945.34|1925.34|1945.23|1925.23|1945.34|1925.34|1945.05|1925.05|12
1640831770000|2021-12-30 02:36:10|1945.11|1925.11|1944.51|1924.51|1945.13|1925.13|1944.11|1924.11|18
1640831780000|2021-12-30 02:36:20|1944.53|1924.53|1945.26|1925.26|1945.29|1925.29|1944.53|1924.53|16
1640831790000|2021-12-30 02:36:30|1945.42|1925.42|1944.76|1924.76|1945.42|1925.42|1944.71|1924.71|14
1640831800000|2021-12-30 02:36:40|1944.74|1924.74|1944.61|1924.61|1944.8|1924.8|1944.49|1924.49|12
1640831810000|2021-12-30 02:36:50|1944.66|1924.66|1944.77|1924.77|1944.96|1924.96|1944.66|1924.66|16
1640831820000|2021-12-30 02:37:00|1944.8|1924.8|1944.87|1924.87|1945.18|1925.18|1944.74|1924.74|23
1640831830000|2021-12-30 02:37:10|1944.76|1924.76|1943.17|1923.17|1944.78|1924.78|1942.85|1922.85|27
1640831840000|2021-12-30 02:37:20|1942.79|1922.79|1941.21|1921.21|1942.79|1922.79|1941.16|1921.16|26
1640831850000|2021-12-30 02:37:30|1941.46|1921.46|1942.26|1922.26|1942.26|1922.26|1941.21|1921.21|25
1640831860000|2021-12-30 02:37:40|1942.45|1922.45|1942.5|1922.5|1942.65|1922.65|1942.14|1922.14|20
1640831870000|2021-12-30 02:37:50|1942.49|1922.49|1942.43|1922.43|1942.51|1922.51|1942.29|1922.29|25
1640831880000|2021-12-30 02:38:00|1942.44|1922.44|1943|1923|1943.02|1923.02|1942.44|1922.44|15
1640831890000|2021-12-30 02:38:10|1943.01|1923.01|1942.48|1922.48|1943.02|1923.02|1942.48|1922.48|16
1640831900000|2021-12-30 02:38:20|1942.53|1922.53|1942.54|1922.54|1942.96|1922.96|1942.49|1922.49|19
1640831910000|2021-12-30 02:38:30|1942.56|1922.56|1941.3|1921.3|1942.61|1922.61|1941.3|1921.3|25
1640831920000|2021-12-30 02:38:40|1941.43|1921.43|1942.13|1922.13|1942.13|1922.13|1941.23|1921.23|24
1640831930000|2021-12-30 02:38:50|1942.12|1922.12|1942.51|1922.51|1942.52|1922.52|1942.12|1922.12|11
1640831940000|2021-12-30 02:39:00|1942.52|1922.52|1941.78|1921.78|1942.52|1922.52|1941.71|1921.71|22
1640831950000|2021-12-30 02:39:10|1941.85|1921.85|1941.9|1921.9|1942.46|1922.46|1941.85|1921.85|16
1640831960000|2021-12-30 02:39:20|1941.89|1921.89|1941.99|1921.99|1942.13|1922.13|1941.74|1921.74|18
1640831970000|2021-12-30 02:39:30|1942.08|1922.08|1942.35|1922.35|1942.36|1922.36|1942.04|1922.04|14
1640831980000|2021-12-30 02:39:40|1942.34|1922.34|1944.32|1924.32|1944.32|1924.32|1942.34|1922.34|26
1640831990000|2021-12-30 02:39:50|1944.68|1924.68|1944.17|1924.17|1945.05|1925.05|1943.94|1923.94|31
1640832000000|2021-12-30 02:40:00|1944.52|1924.52|1944.29|1924.29|1944.56|1924.56|1943.97|1923.97|24
1640832010000|2021-12-30 02:40:10|1944.28|1924.28|1943.86|1923.86|1944.54|1924.54|1943.79|1923.79|20
1640832020000|2021-12-30 02:40:20|1943.85|1923.85|1944.22|1924.22|1944.22|1924.22|1943.33|1923.33|25
1640832030000|2021-12-30 02:40:30|1944.2|1924.2|1944.52|1924.52|1944.58|1924.58|1944.19|1924.19|25
1640832040000|2021-12-30 02:40:40|1944.51|1924.51|1944.41|1924.41|1944.52|1924.52|1944.12|1924.12|19
1640832050000|2021-12-30 02:40:50|1944.44|1924.44|1944.47|1924.47|1944.47|1924.47|1944.42|1924.42|7
1640832060000|2021-12-30 02:41:00|1944.48|1924.48|1945.24|1925.24|1945.3|1925.3|1944.48|1924.48|21
1640832070000|2021-12-30 02:41:10|1945.26|1925.26|1945.39|1925.39|1945.5|1925.5|1945.26|1925.26|21
1640832080000|2021-12-30 02:41:20|1945.34|1925.34|1944.66|1924.66|1945.34|1925.34|1944.52|1924.52|24
1640832090000|2021-12-30 02:41:30|1944.74|1924.74|1944.67|1924.67|1944.83|1924.83|1944.58|1924.58|22
1640832100000|2021-12-30 02:41:40|1944.66|1924.66|1944.74|1924.74|1944.74|1924.74|1944.53|1924.53|17
1640832110000|2021-12-30 02:41:50|1944.53|1924.53|1945.17|1925.17|1945.28|1925.28|1944.53|1924.53|25
1640832120000|2021-12-30 02:42:00|1945.18|1925.18|1945.49|1925.49|1945.51|1925.51|1945.18|1925.18|8
1640832130000|2021-12-30 02:42:10|1945.38|1925.38|1945.56|1925.56|1945.57|1925.57|1945.38|1925.38|5
1640832140000|2021-12-30 02:42:20|1945.51|1925.51|1945.52|1925.52|1945.57|1925.57|1945.44|1925.44|9
1640832150000|2021-12-30 02:42:30|1945.37|1925.37|1945.57|1925.57|1945.57|1925.57|1945.36|1925.36|18
1640832160000|2021-12-30 02:42:40|1945.72|1925.72|1945.82|1925.82|1945.82|1925.82|1945.69|1925.69|6
1640832170000|2021-12-30 02:42:50|1945.63|1925.63|1945.62|1925.62|1946.15|1926.15|1945.62|1925.62|23
1640832180000|2021-12-30 02:43:00|1945.65|1925.65|1945.41|1925.41|1945.69|1925.69|1945.37|1925.37|19
1640832190000|2021-12-30 02:43:10|1945.43|1925.43|1945.73|1925.73|1945.92|1925.92|1945.43|1925.43|22
1640832200000|2021-12-30 02:43:20|1945.71|1925.71|1946.02|1926.02|1946.04|1926.04|1945.46|1925.46|24
1640832210000|2021-12-30 02:43:30|1945.98|1925.98|1946.07|1926.07|1946.31|1926.31|1945.85|1925.85|22
1640832220000|2021-12-30 02:43:40|1945.78|1925.78|1945.34|1925.34|1945.86|1925.86|1944.99|1924.99|19
1640832230000|2021-12-30 02:43:50|1945.31|1925.31|1944.54|1924.54|1945.31|1925.31|1944.49|1924.49|15
1640832240000|2021-12-30 02:44:00|1944.86|1924.86|1944.86|1924.86|1945.1|1925.1|1944.71|1924.71|13
1640832250000|2021-12-30 02:44:10|1944.5|1924.5|1945.65|1925.65|1946.14|1926.14|1944.5|1924.5|21
1640832260000|2021-12-30 02:44:20|1945.66|1925.66|1945.91|1925.91|1945.99|1925.99|1945.56|1925.56|8
1640832270000|2021-12-30 02:44:30|1946.26|1926.26|1946.99|1926.99|1946.99|1926.99|1946.19|1926.19|8
1640832280000|2021-12-30 02:44:40|1946.83|1926.83|1946.41|1926.41|1946.93|1926.93|1946.36|1926.36|24
1640832290000|2021-12-30 02:44:50|1946.4|1926.4|1946.78|1926.78|1947.2|1927.2|1946.4|1926.4|31
1640832300000|2021-12-30 02:45:00|1946.84|1926.84|1946.96|1926.96|1947.05|1927.05|1946.49|1926.49|27
1640832310000|2021-12-30 02:45:10|1946.75|1926.75|1945.69|1925.69|1946.75|1926.75|1945.69|1925.69|19
1640832320000|2021-12-30 02:45:20|1945.8|1925.8|1944.66|1924.66|1945.8|1925.8|1944.66|1924.66|12
1640832330000|2021-12-30 02:45:30|1944.61|1924.61|1944.9|1924.9|1944.91|1924.91|1944.21|1924.21|11
1640832340000|2021-12-30 02:45:40|1944.91|1924.91|1944.44|1924.44|1944.93|1924.93|1944.35|1924.35|15
1640832350000|2021-12-30 02:45:50|1944.36|1924.36|1945.44|1925.44|1945.5|1925.5|1944.34|1924.34|17
1640832360000|2021-12-30 02:46:00|1945.45|1925.45|1946.39|1926.39|1946.62|1926.62|1945.42|1925.42|14
1640832370000|2021-12-30 02:46:10|1946.47|1926.47|1945.88|1925.88|1946.53|1926.53|1945.79|1925.79|22
1640832380000|2021-12-30 02:46:20|1945.81|1925.81|1946.15|1926.15|1946.19|1926.19|1945.81|1925.81|24
1640832390000|2021-12-30 02:46:30|1946.19|1926.19|1945.36|1925.36|1946.51|1926.51|1945.36|1925.36|19
1640832400000|2021-12-30 02:46:40|1945.32|1925.32|1943.15|1923.15|1945.32|1925.32|1943.13|1923.13|21
1640832410000|2021-12-30 02:46:50|1943.46|1923.46|1943.42|1923.42|1943.55|1923.55|1943.19|1923.19|17
1640832420000|2021-12-30 02:47:00|1943.43|1923.43|1942.59|1922.59|1943.46|1923.46|1942.59|1922.59|13
1640832430000|2021-12-30 02:47:10|1942.56|1922.56|1942.74|1922.74|1942.76|1922.76|1942.53|1922.53|12
1640832440000|2021-12-30 02:47:20|1942.75|1922.75|1942.48|1922.48|1942.75|1922.75|1942|1922|22
1640832450000|2021-12-30 02:47:30|1942.51|1922.51|1942.5|1922.5|1942.53|1922.53|1942.38|1922.38|20
1640832460000|2021-12-30 02:47:40|1942.56|1922.56|1941.75|1921.75|1942.59|1922.59|1941.75|1921.75|20
1640832470000|2021-12-30 02:47:50|1941.72|1921.72|1941.99|1921.99|1941.99|1921.99|1941.55|1921.55|24
1640832480000|2021-12-30 02:48:00|1942.43|1922.43|1944.48|1924.48|1944.63|1924.63|1942.31|1922.31|26
1640832490000|2021-12-30 02:48:10|1944.45|1924.45|1944.46|1924.46|1945.02|1925.02|1943.99|1923.99|27
1640832500000|2021-12-30 02:48:20|1943.25|1923.25|1944.6|1924.6|1944.6|1924.6|1943.25|1923.25|16
1640832510000|2021-12-30 02:48:30|1944.63|1924.63|1944.49|1924.49|1944.75|1924.75|1944.43|1924.43|20
1640832520000|2021-12-30 02:48:40|1944.5|1924.5|1944.55|1924.55|1944.75|1924.75|1944.48|1924.48|28
1640832530000|2021-12-30 02:48:50|1944.74|1924.74|1945.4|1925.4|1945.49|1925.49|1944.74|1924.74|32
1640832540000|2021-12-30 02:49:00|1945.35|1925.35|1945.52|1925.52|1945.52|1925.52|1945.35|1925.35|8
1640832550000|2021-12-30 02:49:10|1945.51|1925.51|1946.3|1926.3|1946.3|1926.3|1945.38|1925.38|10
1640832560000|2021-12-30 02:49:20|1946.24|1926.24|1946.3|1926.3|1946.31|1926.31|1946.24|1926.24|9
1640832570000|2021-12-30 02:49:30|1946.31|1926.31|1945.55|1925.55|1946.4|1926.4|1945.47|1925.47|20
1640832580000|2021-12-30 02:49:40|1945.54|1925.54|1944.64|1924.64|1945.54|1925.54|1944.57|1924.57|18
1640832590000|2021-12-30 02:49:50|1944.66|1924.66|1944.97|1924.97|1944.98|1924.98|1944.66|1924.66|12
1640832600000|2021-12-30 02:50:00|1944.96|1924.96|1945.52|1925.52|1945.52|1925.52|1944.96|1924.96|16
1640832610000|2021-12-30 02:50:10|1945.57|1925.57|1945.41|1925.41|1945.68|1925.68|1945.41|1925.41|12
1640832620000|2021-12-30 02:50:20|1945.48|1925.48|1945.48|1925.48|1945.57|1925.57|1945.48|1925.48|21
1640832630000|2021-12-30 02:50:30|1945.49|1925.49|1945.4|1925.4|1945.57|1925.57|1945.39|1925.39|15
1640832640000|2021-12-30 02:50:40|1945.44|1925.44|1945.63|1925.63|1945.74|1925.74|1945.44|1925.44|9
1640832650000|2021-12-30 02:50:50|1945.61|1925.61|1946.49|1926.49|1946.49|1926.49|1945.51|1925.51|20
1640832660000|2021-12-30 02:51:00|1946.52|1926.52|1946.45|1926.45|1946.52|1926.52|1946.31|1926.31|18
1640832670000|2021-12-30 02:51:10|1946.44|1926.44|1946.34|1926.34|1946.46|1926.46|1946.28|1926.28|14
1640832680000|2021-12-30 02:51:20|1946.35|1926.35|1945.67|1925.67|1946.42|1926.42|1945.64|1925.64|10
1640832690000|2021-12-30 02:51:30|1945.44|1925.44|1945.01|1925.01|1945.44|1925.44|1945.01|1925.01|3
1640832700000|2021-12-30 02:51:40|1945.37|1925.37|1945.23|1925.23|1945.41|1925.41|1945.15|1925.15|12
1640832710000|2021-12-30 02:51:50|1945.38|1925.38|1945.21|1925.21|1945.39|1925.39|1944.99|1924.99|7
1640832720000|2021-12-30 02:52:00|1945.27|1925.27|1945.17|1925.17|1945.65|1925.65|1945.14|1925.14|7
1640832740000|2021-12-30 02:52:20|1945.19|1925.19|1945.18|1925.18|1945.39|1925.39|1945.18|1925.18|7
1640832750000|2021-12-30 02:52:30|1945.22|1925.22|1945.2|1925.2|1945.39|1925.39|1945.2|1925.2|3
1640832770000|2021-12-30 02:52:50|1945.39|1925.39|1945.4|1925.4|1945.4|1925.4|1945.39|1925.39|2
1640832780000|2021-12-30 02:53:00|1945.39|1925.39|1945.29|1925.29|1945.39|1925.39|1944.8|1924.8|9
1640832790000|2021-12-30 02:53:10|1945.44|1925.44|1945.44|1925.44|1945.44|1925.44|1945.29|1925.29|3
1640832800000|2021-12-30 02:53:20|1945.3|1925.3|1945.5|1925.5|1945.58|1925.58|1945.3|1925.3|10
1640832810000|2021-12-30 02:53:30|1945.31|1925.31|1945.5|1925.5|1945.5|1925.5|1945.31|1925.31|2
1640832820000|2021-12-30 02:53:40|1945.31|1925.31|1945.4|1925.4|1945.5|1925.5|1945.27|1925.27|5
1640832830000|2021-12-30 02:53:50|1945.45|1925.45|1946.43|1926.43|1946.43|1926.43|1945.28|1925.28|15
1640832840000|2021-12-30 02:54:00|1946.38|1926.38|1946.51|1926.51|1946.95|1926.95|1946.38|1926.38|20
1640832850000|2021-12-30 02:54:10|1946.35|1926.35|1947.34|1927.34|1947.34|1927.34|1946.35|1926.35|14
1640832860000|2021-12-30 02:54:20|1947.47|1927.47|1947.29|1927.29|1947.47|1927.47|1947.25|1927.25|13
1640832870000|2021-12-30 02:54:30|1947.27|1927.27|1947.27|1927.27|1947.39|1927.39|1947.21|1927.21|8
1640832880000|2021-12-30 02:54:40|1947.12|1927.12|1946.66|1926.66|1947.12|1927.12|1946.51|1926.51|15
1640832890000|2021-12-30 02:54:50|1946.56|1926.56|1946.78|1926.78|1946.83|1926.83|1946.47|1926.47|22
1640832900000|2021-12-30 02:55:00|1946.58|1926.58|1947.38|1927.38|1947.45|1927.45|1946.58|1926.58|14
1640832910000|2021-12-30 02:55:10|1947.32|1927.32|1947.45|1927.45|1947.48|1927.48|1947.21|1927.21|14
1640832920000|2021-12-30 02:55:20|1947.42|1927.42|1948.64|1928.64|1948.67|1928.67|1947.42|1927.42|21
1640832930000|2021-12-30 02:55:30|1948.71|1928.71|1948.35|1928.35|1948.71|1928.71|1948.35|1928.35|28
1640832940000|2021-12-30 02:55:40|1948.34|1928.34|1947.78|1927.78|1948.34|1928.34|1947.7|1927.7|27
1640832950000|2021-12-30 02:55:50|1948.15|1928.15|1948.12|1928.12|1948.19|1928.19|1948.02|1928.02|16
1640832960000|2021-12-30 02:56:00|1948.1|1928.1|1948.19|1928.19|1948.19|1928.19|1948.06|1928.06|14
1640832970000|2021-12-30 02:56:10|1948.32|1928.32|1946.11|1926.11|1948.39|1928.39|1946.11|1926.11|24
1640832980000|2021-12-30 02:56:20|1946.1|1926.1|1944.33|1924.33|1946.12|1926.12|1944.33|1924.33|17
1640832990000|2021-12-30 02:56:30|1944.35|1924.35|1943.37|1923.37|1944.38|1924.38|1942.81|1922.81|25
1640833000000|2021-12-30 02:56:40|1943.24|1923.24|1942.04|1922.04|1943.24|1923.24|1942.04|1922.04|29
1640833010000|2021-12-30 02:56:50|1941.54|1921.54|1941.2|1921.2|1942.07|1922.07|1941.17|1921.17|36
1640833020000|2021-12-30 02:57:00|1941.06|1921.06|1941.34|1921.34|1941.36|1921.36|1940.74|1920.74|25
1640833030000|2021-12-30 02:57:10|1941.33|1921.33|1941.35|1921.35|1941.38|1921.38|1940.93|1920.93|14
1640833040000|2021-12-30 02:57:20|1941.34|1921.34|1941.24|1921.24|1941.34|1921.34|1941.24|1921.24|10
1640833050000|2021-12-30 02:57:30|1941.35|1921.35|1941.35|1921.35|1941.51|1921.51|1940.93|1920.93|16
1640833060000|2021-12-30 02:57:40|1941.32|1921.32|1943.83|1923.83|1943.9|1923.9|1940.95|1920.95|32
1640833070000|2021-12-30 02:57:50|1943.88|1923.88|1943.78|1923.78|1944.87|1924.87|1943.61|1923.61|29
1640833080000|2021-12-30 02:58:00|1943.75|1923.75|1944.11|1924.11|1944.37|1924.37|1943.59|1923.59|25
1640833090000|2021-12-30 02:58:10|1944.05|1924.05|1944.23|1924.23|1944.38|1924.38|1944.05|1924.05|19
1640833100000|2021-12-30 02:58:20|1944.22|1924.22|1944.22|1924.22|1944.22|1924.22|1944.12|1924.12|17
1640833110000|2021-12-30 02:58:30|1944.17|1924.17|1944.04|1924.04|1944.17|1924.17|1943.92|1923.92|17
1640833120000|2021-12-30 02:58:40|1944.05|1924.05|1945.64|1925.64|1945.64|1925.64|1943.98|1923.98|26
1640833130000|2021-12-30 02:58:50|1945.67|1925.67|1945.42|1925.42|1945.67|1925.67|1945.32|1925.32|27
1640833140000|2021-12-30 02:59:00|1945.41|1925.41|1945.05|1925.05|1945.44|1925.44|1945.05|1925.05|20
1640833150000|2021-12-30 02:59:10|1945.06|1925.06|1945.65|1925.65|1945.81|1925.81|1945.06|1925.06|27
1640833160000|2021-12-30 02:59:20|1945.59|1925.59|1945.47|1925.47|1945.77|1925.77|1945.39|1925.39|8
1640833170000|2021-12-30 02:59:30|1945.58|1925.58|1948.32|1928.32|1948.38|1928.38|1945.58|1925.58|25
1640833180000|2021-12-30 02:59:40|1948.11|1928.11|1948.23|1928.23|1948.33|1928.33|1948.11|1928.11|16
1640833190000|2021-12-30 02:59:50|1948.15|1928.15|1948.91|1928.91|1948.91|1928.91|1948.15|1928.15|14
1640833200000|2021-12-30 03:00:00|1948.93|1928.93|1948.94|1928.94|1949.6|1929.6|1948.59|1928.59|13
1640833210000|2021-12-30 03:00:10|1948.64|1928.64|1948.14|1928.14|1948.68|1928.68|1947.81|1927.81|34
1640833220000|2021-12-30 03:00:20|1948.21|1928.21|1948.03|1928.03|1948.25|1928.25|1947.91|1927.91|29
1640833230000|2021-12-30 03:00:30|1948.04|1928.04|1948.55|1928.55|1948.59|1928.59|1948.04|1928.04|22
1640833240000|2021-12-30 03:00:40|1948.71|1928.71|1948.47|1928.47|1948.8|1928.8|1948.44|1928.44|15
1640833250000|2021-12-30 03:00:50|1948.48|1928.48|1948.11|1928.11|1948.51|1928.51|1948.11|1928.11|15
1640833260000|2021-12-30 03:01:00|1948.14|1928.14|1947.82|1927.82|1948.14|1928.14|1947.46|1927.46|23
1640833270000|2021-12-30 03:01:10|1947.83|1927.83|1948.34|1928.34|1948.42|1928.42|1947.69|1927.69|22
1640833280000|2021-12-30 03:01:20|1948.27|1928.27|1947.78|1927.78|1948.27|1928.27|1947.68|1927.68|14
1640833290000|2021-12-30 03:01:30|1947.79|1927.79|1947.57|1927.57|1947.79|1927.79|1947.42|1927.42|19
1640833300000|2021-12-30 03:01:40|1947.56|1927.56|1948.48|1928.48|1948.48|1928.48|1947.52|1927.52|14
1640833310000|2021-12-30 03:01:50|1948.49|1928.49|1948.31|1928.31|1948.53|1928.53|1948.18|1928.18|17
1640833320000|2021-12-30 03:02:00|1948.32|1928.32|1948.29|1928.29|1948.54|1928.54|1948.29|1928.29|20
1640833330000|2021-12-30 03:02:10|1948.13|1928.13|1948.5|1928.5|1948.5|1928.5|1948.11|1928.11|23
1640833340000|2021-12-30 03:02:20|1948.55|1928.55|1949.36|1929.36|1949.4|1929.4|1948.55|1928.55|18
1640833350000|2021-12-30 03:02:30|1949.35|1929.35|1953.65|1933.65|1953.65|1933.65|1949.35|1929.35|22
1640833360000|2021-12-30 03:02:40|1953.54|1933.54|1955.46|1935.46|1955.66|1935.66|1953.54|1933.54|31
1640833370000|2021-12-30 03:02:50|1955.44|1935.44|1953.54|1933.54|1955.44|1935.44|1953.01|1933.01|30
1640833380000|2021-12-30 03:03:00|1953.59|1933.59|1953.11|1933.11|1953.59|1933.59|1952.63|1932.63|27
1640833390000|2021-12-30 03:03:10|1952.82|1932.82|1954.56|1934.56|1954.66|1934.66|1952.78|1932.78|34
1640833400000|2021-12-30 03:03:20|1954.55|1934.55|1954.64|1934.64|1954.89|1934.89|1954.48|1934.48|21
1640833410000|2021-12-30 03:03:30|1954.66|1934.66|1955.47|1935.47|1955.48|1935.48|1954.61|1934.61|25
1640833420000|2021-12-30 03:03:40|1955.48|1935.48|1955.43|1935.43|1955.48|1935.48|1955.27|1935.27|20
1640833430000|2021-12-30 03:03:50|1955.44|1935.44|1954.51|1934.51|1955.46|1935.46|1954.39|1934.39|24
1640833440000|2021-12-30 03:04:00|1954.53|1934.53|1954.44|1934.44|1954.53|1934.53|1953.73|1933.73|30
1640833450000|2021-12-30 03:04:10|1954.45|1934.45|1954.85|1934.85|1955.06|1935.06|1954.45|1934.45|30
1640833460000|2021-12-30 03:04:20|1954.92|1934.92|1954.62|1934.62|1954.97|1934.97|1954.46|1934.46|23
1640833470000|2021-12-30 03:04:30|1954.64|1934.64|1954.76|1934.76|1954.82|1934.82|1954.64|1934.64|11
1640833480000|2021-12-30 03:04:40|1954.71|1934.71|1953.95|1933.95|1954.71|1934.71|1953.82|1933.82|11
1640833490000|2021-12-30 03:04:50|1953.89|1933.89|1953.5|1933.5|1953.97|1933.97|1953.48|1933.48|15
1640833500000|2021-12-30 03:05:00|1953.49|1933.49|1952.81|1932.81|1953.64|1933.64|1952.49|1932.49|32
1640833510000|2021-12-30 03:05:10|1952.82|1932.82|1952.44|1932.44|1952.83|1932.83|1952.44|1932.44|18
1640833520000|2021-12-30 03:05:20|1952.64|1932.64|1952.76|1932.76|1952.77|1932.77|1952.57|1932.57|11
1640833530000|2021-12-30 03:05:30|1952.65|1932.65|1951.94|1931.94|1952.76|1932.76|1951.94|1931.94|24
1640833540000|2021-12-30 03:05:40|1951.73|1931.73|1952.18|1932.18|1952.18|1932.18|1951.63|1931.63|31
1640833550000|2021-12-30 03:05:50|1952.29|1932.29|1952.74|1932.74|1952.74|1932.74|1952.28|1932.28|26
1640833560000|2021-12-30 03:06:00|1952.71|1932.71|1952.68|1932.68|1952.78|1932.78|1952.66|1932.66|28
1640833570000|2021-12-30 03:06:10|1952.73|1932.73|1951.83|1931.83|1952.74|1932.74|1951.59|1931.59|27
1640833580000|2021-12-30 03:06:20|1951.79|1931.79|1951.77|1931.77|1951.83|1931.83|1951.75|1931.75|19
1640833590000|2021-12-30 03:06:30|1951.81|1931.81|1952.33|1932.33|1952.33|1932.33|1951.61|1931.61|23
1640833600000|2021-12-30 03:06:40|1952.35|1932.35|1952.76|1932.76|1952.97|1932.97|1952.33|1932.33|22
1640833610000|2021-12-30 03:06:50|1952.71|1932.71|1953.7|1933.7|1953.85|1933.85|1952.71|1932.71|23
1640833620000|2021-12-30 03:07:00|1953.71|1933.71|1953.58|1933.58|1954.6|1934.6|1953.58|1933.58|21
1640833630000|2021-12-30 03:07:10|1953.6|1933.6|1952.72|1932.72|1953.64|1933.64|1952.57|1932.57|28
1640833640000|2021-12-30 03:07:20|1952.73|1932.73|1951.75|1931.75|1952.75|1932.75|1951.63|1931.63|16
1640833650000|2021-12-30 03:07:30|1951.34|1931.34|1951.6|1931.6|1952.06|1932.06|1951.34|1931.34|33
1640833660000|2021-12-30 03:07:40|1951.58|1931.58|1949.88|1929.88|1951.58|1931.58|1948.97|1928.97|32
1640833670000|2021-12-30 03:07:50|1949.89|1929.89|1950.47|1930.47|1950.72|1930.72|1949.83|1929.83|30
1640833680000|2021-12-30 03:08:00|1950.49|1930.49|1950.51|1930.51|1950.68|1930.68|1950.48|1930.48|18
1640833690000|2021-12-30 03:08:10|1950.49|1930.49|1950.55|1930.55|1950.61|1930.61|1950.49|1930.49|22
1640833700000|2021-12-30 03:08:20|1950.57|1930.57|1950.81|1930.81|1950.83|1930.83|1950.38|1930.38|28
1640833710000|2021-12-30 03:08:30|1950.82|1930.82|1952.37|1932.37|1952.39|1932.39|1950.81|1930.81|25
1640833720000|2021-12-30 03:08:40|1952.36|1932.36|1952.27|1932.27|1952.48|1932.48|1951.86|1931.86|34
1640833730000|2021-12-30 03:08:50|1952.25|1932.25|1953.08|1933.08|1953.24|1933.24|1952|1932|21
1640833740000|2021-12-30 03:09:00|1953.1|1933.1|1953.33|1933.33|1953.39|1933.39|1953.05|1933.05|19
1640833750000|2021-12-30 03:09:10|1953.28|1933.28|1954.04|1934.04|1954.04|1934.04|1953.25|1933.25|14
1640833760000|2021-12-30 03:09:20|1953.93|1933.93|1955.67|1935.67|1955.76|1935.76|1953.93|1933.93|24
1640833770000|2021-12-30 03:09:30|1955.61|1935.61|1954.52|1934.52|1955.67|1935.67|1953.96|1933.96|30
1640833780000|2021-12-30 03:09:40|1954.61|1934.61|1954.46|1934.46|1954.66|1934.66|1954.42|1934.42|22
1640833790000|2021-12-30 03:09:50|1954.48|1934.48|1954.36|1934.36|1954.52|1934.52|1954.36|1934.36|15
1640833800000|2021-12-30 03:10:00|1954.38|1934.38|1954.45|1934.45|1954.48|1934.48|1954.2|1934.2|19
1640833810000|2021-12-30 03:10:10|1954.41|1934.41|1954.47|1934.47|1954.48|1934.48|1954.32|1934.32|16
1640833820000|2021-12-30 03:10:20|1954.36|1934.36|1955.18|1935.18|1955.18|1935.18|1954.36|1934.36|19
1640833830000|2021-12-30 03:10:30|1955.1|1935.1|1955.5|1935.5|1955.54|1935.54|1955.03|1935.03|13
1640833840000|2021-12-30 03:10:40|1955.53|1935.53|1955.47|1935.47|1955.55|1935.55|1955.39|1935.39|10
1640833850000|2021-12-30 03:10:50|1955.45|1935.45|1954.64|1934.64|1955.53|1935.53|1954.57|1934.57|21
1640833860000|2021-12-30 03:11:00|1954.59|1934.59|1954.65|1934.65|1954.7|1934.7|1954.44|1934.44|24
1640833870000|2021-12-30 03:11:10|1954.6|1934.6|1954.49|1934.49|1954.63|1934.63|1954.49|1934.49|26
1640833880000|2021-12-30 03:11:20|1954.47|1934.47|1954.45|1934.45|1954.5|1934.5|1954.43|1934.43|4
1640833890000|2021-12-30 03:11:30|1954.34|1934.34|1952.4|1932.4|1954.34|1934.34|1951.77|1931.77|31
1640833900000|2021-12-30 03:11:40|1952.32|1932.32|1952.58|1932.58|1952.58|1932.58|1951.76|1931.76|25
1640833910000|2021-12-30 03:11:50|1952.62|1932.62|1952.5|1932.5|1952.62|1932.62|1952.36|1932.36|8
1640833920000|2021-12-30 03:12:00|1952.47|1932.47|1952.26|1932.26|1952.52|1932.52|1952.22|1932.22|23
1640833930000|2021-12-30 03:12:10|1952.24|1932.24|1950.91|1930.91|1952.26|1932.26|1950.91|1930.91|23
1640833940000|2021-12-30 03:12:20|1950.52|1930.52|1948.91|1928.91|1950.52|1930.52|1948.79|1928.79|27
1640833950000|2021-12-30 03:12:30|1948.77|1928.77|1949.87|1929.87|1950.25|1930.25|1948.77|1928.77|29
1640833960000|2021-12-30 03:12:40|1949.92|1929.92|1949.37|1929.37|1950.14|1930.14|1949.04|1929.04|33
1640833970000|2021-12-30 03:12:50|1949.38|1929.38|1949.39|1929.39|1949.44|1929.44|1949.33|1929.33|17
1640833980000|2021-12-30 03:13:00|1949.32|1929.32|1949.35|1929.35|1949.5|1929.5|1949.28|1929.28|23
1640833990000|2021-12-30 03:13:10|1949.36|1929.36|1948.63|1928.63|1949.37|1929.37|1948.14|1928.14|30
1640834000000|2021-12-30 03:13:20|1948.6|1928.6|1948.43|1928.43|1948.6|1928.6|1948.28|1928.28|23
1640834010000|2021-12-30 03:13:30|1948.42|1928.42|1949.06|1929.06|1949.25|1929.25|1948.42|1928.42|18
1640834020000|2021-12-30 03:13:40|1949.02|1929.02|1949.44|1929.44|1949.5|1929.5|1949.02|1929.02|23
1640834030000|2021-12-30 03:13:50|1949.42|1929.42|1949.2|1929.2|1949.5|1929.5|1948.84|1928.84|26
1640834040000|2021-12-30 03:14:00|1949.21|1929.21|1948.82|1928.82|1949.21|1929.21|1948.51|1928.51|27
1640834050000|2021-12-30 03:14:10|1948.78|1928.78|1949.09|1929.09|1949.14|1929.14|1948.78|1928.78|20
1640834060000|2021-12-30 03:14:20|1949.05|1929.05|1948.56|1928.56|1949.28|1929.28|1948.53|1928.53|20
1640834070000|2021-12-30 03:14:30|1948.46|1928.46|1948.59|1928.59|1948.6|1928.6|1948.13|1928.13|29
1640834080000|2021-12-30 03:14:40|1948.6|1928.6|1948.49|1928.49|1948.63|1928.63|1948.47|1928.47|16
1640834090000|2021-12-30 03:14:50|1948.47|1928.47|1948.44|1928.44|1948.51|1928.51|1948.42|1928.42|18
1640834100000|2021-12-30 03:15:00|1948.45|1928.45|1948.58|1928.58|1948.58|1928.58|1948.44|1928.44|13
1640834110000|2021-12-30 03:15:10|1948.59|1928.59|1947.54|1927.54|1948.59|1928.59|1947.54|1927.54|16
1640834120000|2021-12-30 03:15:20|1947.52|1927.52|1946.62|1926.62|1947.55|1927.55|1946.18|1926.18|28
1640834130000|2021-12-30 03:15:30|1946.59|1926.59|1946.06|1926.06|1946.63|1926.63|1945.93|1925.93|22
1640834140000|2021-12-30 03:15:40|1946.08|1926.08|1944|1924|1946.08|1926.08|1943.91|1923.91|26
1640834150000|2021-12-30 03:15:50|1944.02|1924.02|1944.43|1924.43|1944.43|1924.43|1943.85|1923.85|19
1640834160000|2021-12-30 03:16:00|1944.41|1924.41|1944.93|1924.93|1945.2|1925.2|1944.41|1924.41|27
1640834170000|2021-12-30 03:16:10|1944.95|1924.95|1944.44|1924.44|1945.41|1925.41|1944.39|1924.39|34
1640834180000|2021-12-30 03:16:20|1944.47|1924.47|1944.18|1924.18|1944.48|1924.48|1943.68|1923.68|34
1640834190000|2021-12-30 03:16:30|1944.19|1924.19|1943.76|1923.76|1944.36|1924.36|1943.58|1923.58|23
1640834200000|2021-12-30 03:16:40|1943.18|1923.18|1943.52|1923.52|1943.52|1923.52|1942.96|1922.96|7
1640834210000|2021-12-30 03:16:50|1943.17|1923.17|1943.12|1923.12|1943.52|1923.52|1943.12|1923.12|8
1640834220000|2021-12-30 03:17:00|1943.45|1923.45|1941.2|1921.2|1943.45|1923.45|1941.2|1921.2|18
1640834230000|2021-12-30 03:17:10|1940.94|1920.94|1941.03|1921.03|1941.41|1921.41|1940.84|1920.84|28
1640834240000|2021-12-30 03:17:20|1940.92|1920.92|1940.35|1920.35|1940.92|1920.92|1940.33|1920.33|12
1640834250000|2021-12-30 03:17:30|1940.34|1920.34|1940.32|1920.32|1940.41|1920.41|1939.89|1919.89|18
1640834260000|2021-12-30 03:17:40|1940.36|1920.36|1940.51|1920.51|1940.71|1920.71|1940.3|1920.3|28
1640834270000|2021-12-30 03:17:50|1940.53|1920.53|1940.51|1920.51|1940.53|1920.53|1940.04|1920.04|19
1640834280000|2021-12-30 03:18:00|1940.5|1920.5|1940.44|1920.44|1940.53|1920.53|1940.17|1920.17|26
1640834290000|2021-12-30 03:18:10|1940.39|1920.39|1940.04|1920.04|1940.39|1920.39|1940.04|1920.04|6
1640834300000|2021-12-30 03:18:20|1940.09|1920.09|1938.13|1918.13|1940.39|1920.39|1938.13|1918.13|19
1640834310000|2021-12-30 03:18:30|1937.74|1917.74|1938.48|1918.48|1938.5|1918.5|1937.74|1917.74|15
1640834320000|2021-12-30 03:18:40|1938.19|1918.19|1938.4|1918.4|1938.42|1918.42|1938.19|1918.19|11
1640834330000|2021-12-30 03:18:50|1938.41|1918.41|1938.78|1918.78|1938.94|1918.94|1938.39|1918.39|18
1640834340000|2021-12-30 03:19:00|1938.76|1918.76|1938.41|1918.41|1938.76|1918.76|1938.12|1918.12|9
1640834350000|2021-12-30 03:19:10|1938.44|1918.44|1938.12|1918.12|1938.44|1918.44|1937.86|1917.86|11
1640834360000|2021-12-30 03:19:20|1938.16|1918.16|1938.45|1918.45|1938.45|1918.45|1938.16|1918.16|11
1640834370000|2021-12-30 03:19:30|1938.43|1918.43|1938.14|1918.14|1938.54|1918.54|1938.12|1918.12|9
1640834380000|2021-12-30 03:19:40|1938.12|1918.12|1938.43|1918.43|1939.01|1919.01|1938.12|1918.12|17
1640834390000|2021-12-30 03:19:50|1938.59|1918.59|1938.45|1918.45|1938.59|1918.59|1938.45|1918.45|6
1640834400000|2021-12-30 03:20:00|1938.49|1918.49|1940.3|1920.3|1940.32|1920.32|1938.37|1918.37|23
1640834410000|2021-12-30 03:20:10|1940.12|1920.12|1940.04|1920.04|1940.65|1920.65|1939.97|1919.97|13
1640834420000|2021-12-30 03:20:20|1940.07|1920.07|1940.45|1920.45|1940.64|1920.64|1939.72|1919.72|20
1640834430000|2021-12-30 03:20:30|1940.49|1920.49|1940.25|1920.25|1940.55|1920.55|1939.96|1919.96|20
1640834440000|2021-12-30 03:20:40|1940.23|1920.23|1938.58|1918.58|1940.23|1920.23|1938.44|1918.44|20
1640834450000|2021-12-30 03:20:50|1938.59|1918.59|1938.24|1918.24|1938.59|1918.59|1938.24|1918.24|9
1640834460000|2021-12-30 03:21:00|1938.25|1918.25|1939.45|1919.45|1939.45|1919.45|1938.25|1918.25|20
1640834470000|2021-12-30 03:21:10|1939.37|1919.37|1939.59|1919.59|1939.64|1919.64|1939.35|1919.35|12
1640834480000|2021-12-30 03:21:20|1939.71|1919.71|1939.6|1919.6|1939.96|1919.96|1939.32|1919.32|18
1640834490000|2021-12-30 03:21:30|1939.63|1919.63|1939.52|1919.52|1939.77|1919.77|1939.52|1919.52|16
1640834500000|2021-12-30 03:21:40|1939.48|1919.48|1939.42|1919.42|1939.56|1919.56|1938.75|1918.75|17
1640834510000|2021-12-30 03:21:50|1939.43|1919.43|1939.68|1919.68|1939.68|1919.68|1939.4|1919.4|14
1640834520000|2021-12-30 03:22:00|1939.59|1919.59|1939.43|1919.43|1939.67|1919.67|1939.07|1919.07|19
1640834530000|2021-12-30 03:22:10|1939.33|1919.33|1940.5|1920.5|1940.5|1920.5|1939.29|1919.29|16
1640834540000|2021-12-30 03:22:20|1940.33|1920.33|1939.5|1919.5|1940.33|1920.33|1939.5|1919.5|6
1640834550000|2021-12-30 03:22:30|1939.43|1919.43|1939.32|1919.32|1939.52|1919.52|1939.2|1919.2|9
1640834560000|2021-12-30 03:22:40|1939.45|1919.45|1939.66|1919.66|1939.9|1919.9|1939.32|1919.32|8
1640834570000|2021-12-30 03:22:50|1939.51|1919.51|1939.61|1919.61|1939.76|1919.76|1939.08|1919.08|13
1640834580000|2021-12-30 03:23:00|1939.75|1919.75|1940.12|1920.12|1940.12|1920.12|1939.74|1919.74|7
1640834590000|2021-12-30 03:23:10|1940.06|1920.06|1939.82|1919.82|1940.14|1920.14|1939.74|1919.74|10
1640834600000|2021-12-30 03:23:20|1939.81|1919.81|1939.75|1919.75|1939.89|1919.89|1939.68|1919.68|6
1640834610000|2021-12-30 03:23:30|1939.81|1919.81|1937.95|1917.95|1939.84|1919.84|1937.95|1917.95|20
1640834620000|2021-12-30 03:23:40|1938|1918|1938.54|1918.54|1938.56|1918.56|1938|1918|22
1640834630000|2021-12-30 03:23:50|1938.46|1918.46|1937.96|1917.96|1938.46|1918.46|1937.96|1917.96|10
1640834640000|2021-12-30 03:24:00|1938.41|1918.41|1938.56|1918.56|1938.65|1918.65|1938.41|1918.41|18
1640834650000|2021-12-30 03:24:10|1938.54|1918.54|1938.78|1918.78|1938.79|1918.79|1938.53|1918.53|22
1640834660000|2021-12-30 03:24:20|1938.71|1918.71|1938.72|1918.72|1938.78|1918.78|1938.6|1918.6|18
1640834670000|2021-12-30 03:24:30|1938.79|1918.79|1938.91|1918.91|1938.91|1918.91|1938.67|1918.67|19
1640834680000|2021-12-30 03:24:40|1938.92|1918.92|1939.81|1919.81|1940.07|1920.07|1938.92|1918.92|23
1640834690000|2021-12-30 03:24:50|1939.8|1919.8|1939.77|1919.77|1939.93|1919.93|1939.62|1919.62|21
1640834700000|2021-12-30 03:25:00|1939.68|1919.68|1940.33|1920.33|1940.33|1920.33|1939.68|1919.68|9
1640834710000|2021-12-30 03:25:10|1940.34|1920.34|1939.56|1919.56|1940.34|1920.34|1939.47|1919.47|18
1640834720000|2021-12-30 03:25:20|1939.59|1919.59|1940.12|1920.12|1940.12|1920.12|1939.49|1919.49|22
1640834730000|2021-12-30 03:25:30|1940.14|1920.14|1939.67|1919.67|1940.41|1920.41|1939.67|1919.67|14
1640834740000|2021-12-30 03:25:40|1939.61|1919.61|1938.44|1918.44|1939.8|1919.8|1938.44|1918.44|15
1640834750000|2021-12-30 03:25:50|1938.43|1918.43|1936.64|1916.64|1938.43|1918.43|1936.6|1916.6|24
1640834760000|2021-12-30 03:26:00|1936.62|1916.62|1936.59|1916.59|1936.72|1916.72|1936.45|1916.45|29
1640834770000|2021-12-30 03:26:10|1936.61|1916.61|1937.43|1917.43|1937.51|1917.51|1936.57|1916.57|27
1640834780000|2021-12-30 03:26:20|1937.5|1917.5|1936.78|1916.78|1937.59|1917.59|1936.66|1916.66|26
1640834790000|2021-12-30 03:26:30|1936.83|1916.83|1936.67|1916.67|1936.94|1916.94|1936.67|1916.67|15
1640834800000|2021-12-30 03:26:40|1936.65|1916.65|1936.75|1916.75|1937.02|1917.02|1936.65|1916.65|17
1640834810000|2021-12-30 03:26:50|1936.76|1916.76|1936.59|1916.59|1937.07|1917.07|1936.5|1916.5|16
1640834820000|2021-12-30 03:27:00|1936.58|1916.58|1933.7|1913.7|1936.58|1916.58|1933.64|1913.64|17
1640834830000|2021-12-30 03:27:10|1933.73|1913.73|1932.72|1912.72|1933.74|1913.74|1932.62|1912.62|13
1640834840000|2021-12-30 03:27:20|1932.5|1912.5|1932.8|1912.8|1933.02|1913.02|1932.29|1912.29|18
1640834850000|2021-12-30 03:27:30|1932.67|1912.67|1932.87|1912.87|1932.87|1912.87|1932.62|1912.62|14
1640834860000|2021-12-30 03:27:40|1932.72|1912.72|1933.35|1913.35|1933.35|1913.35|1932.64|1912.64|15
1640834870000|2021-12-30 03:27:50|1933.23|1913.23|1932.69|1912.69|1933.23|1913.23|1932.42|1912.42|15
1640834880000|2021-12-30 03:28:00|1932.83|1912.83|1932.69|1912.69|1933.29|1913.29|1932.47|1912.47|22
1640834890000|2021-12-30 03:28:10|1932.83|1912.83|1933.16|1913.16|1933.58|1913.58|1932.83|1912.83|34
1640834900000|2021-12-30 03:28:20|1933.33|1913.33|1933.02|1913.02|1933.35|1913.35|1932.63|1912.63|21
1640834910000|2021-12-30 03:28:30|1932.85|1912.85|1932.8|1912.8|1932.85|1912.85|1932.72|1912.72|6
1640834920000|2021-12-30 03:28:40|1932.74|1912.74|1930.86|1910.86|1932.74|1912.74|1930.74|1910.74|29
1640834930000|2021-12-30 03:28:50|1930.67|1910.67|1930.72|1910.72|1930.91|1910.91|1930.58|1910.58|28
1640834940000|2021-12-30 03:29:00|1930.71|1910.71|1930.64|1910.64|1930.79|1910.79|1930.63|1910.63|9
1640834950000|2021-12-30 03:29:10|1930.63|1910.63|1928.6|1908.6|1930.64|1910.64|1928.6|1908.6|14
1640834960000|2021-12-30 03:29:20|1928.67|1908.67|1928.33|1908.33|1928.67|1908.67|1928.31|1908.31|13
1640834970000|2021-12-30 03:29:30|1928.34|1908.34|1930.5|1910.5|1930.5|1910.5|1928.34|1908.34|25
1640834980000|2021-12-30 03:29:40|1930.28|1910.28|1930.39|1910.39|1930.82|1910.82|1930.28|1910.28|16
1640834990000|2021-12-30 03:29:50|1930.83|1910.83|1932.46|1912.46|1932.46|1912.46|1930.83|1910.83|37
1640835000000|2021-12-30 03:30:00|1932.33|1912.33|1932.8|1912.8|1933.12|1913.12|1932.33|1912.33|28
1640835010000|2021-12-30 03:30:10|1932.81|1912.81|1932.56|1912.56|1932.88|1912.88|1932.51|1912.51|17
1640835020000|2021-12-30 03:30:20|1932.53|1912.53|1932.55|1912.55|1932.81|1912.81|1932.53|1912.53|19
1640835030000|2021-12-30 03:30:30|1932.53|1912.53|1932.29|1912.29|1932.53|1912.53|1932.2|1912.2|18
1640835040000|2021-12-30 03:30:40|1932.39|1912.39|1932.47|1912.47|1932.47|1912.47|1932.31|1912.31|24
1640835050000|2021-12-30 03:30:50|1932.46|1912.46|1933.56|1913.56|1933.56|1913.56|1932.33|1912.33|33
1640835060000|2021-12-30 03:31:00|1933.58|1913.58|1934.43|1914.43|1934.43|1914.43|1933.25|1913.25|22
1640835070000|2021-12-30 03:31:10|1934.44|1914.44|1937.99|1917.99|1937.99|1917.99|1934.21|1914.21|23
1640835080000|2021-12-30 03:31:20|1938.01|1918.01|1939.05|1919.05|1939.05|1919.05|1938.01|1918.01|19
1640835090000|2021-12-30 03:31:30|1939.09|1919.09|1941.23|1921.23|1941.23|1921.23|1939.09|1919.09|21
1640835100000|2021-12-30 03:31:40|1941.49|1921.49|1942.47|1922.47|1943.06|1923.06|1941.49|1921.49|24
1640835110000|2021-12-30 03:31:50|1942.48|1922.48|1943.21|1923.21|1943.27|1923.27|1942.46|1922.46|29
1640835120000|2021-12-30 03:32:00|1943.47|1923.47|1943.53|1923.53|1943.53|1923.53|1943.05|1923.05|16
1640835130000|2021-12-30 03:32:10|1943.51|1923.51|1944.83|1924.83|1944.83|1924.83|1943.49|1923.49|28
1640835140000|2021-12-30 03:32:20|1944.78|1924.78|1944.84|1924.84|1945.21|1925.21|1944.74|1924.74|21
1640835150000|2021-12-30 03:32:30|1944.83|1924.83|1944.73|1924.73|1944.91|1924.91|1944.61|1924.61|24
1640835160000|2021-12-30 03:32:40|1944.79|1924.79|1945.47|1925.47|1945.5|1925.5|1944.5|1924.5|19
1640835170000|2021-12-30 03:32:50|1945.45|1925.45|1946.34|1926.34|1946.61|1926.61|1945.25|1925.25|22
1640835180000|2021-12-30 03:33:00|1946.33|1926.33|1946.34|1926.34|1946.46|1926.46|1946.06|1926.06|10
1640835190000|2021-12-30 03:33:10|1946.32|1926.32|1945.28|1925.28|1946.42|1926.42|1945.28|1925.28|16
1640835200000|2021-12-30 03:33:20|1945.32|1925.32|1944.89|1924.89|1945.32|1925.32|1943.54|1923.54|33
1640835210000|2021-12-30 03:33:30|1945.13|1925.13|1945.17|1925.17|1945.46|1925.46|1945|1925|25
1640835220000|2021-12-30 03:33:40|1945.18|1925.18|1942.61|1922.61|1945.43|1925.43|1942.61|1922.61|23
1640835230000|2021-12-30 03:33:50|1942.52|1922.52|1941.14|1921.14|1942.52|1922.52|1940.96|1920.96|32
1640835240000|2021-12-30 03:34:00|1940.97|1920.97|1941.74|1921.74|1941.79|1921.79|1940.97|1920.97|28
1640835250000|2021-12-30 03:34:10|1941.76|1921.76|1941.78|1921.78|1941.78|1921.78|1941.37|1921.37|25
1640835260000|2021-12-30 03:34:20|1941.8|1921.8|1941.37|1921.37|1941.91|1921.91|1941.33|1921.33|36
1640835270000|2021-12-30 03:34:30|1941.56|1921.56|1938.96|1918.96|1941.56|1921.56|1938.56|1918.56|32
1640835280000|2021-12-30 03:34:40|1938.99|1918.99|1939.34|1919.34|1939.45|1919.45|1938.67|1918.67|24
1640835290000|2021-12-30 03:34:50|1939.32|1919.32|1939.36|1919.36|1939.42|1919.42|1939.2|1919.2|18
1640835300000|2021-12-30 03:35:00|1939.37|1919.37|1938.65|1918.65|1939.66|1919.66|1938.59|1918.59|24
1640835310000|2021-12-30 03:35:10|1938.57|1918.57|1937.86|1917.86|1938.57|1918.57|1937.86|1917.86|23
1640835320000|2021-12-30 03:35:20|1937.77|1917.77|1937.16|1917.16|1937.83|1917.83|1936.5|1916.5|25
1640835330000|2021-12-30 03:35:30|1937.15|1917.15|1936.58|1916.58|1938.14|1918.14|1936.58|1916.58|36
1640835340000|2021-12-30 03:35:40|1936.54|1916.54|1937.96|1917.96|1937.98|1917.98|1936.54|1916.54|26
1640835350000|2021-12-30 03:35:50|1937.97|1917.97|1937.11|1917.11|1937.97|1917.97|1937.11|1917.11|25
1640835360000|2021-12-30 03:36:00|1937.32|1917.32|1937.89|1917.89|1937.91|1917.91|1937.28|1917.28|33
1640835370000|2021-12-30 03:36:10|1937.9|1917.9|1938.7|1918.7|1938.93|1918.93|1937.9|1917.9|22
1640835380000|2021-12-30 03:36:20|1939.11|1919.11|1939.29|1919.29|1939.29|1919.29|1938.74|1918.74|15
1640835390000|2021-12-30 03:36:30|1939.3|1919.3|1938.57|1918.57|1939.31|1919.31|1938.5|1918.5|31
1640835400000|2021-12-30 03:36:40|1938.51|1918.51|1938.5|1918.5|1938.58|1918.58|1938.47|1918.47|16
1640835410000|2021-12-30 03:36:50|1938.61|1918.61|1939.85|1919.85|1939.91|1919.91|1938.61|1918.61|24
1640835420000|2021-12-30 03:37:00|1939.86|1919.86|1939.84|1919.84|1939.93|1919.93|1939.75|1919.75|11
1640835430000|2021-12-30 03:37:10|1939.95|1919.95|1939.39|1919.39|1940.14|1920.14|1938.78|1918.78|17
1640835440000|2021-12-30 03:37:20|1939.46|1919.46|1938.47|1918.47|1939.47|1919.47|1937.84|1917.84|22
1640835450000|2021-12-30 03:37:30|1938.46|1918.46|1937.83|1917.83|1938.57|1918.57|1937.83|1917.83|24
1640835460000|2021-12-30 03:37:40|1937.88|1917.88|1937.77|1917.77|1937.9|1917.9|1937.55|1917.55|10
1640835470000|2021-12-30 03:37:50|1937.78|1917.78|1937.68|1917.68|1937.84|1917.84|1937.68|1917.68|16
1640835480000|2021-12-30 03:38:00|1937.98|1917.98|1936.17|1916.17|1937.98|1917.98|1935.98|1915.98|29
1640835490000|2021-12-30 03:38:10|1936.44|1916.44|1936.29|1916.29|1936.45|1916.45|1935.87|1915.87|28
1640835500000|2021-12-30 03:38:20|1936.3|1916.3|1936.37|1916.37|1936.46|1916.46|1936.3|1916.3|12
1640835510000|2021-12-30 03:38:30|1936.48|1916.48|1936.72|1916.72|1936.73|1916.73|1936.39|1916.39|20
1640835520000|2021-12-30 03:38:40|1936.7|1916.7|1936.53|1916.53|1936.71|1916.71|1936.42|1916.42|21
1640835530000|2021-12-30 03:38:50|1936.52|1916.52|1937.79|1917.79|1938.74|1918.74|1936.49|1916.49|24
1640835540000|2021-12-30 03:39:00|1937.54|1917.54|1937.59|1917.59|1938.19|1918.19|1937.41|1917.41|31
1640835550000|2021-12-30 03:39:10|1937.62|1917.62|1938.13|1918.13|1938.13|1918.13|1937.62|1917.62|21
1640835560000|2021-12-30 03:39:20|1938.25|1918.25|1941.41|1921.41|1941.41|1921.41|1938.25|1918.25|29
1640835570000|2021-12-30 03:39:30|1941.42|1921.42|1942.39|1922.39|1942.39|1922.39|1941.32|1921.32|28
1640835580000|2021-12-30 03:39:40|1942.41|1922.41|1942.42|1922.42|1942.54|1922.54|1942.09|1922.09|24
1640835590000|2021-12-30 03:39:50|1942.45|1922.45|1943.77|1923.77|1944.2|1924.2|1942.45|1922.45|22
1640835600000|2021-12-30 03:40:00|1944.2|1924.2|1943.15|1923.15|1944.2|1924.2|1942.9|1922.9|20
1640835610000|2021-12-30 03:40:10|1943.16|1923.16|1943.8|1923.8|1943.8|1923.8|1943.14|1923.14|13
1640835620000|2021-12-30 03:40:20|1943.83|1923.83|1943.83|1923.83|1943.83|1923.83|1943.83|1923.83|1
1640835630000|2021-12-30 03:40:30|1943.85|1923.85|1943.43|1923.43|1943.85|1923.85|1943.37|1923.37|11
1640835640000|2021-12-30 03:40:40|1943.5|1923.5|1944.26|1924.26|1944.31|1924.31|1943.5|1923.5|11
1640835650000|2021-12-30 03:40:50|1944.31|1924.31|1944.41|1924.41|1944.41|1924.41|1944.09|1924.09|23
1640835660000|2021-12-30 03:41:00|1944.4|1924.4|1945|1925|1945|1925|1944.38|1924.38|19
1640835670000|2021-12-30 03:41:10|1945.05|1925.05|1945.55|1925.55|1945.59|1925.59|1945.05|1925.05|18
1640835680000|2021-12-30 03:41:20|1945.52|1925.52|1945.44|1925.44|1945.68|1925.68|1945.43|1925.43|22
1640835690000|2021-12-30 03:41:30|1945.48|1925.48|1945.5|1925.5|1945.59|1925.59|1945.42|1925.42|29
1640835700000|2021-12-30 03:41:40|1945.52|1925.52|1944.77|1924.77|1945.53|1925.53|1944.77|1924.77|26
1640835710000|2021-12-30 03:41:50|1944.79|1924.79|1945.53|1925.53|1945.53|1925.53|1944.79|1924.79|17
1640835720000|2021-12-30 03:42:00|1945.52|1925.52|1943.8|1923.8|1945.57|1925.57|1943.79|1923.79|18
1640835730000|2021-12-30 03:42:10|1943.79|1923.79|1940.5|1920.5|1943.98|1923.98|1940.49|1920.49|23
1640835740000|2021-12-30 03:42:20|1940.52|1920.52|1941.14|1921.14|1941.21|1921.21|1940.52|1920.52|32
1640835750000|2021-12-30 03:42:30|1941.22|1921.22|1942.3|1922.3|1942.46|1922.46|1941.22|1921.22|24
1640835760000|2021-12-30 03:42:40|1942.31|1922.31|1942.68|1922.68|1942.69|1922.69|1942.31|1922.31|14
1640835770000|2021-12-30 03:42:50|1942.69|1922.69|1942.52|1922.52|1943.06|1923.06|1942.49|1922.49|25
1640835780000|2021-12-30 03:43:00|1942.5|1922.5|1942.59|1922.59|1942.77|1922.77|1941.9|1921.9|19
1640835790000|2021-12-30 03:43:10|1942.67|1922.67|1944.76|1924.76|1944.76|1924.76|1942.67|1922.67|20
1640835800000|2021-12-30 03:43:20|1944.86|1924.86|1944.54|1924.54|1945.29|1925.29|1944.39|1924.39|32
1640835810000|2021-12-30 03:43:30|1944.56|1924.56|1945.27|1925.27|1945.27|1925.27|1944.52|1924.52|19
1640835820000|2021-12-30 03:43:40|1944.82|1924.82|1945.13|1925.13|1945.17|1925.17|1944.61|1924.61|23
1640835830000|2021-12-30 03:43:50|1945.11|1925.11|1945.28|1925.28|1945.43|1925.43|1945.11|1925.11|16
1640835840000|2021-12-30 03:44:00|1945.34|1925.34|1945.51|1925.51|1945.51|1925.51|1945.25|1925.25|12
1640835850000|2021-12-30 03:44:10|1945.52|1925.52|1945.9|1925.9|1945.93|1925.93|1945.39|1925.39|6
1640835860000|2021-12-30 03:44:20|1945.92|1925.92|1946.08|1926.08|1946.08|1926.08|1945.9|1925.9|4
1640835870000|2021-12-30 03:44:30|1946.17|1926.17|1944.56|1924.56|1946.17|1926.17|1944.56|1924.56|17
1640835880000|2021-12-30 03:44:40|1944.53|1924.53|1944.53|1924.53|1944.65|1924.65|1943.96|1923.96|20
1640835890000|2021-12-30 03:44:50|1943.75|1923.75|1944.47|1924.47|1944.47|1924.47|1942.61|1922.61|22
1640835900000|2021-12-30 03:45:00|1944.37|1924.37|1944.6|1924.6|1944.6|1924.6|1944.37|1924.37|14
1640835910000|2021-12-30 03:45:10|1944.66|1924.66|1945.37|1925.37|1945.37|1925.37|1944.66|1924.66|8
1640835920000|2021-12-30 03:45:20|1945.35|1925.35|1944.85|1924.85|1945.54|1925.54|1944.8|1924.8|28
1640835930000|2021-12-30 03:45:30|1944.8|1924.8|1944.66|1924.66|1944.89|1924.89|1944.32|1924.32|22
1640835940000|2021-12-30 03:45:40|1944.67|1924.67|1944.72|1924.72|1945.17|1925.17|1944.64|1924.64|21
1640835950000|2021-12-30 03:45:50|1944.82|1924.82|1944.02|1924.02|1944.82|1924.82|1943.93|1923.93|23
1640835960000|2021-12-30 03:46:00|1943.96|1923.96|1943.51|1923.51|1944.33|1924.33|1943.51|1923.51|17
1640835970000|2021-12-30 03:46:10|1943.66|1923.66|1943.07|1923.07|1943.69|1923.69|1943.07|1923.07|9
1640835980000|2021-12-30 03:46:20|1943.21|1923.21|1941.44|1921.44|1943.21|1923.21|1941.44|1921.44|15
1640835990000|2021-12-30 03:46:30|1941.08|1921.08|1941.5|1921.5|1941.62|1921.62|1940.94|1920.94|22
1640836000000|2021-12-30 03:46:40|1941.45|1921.45|1941.59|1921.59|1941.95|1921.95|1941.45|1921.45|27
1640836010000|2021-12-30 03:46:50|1941.62|1921.62|1941.84|1921.84|1941.89|1921.89|1941.51|1921.51|21
1640836020000|2021-12-30 03:47:00|1941.87|1921.87|1942.48|1922.48|1942.48|1922.48|1941.69|1921.69|28
1640836030000|2021-12-30 03:47:10|1942.5|1922.5|1941.48|1921.48|1942.54|1922.54|1941.48|1921.48|13
1640836040000|2021-12-30 03:47:20|1941.49|1921.49|1941.4|1921.4|1941.55|1921.55|1940.92|1920.92|15
1640836050000|2021-12-30 03:47:30|1941.42|1921.42|1941.55|1921.55|1941.62|1921.62|1941.34|1921.34|25
1640836060000|2021-12-30 03:47:40|1941.5|1921.5|1942.5|1922.5|1942.71|1922.71|1941.5|1921.5|29
1640836070000|2021-12-30 03:47:50|1942.7|1922.7|1942.7|1922.7|1942.72|1922.72|1942.53|1922.53|21
1640836080000|2021-12-30 03:48:00|1942.86|1922.86|1943.32|1923.32|1943.32|1923.32|1942.72|1922.72|8
1640836090000|2021-12-30 03:48:10|1943.37|1923.37|1943.43|1923.43|1943.43|1923.43|1943.33|1923.33|4
1640836100000|2021-12-30 03:48:20|1943.96|1923.96|1943.34|1923.34|1944.01|1924.01|1943.28|1923.28|15
1640836110000|2021-12-30 03:48:30|1943.38|1923.38|1943.41|1923.41|1943.42|1923.42|1943.36|1923.36|16
1640836120000|2021-12-30 03:48:40|1943.42|1923.42|1943.38|1923.38|1943.44|1923.44|1943.38|1923.38|16
1640836130000|2021-12-30 03:48:50|1943.39|1923.39|1943.66|1923.66|1943.66|1923.66|1943.39|1923.39|12
1640836140000|2021-12-30 03:49:00|1943.64|1923.64|1944.22|1924.22|1944.47|1924.47|1943.64|1923.64|11
1640836150000|2021-12-30 03:49:10|1944.21|1924.21|1944.08|1924.08|1944.34|1924.34|1944.08|1924.08|10
1640836160000|2021-12-30 03:49:20|1944.04|1924.04|1943.63|1923.63|1944.04|1924.04|1943.59|1923.59|22
1640836170000|2021-12-30 03:49:30|1943.58|1923.58|1942.23|1922.23|1943.61|1923.61|1942|1922|24
1640836180000|2021-12-30 03:49:40|1942.21|1922.21|1941.41|1921.41|1942.26|1922.26|1941.37|1921.37|27
1640836190000|2021-12-30 03:49:50|1941.51|1921.51|1940.52|1920.52|1941.51|1921.51|1940.5|1920.5|7
1640836200000|2021-12-30 03:50:00|1940.53|1920.53|1941.31|1921.31|1941.31|1921.31|1940.53|1920.53|23
1640836210000|2021-12-30 03:50:10|1941.27|1921.27|1940.77|1920.77|1941.35|1921.35|1940.67|1920.67|21
1640836220000|2021-12-30 03:50:20|1940.71|1920.71|1940.4|1920.4|1940.81|1920.81|1940.39|1920.39|24
1640836230000|2021-12-30 03:50:30|1940.39|1920.39|1939.65|1919.65|1940.42|1920.42|1939.45|1919.45|16
1640836240000|2021-12-30 03:50:40|1939.64|1919.64|1938.96|1918.96|1939.64|1919.64|1938.73|1918.73|26
1640836250000|2021-12-30 03:50:50|1939.01|1919.01|1938.57|1918.57|1939.01|1919.01|1938.47|1918.47|26
1640836260000|2021-12-30 03:51:00|1938.62|1918.62|1938.73|1918.73|1938.79|1918.79|1938.56|1918.56|20
1640836270000|2021-12-30 03:51:10|1938.67|1918.67|1938.69|1918.69|1938.79|1918.79|1938.63|1918.63|15
1640836280000|2021-12-30 03:51:20|1938.76|1918.76|1940.2|1920.2|1940.24|1920.24|1938.76|1918.76|23
1640836290000|2021-12-30 03:51:30|1940.14|1920.14|1939.56|1919.56|1940.4|1920.4|1939.56|1919.56|29
1640836300000|2021-12-30 03:51:40|1939.64|1919.64|1938.64|1918.64|1939.65|1919.65|1938.6|1918.6|20
1640836310000|2021-12-30 03:51:50|1938.86|1918.86|1938.44|1918.44|1938.92|1918.92|1938.42|1918.42|22
1640836320000|2021-12-30 03:52:00|1938.46|1918.46|1936.09|1916.09|1938.51|1918.51|1935.95|1915.95|27
1640836330000|2021-12-30 03:52:10|1935.88|1915.88|1936.06|1916.06|1936.47|1916.47|1935.72|1915.72|9
1640836340000|2021-12-30 03:52:20|1935.95|1915.95|1935.89|1915.89|1935.95|1915.95|1935.83|1915.83|5
1640836350000|2021-12-30 03:52:30|1935.85|1915.85|1934.51|1914.51|1935.85|1915.85|1934.02|1914.02|14
1640836360000|2021-12-30 03:52:40|1934.3|1914.3|1935.22|1915.22|1935.36|1915.36|1934.3|1914.3|26
1640836370000|2021-12-30 03:52:50|1935.11|1915.11|1934|1914|1935.27|1915.27|1933.98|1913.98|16
1640836380000|2021-12-30 03:53:00|1933.74|1913.74|1933.93|1913.93|1933.93|1913.93|1933.74|1913.74|6
1640836390000|2021-12-30 03:53:10|1934|1914|1934.32|1914.32|1934.44|1914.44|1933.81|1913.81|11
1640836400000|2021-12-30 03:53:20|1934.33|1914.33|1935.45|1915.45|1935.61|1915.61|1934.33|1914.33|34
1640836410000|2021-12-30 03:53:30|1935.16|1915.16|1935.72|1915.72|1935.75|1915.75|1935.16|1915.16|27
1640836420000|2021-12-30 03:53:40|1935.75|1915.75|1934.7|1914.7|1935.75|1915.75|1934.64|1914.64|11
1640836430000|2021-12-30 03:53:50|1934.74|1914.74|1934.83|1914.83|1934.98|1914.98|1934.74|1914.74|16
1640836440000|2021-12-30 03:54:00|1934.88|1914.88|1935.06|1915.06|1935.2|1915.2|1934.87|1914.87|16
1640836450000|2021-12-30 03:54:10|1935.5|1915.5|1934.73|1914.73|1935.51|1915.51|1934.69|1914.69|22
1640836460000|2021-12-30 03:54:20|1934.72|1914.72|1933.27|1913.27|1934.72|1914.72|1933.27|1913.27|15
1640836470000|2021-12-30 03:54:30|1933.23|1913.23|1932.65|1912.65|1933.35|1913.35|1932.51|1912.51|20
1640836480000|2021-12-30 03:54:40|1931.51|1911.51|1932.62|1912.62|1932.74|1912.74|1931.51|1911.51|19
1640836490000|2021-12-30 03:54:50|1932.67|1912.67|1933.51|1913.51|1933.51|1913.51|1932.56|1912.56|28
1640836500000|2021-12-30 03:55:00|1933.47|1913.47|1934.51|1914.51|1934.55|1914.55|1933.47|1913.47|21
1640836510000|2021-12-30 03:55:10|1934.5|1914.5|1934.23|1914.23|1934.53|1914.53|1934.17|1914.17|18
1640836520000|2021-12-30 03:55:20|1934.09|1914.09|1934.23|1914.23|1934.34|1914.34|1934.09|1914.09|23
1640836530000|2021-12-30 03:55:30|1934.18|1914.18|1935.18|1915.18|1935.34|1915.34|1934.18|1914.18|21
1640836540000|2021-12-30 03:55:40|1935.17|1915.17|1934.54|1914.54|1935.25|1915.25|1934.48|1914.48|24
1640836550000|2021-12-30 03:55:50|1934.56|1914.56|1935.62|1915.62|1936.03|1916.03|1934.55|1914.55|28
1640836560000|2021-12-30 03:56:00|1935.44|1915.44|1935.5|1915.5|1935.74|1915.74|1935.43|1915.43|11
1640836570000|2021-12-30 03:56:10|1935.1|1915.1|1934.25|1914.25|1935.53|1915.53|1934.25|1914.25|19
1640836580000|2021-12-30 03:56:20|1934.26|1914.26|1933.51|1913.51|1934.26|1914.26|1933.5|1913.5|15
1640836590000|2021-12-30 03:56:30|1933.52|1913.52|1934.07|1914.07|1934.07|1914.07|1933.48|1913.48|20
1640836600000|2021-12-30 03:56:40|1934.05|1914.05|1934.14|1914.14|1934.28|1914.28|1934.05|1914.05|17
1640836610000|2021-12-30 03:56:50|1934.1|1914.1|1934.38|1914.38|1934.87|1914.87|1934.08|1914.08|19
1640836620000|2021-12-30 03:57:00|1934.4|1914.4|1934.45|1914.45|1934.57|1914.57|1934.4|1914.4|15
1640836630000|2021-12-30 03:57:10|1934.46|1914.46|1934.44|1914.44|1934.46|1914.46|1934.44|1914.44|2
1640836640000|2021-12-30 03:57:20|1934.46|1914.46|1934.37|1914.37|1934.74|1914.74|1934.34|1914.34|27
1640836650000|2021-12-30 03:57:30|1934.38|1914.38|1934.83|1914.83|1935.37|1915.37|1934.38|1914.38|25
1640836660000|2021-12-30 03:57:40|1934.8|1914.8|1933.45|1913.45|1934.91|1914.91|1933.35|1913.35|25
1640836670000|2021-12-30 03:57:50|1932.63|1912.63|1931.61|1911.61|1932.63|1912.63|1931.5|1911.5|17
1640836680000|2021-12-30 03:58:00|1931.53|1911.53|1932.3|1912.3|1932.36|1912.36|1931.53|1911.53|31
1640836690000|2021-12-30 03:58:10|1932.34|1912.34|1933.25|1913.25|1933.44|1913.44|1932.3|1912.3|29
1640836700000|2021-12-30 03:58:20|1933.3|1913.3|1933.55|1913.55|1933.69|1913.69|1933.24|1913.24|23
1640836710000|2021-12-30 03:58:30|1933.54|1913.54|1934.21|1914.21|1934.63|1914.63|1933.49|1913.49|23
1640836720000|2021-12-30 03:58:40|1934.2|1914.2|1934.79|1914.79|1934.81|1914.81|1933.86|1913.86|30
1640836730000|2021-12-30 03:58:50|1934.7|1914.7|1934.77|1914.77|1934.85|1914.85|1934.58|1914.58|29
1640836740000|2021-12-30 03:59:00|1934.79|1914.79|1932.44|1912.44|1934.81|1914.81|1932.35|1912.35|21
1640836750000|2021-12-30 03:59:10|1932.28|1912.28|1931.94|1911.94|1932.28|1912.28|1931.94|1911.94|5
1640836760000|2021-12-30 03:59:20|1931.88|1911.88|1930.26|1910.26|1931.89|1911.89|1930.17|1910.17|20
1640836770000|2021-12-30 03:59:30|1930.27|1910.27|1928.97|1908.97|1930.27|1910.27|1928.93|1908.93|19
1640836780000|2021-12-30 03:59:40|1928.94|1908.94|1930.47|1910.47|1930.66|1910.66|1928.94|1908.94|26
1640836790000|2021-12-30 03:59:50|1930.48|1910.48|1930.79|1910.79|1930.82|1910.82|1930.46|1910.46|23
1640836800000|2021-12-30 04:00:00|1930.77|1910.77|1930.72|1910.72|1930.79|1910.79|1930.52|1910.52|30
1640836810000|2021-12-30 04:00:10|1930.83|1910.83|1931.2|1911.2|1931.52|1911.52|1930.83|1910.83|32
1640836820000|2021-12-30 04:00:20|1931.47|1911.47|1931.46|1911.46|1931.47|1911.47|1931.31|1911.31|20
1640836830000|2021-12-30 04:00:30|1931.5|1911.5|1932.69|1912.69|1932.99|1912.99|1931.49|1911.49|20
1640836840000|2021-12-30 04:00:40|1933.25|1913.25|1933.32|1913.32|1933.79|1913.79|1933.25|1913.25|20
1640836850000|2021-12-30 04:00:50|1933.36|1913.36|1933.28|1913.28|1933.36|1913.36|1933.15|1913.15|27
1640836860000|2021-12-30 04:01:00|1933.16|1913.16|1932.58|1912.58|1933.36|1913.36|1932.46|1912.46|27
1640836870000|2021-12-30 04:01:10|1932.56|1912.56|1932.33|1912.33|1932.56|1912.56|1931.59|1911.59|26
1640836880000|2021-12-30 04:01:20|1932.38|1912.38|1932.5|1912.5|1933.24|1913.24|1932.26|1912.26|21
1640836890000|2021-12-30 04:01:30|1932.52|1912.52|1932.52|1912.52|1932.56|1912.56|1932.48|1912.48|14
1640836900000|2021-12-30 04:01:40|1932.54|1912.54|1933.13|1913.13|1933.13|1913.13|1932.47|1912.47|27
1640836910000|2021-12-30 04:01:50|1933.17|1913.17|1934.93|1914.93|1934.93|1914.93|1933.12|1913.12|21
1640836920000|2021-12-30 04:02:00|1934.91|1914.91|1934.34|1914.34|1934.91|1914.91|1934.34|1914.34|20
1640836930000|2021-12-30 04:02:10|1934.38|1914.38|1934.82|1914.82|1934.93|1914.93|1934.34|1914.34|27
1640836940000|2021-12-30 04:02:20|1934.84|1914.84|1934.96|1914.96|1934.96|1914.96|1934.84|1914.84|13
1640836950000|2021-12-30 04:02:30|1934.94|1914.94|1935.22|1915.22|1935.22|1915.22|1934.85|1914.85|9
1640836960000|2021-12-30 04:02:40|1935.29|1915.29|1936.54|1916.54|1936.55|1916.55|1935.29|1915.29|16
1640836970000|2021-12-30 04:02:50|1936.55|1916.55|1935.44|1915.44|1936.55|1916.55|1935.41|1915.41|22
1640836980000|2021-12-30 04:03:00|1935.45|1915.45|1935.83|1915.83|1935.83|1915.83|1935.43|1915.43|24
1640836990000|2021-12-30 04:03:10|1935.84|1915.84|1936.72|1916.72|1936.72|1916.72|1935.84|1915.84|10
1640837000000|2021-12-30 04:03:20|1936.96|1916.96|1937.88|1917.88|1938.04|1918.04|1936.91|1916.91|16
1640837010000|2021-12-30 04:03:30|1937.87|1917.87|1937.97|1917.97|1938.25|1918.25|1937.87|1917.87|23
1640837020000|2021-12-30 04:03:40|1937.95|1917.95|1937.5|1917.5|1938.22|1918.22|1937.5|1917.5|27
1640837030000|2021-12-30 04:03:50|1937.52|1917.52|1937.52|1917.52|1937.52|1917.52|1937.3|1917.3|10
1640837040000|2021-12-30 04:04:00|1937.58|1917.58|1938.28|1918.28|1938.28|1918.28|1937.43|1917.43|23
1640837050000|2021-12-30 04:04:10|1938.29|1918.29|1939.04|1919.04|1939.14|1919.14|1938.01|1918.01|21
1640837060000|2021-12-30 04:04:20|1939.1|1919.1|1939.3|1919.3|1939.3|1919.3|1939.1|1919.1|17
1640837070000|2021-12-30 04:04:30|1939.33|1919.33|1940.21|1920.21|1940.43|1920.43|1939.03|1919.03|20
1640837080000|2021-12-30 04:04:40|1940.43|1920.43|1941.32|1921.32|1941.43|1921.43|1940.21|1920.21|29
1640837090000|2021-12-30 04:04:50|1941.27|1921.27|1941.99|1921.99|1941.99|1921.99|1941.27|1921.27|18
1640837100000|2021-12-30 04:05:00|1941.95|1921.95|1941.78|1921.78|1941.96|1921.96|1941.7|1921.7|21
1640837110000|2021-12-30 04:05:10|1941.63|1921.63|1940.55|1920.55|1941.63|1921.63|1940.36|1920.36|28
1640837120000|2021-12-30 04:05:20|1941.04|1921.04|1940.85|1920.85|1941.31|1921.31|1940.83|1920.83|9
1640837130000|2021-12-30 04:05:30|1940.86|1920.86|1940.88|1920.88|1941.43|1921.43|1940.81|1920.81|16
1640837140000|2021-12-30 04:05:40|1941.2|1921.2|1941.02|1921.02|1941.31|1921.31|1941.02|1921.02|17
1640837150000|2021-12-30 04:05:50|1941.03|1921.03|1942.33|1922.33|1942.33|1922.33|1940.85|1920.85|24
1640837160000|2021-12-30 04:06:00|1942.37|1922.37|1942.37|1922.37|1942.41|1922.41|1942.35|1922.35|7
1640837170000|2021-12-30 04:06:10|1942.52|1922.52|1943.41|1923.41|1943.41|1923.41|1942.52|1922.52|9
1640837180000|2021-12-30 04:06:20|1943.39|1923.39|1943.8|1923.8|1944|1924|1943.39|1923.39|9
1640837190000|2021-12-30 04:06:30|1943.76|1923.76|1943.38|1923.38|1943.76|1923.76|1943.22|1923.22|14
1640837200000|2021-12-30 04:06:40|1943.44|1923.44|1943.46|1923.46|1943.62|1923.62|1943.4|1923.4|8
1640837210000|2021-12-30 04:06:50|1943.31|1923.31|1943.59|1923.59|1943.78|1923.78|1943.25|1923.25|11
1640837220000|2021-12-30 04:07:00|1943.45|1923.45|1943.41|1923.41|1943.49|1923.49|1943.16|1923.16|21
1640837230000|2021-12-30 04:07:10|1943.1|1923.1|1943.49|1923.49|1943.49|1923.49|1943.1|1923.1|6
1640837240000|2021-12-30 04:07:20|1943.51|1923.51|1944.98|1924.98|1945.01|1925.01|1943.51|1923.51|20
1640837250000|2021-12-30 04:07:30|1944.86|1924.86|1945.8|1925.8|1945.86|1925.86|1944.86|1924.86|25
1640837260000|2021-12-30 04:07:40|1945.89|1925.89|1946.19|1926.19|1946.22|1926.22|1945.89|1925.89|9
1640837270000|2021-12-30 04:07:50|1946.03|1926.03|1945.48|1925.48|1946.03|1926.03|1945.44|1925.44|18
1640837280000|2021-12-30 04:08:00|1945.49|1925.49|1945.54|1925.54|1945.59|1925.59|1945.47|1925.47|15
1640837290000|2021-12-30 04:08:10|1945.53|1925.53|1945.34|1925.34|1945.53|1925.53|1945.34|1925.34|6
1640837300000|2021-12-30 04:08:20|1945.23|1925.23|1944.52|1924.52|1945.31|1925.31|1944.47|1924.47|20
1640837310000|2021-12-30 04:08:30|1944.48|1924.48|1944.48|1924.48|1944.55|1924.55|1944.34|1924.34|23
1640837320000|2021-12-30 04:08:40|1944.5|1924.5|1945.49|1925.49|1945.56|1925.56|1944.47|1924.47|13
1640837330000|2021-12-30 04:08:50|1945.44|1925.44|1945.42|1925.42|1945.56|1925.56|1945.24|1925.24|15
1640837340000|2021-12-30 04:09:00|1945.45|1925.45|1945.36|1925.36|1945.45|1925.45|1945.19|1925.19|24
1640837350000|2021-12-30 04:09:10|1945.39|1925.39|1945.27|1925.27|1945.41|1925.41|1944.57|1924.57|32
1640837360000|2021-12-30 04:09:20|1945.29|1925.29|1945.31|1925.31|1945.31|1925.31|1945.29|1925.29|2
1640837370000|2021-12-30 04:09:30|1945.26|1925.26|1946|1926|1946|1926|1945.26|1925.26|8
1640837380000|2021-12-30 04:09:40|1945.88|1925.88|1945.8|1925.8|1946.39|1926.39|1945.8|1925.8|12
1640837390000|2021-12-30 04:09:50|1945.52|1925.52|1945.52|1925.52|1945.57|1925.57|1945.42|1925.42|22
1640837400000|2021-12-30 04:10:00|1945.53|1925.53|1945.54|1925.54|1945.56|1925.56|1945.51|1925.51|6
1640837410000|2021-12-30 04:10:10|1945.57|1925.57|1947.33|1927.33|1947.33|1927.33|1945.57|1925.57|7
1640837420000|2021-12-30 04:10:20|1947.07|1927.07|1947.03|1927.03|1947.3|1927.3|1947.03|1927.03|8
1640837430000|2021-12-30 04:10:30|1947.04|1927.04|1946.47|1926.47|1947.17|1927.17|1946.36|1926.36|12
1640837440000|2021-12-30 04:10:40|1946.37|1926.37|1946.49|1926.49|1946.5|1926.5|1946.35|1926.35|14
1640837450000|2021-12-30 04:10:50|1946.46|1926.46|1946.98|1926.98|1946.98|1926.98|1946.46|1926.46|6
1640837460000|2021-12-30 04:11:00|1947.02|1927.02|1946.56|1926.56|1947.02|1927.02|1946.46|1926.46|18
1640837470000|2021-12-30 04:11:10|1946.57|1926.57|1946.55|1926.55|1946.59|1926.59|1946.55|1926.55|4
1640837480000|2021-12-30 04:11:20|1947.12|1927.12|1946.25|1926.25|1947.12|1927.12|1946.22|1926.22|21
1640837490000|2021-12-30 04:11:30|1946.27|1926.27|1946.47|1926.47|1946.48|1926.48|1946.25|1926.25|27
1640837500000|2021-12-30 04:11:40|1946.49|1926.49|1946.4|1926.4|1946.51|1926.51|1946.33|1926.33|14
1640837510000|2021-12-30 04:11:50|1946.44|1926.44|1944.77|1924.77|1946.53|1926.53|1944.77|1924.77|19
1640837520000|2021-12-30 04:12:00|1944.98|1924.98|1945.07|1925.07|1945.28|1925.28|1944.96|1924.96|25
1640837530000|2021-12-30 04:12:10|1945.06|1925.06|1944.91|1924.91|1945.08|1925.08|1944.91|1924.91|9
1640837540000|2021-12-30 04:12:20|1944.93|1924.93|1946.41|1926.41|1946.41|1926.41|1944.78|1924.78|18
1640837550000|2021-12-30 04:12:30|1946.34|1926.34|1946.61|1926.61|1946.61|1926.61|1946.29|1926.29|14
1640837560000|2021-12-30 04:12:40|1946.62|1926.62|1948.29|1928.29|1948.45|1928.45|1946.62|1926.62|19
1640837570000|2021-12-30 04:12:50|1947.81|1927.81|1948.03|1928.03|1948.4|1928.4|1947.6|1927.6|29
1640837580000|2021-12-30 04:13:00|1947.98|1927.98|1948.48|1928.48|1948.53|1928.53|1947.96|1927.96|25
1640837590000|2021-12-30 04:13:10|1948.58|1928.58|1951.28|1931.28|1951.85|1931.85|1948.58|1928.58|39
1640837600000|2021-12-30 04:13:20|1951.31|1931.31|1951.45|1931.45|1952.21|1932.21|1951.2|1931.2|33
1640837610000|2021-12-30 04:13:30|1951.56|1931.56|1952.14|1932.14|1952.14|1932.14|1950.73|1930.73|39
1640837620000|2021-12-30 04:13:40|1952.42|1932.42|1952.45|1932.45|1952.45|1932.45|1951.51|1931.51|26
1640837630000|2021-12-30 04:13:50|1952.32|1932.32|1953.45|1933.45|1953.49|1933.49|1952.19|1932.19|28
1640837640000|2021-12-30 04:14:00|1953.48|1933.48|1953.24|1933.24|1953.48|1933.48|1952.73|1932.73|34
1640837650000|2021-12-30 04:14:10|1953.22|1933.22|1952.61|1932.61|1953.37|1933.37|1952.53|1932.53|29
1640837660000|2021-12-30 04:14:20|1952.63|1932.63|1951.55|1931.55|1952.64|1932.64|1951.52|1931.52|28
1640837670000|2021-12-30 04:14:30|1951.54|1931.54|1949.34|1929.34|1951.57|1931.57|1949.2|1929.2|33
1640837680000|2021-12-30 04:14:40|1949.36|1929.36|1949.46|1929.46|1950.01|1930.01|1949.36|1929.36|26
1640837690000|2021-12-30 04:14:50|1949.47|1929.47|1949.02|1929.02|1949.51|1929.51|1948.74|1928.74|36
1640837700000|2021-12-30 04:15:00|1948.98|1928.98|1949.66|1929.66|1949.66|1929.66|1948.61|1928.61|33
1640837710000|2021-12-30 04:15:10|1949.68|1929.68|1949.35|1929.35|1949.7|1929.7|1948.56|1928.56|35
1640837720000|2021-12-30 04:15:20|1949.36|1929.36|1950.76|1930.76|1950.84|1930.84|1949.34|1929.34|33
1640837730000|2021-12-30 04:15:30|1950.8|1930.8|1952.13|1932.13|1952.13|1932.13|1950.76|1930.76|27
1640837740000|2021-12-30 04:15:40|1952.16|1932.16|1953.83|1933.83|1953.83|1933.83|1952.16|1932.16|25
1640837750000|2021-12-30 04:15:50|1953.78|1933.78|1955.52|1935.52|1955.8|1935.8|1953.78|1933.78|24
1640837760000|2021-12-30 04:16:00|1955.49|1935.49|1955.43|1935.43|1955.67|1935.67|1955.37|1935.37|28
1640837770000|2021-12-30 04:16:10|1955.42|1935.42|1954.98|1934.98|1955.67|1935.67|1954.94|1934.94|27
1640837780000|2021-12-30 04:16:20|1954.97|1934.97|1953.46|1933.46|1954.97|1934.97|1952.47|1932.47|35
1640837790000|2021-12-30 04:16:30|1953.49|1933.49|1953.67|1933.67|1953.68|1933.68|1953.49|1933.49|27
1640837800000|2021-12-30 04:16:40|1953.68|1933.68|1953.61|1933.61|1953.69|1933.69|1953.56|1933.56|15
1640837810000|2021-12-30 04:16:50|1953.45|1933.45|1953.47|1933.47|1953.47|1933.47|1952.74|1932.74|23
1640837820000|2021-12-30 04:17:00|1953.59|1933.59|1951.99|1931.99|1953.81|1933.81|1951.91|1931.91|31
1640837830000|2021-12-30 04:17:10|1951.97|1931.97|1953.28|1933.28|1953.28|1933.28|1951.9|1931.9|19
1640837840000|2021-12-30 04:17:20|1953.24|1933.24|1953.58|1933.58|1953.74|1933.74|1953.24|1933.24|22
1640837850000|2021-12-30 04:17:30|1953.77|1933.77|1954.49|1934.49|1954.78|1934.78|1953.61|1933.61|22
1640837860000|2021-12-30 04:17:40|1954.56|1934.56|1955.69|1935.69|1955.69|1935.69|1954.51|1934.51|17
1640837870000|2021-12-30 04:17:50|1955.6|1935.6|1956.24|1936.24|1956.24|1936.24|1955.43|1935.43|26
1640837880000|2021-12-30 04:18:00|1956|1936|1953.5|1933.5|1956.25|1936.25|1953.41|1933.41|38
1640837890000|2021-12-30 04:18:10|1953.47|1933.47|1953.25|1933.25|1953.48|1933.48|1953.21|1933.21|23
1640837900000|2021-12-30 04:18:20|1953.18|1933.18|1954.37|1934.37|1954.4|1934.4|1953.18|1933.18|24
1640837910000|2021-12-30 04:18:30|1954.38|1934.38|1953.8|1933.8|1954.38|1934.38|1953.69|1933.69|24
1640837920000|2021-12-30 04:18:40|1953.82|1933.82|1954.44|1934.44|1954.51|1934.51|1953.78|1933.78|19
1640837930000|2021-12-30 04:18:50|1954.47|1934.47|1955.04|1935.04|1955.04|1935.04|1954.33|1934.33|23
1640837940000|2021-12-30 04:19:00|1955.02|1935.02|1955.1|1935.1|1955.1|1935.1|1954.64|1934.64|14
1640837950000|2021-12-30 04:19:10|1954.99|1934.99|1956.3|1936.3|1956.3|1936.3|1954.99|1934.99|24
1640837960000|2021-12-30 04:19:20|1956.17|1936.17|1956.5|1936.5|1956.5|1936.5|1956.08|1936.08|27
1640837970000|2021-12-30 04:19:30|1956.47|1936.47|1956.62|1936.62|1956.68|1936.68|1956.26|1936.26|25
1640837980000|2021-12-30 04:19:40|1956.64|1936.64|1958.7|1938.7|1958.7|1938.7|1956.53|1936.53|35
1640837990000|2021-12-30 04:19:50|1958.43|1938.43|1958.66|1938.66|1958.66|1938.66|1958.3|1938.3|13
1640838000000|2021-12-30 04:20:00|1958.56|1938.56|1958.58|1938.58|1958.65|1938.65|1957.74|1937.74|23
1640838010000|2021-12-30 04:20:10|1958.59|1938.59|1958.23|1938.23|1958.59|1938.59|1957.5|1937.5|33
1640838020000|2021-12-30 04:20:20|1958.13|1938.13|1957.86|1937.86|1958.3|1938.3|1957.83|1937.83|25
1640838030000|2021-12-30 04:20:30|1957.87|1937.87|1956.83|1936.83|1958.02|1938.02|1956.83|1936.83|26
1640838040000|2021-12-30 04:20:40|1956.88|1936.88|1957.04|1937.04|1957.41|1937.41|1956.88|1936.88|28
1640838050000|2021-12-30 04:20:50|1957.17|1937.17|1957.64|1937.64|1958.16|1938.16|1957.1|1937.1|31
1640838060000|2021-12-30 04:21:00|1957.66|1937.66|1956.04|1936.04|1957.66|1937.66|1956.04|1936.04|29
1640838070000|2021-12-30 04:21:10|1956.19|1936.19|1955.42|1935.42|1956.53|1936.53|1955.42|1935.42|33
1640838080000|2021-12-30 04:21:20|1955.43|1935.43|1955.49|1935.49|1955.64|1935.64|1955.37|1935.37|37
1640838090000|2021-12-30 04:21:30|1955.53|1935.53|1955.02|1935.02|1955.64|1935.64|1954.87|1934.87|27
1640838100000|2021-12-30 04:21:40|1955.2|1935.2|1955.52|1935.52|1955.52|1935.52|1955.09|1935.09|33
1640838110000|2021-12-30 04:21:50|1955.39|1935.39|1955.14|1935.14|1955.46|1935.46|1954.89|1934.89|32
1640838120000|2021-12-30 04:22:00|1955.07|1935.07|1953.73|1933.73|1955.3|1935.3|1953.56|1933.56|32
1640838130000|2021-12-30 04:22:10|1953.74|1933.74|1953.63|1933.63|1954.3|1934.3|1953.5|1933.5|34
1640838140000|2021-12-30 04:22:20|1953.56|1933.56|1955.16|1935.16|1955.16|1935.16|1953.56|1933.56|22
1640838150000|2021-12-30 04:22:30|1955.19|1935.19|1955.21|1935.21|1955.26|1935.26|1955.16|1935.16|21
1640838160000|2021-12-30 04:22:40|1955.27|1935.27|1955.22|1935.22|1955.3|1935.3|1955.13|1935.13|19
1640838170000|2021-12-30 04:22:50|1955.26|1935.26|1954.62|1934.62|1955.3|1935.3|1954.62|1934.62|29
1640838180000|2021-12-30 04:23:00|1954.79|1934.79|1954.49|1934.49|1954.83|1934.83|1954.34|1934.34|35
1640838190000|2021-12-30 04:23:10|1954.5|1934.5|1954.51|1934.51|1954.7|1934.7|1954.25|1934.25|27
1640838200000|2021-12-30 04:23:20|1954.74|1934.74|1954.66|1934.66|1954.89|1934.89|1954.51|1934.51|28
1640838210000|2021-12-30 04:23:30|1954.55|1934.55|1954.66|1934.66|1955.07|1935.07|1954.55|1934.55|32
1640838220000|2021-12-30 04:23:40|1954.67|1934.67|1954.89|1934.89|1954.89|1934.89|1954.66|1934.66|27
1640838230000|2021-12-30 04:23:50|1954.79|1934.79|1954.95|1934.95|1955.35|1935.35|1954.49|1934.49|32
1640838240000|2021-12-30 04:24:00|1954.96|1934.96|1953.89|1933.89|1954.96|1934.96|1953.8|1933.8|35
1640838250000|2021-12-30 04:24:10|1953.81|1933.81|1951.66|1931.66|1953.81|1933.81|1951.61|1931.61|30
1640838260000|2021-12-30 04:24:20|1951.65|1931.65|1952.56|1932.56|1952.56|1932.56|1951.64|1931.64|29
1640838270000|2021-12-30 04:24:30|1953.05|1933.05|1951.92|1931.92|1953.05|1933.05|1951.92|1931.92|33
1640838280000|2021-12-30 04:24:40|1952.03|1932.03|1951.38|1931.38|1952.24|1932.24|1951.38|1931.38|24
1640838290000|2021-12-30 04:24:50|1951.43|1931.43|1951.05|1931.05|1951.56|1931.56|1950.76|1930.76|21
1640838300000|2021-12-30 04:25:00|1949.26|1929.26|1948.72|1928.72|1949.37|1929.37|1948.72|1928.72|28
1640838310000|2021-12-30 04:25:10|1948.69|1928.69|1950.69|1930.69|1950.98|1930.98|1948.69|1928.69|35
1640838320000|2021-12-30 04:25:20|1950.51|1930.51|1952.21|1932.21|1952.35|1932.35|1950.45|1930.45|36
1640838330000|2021-12-30 04:25:30|1952.67|1932.67|1954.82|1934.82|1954.82|1934.82|1952.67|1932.67|26
1640838340000|2021-12-30 04:25:40|1954.84|1934.84|1954.68|1934.68|1955.07|1935.07|1954.58|1934.58|20
1640838350000|2021-12-30 04:25:50|1954.6|1934.6|1953.71|1933.71|1954.68|1934.68|1953.71|1933.71|25
1640838360000|2021-12-30 04:26:00|1953.7|1933.7|1952.41|1932.41|1953.7|1933.7|1952.41|1932.41|23
1640838370000|2021-12-30 04:26:10|1952.42|1932.42|1952.66|1932.66|1952.72|1932.72|1952.42|1932.42|19
1640838380000|2021-12-30 04:26:20|1952.77|1932.77|1951.53|1931.53|1952.77|1932.77|1951.5|1931.5|29
1640838390000|2021-12-30 04:26:30|1951.06|1931.06|1951.52|1931.52|1951.57|1931.57|1951.06|1931.06|30
1640838400000|2021-12-30 04:26:40|1951.51|1931.51|1952.26|1932.26|1952.27|1932.27|1951.5|1931.5|20
1640838410000|2021-12-30 04:26:50|1952.25|1932.25|1953.21|1933.21|1953.65|1933.65|1952.25|1932.25|27
1640838420000|2021-12-30 04:27:00|1953.17|1933.17|1953.17|1933.17|1953.39|1933.39|1953.09|1933.09|29
1640838430000|2021-12-30 04:27:10|1953.46|1933.46|1955.44|1935.44|1955.45|1935.45|1953.46|1933.46|20
1640838440000|2021-12-30 04:27:20|1955.43|1935.43|1955.44|1935.44|1955.46|1935.46|1955.4|1935.4|13
1640838450000|2021-12-30 04:27:30|1955.45|1935.45|1954.81|1934.81|1955.65|1935.65|1954.81|1934.81|17
1640838460000|2021-12-30 04:27:40|1954.77|1934.77|1954.6|1934.6|1954.77|1934.77|1954.48|1934.48|21
1640838470000|2021-12-30 04:27:50|1954.59|1934.59|1954.35|1934.35|1954.59|1934.59|1954.27|1934.27|20
1640838480000|2021-12-30 04:28:00|1954.33|1934.33|1954.33|1934.33|1954.4|1934.4|1954.25|1934.25|19
1640838490000|2021-12-30 04:28:10|1954.3|1934.3|1952.68|1932.68|1954.32|1934.32|1952.68|1932.68|31
1640838500000|2021-12-30 04:28:20|1952.67|1932.67|1952.38|1932.38|1952.67|1932.67|1952.33|1932.33|17
1640838510000|2021-12-30 04:28:30|1952.32|1932.32|1950.02|1930.02|1952.37|1932.37|1950|1930|15
1640838520000|2021-12-30 04:28:40|1950.03|1930.03|1948.5|1928.5|1950.03|1930.03|1948.48|1928.48|27
1640838530000|2021-12-30 04:28:50|1948.53|1928.53|1949.42|1929.42|1949.61|1929.61|1948.53|1928.53|20
1640838540000|2021-12-30 04:29:00|1949.4|1929.4|1950.09|1930.09|1950.15|1930.15|1949.38|1929.38|22
1640838550000|2021-12-30 04:29:10|1950.1|1930.1|1950.62|1930.62|1950.62|1930.62|1950.09|1930.09|17
1640838560000|2021-12-30 04:29:20|1950.6|1930.6|1953.51|1933.51|1954.23|1934.23|1950.57|1930.57|36
1640838570000|2021-12-30 04:29:30|1953.55|1933.55|1953.42|1933.42|1953.73|1933.73|1952.77|1932.77|32
1640838580000|2021-12-30 04:29:40|1953.5|1933.5|1951.76|1931.76|1953.66|1933.66|1951.66|1931.66|32
1640838590000|2021-12-30 04:29:50|1951.61|1931.61|1950.91|1930.91|1951.68|1931.68|1950.72|1930.72|26
1640838600000|2021-12-30 04:30:00|1951.07|1931.07|1951.57|1931.57|1951.65|1931.65|1951.05|1931.05|23
1640838610000|2021-12-30 04:30:10|1951.55|1931.55|1951.08|1931.08|1951.55|1931.55|1950.8|1930.8|27
1640838620000|2021-12-30 04:30:20|1951.27|1931.27|1951.15|1931.15|1951.39|1931.39|1951.11|1931.11|31
1640838630000|2021-12-30 04:30:30|1951.16|1931.16|1951.48|1931.48|1951.51|1931.51|1950.95|1930.95|31
1640838640000|2021-12-30 04:30:40|1951.5|1931.5|1952.9|1932.9|1952.92|1932.92|1951.48|1931.48|24
1640838650000|2021-12-30 04:30:50|1952.86|1932.86|1953.14|1933.14|1953.28|1933.28|1952.86|1932.86|25
1640838660000|2021-12-30 04:31:00|1953.06|1933.06|1952.32|1932.32|1953.08|1933.08|1952.29|1932.29|24
1640838670000|2021-12-30 04:31:10|1952.33|1932.33|1951.6|1931.6|1952.35|1932.35|1951.4|1931.4|21
1640838680000|2021-12-30 04:31:20|1951.55|1931.55|1951.46|1931.46|1951.7|1931.7|1951.41|1931.41|16
1640838690000|2021-12-30 04:31:30|1951.48|1931.48|1952.33|1932.33|1952.33|1932.33|1951.48|1931.48|13
1640838700000|2021-12-30 04:31:40|1952.39|1932.39|1953.15|1933.15|1953.16|1933.16|1952.39|1932.39|23
1640838710000|2021-12-30 04:31:50|1953.12|1933.12|1953.33|1933.33|1953.33|1933.33|1953.09|1933.09|11
1640838720000|2021-12-30 04:32:00|1953.25|1933.25|1953.24|1933.24|1953.43|1933.43|1953.24|1933.24|12
1640838730000|2021-12-30 04:32:10|1953.28|1933.28|1953.33|1933.33|1953.49|1933.49|1952.93|1932.93|15
1640838740000|2021-12-30 04:32:20|1953.39|1933.39|1954.72|1934.72|1954.72|1934.72|1953.39|1933.39|20
1640838750000|2021-12-30 04:32:30|1954.45|1934.45|1954.44|1934.44|1954.57|1934.57|1954.43|1934.43|17
1640838760000|2021-12-30 04:32:40|1954.46|1934.46|1954.5|1934.5|1954.57|1934.57|1954.19|1934.19|19
1640838770000|2021-12-30 04:32:50|1954.36|1934.36|1953.82|1933.82|1954.36|1934.36|1953.69|1933.69|15
1640838780000|2021-12-30 04:33:00|1953.73|1933.73|1953.71|1933.71|1953.73|1933.73|1953.67|1933.67|4
1640838790000|2021-12-30 04:33:10|1953.67|1933.67|1953.65|1933.65|1953.68|1933.68|1953.62|1933.62|6
1640838800000|2021-12-30 04:33:20|1953.64|1933.64|1953.66|1933.66|1953.7|1933.7|1953.64|1933.64|9
1640838810000|2021-12-30 04:33:30|1953.69|1933.69|1953.42|1933.42|1953.69|1933.69|1953.42|1933.42|5
1640838830000|2021-12-30 04:33:50|1953.55|1933.55|1953.55|1933.55|1953.55|1933.55|1953.55|1933.55|1
1640838840000|2021-12-30 04:34:00|1953.46|1933.46|1953.91|1933.91|1953.91|1933.91|1953.46|1933.46|4
1640838850000|2021-12-30 04:34:10|1953.84|1933.84|1953.84|1933.84|1953.84|1933.84|1953.84|1933.84|1
1640838860000|2021-12-30 04:34:20|1954.09|1934.09|1953.99|1933.99|1954.09|1934.09|1953.65|1933.65|4
1640838870000|2021-12-30 04:34:30|1954.04|1934.04|1953.96|1933.96|1954.06|1934.06|1953.96|1933.96|5
1640838880000|2021-12-30 04:34:40|1954.04|1934.04|1953.81|1933.81|1954.06|1934.06|1953.81|1933.81|5
1640838890000|2021-12-30 04:34:50|1954|1934|1957.07|1937.07|1958.54|1938.54|1954|1934|30
1640838900000|2021-12-30 04:35:00|1957.13|1937.13|1957.46|1937.46|1957.46|1937.46|1957.13|1937.13|8
1640838910000|2021-12-30 04:35:10|1957.55|1937.55|1958.4|1938.4|1958.56|1938.56|1957.55|1937.55|25
1640838920000|2021-12-30 04:35:20|1958.5|1938.5|1958.51|1938.51|1958.62|1938.62|1958.46|1938.46|14
1640838930000|2021-12-30 04:35:30|1958.48|1938.48|1959.04|1939.04|1959.14|1939.14|1958.48|1938.48|21
1640838940000|2021-12-30 04:35:40|1958.97|1938.97|1958.65|1938.65|1958.97|1938.97|1957.73|1937.73|26
1640838950000|2021-12-30 04:35:50|1958.36|1938.36|1958.44|1938.44|1958.47|1938.47|1958.1|1938.1|30
1640838960000|2021-12-30 04:36:00|1958.43|1938.43|1957.21|1937.21|1958.43|1938.43|1957.21|1937.21|24
1640838970000|2021-12-30 04:36:10|1957.17|1937.17|1956.82|1936.82|1957.42|1937.42|1956.68|1936.68|25
1640838980000|2021-12-30 04:36:20|1956.62|1936.62|1956.73|1936.73|1956.88|1936.88|1956.6|1936.6|23
1640838990000|2021-12-30 04:36:30|1956.72|1936.72|1955.81|1935.81|1956.77|1936.77|1955.81|1935.81|23
1640839000000|2021-12-30 04:36:40|1955.82|1935.82|1955.25|1935.25|1955.82|1935.82|1955.11|1935.11|8
1640839010000|2021-12-30 04:36:50|1955.28|1935.28|1955.29|1935.29|1955.29|1935.29|1955.1|1935.1|6
1640839020000|2021-12-30 04:37:00|1955.53|1935.53|1955.53|1935.53|1955.53|1935.53|1955.53|1935.53|1
1640839030000|2021-12-30 04:37:10|1955.56|1935.56|1956.48|1936.48|1956.48|1936.48|1955.56|1935.56|10
1640839040000|2021-12-30 04:37:20|1956.47|1936.47|1955.49|1935.49|1956.47|1936.47|1955.49|1935.49|16
1640839050000|2021-12-30 04:37:30|1955.5|1935.5|1955.21|1935.21|1955.5|1935.5|1954.78|1934.78|15
1640839060000|2021-12-30 04:37:40|1955.15|1935.15|1956.23|1936.23|1956.26|1936.26|1955.15|1935.15|22
1640839070000|2021-12-30 04:37:50|1956.26|1936.26|1956.14|1936.14|1956.3|1936.3|1956.08|1936.08|8
1640839080000|2021-12-30 04:38:00|1956.12|1936.12|1955.6|1935.6|1956.12|1936.12|1955.49|1935.49|11
1640839090000|2021-12-30 04:38:10|1955.53|1935.53|1955.48|1935.48|1955.53|1935.53|1955.45|1935.45|12
1640839100000|2021-12-30 04:38:20|1955.49|1935.49|1955.71|1935.71|1955.79|1935.79|1955.45|1935.45|19
1640839110000|2021-12-30 04:38:30|1955.65|1935.65|1955.74|1935.74|1955.75|1935.75|1955.6|1935.6|10
1640839120000|2021-12-30 04:38:40|1955.76|1935.76|1955.73|1935.73|1955.76|1935.76|1955.64|1935.64|12
1640839130000|2021-12-30 04:38:50|1955.75|1935.75|1954.92|1934.92|1955.78|1935.78|1954.92|1934.92|22
1640839140000|2021-12-30 04:39:00|1954.98|1934.98|1954.86|1934.86|1954.99|1934.99|1954.8|1934.8|25
1640839150000|2021-12-30 04:39:10|1954.91|1934.91|1954.82|1934.82|1954.91|1934.91|1954.81|1934.81|16
1640839160000|2021-12-30 04:39:20|1954.86|1934.86|1954.78|1934.78|1954.91|1934.91|1954.78|1934.78|15
1640839170000|2021-12-30 04:39:30|1954.82|1934.82|1952.6|1932.6|1954.87|1934.87|1952.6|1932.6|21
1640839180000|2021-12-30 04:39:40|1951.93|1931.93|1951.95|1931.95|1952.1|1932.1|1951.93|1931.93|9
1640839190000|2021-12-30 04:39:50|1951.97|1931.97|1952.31|1932.31|1952.41|1932.41|1951.97|1931.97|19
1640839200000|2021-12-30 04:40:00|1952.34|1932.34|1952.49|1932.49|1953.3|1933.3|1952.31|1932.31|24
1640839210000|2021-12-30 04:40:10|1953|1933|1954.33|1934.33|1954.36|1934.36|1953|1933|19
1640839220000|2021-12-30 04:40:20|1954.31|1934.31|1956.29|1936.29|1956.29|1936.29|1954.31|1934.31|22
1640839230000|2021-12-30 04:40:30|1956.43|1936.43|1956.45|1936.45|1956.46|1936.46|1956.43|1936.43|4
1640839240000|2021-12-30 04:40:40|1956.43|1936.43|1956.57|1936.57|1957.33|1937.33|1956.43|1936.43|18
1640839250000|2021-12-30 04:40:50|1956.54|1936.54|1956.36|1936.36|1956.77|1936.77|1955.52|1935.52|33
1640839260000|2021-12-30 04:41:00|1956.42|1936.42|1956.53|1936.53|1956.58|1936.58|1956.18|1936.18|13
1640839270000|2021-12-30 04:41:10|1956.58|1936.58|1956.5|1936.5|1956.6|1936.6|1956.49|1936.49|7
1640839280000|2021-12-30 04:41:20|1956.56|1936.56|1956.61|1936.61|1956.66|1936.66|1956.54|1936.54|13
1640839290000|2021-12-30 04:41:30|1956.66|1936.66|1957.91|1937.91|1957.91|1937.91|1956.63|1936.63|8
1640839300000|2021-12-30 04:41:40|1957.25|1937.25|1957.41|1937.41|1957.61|1937.61|1957.25|1937.25|13
1640839310000|2021-12-30 04:41:50|1957.56|1937.56|1957.48|1937.48|1957.62|1937.62|1957.24|1937.24|20
1640839320000|2021-12-30 04:42:00|1957.46|1937.46|1958.96|1938.96|1959.1|1939.1|1957.46|1937.46|19
1640839330000|2021-12-30 04:42:10|1959.1|1939.1|1958.88|1938.88|1959.48|1939.48|1958.86|1938.86|15
1640839340000|2021-12-30 04:42:20|1958.62|1938.62|1959.56|1939.56|1959.56|1939.56|1958.62|1938.62|16
1640839350000|2021-12-30 04:42:30|1959.54|1939.54|1960.15|1940.15|1960.21|1940.21|1959.44|1939.44|26
1640839360000|2021-12-30 04:42:40|1960.13|1940.13|1960.3|1940.3|1960.38|1940.38|1960.11|1940.11|14
1640839370000|2021-12-30 04:42:50|1960.27|1940.27|1959.61|1939.61|1960.36|1940.36|1959.61|1939.61|24
1640839380000|2021-12-30 04:43:00|1959.6|1939.6|1959.47|1939.47|1959.65|1939.65|1959.42|1939.42|21
1640839390000|2021-12-30 04:43:10|1959.44|1939.44|1957.43|1937.43|1959.49|1939.49|1957.43|1937.43|23
1640839400000|2021-12-30 04:43:20|1957.42|1937.42|1957.77|1937.77|1957.77|1937.77|1957.11|1937.11|26
1640839410000|2021-12-30 04:43:30|1957.74|1937.74|1957.56|1937.56|1957.86|1937.86|1957.53|1937.53|28
1640839420000|2021-12-30 04:43:40|1957.62|1937.62|1957.02|1937.02|1957.62|1937.62|1956.9|1936.9|27
1640839430000|2021-12-30 04:43:50|1956.93|1936.93|1956.74|1936.74|1956.93|1936.93|1956.56|1936.56|19
1640839440000|2021-12-30 04:44:00|1956.76|1936.76|1956.79|1936.79|1956.82|1936.82|1956.68|1936.68|27
1640839450000|2021-12-30 04:44:10|1956.8|1936.8|1956.82|1936.82|1956.83|1936.83|1956.79|1936.79|12
1640839460000|2021-12-30 04:44:20|1956.76|1936.76|1956.61|1936.61|1956.82|1936.82|1956.29|1936.29|27
1640839470000|2021-12-30 04:44:30|1956.63|1936.63|1955.47|1935.47|1956.76|1936.76|1955.4|1935.4|22
1640839480000|2021-12-30 04:44:40|1955.45|1935.45|1955.43|1935.43|1955.53|1935.53|1955.34|1935.34|22
1640839490000|2021-12-30 04:44:50|1955.41|1935.41|1955.83|1935.83|1955.87|1935.87|1955.4|1935.4|25
1640839500000|2021-12-30 04:45:00|1955.82|1935.82|1956.55|1936.55|1956.85|1936.85|1955.82|1935.82|27
1640839510000|2021-12-30 04:45:10|1956.54|1936.54|1955.8|1935.8|1956.54|1936.54|1955.79|1935.79|23
1640839520000|2021-12-30 04:45:20|1955.97|1935.97|1956.16|1936.16|1956.18|1936.18|1955.42|1935.42|24
1640839530000|2021-12-30 04:45:30|1956.18|1936.18|1955.47|1935.47|1956.25|1936.25|1955.47|1935.47|21
1640839540000|2021-12-30 04:45:40|1955.52|1935.52|1955.85|1935.85|1955.91|1935.91|1955.52|1935.52|25
1640839550000|2021-12-30 04:45:50|1955.84|1935.84|1955.62|1935.62|1955.9|1935.9|1955.56|1935.56|26
1640839560000|2021-12-30 04:46:00|1955.63|1935.63|1955.86|1935.86|1955.92|1935.92|1955.59|1935.59|25
1640839570000|2021-12-30 04:46:10|1955.85|1935.85|1956.83|1936.83|1956.86|1936.86|1955.85|1935.85|25
1640839580000|2021-12-30 04:46:20|1956.81|1936.81|1955.98|1935.98|1956.82|1936.82|1955.98|1935.98|15
1640839590000|2021-12-30 04:46:30|1956.06|1936.06|1955.9|1935.9|1956.51|1936.51|1955.9|1935.9|13
1640839600000|2021-12-30 04:46:40|1956.18|1936.18|1956.16|1936.16|1956.26|1936.26|1955.7|1935.7|30
1640839610000|2021-12-30 04:46:50|1956.17|1936.17|1956.37|1936.37|1956.58|1936.58|1956.05|1936.05|23
1640839620000|2021-12-30 04:47:00|1956.32|1936.32|1956.23|1936.23|1956.41|1936.41|1955.86|1935.86|23
1640839630000|2021-12-30 04:47:10|1956.21|1936.21|1956.6|1936.6|1956.6|1936.6|1955.97|1935.97|28
1640839640000|2021-12-30 04:47:20|1956.51|1936.51|1956.79|1936.79|1956.79|1936.79|1956.51|1936.51|17
1640839650000|2021-12-30 04:47:30|1956.75|1936.75|1957.3|1937.3|1957.3|1937.3|1956.75|1936.75|14
1640839660000|2021-12-30 04:47:40|1957.67|1937.67|1957.06|1937.06|1957.67|1937.67|1957.06|1937.06|3
1640839670000|2021-12-30 04:47:50|1957.04|1937.04|1956.32|1936.32|1957.33|1937.33|1956.32|1936.32|16
1640839680000|2021-12-30 04:48:00|1956.31|1936.31|1956.94|1936.94|1956.96|1936.96|1956.06|1936.06|13
1640839690000|2021-12-30 04:48:10|1957.29|1937.29|1957.43|1937.43|1957.43|1937.43|1956.65|1936.65|24
1640839700000|2021-12-30 04:48:20|1957.41|1937.41|1956.69|1936.69|1957.44|1937.44|1956.66|1936.66|12
1640839710000|2021-12-30 04:48:30|1956.71|1936.71|1955.3|1935.3|1956.8|1936.8|1955.15|1935.15|29
1640839720000|2021-12-30 04:48:40|1955.4|1935.4|1956.14|1936.14|1956.2|1936.2|1955.22|1935.22|21
1640839730000|2021-12-30 04:48:50|1956.13|1936.13|1956.14|1936.14|1956.16|1936.16|1956.12|1936.12|6
1640839740000|2021-12-30 04:49:00|1956.13|1936.13|1956.15|1936.15|1956.26|1936.26|1956.01|1936.01|18
1640839750000|2021-12-30 04:49:10|1956.11|1936.11|1956.15|1936.15|1956.24|1936.24|1955.95|1935.95|14
1640839760000|2021-12-30 04:49:20|1956.13|1936.13|1956.22|1936.22|1956.26|1936.26|1956.09|1936.09|18
1640839770000|2021-12-30 04:49:30|1956.2|1936.2|1956.25|1936.25|1956.34|1936.34|1955.99|1935.99|21
1640839780000|2021-12-30 04:49:40|1956.19|1936.19|1954.93|1934.93|1956.29|1936.29|1954.85|1934.85|18
1640839790000|2021-12-30 04:49:50|1954.96|1934.96|1955.18|1935.18|1955.18|1935.18|1954.9|1934.9|21
1640839800000|2021-12-30 04:50:00|1955.31|1935.31|1955.78|1935.78|1955.78|1935.78|1955.21|1935.21|21
1640839810000|2021-12-30 04:50:10|1955.76|1935.76|1955.78|1935.78|1955.81|1935.81|1955.69|1935.69|8
1640839820000|2021-12-30 04:50:20|1955.77|1935.77|1957.27|1937.27|1957.27|1937.27|1955.77|1935.77|15
1640839830000|2021-12-30 04:50:30|1957.32|1937.32|1957.62|1937.62|1957.62|1937.62|1957.22|1937.22|10
1640839840000|2021-12-30 04:50:40|1957.65|1937.65|1957.46|1937.46|1957.94|1937.94|1956.94|1936.94|9
1640839850000|2021-12-30 04:50:50|1957.44|1937.44|1957.46|1937.46|1957.48|1937.48|1957.39|1937.39|6
1640839860000|2021-12-30 04:51:00|1957.55|1937.55|1957.07|1937.07|1957.61|1937.61|1957.07|1937.07|11
1640839870000|2021-12-30 04:51:10|1957.01|1937.01|1957.17|1937.17|1957.18|1937.18|1957.01|1937.01|9
1640839880000|2021-12-30 04:51:20|1957.12|1937.12|1957.24|1937.24|1957.24|1937.24|1957.12|1937.12|5
1640839890000|2021-12-30 04:51:30|1957.25|1937.25|1957.25|1937.25|1957.25|1937.25|1957.25|1937.25|1
1640839900000|2021-12-30 04:51:40|1957.27|1937.27|1957.73|1937.73|1957.79|1937.79|1956.87|1936.87|12
1640839910000|2021-12-30 04:51:50|1957.65|1937.65|1957.72|1937.72|1958.08|1938.08|1957.62|1937.62|11
1640839920000|2021-12-30 04:52:00|1957.9|1937.9|1957.79|1937.79|1957.9|1937.9|1957.76|1937.76|10
1640839930000|2021-12-30 04:52:10|1957.7|1937.7|1957.82|1937.82|1958.06|1938.06|1957.65|1937.65|16
1640839940000|2021-12-30 04:52:20|1957.79|1937.79|1958.07|1938.07|1958.08|1938.08|1957.79|1937.79|15
1640839950000|2021-12-30 04:52:30|1958.12|1938.12|1957.85|1937.85|1958.25|1938.25|1957.82|1937.82|13
1640839960000|2021-12-30 04:52:40|1957.88|1937.88|1958.56|1938.56|1958.61|1938.61|1957.88|1937.88|20
1640839970000|2021-12-30 04:52:50|1958.59|1938.59|1958.58|1938.58|1959.24|1939.24|1958.57|1938.57|22
1640839980000|2021-12-30 04:53:00|1958.57|1938.57|1957.49|1937.49|1958.57|1938.57|1957.37|1937.37|19
1640839990000|2021-12-30 04:53:10|1957.5|1937.5|1957.55|1937.55|1957.63|1937.63|1957.37|1937.37|19
1640840000000|2021-12-30 04:53:20|1957.56|1937.56|1956.82|1936.82|1957.6|1937.6|1956.77|1936.77|15
1640840010000|2021-12-30 04:53:30|1956.83|1936.83|1957.52|1937.52|1957.6|1937.6|1956.81|1936.81|19
1640840020000|2021-12-30 04:53:40|1957.54|1937.54|1957.68|1937.68|1957.88|1937.88|1957.51|1937.51|22
1640840030000|2021-12-30 04:53:50|1957.72|1937.72|1956.93|1936.93|1957.75|1937.75|1956.87|1936.87|27
1640840040000|2021-12-30 04:54:00|1956.91|1936.91|1956.87|1936.87|1956.92|1936.92|1956.83|1936.83|15
1640840050000|2021-12-30 04:54:10|1956.88|1936.88|1956.93|1936.93|1956.93|1936.93|1956.88|1936.88|2
1640840060000|2021-12-30 04:54:20|1956.92|1936.92|1956.91|1936.91|1957|1937|1956.87|1936.87|18
1640840070000|2021-12-30 04:54:30|1956.93|1936.93|1956.68|1936.68|1956.94|1936.94|1956.65|1936.65|21
1640840080000|2021-12-30 04:54:40|1956.71|1936.71|1956.28|1936.28|1956.71|1936.71|1956.23|1936.23|19
1640840090000|2021-12-30 04:54:50|1956.26|1936.26|1956.67|1936.67|1956.67|1936.67|1956.03|1936.03|16
1640840100000|2021-12-30 04:55:00|1956.7|1936.7|1956.87|1936.87|1956.93|1936.93|1956.6|1936.6|20
1640840110000|2021-12-30 04:55:10|1956.88|1936.88|1956.83|1936.83|1956.89|1936.89|1956.8|1936.8|22
1640840120000|2021-12-30 04:55:20|1956.85|1936.85|1957.07|1937.07|1957.07|1937.07|1956.85|1936.85|14
1640840130000|2021-12-30 04:55:30|1957|1937|1957.39|1937.39|1957.43|1937.43|1956.97|1936.97|23
1640840140000|2021-12-30 04:55:40|1957.41|1937.41|1957.4|1937.4|1957.49|1937.49|1957.3|1937.3|8
1640840150000|2021-12-30 04:55:50|1957.55|1937.55|1957.6|1937.6|1957.61|1937.61|1957.47|1937.47|14
1640840160000|2021-12-30 04:56:00|1957.51|1937.51|1956.64|1936.64|1957.51|1937.51|1956.61|1936.61|22
1640840170000|2021-12-30 04:56:10|1956.67|1936.67|1956.75|1936.75|1956.96|1936.96|1956.67|1936.67|13
1640840180000|2021-12-30 04:56:20|1956.73|1936.73|1956.68|1936.68|1956.77|1936.77|1956.63|1936.63|18
1640840190000|2021-12-30 04:56:30|1956.71|1936.71|1958.09|1938.09|1958.09|1938.09|1956.71|1936.71|11
1640840200000|2021-12-30 04:56:40|1957.79|1937.79|1958.05|1938.05|1958.06|1938.06|1957.79|1937.79|6
1640840210000|2021-12-30 04:56:50|1958.31|1938.31|1958.31|1938.31|1958.31|1938.31|1958.22|1938.22|4
1640840220000|2021-12-30 04:57:00|1958.45|1938.45|1958.01|1938.01|1958.45|1938.45|1958.01|1938.01|9
1640840230000|2021-12-30 04:57:10|1957.91|1937.91|1957.55|1937.55|1958.01|1938.01|1957.54|1937.54|10
1640840240000|2021-12-30 04:57:20|1957.51|1937.51|1957.54|1937.54|1957.63|1937.63|1957.47|1937.47|14
1640840250000|2021-12-30 04:57:30|1957.56|1937.56|1957.14|1937.14|1957.56|1937.56|1957.1|1937.1|13
1640840260000|2021-12-30 04:57:40|1957.1|1937.1|1957.57|1937.57|1957.68|1937.68|1957.1|1937.1|7
1640840270000|2021-12-30 04:57:50|1957.69|1937.69|1957.66|1937.66|1957.69|1937.69|1957.58|1937.58|3
1640840280000|2021-12-30 04:58:00|1957.61|1937.61|1957.61|1937.61|1957.64|1937.64|1957.61|1937.61|3
1640840290000|2021-12-30 04:58:10|1957.45|1937.45|1957.66|1937.66|1957.66|1937.66|1957.45|1937.45|3
1640840300000|2021-12-30 04:58:20|1957.69|1937.69|1957.61|1937.61|1957.9|1937.9|1957.6|1937.6|7
1640840310000|2021-12-30 04:58:30|1957.55|1937.55|1957.97|1937.97|1957.97|1937.97|1957.55|1937.55|9
1640840320000|2021-12-30 04:58:40|1957.96|1937.96|1956.59|1936.59|1957.96|1937.96|1956.59|1936.59|25
1640840330000|2021-12-30 04:58:50|1956.57|1936.57|1956.56|1936.56|1956.57|1936.57|1956.56|1936.56|6
1640840340000|2021-12-30 04:59:00|1956.57|1936.57|1956.28|1936.28|1956.57|1936.57|1956.23|1936.23|19
1640840350000|2021-12-30 04:59:10|1956.27|1936.27|1956.12|1936.12|1956.27|1936.27|1956.12|1936.12|8
1640840360000|2021-12-30 04:59:20|1956.11|1936.11|1955.46|1935.46|1956.12|1936.12|1955.46|1935.46|12
1640840370000|2021-12-30 04:59:30|1955.44|1935.44|1955.86|1935.86|1955.86|1935.86|1955.23|1935.23|23
1640840380000|2021-12-30 04:59:40|1955.87|1935.87|1955.73|1935.73|1955.89|1935.89|1955.67|1935.67|13
1640840400000|2021-12-30 05:00:00|1955.65|1935.65|1954.67|1934.67|1955.73|1935.73|1954.67|1934.67|19
1640840410000|2021-12-30 05:00:10|1954.66|1934.66|1952.89|1932.89|1954.84|1934.84|1952.75|1932.75|25
1640840420000|2021-12-30 05:00:20|1952.86|1932.86|1952.63|1932.63|1952.88|1932.88|1952.63|1932.63|11
1640840430000|2021-12-30 05:00:30|1952.61|1932.61|1952.74|1932.74|1952.86|1932.86|1952.61|1932.61|14
1640840440000|2021-12-30 05:00:40|1952.73|1932.73|1952.84|1932.84|1952.91|1932.91|1952.64|1932.64|15
1640840450000|2021-12-30 05:00:50|1952.83|1932.83|1951.76|1931.76|1952.83|1932.83|1951.76|1931.76|14
1640840460000|2021-12-30 05:01:00|1952.01|1932.01|1951.56|1931.56|1952.08|1932.08|1951.56|1931.56|4
1640840470000|2021-12-30 05:01:10|1951.63|1931.63|1952.44|1932.44|1952.44|1932.44|1951.63|1931.63|11
1640840480000|2021-12-30 05:01:20|1952.32|1932.32|1955.43|1935.43|1955.43|1935.43|1952.29|1932.29|23
1640840490000|2021-12-30 05:01:30|1955.46|1935.46|1955.69|1935.69|1955.69|1935.69|1955.28|1935.28|11
1640840500000|2021-12-30 05:01:40|1955.7|1935.7|1955.69|1935.69|1955.81|1935.81|1955.66|1935.66|12
1640840510000|2021-12-30 05:01:50|1955.7|1935.7|1955.72|1935.72|1955.77|1935.77|1955.52|1935.52|10
1640840520000|2021-12-30 05:02:00|1955.52|1935.52|1956.58|1936.58|1956.6|1936.6|1955.52|1935.52|16
1640840530000|2021-12-30 05:02:10|1956.51|1936.51|1955.1|1935.1|1956.51|1936.51|1955.02|1935.02|14
1640840540000|2021-12-30 05:02:20|1955.13|1935.13|1955.6|1935.6|1955.64|1935.64|1954.72|1934.72|24
1640840550000|2021-12-30 05:02:30|1955.62|1935.62|1955.55|1935.55|1955.65|1935.65|1955.54|1935.54|26
1640840560000|2021-12-30 05:02:40|1955.57|1935.57|1956.88|1936.88|1956.88|1936.88|1955.49|1935.49|14
1640840570000|2021-12-30 05:02:50|1957.26|1937.26|1956.73|1936.73|1957.46|1937.46|1956.7|1936.7|19
1640840580000|2021-12-30 05:03:00|1956.89|1936.89|1957.31|1937.31|1957.4|1937.4|1956.8|1936.8|22
1640840590000|2021-12-30 05:03:10|1957.35|1937.35|1957.57|1937.57|1957.67|1937.67|1957.32|1937.32|23
1640840600000|2021-12-30 05:03:20|1957.56|1937.56|1957.52|1937.52|1957.66|1937.66|1957.49|1937.49|14
1640840610000|2021-12-30 05:03:30|1957.55|1937.55|1957.81|1937.81|1957.81|1937.81|1957.43|1937.43|14
1640840620000|2021-12-30 05:03:40|1957.8|1937.8|1957.79|1937.79|1957.81|1937.81|1957.77|1937.77|7
1640840630000|2021-12-30 05:03:50|1957.78|1937.78|1957.55|1937.55|1957.79|1937.79|1957.55|1937.55|12
1640840640000|2021-12-30 05:04:00|1957.54|1937.54|1959.19|1939.19|1959.19|1939.19|1957.54|1937.54|18
1640840650000|2021-12-30 05:04:10|1959.45|1939.45|1962.23|1942.23|1962.27|1942.27|1959.36|1939.36|33
1640840660000|2021-12-30 05:04:20|1962.22|1942.22|1961.55|1941.55|1962.22|1942.22|1961.18|1941.18|28
1640840670000|2021-12-30 05:04:30|1961.61|1941.61|1960.69|1940.69|1961.61|1941.61|1960.69|1940.69|22
1640840680000|2021-12-30 05:04:40|1960.55|1940.55|1960.53|1940.53|1960.8|1940.8|1960.43|1940.43|25
1640840690000|2021-12-30 05:04:50|1960.66|1940.66|1960.54|1940.54|1960.66|1940.66|1960.51|1940.51|19
1640840700000|2021-12-30 05:05:00|1960.6|1940.6|1957.7|1937.7|1960.6|1940.6|1957.66|1937.66|30
1640840710000|2021-12-30 05:05:10|1957.63|1937.63|1956.79|1936.79|1957.72|1937.72|1956.79|1936.79|18
1640840720000|2021-12-30 05:05:20|1956.78|1936.78|1957.21|1937.21|1957.21|1937.21|1956.69|1936.69|17
1640840730000|2021-12-30 05:05:30|1957.15|1937.15|1957.27|1937.27|1957.27|1937.27|1957.15|1937.15|2
1640840740000|2021-12-30 05:05:40|1957.31|1937.31|1957.51|1937.51|1957.51|1937.51|1957.2|1937.2|14
1640840750000|2021-12-30 05:05:50|1957.5|1937.5|1958.51|1938.51|1958.56|1938.56|1957.5|1937.5|23
1640840760000|2021-12-30 05:06:00|1958.6|1938.6|1959.19|1939.19|1959.19|1939.19|1958.56|1938.56|13
1640840770000|2021-12-30 05:06:10|1959.14|1939.14|1959.14|1939.14|1959.19|1939.19|1959.08|1939.08|13
1640840780000|2021-12-30 05:06:20|1959.2|1939.2|1956.5|1936.5|1959.2|1939.2|1956.49|1936.49|22
1640840790000|2021-12-30 05:06:30|1956.49|1936.49|1954.98|1934.98|1956.62|1936.62|1954.96|1934.96|26
1640840800000|2021-12-30 05:06:40|1954.86|1934.86|1954.78|1934.78|1954.86|1934.86|1954.57|1934.57|17
1640840810000|2021-12-30 05:06:50|1954.77|1934.77|1954.91|1934.91|1955.4|1935.4|1954.57|1934.57|24
1640840820000|2021-12-30 05:07:00|1954.9|1934.9|1954.74|1934.74|1954.9|1934.9|1954.73|1934.73|20
1640840830000|2021-12-30 05:07:10|1954.71|1934.71|1954.66|1934.66|1954.98|1934.98|1954.66|1934.66|11
1640840840000|2021-12-30 05:07:20|1955.01|1935.01|1954.62|1934.62|1955.01|1935.01|1954.59|1934.59|11
1640840850000|2021-12-30 05:07:30|1954.87|1934.87|1955.65|1935.65|1955.66|1935.66|1954.67|1934.67|15
1640840860000|2021-12-30 05:07:40|1955.66|1935.66|1955.55|1935.55|1955.66|1935.66|1955.48|1935.48|22
1640840870000|2021-12-30 05:07:50|1955.57|1935.57|1955.37|1935.37|1955.57|1935.57|1955.37|1935.37|18
1640840880000|2021-12-30 05:08:00|1955.36|1935.36|1953.64|1933.64|1955.36|1935.36|1953.64|1933.64|22
1640840890000|2021-12-30 05:08:10|1953.55|1933.55|1953.51|1933.51|1954.39|1934.39|1953.51|1933.51|22
1640840900000|2021-12-30 05:08:20|1953.53|1933.53|1952.72|1932.72|1953.53|1933.53|1952.71|1932.71|17
1640840910000|2021-12-30 05:08:30|1952.78|1932.78|1953.16|1933.16|1953.5|1933.5|1952.76|1932.76|21
1640840920000|2021-12-30 05:08:40|1953.15|1933.15|1953.45|1933.45|1953.57|1933.57|1952.86|1932.86|24
1640840930000|2021-12-30 05:08:50|1953.47|1933.47|1953.64|1933.64|1953.64|1933.64|1953.47|1933.47|8
1640840940000|2021-12-30 05:09:00|1953.6|1933.6|1954.23|1934.23|1954.26|1934.26|1953.6|1933.6|11
1640840950000|2021-12-30 05:09:10|1954.36|1934.36|1954.36|1934.36|1954.36|1934.36|1954.36|1934.36|1
1640840960000|2021-12-30 05:09:20|1954.28|1934.28|1953.59|1933.59|1954.28|1934.28|1953.58|1933.58|19
1640840970000|2021-12-30 05:09:30|1953.6|1933.6|1952.78|1932.78|1953.63|1933.63|1952.59|1932.59|28
1640840980000|2021-12-30 05:09:40|1952.62|1932.62|1952.71|1932.71|1952.92|1932.92|1952.62|1932.62|16
1640840990000|2021-12-30 05:09:50|1952.7|1932.7|1952.73|1932.73|1952.83|1932.83|1952.66|1932.66|12
1640841000000|2021-12-30 05:10:00|1952.72|1932.72|1953.33|1933.33|1953.33|1933.33|1952.72|1932.72|22
1640841010000|2021-12-30 05:10:10|1953.35|1933.35|1952.94|1932.94|1953.37|1933.37|1952.93|1932.93|8
1640841020000|2021-12-30 05:10:20|1952.96|1932.96|1953.31|1933.31|1953.31|1933.31|1952.77|1932.77|10
1640841030000|2021-12-30 05:10:30|1953.34|1933.34|1952.93|1932.93|1953.38|1933.38|1952.9|1932.9|18
1640841040000|2021-12-30 05:10:40|1953.23|1933.23|1952.94|1932.94|1953.23|1933.23|1952.94|1932.94|5
1640841050000|2021-12-30 05:10:50|1952.89|1932.89|1952.66|1932.66|1952.96|1932.96|1952.66|1932.66|16
1640841060000|2021-12-30 05:11:00|1952.67|1932.67|1952.71|1932.71|1952.72|1932.72|1952.67|1932.67|5
1640841070000|2021-12-30 05:11:10|1952.68|1932.68|1952.71|1932.71|1952.71|1932.71|1952.65|1932.65|10
1640841080000|2021-12-30 05:11:20|1952.68|1932.68|1952.63|1932.63|1952.68|1932.68|1952.59|1932.59|5
1640841090000|2021-12-30 05:11:30|1952.6|1932.6|1952.87|1932.87|1952.88|1932.88|1952.53|1932.53|18
1640841100000|2021-12-30 05:11:40|1952.84|1932.84|1952.83|1932.83|1952.87|1932.87|1952.79|1932.79|8
1640841110000|2021-12-30 05:11:50|1952.82|1932.82|1952.83|1932.83|1952.83|1932.83|1952.82|1932.82|2
1640841120000|2021-12-30 05:12:00|1952.92|1932.92|1952.77|1932.77|1952.92|1932.92|1952.75|1932.75|22
1640841130000|2021-12-30 05:12:10|1952.79|1932.79|1952.89|1932.89|1952.89|1932.89|1952.79|1932.79|4
1640841140000|2021-12-30 05:12:20|1952.88|1932.88|1952.6|1932.6|1952.91|1932.91|1952.55|1932.55|5
1640841150000|2021-12-30 05:12:30|1952.59|1932.59|1952.59|1932.59|1952.6|1932.6|1952.52|1932.52|6
1640841160000|2021-12-30 05:12:40|1952.55|1932.55|1950.78|1930.78|1952.55|1932.55|1950.77|1930.77|19
1640841170000|2021-12-30 05:12:50|1950.79|1930.79|1951.19|1931.19|1951.19|1931.19|1950.76|1930.76|17
1640841180000|2021-12-30 05:13:00|1951.18|1931.18|1951.17|1931.17|1951.38|1931.38|1951.17|1931.17|13
1640841190000|2021-12-30 05:13:10|1951.16|1931.16|1952.1|1932.1|1952.1|1932.1|1950.55|1930.55|28
1640841200000|2021-12-30 05:13:20|1952.13|1932.13|1954.17|1934.17|1954.31|1934.31|1952.13|1932.13|16
1640841210000|2021-12-30 05:13:30|1954.21|1934.21|1953.92|1933.92|1954.56|1934.56|1953.88|1933.88|22
1640841220000|2021-12-30 05:13:40|1953.98|1933.98|1954.12|1934.12|1954.42|1934.42|1953.95|1933.95|32
1640841230000|2021-12-30 05:13:50|1954.18|1934.18|1953.43|1933.43|1954.2|1934.2|1953.32|1933.32|25
1640841240000|2021-12-30 05:14:00|1953.41|1933.41|1953.6|1933.6|1953.61|1933.61|1953.37|1933.37|17
1640841250000|2021-12-30 05:14:10|1953.59|1933.59|1953.74|1933.74|1953.83|1933.83|1953.5|1933.5|22
1640841260000|2021-12-30 05:14:20|1953.73|1933.73|1953.66|1933.66|1953.73|1933.73|1953.63|1933.63|5
1640841270000|2021-12-30 05:14:30|1953.65|1933.65|1953.52|1933.52|1953.68|1933.68|1953.52|1933.52|3
1640841280000|2021-12-30 05:14:40|1953.53|1933.53|1954.31|1934.31|1954.35|1934.35|1953.53|1933.53|19
1640841290000|2021-12-30 05:14:50|1954.34|1934.34|1954.54|1934.54|1954.54|1934.54|1954.34|1934.34|9
1640841300000|2021-12-30 05:15:00|1954.57|1934.57|1954.59|1934.59|1954.6|1934.6|1954.54|1934.54|6
1640841310000|2021-12-30 05:15:10|1954.69|1934.69|1955.22|1935.22|1955.48|1935.48|1954.69|1934.69|8
1640841320000|2021-12-30 05:15:20|1955.52|1935.52|1956.32|1936.32|1956.32|1936.32|1955.51|1935.51|7
1640841330000|2021-12-30 05:15:30|1956.19|1936.19|1955.74|1935.74|1956.22|1936.22|1955.54|1935.54|35
1640841340000|2021-12-30 05:15:40|1955.76|1935.76|1955.39|1935.39|1955.76|1935.76|1955.35|1935.35|23
1640841350000|2021-12-30 05:15:50|1955.42|1935.42|1955.31|1935.31|1955.42|1935.42|1954.76|1934.76|24
1640841360000|2021-12-30 05:16:00|1955.3|1935.3|1956.38|1936.38|1956.38|1936.38|1955.3|1935.3|11
1640841370000|2021-12-30 05:16:10|1956.57|1936.57|1956.57|1936.57|1956.57|1936.57|1956.46|1936.46|3
1640841380000|2021-12-30 05:16:20|1956.46|1936.46|1957.62|1937.62|1957.64|1937.64|1956.46|1936.46|16
1640841390000|2021-12-30 05:16:30|1957.77|1937.77|1958.3|1938.3|1958.35|1938.35|1957.77|1937.77|8
1640841400000|2021-12-30 05:16:40|1958.26|1938.26|1957.52|1937.52|1958.31|1938.31|1957.52|1937.52|22
1640841410000|2021-12-30 05:16:50|1957.3|1937.3|1956.7|1936.7|1957.43|1937.43|1956.7|1936.7|26
1640841420000|2021-12-30 05:17:00|1956.71|1936.71|1957.64|1937.64|1957.84|1937.84|1956.71|1936.71|15
1640841430000|2021-12-30 05:17:10|1957.63|1937.63|1954.93|1934.93|1957.78|1937.78|1954.28|1934.28|16
1640841440000|2021-12-30 05:17:20|1954.95|1934.95|1954.74|1934.74|1954.95|1934.95|1954.31|1934.31|10
1640841450000|2021-12-30 05:17:30|1954.69|1934.69|1954.56|1934.56|1954.69|1934.69|1954.52|1934.52|8
1640841460000|2021-12-30 05:17:40|1954.59|1934.59|1953.88|1933.88|1954.59|1934.59|1953.82|1933.82|12
1640841470000|2021-12-30 05:17:50|1953.83|1933.83|1953.78|1933.78|1953.83|1933.83|1953.64|1933.64|17
1640841480000|2021-12-30 05:18:00|1953.8|1933.8|1955.4|1935.4|1955.42|1935.42|1953.8|1933.8|18
1640841490000|2021-12-30 05:18:10|1955.45|1935.45|1955.45|1935.45|1955.45|1935.45|1955.45|1935.45|1
1640841500000|2021-12-30 05:18:20|1955.4|1935.4|1955.36|1935.36|1955.43|1935.43|1955.36|1935.36|15
1640841510000|2021-12-30 05:18:30|1955.39|1935.39|1955.55|1935.55|1955.55|1935.55|1955.16|1935.16|8
1640841520000|2021-12-30 05:18:40|1955.69|1935.69|1954.79|1934.79|1955.69|1935.69|1954.72|1934.72|17
1640841530000|2021-12-30 05:18:50|1954.81|1934.81|1954.63|1934.63|1954.81|1934.81|1954.53|1934.53|9
1640841540000|2021-12-30 05:19:00|1954.62|1934.62|1954.55|1934.55|1954.8|1934.8|1954.52|1934.52|16
1640841550000|2021-12-30 05:19:10|1954.56|1934.56|1954.6|1934.6|1954.6|1934.6|1954.5|1934.5|4
1640841560000|2021-12-30 05:19:20|1954.61|1934.61|1955.33|1935.33|1955.33|1935.33|1954.61|1934.61|13
1640841570000|2021-12-30 05:19:30|1955.17|1935.17|1955.17|1935.17|1955.17|1935.17|1955.17|1935.17|1
1640841580000|2021-12-30 05:19:40|1955.14|1935.14|1955.16|1935.16|1955.16|1935.16|1955.01|1935.01|14
1640841590000|2021-12-30 05:19:50|1955.27|1935.27|1956.76|1936.76|1956.92|1936.92|1955.27|1935.27|17
1640841600000|2021-12-30 05:20:00|1956.93|1936.93|1956.89|1936.89|1957.38|1937.38|1956.76|1936.76|18
1640841610000|2021-12-30 05:20:10|1956.63|1936.63|1957.53|1937.53|1957.53|1937.53|1956.51|1936.51|20
1640841620000|2021-12-30 05:20:20|1957.55|1937.55|1957.03|1937.03|1957.55|1937.55|1956.9|1936.9|10
1640841630000|2021-12-30 05:20:30|1957.16|1937.16|1957.35|1937.35|1957.46|1937.46|1956.92|1936.92|21
1640841640000|2021-12-30 05:20:40|1957.3|1937.3|1957.62|1937.62|1957.63|1937.63|1957.29|1937.29|10
1640841650000|2021-12-30 05:20:50|1957.63|1937.63|1957.63|1937.63|1957.63|1937.63|1957.56|1937.56|10
1640841660000|2021-12-30 05:21:00|1957.62|1937.62|1957.41|1937.41|1957.62|1937.62|1957.25|1937.25|15
1640841670000|2021-12-30 05:21:10|1957.46|1937.46|1957.39|1937.39|1957.48|1937.48|1957.36|1937.36|15
1640841680000|2021-12-30 05:21:20|1957.4|1937.4|1957.47|1937.47|1957.48|1937.48|1957.4|1937.4|6
1640841690000|2021-12-30 05:21:30|1957.48|1937.48|1957.61|1937.61|1957.62|1937.62|1957.47|1937.47|11
1640841700000|2021-12-30 05:21:40|1957.59|1937.59|1957.52|1937.52|1957.59|1937.59|1957.44|1937.44|10
1640841710000|2021-12-30 05:21:50|1957.51|1937.51|1957.55|1937.55|1957.59|1937.59|1957.5|1937.5|12
1640841720000|2021-12-30 05:22:00|1957.56|1937.56|1957.65|1937.65|1957.67|1937.67|1957.54|1937.54|14
1640841730000|2021-12-30 05:22:10|1957.64|1937.64|1957.4|1937.4|1957.68|1937.68|1957.4|1937.4|24
1640841740000|2021-12-30 05:22:20|1957.44|1937.44|1957.61|1937.61|1957.72|1937.72|1957.42|1937.42|14
1640841750000|2021-12-30 05:22:30|1957.65|1937.65|1958.48|1938.48|1958.48|1938.48|1957.65|1937.65|21
1640841760000|2021-12-30 05:22:40|1958.47|1938.47|1958.44|1938.44|1958.48|1938.48|1958.44|1938.44|15
1640841770000|2021-12-30 05:22:50|1958.43|1938.43|1958.29|1938.29|1958.52|1938.52|1958.28|1938.28|8
1640841780000|2021-12-30 05:23:00|1958.3|1938.3|1958.34|1938.34|1958.37|1938.37|1958.3|1938.3|11
1640841790000|2021-12-30 05:23:10|1958.4|1938.4|1958.35|1938.35|1958.4|1938.4|1958.35|1938.35|6
1640841800000|2021-12-30 05:23:20|1958.45|1938.45|1958.47|1938.47|1958.47|1938.47|1958.45|1938.45|6
1640841810000|2021-12-30 05:23:30|1958.48|1938.48|1958.5|1938.5|1958.6|1938.6|1958.36|1938.36|12
1640841820000|2021-12-30 05:23:40|1958.79|1938.79|1959.44|1939.44|1959.44|1939.44|1958.79|1938.79|6
1640841830000|2021-12-30 05:23:50|1959.4|1939.4|1959.51|1939.51|1959.64|1939.64|1959.4|1939.4|4
1640841840000|2021-12-30 05:24:00|1959.54|1939.54|1959.8|1939.8|1959.83|1939.83|1959.51|1939.51|5
1640841850000|2021-12-30 05:24:10|1959.95|1939.95|1960.2|1940.2|1960.37|1940.37|1959.95|1939.95|6
1640841860000|2021-12-30 05:24:20|1960.24|1940.24|1960.54|1940.54|1960.54|1940.54|1960.24|1940.24|5
1640841870000|2021-12-30 05:24:30|1960.47|1940.47|1959.45|1939.45|1960.54|1940.54|1959.19|1939.19|16
1640841880000|2021-12-30 05:24:40|1959.6|1939.6|1959.44|1939.44|1959.72|1939.72|1959.35|1939.35|15
1640841890000|2021-12-30 05:24:50|1959.45|1939.45|1959.54|1939.54|1959.59|1939.59|1959.45|1939.45|13
1640841900000|2021-12-30 05:25:00|1959.53|1939.53|1959.56|1939.56|1959.61|1939.61|1959.51|1939.51|13
1640841910000|2021-12-30 05:25:10|1959.54|1939.54|1959.53|1939.53|1959.57|1939.57|1959.53|1939.53|7
1640841920000|2021-12-30 05:25:20|1959.52|1939.52|1958.38|1938.38|1959.52|1939.52|1958.38|1938.38|14
1640841930000|2021-12-30 05:25:30|1958.36|1938.36|1959.15|1939.15|1959.18|1939.18|1958.32|1938.32|19
1640841940000|2021-12-30 05:25:40|1959.21|1939.21|1959.32|1939.32|1959.39|1939.39|1959.17|1939.17|21
1640841950000|2021-12-30 05:25:50|1959.33|1939.33|1959.4|1939.4|1959.47|1939.47|1959.25|1939.25|17
1640841960000|2021-12-30 05:26:00|1959.47|1939.47|1959.35|1939.35|1959.47|1939.47|1959.35|1939.35|17
1640841970000|2021-12-30 05:26:10|1959.31|1939.31|1958.48|1938.48|1959.45|1939.45|1958.35|1938.35|15
1640841980000|2021-12-30 05:26:20|1958.5|1938.5|1958.5|1938.5|1958.6|1938.6|1958.48|1938.48|6
1640841990000|2021-12-30 05:26:30|1958.65|1938.65|1957.6|1937.6|1958.65|1938.65|1957.6|1937.6|13
1640842000000|2021-12-30 05:26:40|1957.62|1937.62|1956|1936|1957.71|1937.71|1955.98|1935.98|25
1640842010000|2021-12-30 05:26:50|1956.04|1936.04|1954.71|1934.71|1956.33|1936.33|1954.71|1934.71|25
1640842020000|2021-12-30 05:27:00|1954.73|1934.73|1954.59|1934.59|1954.86|1934.86|1954.56|1934.56|21
1640842030000|2021-12-30 05:27:10|1954.54|1934.54|1953.54|1933.54|1954.54|1934.54|1953.42|1933.42|14
1640842040000|2021-12-30 05:27:20|1953.25|1933.25|1953.21|1933.21|1953.38|1933.38|1953.13|1933.13|13
1640842050000|2021-12-30 05:27:30|1953.19|1933.19|1953.46|1933.46|1953.46|1933.46|1952.75|1932.75|26
1640842060000|2021-12-30 05:27:40|1953.47|1933.47|1954.07|1934.07|1954.07|1934.07|1953.47|1933.47|7
1640842070000|2021-12-30 05:27:50|1954.36|1934.36|1954.52|1934.52|1954.52|1934.52|1954.36|1934.36|3
1640842080000|2021-12-30 05:28:00|1954.47|1934.47|1954.4|1934.4|1954.52|1934.52|1954.35|1934.35|6
1640842090000|2021-12-30 05:28:10|1954.52|1934.52|1954.5|1934.5|1954.52|1934.52|1954.45|1934.45|4
1640842100000|2021-12-30 05:28:20|1954.49|1934.49|1954.44|1934.44|1955.5|1935.5|1954.3|1934.3|18
1640842110000|2021-12-30 05:28:30|1954.73|1934.73|1952.48|1932.48|1954.73|1934.73|1952.42|1932.42|26
1640842120000|2021-12-30 05:28:40|1952.43|1932.43|1951.53|1931.53|1952.49|1932.49|1951.53|1931.53|19
1640842130000|2021-12-30 05:28:50|1951.54|1931.54|1951.57|1931.57|1951.61|1931.61|1951.53|1931.53|11
1640842140000|2021-12-30 05:29:00|1951.55|1931.55|1952.1|1932.1|1952.82|1932.82|1951.55|1931.55|19
1640842150000|2021-12-30 05:29:10|1952.09|1932.09|1952.44|1932.44|1952.45|1932.45|1951.98|1931.98|11
1640842160000|2021-12-30 05:29:20|1952.4|1932.4|1951.73|1931.73|1952.4|1932.4|1951.73|1931.73|11
1640842170000|2021-12-30 05:29:30|1951.74|1931.74|1951.66|1931.66|1951.85|1931.85|1951.65|1931.65|9
1640842180000|2021-12-30 05:29:40|1951.65|1931.65|1951.4|1931.4|1951.86|1931.86|1951.4|1931.4|10
1640842190000|2021-12-30 05:29:50|1951.24|1931.24|1950.76|1930.76|1951.24|1931.24|1950.68|1930.68|14
1640842200000|2021-12-30 05:30:00|1950.75|1930.75|1950.39|1930.39|1950.78|1930.78|1950.37|1930.37|17
1640842210000|2021-12-30 05:30:10|1950.38|1930.38|1949.54|1929.54|1950.63|1930.63|1949.52|1929.52|18
1640842220000|2021-12-30 05:30:20|1949.55|1929.55|1949.42|1929.42|1949.63|1929.63|1949.42|1929.42|15
1640842230000|2021-12-30 05:30:30|1949.31|1929.31|1946.12|1926.12|1949.37|1929.37|1945.71|1925.71|24
1640842240000|2021-12-30 05:30:40|1945.65|1925.65|1946.92|1926.92|1947.02|1927.02|1945.59|1925.59|19
1640842250000|2021-12-30 05:30:50|1946.9|1926.9|1946.51|1926.51|1947.21|1927.21|1946.2|1926.2|19
1640842260000|2021-12-30 05:31:00|1946.52|1926.52|1947.4|1927.4|1947.6|1927.6|1946.52|1926.52|28
1640842270000|2021-12-30 05:31:10|1947.36|1927.36|1948.15|1928.15|1948.54|1928.54|1947.31|1927.31|22
1640842280000|2021-12-30 05:31:20|1947.97|1927.97|1946.19|1926.19|1948.06|1928.06|1946.19|1926.19|21
1640842290000|2021-12-30 05:31:30|1946.28|1926.28|1945.39|1925.39|1946.28|1926.28|1945.11|1925.11|20
1640842300000|2021-12-30 05:31:40|1945.36|1925.36|1945.53|1925.53|1945.58|1925.58|1945.36|1925.36|9
1640842310000|2021-12-30 05:31:50|1945.56|1925.56|1944.71|1924.71|1945.56|1925.56|1944.71|1924.71|6
1640842320000|2021-12-30 05:32:00|1944.69|1924.69|1945.55|1925.55|1946.14|1926.14|1944.69|1924.69|31
1640842330000|2021-12-30 05:32:10|1945.53|1925.53|1946.01|1926.01|1946.01|1926.01|1945.22|1925.22|14
1640842340000|2021-12-30 05:32:20|1946.05|1926.05|1946.61|1926.61|1946.61|1926.61|1946.04|1926.04|15
1640842350000|2021-12-30 05:32:30|1946.77|1926.77|1947.01|1927.01|1947.51|1927.51|1946.77|1926.77|19
1640842360000|2021-12-30 05:32:40|1946.87|1926.87|1947.26|1927.26|1947.53|1927.53|1946.87|1926.87|15
1640842370000|2021-12-30 05:32:50|1947.27|1927.27|1946.99|1926.99|1947.32|1927.32|1946.99|1926.99|22
1640842380000|2021-12-30 05:33:00|1946.84|1926.84|1947.11|1927.11|1947.57|1927.57|1946.84|1926.84|16
1640842390000|2021-12-30 05:33:10|1946.69|1926.69|1946.69|1926.69|1946.69|1926.69|1946.69|1926.69|1
1640842400000|2021-12-30 05:33:20|1946.74|1926.74|1946.77|1926.77|1946.77|1926.77|1946.74|1926.74|4
1640842410000|2021-12-30 05:33:30|1946.76|1926.76|1946.68|1926.68|1946.81|1926.81|1946.64|1926.64|10
1640842420000|2021-12-30 05:33:40|1946.67|1926.67|1947.6|1927.6|1947.68|1927.68|1946.67|1926.67|10
1640842430000|2021-12-30 05:33:50|1947.48|1927.48|1947.16|1927.16|1948.01|1928.01|1947.15|1927.15|7
1640842440000|2021-12-30 05:34:00|1947.31|1927.31|1947.7|1927.7|1947.7|1927.7|1947.31|1927.31|6
1640842450000|2021-12-30 05:34:10|1947.56|1927.56|1948|1928|1948|1928|1947.56|1927.56|4
1640842460000|2021-12-30 05:34:20|1948.46|1928.46|1950.5|1930.5|1950.54|1930.54|1948.46|1928.46|24
1640842470000|2021-12-30 05:34:30|1950.51|1930.51|1950.48|1930.48|1950.62|1930.62|1950.48|1930.48|19
1640842480000|2021-12-30 05:34:40|1950.49|1930.49|1950.83|1930.83|1951.14|1931.14|1949.72|1929.72|27
1640842490000|2021-12-30 05:34:50|1950.92|1930.92|1951.17|1931.17|1951.26|1931.26|1950.83|1930.83|5
1640842500000|2021-12-30 05:35:00|1951.05|1931.05|1950.28|1930.28|1951.05|1931.05|1950.28|1930.28|14
1640842510000|2021-12-30 05:35:10|1950.4|1930.4|1951.16|1931.16|1951.16|1931.16|1950.4|1930.4|19
1640842520000|2021-12-30 05:35:20|1951.08|1931.08|1951.53|1931.53|1951.66|1931.66|1950.71|1930.71|19
1640842530000|2021-12-30 05:35:30|1951.48|1931.48|1950.51|1930.51|1951.49|1931.49|1950.48|1930.48|28
1640842540000|2021-12-30 05:35:40|1950.53|1930.53|1950.51|1930.51|1950.63|1930.63|1950.49|1930.49|14
1640842550000|2021-12-30 05:35:50|1950.54|1930.54|1949.44|1929.44|1950.54|1930.54|1949.44|1929.44|19
1640842560000|2021-12-30 05:36:00|1949.38|1929.38|1948.55|1928.55|1949.38|1929.38|1948.52|1928.52|22
1640842570000|2021-12-30 05:36:10|1948.54|1928.54|1948.65|1928.65|1948.66|1928.66|1948.54|1928.54|14
1640842580000|2021-12-30 05:36:20|1948.64|1928.64|1948.54|1928.54|1948.64|1928.64|1948.49|1928.49|14
1640842590000|2021-12-30 05:36:30|1948.55|1928.55|1948.46|1928.46|1948.55|1928.55|1948.46|1928.46|6
1640842600000|2021-12-30 05:36:40|1948.44|1928.44|1949.57|1929.57|1949.84|1929.84|1948.44|1928.44|27
1640842610000|2021-12-30 05:36:50|1949.66|1929.66|1949.52|1929.52|1949.95|1929.95|1949.46|1929.46|25
1640842620000|2021-12-30 05:37:00|1949.5|1929.5|1949.45|1929.45|1949.54|1929.54|1949.44|1929.44|17
1640842630000|2021-12-30 05:37:10|1949.43|1929.43|1949.39|1929.39|1949.46|1929.46|1949.39|1929.39|10
1640842640000|2021-12-30 05:37:20|1949.43|1929.43|1949.63|1929.63|1949.63|1929.63|1949.43|1929.43|6
1640842650000|2021-12-30 05:37:30|1949.64|1929.64|1950.4|1930.4|1950.4|1930.4|1949.64|1929.64|9
1640842660000|2021-12-30 05:37:40|1950.67|1930.67|1951.17|1931.17|1951.17|1931.17|1950.67|1930.67|5
1640842670000|2021-12-30 05:37:50|1951.29|1931.29|1951.88|1931.88|1951.88|1931.88|1951.17|1931.17|8
1640842680000|2021-12-30 05:38:00|1951.67|1931.67|1952.85|1932.85|1953.15|1933.15|1951.67|1931.67|20
1640842690000|2021-12-30 05:38:10|1952.93|1932.93|1951.56|1931.56|1952.93|1932.93|1951.5|1931.5|24
1640842700000|2021-12-30 05:38:20|1951.62|1931.62|1950.96|1930.96|1951.62|1931.62|1950.84|1930.84|19
1640842710000|2021-12-30 05:38:30|1950.94|1930.94|1950.98|1930.98|1951.24|1931.24|1950.86|1930.86|18
1640842720000|2021-12-30 05:38:40|1951.15|1931.15|1951.11|1931.11|1951.17|1931.17|1951.07|1931.07|14
1640842730000|2021-12-30 05:38:50|1951.07|1931.07|1949.4|1929.4|1951.11|1931.11|1949.35|1929.35|26
1640842740000|2021-12-30 05:39:00|1949.42|1929.42|1950.53|1930.53|1950.53|1930.53|1949.33|1929.33|23
1640842750000|2021-12-30 05:39:10|1950.49|1930.49|1950.49|1930.49|1950.49|1930.49|1950.49|1930.49|1
1640842760000|2021-12-30 05:39:20|1950.55|1930.55|1950.43|1930.43|1950.69|1930.69|1950.32|1930.32|17
1640842770000|2021-12-30 05:39:30|1950.14|1930.14|1950.25|1930.25|1950.27|1930.27|1950.14|1930.14|15
1640842780000|2021-12-30 05:39:40|1950.27|1930.27|1950.13|1930.13|1950.27|1930.27|1950.03|1930.03|12
1640842790000|2021-12-30 05:39:50|1950.15|1930.15|1949.49|1929.49|1950.25|1930.25|1949.49|1929.49|9
1640842800000|2021-12-30 05:40:00|1949.48|1929.48|1948.9|1928.9|1949.5|1929.5|1948.57|1928.57|12
1640842810000|2021-12-30 05:40:10|1948.83|1928.83|1949.34|1929.34|1949.34|1929.34|1948.79|1928.79|27
1640842820000|2021-12-30 05:40:20|1949.33|1929.33|1949.34|1929.34|1949.34|1929.34|1949.27|1929.27|8
1640842830000|2021-12-30 05:40:30|1949.46|1929.46|1949.37|1929.37|1949.46|1929.46|1949.35|1929.35|11
1640842840000|2021-12-30 05:40:40|1949.44|1929.44|1949.38|1929.38|1949.44|1929.44|1949.34|1929.34|18
1640842850000|2021-12-30 05:40:50|1949.16|1929.16|1948.61|1928.61|1949.16|1929.16|1948.56|1928.56|13
1640842860000|2021-12-30 05:41:00|1948.56|1928.56|1948.55|1928.55|1948.56|1928.56|1948.55|1928.55|2
1640842870000|2021-12-30 05:41:10|1948.54|1928.54|1948.84|1928.84|1949.06|1929.06|1948.2|1928.2|27
1640842880000|2021-12-30 05:41:20|1949.11|1929.11|1950.09|1930.09|1950.14|1930.14|1948.82|1928.82|29
1640842890000|2021-12-30 05:41:30|1950.21|1930.21|1950.31|1930.31|1950.36|1930.36|1950.21|1930.21|14
1640842900000|2021-12-30 05:41:40|1950.87|1930.87|1950.75|1930.75|1950.9|1930.9|1950.6|1930.6|18
1640842910000|2021-12-30 05:41:50|1950.81|1930.81|1952.64|1932.64|1952.64|1932.64|1950.73|1930.73|22
1640842920000|2021-12-30 05:42:00|1952.56|1932.56|1953.22|1933.22|1953.23|1933.23|1952.51|1932.51|26
1640842930000|2021-12-30 05:42:10|1953.23|1933.23|1953.48|1933.48|1953.51|1933.51|1953.2|1933.2|25
1640842940000|2021-12-30 05:42:20|1953.49|1933.49|1953.35|1933.35|1953.49|1933.49|1953.35|1933.35|4
1640842950000|2021-12-30 05:42:30|1953.29|1933.29|1952.56|1932.56|1953.43|1933.43|1952.55|1932.55|28
1640842960000|2021-12-30 05:42:40|1952.61|1932.61|1952.6|1932.6|1952.63|1932.63|1952.54|1932.54|13
1640842970000|2021-12-30 05:42:50|1952.62|1932.62|1953.06|1933.06|1953.17|1933.17|1952.59|1932.59|15
1640842980000|2021-12-30 05:43:00|1953.07|1933.07|1952.54|1932.54|1953.46|1933.46|1952.54|1932.54|31
1640842990000|2021-12-30 05:43:10|1952.55|1932.55|1952.47|1932.47|1952.55|1932.55|1952.4|1932.4|11
1640843000000|2021-12-30 05:43:20|1952.44|1932.44|1952.66|1932.66|1952.78|1932.78|1952.42|1932.42|28
1640843010000|2021-12-30 05:43:30|1952.54|1932.54|1952.65|1932.65|1952.72|1932.72|1952.54|1932.54|7
1640843020000|2021-12-30 05:43:40|1952.66|1932.66|1953.32|1933.32|1953.42|1933.42|1952.53|1932.53|20
1640843030000|2021-12-30 05:43:50|1953.42|1933.42|1953.51|1933.51|1953.51|1933.51|1953.42|1933.42|2
1640843040000|2021-12-30 05:44:00|1953.53|1933.53|1954.05|1934.05|1954.05|1934.05|1953.43|1933.43|4
1640843050000|2021-12-30 05:44:10|1954.01|1934.01|1953.48|1933.48|1954.01|1934.01|1953.47|1933.47|14
1640843060000|2021-12-30 05:44:20|1953.53|1933.53|1955.39|1935.39|1955.39|1935.39|1953.53|1933.53|26
1640843070000|2021-12-30 05:44:30|1955.41|1935.41|1957.05|1937.05|1957.11|1937.11|1955.41|1935.41|25
1640843080000|2021-12-30 05:44:40|1957|1937|1961.46|1941.46|1961.46|1941.46|1956.83|1936.83|25
1640843090000|2021-12-30 05:44:50|1961.38|1941.38|1962.46|1942.46|1962.68|1942.68|1961.35|1941.35|32
1640843100000|2021-12-30 05:45:00|1961.79|1941.79|1962|1942|1962|1942|1961.47|1941.47|12
1640843110000|2021-12-30 05:45:10|1962.05|1942.05|1962.14|1942.14|1962.66|1942.66|1962|1942|15
1640843120000|2021-12-30 05:45:20|1962.22|1942.22|1962.33|1942.33|1962.43|1942.43|1961.65|1941.65|21
1640843130000|2021-12-30 05:45:30|1962.44|1942.44|1962.63|1942.63|1963.09|1943.09|1962.43|1942.43|17
1640843140000|2021-12-30 05:45:40|1962.61|1942.61|1962.57|1942.57|1962.8|1942.8|1962.53|1942.53|24
1640843150000|2021-12-30 05:45:50|1962.53|1942.53|1962.63|1942.63|1962.63|1942.63|1962.53|1942.53|17
1640843160000|2021-12-30 05:46:00|1962.62|1942.62|1962.63|1942.63|1962.93|1942.93|1962.61|1942.61|19
1640843170000|2021-12-30 05:46:10|1962.61|1942.61|1960.49|1940.49|1962.61|1942.61|1960.39|1940.39|22
1640843180000|2021-12-30 05:46:20|1959.76|1939.76|1959.74|1939.74|1959.77|1939.77|1959.71|1939.71|14
1640843190000|2021-12-30 05:46:30|1959.81|1939.81|1959.23|1939.23|1960.13|1940.13|1959.2|1939.2|26
1640843200000|2021-12-30 05:46:40|1959.26|1939.26|1959.98|1939.98|1959.98|1939.98|1958.71|1938.71|19
1640843210000|2021-12-30 05:46:50|1959.97|1939.97|1960.41|1940.41|1960.51|1940.51|1959.97|1939.97|12
1640843220000|2021-12-30 05:47:00|1960.47|1940.47|1960.47|1940.47|1960.49|1940.49|1960.38|1940.38|11
1640843230000|2021-12-30 05:47:10|1960.51|1940.51|1959.94|1939.94|1960.51|1940.51|1959.7|1939.7|21
1640843240000|2021-12-30 05:47:20|1960.03|1940.03|1960.46|1940.46|1960.52|1940.52|1960.03|1940.03|13
1640843250000|2021-12-30 05:47:30|1960.48|1940.48|1960.34|1940.34|1960.5|1940.5|1960.34|1940.34|14
1640843260000|2021-12-30 05:47:40|1960.33|1940.33|1960.41|1940.41|1960.5|1940.5|1960.29|1940.29|18
1640843270000|2021-12-30 05:47:50|1960.39|1940.39|1961.18|1941.18|1961.18|1941.18|1960.14|1940.14|20
1640843280000|2021-12-30 05:48:00|1961.1|1941.1|1962.18|1942.18|1962.18|1942.18|1961.1|1941.1|14
1640843290000|2021-12-30 05:48:10|1962.31|1942.31|1962.28|1942.28|1962.35|1942.35|1962.16|1942.16|17
1640843300000|2021-12-30 05:48:20|1962.22|1942.22|1960.82|1940.82|1962.5|1942.5|1960.82|1940.82|24
1640843310000|2021-12-30 05:48:30|1960.79|1940.79|1960.47|1940.47|1960.96|1940.96|1960.47|1940.47|21
1640843320000|2021-12-30 05:48:40|1960.46|1940.46|1960.4|1940.4|1960.73|1940.73|1960.26|1940.26|19
1640843330000|2021-12-30 05:48:50|1960.48|1940.48|1961.41|1941.41|1961.41|1941.41|1960.39|1940.39|20
1640843340000|2021-12-30 05:49:00|1961.39|1941.39|1960.61|1940.61|1961.39|1941.39|1960.53|1940.53|21
1640843350000|2021-12-30 05:49:10|1960.63|1940.63|1959.57|1939.57|1960.66|1940.66|1959.55|1939.55|21
1640843360000|2021-12-30 05:49:20|1959.62|1939.62|1959.48|1939.48|1959.7|1939.7|1959.48|1939.48|12
1640843370000|2021-12-30 05:49:30|1959.18|1939.18|1959.12|1939.12|1959.45|1939.45|1958.97|1938.97|12
1640843380000|2021-12-30 05:49:40|1959.09|1939.09|1959.18|1939.18|1959.26|1939.26|1958.95|1938.95|20
1640843390000|2021-12-30 05:49:50|1959.22|1939.22|1959.26|1939.26|1959.28|1939.28|1959.21|1939.21|16
1640843400000|2021-12-30 05:50:00|1959.23|1939.23|1959.43|1939.43|1959.43|1939.43|1959.18|1939.18|13
1640843410000|2021-12-30 05:50:10|1959.42|1939.42|1959.37|1939.37|1959.43|1939.43|1959.37|1939.37|5
1640843420000|2021-12-30 05:50:20|1959.36|1939.36|1957.93|1937.93|1959.36|1939.36|1957.81|1937.81|19
1640843430000|2021-12-30 05:50:30|1957.99|1937.99|1958.56|1938.56|1958.56|1938.56|1957.99|1937.99|15
1640843440000|2021-12-30 05:50:40|1958.57|1938.57|1958.15|1938.15|1958.57|1938.57|1958.15|1938.15|13
1640843450000|2021-12-30 05:50:50|1957.96|1937.96|1955.5|1935.5|1957.96|1937.96|1955.41|1935.41|26
1640843460000|2021-12-30 05:51:00|1955.53|1935.53|1956.54|1936.54|1956.54|1936.54|1955.4|1935.4|14
1640843470000|2021-12-30 05:51:10|1956.57|1936.57|1956.39|1936.39|1956.57|1936.57|1956.2|1936.2|18
1640843480000|2021-12-30 05:51:20|1956.38|1936.38|1956.3|1936.3|1956.55|1936.55|1956.3|1936.3|18
1640843490000|2021-12-30 05:51:30|1956.28|1936.28|1956.35|1936.35|1956.36|1936.36|1956.24|1936.24|17
1640843500000|2021-12-30 05:51:40|1956.33|1936.33|1956.32|1936.32|1956.37|1936.37|1956.2|1936.2|13
1640843510000|2021-12-30 05:51:50|1956.29|1936.29|1957.41|1937.41|1957.43|1937.43|1956.29|1936.29|20
1640843520000|2021-12-30 05:52:00|1957.13|1937.13|1957.4|1937.4|1957.45|1937.45|1957.13|1937.13|12
1640843530000|2021-12-30 05:52:10|1957.39|1937.39|1956.58|1936.58|1957.53|1937.53|1956.58|1936.58|17
1640843540000|2021-12-30 05:52:20|1956.6|1936.6|1955.62|1935.62|1956.6|1936.6|1955.59|1935.59|22
1640843550000|2021-12-30 05:52:30|1955.64|1935.64|1955.57|1935.57|1956|1936|1955.55|1935.55|18
1640843560000|2021-12-30 05:52:40|1955.59|1935.59|1955.57|1935.57|1955.59|1935.59|1955.56|1935.56|7
1640843570000|2021-12-30 05:52:50|1955.71|1935.71|1957.02|1937.02|1957.02|1937.02|1955.67|1935.67|17
1640843580000|2021-12-30 05:53:00|1956.92|1936.92|1956.89|1936.89|1956.97|1936.97|1956.74|1936.74|14
1640843590000|2021-12-30 05:53:10|1957.02|1937.02|1956.8|1936.8|1957.19|1937.19|1956.77|1936.77|22
1640843600000|2021-12-30 05:53:20|1956.92|1936.92|1956.67|1936.67|1956.94|1936.94|1956.63|1936.63|22
1640843610000|2021-12-30 05:53:30|1956.65|1936.65|1956.41|1936.41|1956.65|1936.65|1956.35|1936.35|10
1640843620000|2021-12-30 05:53:40|1956.45|1936.45|1957.11|1937.11|1957.23|1937.23|1956.41|1936.41|22
1640843630000|2021-12-30 05:53:50|1957.16|1937.16|1957.88|1937.88|1957.88|1937.88|1957.11|1937.11|11
1640843640000|2021-12-30 05:54:00|1957.86|1937.86|1959.34|1939.34|1959.34|1939.34|1957.86|1937.86|19
1640843650000|2021-12-30 05:54:10|1959.36|1939.36|1959.47|1939.47|1959.69|1939.69|1959.36|1939.36|23
1640843660000|2021-12-30 05:54:20|1959.53|1939.53|1960.07|1940.07|1960.07|1940.07|1959.53|1939.53|7
1640843670000|2021-12-30 05:54:30|1960.05|1940.05|1960.22|1940.22|1960.22|1940.22|1959.94|1939.94|7
1640843680000|2021-12-30 05:54:40|1960.31|1940.31|1959.66|1939.66|1960.31|1940.31|1959.43|1939.43|19
1640843690000|2021-12-30 05:54:50|1959.67|1939.67|1959.52|1939.52|1959.69|1939.69|1959.52|1939.52|10
1640843700000|2021-12-30 05:55:00|1959.61|1939.61|1960.17|1940.17|1960.17|1940.17|1959.5|1939.5|12
1640843710000|2021-12-30 05:55:10|1960.31|1940.31|1961.25|1941.25|1961.27|1941.27|1960.31|1940.31|9
1640843720000|2021-12-30 05:55:20|1961.27|1941.27|1961.37|1941.37|1961.37|1941.37|1961.13|1941.13|10
1640843730000|2021-12-30 05:55:30|1961.3|1941.3|1961.24|1941.24|1961.32|1941.32|1961.24|1941.24|3
1640843740000|2021-12-30 05:55:40|1961.22|1941.22|1961.23|1941.23|1961.23|1941.23|1961.06|1941.06|6
1640843750000|2021-12-30 05:55:50|1961.22|1941.22|1961.23|1941.23|1961.23|1941.23|1961.19|1941.19|8
1640843760000|2021-12-30 05:56:00|1961.32|1941.32|1961.81|1941.81|1962.37|1942.37|1961.32|1941.32|25
1640843770000|2021-12-30 05:56:10|1961.8|1941.8|1961.67|1941.67|1961.85|1941.85|1961.66|1941.66|11
1640843780000|2021-12-30 05:56:20|1961.68|1941.68|1962.14|1942.14|1962.54|1942.54|1961.68|1941.68|14
1640843790000|2021-12-30 05:56:30|1962.23|1942.23|1962.5|1942.5|1962.55|1942.55|1962.23|1942.23|8
1640843800000|2021-12-30 05:56:40|1962.48|1942.48|1962.47|1942.47|1962.54|1942.54|1962.47|1942.47|7
1640843810000|2021-12-30 05:56:50|1962.5|1942.5|1962.47|1942.47|1962.51|1942.51|1962.47|1942.47|3
1640843820000|2021-12-30 05:57:00|1962.49|1942.49|1963.18|1943.18|1963.18|1943.18|1962.49|1942.49|7
1640843830000|2021-12-30 05:57:10|1963.3|1943.3|1963.05|1943.05|1963.37|1943.37|1963.02|1943.02|8
1640843840000|2021-12-30 05:57:20|1962.9|1942.9|1962.53|1942.53|1962.94|1942.94|1962.31|1942.31|16
1640843850000|2021-12-30 05:57:30|1962.54|1942.54|1962.61|1942.61|1962.61|1942.61|1962.46|1942.46|7
1640843860000|2021-12-30 05:57:40|1962.64|1942.64|1962.57|1942.57|1962.64|1942.64|1962.57|1942.57|5
1640843870000|2021-12-30 05:57:50|1962.47|1942.47|1962.47|1942.47|1962.51|1942.51|1962.47|1942.47|3
1640843880000|2021-12-30 05:58:00|1962.48|1942.48|1962.59|1942.59|1962.6|1942.6|1962.41|1942.41|7
1640843890000|2021-12-30 05:58:10|1962.6|1942.6|1962.53|1942.53|1962.6|1942.6|1962.49|1942.49|12
1640843900000|2021-12-30 05:58:20|1962.55|1942.55|1962.59|1942.59|1962.73|1942.73|1962.5|1942.5|20
1640843910000|2021-12-30 05:58:30|1962.6|1942.6|1962.6|1942.6|1962.62|1942.62|1962.55|1942.55|10
1640843920000|2021-12-30 05:58:40|1962.58|1942.58|1962.6|1942.6|1962.6|1942.6|1962.56|1942.56|13
1640843930000|2021-12-30 05:58:50|1962.54|1942.54|1962.98|1942.98|1962.98|1942.98|1962.54|1942.54|20
1640843940000|2021-12-30 05:59:00|1962.94|1942.94|1963.69|1943.69|1963.7|1943.7|1962.94|1942.94|19
1640843950000|2021-12-30 05:59:10|1963.7|1943.7|1964.15|1944.15|1964.15|1944.15|1963.69|1943.69|4
1640843960000|2021-12-30 05:59:20|1964.19|1944.19|1965.17|1945.17|1965.21|1945.21|1964.19|1944.19|13
1640843970000|2021-12-30 05:59:30|1965.18|1945.18|1965.38|1945.38|1965.38|1945.38|1965.18|1945.18|15
1640843980000|2021-12-30 05:59:40|1965.17|1945.17|1964.18|1944.18|1965.23|1945.23|1964.15|1944.15|20
1640843990000|2021-12-30 05:59:50|1964.21|1944.21|1964.35|1944.35|1964.72|1944.72|1964.2|1944.2|23
1640844000000|2021-12-30 06:00:00|1964.34|1944.34|1964.25|1944.25|1964.34|1944.34|1963.88|1943.88|24
1640844010000|2021-12-30 06:00:10|1964.27|1944.27|1963.75|1943.75|1964.44|1944.44|1963.75|1943.75|18
1640844020000|2021-12-30 06:00:20|1963.73|1943.73|1964.02|1944.02|1964.26|1944.26|1963.7|1943.7|20
1640844030000|2021-12-30 06:00:30|1964|1944|1964.31|1944.31|1964.31|1944.31|1963.95|1943.95|14
1640844040000|2021-12-30 06:00:40|1964.34|1944.34|1965.27|1945.27|1965.73|1945.73|1964.27|1944.27|23
1640844050000|2021-12-30 06:00:50|1965.24|1945.24|1964.78|1944.78|1965.6|1945.6|1964.74|1944.74|10
1640844060000|2021-12-30 06:01:00|1964.81|1944.81|1964.38|1944.38|1964.84|1944.84|1964.36|1944.36|12
1640844070000|2021-12-30 06:01:10|1964.39|1944.39|1963.7|1943.7|1964.41|1944.41|1963.54|1943.54|18
1640844080000|2021-12-30 06:01:20|1963.77|1943.77|1963.64|1943.64|1963.83|1943.83|1963.53|1943.53|25
1640844090000|2021-12-30 06:01:30|1963.62|1943.62|1962.98|1942.98|1963.9|1943.9|1962.98|1942.98|24
1640844100000|2021-12-30 06:01:40|1963|1943|1962.09|1942.09|1963.83|1943.83|1962.09|1942.09|23
1640844110000|2021-12-30 06:01:50|1962.08|1942.08|1962.28|1942.28|1962.34|1942.34|1961.7|1941.7|23
1640844120000|2021-12-30 06:02:00|1962.27|1942.27|1961.97|1941.97|1962.29|1942.29|1961.97|1941.97|14
1640844130000|2021-12-30 06:02:10|1961.95|1941.95|1961.25|1941.25|1961.95|1941.95|1961.15|1941.15|28
1640844140000|2021-12-30 06:02:20|1961.26|1941.26|1961.25|1941.25|1961.26|1941.26|1961.22|1941.22|15
1640844150000|2021-12-30 06:02:30|1961.24|1941.24|1961.2|1941.2|1961.24|1941.24|1961.13|1941.13|10
1640844160000|2021-12-30 06:02:40|1961.24|1941.24|1961.81|1941.81|1961.81|1941.81|1961.2|1941.2|14
1640844170000|2021-12-30 06:02:50|1961.85|1941.85|1961.56|1941.56|1961.85|1941.85|1961.5|1941.5|7
1640844180000|2021-12-30 06:03:00|1962.01|1942.01|1962.21|1942.21|1962.47|1942.47|1962.01|1942.01|15
1640844190000|2021-12-30 06:03:10|1962.23|1942.23|1963.23|1943.23|1963.23|1943.23|1962.23|1942.23|6
1640844200000|2021-12-30 06:03:20|1962.79|1942.79|1961.61|1941.61|1962.79|1942.79|1961.53|1941.53|19
1640844210000|2021-12-30 06:03:30|1961.55|1941.55|1962.09|1942.09|1962.35|1942.35|1961.51|1941.51|16
1640844220000|2021-12-30 06:03:40|1962.1|1942.1|1961.63|1941.63|1962.1|1942.1|1961.59|1941.59|24
1640844230000|2021-12-30 06:03:50|1961.57|1941.57|1961.65|1941.65|1961.74|1941.74|1961.52|1941.52|6
1640844240000|2021-12-30 06:04:00|1962.14|1942.14|1962.14|1942.14|1962.19|1942.19|1962.14|1942.14|5
1640844250000|2021-12-30 06:04:10|1962.05|1942.05|1961.66|1941.66|1962.08|1942.08|1961.48|1941.48|22
1640844260000|2021-12-30 06:04:20|1961.75|1941.75|1962.32|1942.32|1962.47|1942.47|1961.52|1941.52|14
1640844270000|2021-12-30 06:04:30|1962.33|1942.33|1962.31|1942.31|1962.35|1942.35|1962.12|1942.12|16
1640844280000|2021-12-30 06:04:40|1962.3|1942.3|1962.48|1942.48|1962.5|1942.5|1962.15|1942.15|13
1640844290000|2021-12-30 06:04:50|1962.25|1942.25|1962.26|1942.26|1962.35|1942.35|1962.22|1942.22|19
1640844300000|2021-12-30 06:05:00|1962.23|1942.23|1963.38|1943.38|1963.44|1943.44|1962.23|1942.23|18
1640844310000|2021-12-30 06:05:10|1963.35|1943.35|1964.36|1944.36|1964.36|1944.36|1963.35|1943.35|14
1640844320000|2021-12-30 06:05:20|1964.37|1944.37|1964.26|1944.26|1964.42|1944.42|1963.68|1943.68|19
1640844330000|2021-12-30 06:05:30|1964.23|1944.23|1963.33|1943.33|1964.26|1944.26|1963.25|1943.25|26
1640844340000|2021-12-30 06:05:40|1963.25|1943.25|1963.08|1943.08|1963.32|1943.32|1963.01|1943.01|22
1640844350000|2021-12-30 06:05:50|1963.09|1943.09|1962.53|1942.53|1963.17|1943.17|1962.51|1942.51|27
1640844360000|2021-12-30 06:06:00|1962.56|1942.56|1962|1942|1962.56|1942.56|1961.58|1941.58|13
1640844370000|2021-12-30 06:06:10|1961.98|1941.98|1962.62|1942.62|1962.79|1942.79|1961.98|1941.98|13
1640844380000|2021-12-30 06:06:20|1962.35|1942.35|1962.47|1942.47|1962.47|1942.47|1962.26|1942.26|6
1640844390000|2021-12-30 06:06:30|1962.46|1942.46|1962.49|1942.49|1962.55|1942.55|1962.35|1942.35|17
1640844400000|2021-12-30 06:06:40|1962.47|1942.47|1961.7|1941.7|1962.49|1942.49|1961.7|1941.7|20
1640844410000|2021-12-30 06:06:50|1961.56|1941.56|1960.69|1940.69|1961.57|1941.57|1960.69|1940.69|23
1640844420000|2021-12-30 06:07:00|1960.56|1940.56|1959.04|1939.04|1960.58|1940.58|1959.04|1939.04|8
1640844430000|2021-12-30 06:07:10|1959.07|1939.07|1958.38|1938.38|1959.07|1939.07|1958.38|1938.38|20
1640844440000|2021-12-30 06:07:20|1958.37|1938.37|1958.47|1938.47|1958.47|1938.47|1958.37|1938.37|13
1640844450000|2021-12-30 06:07:30|1958.49|1938.49|1958.42|1938.42|1958.54|1938.54|1958.4|1938.4|14
1640844460000|2021-12-30 06:07:40|1958.52|1938.52|1959.11|1939.11|1959.37|1939.37|1958.41|1938.41|27
1640844470000|2021-12-30 06:07:50|1959.42|1939.42|1959.34|1939.34|1959.42|1939.42|1959.04|1939.04|28
1640844480000|2021-12-30 06:08:00|1959.36|1939.36|1959.47|1939.47|1959.8|1939.8|1959.35|1939.35|18
1640844490000|2021-12-30 06:08:10|1959.5|1939.5|1959.55|1939.55|1959.55|1939.55|1959.1|1939.1|11
1640844500000|2021-12-30 06:08:20|1959.53|1939.53|1959.46|1939.46|1959.57|1939.57|1959.41|1939.41|21
1640844510000|2021-12-30 06:08:30|1959.39|1939.39|1958.97|1938.97|1959.5|1939.5|1958.86|1938.86|21
1640844520000|2021-12-30 06:08:40|1958.9|1938.9|1958.62|1938.62|1958.9|1938.9|1958.54|1938.54|17
1640844530000|2021-12-30 06:08:50|1958.67|1938.67|1959.26|1939.26|1959.35|1939.35|1958.67|1938.67|16
1640844540000|2021-12-30 06:09:00|1959.24|1939.24|1959.66|1939.66|1959.68|1939.68|1959.24|1939.24|15
1640844550000|2021-12-30 06:09:10|1959.75|1939.75|1960.4|1940.4|1960.4|1940.4|1959.68|1939.68|10
1640844560000|2021-12-30 06:09:20|1960.43|1940.43|1960.47|1940.47|1960.47|1940.47|1960.4|1940.4|3
1640844570000|2021-12-30 06:09:30|1960.66|1940.66|1961.23|1941.23|1961.47|1941.47|1960.39|1940.39|15
1640844580000|2021-12-30 06:09:40|1961.33|1941.33|1961.12|1941.12|1961.33|1941.33|1961.02|1941.02|10
1640844590000|2021-12-30 06:09:50|1961.2|1941.2|1961.34|1941.34|1961.56|1941.56|1961.1|1941.1|7
1640844600000|2021-12-30 06:10:00|1961.1|1941.1|1961.26|1941.26|1961.43|1941.43|1961.1|1941.1|9
1640844620000|2021-12-30 06:10:20|1961.21|1941.21|1960.5|1940.5|1961.21|1941.21|1959.8|1939.8|22
1640844630000|2021-12-30 06:10:30|1960.48|1940.48|1961.09|1941.09|1961.1|1941.1|1960.22|1940.22|11
1640844640000|2021-12-30 06:10:40|1961.34|1941.34|1961.94|1941.94|1961.97|1941.97|1961.34|1941.34|18
1640844650000|2021-12-30 06:10:50|1962.48|1942.48|1962.44|1942.44|1962.49|1942.49|1962.41|1942.41|7
1640844660000|2021-12-30 06:11:00|1962.41|1942.41|1962.46|1942.46|1962.48|1942.48|1962.41|1942.41|5
1640844670000|2021-12-30 06:11:10|1962.49|1942.49|1962.46|1942.46|1962.84|1942.84|1962.44|1942.44|14
1640844680000|2021-12-30 06:11:20|1962.43|1942.43|1963.44|1943.44|1963.44|1943.44|1962.34|1942.34|21
1640844690000|2021-12-30 06:11:30|1963.45|1943.45|1963.43|1943.43|1963.48|1943.48|1963.28|1943.28|11
1640844700000|2021-12-30 06:11:40|1963.31|1943.31|1962.28|1942.28|1963.4|1943.4|1961.93|1941.93|28
1640844710000|2021-12-30 06:11:50|1962.27|1942.27|1961.5|1941.5|1962.27|1942.27|1961.5|1941.5|28
1640844720000|2021-12-30 06:12:00|1961.54|1941.54|1961.81|1941.81|1962.11|1942.11|1961.54|1941.54|27
1640844730000|2021-12-30 06:12:10|1961.8|1941.8|1962.3|1942.3|1962.3|1942.3|1961.46|1941.46|24
1640844740000|2021-12-30 06:12:20|1962.35|1942.35|1962.28|1942.28|1962.35|1942.35|1961.74|1941.74|6
1640844750000|2021-12-30 06:12:30|1962.37|1942.37|1962.3|1942.3|1962.38|1942.38|1962.24|1942.24|5
1640844760000|2021-12-30 06:12:40|1962.23|1942.23|1962.19|1942.19|1962.25|1942.25|1961.99|1941.99|6
1640844770000|2021-12-30 06:12:50|1962.14|1942.14|1961.27|1941.27|1962.14|1942.14|1961.13|1941.13|28
1640844780000|2021-12-30 06:13:00|1961.28|1941.28|1962.19|1942.19|1962.19|1942.19|1961.23|1941.23|17
1640844790000|2021-12-30 06:13:10|1962.24|1942.24|1962.31|1942.31|1962.31|1942.31|1962.24|1942.24|6
1640844800000|2021-12-30 06:13:20|1962.33|1942.33|1962.48|1942.48|1962.81|1942.81|1962.28|1942.28|16
1640844810000|2021-12-30 06:13:30|1962.53|1942.53|1963.4|1943.4|1963.4|1943.4|1962.53|1942.53|10
1640844820000|2021-12-30 06:13:40|1963.37|1943.37|1962.59|1942.59|1963.44|1943.44|1962.42|1942.42|23
1640844830000|2021-12-30 06:13:50|1962.58|1942.58|1962.27|1942.27|1962.59|1942.59|1962.27|1942.27|21
1640844840000|2021-12-30 06:14:00|1962.36|1942.36|1960.49|1940.49|1962.36|1942.36|1960.46|1940.46|24
1640844850000|2021-12-30 06:14:10|1960.47|1940.47|1960.49|1940.49|1960.53|1940.53|1960.28|1940.28|13
1640844860000|2021-12-30 06:14:20|1960.62|1940.62|1961.24|1941.24|1961.31|1941.31|1960.62|1940.62|18
1640844870000|2021-12-30 06:14:30|1961.23|1941.23|1961.25|1941.25|1961.26|1941.26|1961.21|1941.21|20
1640844880000|2021-12-30 06:14:40|1961.27|1941.27|1961.29|1941.29|1961.3|1941.3|1961.25|1941.25|17
1640844890000|2021-12-30 06:14:50|1961.54|1941.54|1961.45|1941.45|1961.56|1941.56|1961.45|1941.45|10
1640844900000|2021-12-30 06:15:00|1961.42|1941.42|1960.63|1940.63|1961.42|1941.42|1960.6|1940.6|23
1640844910000|2021-12-30 06:15:10|1960.68|1940.68|1961.64|1941.64|1961.64|1941.64|1960.56|1940.56|29
1640844920000|2021-12-30 06:15:20|1961.63|1941.63|1961.46|1941.46|1961.65|1941.65|1961.38|1941.38|18
1640844930000|2021-12-30 06:15:30|1961.44|1941.44|1961.57|1941.57|1961.57|1941.57|1961.44|1941.44|29
1640844940000|2021-12-30 06:15:40|1961.56|1941.56|1961.55|1941.55|1961.6|1941.6|1961.51|1941.51|16
1640844950000|2021-12-30 06:15:50|1961.54|1941.54|1961.58|1941.58|1961.66|1941.66|1961.54|1941.54|20
1640844960000|2021-12-30 06:16:00|1961.62|1941.62|1961.59|1941.59|1961.62|1941.62|1961.57|1941.57|23
1640844970000|2021-12-30 06:16:10|1961.58|1941.58|1961.61|1941.61|1961.68|1941.68|1961.47|1941.47|20
1640844980000|2021-12-30 06:16:20|1961.59|1941.59|1961.61|1941.61|1961.78|1941.78|1961.5|1941.5|19
1640844990000|2021-12-30 06:16:30|1961.64|1941.64|1961.55|1941.55|1961.64|1941.64|1961.52|1941.52|21
1640845000000|2021-12-30 06:16:40|1961.6|1941.6|1961.52|1941.52|1961.62|1941.62|1961.49|1941.49|15
1640845010000|2021-12-30 06:16:50|1961.49|1941.49|1961.76|1941.76|1961.76|1941.76|1961.49|1941.49|19
1640845020000|2021-12-30 06:17:00|1961.7|1941.7|1961.74|1941.74|1961.79|1941.79|1961.6|1941.6|27
1640845030000|2021-12-30 06:17:10|1961.76|1941.76|1961.77|1941.77|1961.79|1941.79|1961.74|1941.74|20
1640845040000|2021-12-30 06:17:20|1961.78|1941.78|1961.63|1941.63|1961.78|1941.78|1961.58|1941.58|24
1640845050000|2021-12-30 06:17:30|1961.66|1941.66|1962.49|1942.49|1962.51|1942.51|1961.66|1941.66|12
1640845070000|2021-12-30 06:17:50|1962.48|1942.48|1961.78|1941.78|1962.58|1942.58|1961.39|1941.39|27
1640845080000|2021-12-30 06:18:00|1961.77|1941.77|1962.31|1942.31|1962.36|1942.36|1961.73|1941.73|16
1640845090000|2021-12-30 06:18:10|1962.34|1942.34|1962.54|1942.54|1962.75|1942.75|1962.33|1942.33|18
1640845100000|2021-12-30 06:18:20|1962.7|1942.7|1962.55|1942.55|1962.91|1942.91|1962.55|1942.55|14
1640845110000|2021-12-30 06:18:30|1962.56|1942.56|1962.5|1942.5|1962.61|1942.61|1962.5|1942.5|9
1640845120000|2021-12-30 06:18:40|1962.46|1942.46|1962.44|1942.44|1962.5|1942.5|1962.44|1942.44|15
1640845130000|2021-12-30 06:18:50|1962.46|1942.46|1962.49|1942.49|1962.52|1942.52|1962.46|1942.46|9
1640845140000|2021-12-30 06:19:00|1962.53|1942.53|1962.46|1942.46|1962.53|1942.53|1962.41|1942.41|12
1640845150000|2021-12-30 06:19:10|1962.44|1942.44|1961.12|1941.12|1962.44|1942.44|1961.12|1941.12|14
1640845160000|2021-12-30 06:19:20|1960.53|1940.53|1960.52|1940.52|1960.57|1940.57|1960.45|1940.45|11
1640845170000|2021-12-30 06:19:30|1960.35|1940.35|1960.54|1940.54|1960.54|1940.54|1960.34|1940.34|15
1640845180000|2021-12-30 06:19:40|1960.58|1940.58|1960.51|1940.51|1960.72|1940.72|1960.48|1940.48|8
1640845190000|2021-12-30 06:19:50|1960.54|1940.54|1960.51|1940.51|1960.6|1940.6|1960.33|1940.33|15
1640845200000|2021-12-30 06:20:00|1960.55|1940.55|1958.65|1938.65|1960.77|1940.77|1958.65|1938.65|21
1640845210000|2021-12-30 06:20:10|1958.61|1938.61|1958.49|1938.49|1958.72|1938.72|1958.48|1938.48|10
1640845220000|2021-12-30 06:20:20|1959.14|1939.14|1959.32|1939.32|1959.32|1939.32|1959.14|1939.14|2
1640845230000|2021-12-30 06:20:30|1959.13|1939.13|1959.33|1939.33|1959.41|1939.41|1959.13|1939.13|23
1640845240000|2021-12-30 06:20:40|1959.32|1939.32|1959.42|1939.42|1959.54|1939.54|1959.31|1939.31|18
1640845250000|2021-12-30 06:20:50|1959.49|1939.49|1959.03|1939.03|1959.55|1939.55|1959.03|1939.03|17
1640845260000|2021-12-30 06:21:00|1959.18|1939.18|1958.66|1938.66|1959.23|1939.23|1958.18|1938.18|17
1640845270000|2021-12-30 06:21:10|1958.65|1938.65|1958.59|1938.59|1958.67|1938.67|1958.59|1938.59|14
1640845280000|2021-12-30 06:21:20|1958.67|1938.67|1958.47|1938.47|1958.67|1938.67|1958.47|1938.47|7
1640845300000|2021-12-30 06:21:40|1958.75|1938.75|1958.75|1938.75|1958.75|1938.75|1958.75|1938.75|1
1640845310000|2021-12-30 06:21:50|1958.71|1938.71|1958.44|1938.44|1958.75|1938.75|1958.44|1938.44|15
1640845320000|2021-12-30 06:22:00|1958.43|1938.43|1959.46|1939.46|1959.48|1939.48|1958.43|1938.43|28
1640845330000|2021-12-30 06:22:10|1959.51|1939.51|1959.56|1939.56|1959.56|1939.56|1959.5|1939.5|16
1640845340000|2021-12-30 06:22:20|1959.51|1939.51|1960.32|1940.32|1960.32|1940.32|1959.51|1939.51|15
1640845350000|2021-12-30 06:22:30|1960.25|1940.25|1959.51|1939.51|1960.25|1940.25|1959.51|1939.51|18
1640845360000|2021-12-30 06:22:40|1959.53|1939.53|1960.37|1940.37|1960.38|1940.38|1959.53|1939.53|18
1640845370000|2021-12-30 06:22:50|1960.38|1940.38|1960.41|1940.41|1960.48|1940.48|1960.34|1940.34|30
1640845380000|2021-12-30 06:23:00|1960.4|1940.4|1960.47|1940.47|1960.48|1940.48|1960.33|1940.33|18
1640845390000|2021-12-30 06:23:10|1960.48|1940.48|1959.9|1939.9|1960.48|1940.48|1959.88|1939.88|8
1640845400000|2021-12-30 06:23:20|1959.84|1939.84|1959.84|1939.84|1959.9|1939.9|1959.84|1939.84|15
1640845410000|2021-12-30 06:23:30|1959.85|1939.85|1959.9|1939.9|1959.9|1939.9|1959.84|1939.84|17
1640845420000|2021-12-30 06:23:40|1960.5|1940.5|1960.41|1940.41|1960.5|1940.5|1960.41|1940.41|2
1640845430000|2021-12-30 06:23:50|1960.5|1940.5|1960.56|1940.56|1960.56|1940.56|1960.31|1940.31|5
1640845440000|2021-12-30 06:24:00|1960.27|1940.27|1961.38|1941.38|1961.4|1941.4|1960.27|1940.27|13
1640845450000|2021-12-30 06:24:10|1961.39|1941.39|1961.3|1941.3|1961.39|1941.39|1961.3|1941.3|7
1640845460000|2021-12-30 06:24:20|1961.31|1941.31|1961.23|1941.23|1961.47|1941.47|1961.19|1941.19|15
1640845470000|2021-12-30 06:24:30|1961.22|1941.22|1962.27|1942.27|1962.29|1942.29|1961.22|1941.22|14
1640845490000|2021-12-30 06:24:50|1962.57|1942.57|1962.16|1942.16|1962.61|1942.61|1962.04|1942.04|14
1640845500000|2021-12-30 06:25:00|1962.25|1942.25|1962.38|1942.38|1962.38|1942.38|1961.82|1941.82|19
1640845510000|2021-12-30 06:25:10|1962.39|1942.39|1962.42|1942.42|1962.42|1942.42|1962.32|1942.32|13
1640845520000|2021-12-30 06:25:20|1962.4|1942.4|1962.52|1942.52|1962.57|1942.57|1962.31|1942.31|15
1640845530000|2021-12-30 06:25:30|1962.54|1942.54|1962.58|1942.58|1962.59|1942.59|1962.54|1942.54|7
1640845540000|2021-12-30 06:25:40|1962.63|1942.63|1962.58|1942.58|1962.7|1942.7|1962.51|1942.51|10
1640845550000|2021-12-30 06:25:50|1962.53|1942.53|1962.65|1942.65|1962.67|1942.67|1962.53|1942.53|5
1640845560000|2021-12-30 06:26:00|1962.64|1942.64|1961.46|1941.46|1962.65|1942.65|1961.46|1941.46|16
1640845570000|2021-12-30 06:26:10|1961.54|1941.54|1961.41|1941.41|1961.54|1941.54|1961.37|1941.37|9
1640845580000|2021-12-30 06:26:20|1961.44|1941.44|1961.11|1941.11|1961.44|1941.44|1961.11|1941.11|10
1640845590000|2021-12-30 06:26:30|1961.38|1941.38|1961.42|1941.42|1961.45|1941.45|1961.38|1941.38|14
1640845600000|2021-12-30 06:26:40|1961.38|1941.38|1961.03|1941.03|1961.38|1941.38|1960.98|1940.98|17
1640845610000|2021-12-30 06:26:50|1961.09|1941.09|1960.6|1940.6|1961.09|1941.09|1960.58|1940.58|20
1640845620000|2021-12-30 06:27:00|1960.8|1940.8|1961.59|1941.59|1961.59|1941.59|1960.73|1940.73|9
1640845630000|2021-12-30 06:27:10|1961.92|1941.92|1961.78|1941.78|1961.92|1941.92|1961.62|1941.62|4
1640845640000|2021-12-30 06:27:20|1961.8|1941.8|1961.52|1941.52|1961.8|1941.8|1961.5|1941.5|5
1640845650000|2021-12-30 06:27:30|1961.67|1941.67|1959.95|1939.95|1961.67|1941.67|1959.95|1939.95|16
1640845660000|2021-12-30 06:27:40|1959.9|1939.9|1960.26|1940.26|1960.26|1940.26|1959.59|1939.59|12
1640845670000|2021-12-30 06:27:50|1960.24|1940.24|1959.76|1939.76|1960.24|1940.24|1959.62|1939.62|15
1640845680000|2021-12-30 06:28:00|1959.75|1939.75|1959.15|1939.15|1959.8|1939.8|1959.15|1939.15|17
1640845690000|2021-12-30 06:28:10|1959.16|1939.16|1957.71|1937.71|1959.16|1939.16|1957.71|1937.71|10
1640845700000|2021-12-30 06:28:20|1957.83|1937.83|1956.93|1936.93|1957.83|1937.83|1956.5|1936.5|17
1640845710000|2021-12-30 06:28:30|1957.02|1937.02|1957.02|1937.02|1957.02|1937.02|1956.91|1936.91|3
1640845720000|2021-12-30 06:28:40|1956.91|1936.91|1958.36|1938.36|1958.38|1938.38|1956.87|1936.87|24
1640845730000|2021-12-30 06:28:50|1958.43|1938.43|1958.49|1938.49|1958.62|1938.62|1958.43|1938.43|11
1640845740000|2021-12-30 06:29:00|1958.5|1938.5|1958.51|1938.51|1958.57|1938.57|1958.44|1938.44|17
1640845750000|2021-12-30 06:29:10|1958.55|1938.55|1958.54|1938.54|1958.56|1938.56|1958.28|1938.28|19
1640845760000|2021-12-30 06:29:20|1958.55|1938.55|1958.5|1938.5|1958.61|1938.61|1958.31|1938.31|18
1640845770000|2021-12-30 06:29:30|1958.49|1938.49|1958.51|1938.51|1958.52|1938.52|1958.44|1938.44|22
1640845780000|2021-12-30 06:29:40|1958.52|1938.52|1958.45|1938.45|1958.57|1938.57|1958.43|1938.43|10
1640845790000|2021-12-30 06:29:50|1958.35|1938.35|1958.58|1938.58|1958.69|1938.69|1958.35|1938.35|18
1640845800000|2021-12-30 06:30:00|1958.55|1938.55|1959.37|1939.37|1959.5|1939.5|1958.49|1938.49|18
1640845810000|2021-12-30 06:30:10|1959.34|1939.34|1959.33|1939.33|1959.34|1939.34|1959.31|1939.31|4
1640845820000|2021-12-30 06:30:20|1959.34|1939.34|1959.37|1939.37|1959.37|1939.37|1959.34|1939.34|2
1640845830000|2021-12-30 06:30:30|1959.5|1939.5|1959.5|1939.5|1959.5|1939.5|1959.5|1939.5|1
1640845840000|2021-12-30 06:30:40|1959.61|1939.61|1960.42|1940.42|1960.43|1940.43|1959.5|1939.5|22
1640845850000|2021-12-30 06:30:50|1960.31|1940.31|1960.33|1940.33|1960.38|1940.38|1960.31|1940.31|4
1640845860000|2021-12-30 06:31:00|1960.38|1940.38|1961.67|1941.67|1961.81|1941.81|1960.36|1940.36|23
1640845870000|2021-12-30 06:31:10|1961.63|1941.63|1961.8|1941.8|1961.8|1941.8|1961.63|1941.63|2
1640845880000|2021-12-30 06:31:20|1962.01|1942.01|1962.79|1942.79|1962.82|1942.82|1962.01|1942.01|13
1640845890000|2021-12-30 06:31:30|1963.03|1943.03|1963.17|1943.17|1963.17|1943.17|1963.03|1943.03|16
1640845900000|2021-12-30 06:31:40|1963.33|1943.33|1963.97|1943.97|1963.97|1943.97|1963.33|1943.33|18
1640845910000|2021-12-30 06:31:50|1964|1944|1964.52|1944.52|1964.52|1944.52|1964|1944|21
1640845920000|2021-12-30 06:32:00|1964.55|1944.55|1964.34|1944.34|1965.21|1945.21|1964.33|1944.33|22
1640845930000|2021-12-30 06:32:10|1964.33|1944.33|1964.36|1944.36|1964.41|1944.41|1963.87|1943.87|18
1640845940000|2021-12-30 06:32:20|1964.44|1944.44|1964.49|1944.49|1964.6|1944.6|1964.43|1944.43|11
1640845950000|2021-12-30 06:32:30|1964.42|1944.42|1964.6|1944.6|1964.6|1944.6|1964.42|1944.42|5
1640845960000|2021-12-30 06:32:40|1964.61|1944.61|1966.53|1946.53|1966.59|1946.59|1964.45|1944.45|27
1640845970000|2021-12-30 06:32:50|1966.63|1946.63|1966.93|1946.93|1967.22|1947.22|1966.63|1946.63|17
1640845980000|2021-12-30 06:33:00|1967.08|1947.08|1968.35|1948.35|1968.35|1948.35|1966.93|1946.93|21
1640845990000|2021-12-30 06:33:10|1967.96|1947.96|1968.35|1948.35|1968.36|1948.36|1967.96|1947.96|6
1640846000000|2021-12-30 06:33:20|1968.02|1948.02|1968.28|1948.28|1968.44|1948.44|1968.02|1948.02|7
1640846010000|2021-12-30 06:33:30|1968.15|1948.15|1967.27|1947.27|1968.23|1948.23|1966.59|1946.59|29
1640846020000|2021-12-30 06:33:40|1967.28|1947.28|1967.4|1947.4|1967.4|1947.4|1966.88|1946.88|12
1640846030000|2021-12-30 06:33:50|1967.47|1947.47|1967.03|1947.03|1967.58|1947.58|1966.84|1946.84|17
1640846040000|2021-12-30 06:34:00|1967.04|1947.04|1966.89|1946.89|1967.04|1947.04|1966.83|1946.83|8
1640846050000|2021-12-30 06:34:10|1966.87|1946.87|1967.34|1947.34|1967.35|1947.35|1966.62|1946.62|13
1640846060000|2021-12-30 06:34:20|1967.38|1947.38|1966.6|1946.6|1967.49|1947.49|1966.59|1946.59|25
1640846070000|2021-12-30 06:34:30|1966.77|1946.77|1967.4|1947.4|1967.46|1947.46|1966.51|1946.51|20
1640846080000|2021-12-30 06:34:40|1967.31|1947.31|1967.44|1947.44|1967.53|1947.53|1967.31|1947.31|16
1640846090000|2021-12-30 06:34:50|1967.36|1947.36|1967.35|1947.35|1967.37|1947.37|1966.5|1946.5|22
1640846100000|2021-12-30 06:35:00|1967.14|1947.14|1967.39|1947.39|1967.49|1947.49|1966.57|1946.57|24
1640846110000|2021-12-30 06:35:10|1967.4|1947.4|1967.23|1947.23|1967.4|1947.4|1967.17|1947.17|10
1640846120000|2021-12-30 06:35:20|1967.17|1947.17|1967.27|1947.27|1967.33|1947.33|1967.17|1947.17|8
1640846130000|2021-12-30 06:35:30|1967.52|1947.52|1967.25|1947.25|1967.52|1947.52|1967.25|1947.25|2
1640846140000|2021-12-30 06:35:40|1967.51|1947.51|1967.46|1947.46|1967.53|1947.53|1967.45|1947.45|6
1640846150000|2021-12-30 06:35:50|1967.47|1947.47|1967.48|1947.48|1967.59|1947.59|1967.44|1947.44|6
1640846160000|2021-12-30 06:36:00|1967.46|1947.46|1967.49|1947.49|1967.49|1947.49|1967.36|1947.36|10
1640846170000|2021-12-30 06:36:10|1967.34|1947.34|1967.48|1947.48|1967.49|1947.49|1967.31|1947.31|4
1640846180000|2021-12-30 06:36:20|1967.36|1947.36|1967.48|1947.48|1967.5|1947.5|1967.36|1947.36|8
1640846190000|2021-12-30 06:36:30|1967.41|1947.41|1967.99|1947.99|1967.99|1947.99|1967.41|1947.41|13
1640846200000|2021-12-30 06:36:40|1967.98|1947.98|1968.01|1948.01|1968.14|1948.14|1967.98|1947.98|5
1640846210000|2021-12-30 06:36:50|1968.14|1948.14|1968.73|1948.73|1968.73|1948.73|1968.13|1948.13|7
1640846220000|2021-12-30 06:37:00|1968.74|1948.74|1968.91|1948.91|1968.93|1948.93|1968.73|1948.73|6
1640846230000|2021-12-30 06:37:10|1968.93|1948.93|1968.13|1948.13|1968.99|1948.99|1967.96|1947.96|19
1640846240000|2021-12-30 06:37:20|1968.11|1948.11|1968.38|1948.38|1968.41|1948.41|1968.11|1948.11|30
1640846250000|2021-12-30 06:37:30|1968.37|1948.37|1968.35|1948.35|1968.39|1948.39|1968.25|1948.25|13
1640846260000|2021-12-30 06:37:40|1968.46|1948.46|1968.51|1948.51|1968.71|1948.71|1968.35|1948.35|28
1640846270000|2021-12-30 06:37:50|1968.46|1948.46|1968.56|1948.56|1968.56|1948.56|1968.45|1948.45|7
1640846280000|2021-12-30 06:38:00|1968.59|1948.59|1970.73|1950.73|1970.73|1950.73|1968.59|1948.59|17
1640846290000|2021-12-30 06:38:10|1970.61|1950.61|1973.27|1953.27|1973.34|1953.34|1970.23|1950.23|29
1640846300000|2021-12-30 06:38:20|1973.26|1953.26|1973.71|1953.71|1973.77|1953.77|1973.11|1953.11|22
1640846310000|2021-12-30 06:38:30|1973.69|1953.69|1973.6|1953.6|1974.44|1954.44|1973.45|1953.45|30
1640846320000|2021-12-30 06:38:40|1973.61|1953.61|1973.48|1953.48|1973.63|1953.63|1973.39|1953.39|14
1640846330000|2021-12-30 06:38:50|1973.49|1953.49|1974.21|1954.21|1974.22|1954.22|1973.49|1953.49|12
1640846340000|2021-12-30 06:39:00|1974.18|1954.18|1973.75|1953.75|1974.2|1954.2|1973.69|1953.69|17
1640846350000|2021-12-30 06:39:10|1973.73|1953.73|1973.55|1953.55|1973.76|1953.76|1973.55|1953.55|24
1640846360000|2021-12-30 06:39:20|1973.56|1953.56|1974.03|1954.03|1974.03|1954.03|1973.56|1953.56|13
1640846370000|2021-12-30 06:39:30|1974.06|1954.06|1974.75|1954.75|1974.92|1954.92|1973.75|1953.75|17
1640846380000|2021-12-30 06:39:40|1974.77|1954.77|1975.04|1955.04|1975.44|1955.44|1974.77|1954.77|23
1640846390000|2021-12-30 06:39:50|1974.72|1954.72|1975|1955|1975.09|1955.09|1974.32|1954.32|36
1640846400000|2021-12-30 06:40:00|1974.98|1954.98|1975.32|1955.32|1975.33|1955.33|1974.96|1954.96|22
1640846410000|2021-12-30 06:40:10|1975.28|1955.28|1974.57|1954.57|1975.28|1955.28|1974.5|1954.5|17
1640846420000|2021-12-30 06:40:20|1974.54|1954.54|1974.64|1954.64|1974.72|1954.72|1974.52|1954.52|25
1640846430000|2021-12-30 06:40:30|1974.63|1954.63|1975.75|1955.75|1975.75|1955.75|1974.62|1954.62|26
1640846440000|2021-12-30 06:40:40|1975.88|1955.88|1976.25|1956.25|1976.33|1956.33|1975.88|1955.88|7
1640846450000|2021-12-30 06:40:50|1976.13|1956.13|1976.25|1956.25|1976.33|1956.33|1976.13|1956.13|7
1640846460000|2021-12-30 06:41:00|1976.28|1956.28|1976.45|1956.45|1976.67|1956.67|1976.28|1956.28|14
1640846470000|2021-12-30 06:41:10|1976.67|1956.67|1976.39|1956.39|1976.72|1956.72|1975.78|1955.78|17
1640846480000|2021-12-30 06:41:20|1976.41|1956.41|1976.97|1956.97|1976.99|1956.99|1976.32|1956.32|14
1640846490000|2021-12-30 06:41:30|1977.36|1957.36|1977.55|1957.55|1977.55|1957.55|1977.2|1957.2|11
1640846500000|2021-12-30 06:41:40|1977.48|1957.48|1977.49|1957.49|1977.53|1957.53|1977.48|1957.48|5
1640846510000|2021-12-30 06:41:50|1977.43|1957.43|1977.78|1957.78|1977.78|1957.78|1977.43|1957.43|5
1640846520000|2021-12-30 06:42:00|1978.09|1958.09|1978.09|1958.09|1978.09|1958.09|1978.09|1958.09|1
1640846530000|2021-12-30 06:42:10|1978.04|1958.04|1976.65|1956.65|1978.05|1958.05|1976.6|1956.6|27
1640846540000|2021-12-30 06:42:20|1976.64|1956.64|1978.14|1958.14|1978.14|1958.14|1976.62|1956.62|16
1640846550000|2021-12-30 06:42:30|1977.89|1957.89|1977.72|1957.72|1977.89|1957.89|1977.56|1957.56|18
1640846560000|2021-12-30 06:42:40|1977.7|1957.7|1977.98|1957.98|1978.03|1958.03|1977.7|1957.7|8
1640846570000|2021-12-30 06:42:50|1977.84|1957.84|1977.74|1957.74|1977.84|1957.84|1977.54|1957.54|11
1640846580000|2021-12-30 06:43:00|1977.73|1957.73|1977.41|1957.41|1977.74|1957.74|1977.41|1957.41|11
1640846590000|2021-12-30 06:43:10|1977.44|1957.44|1977.25|1957.25|1977.45|1957.45|1977.25|1957.25|11
1640846600000|2021-12-30 06:43:20|1977.68|1957.68|1977.36|1957.36|1977.68|1957.68|1977.35|1957.35|11
1640846610000|2021-12-30 06:43:30|1977.72|1957.72|1977.83|1957.83|1977.86|1957.86|1977.72|1957.72|13
1640846620000|2021-12-30 06:43:40|1977.85|1957.85|1977.9|1957.9|1977.91|1957.91|1977.84|1957.84|14
1640846630000|2021-12-30 06:43:50|1977.88|1957.88|1978.55|1958.55|1978.55|1958.55|1977.86|1957.86|13
1640846640000|2021-12-30 06:44:00|1978.81|1958.81|1979.84|1959.84|1979.84|1959.84|1978.81|1958.81|18
1640846650000|2021-12-30 06:44:10|1980.04|1960.04|1982.06|1962.06|1982.18|1962.18|1980.04|1960.04|32
1640846660000|2021-12-30 06:44:20|1981.65|1961.65|1981.14|1961.14|1982.28|1962.28|1981.14|1961.14|32
1640846670000|2021-12-30 06:44:30|1980.73|1960.73|1981.24|1961.24|1981.24|1961.24|1980.51|1960.51|36
1640846680000|2021-12-30 06:44:40|1981.31|1961.31|1981.38|1961.38|1981.94|1961.94|1981.25|1961.25|25
1640846690000|2021-12-30 06:44:50|1981.44|1961.44|1981.55|1961.55|1981.93|1961.93|1981.38|1961.38|20
1640846700000|2021-12-30 06:45:00|1981.59|1961.59|1979.44|1959.44|1981.61|1961.61|1979.44|1959.44|33
1640846710000|2021-12-30 06:45:10|1979.32|1959.32|1979.24|1959.24|1979.8|1959.8|1979.12|1959.12|24
1640846720000|2021-12-30 06:45:20|1979.32|1959.32|1978.81|1958.81|1979.41|1959.41|1978.77|1958.77|22
1640846730000|2021-12-30 06:45:30|1978.87|1958.87|1978.48|1958.48|1978.87|1958.87|1978.32|1958.32|16
1640846740000|2021-12-30 06:45:40|1978.51|1958.51|1978.73|1958.73|1978.74|1958.74|1978.42|1958.42|25
1640846750000|2021-12-30 06:45:50|1978.68|1958.68|1979.34|1959.34|1979.34|1959.34|1978.45|1958.45|15
1640846760000|2021-12-30 06:46:00|1979.15|1959.15|1980.12|1960.12|1980.15|1960.15|1979.04|1959.04|11
1640846770000|2021-12-30 06:46:10|1980.13|1960.13|1980.25|1960.25|1980.29|1960.29|1980.08|1960.08|20
1640846780000|2021-12-30 06:46:20|1980.27|1960.27|1980.28|1960.28|1980.29|1960.29|1980.27|1960.27|4
1640846790000|2021-12-30 06:46:30|1980.14|1960.14|1980.14|1960.14|1980.14|1960.14|1980.14|1960.14|1
1640846800000|2021-12-30 06:46:40|1980.09|1960.09|1982.29|1962.29|1982.31|1962.31|1980.09|1960.09|16
1640846810000|2021-12-30 06:46:50|1982.16|1962.16|1982.05|1962.05|1982.16|1962.16|1981.37|1961.37|28
1640846820000|2021-12-30 06:47:00|1982.11|1962.11|1981.73|1961.73|1982.11|1962.11|1981.59|1961.59|11
1640846830000|2021-12-30 06:47:10|1981.75|1961.75|1981.74|1961.74|1981.75|1961.75|1981.53|1961.53|8
1640846840000|2021-12-30 06:47:20|1981.86|1961.86|1982.07|1962.07|1982.35|1962.35|1981.86|1961.86|12
1640846850000|2021-12-30 06:47:30|1981.61|1961.61|1981.57|1961.57|1981.61|1961.61|1981.51|1961.51|18
1640846860000|2021-12-30 06:47:40|1981.58|1961.58|1981.57|1961.57|1981.58|1961.58|1981.51|1961.51|8
1640846870000|2021-12-30 06:47:50|1981.54|1961.54|1981.3|1961.3|1982.1|1962.1|1981.28|1961.28|22
1640846880000|2021-12-30 06:48:00|1981.31|1961.31|1981.54|1961.54|1981.59|1961.59|1981.3|1961.3|14
1640846890000|2021-12-30 06:48:10|1981.56|1961.56|1982.92|1962.92|1982.95|1962.95|1981.3|1961.3|27
1640846900000|2021-12-30 06:48:20|1982.93|1962.93|1982.47|1962.47|1983.52|1963.52|1982.47|1962.47|27
1640846910000|2021-12-30 06:48:30|1982.48|1962.48|1983.13|1963.13|1983.4|1963.4|1982.48|1962.48|23
1640846920000|2021-12-30 06:48:40|1983.18|1963.18|1983.36|1963.36|1983.36|1963.36|1983.18|1963.18|13
1640846930000|2021-12-30 06:48:50|1983.35|1963.35|1983.16|1963.16|1983.36|1963.36|1983.16|1963.16|28
1640846940000|2021-12-30 06:49:00|1983.18|1963.18|1982.76|1962.76|1983.32|1963.32|1982.62|1962.62|26
1640846950000|2021-12-30 06:49:10|1982.78|1962.78|1983.26|1963.26|1983.33|1963.33|1982.78|1962.78|22
1640846960000|2021-12-30 06:49:20|1983.27|1963.27|1983.56|1963.56|1983.56|1963.56|1983.21|1963.21|18
1640846970000|2021-12-30 06:49:30|1983.61|1963.61|1984.19|1964.19|1984.26|1964.26|1983.53|1963.53|18
1640846980000|2021-12-30 06:49:40|1984.26|1964.26|1983.68|1963.68|1984.4|1964.4|1983.67|1963.67|14
1640846990000|2021-12-30 06:49:50|1983.69|1963.69|1983.62|1963.62|1983.87|1963.87|1983.62|1963.62|17
1640847000000|2021-12-30 06:50:00|1983.61|1963.61|1983.37|1963.37|1983.97|1963.97|1983.27|1963.27|24
1640847010000|2021-12-30 06:50:10|1983.29|1963.29|1982.85|1962.85|1983.83|1963.83|1982.7|1962.7|22
1640847020000|2021-12-30 06:50:20|1982.92|1962.92|1982.85|1962.85|1982.95|1962.95|1982.85|1962.85|19
1640847030000|2021-12-30 06:50:30|1982.88|1962.88|1982.98|1962.98|1982.98|1962.98|1982.39|1962.39|28
1640847040000|2021-12-30 06:50:40|1982.97|1962.97|1983.12|1963.12|1983.23|1963.23|1982.93|1962.93|22
1640847050000|2021-12-30 06:50:50|1983.21|1963.21|1982.94|1962.94|1983.29|1963.29|1982.94|1962.94|11
1640847060000|2021-12-30 06:51:00|1983.03|1963.03|1982.58|1962.58|1983.03|1963.03|1982.18|1962.18|23
1640847070000|2021-12-30 06:51:10|1982.67|1962.67|1982.67|1962.67|1982.67|1962.67|1982.67|1962.67|1
1640847080000|2021-12-30 06:51:20|1982.66|1962.66|1982.57|1962.57|1982.66|1962.66|1982.57|1962.57|4
1640847090000|2021-12-30 06:51:30|1982.5|1962.5|1981.11|1961.11|1982.5|1962.5|1980.73|1960.73|29
1640847100000|2021-12-30 06:51:40|1980.89|1960.89|1980.99|1960.99|1981.11|1961.11|1980.24|1960.24|27
1640847110000|2021-12-30 06:51:50|1981.13|1961.13|1981.28|1961.28|1981.59|1961.59|1981.13|1961.13|29
1640847120000|2021-12-30 06:52:00|1981.3|1961.3|1980.81|1960.81|1981.33|1961.33|1980.81|1960.81|20
1640847130000|2021-12-30 06:52:10|1980.82|1960.82|1980.7|1960.7|1980.82|1960.82|1980.7|1960.7|7
1640847140000|2021-12-30 06:52:20|1980.79|1960.79|1980.06|1960.06|1980.79|1960.79|1979.97|1959.97|10
1640847150000|2021-12-30 06:52:30|1980.05|1960.05|1979.25|1959.25|1980.14|1960.14|1979.19|1959.19|28
1640847160000|2021-12-30 06:52:40|1979.22|1959.22|1979.73|1959.73|1979.88|1959.88|1979.22|1959.22|14
1640847170000|2021-12-30 06:52:50|1979.77|1959.77|1980.28|1960.28|1980.28|1960.28|1979.71|1959.71|8
1640847180000|2021-12-30 06:53:00|1979.77|1959.77|1980.34|1960.34|1980.66|1960.66|1979.77|1959.77|19
1640847190000|2021-12-30 06:53:10|1980.31|1960.31|1980.1|1960.1|1980.31|1960.31|1979.57|1959.57|25
1640847200000|2021-12-30 06:53:20|1980.29|1960.29|1979.19|1959.19|1980.29|1960.29|1978.8|1958.8|14
1640847210000|2021-12-30 06:53:30|1979.13|1959.13|1980.03|1960.03|1980.04|1960.04|1979.13|1959.13|30
1640847220000|2021-12-30 06:53:40|1980.01|1960.01|1979.98|1959.98|1980.22|1960.22|1979.9|1959.9|23
1640847230000|2021-12-30 06:53:50|1980.03|1960.03|1979.94|1959.94|1980.28|1960.28|1979.4|1959.4|27
1640847240000|2021-12-30 06:54:00|1979.78|1959.78|1979.71|1959.71|1980.03|1960.03|1979.15|1959.15|23
1640847250000|2021-12-30 06:54:10|1979.72|1959.72|1979.43|1959.43|1979.75|1959.75|1979.41|1959.41|24
1640847260000|2021-12-30 06:54:20|1979.42|1959.42|1977.78|1957.78|1979.42|1959.42|1977.78|1957.78|27
1640847270000|2021-12-30 06:54:30|1977.47|1957.47|1977.13|1957.13|1977.47|1957.47|1977.11|1957.11|22
1640847280000|2021-12-30 06:54:40|1977.19|1957.19|1976.87|1956.87|1977.19|1957.19|1976.87|1956.87|22
1640847290000|2021-12-30 06:54:50|1976.95|1956.95|1977.22|1957.22|1977.22|1957.22|1976.95|1956.95|23
1640847300000|2021-12-30 06:55:00|1977.29|1957.29|1978.6|1958.6|1978.6|1958.6|1977.05|1957.05|34
1640847310000|2021-12-30 06:55:10|1978.61|1958.61|1981.66|1961.66|1981.68|1961.68|1978.19|1958.19|30
1640847320000|2021-12-30 06:55:20|1981.64|1961.64|1980.19|1960.19|1981.74|1961.74|1979.78|1959.78|27
1640847330000|2021-12-30 06:55:30|1980.1|1960.1|1979.81|1959.81|1980.25|1960.25|1979.68|1959.68|21
1640847340000|2021-12-30 06:55:40|1979.79|1959.79|1978.79|1958.79|1979.8|1959.8|1978.71|1958.71|28
1640847350000|2021-12-30 06:55:50|1978.78|1958.78|1979.02|1959.02|1979.39|1959.39|1978.76|1958.76|32
1640847360000|2021-12-30 06:56:00|1978.97|1958.97|1978.8|1958.8|1979.36|1959.36|1978.8|1958.8|29
1640847370000|2021-12-30 06:56:10|1978.87|1958.87|1978.32|1958.32|1978.87|1958.87|1977.81|1957.81|35
1640847380000|2021-12-30 06:56:20|1978.23|1958.23|1979.44|1959.44|1979.53|1959.53|1978.23|1958.23|27
1640847390000|2021-12-30 06:56:30|1979.43|1959.43|1978.95|1958.95|1979.43|1959.43|1978.77|1958.77|23
1640847400000|2021-12-30 06:56:40|1978.9|1958.9|1978.55|1958.55|1978.93|1958.93|1978.55|1958.55|21
1640847410000|2021-12-30 06:56:50|1978.54|1958.54|1978.69|1958.69|1978.82|1958.82|1978.54|1958.54|15
1640847420000|2021-12-30 06:57:00|1978.68|1958.68|1979.92|1959.92|1980.05|1960.05|1978.68|1958.68|23
1640847430000|2021-12-30 06:57:10|1980.06|1960.06|1981.05|1961.05|1981.41|1961.41|1980.05|1960.05|24
1640847440000|2021-12-30 06:57:20|1980.72|1960.72|1981.28|1961.28|1981.28|1961.28|1980.72|1960.72|7
1640847450000|2021-12-30 06:57:30|1981.42|1961.42|1981.37|1961.37|1981.42|1961.42|1981.23|1961.23|7
1640847460000|2021-12-30 06:57:40|1981.36|1961.36|1981.47|1961.47|1981.58|1961.58|1981.36|1961.36|13
1640847470000|2021-12-30 06:57:50|1981.23|1961.23|1979.56|1959.56|1981.23|1961.23|1979.5|1959.5|32
1640847480000|2021-12-30 06:58:00|1979.55|1959.55|1980.37|1960.37|1980.44|1960.44|1979.48|1959.48|29
1640847490000|2021-12-30 06:58:10|1980.35|1960.35|1980.43|1960.43|1980.5|1960.5|1980.35|1960.35|22
1640847500000|2021-12-30 06:58:20|1980.46|1960.46|1981.21|1961.21|1981.24|1961.24|1980.43|1960.43|22
1640847510000|2021-12-30 06:58:30|1981.24|1961.24|1980.55|1960.55|1981.62|1961.62|1980.5|1960.5|20
1640847520000|2021-12-30 06:58:40|1980.5|1960.5|1980.25|1960.25|1980.63|1960.63|1979.98|1959.98|34
1640847530000|2021-12-30 06:58:50|1980.24|1960.24|1980.21|1960.21|1980.27|1960.27|1980.07|1960.07|24
1640847540000|2021-12-30 06:59:00|1980.16|1960.16|1981.2|1961.2|1981.2|1961.2|1980.16|1960.16|18
1640847550000|2021-12-30 06:59:10|1981.17|1961.17|1981.43|1961.43|1981.43|1961.43|1981.17|1961.17|8
1640847560000|2021-12-30 06:59:20|1981.38|1961.38|1981.45|1961.45|1981.46|1961.46|1981.13|1961.13|15
1640847570000|2021-12-30 06:59:30|1981.46|1961.46|1980.61|1960.61|1981.46|1961.46|1980.16|1960.16|20
1640847580000|2021-12-30 06:59:40|1980.66|1960.66|1980.18|1960.18|1980.66|1960.66|1980.09|1960.09|16
1640847590000|2021-12-30 06:59:50|1980.09|1960.09|1979.53|1959.53|1980.29|1960.29|1979.53|1959.53|19
1640847600000|2021-12-30 07:00:00|1979.51|1959.51|1978.65|1958.65|1979.51|1959.51|1978.59|1958.59|31
1640847610000|2021-12-30 07:00:10|1978.56|1958.56|1977.24|1957.24|1978.56|1958.56|1977.22|1957.22|32
1640847620000|2021-12-30 07:00:20|1977.22|1957.22|1977.05|1957.05|1977.24|1957.24|1976.95|1956.95|26
1640847630000|2021-12-30 07:00:30|1977.08|1957.08|1975.25|1955.25|1977.29|1957.29|1974.94|1954.94|31
1640847640000|2021-12-30 07:00:40|1975.41|1955.41|1975.13|1955.13|1975.49|1955.49|1975.13|1955.13|17
1640847650000|2021-12-30 07:00:50|1975.24|1955.24|1975.28|1955.28|1975.29|1955.29|1974.63|1954.63|23
1640847660000|2021-12-30 07:01:00|1975.3|1955.3|1975.76|1955.76|1976.86|1956.86|1974.71|1954.71|37
1640847670000|2021-12-30 07:01:10|1975.52|1955.52|1974.29|1954.29|1975.79|1955.79|1973.5|1953.5|23
1640847680000|2021-12-30 07:01:20|1973.56|1953.56|1973.74|1953.74|1973.87|1953.87|1973.56|1953.56|18
1640847690000|2021-12-30 07:01:30|1973.77|1953.77|1973.7|1953.7|1973.8|1953.8|1973.7|1953.7|6
1640847700000|2021-12-30 07:01:40|1973.45|1953.45|1973.45|1953.45|1974.12|1954.12|1973.44|1953.44|13
1640847710000|2021-12-30 07:01:50|1973.68|1953.68|1974.46|1954.46|1974.46|1954.46|1973.68|1953.68|8
1640847720000|2021-12-30 07:02:00|1974.43|1954.43|1974.43|1954.43|1974.43|1954.43|1974.43|1954.43|1
1640847730000|2021-12-30 07:02:10|1974.46|1954.46|1974.61|1954.61|1974.61|1954.61|1974.43|1954.43|9
1640847740000|2021-12-30 07:02:20|1975.13|1955.13|1974.69|1954.69|1975.13|1955.13|1974.65|1954.65|20
1640847750000|2021-12-30 07:02:30|1974.84|1954.84|1975.9|1955.9|1975.92|1955.92|1974.69|1954.69|30
1640847760000|2021-12-30 07:02:40|1975.95|1955.95|1976.29|1956.29|1976.31|1956.31|1975.89|1955.89|24
1640847770000|2021-12-30 07:02:50|1976.28|1956.28|1976.31|1956.31|1976.31|1956.31|1976.26|1956.26|20
1640847780000|2021-12-30 07:03:00|1976.32|1956.32|1977.31|1957.31|1977.33|1957.33|1976.31|1956.31|15
1640847790000|2021-12-30 07:03:10|1977.18|1957.18|1977.25|1957.25|1977.44|1957.44|1977.18|1957.18|6
1640847800000|2021-12-30 07:03:20|1977.19|1957.19|1978.9|1958.9|1979.03|1959.03|1977.19|1957.19|15
1640847810000|2021-12-30 07:03:30|1978.91|1958.91|1979.52|1959.52|1979.84|1959.84|1978.79|1958.79|25
1640847820000|2021-12-30 07:03:40|1979.5|1959.5|1981.44|1961.44|1981.44|1961.44|1978.86|1958.86|30
1640847830000|2021-12-30 07:03:50|1981.46|1961.46|1984.24|1964.24|1984.26|1964.26|1981.46|1961.46|19
1640847840000|2021-12-30 07:04:00|1984.21|1964.21|1983.59|1963.59|1984.24|1964.24|1983.59|1963.59|13
1640847850000|2021-12-30 07:04:10|1983.54|1963.54|1988.48|1968.48|1988.64|1968.64|1983.54|1963.54|36
1640847860000|2021-12-30 07:04:20|1988.16|1968.16|1987.53|1967.53|1988.34|1968.34|1987.53|1967.53|23
1640847870000|2021-12-30 07:04:30|1987.56|1967.56|1987.7|1967.7|1987.85|1967.85|1986.77|1966.77|24
1640847880000|2021-12-30 07:04:40|1987.75|1967.75|1989.25|1969.25|1989.3|1969.3|1987.75|1967.75|28
1640847890000|2021-12-30 07:04:50|1989.3|1969.3|1989.32|1969.32|1989.52|1969.52|1989.19|1969.19|34
1640847900000|2021-12-30 07:05:00|1989.29|1969.29|1989.03|1969.03|1989.33|1969.33|1988.59|1968.59|28
1640847910000|2021-12-30 07:05:10|1989.01|1969.01|1987.39|1967.39|1989.05|1969.05|1987.01|1967.01|31
1640847920000|2021-12-30 07:05:20|1987.38|1967.38|1988.5|1968.5|1988.56|1968.56|1987.38|1967.38|24
1640847930000|2021-12-30 07:05:30|1988.51|1968.51|1987.77|1967.77|1988.55|1968.55|1987.68|1967.68|34
1640847940000|2021-12-30 07:05:40|1987.76|1967.76|1988.27|1968.27|1988.27|1968.27|1987.74|1967.74|24
1640847950000|2021-12-30 07:05:50|1988.26|1968.26|1988.73|1968.73|1988.78|1968.78|1988.04|1968.04|19
1640847960000|2021-12-30 07:06:00|1988.68|1968.68|1988.59|1968.59|1988.68|1968.68|1988.28|1968.28|22
1640847970000|2021-12-30 07:06:10|1988.62|1968.62|1989.24|1969.24|1989.34|1969.34|1988.62|1968.62|18
1640847980000|2021-12-30 07:06:20|1989.42|1969.42|1989.34|1969.34|1989.48|1969.48|1989.3|1969.3|13
1640847990000|2021-12-30 07:06:30|1989.36|1969.36|1989.52|1969.52|1989.52|1969.52|1989.27|1969.27|26
1640848000000|2021-12-30 07:06:40|1989.54|1969.54|1991.4|1971.4|1991.4|1971.4|1989.54|1969.54|20
1640848010000|2021-12-30 07:06:50|1991.33|1971.33|1990.78|1970.78|1991.34|1971.34|1990.73|1970.73|16
1640848020000|2021-12-30 07:07:00|1990.79|1970.79|1990.2|1970.2|1990.85|1970.85|1990.16|1970.16|22
1640848030000|2021-12-30 07:07:10|1990.18|1970.18|1988.16|1968.16|1990.21|1970.21|1988.16|1968.16|29
1640848040000|2021-12-30 07:07:20|1988.14|1968.14|1986.23|1966.23|1988.29|1968.29|1986.23|1966.23|33
1640848050000|2021-12-30 07:07:30|1986.06|1966.06|1985.8|1965.8|1986.07|1966.07|1985.58|1965.58|25
1640848060000|2021-12-30 07:07:40|1985.63|1965.63|1987.36|1967.36|1987.36|1967.36|1985.63|1965.63|20
1640848070000|2021-12-30 07:07:50|1987.41|1967.41|1986.98|1966.98|1987.49|1967.49|1986.93|1966.93|27
1640848080000|2021-12-30 07:08:00|1986.95|1966.95|1987.03|1967.03|1987.31|1967.31|1986.92|1966.92|22
1640848090000|2021-12-30 07:08:10|1987.04|1967.04|1987.03|1967.03|1987.33|1967.33|1987.03|1967.03|11
1640848100000|2021-12-30 07:08:20|1987.23|1967.23|1988.82|1968.82|1988.94|1968.94|1986.82|1966.82|27
1640848110000|2021-12-30 07:08:30|1988.74|1968.74|1989.7|1969.7|1989.83|1969.83|1988.74|1968.74|33
1640848120000|2021-12-30 07:08:40|1989.75|1969.75|1987.82|1967.82|1989.75|1969.75|1987.82|1967.82|34
1640848130000|2021-12-30 07:08:50|1987.72|1967.72|1990.67|1970.67|1990.68|1970.68|1987.55|1967.55|36
1640848140000|2021-12-30 07:09:00|1990.64|1970.64|1989.93|1969.93|1990.93|1970.93|1989.93|1969.93|31
1640848150000|2021-12-30 07:09:10|1990.03|1970.03|1988.79|1968.79|1990.03|1970.03|1988.72|1968.72|29
1640848160000|2021-12-30 07:09:20|1988.71|1968.71|1987.87|1967.87|1989.51|1969.51|1987.87|1967.87|27
1640848170000|2021-12-30 07:09:30|1987.75|1967.75|1987.33|1967.33|1987.87|1967.87|1987.19|1967.19|28
1640848180000|2021-12-30 07:09:40|1987.3|1967.3|1988.02|1968.02|1988.18|1968.18|1987.28|1967.28|30
1640848190000|2021-12-30 07:09:50|1988.15|1968.15|1988.48|1968.48|1988.48|1968.48|1987.76|1967.76|29
1640848200000|2021-12-30 07:10:00|1988.5|1968.5|1989.05|1969.05|1989.15|1969.15|1988.47|1968.47|36
1640848210000|2021-12-30 07:10:10|1989.14|1969.14|1988.86|1968.86|1989.22|1969.22|1988.7|1968.7|30
1640848220000|2021-12-30 07:10:20|1988.79|1968.79|1991.44|1971.44|1991.44|1971.44|1988.79|1968.79|25
1640848230000|2021-12-30 07:10:30|1991.42|1971.42|1991.42|1971.42|1991.42|1971.42|1991.29|1971.29|8
1640848240000|2021-12-30 07:10:40|1991.61|1971.61|1991.58|1971.58|1991.61|1971.61|1991.53|1971.53|5
1640848250000|2021-12-30 07:10:50|1991.54|1971.54|1992.03|1972.03|1992.03|1972.03|1991.52|1971.52|7
1640848260000|2021-12-30 07:11:00|1992.21|1972.21|1991.97|1971.97|1992.5|1972.5|1991.59|1971.59|26
1640848270000|2021-12-30 07:11:10|1991.92|1971.92|1991.72|1971.72|1992.4|1972.4|1991.57|1971.57|25
1640848280000|2021-12-30 07:11:20|1991.68|1971.68|1992.21|1972.21|1992.21|1972.21|1991.56|1971.56|28
1640848290000|2021-12-30 07:11:30|1991.9|1971.9|1992.32|1972.32|1992.36|1972.36|1991.45|1971.45|31
1640848300000|2021-12-30 07:11:40|1992.62|1972.62|1992.45|1972.45|1992.62|1972.62|1992.45|1972.45|8
1640848310000|2021-12-30 07:11:50|1992.55|1972.55|1993.44|1973.44|1993.46|1973.46|1992.45|1972.45|25
1640848320000|2021-12-30 07:12:00|1993.33|1973.33|1993.28|1973.28|1993.33|1973.33|1993.01|1973.01|15
1640848330000|2021-12-30 07:12:10|1993.14|1973.14|1992.76|1972.76|1993.28|1973.28|1992.7|1972.7|15
1640848340000|2021-12-30 07:12:20|1993.12|1973.12|1992.74|1972.74|1993.14|1973.14|1992.74|1972.74|8
1640848350000|2021-12-30 07:12:30|1992.72|1972.72|1992.14|1972.14|1992.72|1972.72|1991.68|1971.68|28
1640848360000|2021-12-30 07:12:40|1992.13|1972.13|1990.63|1970.63|1992.44|1972.44|1990.54|1970.54|29
1640848370000|2021-12-30 07:12:50|1990.64|1970.64|1990.4|1970.4|1990.64|1970.64|1989.61|1969.61|28
1640848380000|2021-12-30 07:13:00|1990.41|1970.41|1990.44|1970.44|1990.46|1970.46|1990.3|1970.3|22
1640848390000|2021-12-30 07:13:10|1990.41|1970.41|1990.47|1970.47|1990.53|1970.53|1990.26|1970.26|18
1640848400000|2021-12-30 07:13:20|1990.45|1970.45|1991.87|1971.87|1991.97|1971.97|1990.39|1970.39|32
1640848410000|2021-12-30 07:13:30|1992.35|1972.35|1992.59|1972.59|1992.66|1972.66|1992.05|1972.05|24
1640848420000|2021-12-30 07:13:40|1992.6|1972.6|1993.97|1973.97|1993.97|1973.97|1992.55|1972.55|18
1640848430000|2021-12-30 07:13:50|1993.9|1973.9|1993.86|1973.86|1993.9|1973.9|1993.48|1973.48|24
1640848440000|2021-12-30 07:14:00|1993.96|1973.96|1993.45|1973.45|1994.08|1974.08|1993.36|1973.36|25
1640848450000|2021-12-30 07:14:10|1993.59|1973.59|1993.55|1973.55|1993.59|1973.59|1993.31|1973.31|30
1640848460000|2021-12-30 07:14:20|1993.59|1973.59|1993.61|1973.61|1993.67|1973.67|1993.47|1973.47|20
1640848470000|2021-12-30 07:14:30|1993.6|1973.6|1993.7|1973.7|1993.7|1973.7|1993.54|1973.54|12
1640848480000|2021-12-30 07:14:40|1993.58|1973.58|1994.09|1974.09|1994.09|1974.09|1993.58|1973.58|19
1640848490000|2021-12-30 07:14:50|1994.4|1974.4|1995.04|1975.04|1995.04|1975.04|1994.4|1974.4|6
1640848500000|2021-12-30 07:15:00|1994.99|1974.99|1995.53|1975.53|1995.58|1975.58|1994.99|1974.99|18
1640848510000|2021-12-30 07:15:10|1995.39|1975.39|1995.01|1975.01|1995.61|1975.61|1995.01|1975.01|16
1640848520000|2021-12-30 07:15:20|1995.04|1975.04|1994.6|1974.6|1995.04|1975.04|1994.49|1974.49|23
1640848530000|2021-12-30 07:15:30|1994.56|1974.56|1994.54|1974.54|1994.6|1974.6|1994.47|1974.47|24
1640848540000|2021-12-30 07:15:40|1994.5|1974.5|1993.35|1973.35|1994.72|1974.72|1993.35|1973.35|23
1640848550000|2021-12-30 07:15:50|1993.27|1973.27|1991.83|1971.83|1993.34|1973.34|1991.76|1971.76|32
1640848560000|2021-12-30 07:16:00|1991.7|1971.7|1990.88|1970.88|1992.02|1972.02|1990.88|1970.88|26
1640848570000|2021-12-30 07:16:10|1990.92|1970.92|1991.48|1971.48|1991.65|1971.65|1990.87|1970.87|25
1640848580000|2021-12-30 07:16:20|1991.46|1971.46|1991.45|1971.45|1991.59|1971.59|1991.31|1971.31|25
1640848590000|2021-12-30 07:16:30|1991.48|1971.48|1991.5|1971.5|1991.61|1971.61|1991.23|1971.23|30
1640848600000|2021-12-30 07:16:40|1991.45|1971.45|1991.46|1971.46|1991.66|1971.66|1991.37|1971.37|26
1640848610000|2021-12-30 07:16:50|1991.44|1971.44|1992.22|1972.22|1992.22|1972.22|1991.43|1971.43|23
1640848620000|2021-12-30 07:17:00|1992.24|1972.24|1991.74|1971.74|1992.57|1972.57|1991.74|1971.74|18
1640848630000|2021-12-30 07:17:10|1991.8|1971.8|1991.56|1971.56|1991.83|1971.83|1991.55|1971.55|23
1640848640000|2021-12-30 07:17:20|1991.59|1971.59|1992.16|1972.16|1992.16|1972.16|1991.53|1971.53|22
1640848650000|2021-12-30 07:17:30|1992.3|1972.3|1992.25|1972.25|1992.3|1972.3|1991.81|1971.81|21
1640848660000|2021-12-30 07:17:40|1992.2|1972.2|1991.71|1971.71|1992.32|1972.32|1991.71|1971.71|22
1640848670000|2021-12-30 07:17:50|1991.68|1971.68|1990.69|1970.69|1991.69|1971.69|1990.56|1970.56|18
1640848680000|2021-12-30 07:18:00|1990.92|1970.92|1990.66|1970.66|1991.53|1971.53|1990.66|1970.66|30
1640848690000|2021-12-30 07:18:10|1990.65|1970.65|1989.4|1969.4|1990.7|1970.7|1989.4|1969.4|28
1640848700000|2021-12-30 07:18:20|1989.47|1969.47|1987.52|1967.52|1989.8|1969.8|1987.52|1967.52|31
1640848710000|2021-12-30 07:18:30|1987.51|1967.51|1987.52|1967.52|1987.73|1967.73|1987.46|1967.46|28
1640848720000|2021-12-30 07:18:40|1987.49|1967.49|1987.7|1967.7|1987.73|1967.73|1986.97|1966.97|33
1640848730000|2021-12-30 07:18:50|1987.56|1967.56|1988.23|1968.23|1988.53|1968.53|1987.53|1967.53|28
1640848740000|2021-12-30 07:19:00|1988.22|1968.22|1987.98|1967.98|1988.22|1968.22|1987.9|1967.9|28
1640848750000|2021-12-30 07:19:10|1987.99|1967.99|1987.53|1967.53|1987.99|1967.99|1987.44|1967.44|17
1640848760000|2021-12-30 07:19:20|1987.47|1967.47|1986.83|1966.83|1987.47|1967.47|1986.83|1966.83|20
1640848770000|2021-12-30 07:19:30|1986.38|1966.38|1986.2|1966.2|1986.65|1966.65|1986.09|1966.09|16
1640848780000|2021-12-30 07:19:40|1986.18|1966.18|1986.66|1966.66|1986.81|1966.81|1985.93|1965.93|16
1640848790000|2021-12-30 07:19:50|1986.94|1966.94|1986.19|1966.19|1987.33|1967.33|1986.04|1966.04|23
1640848800000|2021-12-30 07:20:00|1986.13|1966.13|1985.63|1965.63|1986.19|1966.19|1985.5|1965.5|22
1640848810000|2021-12-30 07:20:10|1985.81|1965.81|1985.75|1965.75|1985.81|1965.81|1985.75|1965.75|2
1640848820000|2021-12-30 07:20:20|1986.21|1966.21|1986.64|1966.64|1986.64|1966.64|1985.9|1965.9|23
1640848830000|2021-12-30 07:20:30|1986.61|1966.61|1987.46|1967.46|1987.56|1967.56|1986.6|1966.6|20
1640848840000|2021-12-30 07:20:40|1987.45|1967.45|1987.24|1967.24|1987.5|1967.5|1986.99|1966.99|23
1640848850000|2021-12-30 07:20:50|1987.18|1967.18|1987.51|1967.51|1987.54|1967.54|1986.78|1966.78|25
1640848860000|2021-12-30 07:21:00|1987.38|1967.38|1987.54|1967.54|1987.54|1967.54|1987.37|1967.37|6
1640848870000|2021-12-30 07:21:10|1987.38|1967.38|1987.31|1967.31|1987.55|1967.55|1987.31|1967.31|7
1640848880000|2021-12-30 07:21:20|1987.46|1967.46|1987.63|1967.63|1987.65|1967.65|1987.46|1967.46|6
1640848890000|2021-12-30 07:21:30|1987.62|1967.62|1987.64|1967.64|1987.78|1967.78|1987.53|1967.53|9
1640848900000|2021-12-30 07:21:40|1987.66|1967.66|1991.13|1971.13|1991.39|1971.39|1987.66|1967.66|27
1640848910000|2021-12-30 07:21:50|1991.07|1971.07|1990.56|1970.56|1991.09|1971.09|1990.04|1970.04|28
1640848920000|2021-12-30 07:22:00|1990.53|1970.53|1989.5|1969.5|1990.53|1970.53|1989.31|1969.31|25
1640848930000|2021-12-30 07:22:10|1989.61|1969.61|1988.8|1968.8|1989.61|1969.61|1988.8|1968.8|28
1640848940000|2021-12-30 07:22:20|1988.78|1968.78|1989.58|1969.58|1989.65|1969.65|1988.76|1968.76|19
1640848950000|2021-12-30 07:22:30|1989.54|1969.54|1990.2|1970.2|1990.3|1970.3|1989.45|1969.45|30
1640848960000|2021-12-30 07:22:40|1989.95|1969.95|1990.52|1970.52|1990.54|1970.54|1989.5|1969.5|23
1640848970000|2021-12-30 07:22:50|1990.54|1970.54|1989.73|1969.73|1990.54|1970.54|1989.73|1969.73|18
1640848980000|2021-12-30 07:23:00|1989.79|1969.79|1989.73|1969.73|1989.87|1969.87|1989.65|1969.65|25
1640848990000|2021-12-30 07:23:10|1989.76|1969.76|1989.68|1969.68|1989.87|1969.87|1989.68|1969.68|16
1640849000000|2021-12-30 07:23:20|1989.65|1969.65|1990.61|1970.61|1990.61|1970.61|1989.65|1969.65|25
1640849010000|2021-12-30 07:23:30|1990.59|1970.59|1990.8|1970.8|1990.8|1970.8|1990.56|1970.56|17
1640849020000|2021-12-30 07:23:40|1990.83|1970.83|1991.27|1971.27|1991.63|1971.63|1990.83|1970.83|13
1640849030000|2021-12-30 07:23:50|1991.33|1971.33|1991.33|1971.33|1991.33|1971.33|1991.33|1971.33|1
1640849040000|2021-12-30 07:24:00|1991.32|1971.32|1990.59|1970.59|1991.41|1971.41|1990.56|1970.56|19
1640849050000|2021-12-30 07:24:10|1990.58|1970.58|1990.45|1970.45|1990.59|1970.59|1990.41|1970.41|21
1640849060000|2021-12-30 07:24:20|1990.47|1970.47|1990.61|1970.61|1990.76|1970.76|1990.46|1970.46|16
1640849070000|2021-12-30 07:24:30|1990.62|1970.62|1990.73|1970.73|1990.73|1970.73|1990.61|1970.61|5
1640849080000|2021-12-30 07:24:40|1990.8|1970.8|1990.8|1970.8|1990.8|1970.8|1990.8|1970.8|1
1640849090000|2021-12-30 07:24:50|1990.93|1970.93|1990.22|1970.22|1990.96|1970.96|1990.22|1970.22|6
1640849100000|2021-12-30 07:25:00|1990.75|1970.75|1993.9|1973.9|1994.09|1974.09|1989.26|1969.26|31
1640849110000|2021-12-30 07:25:10|1993.98|1973.98|1995.35|1975.35|1995.36|1975.36|1993.98|1973.98|25
1640849120000|2021-12-30 07:25:20|1995.28|1975.28|1995.58|1975.58|1995.58|1975.58|1995.28|1975.28|6
1640849130000|2021-12-30 07:25:30|1995.6|1975.6|1995.49|1975.49|1995.68|1975.68|1994.68|1974.68|17
1640849140000|2021-12-30 07:25:40|1995.5|1975.5|1995.89|1975.89|1996.05|1976.05|1995.21|1975.21|14
1640849150000|2021-12-30 07:25:50|1995.87|1975.87|1996.5|1976.5|1996.82|1976.82|1995.78|1975.78|14
1640849160000|2021-12-30 07:26:00|1996.51|1976.51|1996.68|1976.68|1996.75|1976.75|1996.47|1976.47|9
1640849170000|2021-12-30 07:26:10|1996.75|1976.75|1997.39|1977.39|1997.53|1977.53|1996.57|1976.57|24
1640849180000|2021-12-30 07:26:20|1997.45|1977.45|1996.77|1976.77|1997.45|1977.45|1996.56|1976.56|19
1640849190000|2021-12-30 07:26:30|1996.8|1976.8|1997.28|1977.28|1997.39|1977.39|1996.6|1976.6|18
1640849200000|2021-12-30 07:26:40|1997.34|1977.34|1997.41|1977.41|1997.52|1977.52|1997.34|1977.34|10
1640849210000|2021-12-30 07:26:50|1997.6|1977.6|1997.38|1977.38|1997.6|1977.6|1997.37|1977.37|8
1640849220000|2021-12-30 07:27:00|1997.34|1977.34|1995.92|1975.92|1997.34|1977.34|1995.92|1975.92|18
1640849230000|2021-12-30 07:27:10|1995.97|1975.97|1995.26|1975.26|1996.07|1976.07|1995.1|1975.1|28
1640849240000|2021-12-30 07:27:20|1995.36|1975.36|1996|1976|1996.04|1976.04|1995.12|1975.12|31
1640849250000|2021-12-30 07:27:30|1995.99|1975.99|1996.41|1976.41|1996.55|1976.55|1995.99|1975.99|21
1640849260000|2021-12-30 07:27:40|1996.62|1976.62|1996.66|1976.66|1996.67|1976.67|1996.61|1976.61|5
1640849270000|2021-12-30 07:27:50|1996.64|1976.64|1994.93|1974.93|1996.76|1976.76|1994.93|1974.93|29
1640849280000|2021-12-30 07:28:00|1995|1975|1995.42|1975.42|1995.52|1975.52|1994.89|1974.89|19
1640849290000|2021-12-30 07:28:10|1995.35|1975.35|1995.56|1975.56|1995.56|1975.56|1995.3|1975.3|14
1640849300000|2021-12-30 07:28:20|1995.57|1975.57|1995.49|1975.49|1995.57|1975.57|1995.36|1975.36|20
1640849310000|2021-12-30 07:28:30|1995.47|1975.47|1995.5|1975.5|1995.61|1975.61|1995.47|1975.47|9
1640849320000|2021-12-30 07:28:40|1995.55|1975.55|1995.56|1975.56|1995.6|1975.6|1995.34|1975.34|28
1640849330000|2021-12-30 07:28:50|1995.57|1975.57|1992.57|1972.57|1995.57|1975.57|1992.07|1972.07|28
1640849340000|2021-12-30 07:29:00|1992.56|1972.56|1993.54|1973.54|1993.58|1973.58|1992.26|1972.26|22
1640849350000|2021-12-30 07:29:10|1993.55|1973.55|1993.62|1973.62|1993.73|1973.73|1993.49|1973.49|11
1640849360000|2021-12-30 07:29:20|1993.69|1973.69|1994.08|1974.08|1994.38|1974.38|1993.62|1973.62|30
1640849370000|2021-12-30 07:29:30|1994.04|1974.04|1993.68|1973.68|1994.35|1974.35|1993.68|1973.68|29
1640849380000|2021-12-30 07:29:40|1993.64|1973.64|1992.76|1972.76|1993.67|1973.67|1992.49|1972.49|26
1640849390000|2021-12-30 07:29:50|1992.8|1972.8|1992.67|1972.67|1992.8|1972.8|1992.4|1972.4|28
1640849400000|2021-12-30 07:30:00|1992.65|1972.65|1994.19|1974.19|1994.19|1974.19|1992.63|1972.63|27
1640849410000|2021-12-30 07:30:10|1994.24|1974.24|1994.28|1974.28|1994.58|1974.58|1994.18|1974.18|27
1640849420000|2021-12-30 07:30:20|1994.14|1974.14|1995.36|1975.36|1995.36|1975.36|1994.14|1974.14|19
1640849430000|2021-12-30 07:30:30|1995.34|1975.34|1994.64|1974.64|1995.34|1975.34|1994.57|1974.57|17
1640849440000|2021-12-30 07:30:40|1994.68|1974.68|1995.59|1975.59|1995.65|1975.65|1994.63|1974.63|20
1640849450000|2021-12-30 07:30:50|1995.41|1975.41|1995.63|1975.63|1995.76|1975.76|1995.41|1975.41|8
1640849460000|2021-12-30 07:31:00|1995.55|1975.55|1996.41|1976.41|1996.41|1976.41|1995.55|1975.55|16
1640849470000|2021-12-30 07:31:10|1996.43|1976.43|1996.58|1976.58|1996.58|1976.58|1996.42|1976.42|6
1640849480000|2021-12-30 07:31:20|1996.37|1976.37|1996.33|1976.33|1996.37|1976.37|1996.21|1976.21|10
1640849490000|2021-12-30 07:31:30|1996.36|1976.36|1997.83|1977.83|1997.83|1977.83|1996.36|1976.36|12
1640849500000|2021-12-30 07:31:40|1997.95|1977.95|1997.5|1977.5|1998.4|1978.4|1997.39|1977.39|13
1640849510000|2021-12-30 07:31:50|1997.44|1977.44|1998.32|1978.32|1998.32|1978.32|1997.26|1977.26|22
1640849520000|2021-12-30 07:32:00|1998.29|1978.29|1998.44|1978.44|1998.53|1978.53|1998.09|1978.09|13
1640849530000|2021-12-30 07:32:10|1998.47|1978.47|1999.17|1979.17|1999.19|1979.19|1998.47|1978.47|8
1640849540000|2021-12-30 07:32:20|1999.14|1979.14|1998.61|1978.61|1999.14|1979.14|1998.51|1978.51|7
1640849550000|2021-12-30 07:32:30|1998.7|1978.7|1998.82|1978.82|1998.84|1978.84|1998.7|1978.7|4
1640849560000|2021-12-30 07:32:40|1998.84|1978.84|2001.39|1981.39|2001.39|1981.39|1998.84|1978.84|22
1640849570000|2021-12-30 07:32:50|2001.33|1981.33|2001.33|1981.33|2001.39|1981.39|2001.32|1981.32|5
1640849580000|2021-12-30 07:33:00|2001.35|1981.35|2002.19|1982.19|2002.19|1982.19|2001.24|1981.24|7
1640849590000|2021-12-30 07:33:10|2001.79|1981.79|2003.58|1983.58|2003.67|1983.67|2001.79|1981.79|22
1640849600000|2021-12-30 07:33:20|2003.62|1983.62|2005.98|1985.98|2006.04|1986.04|2003.44|1983.44|28
1640849610000|2021-12-30 07:33:30|2006.05|1986.05|2003.28|1983.28|2006.05|1986.05|2003.07|1983.07|32
1640849620000|2021-12-30 07:33:40|2003.27|1983.27|2002.3|1982.3|2003.31|1983.31|2002.3|1982.3|23
1640849630000|2021-12-30 07:33:50|2001.98|1981.98|2001.5|1981.5|2002.08|1982.08|2001.04|1981.04|29
1640849640000|2021-12-30 07:34:00|2001.54|1981.54|2001.16|1981.16|2001.54|1981.54|2001.15|1981.15|8
1640849650000|2021-12-30 07:34:10|2001.15|1981.15|2000.29|1980.29|2001.15|1981.15|2000.19|1980.19|11
1640849660000|2021-12-30 07:34:20|2000.19|1980.19|2001.46|1981.46|2001.46|1981.46|2000.15|1980.15|15
1640849670000|2021-12-30 07:34:30|2001.6|1981.6|2002.17|1982.17|2002.17|1982.17|2001.3|1981.3|21
1640849680000|2021-12-30 07:34:40|2002.15|1982.15|2002.11|1982.11|2002.17|1982.17|2002.11|1982.11|6
1640849690000|2021-12-30 07:34:50|2002.13|1982.13|2002.13|1982.13|2002.13|1982.13|2002.08|1982.08|6
1640849700000|2021-12-30 07:35:00|2002.08|1982.08|2001.49|1981.49|2002.09|1982.09|2001.44|1981.44|22
1640849710000|2021-12-30 07:35:10|2001.59|1981.59|2002.22|1982.22|2002.22|1982.22|2001.23|1981.23|18
1640849720000|2021-12-30 07:35:20|2002.17|1982.17|2002.31|1982.31|2002.31|1982.31|2002.17|1982.17|5
1640849730000|2021-12-30 07:35:30|2002.33|1982.33|2001.52|1981.52|2002.41|1982.41|2001.52|1981.52|19
1640849740000|2021-12-30 07:35:40|2001.46|1981.46|2001.07|1981.07|2001.47|1981.47|2000.62|1980.62|25
1640849750000|2021-12-30 07:35:50|2001.03|1981.03|2000.91|1980.91|2001.35|1981.35|2000.91|1980.91|18
1640849760000|2021-12-30 07:36:00|2000.92|1980.92|2001.12|1981.12|2001.21|1981.21|2000.92|1980.92|6
1640849770000|2021-12-30 07:36:10|2001.11|1981.11|2001.58|1981.58|2001.59|1981.59|2001.07|1981.07|19
1640849780000|2021-12-30 07:36:20|2001.57|1981.57|2001.6|1981.6|2001.6|1981.6|2001.47|1981.47|11
1640849790000|2021-12-30 07:36:30|2001.59|1981.59|2001.54|1981.54|2001.62|1981.62|2001.54|1981.54|7
1640849800000|2021-12-30 07:36:40|2001.53|1981.53|2001.54|1981.54|2001.64|1981.64|2001.47|1981.47|13
1640849810000|2021-12-30 07:36:50|2001.55|1981.55|2001.57|1981.57|2001.59|1981.59|2001.53|1981.53|17
1640849820000|2021-12-30 07:37:00|2001.58|1981.58|2001.38|1981.38|2001.74|1981.74|2001.34|1981.34|11
1640849830000|2021-12-30 07:37:10|2001.43|1981.43|2001.24|1981.24|2001.58|1981.58|2001.18|1981.18|26
1640849840000|2021-12-30 07:37:20|2001.29|1981.29|1999.07|1979.07|2001.29|1981.29|1998.89|1978.89|32
1640849850000|2021-12-30 07:37:30|1999.05|1979.05|2000.45|1980.45|2000.56|1980.56|1999.03|1979.03|24
1640849860000|2021-12-30 07:37:40|2000.43|1980.43|2000.72|1980.72|2000.72|1980.72|2000.37|1980.37|23
1640849870000|2021-12-30 07:37:50|2000.73|1980.73|2000.1|1980.1|2000.73|1980.73|2000.1|1980.1|15
1640849880000|2021-12-30 07:38:00|2000.18|1980.18|1999.9|1979.9|2000.18|1980.18|1999.88|1979.88|25
1640849890000|2021-12-30 07:38:10|1999.89|1979.89|1999.97|1979.97|2000.24|1980.24|1999.61|1979.61|31
1640849900000|2021-12-30 07:38:20|1999.9|1979.9|2000.14|1980.14|2000.36|1980.36|1999.81|1979.81|24
1640849910000|2021-12-30 07:38:30|2000.11|1980.11|2000.53|1980.53|2001.08|1981.08|1999.51|1979.51|19
1640849920000|2021-12-30 07:38:40|2000.47|1980.47|2000.37|1980.37|2000.49|1980.49|2000.05|1980.05|22
1640849930000|2021-12-30 07:38:50|2000.36|1980.36|2000.51|1980.51|2000.53|1980.53|2000.33|1980.33|12
1640849940000|2021-12-30 07:39:00|2000.5|1980.5|2000.3|1980.3|2000.5|1980.5|2000.28|1980.28|18
1640849950000|2021-12-30 07:39:10|2000.54|1980.54|2001.3|1981.3|2001.34|1981.34|2000.4|1980.4|20
1640849960000|2021-12-30 07:39:20|2001.25|1981.25|2001.32|1981.32|2001.34|1981.34|2001.25|1981.25|6
1640849970000|2021-12-30 07:39:30|2001.42|1981.42|2001.42|1981.42|2001.42|1981.42|2001.42|1981.42|1
1640849980000|2021-12-30 07:39:40|2001.53|1981.53|2002.14|1982.14|2002.14|1982.14|2001.53|1981.53|6
1640849990000|2021-12-30 07:39:50|2002.11|1982.11|2001.97|1981.97|2002.15|1982.15|2001.97|1981.97|4
1640850000000|2021-12-30 07:40:00|2002.03|1982.03|2002.63|1982.63|2002.89|1982.89|2002.03|1982.03|7
1640850010000|2021-12-30 07:40:10|2002.96|1982.96|2002.37|1982.37|2002.96|1982.96|2002.29|1982.29|21
1640850020000|2021-12-30 07:40:20|2002.61|1982.61|2002.96|1982.96|2002.96|1982.96|2002.37|1982.37|11
1640850030000|2021-12-30 07:40:30|2002.91|1982.91|2004.53|1984.53|2004.59|1984.59|2002.91|1982.91|15
1640850040000|2021-12-30 07:40:40|2004.4|1984.4|2004.25|1984.25|2004.44|1984.44|2004.07|1984.07|23
1640850050000|2021-12-30 07:40:50|2004.24|1984.24|2006.3|1986.3|2006.3|1986.3|2004.01|1984.01|25
1640850060000|2021-12-30 07:41:00|2006.27|1986.27|2005.47|1985.47|2006.5|1986.5|2005.13|1985.13|28
1640850070000|2021-12-30 07:41:10|2005.48|1985.48|2005.45|1985.45|2005.51|1985.51|2005.09|1985.09|12
1640850080000|2021-12-30 07:41:20|2005.43|1985.43|2005.5|1985.5|2005.5|1985.5|2005.14|1985.14|16
1640850090000|2021-12-30 07:41:30|2005.48|1985.48|2003.43|1983.43|2005.49|1985.49|2003.43|1983.43|27
1640850100000|2021-12-30 07:41:40|2003.38|1983.38|2002.64|1982.64|2003.43|1983.43|2002.64|1982.64|14
1640850110000|2021-12-30 07:41:50|2002.73|1982.73|2004.01|1984.01|2004.23|1984.23|2002.73|1982.73|22
1640850120000|2021-12-30 07:42:00|2004.09|1984.09|2004.64|1984.64|2004.84|1984.84|2004.01|1984.01|24
1640850130000|2021-12-30 07:42:10|2004.75|1984.75|2004.63|1984.63|2004.75|1984.75|2004.54|1984.54|19
1640850140000|2021-12-30 07:42:20|2004.51|1984.51|2004.47|1984.47|2004.62|1984.62|2004.46|1984.46|24
1640850150000|2021-12-30 07:42:30|2004.46|1984.46|2004.57|1984.57|2004.62|1984.62|2004.41|1984.41|25
1640850160000|2021-12-30 07:42:40|2004.56|1984.56|2004.71|1984.71|2004.78|1984.78|2004.5|1984.5|19
1640850170000|2021-12-30 07:42:50|2004.67|1984.67|2003.46|1983.46|2004.76|1984.76|2003.46|1983.46|26
1640850180000|2021-12-30 07:43:00|2003.45|1983.45|2001.9|1981.9|2003.45|1983.45|2001.89|1981.89|26
1640850190000|2021-12-30 07:43:10|2001.81|1981.81|2000.84|1980.84|2001.94|1981.94|2000.66|1980.66|25
1640850200000|2021-12-30 07:43:20|2000.81|1980.81|2000.67|1980.67|2001.41|1981.41|2000.6|1980.6|24
1640850210000|2021-12-30 07:43:30|2000.75|1980.75|2000.64|1980.64|2000.76|1980.76|2000.6|1980.6|11
1640850220000|2021-12-30 07:43:40|2000.72|1980.72|2002.68|1982.68|2002.78|1982.78|2000.72|1980.72|30
1640850230000|2021-12-30 07:43:50|2002.66|1982.66|2003.36|1983.36|2003.51|1983.51|2002.66|1982.66|29
1640850240000|2021-12-30 07:44:00|2003.53|1983.53|2003.41|1983.41|2003.53|1983.53|2003.28|1983.28|15
1640850250000|2021-12-30 07:44:10|2003.47|1983.47|2004.25|1984.25|2004.26|1984.26|2003.46|1983.46|25
1640850260000|2021-12-30 07:44:20|2004.26|1984.26|2004.3|1984.3|2004.37|1984.37|2004.11|1984.11|14
1640850270000|2021-12-30 07:44:30|2004.65|1984.65|2004.65|1984.65|2004.65|1984.65|2004.65|1984.65|1
1640850280000|2021-12-30 07:44:40|2004.74|1984.74|2004.86|1984.86|2005.59|1985.59|2004.64|1984.64|25
1640850290000|2021-12-30 07:44:50|2004.79|1984.79|2004.8|1984.8|2005.27|1985.27|2004.21|1984.21|24
1640850300000|2021-12-30 07:45:00|2004.72|1984.72|2004.74|1984.74|2004.79|1984.79|2004.6|1984.6|15
1640850310000|2021-12-30 07:45:10|2004.71|1984.71|2004.22|1984.22|2004.75|1984.75|2003.78|1983.78|20
1640850320000|2021-12-30 07:45:20|2004.37|1984.37|2004.3|1984.3|2004.5|1984.5|2004.27|1984.27|17
1640850330000|2021-12-30 07:45:30|2004.27|1984.27|2004.31|1984.31|2004.41|1984.41|2004.03|1984.03|17
1640850340000|2021-12-30 07:45:40|2004.35|1984.35|2005.43|1985.43|2005.57|1985.57|2004.35|1984.35|14
1640850350000|2021-12-30 07:45:50|2005.57|1985.57|2005.5|1985.5|2005.59|1985.59|2005.3|1985.3|16
1640850360000|2021-12-30 07:46:00|2005.51|1985.51|2005.38|1985.38|2005.51|1985.51|2005.32|1985.32|7
1640850370000|2021-12-30 07:46:10|2005.33|1985.33|2005.4|1985.4|2005.4|1985.4|2005.33|1985.33|6
1640850380000|2021-12-30 07:46:20|2005.38|1985.38|2005.68|1985.68|2006.5|1986.5|2005.38|1985.38|15
1640850390000|2021-12-30 07:46:30|2005.56|1985.56|2005.92|1985.92|2005.96|1985.96|2005.53|1985.53|5
1640850400000|2021-12-30 07:46:40|2005.96|1985.96|2006.34|1986.34|2006.35|1986.35|2005.91|1985.91|8
1640850410000|2021-12-30 07:46:50|2006.19|1986.19|2006.53|1986.53|2006.53|1986.53|2006.19|1986.19|10
1640850420000|2021-12-30 07:47:00|2006.89|1986.89|2007.21|1987.21|2007.21|1987.21|2006.83|1986.83|7
1640850430000|2021-12-30 07:47:10|2007.18|1987.18|2008|1988|2008|1988|2006.96|1986.96|15
1640850440000|2021-12-30 07:47:20|2008.01|1988.01|2010.09|1990.09|2010.09|1990.09|2008.01|1988.01|15
1640850450000|2021-12-30 07:47:30|2010.1|1990.1|2010.32|1990.32|2010.32|1990.32|2010.1|1990.1|5
1640850460000|2021-12-30 07:47:40|2010.37|1990.37|2009.45|1989.45|2010.37|1990.37|2009.02|1989.02|21
1640850470000|2021-12-30 07:47:50|2009.48|1989.48|2009.57|1989.57|2009.61|1989.61|2009.48|1989.48|14
1640850480000|2021-12-30 07:48:00|2009.59|1989.59|2009.55|1989.55|2009.63|1989.63|2009.51|1989.51|12
1640850490000|2021-12-30 07:48:10|2009.57|1989.57|2009.42|1989.42|2009.62|1989.62|2009.3|1989.3|22
1640850500000|2021-12-30 07:48:20|2009.43|1989.43|2009.43|1989.43|2009.45|1989.45|2009.31|1989.31|16
1640850510000|2021-12-30 07:48:30|2009.42|1989.42|2007.6|1987.6|2009.42|1989.42|2007.21|1987.21|27
1640850520000|2021-12-30 07:48:40|2007.59|1987.59|2006.6|1986.6|2007.59|1987.59|2006.29|1986.29|26
1640850530000|2021-12-30 07:48:50|2006.63|1986.63|2006.82|1986.82|2006.83|1986.83|2006.53|1986.53|14
1640850540000|2021-12-30 07:49:00|2006.77|1986.77|2005.87|1985.87|2006.81|1986.81|2005.86|1985.86|27
1640850550000|2021-12-30 07:49:10|2005.86|1985.86|2004.62|1984.62|2005.94|1985.94|2004.59|1984.59|32
1640850560000|2021-12-30 07:49:20|2004.61|1984.61|2004.62|1984.62|2004.64|1984.64|2004.58|1984.58|24
1640850570000|2021-12-30 07:49:30|2004.6|1984.6|2004.67|1984.67|2004.7|1984.7|2004.58|1984.58|22
1640850580000|2021-12-30 07:49:40|2004.68|1984.68|2004.6|1984.6|2004.68|1984.68|2004.55|1984.55|22
1640850590000|2021-12-30 07:49:50|2004.59|1984.59|2004.7|1984.7|2005.17|1985.17|2004.59|1984.59|24
1640850600000|2021-12-30 07:50:00|2004.69|1984.69|2002.92|1982.92|2004.83|1984.83|2002.92|1982.92|23
1640850610000|2021-12-30 07:50:10|2002.89|1982.89|2001.51|1981.51|2002.93|1982.93|2001.51|1981.51|25
1640850620000|2021-12-30 07:50:20|2001.54|1981.54|2000.61|1980.61|2001.57|1981.57|2000.61|1980.61|35
1640850630000|2021-12-30 07:50:30|2000.58|1980.58|2000.46|1980.46|2000.65|1980.65|2000.23|1980.23|29
1640850640000|2021-12-30 07:50:40|2000.31|1980.31|2000.53|1980.53|2000.53|1980.53|2000.3|1980.3|4
1640850650000|2021-12-30 07:50:50|2000.52|1980.52|2000.3|1980.3|2000.67|1980.67|2000.23|1980.23|6
1640850660000|2021-12-30 07:51:00|2000.29|1980.29|1999.93|1979.93|2000.47|1980.47|1999.83|1979.83|10
1640850670000|2021-12-30 07:51:10|1999.73|1979.73|1999.35|1979.35|1999.75|1979.75|1999.35|1979.35|6
1640850680000|2021-12-30 07:51:20|1999.27|1979.27|1999.12|1979.12|1999.59|1979.59|1999.12|1979.12|4
1640850690000|2021-12-30 07:51:30|1998.93|1978.93|1998.67|1978.67|1998.95|1978.95|1998.6|1978.6|16
1640850700000|2021-12-30 07:51:40|1998.81|1978.81|1999.57|1979.57|1999.94|1979.94|1998.64|1978.64|23
1640850710000|2021-12-30 07:51:50|1999.65|1979.65|1999.48|1979.48|1999.65|1979.65|1999.45|1979.45|9
1640850720000|2021-12-30 07:52:00|1999.59|1979.59|1999.34|1979.34|1999.71|1979.71|1999.12|1979.12|10
1640850730000|2021-12-30 07:52:10|1999.19|1979.19|1999.49|1979.49|1999.56|1979.56|1999.19|1979.19|13
1640850740000|2021-12-30 07:52:20|1999.54|1979.54|1999.48|1979.48|1999.57|1979.57|1999.21|1979.21|13
1640850750000|2021-12-30 07:52:30|1999.59|1979.59|2000.64|1980.64|2000.64|1980.64|1999.59|1979.59|19
1640850760000|2021-12-30 07:52:40|2000.63|1980.63|2002.16|1982.16|2002.16|1982.16|2000.58|1980.58|22
1640850770000|2021-12-30 07:52:50|2002.15|1982.15|2001.69|1981.69|2002.15|1982.15|2001.22|1981.22|16
1640850780000|2021-12-30 07:53:00|2001.7|1981.7|2001.57|1981.57|2001.79|1981.79|2000.43|1980.43|25
1640850790000|2021-12-30 07:53:10|2001.37|1981.37|2002.98|1982.98|2002.98|1982.98|2001.37|1981.37|15
1640850800000|2021-12-30 07:53:20|2002.99|1982.99|2002.99|1982.99|2002.99|1982.99|2002.94|1982.94|3
1640850810000|2021-12-30 07:53:30|2003.1|1983.1|2003.1|1983.1|2003.1|1983.1|2003.1|1983.1|1
1640850820000|2021-12-30 07:53:40|2003.07|1983.07|2002.34|1982.34|2003.07|1983.07|2002.32|1982.32|10
1640850830000|2021-12-30 07:53:50|2002.35|1982.35|2002.4|1982.4|2002.42|1982.42|2002.13|1982.13|13
1640850840000|2021-12-30 07:54:00|2002.39|1982.39|2002.44|1982.44|2002.45|1982.45|2002.33|1982.33|16
1640850850000|2021-12-30 07:54:10|2002.4|1982.4|2002.64|1982.64|2002.64|1982.64|2002.4|1982.4|5
1640850860000|2021-12-30 07:54:20|2002.61|1982.61|2002.61|1982.61|2002.61|1982.61|2002.6|1982.6|3
1640850870000|2021-12-30 07:54:30|2002.6|1982.6|1999.99|1979.99|2002.6|1982.6|1999.99|1979.99|27
1640850880000|2021-12-30 07:54:40|1999.8|1979.8|1998.86|1978.86|1999.97|1979.97|1998.86|1978.86|10
1640850890000|2021-12-30 07:54:50|1998.88|1978.88|1998.81|1978.81|1998.89|1978.89|1998.69|1978.69|13
1640850900000|2021-12-30 07:55:00|1998.82|1978.82|1998.72|1978.72|1998.82|1978.82|1998.55|1978.55|12
1640850910000|2021-12-30 07:55:10|1998.62|1978.62|1998.7|1978.7|1998.75|1978.75|1998.55|1978.55|10
1640850920000|2021-12-30 07:55:20|1998.55|1978.55|1999.78|1979.78|1999.78|1979.78|1998.55|1978.55|18
1640850930000|2021-12-30 07:55:30|1999.83|1979.83|1999.68|1979.68|2000.08|1980.08|1999.48|1979.48|24
1640850940000|2021-12-30 07:55:40|1999.73|1979.73|1999.12|1979.12|1999.74|1979.74|1999.09|1979.09|23
1640850950000|2021-12-30 07:55:50|1999.23|1979.23|1998.2|1978.2|1999.23|1979.23|1998.08|1978.08|12
1640850960000|2021-12-30 07:56:00|1998.21|1978.21|1997.29|1977.29|1998.21|1978.21|1997.23|1977.23|23
1640850970000|2021-12-30 07:56:10|1997.33|1977.33|1997.85|1977.85|1997.92|1977.92|1997.29|1977.29|15
1640850980000|2021-12-30 07:56:20|1997.87|1977.87|1999.25|1979.25|1999.25|1979.25|1997.87|1977.87|22
1640850990000|2021-12-30 07:56:30|1999.27|1979.27|1999.18|1979.18|1999.41|1979.41|1998.78|1978.78|28
1640851000000|2021-12-30 07:56:40|1999.17|1979.17|1999.48|1979.48|1999.55|1979.55|1999.17|1979.17|22
1640851010000|2021-12-30 07:56:50|1999.51|1979.51|2002.26|1982.26|2002.34|1982.34|1999.51|1979.51|24
1640851020000|2021-12-30 07:57:00|2002.29|1982.29|2002.17|1982.17|2002.6|1982.6|2001.97|1981.97|33
1640851030000|2021-12-30 07:57:10|2002.22|1982.22|2002.37|1982.37|2002.37|1982.37|2001.87|1981.87|22
1640851040000|2021-12-30 07:57:20|2002.34|1982.34|2002|1982|2002.41|1982.41|2002|1982|23
1640851050000|2021-12-30 07:57:30|2001.83|1981.83|1999.61|1979.61|2001.89|1981.89|1999.61|1979.61|31
1640851060000|2021-12-30 07:57:40|1999.78|1979.78|1999.76|1979.76|1999.92|1979.92|1999.65|1979.65|25
1640851070000|2021-12-30 07:57:50|1999.77|1979.77|1999.69|1979.69|1999.91|1979.91|1999.45|1979.45|30
1640851080000|2021-12-30 07:58:00|1999.5|1979.5|2001.18|1981.18|2001.37|1981.37|1999.5|1979.5|27
1640851090000|2021-12-30 07:58:10|2001.15|1981.15|1999.75|1979.75|2001.15|1981.15|1999.56|1979.56|26
1640851100000|2021-12-30 07:58:20|1999.69|1979.69|1999.22|1979.22|1999.69|1979.69|1998.72|1978.72|31
1640851110000|2021-12-30 07:58:30|1999.18|1979.18|1998.52|1978.52|1999.22|1979.22|1997.94|1977.94|23
1640851120000|2021-12-30 07:58:40|1998.37|1978.37|1998.44|1978.44|1998.49|1978.49|1998.37|1978.37|16
1640851130000|2021-12-30 07:58:50|1998.49|1978.49|1998.55|1978.55|1998.56|1978.56|1998.45|1978.45|10
1640851140000|2021-12-30 07:59:00|1998.68|1978.68|2000.19|1980.19|2000.27|1980.27|1998.56|1978.56|22
1640851150000|2021-12-30 07:59:10|2000.22|1980.22|2000.76|1980.76|2000.76|1980.76|2000.22|1980.22|12
1640851160000|2021-12-30 07:59:20|2000.92|1980.92|2000.95|1980.95|2001.21|1981.21|2000.74|1980.74|11
1640851170000|2021-12-30 07:59:30|2000.7|1980.7|2000.56|1980.56|2001.06|1981.06|2000.36|1980.36|19
1640851180000|2021-12-30 07:59:40|2000.64|1980.64|1999.46|1979.46|2000.75|1980.75|1999.46|1979.46|27
1640851190000|2021-12-30 07:59:50|1999.03|1979.03|1996.67|1976.67|1999.03|1979.03|1996.67|1976.67|18
1640851200000|2021-12-30 08:00:00|1996.78|1976.78|1997.58|1977.58|1997.66|1977.66|1996.78|1976.78|29
1640851210000|2021-12-30 08:00:10|1997.55|1977.55|1998.71|1978.71|1998.71|1978.71|1997.55|1977.55|32
1640851220000|2021-12-30 08:00:20|1999.06|1979.06|1999.21|1979.21|1999.29|1979.29|1999.06|1979.06|3
1640851230000|2021-12-30 08:00:30|1999.27|1979.27|2000.07|1980.07|2000.15|1980.15|1999.27|1979.27|12
1640851240000|2021-12-30 08:00:40|2000.32|1980.32|2003.24|1983.24|2003.24|1983.24|2000.32|1980.32|15
1640851250000|2021-12-30 08:00:50|2003.03|1983.03|2003.2|1983.2|2003.26|1983.26|2002.9|1982.9|12
1640851260000|2021-12-30 08:01:00|2003.18|1983.18|2003.16|1983.16|2003.79|1983.79|2003.05|1983.05|13
1640851270000|2021-12-30 08:01:10|2002.82|1982.82|2001.6|1981.6|2003.12|1983.12|2001.6|1981.6|36
1640851280000|2021-12-30 08:01:20|2001.56|1981.56|2002.03|1982.03|2002.3|1982.3|2001.49|1981.49|32
1640851290000|2021-12-30 08:01:30|2002.05|1982.05|2000.76|1980.76|2002.27|1982.27|2000.69|1980.69|34
1640851300000|2021-12-30 08:01:40|2000.12|1980.12|2001.05|1981.05|2001.2|1981.2|2000.12|1980.12|33
1640851310000|2021-12-30 08:01:50|2000.92|1980.92|2003.51|1983.51|2004.02|1984.02|2000.92|1980.92|24
1640851320000|2021-12-30 08:02:00|2003.55|1983.55|2003.43|1983.43|2004.05|1984.05|2002.81|1982.81|27
1640851330000|2021-12-30 08:02:10|2003.28|1983.28|2001.97|1981.97|2003.81|1983.81|2001.78|1981.78|27
1640851340000|2021-12-30 08:02:20|2001.98|1981.98|2002.98|1982.98|2003.36|1983.36|2001.98|1981.98|30
1640851350000|2021-12-30 08:02:30|2003.13|1983.13|2002.9|1982.9|2003.45|1983.45|2002.69|1982.69|26
1640851360000|2021-12-30 08:02:40|2002.85|1982.85|2004.45|1984.45|2004.45|1984.45|2002.85|1982.85|23
1640851370000|2021-12-30 08:02:50|2004.44|1984.44|2006.39|1986.39|2006.61|1986.61|2004.43|1984.43|22
1640851380000|2021-12-30 08:03:00|2006.17|1986.17|2006.42|1986.42|2006.7|1986.7|2006.17|1986.17|24
1640851390000|2021-12-30 08:03:10|2006.68|1986.68|2009.89|1989.89|2010.7|1990.7|2006.68|1986.68|28
1640851400000|2021-12-30 08:03:20|2009.81|1989.81|2008.61|1988.61|2010.15|1990.15|2008.61|1988.61|36
1640851410000|2021-12-30 08:03:30|2008.51|1988.51|2008.93|1988.93|2009|1989|2007.91|1987.91|35
1640851420000|2021-12-30 08:03:40|2008.92|1988.92|2009.73|1989.73|2009.81|1989.81|2008.88|1988.88|37
1640851430000|2021-12-30 08:03:50|2009.69|1989.69|2009.59|1989.59|2009.71|1989.71|2009.18|1989.18|31
1640851440000|2021-12-30 08:04:00|2009.55|1989.55|2009.16|1989.16|2009.55|1989.55|2009.07|1989.07|27
1640851450000|2021-12-30 08:04:10|2009.18|1989.18|2008.63|1988.63|2009.18|1989.18|2008.22|1988.22|30
1640851460000|2021-12-30 08:04:20|2008.64|1988.64|2008.89|1988.89|2009.14|1989.14|2008.34|1988.34|36
1640851470000|2021-12-30 08:04:30|2009.01|1989.01|2009.61|1989.61|2009.64|1989.64|2009.01|1989.01|25
1640851480000|2021-12-30 08:04:40|2009.64|1989.64|2010.46|1990.46|2010.47|1990.47|2009.57|1989.57|22
1640851490000|2021-12-30 08:04:50|2010.47|1990.47|2011.63|1991.63|2012.44|1992.44|2010.42|1990.42|17
1640851500000|2021-12-30 08:05:00|2011.61|1991.61|2011.69|1991.69|2011.91|1991.91|2011.31|1991.31|29
1640851510000|2021-12-30 08:05:10|2011.68|1991.68|2009.81|1989.81|2011.68|1991.68|2009.75|1989.75|27
1640851520000|2021-12-30 08:05:20|2009.82|1989.82|2009.29|1989.29|2009.89|1989.89|2009.24|1989.24|19
1640851530000|2021-12-30 08:05:30|2009.24|1989.24|2009.88|1989.88|2009.9|1989.9|2009.2|1989.2|23
1640851540000|2021-12-30 08:05:40|2009.87|1989.87|2010.97|1990.97|2010.97|1990.97|2009.87|1989.87|21
1640851550000|2021-12-30 08:05:50|2010.92|1990.92|2010.97|1990.97|2010.98|1990.98|2010.92|1990.92|5
1640851560000|2021-12-30 08:06:00|2010.98|1990.98|2010.19|1990.19|2011|1991|2009.95|1989.95|12
1640851570000|2021-12-30 08:06:10|2010.16|1990.16|2009.88|1989.88|2010.24|1990.24|2009.87|1989.87|26
1640851580000|2021-12-30 08:06:20|2009.86|1989.86|2010.24|1990.24|2010.24|1990.24|2009.6|1989.6|17
1640851590000|2021-12-30 08:06:30|2010.23|1990.23|2005.03|1985.03|2010.23|1990.23|2004.4|1984.4|28
1640851600000|2021-12-30 08:06:40|2004.93|1984.93|2004.9|1984.9|2005.57|1985.57|2004.89|1984.89|22
1640851610000|2021-12-30 08:06:50|2004.92|1984.92|2003.05|1983.05|2005.01|1985.01|2003.05|1983.05|32
1640851620000|2021-12-30 08:07:00|2002.68|1982.68|2001.71|1981.71|2002.68|1982.68|2001.55|1981.55|24
1640851630000|2021-12-30 08:07:10|2001.65|1981.65|2002.78|1982.78|2002.78|1982.78|2001.55|1981.55|30
1640851640000|2021-12-30 08:07:20|2002.93|1982.93|2003.39|1983.39|2003.47|1983.47|2002.44|1982.44|33
1640851650000|2021-12-30 08:07:30|2002.95|1982.95|2000.97|1980.97|2003.14|1983.14|2000.97|1980.97|39
1640851660000|2021-12-30 08:07:40|2001.01|1981.01|2001|1981|2001.09|1981.09|2000.88|1980.88|24
1640851670000|2021-12-30 08:07:50|2001.04|1981.04|2000.98|1980.98|2001.1|1981.1|2000.63|1980.63|27
1640851680000|2021-12-30 08:08:00|2000.97|1980.97|2000.95|1980.95|2000.98|1980.98|2000.88|1980.88|29
1640851690000|2021-12-30 08:08:10|2000.97|1980.97|2001.58|1981.58|2001.73|1981.73|2000.97|1980.97|28
1640851700000|2021-12-30 08:08:20|2001.6|1981.6|2002.42|1982.42|2002.44|1982.44|2001.41|1981.41|24
1640851710000|2021-12-30 08:08:30|2002.96|1982.96|2003|1983|2003|1983|2002.61|1982.61|6
1640851720000|2021-12-30 08:08:40|2003.1|1983.1|2002.63|1982.63|2003.1|1983.1|2002.62|1982.62|7
1640851730000|2021-12-30 08:08:50|2002.64|1982.64|2002.47|1982.47|2002.69|1982.69|2002.29|1982.29|19
1640851740000|2021-12-30 08:09:00|2002.48|1982.48|2002.53|1982.53|2002.55|1982.55|2002.48|1982.48|4
1640851750000|2021-12-30 08:09:10|2002.42|1982.42|2002.07|1982.07|2002.42|1982.42|2001.43|1981.43|22
1640851760000|2021-12-30 08:09:20|2001.36|1981.36|2002.02|1982.02|2002.15|1982.15|2001.36|1981.36|6
1640851770000|2021-12-30 08:09:30|2002.18|1982.18|2002.46|1982.46|2002.48|1982.48|2002.18|1982.18|16
1640851780000|2021-12-30 08:09:40|2002.44|1982.44|2003.72|1983.72|2003.76|1983.76|2002.44|1982.44|11
1640851790000|2021-12-30 08:09:50|2003.95|1983.95|2003.49|1983.49|2003.95|1983.95|2003.39|1983.39|18
1640851800000|2021-12-30 08:10:00|2003.53|1983.53|2003.5|1983.5|2003.66|1983.66|2003.33|1983.33|17
1640851810000|2021-12-30 08:10:10|2003.56|1983.56|2005.47|1985.47|2005.61|1985.61|2003.49|1983.49|25
1640851820000|2021-12-30 08:10:20|2005.63|1985.63|2005.57|1985.57|2006.15|1986.15|2005.52|1985.52|16
1640851830000|2021-12-30 08:10:30|2005.56|1985.56|2005.68|1985.68|2005.95|1985.95|2005.53|1985.53|24
1640851840000|2021-12-30 08:10:40|2005.67|1985.67|2005.59|1985.59|2005.78|1985.78|2005.48|1985.48|25
1640851850000|2021-12-30 08:10:50|2005.58|1985.58|2005.5|1985.5|2005.84|1985.84|2005.37|1985.37|26
1640851860000|2021-12-30 08:11:00|2005.52|1985.52|2006.28|1986.28|2006.28|1986.28|2005.46|1985.46|22
1640851870000|2021-12-30 08:11:10|2006.27|1986.27|2006.19|1986.19|2006.37|1986.37|2005.69|1985.69|27
1640851880000|2021-12-30 08:11:20|2006.04|1986.04|2006.29|1986.29|2006.47|1986.47|2005.96|1985.96|27
1640851890000|2021-12-30 08:11:30|2006|1986|2006.43|1986.43|2006.43|1986.43|2005.98|1985.98|23
1640851900000|2021-12-30 08:11:40|2006.26|1986.26|2005.53|1985.53|2006.45|1986.45|2005.53|1985.53|18
1640851910000|2021-12-30 08:11:50|2005.54|1985.54|2005.28|1985.28|2005.77|1985.77|2005.28|1985.28|20
1640851920000|2021-12-30 08:12:00|2005.03|1985.03|2005.82|1985.82|2005.82|1985.82|2004.84|1984.84|28
1640851930000|2021-12-30 08:12:10|2005.83|1985.83|2006.09|1986.09|2006.44|1986.44|2005.83|1985.83|23
1640851940000|2021-12-30 08:12:20|2006.16|1986.16|2006.07|1986.07|2006.25|1986.25|2005.97|1985.97|13
1640851950000|2021-12-30 08:12:30|2006.1|1986.1|2005.79|1985.79|2006.45|1986.45|2005.64|1985.64|23
1640851960000|2021-12-30 08:12:40|2005.78|1985.78|2006.46|1986.46|2006.47|1986.47|2005.48|1985.48|26
1640851970000|2021-12-30 08:12:50|2006.37|1986.37|2006.35|1986.35|2006.45|1986.45|2006.31|1986.31|17
1640851980000|2021-12-30 08:13:00|2006.31|1986.31|2006.84|1986.84|2006.89|1986.89|2006.31|1986.31|4
1640851990000|2021-12-30 08:13:10|2006.83|1986.83|2006.48|1986.48|2006.83|1986.83|2006.19|1986.19|25
1640852000000|2021-12-30 08:13:20|2006.5|1986.5|2006.22|1986.22|2006.52|1986.52|2006.22|1986.22|13
1640852010000|2021-12-30 08:13:30|2006.25|1986.25|2005.36|1985.36|2006.4|1986.4|2004.72|1984.72|29
1640852020000|2021-12-30 08:13:40|2005.44|1985.44|2005.52|1985.52|2005.52|1985.52|2005.35|1985.35|16
1640852030000|2021-12-30 08:13:50|2005.55|1985.55|2006.84|1986.84|2006.84|1986.84|2005.55|1985.55|25
1640852040000|2021-12-30 08:14:00|2006.85|1986.85|2006.84|1986.84|2007.39|1987.39|2006.38|1986.38|12
1640852050000|2021-12-30 08:14:10|2006.99|1986.99|2006.78|1986.78|2007.01|1987.01|2006.78|1986.78|5
1640852060000|2021-12-30 08:14:20|2007|1987|2007|1987|2007|1987|2007|1987|1
1640852070000|2021-12-30 08:14:30|2007.15|1987.15|2006.78|1986.78|2007.15|1987.15|2006.78|1986.78|2
1640852080000|2021-12-30 08:14:40|2007.18|1987.18|2007.03|1987.03|2007.18|1987.18|2006.84|1986.84|3
1640852090000|2021-12-30 08:14:50|2006.96|1986.96|2006.97|1986.97|2006.97|1986.97|2006.96|1986.96|2
1640852100000|2021-12-30 08:15:00|2007.15|1987.15|2006.45|1986.45|2007.32|1987.32|2006.45|1986.45|16
1640852110000|2021-12-30 08:15:10|2006.38|1986.38|2005.62|1985.62|2006.38|1986.38|2005.62|1985.62|4
1640852120000|2021-12-30 08:15:20|2005.56|1985.56|2004.17|1984.17|2005.57|1985.57|2004.12|1984.12|18
1640852130000|2021-12-30 08:15:30|2004.46|1984.46|2003.6|1983.6|2004.47|1984.47|2003.6|1983.6|27
1640852140000|2021-12-30 08:15:40|2003.66|1983.66|2001.11|1981.11|2003.66|1983.66|2001.11|1981.11|27
1640852150000|2021-12-30 08:15:50|2001.24|1981.24|2002.16|1982.16|2002.24|1982.24|2001.08|1981.08|29
1640852160000|2021-12-30 08:16:00|2002.2|1982.2|2002.28|1982.28|2002.36|1982.36|2001.76|1981.76|32
1640852170000|2021-12-30 08:16:10|2002.27|1982.27|2002.29|1982.29|2002.52|1982.52|2001.32|1981.32|34
1640852180000|2021-12-30 08:16:20|2002.39|1982.39|2001.82|1981.82|2002.39|1982.39|2001.68|1981.68|28
1640852190000|2021-12-30 08:16:30|2002.01|1982.01|2001.02|1981.02|2002.26|1982.26|2001.02|1981.02|27
1640852200000|2021-12-30 08:16:40|2001.05|1981.05|2001.18|1981.18|2001.24|1981.24|2000.86|1980.86|25
1640852210000|2021-12-30 08:16:50|2001.17|1981.17|2001.09|1981.09|2001.28|1981.28|2000.57|1980.57|28
1640852220000|2021-12-30 08:17:00|2001.07|1981.07|2000.95|1980.95|2001.46|1981.46|2000.76|1980.76|29
1640852230000|2021-12-30 08:17:10|2001.09|1981.09|2000.73|1980.73|2001.37|1981.37|2000.67|1980.67|32
1640852240000|2021-12-30 08:17:20|2000.72|1980.72|1999.67|1979.67|2000.79|1980.79|1999.67|1979.67|31
1640852250000|2021-12-30 08:17:30|1999.59|1979.59|2000.15|1980.15|2000.47|1980.47|1999.46|1979.46|35
1640852260000|2021-12-30 08:17:40|2000.17|1980.17|1999.69|1979.69|2000.6|1980.6|1999.63|1979.63|33
1640852270000|2021-12-30 08:17:50|1999.91|1979.91|1997.62|1977.62|1999.91|1979.91|1997.62|1977.62|35
1640852280000|2021-12-30 08:18:00|1997.65|1977.65|1998.01|1978.01|1998.65|1978.65|1997.6|1977.6|30
1640852290000|2021-12-30 08:18:10|1998.05|1978.05|1998.24|1978.24|1998.36|1978.36|1997.5|1977.5|30
1640852300000|2021-12-30 08:18:20|1997.82|1977.82|1997.55|1977.55|1998.21|1978.21|1997.55|1977.55|29
1640852310000|2021-12-30 08:18:30|1997.66|1977.66|1997.1|1977.1|1997.88|1977.88|1997.1|1977.1|16
1640852320000|2021-12-30 08:18:40|1997.13|1977.13|1997.2|1977.2|1997.2|1977.2|1997.13|1977.13|2
1640852330000|2021-12-30 08:18:50|1997.1|1977.1|1997.21|1977.21|1997.21|1977.21|1997.1|1977.1|2
1640852340000|2021-12-30 08:19:00|1997.22|1977.22|1997.52|1977.52|1997.57|1977.57|1996.97|1976.97|10
1640852350000|2021-12-30 08:19:10|1997.49|1977.49|1997.64|1977.64|1997.65|1977.65|1997.49|1977.49|7
1640852360000|2021-12-30 08:19:20|1998.17|1978.17|1999.16|1979.16|1999.22|1979.22|1997.71|1977.71|18
1640852370000|2021-12-30 08:19:30|1999.22|1979.22|1999.18|1979.18|1999.23|1979.23|1998.64|1978.64|9
1640852380000|2021-12-30 08:19:40|1999.42|1979.42|1999.62|1979.62|2000.19|1980.19|1999.42|1979.42|23
1640852390000|2021-12-30 08:19:50|1999.59|1979.59|1999.61|1979.61|1999.71|1979.71|1999.59|1979.59|14
1640852400000|2021-12-30 08:20:00|1999.62|1979.62|1998.52|1978.52|1999.62|1979.62|1998.52|1978.52|21
1640852410000|2021-12-30 08:20:10|1998.54|1978.54|1998.45|1978.45|1998.64|1978.64|1998.01|1978.01|22
1640852420000|2021-12-30 08:20:20|1998.6|1978.6|1999.99|1979.99|1999.99|1979.99|1998.43|1978.43|15
1640852430000|2021-12-30 08:20:30|1999.97|1979.97|2001.12|1981.12|2001.12|1981.12|1999.95|1979.95|5
1640852440000|2021-12-30 08:20:40|2001.09|1981.09|2002.76|1982.76|2002.77|1982.77|2001.06|1981.06|11
1640852450000|2021-12-30 08:20:50|2002.99|1982.99|2001.88|1981.88|2002.99|1982.99|2001.88|1981.88|17
1640852460000|2021-12-30 08:21:00|2001.87|1981.87|2002.32|1982.32|2002.32|1982.32|2001.17|1981.17|18
1640852470000|2021-12-30 08:21:10|2002.38|1982.38|2002.3|1982.3|2002.76|1982.76|2002.22|1982.22|15
1640852480000|2021-12-30 08:21:20|2002.31|1982.31|2002.38|1982.38|2002.46|1982.46|2002.31|1982.31|26
1640852490000|2021-12-30 08:21:30|2002.4|1982.4|2001.92|1981.92|2002.46|1982.46|2001.92|1981.92|12
1640852500000|2021-12-30 08:21:40|2001.83|1981.83|2002|1982|2002|1982|2001.83|1981.83|2
1640852510000|2021-12-30 08:21:50|2002.14|1982.14|2001.74|1981.74|2002.14|1982.14|2001.74|1981.74|4
1640852520000|2021-12-30 08:22:00|2002.03|1982.03|2001.14|1981.14|2002.03|1982.03|2001.02|1981.02|22
1640852530000|2021-12-30 08:22:10|2001.27|1981.27|1997.45|1977.45|2001.27|1981.27|1997.16|1977.16|31
1640852540000|2021-12-30 08:22:20|1997.51|1977.51|1998.15|1978.15|1998.15|1978.15|1997.51|1977.51|34
1640852550000|2021-12-30 08:22:30|1998.09|1978.09|1998.28|1978.28|1998.51|1978.51|1997.84|1977.84|39
1640852560000|2021-12-30 08:22:40|1998.31|1978.31|1999.02|1979.02|1999.02|1979.02|1998.2|1978.2|23
1640852570000|2021-12-30 08:22:50|1999.07|1979.07|1998.54|1978.54|1999.34|1979.34|1998.51|1978.51|29
1640852580000|2021-12-30 08:23:00|1998.51|1978.51|1997.62|1977.62|1998.51|1978.51|1997.61|1977.61|32
1640852590000|2021-12-30 08:23:10|1997.61|1977.61|1997.6|1977.6|1997.63|1977.63|1997.57|1977.57|22
1640852600000|2021-12-30 08:23:20|1997.69|1977.69|1996.45|1976.45|1997.69|1977.69|1996.45|1976.45|10
1640852610000|2021-12-30 08:23:30|1996.49|1976.49|1996.01|1976.01|1996.49|1976.49|1995.83|1975.83|13
1640852620000|2021-12-30 08:23:40|1995.85|1975.85|1994.38|1974.38|1995.85|1975.85|1994.03|1974.03|30
1640852630000|2021-12-30 08:23:50|1994.37|1974.37|1994.15|1974.15|1994.4|1974.4|1994.15|1974.15|21
1640852640000|2021-12-30 08:24:00|1994.34|1974.34|1992.58|1972.58|1994.34|1974.34|1992.16|1972.16|36
1640852650000|2021-12-30 08:24:10|1992.57|1972.57|1992.62|1972.62|1992.7|1972.7|1992.37|1972.37|26
1640852660000|2021-12-30 08:24:20|1992.63|1972.63|1993.47|1973.47|1993.47|1973.47|1992.63|1972.63|28
1640852670000|2021-12-30 08:24:30|1993.46|1973.46|1993.48|1973.48|1993.53|1973.53|1993.45|1973.45|21
1640852680000|2021-12-30 08:24:40|1993.47|1973.47|1992.76|1972.76|1993.47|1973.47|1992.71|1972.71|15
1640852690000|2021-12-30 08:24:50|1992.49|1972.49|1991.55|1971.55|1992.49|1972.49|1991.49|1971.49|27
1640852700000|2021-12-30 08:25:00|1991.35|1971.35|1993.69|1973.69|1993.69|1973.69|1991.35|1971.35|36
1640852710000|2021-12-30 08:25:10|1993.62|1973.62|1993.78|1973.78|1994.03|1974.03|1993.32|1973.32|15
1640852720000|2021-12-30 08:25:20|1993.93|1973.93|1993.93|1973.93|1993.93|1973.93|1993.93|1973.93|1
1640852730000|2021-12-30 08:25:30|1994.02|1974.02|1994.94|1974.94|1994.94|1974.94|1993.65|1973.65|10
1640852740000|2021-12-30 08:25:40|1994.95|1974.95|1994.58|1974.58|1995.32|1975.32|1994.5|1974.5|17
1640852750000|2021-12-30 08:25:50|1994.56|1974.56|1994.16|1974.16|1994.56|1974.56|1994.16|1974.16|10
1640852760000|2021-12-30 08:26:00|1994.17|1974.17|1994.21|1974.21|1994.21|1974.21|1994.07|1974.07|9
1640852770000|2021-12-30 08:26:10|1994.25|1974.25|1994.27|1974.27|1994.27|1974.27|1994.18|1974.18|5
1640852780000|2021-12-30 08:26:20|1994.3|1974.3|1995.72|1975.72|1995.72|1975.72|1994.3|1974.3|10
1640852790000|2021-12-30 08:26:30|1995.67|1975.67|1993.57|1973.57|1995.67|1975.67|1993.57|1973.57|23
1640852800000|2021-12-30 08:26:40|1993.56|1973.56|1993.98|1973.98|1994.05|1974.05|1993.26|1973.26|19
1640852810000|2021-12-30 08:26:50|1994.01|1974.01|1994.54|1974.54|1994.54|1974.54|1993.98|1973.98|15
1640852820000|2021-12-30 08:27:00|1994.81|1974.81|1994.81|1974.81|1994.81|1974.81|1994.81|1974.81|1
1640852830000|2021-12-30 08:27:10|1995.09|1975.09|1997.83|1977.83|1998.15|1978.15|1994.48|1974.48|22
1640852840000|2021-12-30 08:27:20|1997.96|1977.96|1998.27|1978.27|1998.33|1978.33|1997.51|1977.51|34
1640852850000|2021-12-30 08:27:30|1998.28|1978.28|1997.9|1977.9|1998.31|1978.31|1997.63|1977.63|26
1640852860000|2021-12-30 08:27:40|1997.88|1977.88|1997.55|1977.55|1998.33|1978.33|1997.49|1977.49|32
1640852870000|2021-12-30 08:27:50|1997.56|1977.56|1997.56|1977.56|1997.6|1977.6|1997.5|1977.5|10
1640852880000|2021-12-30 08:28:00|1997.55|1977.55|1996.57|1976.57|1997.55|1977.55|1996.56|1976.56|11
1640852890000|2021-12-30 08:28:10|1996.56|1976.56|1996.69|1976.69|1996.81|1976.81|1996.48|1976.48|22
1640852900000|2021-12-30 08:28:20|1996.61|1976.61|1997.24|1977.24|1997.33|1977.33|1996.51|1976.51|23
1640852910000|2021-12-30 08:28:30|1997.22|1977.22|1996.75|1976.75|1997.22|1977.22|1996.6|1976.6|30
1640852920000|2021-12-30 08:28:40|1996.74|1976.74|1996.96|1976.96|1997.07|1977.07|1996.62|1976.62|25
1640852930000|2021-12-30 08:28:50|1996.94|1976.94|1996.5|1976.5|1997.13|1977.13|1996.49|1976.49|28
1640852940000|2021-12-30 08:29:00|1996.51|1976.51|1997.8|1977.8|1997.9|1977.9|1996.51|1976.51|29
1640852950000|2021-12-30 08:29:10|1997.82|1977.82|1997.59|1977.59|1998.03|1978.03|1997.56|1977.56|28
1640852960000|2021-12-30 08:29:20|1997.62|1977.62|1997.23|1977.23|1997.62|1977.62|1997.23|1977.23|22
1640852970000|2021-12-30 08:29:30|1997.44|1977.44|1997.52|1977.52|1997.54|1977.54|1997.3|1977.3|25
1640852980000|2021-12-30 08:29:40|1997.5|1977.5|1997.66|1977.66|1998.12|1978.12|1997.5|1977.5|26
1640852990000|2021-12-30 08:29:50|1997.71|1977.71|1999.34|1979.34|1999.35|1979.35|1997.71|1977.71|14
1640853000000|2021-12-30 08:30:00|1999.14|1979.14|1997.72|1977.72|1999.14|1979.14|1997.72|1977.72|17
1640853010000|2021-12-30 08:30:10|1997.68|1977.68|1999.07|1979.07|1999.07|1979.07|1997.68|1977.68|25
1640853020000|2021-12-30 08:30:20|1998.86|1978.86|1999.16|1979.16|1999.23|1979.23|1998.45|1978.45|23
1640853030000|2021-12-30 08:30:30|1999.23|1979.23|1998.67|1978.67|1999.3|1979.3|1998.67|1978.67|9
1640853040000|2021-12-30 08:30:40|1998.65|1978.65|1998.44|1978.44|1998.98|1978.98|1998.42|1978.42|27
1640853050000|2021-12-30 08:30:50|1998.45|1978.45|1997.87|1977.87|1998.45|1978.45|1997.63|1977.63|35
1640853060000|2021-12-30 08:31:00|1997.9|1977.9|1998.13|1978.13|1998.19|1978.19|1997.89|1977.89|28
1640853070000|2021-12-30 08:31:10|1998.14|1978.14|1998.23|1978.23|1998.26|1978.26|1998.02|1978.02|16
1640853080000|2021-12-30 08:31:20|1998.22|1978.22|1997.49|1977.49|1998.22|1978.22|1997.37|1977.37|24
1640853090000|2021-12-30 08:31:30|1997.41|1977.41|1996.56|1976.56|1997.49|1977.49|1996.56|1976.56|11
1640853100000|2021-12-30 08:31:40|1996.57|1976.57|1994.91|1974.91|1996.57|1976.57|1994.91|1974.91|15
1640853110000|2021-12-30 08:31:50|1994.87|1974.87|1993.65|1973.65|1994.87|1974.87|1993.65|1973.65|21
1640853120000|2021-12-30 08:32:00|1993.62|1973.62|1993.44|1973.44|1993.65|1973.65|1993.4|1973.4|16
1640853130000|2021-12-30 08:32:10|1993.5|1973.5|1993.4|1973.4|1993.52|1973.52|1993.37|1973.37|10
1640853140000|2021-12-30 08:32:20|1993.39|1973.39|1993.37|1973.37|1993.39|1973.39|1992.58|1972.58|17
1640853150000|2021-12-30 08:32:30|1993.62|1973.62|1994.3|1974.3|1994.33|1974.33|1993.44|1973.44|31
1640853160000|2021-12-30 08:32:40|1994.17|1974.17|1994.41|1974.41|1994.41|1974.41|1994.17|1974.17|18
1640853170000|2021-12-30 08:32:50|1994.42|1974.42|1993.68|1973.68|1994.44|1974.44|1993.68|1973.68|17
1640853180000|2021-12-30 08:33:00|1993.56|1973.56|1993.56|1973.56|1993.58|1973.58|1993.55|1973.55|9
1640853190000|2021-12-30 08:33:10|1993.57|1973.57|1992.48|1972.48|1993.62|1973.62|1992.48|1972.48|18
1640853200000|2021-12-30 08:33:20|1992.6|1972.6|1992.12|1972.12|1992.6|1972.6|1992.12|1972.12|5
1640853210000|2021-12-30 08:33:30|1992.06|1972.06|1988.7|1968.7|1992.06|1972.06|1988.7|1968.7|26
1640853220000|2021-12-30 08:33:40|1988.69|1968.69|1989.69|1969.69|1989.7|1969.7|1988.69|1968.69|33
1640853230000|2021-12-30 08:33:50|1989.67|1969.67|1989.74|1969.74|1989.74|1969.74|1989.4|1969.4|30
1640853240000|2021-12-30 08:34:00|1989.76|1969.76|1990.95|1970.95|1991.11|1971.11|1989.68|1969.68|31
1640853250000|2021-12-30 08:34:10|1990.94|1970.94|1990.72|1970.72|1991.46|1971.46|1990.47|1970.47|31
1640853260000|2021-12-30 08:34:20|1990.7|1970.7|1990.73|1970.73|1991.17|1971.17|1990.5|1970.5|34
1640853270000|2021-12-30 08:34:30|1991.06|1971.06|1991.08|1971.08|1991.6|1971.6|1990.85|1970.85|29
1640853280000|2021-12-30 08:34:40|1991.02|1971.02|1990.55|1970.55|1991.02|1971.02|1990.01|1970.01|25
1640853290000|2021-12-30 08:34:50|1990.42|1970.42|1990.62|1970.62|1990.66|1970.66|1990.42|1970.42|27
1640853300000|2021-12-30 08:35:00|1990.57|1970.57|1990.51|1970.51|1990.6|1970.6|1990.44|1970.44|15
1640853310000|2021-12-30 08:35:10|1990.62|1970.62|1990.56|1970.56|1990.62|1970.62|1990.52|1970.52|20
1640853320000|2021-12-30 08:35:20|1990.65|1970.65|1989.84|1969.84|1990.65|1970.65|1989.54|1969.54|22
1640853330000|2021-12-30 08:35:30|1989.89|1969.89|1989.56|1969.56|1990.03|1970.03|1989.44|1969.44|25
1640853340000|2021-12-30 08:35:40|1989.59|1969.59|1990.16|1970.16|1990.29|1970.29|1989.05|1969.05|30
1640853350000|2021-12-30 08:35:50|1990.15|1970.15|1990.61|1970.61|1990.63|1970.63|1990.15|1970.15|24
1640853360000|2021-12-30 08:36:00|1990.6|1970.6|1990.56|1970.56|1990.61|1970.61|1990.5|1970.5|21
1640853370000|2021-12-30 08:36:10|1990.53|1970.53|1990.59|1970.59|1990.63|1970.63|1990.51|1970.51|20
1640853380000|2021-12-30 08:36:20|1990.55|1970.55|1990.5|1970.5|1990.59|1970.59|1990.46|1970.46|26
1640853390000|2021-12-30 08:36:30|1990.41|1970.41|1990.99|1970.99|1991.06|1971.06|1990.39|1970.39|23
1640853400000|2021-12-30 08:36:40|1990.93|1970.93|1991.11|1971.11|1991.11|1971.11|1990.89|1970.89|7
1640853410000|2021-12-30 08:36:50|1991.07|1971.07|1991.07|1971.07|1991.1|1971.1|1991.01|1971.01|11
1640853420000|2021-12-30 08:37:00|1991.08|1971.08|1991.56|1971.56|1991.63|1971.63|1991.08|1971.08|6
1640853430000|2021-12-30 08:37:10|1991.15|1971.15|1991.16|1971.16|1991.16|1971.16|1991.15|1971.15|2
1640853440000|2021-12-30 08:37:20|1991.77|1971.77|1991.77|1971.77|1991.77|1971.77|1991.77|1971.77|1
1640853450000|2021-12-30 08:37:30|1991.78|1971.78|1990.82|1970.82|1991.78|1971.78|1990.78|1970.78|22
1640853460000|2021-12-30 08:37:40|1990.83|1970.83|1990.64|1970.64|1990.89|1970.89|1990.43|1970.43|14
1640853470000|2021-12-30 08:37:50|1990.76|1970.76|1990.26|1970.26|1990.81|1970.81|1990.12|1970.12|12
1640853480000|2021-12-30 08:38:00|1990.29|1970.29|1989.61|1969.61|1990.73|1970.73|1989.61|1969.61|9
1640853490000|2021-12-30 08:38:10|1989.55|1969.55|1989.74|1969.74|1989.74|1969.74|1989.55|1969.55|2
1640853500000|2021-12-30 08:38:20|1989.59|1969.59|1989.49|1969.49|1989.59|1969.59|1989.47|1969.47|7
1640853510000|2021-12-30 08:38:30|1989.57|1969.57|1989.59|1969.59|1989.7|1969.7|1989.54|1969.54|6
1640853520000|2021-12-30 08:38:40|1989.54|1969.54|1987.9|1967.9|1989.71|1969.71|1987.83|1967.83|31
1640853530000|2021-12-30 08:38:50|1987.89|1967.89|1988.12|1968.12|1988.55|1968.55|1987.89|1967.89|30
1640853540000|2021-12-30 08:39:00|1987.74|1967.74|1987.69|1967.69|1987.77|1967.77|1987.68|1967.68|5
1640853550000|2021-12-30 08:39:10|1987.67|1967.67|1987.6|1967.6|1987.7|1967.7|1987.6|1967.6|6
1640853560000|2021-12-30 08:39:20|1987.64|1967.64|1987.4|1967.4|1987.64|1967.64|1987.4|1967.4|3
1640853570000|2021-12-30 08:39:30|1986.65|1966.65|1986.6|1966.6|1986.65|1966.65|1986.6|1966.6|5
1640853580000|2021-12-30 08:39:40|1986.59|1966.59|1985.46|1965.46|1986.59|1966.59|1985.46|1965.46|20
1640853590000|2021-12-30 08:39:50|1985.5|1965.5|1984.47|1964.47|1985.5|1965.5|1984.47|1964.47|18
1640853600000|2021-12-30 08:40:00|1984.53|1964.53|1984.6|1964.6|1984.6|1964.6|1984.53|1964.53|3
1640853610000|2021-12-30 08:40:10|1984.59|1964.59|1986.2|1966.2|1986.2|1966.2|1984.5|1964.5|10
1640853620000|2021-12-30 08:40:20|1986.17|1966.17|1987.4|1967.4|1987.47|1967.47|1986|1966|24
1640853630000|2021-12-30 08:40:30|1987.39|1967.39|1987.62|1967.62|1987.64|1967.64|1987.38|1967.38|27
1640853640000|2021-12-30 08:40:40|1987.64|1967.64|1987.28|1967.28|1987.65|1967.65|1986.38|1966.38|36
1640853650000|2021-12-30 08:40:50|1987.37|1967.37|1987.45|1967.45|1987.52|1967.52|1987.34|1967.34|30
1640853660000|2021-12-30 08:41:00|1987.46|1967.46|1988.68|1968.68|1988.68|1968.68|1987.46|1967.46|14
1640853670000|2021-12-30 08:41:10|1988.98|1968.98|1988.44|1968.44|1988.98|1968.98|1988.44|1968.44|13
1640853680000|2021-12-30 08:41:20|1988.31|1968.31|1988.03|1968.03|1988.44|1968.44|1987.98|1967.98|19
1640853690000|2021-12-30 08:41:30|1988|1968|1988.44|1968.44|1988.44|1968.44|1987.77|1967.77|12
1640853700000|2021-12-30 08:41:40|1988.62|1968.62|1988.55|1968.55|1988.68|1968.68|1988.55|1968.55|7
1640853710000|2021-12-30 08:41:50|1988.54|1968.54|1988.46|1968.46|1988.56|1968.56|1988.44|1968.44|9
1640853720000|2021-12-30 08:42:00|1988.47|1968.47|1989.21|1969.21|1989.21|1969.21|1988.22|1968.22|19
1640853730000|2021-12-30 08:42:10|1989.34|1969.34|1989.19|1969.19|1989.34|1969.34|1989.19|1969.19|7
1640853740000|2021-12-30 08:42:20|1989.27|1969.27|1989.23|1969.23|1989.47|1969.47|1989.23|1969.23|4
1640853760000|2021-12-30 08:42:40|1989.15|1969.15|1989.14|1969.14|1989.26|1969.26|1989.1|1969.1|6
1640853770000|2021-12-30 08:42:50|1988.92|1968.92|1989.18|1969.18|1989.18|1969.18|1988.85|1968.85|12
1640853780000|2021-12-30 08:43:00|1989.12|1969.12|1989.41|1969.41|1989.49|1969.49|1989.12|1969.12|10
1640853790000|2021-12-30 08:43:10|1989.46|1969.46|1989.56|1969.56|1989.56|1969.56|1989.46|1969.46|4
1640853800000|2021-12-30 08:43:20|1989.49|1969.49|1989.49|1969.49|1989.55|1969.55|1989.42|1969.42|16
1640853810000|2021-12-30 08:43:30|1989.54|1969.54|1989.47|1969.47|1989.54|1969.54|1989.06|1969.06|13
1640853820000|2021-12-30 08:43:40|1989.46|1969.46|1988.78|1968.78|1989.46|1969.46|1988.59|1968.59|19
1640853830000|2021-12-30 08:43:50|1988.79|1968.79|1988.48|1968.48|1988.86|1968.86|1988.48|1968.48|13
1640853840000|2021-12-30 08:44:00|1988.5|1968.5|1988.52|1968.52|1988.57|1968.57|1988.49|1968.49|10
1640853850000|2021-12-30 08:44:10|1988.15|1968.15|1986.8|1966.8|1988.15|1968.15|1986.8|1966.8|11
1640853860000|2021-12-30 08:44:20|1986.87|1966.87|1986.87|1966.87|1986.87|1966.87|1986.87|1966.87|1
1640853870000|2021-12-30 08:44:30|1986.88|1966.88|1987.49|1967.49|1987.58|1967.58|1986.88|1966.88|9
1640853880000|2021-12-30 08:44:40|1987.42|1967.42|1987.56|1967.56|1987.62|1967.62|1987.41|1967.41|12
1640853890000|2021-12-30 08:44:50|1987.6|1967.6|1986.65|1966.65|1987.63|1967.63|1986.65|1966.65|13
1640853900000|2021-12-30 08:45:00|1985.78|1965.78|1985.72|1965.72|1985.81|1965.81|1985.58|1965.58|19
1640853910000|2021-12-30 08:45:10|1985.71|1965.71|1986.52|1966.52|1986.55|1966.55|1985.71|1965.71|11
1640853920000|2021-12-30 08:45:20|1986.54|1966.54|1987.51|1967.51|1987.52|1967.52|1986.54|1966.54|25
1640853930000|2021-12-30 08:45:30|1987.5|1967.5|1987.55|1967.55|1987.57|1967.57|1987.42|1967.42|19
1640853940000|2021-12-30 08:45:40|1987.53|1967.53|1988.54|1968.54|1988.57|1968.57|1987.53|1967.53|28
1640853950000|2021-12-30 08:45:50|1988.53|1968.53|1989.26|1969.26|1989.26|1969.26|1988.45|1968.45|23
1640853960000|2021-12-30 08:46:00|1989.23|1969.23|1990.46|1970.46|1990.46|1970.46|1989.19|1969.19|15
1640853970000|2021-12-30 08:46:10|1990.35|1970.35|1991.25|1971.25|1991.26|1971.26|1990.33|1970.33|15
1640853980000|2021-12-30 08:46:20|1990.97|1970.97|1990.74|1970.74|1991.17|1971.17|1990.46|1970.46|28
1640853990000|2021-12-30 08:46:30|1990.76|1970.76|1990.68|1970.68|1990.9|1970.9|1990.37|1970.37|32
1640854000000|2021-12-30 08:46:40|1990.54|1970.54|1990.55|1970.55|1991.17|1971.17|1990.49|1970.49|18
1640854010000|2021-12-30 08:46:50|1990.57|1970.57|1989.19|1969.19|1990.59|1970.59|1988.93|1968.93|24
1640854020000|2021-12-30 08:47:00|1989.11|1969.11|1988.66|1968.66|1989.36|1969.36|1988.65|1968.65|26
1640854030000|2021-12-30 08:47:10|1988.64|1968.64|1988.15|1968.15|1988.65|1968.65|1988.1|1968.1|25
1640854040000|2021-12-30 08:47:20|1988.26|1968.26|1988.59|1968.59|1988.7|1968.7|1988.17|1968.17|29
1640854050000|2021-12-30 08:47:30|1988.52|1968.52|1988.41|1968.41|1988.61|1968.61|1987.97|1967.97|20
1640854060000|2021-12-30 08:47:40|1988.43|1968.43|1987.5|1967.5|1988.44|1968.44|1987.46|1967.46|21
1640854070000|2021-12-30 08:47:50|1987.51|1967.51|1987.5|1967.5|1987.51|1967.51|1987.49|1967.49|8
1640854080000|2021-12-30 08:48:00|1987.56|1967.56|1986.98|1966.98|1988|1968|1986.98|1966.98|16
1640854090000|2021-12-30 08:48:10|1987.02|1967.02|1986.89|1966.89|1987.05|1967.05|1986.89|1966.89|6
1640854100000|2021-12-30 08:48:20|1986.77|1966.77|1984.2|1964.2|1986.77|1966.77|1984.13|1964.13|23
1640854110000|2021-12-30 08:48:30|1984.13|1964.13|1983.74|1963.74|1984.13|1964.13|1983.6|1963.6|30
1640854120000|2021-12-30 08:48:40|1983.77|1963.77|1984.84|1964.84|1985|1965|1983.69|1963.69|29
1640854130000|2021-12-30 08:48:50|1984.93|1964.93|1985.4|1965.4|1985.49|1965.49|1984.93|1964.93|30
1640854140000|2021-12-30 08:49:00|1985.39|1965.39|1986.77|1966.77|1986.77|1966.77|1985.39|1965.39|20
1640854150000|2021-12-30 08:49:10|1986.81|1966.81|1986.97|1966.97|1987.13|1967.13|1986.67|1966.67|32
1640854160000|2021-12-30 08:49:20|1987.1|1967.1|1986.39|1966.39|1987.1|1967.1|1986.39|1966.39|25
1640854170000|2021-12-30 08:49:30|1986.4|1966.4|1986.62|1966.62|1986.62|1966.62|1986.25|1966.25|19
1640854180000|2021-12-30 08:49:40|1986.65|1966.65|1986.41|1966.41|1986.65|1966.65|1985.78|1965.78|21
1640854190000|2021-12-30 08:49:50|1986.42|1966.42|1986.23|1966.23|1986.43|1966.43|1986.23|1966.23|15
1640854200000|2021-12-30 08:50:00|1986.26|1966.26|1986.45|1966.45|1986.51|1966.51|1986.04|1966.04|29
1640854210000|2021-12-30 08:50:10|1986.36|1966.36|1986.45|1966.45|1986.45|1966.45|1986.3|1966.3|23
1640854220000|2021-12-30 08:50:20|1986.42|1966.42|1986.32|1966.32|1986.49|1966.49|1986.32|1966.32|24
1640854230000|2021-12-30 08:50:30|1986.34|1966.34|1986.42|1966.42|1986.52|1966.52|1986.34|1966.34|17
1640854240000|2021-12-30 08:50:40|1986.29|1966.29|1986.53|1966.53|1986.54|1966.54|1986.29|1966.29|7
1640854250000|2021-12-30 08:50:50|1986.52|1966.52|1986.54|1966.54|1986.54|1966.54|1986.52|1966.52|2
1640854260000|2021-12-30 08:51:00|1986.55|1966.55|1986.55|1966.55|1986.55|1966.55|1986.55|1966.55|1
1640854270000|2021-12-30 08:51:10|1986.52|1966.52|1986.47|1966.47|1986.54|1966.54|1986.43|1966.43|20
1640854280000|2021-12-30 08:51:20|1986.48|1966.48|1986.53|1966.53|1986.53|1966.53|1986.46|1966.46|4
1640854290000|2021-12-30 08:51:30|1986.54|1966.54|1986.52|1966.52|1986.54|1966.54|1986.45|1966.45|13
1640854300000|2021-12-30 08:51:40|1986.53|1966.53|1986.42|1966.42|1986.54|1966.54|1986.4|1966.4|24
1640854310000|2021-12-30 08:51:50|1986.43|1966.43|1986.51|1966.51|1986.51|1966.51|1986.43|1966.43|9
1640854320000|2021-12-30 08:52:00|1986.49|1966.49|1987.39|1967.39|1987.39|1967.39|1986.45|1966.45|12
1640854330000|2021-12-30 08:52:10|1987.48|1967.48|1986.7|1966.7|1987.5|1967.5|1986.65|1966.65|14
1640854340000|2021-12-30 08:52:20|1986.65|1966.65|1987.2|1967.2|1987.27|1967.27|1986.65|1966.65|10
1640854350000|2021-12-30 08:52:30|1987.42|1967.42|1987.51|1967.51|1987.51|1967.51|1987.35|1967.35|3
1640854360000|2021-12-30 08:52:40|1987.35|1967.35|1986.82|1966.82|1987.5|1967.5|1986.57|1966.57|21
1640854370000|2021-12-30 08:52:50|1986.61|1966.61|1986.79|1966.79|1986.82|1966.82|1986.61|1966.61|19
1640854380000|2021-12-30 08:53:00|1986.82|1966.82|1986.75|1966.75|1986.82|1966.82|1986.74|1966.74|9
1640854390000|2021-12-30 08:53:10|1986.72|1966.72|1986.85|1966.85|1987.13|1967.13|1986.62|1966.62|19
1640854400000|2021-12-30 08:53:20|1986.89|1966.89|1986.87|1966.87|1986.89|1966.89|1986.82|1966.82|9
1640854410000|2021-12-30 08:53:30|1986.83|1966.83|1987.05|1967.05|1987.05|1967.05|1986.76|1966.76|7
1640854420000|2021-12-30 08:53:40|1987.03|1967.03|1986.94|1966.94|1987.22|1967.22|1986.89|1966.89|12
1640854430000|2021-12-30 08:53:50|1986.9|1966.9|1987.23|1967.23|1987.23|1967.23|1986.71|1966.71|13
1640854440000|2021-12-30 08:54:00|1987.22|1967.22|1987.33|1967.33|1987.35|1967.35|1987.05|1967.05|23
1640854450000|2021-12-30 08:54:10|1987.38|1967.38|1987.13|1967.13|1987.46|1967.46|1987.12|1967.12|24
1640854460000|2021-12-30 08:54:20|1987.15|1967.15|1986.61|1966.61|1987.2|1967.2|1986.41|1966.41|23
1640854470000|2021-12-30 08:54:30|1986.68|1966.68|1986.51|1966.51|1986.68|1966.68|1986.45|1966.45|12
1640854480000|2021-12-30 08:54:40|1986.53|1966.53|1986.5|1966.5|1986.53|1966.53|1986.5|1966.5|11
1640854490000|2021-12-30 08:54:50|1986.53|1966.53|1986.35|1966.35|1986.63|1966.63|1986.35|1966.35|24
1640854500000|2021-12-30 08:55:00|1986.36|1966.36|1985.43|1965.43|1986.36|1966.36|1985.43|1965.43|15
1640854510000|2021-12-30 08:55:10|1985.5|1965.5|1985.49|1965.49|1985.5|1965.5|1985.44|1965.44|3
1640854520000|2021-12-30 08:55:20|1985.41|1965.41|1984.22|1964.22|1985.41|1965.41|1984.22|1964.22|19
1640854530000|2021-12-30 08:55:30|1984.47|1964.47|1985.78|1965.78|1985.78|1965.78|1984.37|1964.37|19
1640854540000|2021-12-30 08:55:40|1985.81|1965.81|1985.48|1965.48|1985.91|1965.91|1985.48|1965.48|16
1640854550000|2021-12-30 08:55:50|1985.39|1965.39|1985.2|1965.2|1985.47|1965.47|1985.14|1965.14|11
1640854560000|2021-12-30 08:56:00|1985.14|1965.14|1985.45|1965.45|1985.51|1965.51|1985.1|1965.1|12
1640854570000|2021-12-30 08:56:10|1985.46|1965.46|1985.45|1965.45|1985.47|1965.47|1985.45|1965.45|6
1640854580000|2021-12-30 08:56:20|1985.46|1965.46|1985.5|1965.5|1985.5|1965.5|1985.45|1965.45|4
1640854590000|2021-12-30 08:56:30|1985.45|1965.45|1985.1|1965.1|1985.48|1965.48|1985.05|1965.05|17
1640854600000|2021-12-30 08:56:40|1985.09|1965.09|1985.08|1965.08|1985.16|1965.16|1985.06|1965.06|17
1640854610000|2021-12-30 08:56:50|1985.07|1965.07|1984.22|1964.22|1985.07|1965.07|1984.22|1964.22|9
1640854620000|2021-12-30 08:57:00|1984.21|1964.21|1984.11|1964.11|1984.22|1964.22|1984.11|1964.11|4
1640854630000|2021-12-30 08:57:10|1984.09|1964.09|1983.95|1963.95|1984.09|1964.09|1983.95|1963.95|5
1640854640000|2021-12-30 08:57:20|1983.92|1963.92|1983.34|1963.34|1983.95|1963.95|1983.27|1963.27|10
1640854650000|2021-12-30 08:57:30|1982.89|1962.89|1981.72|1961.72|1982.89|1962.89|1981.72|1961.72|11
1640854660000|2021-12-30 08:57:40|1981.71|1961.71|1981.57|1961.57|1981.75|1961.75|1981.48|1961.48|11
1640854670000|2021-12-30 08:57:50|1981.56|1961.56|1980.38|1960.38|1981.56|1961.56|1980.38|1960.38|9
1640854680000|2021-12-30 08:58:00|1980.35|1960.35|1980.04|1960.04|1980.35|1960.35|1980.04|1960.04|6
1640854690000|2021-12-30 08:58:10|1980.01|1960.01|1977.77|1957.77|1980.01|1960.01|1977.57|1957.57|35
1640854700000|2021-12-30 08:58:20|1978.07|1958.07|1978.43|1958.43|1978.5|1958.5|1977.5|1957.5|18
1640854710000|2021-12-30 08:58:30|1978.36|1958.36|1978.48|1958.48|1978.56|1958.56|1978.12|1958.12|25
1640854720000|2021-12-30 08:58:40|1978.45|1958.45|1978.55|1958.55|1978.59|1958.59|1978.45|1958.45|30
1640854730000|2021-12-30 08:58:50|1978.56|1958.56|1977.96|1957.96|1978.59|1958.59|1977.96|1957.96|25
1640854740000|2021-12-30 08:59:00|1977.88|1957.88|1977.57|1957.57|1978.03|1958.03|1977.57|1957.57|20
1640854750000|2021-12-30 08:59:10|1977.55|1957.55|1977.65|1957.65|1977.65|1957.65|1977.48|1957.48|7
1640854760000|2021-12-30 08:59:20|1977.62|1957.62|1978.51|1958.51|1978.55|1958.55|1977.6|1957.6|23
1640854770000|2021-12-30 08:59:30|1978.54|1958.54|1979.41|1959.41|1980|1960|1978.5|1958.5|27
1640854780000|2021-12-30 08:59:40|1979.26|1959.26|1978.87|1958.87|1979.3|1959.3|1978.72|1958.72|33
1640854790000|2021-12-30 08:59:50|1978.93|1958.93|1978.78|1958.78|1979.35|1959.35|1978.76|1958.76|21
1640854800000|2021-12-30 09:00:00|1978.76|1958.76|1983.57|1963.57|1983.57|1963.57|1978.74|1958.74|34
1640854810000|2021-12-30 09:00:10|1983.52|1963.52|1982.5|1962.5|1983.65|1963.65|1982.5|1962.5|29
1640854820000|2021-12-30 09:00:20|1982.22|1962.22|1982.92|1962.92|1983.08|1963.08|1982.22|1962.22|30
1640854830000|2021-12-30 09:00:30|1982.91|1962.91|1982.5|1962.5|1982.96|1962.96|1982.33|1962.33|28
1640854840000|2021-12-30 09:00:40|1982.54|1962.54|1982.29|1962.29|1982.54|1962.54|1982.29|1962.29|15
1640854850000|2021-12-30 09:00:50|1982.45|1962.45|1982.95|1962.95|1983.01|1963.01|1982.33|1962.33|20
1640854860000|2021-12-30 09:01:00|1982.93|1962.93|1983.19|1963.19|1983.19|1963.19|1982.81|1962.81|25
1640854870000|2021-12-30 09:01:10|1983.2|1963.2|1983.1|1963.1|1983.33|1963.33|1983.09|1963.09|30
1640854880000|2021-12-30 09:01:20|1983.16|1963.16|1983.49|1963.49|1983.56|1963.56|1983.1|1963.1|26
1640854890000|2021-12-30 09:01:30|1983.51|1963.51|1983.58|1963.58|1983.6|1963.6|1983.41|1963.41|23
1640854900000|2021-12-30 09:01:40|1983.57|1963.57|1982.73|1962.73|1983.77|1963.77|1982.67|1962.67|22
1640854910000|2021-12-30 09:01:50|1982.71|1962.71|1982.36|1962.36|1982.71|1962.71|1982.35|1962.35|13
1640854920000|2021-12-30 09:02:00|1982.35|1962.35|1982.35|1962.35|1982.52|1962.52|1982.35|1962.35|7
1640854930000|2021-12-30 09:02:10|1982.48|1962.48|1982.24|1962.24|1982.48|1962.48|1981.7|1961.7|8
1640854940000|2021-12-30 09:02:20|1982.26|1962.26|1983.11|1963.11|1983.13|1963.13|1982.26|1962.26|26
1640854950000|2021-12-30 09:02:30|1983.21|1963.21|1984.03|1964.03|1984.19|1964.19|1983.21|1963.21|15
1640854960000|2021-12-30 09:02:40|1983.97|1963.97|1984.09|1964.09|1984.09|1964.09|1983.97|1963.97|3
1640854970000|2021-12-30 09:02:50|1984.03|1964.03|1985.49|1965.49|1985.49|1965.49|1983.99|1963.99|20
1640854980000|2021-12-30 09:03:00|1985.5|1965.5|1985.68|1965.68|1986.4|1966.4|1985.44|1965.44|20
1640854990000|2021-12-30 09:03:10|1985.71|1965.71|1985.5|1965.5|1985.9|1965.9|1985.49|1965.49|22
1640855000000|2021-12-30 09:03:20|1985.54|1965.54|1984.44|1964.44|1985.54|1965.54|1984.32|1964.32|16
1640855010000|2021-12-30 09:03:30|1984.02|1964.02|1984.83|1964.83|1984.89|1964.89|1983.98|1963.98|14
1640855020000|2021-12-30 09:03:40|1984.82|1964.82|1984.73|1964.73|1984.91|1964.91|1984.73|1964.73|22
1640855030000|2021-12-30 09:03:50|1984.78|1964.78|1984.81|1964.81|1984.87|1964.87|1984.67|1964.67|19
1640855040000|2021-12-30 09:04:00|1984.72|1964.72|1984.45|1964.45|1984.73|1964.73|1984.45|1964.45|15
1640855050000|2021-12-30 09:04:10|1984.39|1964.39|1984.55|1964.55|1984.71|1964.71|1984.28|1964.28|24
1640855060000|2021-12-30 09:04:20|1984.54|1964.54|1984.55|1964.55|1984.55|1964.55|1984.08|1964.08|25
1640855070000|2021-12-30 09:04:30|1984.52|1964.52|1983.74|1963.74|1984.52|1964.52|1983.74|1963.74|9
1640855080000|2021-12-30 09:04:40|1983.76|1963.76|1985.92|1965.92|1985.93|1965.93|1983.76|1963.76|21
1640855090000|2021-12-30 09:04:50|1985.88|1965.88|1985.54|1965.54|1985.88|1965.88|1985.5|1965.5|21
1640855100000|2021-12-30 09:05:00|1985.56|1965.56|1985.71|1965.71|1986.28|1966.28|1985.53|1965.53|22
1640855110000|2021-12-30 09:05:10|1985.7|1965.7|1985.75|1965.75|1985.77|1965.77|1985.7|1965.7|17
1640855120000|2021-12-30 09:05:20|1985.68|1965.68|1982.54|1962.54|1985.68|1965.68|1982.54|1962.54|26
1640855130000|2021-12-30 09:05:30|1982.71|1962.71|1983.44|1963.44|1983.64|1963.64|1982.54|1962.54|32
1640855140000|2021-12-30 09:05:40|1983.45|1963.45|1983.2|1963.2|1983.5|1963.5|1983.2|1963.2|13
1640855150000|2021-12-30 09:05:50|1983.28|1963.28|1984.72|1964.72|1984.84|1964.84|1983.24|1963.24|23
1640855160000|2021-12-30 09:06:00|1984.73|1964.73|1984.86|1964.86|1984.91|1964.91|1984.73|1964.73|24
1640855170000|2021-12-30 09:06:10|1984.88|1964.88|1985.13|1965.13|1986.01|1966.01|1984.67|1964.67|28
1640855180000|2021-12-30 09:06:20|1985.14|1965.14|1986.85|1966.85|1986.85|1966.85|1985.14|1965.14|10
1640855190000|2021-12-30 09:06:30|1986.9|1966.9|1987.14|1967.14|1987.33|1967.33|1986.85|1966.85|7
1640855200000|2021-12-30 09:06:40|1987.15|1967.15|1986.67|1966.67|1987.15|1967.15|1986.67|1966.67|4
1640855210000|2021-12-30 09:06:50|1986.68|1966.68|1985.55|1965.55|1986.72|1966.72|1985.42|1965.42|18
1640855220000|2021-12-30 09:07:00|1985.49|1965.49|1985.94|1965.94|1986.04|1966.04|1985.24|1965.24|27
1640855230000|2021-12-30 09:07:10|1986|1966|1986.13|1966.13|1986.18|1966.18|1985.9|1965.9|23
1640855240000|2021-12-30 09:07:20|1986.12|1966.12|1986.14|1966.14|1986.14|1966.14|1985.98|1965.98|16
1640855250000|2021-12-30 09:07:30|1986.15|1966.15|1988.28|1968.28|1988.28|1968.28|1986.08|1966.08|23
1640855260000|2021-12-30 09:07:40|1988.3|1968.3|1988.52|1968.52|1989.21|1969.21|1988.3|1968.3|27
1640855270000|2021-12-30 09:07:50|1988.54|1968.54|1988.36|1968.36|1988.59|1968.59|1988.35|1968.35|18
1640855280000|2021-12-30 09:08:00|1988.35|1968.35|1988.37|1968.37|1988.46|1968.46|1988.35|1968.35|26
1640855290000|2021-12-30 09:08:10|1988.38|1968.38|1988.37|1968.37|1988.45|1968.45|1988.34|1968.34|24
1640855300000|2021-12-30 09:08:20|1988.38|1968.38|1987.02|1967.02|1988.38|1968.38|1987.02|1967.02|19
1640855310000|2021-12-30 09:08:30|1987.01|1967.01|1985.44|1965.44|1987.01|1967.01|1985.44|1965.44|18
1640855320000|2021-12-30 09:08:40|1985.45|1965.45|1985.45|1965.45|1985.53|1965.53|1985.37|1965.37|24
1640855330000|2021-12-30 09:08:50|1985.5|1965.5|1985.46|1965.46|1985.52|1965.52|1985.45|1965.45|16
1640855340000|2021-12-30 09:09:00|1985.47|1965.47|1984.88|1964.88|1985.54|1965.54|1984.88|1964.88|23
1640855350000|2021-12-30 09:09:10|1984.73|1964.73|1983.99|1963.99|1984.81|1964.81|1983.99|1963.99|17
1640855360000|2021-12-30 09:09:20|1983.91|1963.91|1985.27|1965.27|1985.37|1965.37|1983.78|1963.78|28
1640855370000|2021-12-30 09:09:30|1985.28|1965.28|1985.41|1965.41|1985.46|1965.46|1985.17|1965.17|24
1640855380000|2021-12-30 09:09:40|1985.5|1965.5|1987.73|1967.73|1988.3|1968.3|1985.41|1965.41|31
1640855390000|2021-12-30 09:09:50|1987.48|1967.48|1987.74|1967.74|1988.04|1968.04|1987.43|1967.43|30
1640855400000|2021-12-30 09:10:00|1987.68|1967.68|1987.38|1967.38|1987.69|1967.69|1987.34|1967.34|21
1640855410000|2021-12-30 09:10:10|1987.39|1967.39|1987.44|1967.44|1987.46|1967.46|1987.37|1967.37|15
1640855420000|2021-12-30 09:10:20|1987.45|1967.45|1987.5|1967.5|1988.05|1968.05|1987.4|1967.4|29
1640855430000|2021-12-30 09:10:30|1987.48|1967.48|1987.36|1967.36|1987.99|1967.99|1987.36|1967.36|19
1640855440000|2021-12-30 09:10:40|1987.35|1967.35|1987.59|1967.59|1987.6|1967.6|1987.35|1967.35|21
1640855450000|2021-12-30 09:10:50|1987.6|1967.6|1987.36|1967.36|1987.6|1967.6|1987.36|1967.36|16
1640855460000|2021-12-30 09:11:00|1987.38|1967.38|1987.31|1967.31|1987.39|1967.39|1987.31|1967.31|20
1640855470000|2021-12-30 09:11:10|1987.32|1967.32|1987.31|1967.31|1987.32|1967.32|1987.31|1967.31|4
1640855480000|2021-12-30 09:11:20|1987.32|1967.32|1987.42|1967.42|1987.47|1967.47|1987.31|1967.31|9
1640855490000|2021-12-30 09:11:30|1987.45|1967.45|1987.48|1967.48|1987.48|1967.48|1987.3|1967.3|21
1640855500000|2021-12-30 09:11:40|1987.49|1967.49|1987.45|1967.45|1987.55|1967.55|1987.4|1967.4|17
1640855510000|2021-12-30 09:11:50|1987.46|1967.46|1987.48|1967.48|1987.49|1967.49|1987.45|1967.45|14
1640855520000|2021-12-30 09:12:00|1987.49|1967.49|1987.46|1967.46|1987.64|1967.64|1987.33|1967.33|13
1640855530000|2021-12-30 09:12:10|1987.44|1967.44|1987.52|1967.52|1987.52|1967.52|1986.8|1966.8|20
1640855540000|2021-12-30 09:12:20|1987.5|1967.5|1987.51|1967.51|1987.63|1967.63|1987.49|1967.49|6
1640855550000|2021-12-30 09:12:30|1987.49|1967.49|1987.5|1967.5|1987.51|1967.51|1987.49|1967.49|8
1640855560000|2021-12-30 09:12:40|1987.68|1967.68|1987.5|1967.5|1987.96|1967.96|1987.5|1967.5|19
1640855570000|2021-12-30 09:12:50|1987.51|1967.51|1987.94|1967.94|1987.96|1967.96|1987.5|1967.5|8
1640855580000|2021-12-30 09:13:00|1987.91|1967.91|1987.94|1967.94|1988.01|1968.01|1987.91|1967.91|16
1640855590000|2021-12-30 09:13:10|1987.98|1967.98|1988.47|1968.47|1988.47|1968.47|1987.97|1967.97|15
1640855600000|2021-12-30 09:13:20|1988.91|1968.91|1988.52|1968.52|1988.91|1968.91|1988.27|1968.27|11
1640855610000|2021-12-30 09:13:30|1988.6|1968.6|1988.47|1968.47|1988.94|1968.94|1988.46|1968.46|21
1640855620000|2021-12-30 09:13:40|1988.5|1968.5|1988.5|1968.5|1988.53|1968.53|1988.5|1968.5|3
1640855630000|2021-12-30 09:13:50|1988.53|1968.53|1988.51|1968.51|1988.53|1968.53|1988.5|1968.5|6
1640855640000|2021-12-30 09:14:00|1988.5|1968.5|1988.51|1968.51|1988.51|1968.51|1988.5|1968.5|2
1640855650000|2021-12-30 09:14:10|1988.5|1968.5|1988.53|1968.53|1988.53|1968.53|1988.5|1968.5|5
1640855660000|2021-12-30 09:14:20|1988.54|1968.54|1988.53|1968.53|1988.54|1968.54|1988.53|1968.53|2
1640855670000|2021-12-30 09:14:30|1988.51|1968.51|1988.51|1968.51|1988.51|1968.51|1988.51|1968.51|1
1640855690000|2021-12-30 09:14:50|1988.53|1968.53|1988.51|1968.51|1988.53|1968.53|1988.51|1968.51|2
1640855700000|2021-12-30 09:15:00|1988.5|1968.5|1988.51|1968.51|1988.54|1968.54|1987.6|1967.6|7
1640855720000|2021-12-30 09:15:20|1988.52|1968.52|1989.09|1969.09|1989.12|1969.12|1988.52|1968.52|12
1640855730000|2021-12-30 09:15:30|1989.07|1969.07|1989.07|1969.07|1989.2|1969.2|1989.04|1969.04|13
1640855740000|2021-12-30 09:15:40|1989.04|1969.04|1988.5|1968.5|1989.09|1969.09|1988.5|1968.5|19
1640855760000|2021-12-30 09:16:00|1988.71|1968.71|1988.58|1968.58|1988.71|1968.71|1988.5|1968.5|5
1640855770000|2021-12-30 09:16:10|1988.62|1968.62|1988.59|1968.59|1988.62|1968.62|1988.58|1968.58|4
1640855780000|2021-12-30 09:16:20|1988.74|1968.74|1988.59|1968.59|1988.74|1968.74|1988.59|1968.59|4
1640855790000|2021-12-30 09:16:30|1988.6|1968.6|1989.33|1969.33|1989.33|1969.33|1988.59|1968.59|11
1640855800000|2021-12-30 09:16:40|1989.45|1969.45|1989.34|1969.34|1989.47|1969.47|1989.33|1969.33|11
1640855810000|2021-12-30 09:16:50|1989.47|1969.47|1989.39|1969.39|1989.47|1969.47|1989.34|1969.34|4
1640855820000|2021-12-30 09:17:00|1990.23|1970.23|1990.33|1970.33|1990.79|1970.79|1990.23|1970.23|17
1640855830000|2021-12-30 09:17:10|1990.37|1970.37|1990.39|1970.39|1990.39|1970.39|1990.27|1970.27|10
1640855850000|2021-12-30 09:17:30|1990.29|1970.29|1990.36|1970.36|1990.36|1970.36|1990.29|1970.29|4
1640855860000|2021-12-30 09:17:40|1990.38|1970.38|1990.5|1970.5|1990.5|1970.5|1990.38|1970.38|3
1640855870000|2021-12-30 09:17:50|1990.46|1970.46|1990.82|1970.82|1990.82|1970.82|1990.46|1970.46|8
1640855880000|2021-12-30 09:18:00|1990.92|1970.92|1989.1|1969.1|1990.92|1970.92|1989.02|1969.02|13
1640855890000|2021-12-30 09:18:10|1989.02|1969.02|1989.47|1969.47|1989.47|1969.47|1988.94|1968.94|23
1640855900000|2021-12-30 09:18:20|1989.48|1969.48|1990.28|1970.28|1990.35|1970.35|1989.29|1969.29|16
1640855910000|2021-12-30 09:18:30|1990.23|1970.23|1990.31|1970.31|1990.35|1970.35|1990.05|1970.05|22
1640855920000|2021-12-30 09:18:40|1990.25|1970.25|1990.25|1970.25|1990.27|1970.27|1990.04|1970.04|14
1640855930000|2021-12-30 09:18:50|1990.11|1970.11|1990.27|1970.27|1990.29|1970.29|1990.05|1970.05|15
1640855940000|2021-12-30 09:19:00|1990.31|1970.31|1990.27|1970.27|1990.31|1970.31|1990.27|1970.27|8
1640855950000|2021-12-30 09:19:10|1990.29|1970.29|1990.43|1970.43|1990.43|1970.43|1990.29|1970.29|2
1640855990000|2021-12-30 09:19:50|1990.32|1970.32|1990.43|1970.43|1990.43|1970.43|1990.25|1970.25|6
1640856000000|2021-12-30 09:20:00|1990.32|1970.32|1989.43|1969.43|1990.32|1970.32|1989.09|1969.09|12
1640856010000|2021-12-30 09:20:10|1989.5|1969.5|1989.43|1969.43|1989.5|1969.5|1989.25|1969.25|11
1640856020000|2021-12-30 09:20:20|1989.41|1969.41|1989.39|1969.39|1989.41|1969.41|1989.36|1969.36|4
1640856030000|2021-12-30 09:20:30|1989.36|1969.36|1989.36|1969.36|1989.36|1969.36|1989.35|1969.35|3
1640856040000|2021-12-30 09:20:40|1989.43|1969.43|1988.93|1968.93|1989.43|1969.43|1988.93|1968.93|2
1640856050000|2021-12-30 09:20:50|1988.71|1968.71|1989.49|1969.49|1989.49|1969.49|1988.57|1968.57|7
1640856060000|2021-12-30 09:21:00|1989.48|1969.48|1989.47|1969.47|1989.48|1969.48|1989.47|1969.47|2
1640856070000|2021-12-30 09:21:10|1989.36|1969.36|1989.36|1969.36|1989.36|1969.36|1989.21|1969.21|3
1640856080000|2021-12-30 09:21:20|1989.18|1969.18|1989.5|1969.5|1989.56|1969.56|1988.81|1968.81|22
1640856090000|2021-12-30 09:21:30|1989.51|1969.51|1989.51|1969.51|1989.53|1969.53|1989.5|1969.5|7
1640856110000|2021-12-30 09:21:50|1989.46|1969.46|1989.45|1969.45|1989.46|1969.46|1989.45|1969.45|2
1640856120000|2021-12-30 09:22:00|1989.47|1969.47|1990.42|1970.42|1990.6|1970.6|1989.47|1969.47|11
1640856130000|2021-12-30 09:22:10|1990.43|1970.43|1990.43|1970.43|1990.5|1970.5|1990.43|1970.43|9
1640856140000|2021-12-30 09:22:20|1990.44|1970.44|1990.43|1970.43|1990.44|1970.44|1990.29|1970.29|4
1640856150000|2021-12-30 09:22:30|1990.45|1970.45|1990.43|1970.43|1990.45|1970.45|1990.43|1970.43|2
1640856160000|2021-12-30 09:22:40|1990.44|1970.44|1989.53|1969.53|1990.44|1970.44|1989.5|1969.5|7
1640856170000|2021-12-30 09:22:50|1989.7|1969.7|1989.51|1969.51|1989.7|1969.7|1989.51|1969.51|4
1640856180000|2021-12-30 09:23:00|1989.43|1969.43|1989.5|1969.5|1989.5|1969.5|1989.43|1969.43|4
1640856190000|2021-12-30 09:23:10|1989.62|1969.62|1990.47|1970.47|1990.47|1970.47|1989.62|1969.62|11
1640856200000|2021-12-30 09:23:20|1990.43|1970.43|1990.43|1970.43|1990.46|1970.46|1990.43|1970.43|13
1640856210000|2021-12-30 09:23:30|1990.44|1970.44|1989.64|1969.64|1990.47|1970.47|1989.64|1969.64|18
1640856220000|2021-12-30 09:23:40|1989.65|1969.65|1990.42|1970.42|1990.42|1970.42|1989.65|1969.65|10
1640856230000|2021-12-30 09:23:50|1990.4|1970.4|1989.97|1969.97|1990.42|1970.42|1989.97|1969.97|15
1640856240000|2021-12-30 09:24:00|1990.03|1970.03|1990.15|1970.15|1990.21|1970.21|1990.01|1970.01|16
1640856250000|2021-12-30 09:24:10|1990.1|1970.1|1990.13|1970.13|1990.15|1970.15|1990.1|1970.1|9
1640856260000|2021-12-30 09:24:20|1990.14|1970.14|1990.14|1970.14|1990.17|1970.17|1990.08|1970.08|13
1640856270000|2021-12-30 09:24:30|1990.12|1970.12|1988.8|1968.8|1990.15|1970.15|1988.74|1968.74|16
1640856280000|2021-12-30 09:24:40|1988.75|1968.75|1989.86|1969.86|1990.32|1970.32|1988.75|1968.75|29
1640856290000|2021-12-30 09:24:50|1989.79|1969.79|1989.95|1969.95|1990.45|1970.45|1989.68|1969.68|26
1640856300000|2021-12-30 09:25:00|1990.22|1970.22|1989.97|1969.97|1990.4|1970.4|1989.72|1969.72|32
1640856310000|2021-12-30 09:25:10|1990.06|1970.06|1990.28|1970.28|1990.32|1970.32|1989.91|1969.91|23
1640856320000|2021-12-30 09:25:20|1990.29|1970.29|1990.33|1970.33|1990.33|1970.33|1990.28|1970.28|15
1640856330000|2021-12-30 09:25:30|1990.32|1970.32|1990.18|1970.18|1990.33|1970.33|1990.18|1970.18|4
1640856340000|2021-12-30 09:25:40|1990.28|1970.28|1990.41|1970.41|1990.56|1970.56|1990.11|1970.11|22
1640856350000|2021-12-30 09:25:50|1990.42|1970.42|1990.48|1970.48|1990.58|1970.58|1990.42|1970.42|14
1640856360000|2021-12-30 09:26:00|1990.5|1970.5|1990.34|1970.34|1990.7|1970.7|1990.34|1970.34|5
1640856370000|2021-12-30 09:26:10|1990.32|1970.32|1990.36|1970.36|1990.38|1970.38|1990.08|1970.08|24
1640856380000|2021-12-30 09:26:20|1990.35|1970.35|1990.33|1970.33|1990.45|1970.45|1990.32|1970.32|14
1640856390000|2021-12-30 09:26:30|1990.36|1970.36|1990.36|1970.36|1990.36|1970.36|1990.35|1970.35|5
1640856400000|2021-12-30 09:26:40|1990.48|1970.48|1990.62|1970.62|1990.62|1970.62|1990.48|1970.48|2
1640856410000|2021-12-30 09:26:50|1990.67|1970.67|1990.81|1970.81|1990.85|1970.85|1990.67|1970.67|14
1640856420000|2021-12-30 09:27:00|1990.85|1970.85|1990.85|1970.85|1990.85|1970.85|1990.8|1970.8|8
1640856430000|2021-12-30 09:27:10|1990.81|1970.81|1990.37|1970.37|1990.85|1970.85|1990.36|1970.36|19
1640856440000|2021-12-30 09:27:20|1990.39|1970.39|1990.46|1970.46|1990.46|1970.46|1990.38|1970.38|17
1640856450000|2021-12-30 09:27:30|1990.45|1970.45|1990.57|1970.57|1990.59|1970.59|1990.41|1970.41|15
1640856460000|2021-12-30 09:27:40|1990.55|1970.55|1990.52|1970.52|1990.68|1970.68|1990.5|1970.5|20
1640856470000|2021-12-30 09:27:50|1990.51|1970.51|1990.82|1970.82|1990.84|1970.84|1990.51|1970.51|19
1640856480000|2021-12-30 09:28:00|1990.81|1970.81|1990.85|1970.85|1990.85|1970.85|1990.69|1970.69|14
1640856490000|2021-12-30 09:28:10|1990.83|1970.83|1990.87|1970.87|1990.93|1970.93|1990.63|1970.63|8
1640856500000|2021-12-30 09:28:20|1990.75|1970.75|1990.75|1970.75|1990.75|1970.75|1990.75|1970.75|1
1640856510000|2021-12-30 09:28:30|1990.68|1970.68|1990.87|1970.87|1990.87|1970.87|1990.68|1970.68|2
1640856550000|2021-12-30 09:29:10|1990.8|1970.8|1990.85|1970.85|1990.85|1970.85|1990.8|1970.8|2
1640856560000|2021-12-30 09:29:20|1990.81|1970.81|1990.85|1970.85|1990.85|1970.85|1990.8|1970.8|10
1640856570000|2021-12-30 09:29:30|1990.94|1970.94|1991.49|1971.49|1991.49|1971.49|1990.94|1970.94|5
1640856590000|2021-12-30 09:29:50|1991.51|1971.51|1992.36|1972.36|1992.62|1972.62|1991.51|1971.51|24
1640856600000|2021-12-30 09:30:00|1992.45|1972.45|1993.09|1973.09|1993.17|1973.17|1992.45|1972.45|28
1640856610000|2021-12-30 09:30:10|1993.1|1973.1|1993.13|1973.13|1993.18|1973.18|1993.08|1973.08|10
1640856620000|2021-12-30 09:30:20|1993.15|1973.15|1993.29|1973.29|1993.29|1973.29|1993.15|1973.15|13
1640856630000|2021-12-30 09:30:30|1993.21|1973.21|1992.5|1972.5|1993.21|1973.21|1992.15|1972.15|24
1640856640000|2021-12-30 09:30:40|1992.44|1972.44|1992.5|1972.5|1992.55|1972.55|1992.44|1972.44|7
1640856650000|2021-12-30 09:30:50|1992.41|1972.41|1992.47|1972.47|1992.47|1972.47|1992.41|1972.41|2
1640856660000|2021-12-30 09:31:00|1992.5|1972.5|1993.38|1973.38|1993.39|1973.39|1992.5|1972.5|11
1640856670000|2021-12-30 09:31:10|1993.35|1973.35|1993.5|1973.5|1993.5|1973.5|1993.35|1973.35|7
1640856680000|2021-12-30 09:31:20|1993.43|1973.43|1993.5|1973.5|1993.5|1973.5|1993.43|1973.43|7
1640856690000|2021-12-30 09:31:30|1993.42|1973.42|1993.28|1973.28|1993.42|1973.42|1993.27|1973.27|16
1640856700000|2021-12-30 09:31:40|1992.55|1972.55|1991.74|1971.74|1992.76|1972.76|1991.74|1971.74|15
1640856710000|2021-12-30 09:31:50|1991.75|1971.75|1990.85|1970.85|1991.75|1971.75|1990.85|1970.85|16
1640856720000|2021-12-30 09:32:00|1990.81|1970.81|1990.53|1970.53|1990.81|1970.81|1990.52|1970.52|4
1640856730000|2021-12-30 09:32:10|1990.56|1970.56|1990.14|1970.14|1990.56|1970.56|1990.14|1970.14|4
1640856740000|2021-12-30 09:32:20|1990.2|1970.2|1990.23|1970.23|1990.24|1970.24|1990.2|1970.2|4
1640856750000|2021-12-30 09:32:30|1990.21|1970.21|1990.35|1970.35|1990.35|1970.35|1990.21|1970.21|9
1640856760000|2021-12-30 09:32:40|1990.33|1970.33|1990.41|1970.41|1990.46|1970.46|1990.33|1970.33|11
1640856770000|2021-12-30 09:32:50|1990.6|1970.6|1990.5|1970.5|1990.6|1970.6|1990.44|1970.44|9
1640856780000|2021-12-30 09:33:00|1990.41|1970.41|1990.69|1970.69|1990.71|1970.71|1990.41|1970.41|6
1640856790000|2021-12-30 09:33:10|1990.75|1970.75|1991.31|1971.31|1991.44|1971.44|1990.75|1970.75|17
1640856800000|2021-12-30 09:33:20|1991.34|1971.34|1991.33|1971.33|1991.44|1971.44|1991.29|1971.29|12
1640856810000|2021-12-30 09:33:30|1991.31|1971.31|1991.75|1971.75|1991.75|1971.75|1991.31|1971.31|11
1640856820000|2021-12-30 09:33:40|1991.61|1971.61|1991.61|1971.61|1991.75|1971.75|1991.61|1971.61|5
1640856830000|2021-12-30 09:33:50|1991.63|1971.63|1991.63|1971.63|1991.75|1971.75|1991.61|1971.61|9
1640856840000|2021-12-30 09:34:00|1991.6|1971.6|1991.75|1971.75|1991.75|1971.75|1991.5|1971.5|10
1640856850000|2021-12-30 09:34:10|1991.5|1971.5|1991.53|1971.53|1991.75|1971.75|1991.5|1971.5|13
1640856860000|2021-12-30 09:34:20|1991.55|1971.55|1991.45|1971.45|1991.55|1971.55|1991.42|1971.42|12
1640856880000|2021-12-30 09:34:40|1991.56|1971.56|1991.45|1971.45|1991.56|1971.56|1991.45|1971.45|6
1640856890000|2021-12-30 09:34:50|1991.46|1971.46|1991.44|1971.44|1991.5|1971.5|1991.42|1971.42|12
1640856900000|2021-12-30 09:35:00|1991.4|1971.4|1991.41|1971.41|1991.5|1971.5|1991.38|1971.38|7
1640856930000|2021-12-30 09:35:30|1991.39|1971.39|1991.14|1971.14|1991.39|1971.39|1990.92|1970.92|4
1640856940000|2021-12-30 09:35:40|1991.23|1971.23|1990.98|1970.98|1991.23|1971.23|1990.98|1970.98|6
1640856950000|2021-12-30 09:35:50|1990.95|1970.95|1990.93|1970.93|1990.95|1970.95|1990.86|1970.86|4
1640856970000|2021-12-30 09:36:10|1990.78|1970.78|1990.78|1970.78|1990.78|1970.78|1990.78|1970.78|1
1640856980000|2021-12-30 09:36:20|1990.68|1970.68|1990.64|1970.64|1990.68|1970.68|1990.64|1970.64|3
1640857000000|2021-12-30 09:36:40|1990.61|1970.61|1990.6|1970.6|1990.61|1970.61|1990.5|1970.5|4
1640857010000|2021-12-30 09:36:50|1990.55|1970.55|1990.6|1970.6|1990.6|1970.6|1990.55|1970.55|2
1640857030000|2021-12-30 09:37:10|1990.61|1970.61|1990.61|1970.61|1990.65|1970.65|1990.61|1970.61|5
1640857040000|2021-12-30 09:37:20|1990.59|1970.59|1990.59|1970.59|1990.59|1970.59|1990.59|1970.59|1
1640857050000|2021-12-30 09:37:30|1990.61|1970.61|1990.37|1970.37|1990.61|1970.61|1990.37|1970.37|2
1640857060000|2021-12-30 09:37:40|1990.4|1970.4|1991.52|1971.52|1991.66|1971.66|1990.4|1970.4|29
1640857070000|2021-12-30 09:37:50|1991.5|1971.5|1991.52|1971.52|1991.63|1971.63|1991.45|1971.45|16
1640857080000|2021-12-30 09:38:00|1991.55|1971.55|1991.55|1971.55|1991.56|1971.56|1991.55|1971.55|7
1640857090000|2021-12-30 09:38:10|1991.56|1971.56|1991.55|1971.55|1991.56|1971.56|1991.53|1971.53|7
1640857100000|2021-12-30 09:38:20|1991.54|1971.54|1991.54|1971.54|1991.55|1971.55|1991.54|1971.54|11
1640857110000|2021-12-30 09:38:30|1991.55|1971.55|1991.55|1971.55|1991.56|1971.56|1991.54|1971.54|13
1640857120000|2021-12-30 09:38:40|1991.56|1971.56|1991.56|1971.56|1991.56|1971.56|1991.5|1971.5|7
1640857130000|2021-12-30 09:38:50|1991.5|1971.5|1991.5|1971.5|1991.57|1971.57|1991.5|1971.5|7
1640857140000|2021-12-30 09:39:00|1991.47|1971.47|1990.83|1970.83|1991.5|1971.5|1990.72|1970.72|10
1640857150000|2021-12-30 09:39:10|1991.45|1971.45|1992.21|1972.21|1992.21|1972.21|1991.37|1971.37|10
1640857170000|2021-12-30 09:39:30|1992.47|1972.47|1992.54|1972.54|1992.54|1972.54|1992.47|1972.47|3
1640857180000|2021-12-30 09:39:40|1992.75|1972.75|1993.87|1973.87|1993.97|1973.97|1992.75|1972.75|21
1640857190000|2021-12-30 09:39:50|1994.02|1974.02|1994.05|1974.05|1994.47|1974.47|1994.02|1974.02|23
1640857200000|2021-12-30 09:40:00|1994.13|1974.13|1994.44|1974.44|1994.44|1974.44|1994.05|1974.05|33
1640857210000|2021-12-30 09:40:10|1994.28|1974.28|1994.49|1974.49|1994.7|1974.7|1994.28|1974.28|18
1640857220000|2021-12-30 09:40:20|1994.63|1974.63|1994.45|1974.45|1994.67|1974.67|1994.33|1974.33|13
1640857230000|2021-12-30 09:40:30|1994.38|1974.38|1994.52|1974.52|1994.54|1974.54|1994.28|1974.28|13
1640857240000|2021-12-30 09:40:40|1994.53|1974.53|1994.91|1974.91|1994.91|1974.91|1994.53|1974.53|11
1640857250000|2021-12-30 09:40:50|1994.94|1974.94|1994.84|1974.84|1994.94|1974.94|1994.81|1974.81|8
1640857260000|2021-12-30 09:41:00|1994.88|1974.88|1994.93|1974.93|1994.93|1974.93|1994.75|1974.75|8
1640857270000|2021-12-30 09:41:10|1995.16|1975.16|1996.16|1976.16|1996.16|1976.16|1995.16|1975.16|3
1640857280000|2021-12-30 09:41:20|1996.21|1976.21|1996.03|1976.03|1996.21|1976.21|1996.03|1976.03|2
1640857290000|2021-12-30 09:41:30|1996|1976|1995.92|1975.92|1996.15|1976.15|1995.87|1975.87|8
1640857300000|2021-12-30 09:41:40|1995.87|1975.87|1997.9|1977.9|1998.1|1978.1|1995.87|1975.87|34
1640857310000|2021-12-30 09:41:50|1997.68|1977.68|1997.67|1977.67|1997.72|1977.72|1997.43|1977.43|11
1640857320000|2021-12-30 09:42:00|1997.57|1977.57|1997.57|1977.57|1997.57|1977.57|1997.57|1977.57|1
1640857330000|2021-12-30 09:42:10|1997.6|1977.6|1998.13|1978.13|1998.22|1978.22|1997.57|1977.57|6
1640857340000|2021-12-30 09:42:20|1998.25|1978.25|1997.98|1977.98|1998.25|1978.25|1997.98|1977.98|4
1640857350000|2021-12-30 09:42:30|1997.93|1977.93|1997.98|1977.98|1997.98|1977.98|1997.93|1977.93|2
1640857360000|2021-12-30 09:42:40|1997.9|1977.9|1998.51|1978.51|1998.51|1978.51|1997.9|1977.9|15
1640857370000|2021-12-30 09:42:50|1999.12|1979.12|1999.13|1979.13|1999.19|1979.19|1998.99|1978.99|10
1640857390000|2021-12-30 09:43:10|1999.19|1979.19|1998.72|1978.72|1999.19|1979.19|1998.68|1978.68|25
1640857400000|2021-12-30 09:43:20|1998.76|1978.76|1998.45|1978.45|1998.92|1978.92|1998.45|1978.45|24
1640857410000|2021-12-30 09:43:30|1998.12|1978.12|1998.15|1978.15|1998.47|1978.47|1998.12|1978.12|11
1640857420000|2021-12-30 09:43:40|1998.39|1978.39|1998.38|1978.38|1998.5|1978.5|1998.36|1978.36|8
1640857430000|2021-12-30 09:43:50|1998.12|1978.12|1998.38|1978.38|1998.47|1978.47|1998.12|1978.12|5
1640857440000|2021-12-30 09:44:00|1998.47|1978.47|1998.91|1978.91|1999.27|1979.27|1998.31|1978.31|16
1640857450000|2021-12-30 09:44:10|1999.08|1979.08|1999.23|1979.23|1999.25|1979.25|1998.79|1978.79|16
1640857460000|2021-12-30 09:44:20|1999.25|1979.25|1999.19|1979.19|1999.28|1979.28|1998.96|1978.96|22
1640857470000|2021-12-30 09:44:30|1999.14|1979.14|1999.08|1979.08|1999.25|1979.25|1999|1979|12
1640857480000|2021-12-30 09:44:40|1999.07|1979.07|1999.19|1979.19|1999.19|1979.19|1998.97|1978.97|12
1640857490000|2021-12-30 09:44:50|1999.18|1979.18|1999.28|1979.28|1999.28|1979.28|1999.17|1979.17|5
1640857500000|2021-12-30 09:45:00|1999.27|1979.27|1999.09|1979.09|1999.28|1979.28|1999.09|1979.09|10
1640857510000|2021-12-30 09:45:10|1999.2|1979.2|1999.28|1979.28|1999.28|1979.28|1998.98|1978.98|12
1640857520000|2021-12-30 09:45:20|1999.56|1979.56|1999.56|1979.56|1999.56|1979.56|1999.56|1979.56|1
1640857530000|2021-12-30 09:45:30|1999.49|1979.49|1999.56|1979.56|1999.56|1979.56|1998.62|1978.62|5
1640857550000|2021-12-30 09:45:50|1999.71|1979.71|2000.32|1980.32|2000.32|1980.32|1999.71|1979.71|3
1640857560000|2021-12-30 09:46:00|2000.18|1980.18|2000.11|1980.11|2000.18|1980.18|2000.1|1980.1|5
1640857570000|2021-12-30 09:46:10|2000.14|1980.14|2000.14|1980.14|2000.18|1980.18|2000.14|1980.14|3
1640857580000|2021-12-30 09:46:20|2000.16|1980.16|2000.28|1980.28|2000.28|1980.28|2000.15|1980.15|9
1640857590000|2021-12-30 09:46:30|2000.27|1980.27|2000.86|1980.86|2000.86|1980.86|2000.27|1980.27|6
1640857600000|2021-12-30 09:46:40|2000.77|1980.77|2001.43|1981.43|2001.44|1981.44|2000.77|1980.77|11
1640857610000|2021-12-30 09:46:50|2001.36|1981.36|2002.83|1982.83|2002.83|1982.83|2001.36|1981.36|13
1640857620000|2021-12-30 09:47:00|2002.8|1982.8|2002.8|1982.8|2002.86|1982.86|2002.8|1982.8|10
1640857630000|2021-12-30 09:47:10|2002.83|1982.83|2003.11|1983.11|2004.12|1984.12|2002.83|1982.83|28
1640857640000|2021-12-30 09:47:20|2003.14|1983.14|2002.8|1982.8|2003.22|1983.22|2002.8|1982.8|11
1640857650000|2021-12-30 09:47:30|2002.87|1982.87|2003.08|1983.08|2003.08|1983.08|2002.87|1982.87|9
1640857660000|2021-12-30 09:47:40|2003.07|1983.07|2003.25|1983.25|2003.25|1983.25|2003.07|1983.07|4
1640857670000|2021-12-30 09:47:50|2003.3|1983.3|2003.05|1983.05|2003.3|1983.3|2003.05|1983.05|2
1640857680000|2021-12-30 09:48:00|2002.85|1982.85|2002.75|1982.75|2002.85|1982.85|2002.75|1982.75|2
1640857690000|2021-12-30 09:48:10|2002.76|1982.76|2002.11|1982.11|2002.76|1982.76|2002.11|1982.11|13
1640857700000|2021-12-30 09:48:20|2001.98|1981.98|2001.46|1981.46|2001.98|1981.98|2001.46|1981.46|11
1640857710000|2021-12-30 09:48:30|2001.5|1981.5|2001.48|1981.48|2001.51|1981.51|2001.43|1981.43|13
1640857720000|2021-12-30 09:48:40|2001.49|1981.49|2001.44|1981.44|2001.49|1981.49|2001.34|1981.34|9
1640857730000|2021-12-30 09:48:50|2001.39|1981.39|2000.57|1980.57|2001.39|1981.39|2000.53|1980.53|17
1640857740000|2021-12-30 09:49:00|2000.8|1980.8|1998.95|1978.95|2000.96|1980.96|1998.95|1978.95|20
1640857750000|2021-12-30 09:49:10|1998.75|1978.75|1997.64|1977.64|1998.82|1978.82|1997.6|1977.6|34
1640857760000|2021-12-30 09:49:20|1997.6|1977.6|1997.7|1977.7|1997.71|1977.71|1997.6|1977.6|21
1640857770000|2021-12-30 09:49:30|1997.66|1977.66|1997.68|1977.68|1997.71|1977.71|1997.63|1977.63|17
1640857780000|2021-12-30 09:49:40|1997.67|1977.67|1997.61|1977.61|1997.7|1977.7|1997.61|1977.61|20
1640857790000|2021-12-30 09:49:50|1997.62|1977.62|1997.51|1977.51|1997.65|1977.65|1997.51|1977.51|12
1640857800000|2021-12-30 09:50:00|1997.49|1977.49|1996.98|1976.98|1997.52|1977.52|1996.98|1976.98|15
1640857810000|2021-12-30 09:50:10|1996.91|1976.91|1996.89|1976.89|1997.13|1977.13|1996.83|1976.83|15
1640857820000|2021-12-30 09:50:20|1996.93|1976.93|1997.57|1977.57|1997.58|1977.58|1996.93|1976.93|14
1640857830000|2021-12-30 09:50:30|1997.56|1977.56|1995.25|1975.25|1997.58|1977.58|1995.25|1975.25|26
1640857840000|2021-12-30 09:50:40|1995.2|1975.2|1992.22|1972.22|1995.47|1975.47|1992.22|1972.22|36
1640857850000|2021-12-30 09:50:50|1992.03|1972.03|1988.7|1968.7|1992.26|1972.26|1988.62|1968.62|35
1640857860000|2021-12-30 09:51:00|1988.73|1968.73|1988.98|1968.98|1989.47|1969.47|1988.71|1968.71|28
1640857870000|2021-12-30 09:51:10|1989.16|1969.16|1988.81|1968.81|1989.18|1969.18|1988.81|1968.81|11
1640857880000|2021-12-30 09:51:20|1988.78|1968.78|1987.62|1967.62|1988.82|1968.82|1987.4|1967.4|22
1640857890000|2021-12-30 09:51:30|1985.45|1965.45|1983.08|1963.08|1985.45|1965.45|1983.08|1963.08|12
1640857900000|2021-12-30 09:51:40|1983.18|1963.18|1982.9|1962.9|1983.29|1963.29|1982.44|1962.44|25
1640857910000|2021-12-30 09:51:50|1983.2|1963.2|1983.09|1963.09|1983.41|1963.41|1982.88|1962.88|26
1640857920000|2021-12-30 09:52:00|1983.11|1963.11|1984.39|1964.39|1984.75|1964.75|1983.11|1963.11|29
1640857930000|2021-12-30 09:52:10|1984.46|1964.46|1985.51|1965.51|1985.93|1965.93|1984.35|1964.35|18
1640857940000|2021-12-30 09:52:20|1985.5|1965.5|1984.62|1964.62|1985.5|1965.5|1984.62|1964.62|16
1640857950000|2021-12-30 09:52:30|1984.64|1964.64|1984.14|1964.14|1984.65|1964.65|1984.14|1964.14|12
1640857960000|2021-12-30 09:52:40|1984.09|1964.09|1983.08|1963.08|1984.09|1964.09|1982.99|1962.99|22
1640857970000|2021-12-30 09:52:50|1983.05|1963.05|1982.99|1962.99|1983.2|1963.2|1982.99|1962.99|12
1640857980000|2021-12-30 09:53:00|1983.05|1963.05|1982.99|1962.99|1983.52|1963.52|1982.61|1962.61|18
1640857990000|2021-12-30 09:53:10|1983.01|1963.01|1984.33|1964.33|1984.45|1964.45|1982.87|1962.87|25
1640858000000|2021-12-30 09:53:20|1984.36|1964.36|1984.42|1964.42|1984.57|1964.57|1984.36|1964.36|15
1640858010000|2021-12-30 09:53:30|1984.43|1964.43|1984.56|1964.56|1984.67|1964.67|1984.42|1964.42|18
1640858020000|2021-12-30 09:53:40|1984.67|1964.67|1984.68|1964.68|1984.68|1964.68|1984.52|1964.52|17
1640858030000|2021-12-30 09:53:50|1984.69|1964.69|1985.88|1965.88|1985.95|1965.95|1984.5|1964.5|12
1640858040000|2021-12-30 09:54:00|1985.58|1965.58|1986.16|1966.16|1986.16|1966.16|1985.58|1965.58|12
1640858050000|2021-12-30 09:54:10|1986.17|1966.17|1987.56|1967.56|1988.05|1968.05|1986.17|1966.17|25
1640858060000|2021-12-30 09:54:20|1987.58|1967.58|1987|1967|1987.58|1967.58|1986.93|1966.93|15
1640858070000|2021-12-30 09:54:30|1987.45|1967.45|1986.07|1966.07|1987.49|1967.49|1986.07|1966.07|19
1640858080000|2021-12-30 09:54:40|1986.06|1966.06|1985.7|1965.7|1986.35|1966.35|1985.7|1965.7|8
1640858090000|2021-12-30 09:54:50|1985.51|1965.51|1985.15|1965.15|1985.79|1965.79|1985.14|1965.14|18
1640858100000|2021-12-30 09:55:00|1985.2|1965.2|1983.66|1963.66|1985.2|1965.2|1983.66|1963.66|25
1640858110000|2021-12-30 09:55:10|1983.63|1963.63|1984.43|1964.43|1984.6|1964.6|1983.63|1963.63|14
1640858120000|2021-12-30 09:55:20|1984.52|1964.52|1984.4|1964.4|1984.57|1964.57|1984.4|1964.4|20
1640858130000|2021-12-30 09:55:30|1984.37|1964.37|1982.67|1962.67|1985|1965|1982.67|1962.67|22
1640858140000|2021-12-30 09:55:40|1982.66|1962.66|1979.89|1959.89|1982.66|1962.66|1979.41|1959.41|36
1640858150000|2021-12-30 09:55:50|1980.03|1960.03|1981.67|1961.67|1981.67|1961.67|1979.85|1959.85|37
1640858160000|2021-12-30 09:56:00|1981.81|1961.81|1981.74|1961.74|1981.82|1961.82|1980.73|1960.73|26
1640858170000|2021-12-30 09:56:10|1981.72|1961.72|1982.61|1962.61|1982.61|1962.61|1981.57|1961.57|30
1640858180000|2021-12-30 09:56:20|1982.66|1962.66|1982.59|1962.59|1982.71|1962.71|1982.49|1962.49|26
1640858190000|2021-12-30 09:56:30|1982.6|1962.6|1982.6|1962.6|1982.61|1962.61|1982.49|1962.49|10
1640858200000|2021-12-30 09:56:40|1982.59|1962.59|1983.19|1963.19|1983.33|1963.33|1982.53|1962.53|17
1640858210000|2021-12-30 09:56:50|1983.24|1963.24|1983.49|1963.49|1983.52|1963.52|1983.24|1963.24|19
1640858220000|2021-12-30 09:57:00|1983.47|1963.47|1982.63|1962.63|1983.53|1963.53|1982.47|1962.47|18
1640858230000|2021-12-30 09:57:10|1982.49|1962.49|1981.85|1961.85|1982.49|1962.49|1981.85|1961.85|6
1640858240000|2021-12-30 09:57:20|1982.14|1962.14|1981.59|1961.59|1982.24|1962.24|1981.46|1961.46|15
1640858250000|2021-12-30 09:57:30|1981.46|1961.46|1980.44|1960.44|1981.53|1961.53|1979.9|1959.9|29
1640858260000|2021-12-30 09:57:40|1980.43|1960.43|1980.5|1960.5|1980.59|1960.59|1980.43|1960.43|14
1640858270000|2021-12-30 09:57:50|1980.49|1960.49|1980.54|1960.54|1980.56|1960.56|1980.41|1960.41|22
1640858280000|2021-12-30 09:58:00|1980.53|1960.53|1980.47|1960.47|1980.56|1960.56|1980.46|1960.46|23
1640858290000|2021-12-30 09:58:10|1980.5|1960.5|1981.37|1961.37|1981.45|1961.45|1980.5|1960.5|25
1640858300000|2021-12-30 09:58:20|1981.35|1961.35|1982.4|1962.4|1982.4|1962.4|1981.35|1961.35|23
1640858310000|2021-12-30 09:58:30|1982.54|1962.54|1982.47|1962.47|1982.54|1962.54|1982.33|1962.33|16
1640858320000|2021-12-30 09:58:40|1982.44|1962.44|1982.94|1962.94|1982.99|1962.99|1982.44|1962.44|11
1640858330000|2021-12-30 09:58:50|1982.54|1962.54|1982.56|1962.56|1982.71|1962.71|1982.46|1962.46|11
1640858340000|2021-12-30 09:59:00|1982.48|1962.48|1982.47|1962.47|1982.53|1962.53|1982.12|1962.12|18
1640858350000|2021-12-30 09:59:10|1982.3|1962.3|1982.49|1962.49|1983.07|1963.07|1982.3|1962.3|19
1640858360000|2021-12-30 09:59:20|1982.43|1962.43|1982.71|1962.71|1982.76|1962.76|1982.29|1962.29|16
1640858370000|2021-12-30 09:59:30|1982.59|1962.59|1982.97|1962.97|1983.16|1963.16|1982.54|1962.54|14
1640858380000|2021-12-30 09:59:40|1983.13|1963.13|1983.55|1963.55|1983.8|1963.8|1983.13|1963.13|14
1640858390000|2021-12-30 09:59:50|1983.51|1963.51|1983.46|1963.46|1983.54|1963.54|1983.44|1963.44|7
1640858400000|2021-12-30 10:00:00|1983.57|1963.57|1983.51|1963.51|1984.41|1964.41|1983.32|1963.32|13
1640858410000|2021-12-30 10:00:10|1983.6|1963.6|1985.45|1965.45|1985.61|1965.61|1983.6|1963.6|21
1640858420000|2021-12-30 10:00:20|1985.61|1965.61|1986.49|1966.49|1986.62|1966.62|1985.61|1965.61|12
1640858430000|2021-12-30 10:00:30|1986.62|1966.62|1986.39|1966.39|1986.62|1966.62|1986.39|1966.39|2
1640858440000|2021-12-30 10:00:40|1986.37|1966.37|1987|1967|1987.03|1967.03|1986.37|1966.37|8
1640858450000|2021-12-30 10:00:50|1987.12|1967.12|1986.74|1966.74|1987.26|1967.26|1986.74|1966.74|12
1640858460000|2021-12-30 10:01:00|1986.78|1966.78|1985.58|1965.58|1986.78|1966.78|1985.58|1965.58|23
1640858470000|2021-12-30 10:01:10|1985.29|1965.29|1984.13|1964.13|1985.34|1965.34|1984.09|1964.09|18
1640858480000|2021-12-30 10:01:20|1984.14|1964.14|1979.37|1959.37|1984.24|1964.24|1979.37|1959.37|30
1640858490000|2021-12-30 10:01:30|1979.42|1959.42|1980.03|1960.03|1980.49|1960.49|1979.18|1959.18|29
1640858500000|2021-12-30 10:01:40|1980.02|1960.02|1981.21|1961.21|1981.32|1961.32|1979.97|1959.97|20
1640858510000|2021-12-30 10:01:50|1981.25|1961.25|1979.26|1959.26|1981.25|1961.25|1978.68|1958.68|30
1640858520000|2021-12-30 10:02:00|1979.24|1959.24|1980.2|1960.2|1980.2|1960.2|1979.24|1959.24|26
1640858530000|2021-12-30 10:02:10|1979.86|1959.86|1980.75|1960.75|1981.04|1961.04|1979.75|1959.75|30
1640858540000|2021-12-30 10:02:20|1980.8|1960.8|1981.31|1961.31|1981.45|1961.45|1980.8|1960.8|28
1640858550000|2021-12-30 10:02:30|1981.29|1961.29|1981.72|1961.72|1982.17|1962.17|1981.29|1961.29|23
1640858560000|2021-12-30 10:02:40|1981.73|1961.73|1982.3|1962.3|1982.39|1962.39|1981.73|1961.73|26
1640858570000|2021-12-30 10:02:50|1982.27|1962.27|1982.62|1962.62|1982.62|1962.62|1982.2|1962.2|32
1640858580000|2021-12-30 10:03:00|1982.67|1962.67|1983.05|1963.05|1983.15|1963.15|1982.67|1962.67|22
1640858590000|2021-12-30 10:03:10|1983.07|1963.07|1982.99|1962.99|1983.09|1963.09|1982.91|1962.91|20
1640858600000|2021-12-30 10:03:20|1983.01|1963.01|1984.14|1964.14|1984.16|1964.16|1982.95|1962.95|16
1640858610000|2021-12-30 10:03:30|1984.45|1964.45|1985.1|1965.1|1985.1|1965.1|1984.41|1964.41|14
1640858620000|2021-12-30 10:03:40|1985.15|1965.15|1984.9|1964.9|1985.48|1965.48|1984.89|1964.89|35
1640858630000|2021-12-30 10:03:50|1984.88|1964.88|1984.74|1964.74|1984.94|1964.94|1984.5|1964.5|27
1640858640000|2021-12-30 10:04:00|1984.7|1964.7|1985.19|1965.19|1985.19|1965.19|1984.55|1964.55|23
1640858650000|2021-12-30 10:04:10|1985.14|1965.14|1985.12|1965.12|1985.23|1965.23|1985.07|1965.07|23
1640858660000|2021-12-30 10:04:20|1985.07|1965.07|1985.2|1965.2|1985.2|1965.2|1985.07|1965.07|23
1640858670000|2021-12-30 10:04:30|1985.22|1965.22|1984.52|1964.52|1985.22|1965.22|1984.5|1964.5|25
1640858680000|2021-12-30 10:04:40|1984.49|1964.49|1985.31|1965.31|1985.43|1965.43|1984.46|1964.46|23
1640858690000|2021-12-30 10:04:50|1985.27|1965.27|1985.4|1965.4|1985.45|1965.45|1985.08|1965.08|26
1640858700000|2021-12-30 10:05:00|1985.41|1965.41|1984.64|1964.64|1985.5|1965.5|1984.63|1964.63|24
1640858710000|2021-12-30 10:05:10|1984.62|1964.62|1985.4|1965.4|1985.43|1965.43|1984.61|1964.61|21
1640858720000|2021-12-30 10:05:20|1985.42|1965.42|1984.61|1964.61|1985.42|1965.42|1984.51|1964.51|34
1640858730000|2021-12-30 10:05:30|1984.63|1964.63|1983.87|1963.87|1984.65|1964.65|1983.87|1963.87|30
1640858740000|2021-12-30 10:05:40|1983.8|1963.8|1982.33|1962.33|1983.8|1963.8|1982.33|1962.33|19
1640858750000|2021-12-30 10:05:50|1982.39|1962.39|1982.39|1962.39|1982.39|1962.39|1982.39|1962.39|1
1640858760000|2021-12-30 10:06:00|1981.83|1961.83|1982.13|1962.13|1982.13|1962.13|1981.8|1961.8|8
1640858770000|2021-12-30 10:06:10|1982.12|1962.12|1986.76|1966.76|1986.9|1966.9|1982.12|1962.12|37
1640858780000|2021-12-30 10:06:20|1986.63|1966.63|1987.44|1967.44|1987.47|1967.47|1986.63|1966.63|31
1640858790000|2021-12-30 10:06:30|1987.35|1967.35|1987.41|1967.41|1987.47|1967.47|1986.82|1966.82|25
1640858800000|2021-12-30 10:06:40|1987.4|1967.4|1987.09|1967.09|1987.68|1967.68|1986.99|1966.99|30
1640858810000|2021-12-30 10:06:50|1986.96|1966.96|1987.28|1967.28|1987.28|1967.28|1986.69|1966.69|27
1640858820000|2021-12-30 10:07:00|1987.37|1967.37|1987.5|1967.5|1987.57|1967.57|1987.3|1967.3|19
1640858830000|2021-12-30 10:07:10|1987.49|1967.49|1987.49|1967.49|1987.51|1967.51|1987.39|1967.39|20
1640858840000|2021-12-30 10:07:20|1987.81|1967.81|1987.81|1967.81|1987.81|1967.81|1987.81|1967.81|1
1640858850000|2021-12-30 10:07:30|1988.11|1968.11|1987.32|1967.32|1988.11|1968.11|1987.3|1967.3|19
1640858860000|2021-12-30 10:07:40|1987.6|1967.6|1987.45|1967.45|1987.6|1967.6|1987.42|1967.42|7
1640858870000|2021-12-30 10:07:50|1987.43|1967.43|1987.06|1967.06|1987.46|1967.46|1987.06|1967.06|14
1640858880000|2021-12-30 10:08:00|1987.07|1967.07|1986.83|1966.83|1987.32|1967.32|1986.81|1966.81|22
1640858890000|2021-12-30 10:08:10|1986.9|1966.9|1987.37|1967.37|1987.37|1967.37|1986.9|1966.9|20
1640858900000|2021-12-30 10:08:20|1987.45|1967.45|1988.2|1968.2|1988.25|1968.25|1987.45|1967.45|9
1640858910000|2021-12-30 10:08:30|1988.05|1968.05|1988.42|1968.42|1988.46|1968.46|1988.05|1968.05|12
1640858920000|2021-12-30 10:08:40|1988.38|1968.38|1987.51|1967.51|1988.38|1968.38|1986.74|1966.74|20
1640858930000|2021-12-30 10:08:50|1987.55|1967.55|1988.18|1968.18|1988.18|1968.18|1987.55|1967.55|11
1640858940000|2021-12-30 10:09:00|1988.09|1968.09|1988.09|1968.09|1988.09|1968.09|1988.09|1968.09|1
1640858950000|2021-12-30 10:09:10|1988.01|1968.01|1987.54|1967.54|1988.03|1968.03|1987.52|1967.52|20
1640858960000|2021-12-30 10:09:20|1987.49|1967.49|1987.3|1967.3|1987.49|1967.49|1987.3|1967.3|3
1640858970000|2021-12-30 10:09:30|1987.26|1967.26|1987.37|1967.37|1987.37|1967.37|1986.83|1966.83|16
1640858980000|2021-12-30 10:09:40|1987.38|1967.38|1988.27|1968.27|1988.28|1968.28|1987.33|1967.33|17
1640858990000|2021-12-30 10:09:50|1988.23|1968.23|1987.62|1967.62|1988.23|1968.23|1987.53|1967.53|17
1640859000000|2021-12-30 10:10:00|1987.53|1967.53|1984.92|1964.92|1987.63|1967.63|1984.71|1964.71|30
1640859010000|2021-12-30 10:10:10|1984.94|1964.94|1984.5|1964.5|1984.98|1964.98|1984.47|1964.47|25
1640859020000|2021-12-30 10:10:20|1984.47|1964.47|1984.49|1964.49|1984.58|1964.58|1984.32|1964.32|21
1640859030000|2021-12-30 10:10:30|1984.42|1964.42|1984.71|1964.71|1984.71|1964.71|1984.42|1964.42|26
1640859040000|2021-12-30 10:10:40|1985.13|1965.13|1985.65|1965.65|1985.88|1965.88|1985.13|1965.13|19
1640859050000|2021-12-30 10:10:50|1985.61|1965.61|1986.21|1966.21|1986.22|1966.22|1985.57|1965.57|20
1640859060000|2021-12-30 10:11:00|1986.15|1966.15|1984.79|1964.79|1986.37|1966.37|1984.79|1964.79|19
1640859070000|2021-12-30 10:11:10|1984.77|1964.77|1984.79|1964.79|1984.99|1964.99|1984.77|1964.77|23
1640859080000|2021-12-30 10:11:20|1984.77|1964.77|1985.5|1965.5|1985.52|1965.52|1984.65|1964.65|30
1640859090000|2021-12-30 10:11:30|1985.49|1965.49|1985.49|1965.49|1985.53|1965.53|1985.44|1965.44|21
1640859100000|2021-12-30 10:11:40|1985.48|1965.48|1985.46|1965.46|1985.56|1965.56|1985.35|1965.35|21
1640859110000|2021-12-30 10:11:50|1985.48|1965.48|1985.45|1965.45|1985.56|1965.56|1985.45|1965.45|11
1640859120000|2021-12-30 10:12:00|1985.42|1965.42|1985.45|1965.45|1985.55|1965.55|1985.42|1965.42|9
1640859130000|2021-12-30 10:12:10|1985.53|1965.53|1984.8|1964.8|1985.56|1965.56|1984.8|1964.8|12
1640859140000|2021-12-30 10:12:20|1984.83|1964.83|1984.19|1964.19|1984.87|1964.87|1983.71|1963.71|15
1640859150000|2021-12-30 10:12:30|1984.23|1964.23|1984.25|1964.25|1984.3|1964.3|1984.02|1964.02|9
1640859160000|2021-12-30 10:12:40|1982.98|1962.98|1983.61|1963.61|1983.73|1963.73|1982.84|1962.84|25
1640859170000|2021-12-30 10:12:50|1983.68|1963.68|1984.3|1964.3|1984.32|1964.32|1983.68|1963.68|9
1640859180000|2021-12-30 10:13:00|1984.4|1964.4|1984.48|1964.48|1984.61|1964.61|1984.39|1964.39|28
1640859190000|2021-12-30 10:13:10|1984.5|1964.5|1984.75|1964.75|1984.77|1964.77|1984.13|1964.13|13
1640859200000|2021-12-30 10:13:20|1984.3|1964.3|1984.32|1964.32|1984.36|1964.36|1984.03|1964.03|10
1640859210000|2021-12-30 10:13:30|1984.33|1964.33|1985.09|1965.09|1985.09|1965.09|1984.33|1964.33|10
1640859220000|2021-12-30 10:13:40|1985.13|1965.13|1984.7|1964.7|1985.49|1965.49|1984.63|1964.63|10
1640859230000|2021-12-30 10:13:50|1984.64|1964.64|1983.6|1963.6|1984.64|1964.64|1982.97|1962.97|32
1640859240000|2021-12-30 10:14:00|1983.88|1963.88|1984.18|1964.18|1984.4|1964.4|1983.36|1963.36|30
1640859250000|2021-12-30 10:14:10|1984.31|1964.31|1984.34|1964.34|1984.41|1964.41|1984.2|1964.2|21
1640859260000|2021-12-30 10:14:20|1984.33|1964.33|1986.46|1966.46|1986.48|1966.48|1984.33|1964.33|26
1640859270000|2021-12-30 10:14:30|1986.62|1966.62|1986.88|1966.88|1986.95|1966.95|1986.62|1966.62|8
1640859280000|2021-12-30 10:14:40|1986.98|1966.98|1987.53|1967.53|1988.26|1968.26|1986.98|1966.98|26
1640859290000|2021-12-30 10:14:50|1987.57|1967.57|1987.51|1967.51|1987.61|1967.61|1987.49|1967.49|16
1640859300000|2021-12-30 10:15:00|1987.52|1967.52|1987.36|1967.36|1987.63|1967.63|1987.36|1967.36|18
1640859310000|2021-12-30 10:15:10|1987.31|1967.31|1988.48|1968.48|1988.48|1968.48|1987.27|1967.27|31
1640859320000|2021-12-30 10:15:20|1988.47|1968.47|1988.61|1968.61|1988.61|1968.61|1988.42|1968.42|13
1640859330000|2021-12-30 10:15:30|1988.6|1968.6|1988.16|1968.16|1989|1969|1988.16|1968.16|19
1640859340000|2021-12-30 10:15:40|1988.22|1968.22|1988.55|1968.55|1988.71|1968.71|1987.82|1967.82|30
1640859350000|2021-12-30 10:15:50|1988.64|1968.64|1988.51|1968.51|1988.81|1968.81|1988.46|1968.46|26
1640859360000|2021-12-30 10:16:00|1988.53|1968.53|1988.51|1968.51|1988.55|1968.55|1988.45|1968.45|16
1640859370000|2021-12-30 10:16:10|1988.5|1968.5|1988.48|1968.48|1988.52|1968.52|1988.39|1968.39|17
1640859380000|2021-12-30 10:16:20|1988.45|1968.45|1988.45|1968.45|1988.49|1968.49|1987.77|1967.77|26
1640859390000|2021-12-30 10:16:30|1988.5|1968.5|1988.09|1968.09|1988.5|1968.5|1987.86|1967.86|29
1640859400000|2021-12-30 10:16:40|1988.19|1968.19|1988.44|1968.44|1988.48|1968.48|1987.98|1967.98|27
1640859410000|2021-12-30 10:16:50|1988.4|1968.4|1987.92|1967.92|1988.46|1968.46|1987.71|1967.71|28
1640859420000|2021-12-30 10:17:00|1987.86|1967.86|1987.79|1967.79|1987.99|1967.99|1987.77|1967.77|30
1640859430000|2021-12-30 10:17:10|1987.78|1967.78|1988.52|1968.52|1988.53|1968.53|1987.71|1967.71|22
1640859440000|2021-12-30 10:17:20|1988.54|1968.54|1989.43|1969.43|1989.44|1969.44|1988.54|1968.54|9
1640859450000|2021-12-30 10:17:30|1989.44|1969.44|1989.38|1969.38|1989.44|1969.44|1989.35|1969.35|9
1640859460000|2021-12-30 10:17:40|1989.37|1969.37|1989.5|1969.5|1989.51|1969.51|1989.37|1969.37|5
1640859470000|2021-12-30 10:17:50|1989.42|1969.42|1989.44|1969.44|1989.45|1969.45|1989.42|1969.42|4
1640859480000|2021-12-30 10:18:00|1989.57|1969.57|1989.54|1969.54|1989.58|1969.58|1989.54|1969.54|4
1640859490000|2021-12-30 10:18:10|1989.58|1969.58|1989.58|1969.58|1989.58|1969.58|1989.58|1969.58|1
1640859500000|2021-12-30 10:18:20|1989.61|1969.61|1988.05|1968.05|1989.61|1969.61|1988.05|1968.05|18
1640859510000|2021-12-30 10:18:30|1987.9|1967.9|1987.9|1967.9|1988.23|1968.23|1987.9|1967.9|28
1640859520000|2021-12-30 10:18:40|1987.88|1967.88|1987.22|1967.22|1987.94|1967.94|1987.17|1967.17|32
1640859530000|2021-12-30 10:18:50|1987.23|1967.23|1985.68|1965.68|1987.23|1967.23|1985.67|1965.67|26
1640859540000|2021-12-30 10:19:00|1985.72|1965.72|1984.7|1964.7|1985.72|1965.72|1984.64|1964.64|25
1640859550000|2021-12-30 10:19:10|1984.67|1964.67|1983.65|1963.65|1984.67|1964.67|1983.65|1963.65|22
1640859560000|2021-12-30 10:19:20|1983.05|1963.05|1982.72|1962.72|1983.13|1963.13|1982.3|1962.3|31
1640859570000|2021-12-30 10:19:30|1982.6|1962.6|1983.34|1963.34|1983.43|1963.43|1982.51|1962.51|28
1640859580000|2021-12-30 10:19:40|1983.31|1963.31|1982.82|1962.82|1983.52|1963.52|1982.8|1962.8|29
1640859590000|2021-12-30 10:19:50|1982.83|1962.83|1983.49|1963.49|1983.52|1963.52|1982.47|1962.47|28
1640859600000|2021-12-30 10:20:00|1983.5|1963.5|1985.35|1965.35|1985.36|1965.36|1983.5|1963.5|27
1640859610000|2021-12-30 10:20:10|1985.5|1965.5|1987.45|1967.45|1987.55|1967.55|1985.35|1965.35|29
1640859620000|2021-12-30 10:20:20|1987.46|1967.46|1987.38|1967.38|1987.47|1967.47|1987.26|1967.26|28
1640859630000|2021-12-30 10:20:30|1987.37|1967.37|1987.38|1967.38|1987.41|1967.41|1987.3|1967.3|17
1640859640000|2021-12-30 10:20:40|1987.37|1967.37|1986.6|1966.6|1987.37|1967.37|1986.6|1966.6|17
1640859650000|2021-12-30 10:20:50|1986.77|1966.77|1986.49|1966.49|1986.83|1966.83|1986.42|1966.42|12
1640859660000|2021-12-30 10:21:00|1986.5|1966.5|1986.68|1966.68|1987.32|1967.32|1986.42|1966.42|22
1640859670000|2021-12-30 10:21:10|1986.65|1966.65|1986.59|1966.59|1986.78|1966.78|1986.58|1966.58|32
1640859680000|2021-12-30 10:21:20|1986.82|1966.82|1986.05|1966.05|1986.82|1966.82|1986.05|1966.05|21
1640859690000|2021-12-30 10:21:30|1986.54|1966.54|1985.53|1965.53|1986.55|1966.55|1985.53|1965.53|5
1640859700000|2021-12-30 10:21:40|1985.49|1965.49|1984.99|1964.99|1985.49|1965.49|1984.99|1964.99|8
1640859710000|2021-12-30 10:21:50|1984.94|1964.94|1982.84|1962.84|1985.08|1965.08|1982.76|1962.76|21
1640859720000|2021-12-30 10:22:00|1982.88|1962.88|1982.49|1962.49|1982.88|1962.88|1982.03|1962.03|22
1640859730000|2021-12-30 10:22:10|1982.42|1962.42|1982.55|1962.55|1983.2|1963.2|1982.33|1962.33|30
1640859740000|2021-12-30 10:22:20|1982.52|1962.52|1982.47|1962.47|1982.58|1962.58|1982.39|1962.39|26
1640859750000|2021-12-30 10:22:30|1982.51|1962.51|1982.51|1962.51|1982.51|1962.51|1982.51|1962.51|1
1640859760000|2021-12-30 10:22:40|1982.5|1962.5|1982.58|1962.58|1982.62|1962.62|1982.5|1962.5|11
1640859770000|2021-12-30 10:22:50|1982.7|1962.7|1982.57|1962.57|1982.7|1962.7|1982.51|1962.51|27
1640859780000|2021-12-30 10:23:00|1982.56|1962.56|1982.65|1962.65|1983.52|1963.52|1982.56|1962.56|23
1640859790000|2021-12-30 10:23:10|1982.7|1962.7|1983.05|1963.05|1983.41|1963.41|1982.7|1962.7|14
1640859800000|2021-12-30 10:23:20|1982.85|1962.85|1982.74|1962.74|1982.99|1962.99|1982.69|1962.69|17
1640859810000|2021-12-30 10:23:30|1982.77|1962.77|1982.71|1962.71|1982.78|1962.78|1982.71|1962.71|7
1640859830000|2021-12-30 10:23:50|1983.02|1963.02|1982.71|1962.71|1983.02|1963.02|1982.68|1962.68|17
1640859840000|2021-12-30 10:24:00|1982.69|1962.69|1982.77|1962.77|1982.96|1962.96|1982.69|1962.69|14
1640859850000|2021-12-30 10:24:10|1982.78|1962.78|1982.98|1962.98|1983.54|1963.54|1982.75|1962.75|17
1640859860000|2021-12-30 10:24:20|1982.97|1962.97|1982.82|1962.82|1983.12|1963.12|1982.71|1962.71|12
1640859870000|2021-12-30 10:24:30|1982.77|1962.77|1983.4|1963.4|1983.46|1963.46|1982.77|1962.77|24
1640859880000|2021-12-30 10:24:40|1983.45|1963.45|1983.43|1963.43|1983.5|1963.5|1983.37|1963.37|13
1640859890000|2021-12-30 10:24:50|1983.37|1963.37|1983.42|1963.42|1983.43|1963.43|1983.37|1963.37|7
1640859900000|2021-12-30 10:25:00|1983.4|1963.4|1984.16|1964.16|1984.23|1964.23|1983.4|1963.4|23
1640859910000|2021-12-30 10:25:10|1984.19|1964.19|1985.33|1965.33|1985.33|1965.33|1984.19|1964.19|21
1640859920000|2021-12-30 10:25:20|1985.19|1965.19|1985.22|1965.22|1985.27|1965.27|1984.7|1964.7|19
1640859930000|2021-12-30 10:25:30|1985.21|1965.21|1984.77|1964.77|1985.23|1965.23|1984.73|1964.73|6
1640859940000|2021-12-30 10:25:40|1984.71|1964.71|1984.7|1964.7|1984.72|1964.72|1984.55|1964.55|7
1640859950000|2021-12-30 10:25:50|1984.57|1964.57|1984.53|1964.53|1984.77|1964.77|1984.53|1964.53|6
1640859960000|2021-12-30 10:26:00|1984.7|1964.7|1985.3|1965.3|1985.3|1965.3|1984.64|1964.64|4
1640859970000|2021-12-30 10:26:10|1985.32|1965.32|1984.8|1964.8|1985.32|1965.32|1984.8|1964.8|2
1640859980000|2021-12-30 10:26:20|1984.61|1964.61|1984.93|1964.93|1984.93|1964.93|1984.5|1964.5|7
1640859990000|2021-12-30 10:26:30|1984.97|1964.97|1984.38|1964.38|1984.97|1964.97|1984.38|1964.38|9
1640860000000|2021-12-30 10:26:40|1984.4|1964.4|1985.15|1965.15|1985.25|1965.25|1984.34|1964.34|22
1640860010000|2021-12-30 10:26:50|1985.16|1965.16|1985.88|1965.88|1985.88|1965.88|1985.15|1965.15|6
1640860020000|2021-12-30 10:27:00|1986.21|1966.21|1986.55|1966.55|1986.59|1966.59|1986.21|1966.21|7
1640860030000|2021-12-30 10:27:10|1986.39|1966.39|1986.33|1966.33|1986.39|1966.39|1986.33|1966.33|2
1640860050000|2021-12-30 10:27:30|1986.39|1966.39|1985.69|1965.69|1986.48|1966.48|1985.69|1965.69|9
1640860060000|2021-12-30 10:27:40|1985.7|1965.7|1985.66|1965.66|1985.91|1965.91|1985.58|1965.58|20
1640860070000|2021-12-30 10:27:50|1985.65|1965.65|1986.2|1966.2|1986.22|1966.22|1985.57|1965.57|18
1640860080000|2021-12-30 10:28:00|1985.68|1965.68|1987.23|1967.23|1987.28|1967.28|1985.67|1965.67|12
1640860100000|2021-12-30 10:28:20|1987.26|1967.26|1987.23|1967.23|1987.26|1967.26|1987.23|1967.23|2
1640860110000|2021-12-30 10:28:30|1986.74|1966.74|1987.18|1967.18|1987.26|1967.26|1986.74|1966.74|9
1640860120000|2021-12-30 10:28:40|1987.22|1967.22|1987.77|1967.77|1987.93|1967.93|1987.22|1967.22|6
1640860130000|2021-12-30 10:28:50|1987.78|1967.78|1986.88|1966.88|1987.94|1967.94|1986.88|1966.88|17
1640860140000|2021-12-30 10:29:00|1987.4|1967.4|1987.3|1967.3|1987.4|1967.4|1986.89|1966.89|12
1640860150000|2021-12-30 10:29:10|1987.41|1967.41|1987.44|1967.44|1987.47|1967.47|1987.41|1967.41|6
1640860160000|2021-12-30 10:29:20|1987.47|1967.47|1986.47|1966.47|1987.47|1967.47|1986.47|1966.47|12
1640860170000|2021-12-30 10:29:30|1986.48|1966.48|1985.92|1965.92|1986.52|1966.52|1985.92|1965.92|11
1640860180000|2021-12-30 10:29:40|1985.87|1965.87|1985.57|1965.57|1985.92|1965.92|1985.52|1965.52|8
1640860190000|2021-12-30 10:29:50|1985.51|1965.51|1986.44|1966.44|1986.44|1966.44|1985.51|1965.51|20
1640860200000|2021-12-30 10:30:00|1986.51|1966.51|1986.52|1966.52|1986.95|1966.95|1986.29|1966.29|19
1640860210000|2021-12-30 10:30:10|1986.88|1966.88|1987.42|1967.42|1987.43|1967.43|1986.88|1966.88|7
1640860220000|2021-12-30 10:30:20|1987.74|1967.74|1987.76|1967.76|1987.79|1967.79|1987.74|1967.74|4
1640860230000|2021-12-30 10:30:30|1987.73|1967.73|1987.77|1967.77|1987.77|1967.77|1987.63|1967.63|14
1640860240000|2021-12-30 10:30:40|1987.79|1967.79|1987.79|1967.79|1987.79|1967.79|1987.79|1967.79|1
1640860250000|2021-12-30 10:30:50|1987.8|1967.8|1988.58|1968.58|1988.58|1968.58|1987.66|1967.66|7
1640860260000|2021-12-30 10:31:00|1988.61|1968.61|1988.4|1968.4|1988.61|1968.61|1988.39|1968.39|6
1640860270000|2021-12-30 10:31:10|1988.5|1968.5|1988.51|1968.51|1988.51|1968.51|1988.5|1968.5|4
1640860280000|2021-12-30 10:31:20|1988.52|1968.52|1988.52|1968.52|1988.52|1968.52|1988.52|1968.52|1
1640860290000|2021-12-30 10:31:30|1988.55|1968.55|1988.55|1968.55|1988.88|1968.88|1988.55|1968.55|7
1640860300000|2021-12-30 10:31:40|1988.48|1968.48|1988.36|1968.36|1988.49|1968.49|1988.34|1968.34|10
1640860310000|2021-12-30 10:31:50|1988.43|1968.43|1987.98|1967.98|1988.55|1968.55|1987.98|1967.98|10
1640860320000|2021-12-30 10:32:00|1987.99|1967.99|1987.59|1967.59|1987.99|1967.99|1987.54|1967.54|24
1640860330000|2021-12-30 10:32:10|1987.53|1967.53|1987.74|1967.74|1987.81|1967.81|1987.52|1967.52|20
1640860340000|2021-12-30 10:32:20|1987.75|1967.75|1987.73|1967.73|1987.75|1967.75|1987.67|1967.67|12
1640860350000|2021-12-30 10:32:30|1987.78|1967.78|1987.56|1967.56|1987.82|1967.82|1987.48|1967.48|23
1640860360000|2021-12-30 10:32:40|1987.58|1967.58|1987.5|1967.5|1987.62|1967.62|1987.48|1967.48|25
1640860370000|2021-12-30 10:32:50|1987.54|1967.54|1987.5|1967.5|1987.57|1967.57|1987.47|1967.47|16
1640860380000|2021-12-30 10:33:00|1987.56|1967.56|1987.52|1967.52|1987.56|1967.56|1987.47|1967.47|19
1640860390000|2021-12-30 10:33:10|1987.54|1967.54|1987.52|1967.52|1987.56|1967.56|1987.5|1967.5|19
1640860400000|2021-12-30 10:33:20|1987.5|1967.5|1988.16|1968.16|1988.16|1968.16|1987.5|1967.5|24
1640860410000|2021-12-30 10:33:30|1988.29|1968.29|1988.04|1968.04|1988.31|1968.31|1988.03|1968.03|18
1640860420000|2021-12-30 10:33:40|1988.02|1968.02|1987.61|1967.61|1988.02|1968.02|1987.46|1967.46|20
1640860430000|2021-12-30 10:33:50|1987.69|1967.69|1988.18|1968.18|1988.26|1968.26|1987.69|1967.69|15
1640860440000|2021-12-30 10:34:00|1988.22|1968.22|1988.4|1968.4|1988.46|1968.46|1988.09|1968.09|20
1640860450000|2021-12-30 10:34:10|1988.39|1968.39|1987.94|1967.94|1988.45|1968.45|1987.94|1967.94|11
1640860460000|2021-12-30 10:34:20|1988.02|1968.02|1987.87|1967.87|1988.08|1968.08|1987.87|1967.87|6
1640860470000|2021-12-30 10:34:30|1987.79|1967.79|1987.7|1967.7|1987.87|1967.87|1987.7|1967.7|8
1640860480000|2021-12-30 10:34:40|1987.65|1967.65|1987.56|1967.56|1987.65|1967.65|1987.52|1967.52|10
1640860490000|2021-12-30 10:34:50|1987.54|1967.54|1984.25|1964.25|1987.54|1967.54|1984.25|1964.25|17
1640860500000|2021-12-30 10:35:00|1984.3|1964.3|1983.09|1963.09|1984.3|1964.3|1982.88|1962.88|30
1640860510000|2021-12-30 10:35:10|1983.55|1963.55|1983.15|1963.15|1983.71|1963.71|1982.83|1962.83|35
1640860520000|2021-12-30 10:35:20|1983.04|1963.04|1982.38|1962.38|1983.06|1963.06|1982.2|1962.2|24
1640860530000|2021-12-30 10:35:30|1982.41|1962.41|1981.97|1961.97|1982.42|1962.42|1981.97|1961.97|15
1640860540000|2021-12-30 10:35:40|1981.96|1961.96|1979.41|1959.41|1981.96|1961.96|1979.38|1959.38|26
1640860550000|2021-12-30 10:35:50|1979.46|1959.46|1979.62|1959.62|1979.65|1959.65|1978.6|1958.6|14
1640860560000|2021-12-30 10:36:00|1979.61|1959.61|1979.49|1959.49|1979.72|1959.72|1979.37|1959.37|25
1640860570000|2021-12-30 10:36:10|1979.55|1959.55|1979.66|1959.66|1980.12|1960.12|1979.42|1959.42|34
1640860580000|2021-12-30 10:36:20|1979.7|1959.7|1979.48|1959.48|1980.13|1960.13|1979.46|1959.46|30
1640860590000|2021-12-30 10:36:30|1979.44|1959.44|1977.53|1957.53|1979.44|1959.44|1977.49|1957.49|21
1640860600000|2021-12-30 10:36:40|1977.56|1957.56|1978.17|1958.17|1978.58|1958.58|1977.55|1957.55|38
1640860610000|2021-12-30 10:36:50|1978.16|1958.16|1978.13|1958.13|1978.16|1958.16|1977.71|1957.71|23
1640860620000|2021-12-30 10:37:00|1978.01|1958.01|1978.12|1958.12|1978.63|1958.63|1978.01|1958.01|32
1640860630000|2021-12-30 10:37:10|1978.45|1958.45|1978.34|1958.34|1978.45|1958.45|1978.07|1958.07|23
1640860640000|2021-12-30 10:37:20|1978.36|1958.36|1978.32|1958.32|1978.5|1958.5|1978.11|1958.11|26
1640860650000|2021-12-30 10:37:30|1978.42|1958.42|1977.92|1957.92|1978.43|1958.43|1977.87|1957.87|27
1640860660000|2021-12-30 10:37:40|1977.93|1957.93|1978.75|1958.75|1979.3|1959.3|1977.93|1957.93|34
1640860670000|2021-12-30 10:37:50|1978.74|1958.74|1979.34|1959.34|1979.37|1959.37|1978.41|1958.41|30
1640860680000|2021-12-30 10:38:00|1979.35|1959.35|1979.08|1959.08|1979.5|1959.5|1979.08|1959.08|16
1640860690000|2021-12-30 10:38:10|1979.12|1959.12|1980.06|1960.06|1980.06|1960.06|1979.12|1959.12|26
1640860700000|2021-12-30 10:38:20|1979.77|1959.77|1980.79|1960.79|1981.17|1961.17|1979.77|1959.77|28
1640860710000|2021-12-30 10:38:30|1980.75|1960.75|1979.49|1959.49|1980.78|1960.78|1979.47|1959.47|29
1640860720000|2021-12-30 10:38:40|1979.51|1959.51|1979.5|1959.5|1979.67|1959.67|1979.36|1959.36|18
1640860730000|2021-12-30 10:38:50|1979.49|1959.49|1979.52|1959.52|1979.54|1959.54|1979.43|1959.43|23
1640860740000|2021-12-30 10:39:00|1979.51|1959.51|1979.01|1959.01|1979.59|1959.59|1979.01|1959.01|26
1640860750000|2021-12-30 10:39:10|1978.97|1958.97|1978.87|1958.87|1978.97|1958.97|1978.87|1958.87|5
1640860760000|2021-12-30 10:39:20|1978.65|1958.65|1978.33|1958.33|1978.65|1958.65|1978.33|1958.33|7
1640860770000|2021-12-30 10:39:30|1978.03|1958.03|1979.18|1959.18|1979.21|1959.21|1977.86|1957.86|12
1640860780000|2021-12-30 10:39:40|1979.2|1959.2|1980.51|1960.51|1980.86|1960.86|1979.2|1959.2|14
1640860790000|2021-12-30 10:39:50|1980.53|1960.53|1980.88|1960.88|1980.94|1960.94|1980.51|1960.51|7
1640860800000|2021-12-30 10:40:00|1980.98|1960.98|1981.2|1961.2|1981.24|1961.24|1980.98|1960.98|7
1640860810000|2021-12-30 10:40:10|1981.29|1961.29|1980.62|1960.62|1981.29|1961.29|1980.58|1960.58|14
1640860820000|2021-12-30 10:40:20|1980.68|1960.68|1981.32|1961.32|1981.37|1961.37|1980.62|1960.62|17
1640860830000|2021-12-30 10:40:30|1981.31|1961.31|1981.32|1961.32|1981.34|1961.34|1981.25|1961.25|25
1640860840000|2021-12-30 10:40:40|1981.25|1961.25|1980.5|1960.5|1981.31|1961.31|1980.5|1960.5|15
1640860850000|2021-12-30 10:40:50|1980.53|1960.53|1982.26|1962.26|1982.26|1962.26|1980.5|1960.5|21
1640860860000|2021-12-30 10:41:00|1982.27|1962.27|1983.36|1963.36|1983.51|1963.51|1982.26|1962.26|19
1640860870000|2021-12-30 10:41:10|1983.41|1963.41|1983.48|1963.48|1983.5|1963.5|1983.41|1963.41|4
1640860880000|2021-12-30 10:41:20|1983.38|1963.38|1983.32|1963.32|1983.39|1963.39|1983.32|1963.32|4
1640860890000|2021-12-30 10:41:30|1983.34|1963.34|1983.38|1963.38|1983.38|1963.38|1983.32|1963.32|3
1640860900000|2021-12-30 10:41:40|1983.42|1963.42|1985.03|1965.03|1985.12|1965.12|1983.42|1963.42|20
1640860910000|2021-12-30 10:41:50|1985.01|1965.01|1984.22|1964.22|1985.13|1965.13|1984.16|1964.16|25
1640860920000|2021-12-30 10:42:00|1984.32|1964.32|1984.11|1964.11|1984.38|1964.38|1984.02|1964.02|33
1640860930000|2021-12-30 10:42:10|1984.08|1964.08|1984.13|1964.13|1984.41|1964.41|1984.03|1964.03|25
1640860940000|2021-12-30 10:42:20|1983.84|1963.84|1983.46|1963.46|1983.84|1963.84|1983.46|1963.46|18
1640860950000|2021-12-30 10:42:30|1983.44|1963.44|1983.81|1963.81|1983.82|1963.82|1983.44|1963.44|19
1640860960000|2021-12-30 10:42:40|1983.7|1963.7|1981.84|1961.84|1983.71|1963.71|1981.84|1961.84|25
1640860970000|2021-12-30 10:42:50|1981.83|1961.83|1981.6|1961.6|1982.01|1962.01|1981.34|1961.34|32
1640860980000|2021-12-30 10:43:00|1981.57|1961.57|1982.35|1962.35|1982.42|1962.42|1981.57|1961.57|26
1640860990000|2021-12-30 10:43:10|1982.32|1962.32|1982.33|1962.33|1982.37|1962.37|1982.3|1962.3|19
1640861000000|2021-12-30 10:43:20|1982.35|1962.35|1983.21|1963.21|1983.21|1963.21|1982.35|1962.35|10
1640861010000|2021-12-30 10:43:30|1983.39|1963.39|1983.42|1963.42|1983.42|1963.42|1983.37|1963.37|5
1640861020000|2021-12-30 10:43:40|1983.4|1963.4|1983.39|1963.39|1983.4|1963.4|1983.27|1963.27|15
1640861030000|2021-12-30 10:43:50|1983.37|1963.37|1983.21|1963.21|1983.37|1963.37|1983.19|1963.19|5
1640861040000|2021-12-30 10:44:00|1982.99|1962.99|1983.18|1963.18|1983.19|1963.19|1982.99|1962.99|5
1640861050000|2021-12-30 10:44:10|1983.37|1963.37|1983.43|1963.43|1983.43|1963.43|1983.23|1963.23|5
1640861060000|2021-12-30 10:44:20|1983.41|1963.41|1983.44|1963.44|1983.44|1963.44|1983.41|1963.41|2
1640861070000|2021-12-30 10:44:30|1983.43|1963.43|1983.12|1963.12|1983.43|1963.43|1983.12|1963.12|3
1640861080000|2021-12-30 10:44:40|1982.98|1962.98|1983.22|1963.22|1983.22|1963.22|1982.98|1962.98|2
1640861090000|2021-12-30 10:44:50|1983.18|1963.18|1984.36|1964.36|1984.41|1964.41|1983.18|1963.18|21
1640861100000|2021-12-30 10:45:00|1984.46|1964.46|1984.6|1964.6|1984.6|1964.6|1984.41|1964.41|21
1640861110000|2021-12-30 10:45:10|1984.56|1964.56|1983.26|1963.26|1984.56|1964.56|1983.09|1963.09|18
1640861120000|2021-12-30 10:45:20|1983.46|1963.46|1983.13|1963.13|1983.77|1963.77|1982.81|1962.81|34
1640861130000|2021-12-30 10:45:30|1983.07|1963.07|1982.91|1962.91|1983.21|1963.21|1982.63|1962.63|29
1640861140000|2021-12-30 10:45:40|1982.89|1962.89|1983.44|1963.44|1983.84|1963.84|1982.87|1962.87|30
1640861150000|2021-12-30 10:45:50|1983.45|1963.45|1983.4|1963.4|1984.18|1964.18|1983.35|1963.35|29
1640861160000|2021-12-30 10:46:00|1983.45|1963.45|1983.55|1963.55|1983.62|1963.62|1983.45|1963.45|8
1640861170000|2021-12-30 10:46:10|1983.58|1963.58|1984.4|1964.4|1984.4|1964.4|1983.48|1963.48|13
1640861180000|2021-12-30 10:46:20|1984.39|1964.39|1984.52|1964.52|1984.52|1964.52|1984.33|1964.33|11
1640861190000|2021-12-30 10:46:30|1984.48|1964.48|1984.5|1964.5|1984.56|1964.56|1984.41|1964.41|21
1640861200000|2021-12-30 10:46:40|1984.49|1964.49|1985.4|1965.4|1985.4|1965.4|1984.49|1964.49|11
1640861210000|2021-12-30 10:46:50|1985.23|1965.23|1985.49|1965.49|1985.51|1965.51|1985.23|1965.23|5
1640861220000|2021-12-30 10:47:00|1985.38|1965.38|1985.5|1965.5|1985.52|1965.52|1985.28|1965.28|7
1640861240000|2021-12-30 10:47:20|1985.48|1965.48|1983.64|1963.64|1985.48|1965.48|1983.25|1963.25|31
1640861250000|2021-12-30 10:47:30|1983.61|1963.61|1983.42|1963.42|1983.61|1963.61|1983.08|1963.08|30
1640861260000|2021-12-30 10:47:40|1983.52|1963.52|1984.19|1964.19|1984.19|1964.19|1983.28|1963.28|30
1640861270000|2021-12-30 10:47:50|1984.36|1964.36|1983.64|1963.64|1984.36|1964.36|1983.56|1963.56|31
1640861280000|2021-12-30 10:48:00|1983.66|1963.66|1983.62|1963.62|1984.23|1964.23|1983.59|1963.59|29
1640861290000|2021-12-30 10:48:10|1983.61|1963.61|1984.12|1964.12|1984.32|1964.32|1983.6|1963.6|27
1640861300000|2021-12-30 10:48:20|1984.15|1964.15|1984.39|1964.39|1984.39|1964.39|1984.12|1964.12|13
1640861310000|2021-12-30 10:48:30|1984.34|1964.34|1984.72|1964.72|1984.72|1964.72|1984.34|1964.34|22
1640861320000|2021-12-30 10:48:40|1984.74|1964.74|1985.17|1965.17|1985.33|1965.33|1984.69|1964.69|26
1640861330000|2021-12-30 10:48:50|1985.19|1965.19|1985.22|1965.22|1985.22|1965.22|1985.19|1965.19|2
1640861340000|2021-12-30 10:49:00|1985.02|1965.02|1985.02|1965.02|1985.02|1965.02|1985.02|1965.02|1
1640861350000|2021-12-30 10:49:10|1984.85|1964.85|1985.29|1965.29|1985.29|1965.29|1984.85|1964.85|7
1640861360000|2021-12-30 10:49:20|1985.28|1965.28|1984.87|1964.87|1985.38|1965.38|1984.5|1964.5|19
1640861370000|2021-12-30 10:49:30|1984.88|1964.88|1984.82|1964.82|1984.88|1964.88|1984.78|1964.78|12
1640861380000|2021-12-30 10:49:40|1985.26|1965.26|1986.79|1966.79|1986.79|1966.79|1985.24|1965.24|17
1640861390000|2021-12-30 10:49:50|1986.85|1966.85|1988|1968|1988.03|1968.03|1986.85|1966.85|7
1640861410000|2021-12-30 10:50:10|1988.29|1968.29|1988.06|1968.06|1988.34|1968.34|1988.06|1968.06|3
1640861420000|2021-12-30 10:50:20|1988.01|1968.01|1987.77|1967.77|1988.32|1968.32|1987.77|1967.77|8
1640861430000|2021-12-30 10:50:30|1987.51|1967.51|1987.88|1967.88|1988.06|1968.06|1987.45|1967.45|17
1640861440000|2021-12-30 10:50:40|1987.98|1967.98|1987.58|1967.58|1988.3|1968.3|1987.34|1967.34|20
1640861450000|2021-12-30 10:50:50|1987.59|1967.59|1988.11|1968.11|1988.46|1968.46|1987.57|1967.57|29
1640861460000|2021-12-30 10:51:00|1988.05|1968.05|1987.3|1967.3|1988.24|1968.24|1987.3|1967.3|19
1640861470000|2021-12-30 10:51:10|1987.42|1967.42|1987.67|1967.67|1987.69|1967.69|1987.3|1967.3|23
1640861480000|2021-12-30 10:51:20|1987.64|1967.64|1987.61|1967.61|1987.71|1967.71|1987.47|1967.47|24
1640861490000|2021-12-30 10:51:30|1987.63|1967.63|1987.87|1967.87|1987.92|1967.92|1987.49|1967.49|16
1640861500000|2021-12-30 10:51:40|1987.9|1967.9|1987.76|1967.76|1988.1|1968.1|1987.76|1967.76|10
1640861510000|2021-12-30 10:51:50|1987.74|1967.74|1988.39|1968.39|1988.42|1968.42|1987.74|1967.74|24
1640861520000|2021-12-30 10:52:00|1988.41|1968.41|1989.41|1969.41|1989.57|1969.57|1988.41|1968.41|12
1640861530000|2021-12-30 10:52:10|1989.47|1969.47|1989.78|1969.78|1989.93|1969.93|1989.09|1969.09|4
1640861540000|2021-12-30 10:52:20|1990.35|1970.35|1990.15|1970.15|1990.39|1970.39|1989.22|1969.22|25
1640861550000|2021-12-30 10:52:30|1990.18|1970.18|1990.05|1970.05|1990.3|1970.3|1989.83|1969.83|7
1640861560000|2021-12-30 10:52:40|1990.07|1970.07|1990.08|1970.08|1990.25|1970.25|1990.02|1970.02|7
1640861570000|2021-12-30 10:52:50|1989.83|1969.83|1989.81|1969.81|1989.83|1969.83|1989.78|1969.78|5
1640861580000|2021-12-30 10:53:00|1989.73|1969.73|1990.18|1970.18|1990.18|1970.18|1989.73|1969.73|4
1640861590000|2021-12-30 10:53:10|1990.15|1970.15|1990.11|1970.11|1990.17|1970.17|1990.02|1970.02|7
1640861600000|2021-12-30 10:53:20|1990.37|1970.37|1990.24|1970.24|1990.37|1970.37|1990.22|1970.22|8
1640861610000|2021-12-30 10:53:30|1990.26|1970.26|1990.59|1970.59|1990.6|1970.6|1990.08|1970.08|8
1640861620000|2021-12-30 10:53:40|1991.23|1971.23|1991.32|1971.32|1991.36|1971.36|1991.23|1971.23|7
1640861630000|2021-12-30 10:53:50|1991.41|1971.41|1991.33|1971.33|1991.51|1971.51|1991.3|1971.3|7
1640861640000|2021-12-30 10:54:00|1991.35|1971.35|1991.22|1971.22|1991.35|1971.35|1991|1971|11
1640861650000|2021-12-30 10:54:10|1991.25|1971.25|1990.69|1970.69|1991.33|1971.33|1990.66|1970.66|12
1640861660000|2021-12-30 10:54:20|1990.65|1970.65|1990.49|1970.49|1990.69|1970.69|1990.38|1970.38|17
1640861670000|2021-12-30 10:54:30|1990.48|1970.48|1990.48|1970.48|1990.52|1970.52|1990.48|1970.48|16
1640861680000|2021-12-30 10:54:40|1990.5|1970.5|1990.4|1970.4|1990.52|1970.52|1990.4|1970.4|4
1640861690000|2021-12-30 10:54:50|1990.39|1970.39|1990.44|1970.44|1990.44|1970.44|1989.89|1969.89|24
1640861700000|2021-12-30 10:55:00|1990.46|1970.46|1989.8|1969.8|1990.46|1970.46|1989.63|1969.63|30
1640861710000|2021-12-30 10:55:10|1989.81|1969.81|1990.34|1970.34|1990.4|1970.4|1989.77|1969.77|21
1640861720000|2021-12-30 10:55:20|1990.25|1970.25|1989.54|1969.54|1990.38|1970.38|1989.54|1969.54|9
1640861730000|2021-12-30 10:55:30|1989.57|1969.57|1988.86|1968.86|1989.61|1969.61|1988.82|1968.82|12
1640861740000|2021-12-30 10:55:40|1988.72|1968.72|1988.4|1968.4|1989.04|1969.04|1988.35|1968.35|18
1640861750000|2021-12-30 10:55:50|1988.42|1968.42|1989.71|1969.71|1989.86|1969.86|1988.35|1968.35|27
1640861760000|2021-12-30 10:56:00|1989.99|1969.99|1990.38|1970.38|1990.41|1970.41|1989.99|1969.99|20
1640861770000|2021-12-30 10:56:10|1990.39|1970.39|1991.11|1971.11|1991.42|1971.42|1990.37|1970.37|19
1640861780000|2021-12-30 10:56:20|1991.1|1971.1|1991.06|1971.06|1991.25|1971.25|1991.03|1971.03|18
1640861790000|2021-12-30 10:56:30|1991.03|1971.03|1990.26|1970.26|1991.05|1971.05|1990.05|1970.05|32
1640861800000|2021-12-30 10:56:40|1990.27|1970.27|1990.26|1970.26|1990.31|1970.31|1990.21|1970.21|17
1640861810000|2021-12-30 10:56:50|1990.23|1970.23|1990.35|1970.35|1990.35|1970.35|1990.23|1970.23|17
1640861820000|2021-12-30 10:57:00|1990.37|1970.37|1990.32|1970.32|1990.47|1970.47|1990.29|1970.29|30
1640861830000|2021-12-30 10:57:10|1990.33|1970.33|1990.44|1970.44|1990.47|1970.47|1990.26|1970.26|14
1640861840000|2021-12-30 10:57:20|1990.42|1970.42|1989.54|1969.54|1990.46|1970.46|1989.45|1969.45|28
1640861850000|2021-12-30 10:57:30|1989.56|1969.56|1989.51|1969.51|1989.57|1969.57|1989.47|1969.47|17
1640861860000|2021-12-30 10:57:40|1989.49|1969.49|1989.66|1969.66|1989.66|1969.66|1989.48|1969.48|18
1640861870000|2021-12-30 10:57:50|1989.65|1969.65|1989.64|1969.64|1989.77|1969.77|1989.63|1969.63|16
1640861880000|2021-12-30 10:58:00|1989.66|1969.66|1990.78|1970.78|1990.78|1970.78|1989.61|1969.61|24
1640861890000|2021-12-30 10:58:10|1990.82|1970.82|1991.49|1971.49|1991.5|1971.5|1990.6|1970.6|15
1640861900000|2021-12-30 10:58:20|1991.5|1971.5|1990.01|1970.01|1991.5|1971.5|1989.78|1969.78|17
1640861910000|2021-12-30 10:58:30|1989.77|1969.77|1990.43|1970.43|1990.43|1970.43|1989.77|1969.77|14
1640861920000|2021-12-30 10:58:40|1990.42|1970.42|1990.5|1970.5|1991.44|1971.44|1990.42|1970.42|15
1640861930000|2021-12-30 10:58:50|1990.67|1970.67|1990.37|1970.37|1991.22|1971.22|1990.37|1970.37|20
1640861940000|2021-12-30 10:59:00|1990.56|1970.56|1990.36|1970.36|1991.36|1971.36|1990.36|1970.36|24
1640861950000|2021-12-30 10:59:10|1990.2|1970.2|1990.39|1970.39|1990.39|1970.39|1990.12|1970.12|9
1640861960000|2021-12-30 10:59:20|1990.36|1970.36|1990.27|1970.27|1990.36|1970.36|1990.11|1970.11|3
1640861970000|2021-12-30 10:59:30|1990.28|1970.28|1991.23|1971.23|1991.23|1971.23|1990.28|1970.28|8
1640861980000|2021-12-30 10:59:40|1990.98|1970.98|1991.23|1971.23|1991.23|1971.23|1990.61|1970.61|23
1640861990000|2021-12-30 10:59:50|1991.24|1971.24|1990.42|1970.42|1991.28|1971.28|1990.36|1970.36|10
1640862000000|2021-12-30 11:00:00|1990.48|1970.48|1990.49|1970.49|1990.55|1970.55|1990.44|1970.44|5
1640862010000|2021-12-30 11:00:10|1990.53|1970.53|1991.11|1971.11|1991.17|1971.17|1990.49|1970.49|10
1640862020000|2021-12-30 11:00:20|1991.14|1971.14|1993.05|1973.05|1993.05|1973.05|1991.14|1971.14|25
1640862030000|2021-12-30 11:00:30|1993|1973|1993.33|1973.33|1993.33|1973.33|1993|1973|10
1640862040000|2021-12-30 11:00:40|1993.22|1973.22|1992.86|1972.86|1993.22|1973.22|1992.73|1972.73|20
1640862050000|2021-12-30 11:00:50|1992.72|1972.72|1993.78|1973.78|1993.78|1973.78|1992.31|1972.31|22
1640862060000|2021-12-30 11:01:00|1993.49|1973.49|1992.53|1972.53|1993.56|1973.56|1992.45|1972.45|24
1640862070000|2021-12-30 11:01:10|1992.52|1972.52|1993.33|1973.33|1993.33|1973.33|1992.3|1972.3|11
1640862080000|2021-12-30 11:01:20|1993.34|1973.34|1993.36|1973.36|1993.36|1973.36|1993.33|1973.33|3
1640862090000|2021-12-30 11:01:30|1993.34|1973.34|1993.42|1973.42|1993.43|1973.43|1993.34|1973.34|6
1640862100000|2021-12-30 11:01:40|1993.43|1973.43|1993.37|1973.37|1993.43|1973.43|1993.33|1973.33|9
1640862110000|2021-12-30 11:01:50|1993.73|1973.73|1994.22|1974.22|1994.22|1974.22|1993.46|1973.46|6
1640862120000|2021-12-30 11:02:00|1994.2|1974.2|1994.12|1974.12|1994.39|1974.39|1994.1|1974.1|27
1640862130000|2021-12-30 11:02:10|1994.1|1974.1|1994.43|1974.43|1994.56|1974.56|1994.07|1974.07|29
1640862140000|2021-12-30 11:02:20|1994.36|1974.36|1993.44|1973.44|1994.36|1974.36|1993.44|1973.44|24
1640862150000|2021-12-30 11:02:30|1993.45|1973.45|1993.54|1973.54|1993.57|1973.57|1993.42|1973.42|27
1640862160000|2021-12-30 11:02:40|1993.52|1973.52|1993.5|1973.5|1993.57|1973.57|1993.35|1973.35|22
1640862170000|2021-12-30 11:02:50|1993.47|1973.47|1994.04|1974.04|1994.04|1974.04|1993.44|1973.44|18
1640862180000|2021-12-30 11:03:00|1993.83|1973.83|1993.39|1973.39|1993.83|1973.83|1993.39|1973.39|29
1640862190000|2021-12-30 11:03:10|1993.42|1973.42|1993.59|1973.59|1994.03|1974.03|1993.3|1973.3|30
1640862200000|2021-12-30 11:03:20|1993.58|1973.58|1993.69|1973.69|1993.74|1973.74|1993.5|1973.5|29
1640862210000|2021-12-30 11:03:30|1993.7|1973.7|1993.43|1973.43|1993.76|1973.76|1993.04|1973.04|37
1640862220000|2021-12-30 11:03:40|1993.45|1973.45|1993.5|1973.5|1993.7|1973.7|1993.2|1973.2|33
1640862230000|2021-12-30 11:03:50|1993.47|1973.47|1993.45|1973.45|1993.51|1973.51|1993.21|1973.21|19
1640862240000|2021-12-30 11:04:00|1993.46|1973.46|1994.11|1974.11|1994.24|1974.24|1993.45|1973.45|28
1640862250000|2021-12-30 11:04:10|1994.09|1974.09|1994.02|1974.02|1994.21|1974.21|1993.99|1973.99|22
1640862260000|2021-12-30 11:04:20|1994.04|1974.04|1994.39|1974.39|1994.41|1974.41|1994.04|1974.04|21
1640862270000|2021-12-30 11:04:30|1994.37|1974.37|1994.59|1974.59|1994.59|1974.59|1994.32|1974.32|16
1640862280000|2021-12-30 11:04:40|1994.6|1974.6|1994.6|1974.6|1994.95|1974.95|1994.53|1974.53|19
1640862290000|2021-12-30 11:04:50|1994.58|1974.58|1993.83|1973.83|1994.58|1974.58|1993.81|1973.81|15
1640862300000|2021-12-30 11:05:00|1993.6|1973.6|1993.68|1973.68|1993.74|1973.74|1993.57|1973.57|20
1640862310000|2021-12-30 11:05:10|1993.64|1973.64|1993.6|1973.6|1993.67|1973.67|1993.6|1973.6|6
1640862320000|2021-12-30 11:05:20|1993.5|1973.5|1993.75|1973.75|1993.77|1973.77|1993.48|1973.48|23
1640862330000|2021-12-30 11:05:30|1993.7|1973.7|1993.05|1973.05|1993.75|1973.75|1993.05|1973.05|22
1640862340000|2021-12-30 11:05:40|1993.1|1973.1|1992.77|1972.77|1993.1|1973.1|1992.76|1972.76|26
1640862350000|2021-12-30 11:05:50|1993.02|1973.02|1993.5|1973.5|1993.55|1973.55|1992.75|1972.75|12
1640862360000|2021-12-30 11:06:00|1993.51|1973.51|1993.58|1973.58|1993.69|1973.69|1993.51|1973.51|11
1640862370000|2021-12-30 11:06:10|1993.6|1973.6|1993.84|1973.84|1993.91|1973.91|1993.58|1973.58|10
1640862380000|2021-12-30 11:06:20|1993.83|1973.83|1993.51|1973.51|1994.06|1974.06|1993.51|1973.51|17
1640862390000|2021-12-30 11:06:30|1993.53|1973.53|1993.52|1973.52|1993.6|1973.6|1993.35|1973.35|18
1640862400000|2021-12-30 11:06:40|1993.57|1973.57|1993.55|1973.55|1993.57|1973.57|1993.51|1973.51|10
1640862410000|2021-12-30 11:06:50|1993.56|1973.56|1993.68|1973.68|1993.83|1973.83|1993.52|1973.52|12
1640862420000|2021-12-30 11:07:00|1993.72|1973.72|1994.62|1974.62|1994.75|1974.75|1993.62|1973.62|20
1640862430000|2021-12-30 11:07:10|1994.59|1974.59|1993.67|1973.67|1994.59|1974.59|1993.67|1973.67|24
1640862440000|2021-12-30 11:07:20|1993.64|1973.64|1993.52|1973.52|1993.67|1973.67|1993.52|1973.52|3
1640862450000|2021-12-30 11:07:30|1993.55|1973.55|1993.51|1973.51|1993.55|1973.55|1993.44|1973.44|9
1640862460000|2021-12-30 11:07:40|1993.5|1973.5|1993.54|1973.54|1993.57|1973.57|1993.5|1973.5|15
1640862470000|2021-12-30 11:07:50|1993.58|1973.58|1993.63|1973.63|1993.71|1973.71|1993.54|1973.54|9
1640862480000|2021-12-30 11:08:00|1993.71|1973.71|1993.74|1973.74|1993.79|1973.79|1993.6|1973.6|9
1640862490000|2021-12-30 11:08:10|1993.81|1973.81|1993.63|1973.63|1993.81|1973.81|1993.62|1973.62|4
1640862500000|2021-12-30 11:08:20|1993.85|1973.85|1993.86|1973.86|1993.88|1973.88|1993.85|1973.85|5
1640862510000|2021-12-30 11:08:30|1993.85|1973.85|1990.99|1970.99|1993.85|1973.85|1990.87|1970.87|32
1640862520000|2021-12-30 11:08:40|1990.77|1970.77|1989.33|1969.33|1991.11|1971.11|1989.15|1969.15|30
1640862530000|2021-12-30 11:08:50|1989.25|1969.25|1989.36|1969.36|1989.52|1969.52|1989.15|1969.15|16
1640862540000|2021-12-30 11:09:00|1989.46|1969.46|1988.34|1968.34|1989.48|1969.48|1988.34|1968.34|21
1640862550000|2021-12-30 11:09:10|1988.59|1968.59|1988.58|1968.58|1988.81|1968.81|1988.48|1968.48|15
1640862560000|2021-12-30 11:09:20|1988.54|1968.54|1987.76|1967.76|1988.59|1968.59|1987.63|1967.63|15
1640862570000|2021-12-30 11:09:30|1987.99|1967.99|1987.56|1967.56|1987.99|1967.99|1987.46|1967.46|8
1640862580000|2021-12-30 11:09:40|1987.8|1967.8|1987.71|1967.71|1987.82|1967.82|1987.38|1967.38|15
1640862590000|2021-12-30 11:09:50|1987.73|1967.73|1988.05|1968.05|1988.43|1968.43|1987.73|1967.73|14
1640862600000|2021-12-30 11:10:00|1988.04|1968.04|1987.81|1967.81|1988.04|1968.04|1987.81|1967.81|14
1640862610000|2021-12-30 11:10:10|1987.9|1967.9|1987.68|1967.68|1987.9|1967.9|1987.64|1967.64|9
1640862620000|2021-12-30 11:10:20|1987.73|1967.73|1987.74|1967.74|1987.75|1967.75|1987.68|1967.68|4
1640862630000|2021-12-30 11:10:30|1987.69|1967.69|1987.93|1967.93|1987.93|1967.93|1987.69|1967.69|13
1640862640000|2021-12-30 11:10:40|1987.87|1967.87|1987.98|1967.98|1988.11|1968.11|1987.5|1967.5|21
1640862650000|2021-12-30 11:10:50|1988.31|1968.31|1987.95|1967.95|1988.31|1968.31|1987.95|1967.95|6
1640862660000|2021-12-30 11:11:00|1987.8|1967.8|1987.74|1967.74|1988.12|1968.12|1987.65|1967.65|13
1640862670000|2021-12-30 11:11:10|1987.96|1967.96|1988.12|1968.12|1988.14|1968.14|1987.96|1967.96|5
1640862680000|2021-12-30 11:11:20|1988.06|1968.06|1987.73|1967.73|1988.06|1968.06|1987.64|1967.64|13
1640862690000|2021-12-30 11:11:30|1987.62|1967.62|1987.23|1967.23|1987.62|1967.62|1987.23|1967.23|8
1640862700000|2021-12-30 11:11:40|1986.98|1966.98|1987.52|1967.52|1987.52|1967.52|1986.98|1966.98|12
1640862710000|2021-12-30 11:11:50|1987.55|1967.55|1987.15|1967.15|1987.57|1967.57|1987.15|1967.15|11
1640862720000|2021-12-30 11:12:00|1987.13|1967.13|1987.53|1967.53|1987.56|1967.56|1987.07|1967.07|11
1640862730000|2021-12-30 11:12:10|1987.52|1967.52|1987.55|1967.55|1987.56|1967.56|1987.49|1967.49|6
1640862740000|2021-12-30 11:12:20|1987.75|1967.75|1987.75|1967.75|1987.75|1967.75|1987.75|1967.75|1
1640862750000|2021-12-30 11:12:30|1987.68|1967.68|1987.16|1967.16|1987.68|1967.68|1987.16|1967.16|8
1640862760000|2021-12-30 11:12:40|1987.14|1967.14|1987.14|1967.14|1987.14|1967.14|1987.14|1967.14|1
1640862780000|2021-12-30 11:13:00|1987.17|1967.17|1986.99|1966.99|1987.19|1967.19|1986.99|1966.99|6
1640862790000|2021-12-30 11:13:10|1986.91|1966.91|1986.55|1966.55|1986.92|1966.92|1986.55|1966.55|14
1640862800000|2021-12-30 11:13:20|1986.54|1966.54|1987.29|1967.29|1987.32|1967.32|1986.5|1966.5|12
1640862810000|2021-12-30 11:13:30|1987.28|1967.28|1986.83|1966.83|1987.28|1967.28|1986.75|1966.75|13
1640862820000|2021-12-30 11:13:40|1986.86|1966.86|1986.79|1966.79|1986.86|1966.86|1986.79|1966.79|4
1640862830000|2021-12-30 11:13:50|1986.73|1966.73|1986.58|1966.58|1986.73|1966.73|1986.48|1966.48|11
1640862840000|2021-12-30 11:14:00|1986.59|1966.59|1987.25|1967.25|1987.6|1967.6|1986.59|1966.59|25
1640862850000|2021-12-30 11:14:10|1987.26|1967.26|1986.21|1966.21|1987.53|1967.53|1986.21|1966.21|24
1640862860000|2021-12-30 11:14:20|1986.2|1966.2|1986.5|1966.5|1986.53|1966.53|1985.87|1965.87|26
1640862870000|2021-12-30 11:14:30|1986.43|1966.43|1986.78|1966.78|1986.78|1966.78|1986.43|1966.43|8
1640862880000|2021-12-30 11:14:40|1986.79|1966.79|1986.98|1966.98|1988.03|1968.03|1986.79|1966.79|15
1640862890000|2021-12-30 11:14:50|1987.16|1967.16|1987.06|1967.06|1987.18|1967.18|1987.06|1967.06|3
1640862900000|2021-12-30 11:15:00|1987.02|1967.02|1986.86|1966.86|1987.07|1967.07|1986.75|1966.75|12
1640862910000|2021-12-30 11:15:10|1986.87|1966.87|1986.69|1966.69|1986.87|1966.87|1986.69|1966.69|23
1640862920000|2021-12-30 11:15:20|1986.7|1966.7|1986.81|1966.81|1986.81|1966.81|1986.69|1966.69|17
1640862930000|2021-12-30 11:15:30|1986.8|1966.8|1986.03|1966.03|1987.11|1967.11|1986.03|1966.03|21
1640862940000|2021-12-30 11:15:40|1986.01|1966.01|1985.78|1965.78|1986.01|1966.01|1985.78|1965.78|12
1640862950000|2021-12-30 11:15:50|1985.76|1965.76|1987.15|1967.15|1987.17|1967.17|1985.7|1965.7|18
1640862960000|2021-12-30 11:16:00|1987.11|1967.11|1987.33|1967.33|1987.33|1967.33|1986.79|1966.79|16
1640862970000|2021-12-30 11:16:10|1987.28|1967.28|1987.44|1967.44|1987.44|1967.44|1987.26|1967.26|3
1640862980000|2021-12-30 11:16:20|1987.38|1967.38|1987.35|1967.35|1987.38|1967.38|1987.35|1967.35|4
1640862990000|2021-12-30 11:16:30|1987.38|1967.38|1987.52|1967.52|1987.52|1967.52|1987.34|1967.34|3
1640863000000|2021-12-30 11:16:40|1987.56|1967.56|1987.59|1967.59|1987.59|1967.59|1987.47|1967.47|21
1640863010000|2021-12-30 11:16:50|1987.58|1967.58|1987.47|1967.47|1987.6|1967.6|1987.47|1967.47|6
1640863020000|2021-12-30 11:17:00|1987.49|1967.49|1987.56|1967.56|1987.61|1967.61|1987.49|1967.49|9
1640863030000|2021-12-30 11:17:10|1987.52|1967.52|1987.55|1967.55|1987.62|1967.62|1987.52|1967.52|6
1640863040000|2021-12-30 11:17:20|1987.59|1967.59|1987.82|1967.82|1987.82|1967.82|1987.58|1967.58|10
1640863050000|2021-12-30 11:17:30|1987.74|1967.74|1986.55|1966.55|1987.74|1967.74|1986.55|1966.55|15
1640863060000|2021-12-30 11:17:40|1986.56|1966.56|1986.56|1966.56|1986.72|1966.72|1986.56|1966.56|14
1640863070000|2021-12-30 11:17:50|1986.58|1966.58|1986.51|1966.51|1986.58|1966.58|1986.45|1966.45|7
1640863080000|2021-12-30 11:18:00|1986.45|1966.45|1987.38|1967.38|1987.48|1967.48|1986.4|1966.4|23
1640863090000|2021-12-30 11:18:10|1987.48|1967.48|1988.02|1968.02|1988.46|1968.46|1987.48|1967.48|16
1640863100000|2021-12-30 11:18:20|1987.63|1967.63|1987.65|1967.65|1987.73|1967.73|1987.59|1967.59|10
1640863110000|2021-12-30 11:18:30|1987.81|1967.81|1987.81|1967.81|1987.81|1967.81|1987.81|1967.81|1
1640863120000|2021-12-30 11:18:40|1987.8|1967.8|1988.03|1968.03|1988.03|1968.03|1987.8|1967.8|9
1640863130000|2021-12-30 11:18:50|1988.02|1968.02|1987.88|1967.88|1988.05|1968.05|1987.87|1967.87|17
1640863140000|2021-12-30 11:19:00|1987.87|1967.87|1988.46|1968.46|1988.58|1968.58|1987.87|1967.87|19
1640863150000|2021-12-30 11:19:10|1988.47|1968.47|1988.53|1968.53|1988.54|1968.54|1988.47|1968.47|20
1640863160000|2021-12-30 11:19:20|1988.52|1968.52|1988.52|1968.52|1988.56|1968.56|1988.51|1968.51|10
1640863170000|2021-12-30 11:19:30|1988.51|1968.51|1987.94|1967.94|1988.53|1968.53|1987.94|1967.94|17
1640863180000|2021-12-30 11:19:40|1987.89|1967.89|1988.26|1968.26|1988.26|1968.26|1987.87|1967.87|21
1640863190000|2021-12-30 11:19:50|1988.25|1968.25|1988.48|1968.48|1988.48|1968.48|1988.21|1968.21|21
1640863200000|2021-12-30 11:20:00|1988.5|1968.5|1988.42|1968.42|1988.58|1968.58|1988.25|1968.25|6
1640863210000|2021-12-30 11:20:10|1988.3|1968.3|1986.97|1966.97|1988.3|1968.3|1986.95|1966.95|21
1640863220000|2021-12-30 11:20:20|1986.89|1966.89|1987.4|1967.4|1987.4|1967.4|1986.71|1966.71|16
1640863230000|2021-12-30 11:20:30|1987.07|1967.07|1987.13|1967.13|1987.36|1967.36|1986.97|1966.97|11
1640863240000|2021-12-30 11:20:40|1987.15|1967.15|1987.36|1967.36|1987.41|1967.41|1986.94|1966.94|12
1640863250000|2021-12-30 11:20:50|1987.35|1967.35|1987.05|1967.05|1987.35|1967.35|1986.56|1966.56|14
1640863260000|2021-12-30 11:21:00|1986.65|1966.65|1987.54|1967.54|1987.55|1967.55|1986.65|1966.65|12
1640863270000|2021-12-30 11:21:10|1987.53|1967.53|1987.39|1967.39|1987.54|1967.54|1987.35|1967.35|7
1640863280000|2021-12-30 11:21:20|1987.35|1967.35|1987.35|1967.35|1987.35|1967.35|1987.35|1967.35|1
1640863290000|2021-12-30 11:21:30|1987.49|1967.49|1987.49|1967.49|1987.49|1967.49|1987.49|1967.49|1
1640863300000|2021-12-30 11:21:40|1987.56|1967.56|1987.56|1967.56|1987.56|1967.56|1987.56|1967.56|1
1640863310000|2021-12-30 11:21:50|1987.61|1967.61|1988.4|1968.4|1988.43|1968.43|1987.61|1967.61|14
1640863320000|2021-12-30 11:22:00|1988.39|1968.39|1989.13|1969.13|1989.13|1969.13|1988.39|1968.39|11
1640863330000|2021-12-30 11:22:10|1989.17|1969.17|1989.15|1969.15|1989.18|1969.18|1989.15|1969.15|5
1640863340000|2021-12-30 11:22:20|1989.3|1969.3|1988.67|1968.67|1989.3|1969.3|1988.52|1968.52|8
1640863350000|2021-12-30 11:22:30|1988.59|1968.59|1988.3|1968.3|1988.59|1968.59|1988.3|1968.3|15
1640863360000|2021-12-30 11:22:40|1988.29|1968.29|1989.42|1969.42|1989.43|1969.43|1988.26|1968.26|22
1640863370000|2021-12-30 11:22:50|1989.49|1969.49|1989.49|1969.49|1989.5|1969.5|1989.49|1969.49|3
1640863380000|2021-12-30 11:23:00|1989.47|1969.47|1989.33|1969.33|1989.47|1969.47|1989.17|1969.17|8
1640863390000|2021-12-30 11:23:10|1989.36|1969.36|1989.46|1969.46|1989.47|1969.47|1989.3|1969.3|8
1640863400000|2021-12-30 11:23:20|1989.38|1969.38|1989.44|1969.44|1989.53|1969.53|1989.34|1969.34|5
1640863410000|2021-12-30 11:23:30|1989.28|1969.28|1989.44|1969.44|1989.45|1969.45|1989.28|1969.28|3
1640863420000|2021-12-30 11:23:40|1989.25|1969.25|1989.45|1969.45|1989.48|1969.48|1989.16|1969.16|7
1640863430000|2021-12-30 11:23:50|1988.69|1968.69|1989.08|1969.08|1989.09|1969.09|1988.46|1968.46|23
1640863440000|2021-12-30 11:24:00|1989.14|1969.14|1991.41|1971.41|1991.41|1971.41|1989.14|1969.14|23
1640863450000|2021-12-30 11:24:10|1991.71|1971.71|1992.62|1972.62|1992.67|1972.67|1991.63|1971.63|14
1640863460000|2021-12-30 11:24:20|1992.66|1972.66|1992.38|1972.38|1992.66|1972.66|1992.38|1972.38|11
1640863470000|2021-12-30 11:24:30|1992.42|1972.42|1992.71|1972.71|1992.92|1972.92|1992.42|1972.42|13
1640863480000|2021-12-30 11:24:40|1992.68|1972.68|1992.98|1972.98|1993.1|1973.1|1992.68|1972.68|8
1640863490000|2021-12-30 11:24:50|1992.82|1972.82|1992.92|1972.92|1993.03|1973.03|1992.55|1972.55|7
1640863500000|2021-12-30 11:25:00|1992.95|1972.95|1993.6|1973.6|1994.15|1974.15|1992.95|1972.95|15
1640863510000|2021-12-30 11:25:10|1993.56|1973.56|1993.75|1973.75|1993.91|1973.91|1993.56|1973.56|11
1640863520000|2021-12-30 11:25:20|1993.82|1973.82|1993.58|1973.58|1993.95|1973.95|1993.58|1973.58|14
1640863530000|2021-12-30 11:25:30|1993.6|1973.6|1993.65|1973.65|1993.73|1973.73|1993.5|1973.5|9
1640863540000|2021-12-30 11:25:40|1993.76|1973.76|1993.86|1973.86|1993.92|1973.92|1993.76|1973.76|18
1640863550000|2021-12-30 11:25:50|1993.93|1973.93|1994.05|1974.05|1994.14|1974.14|1993.93|1973.93|11
1640863560000|2021-12-30 11:26:00|1994.09|1974.09|1994.11|1974.11|1994.23|1974.23|1994|1974|15
1640863570000|2021-12-30 11:26:10|1994.16|1974.16|1994.23|1974.23|1994.28|1974.28|1994.02|1974.02|17
1640863580000|2021-12-30 11:26:20|1994.22|1974.22|1994.45|1974.45|1994.51|1974.51|1994.22|1974.22|12
1640863590000|2021-12-30 11:26:30|1994.44|1974.44|1995.02|1975.02|1995.02|1975.02|1994.44|1974.44|10
1640863600000|2021-12-30 11:26:40|1994.84|1974.84|1994.61|1974.61|1994.95|1974.95|1994.55|1974.55|12
1640863610000|2021-12-30 11:26:50|1994.62|1974.62|1994.51|1974.51|1995.14|1975.14|1994.27|1974.27|19
1640863620000|2021-12-30 11:27:00|1994.5|1974.5|1994.51|1974.51|1994.53|1974.53|1994.5|1974.5|3
1640863630000|2021-12-30 11:27:10|1994.5|1974.5|1994.49|1974.49|1994.52|1974.52|1994.45|1974.45|7
1640863640000|2021-12-30 11:27:20|1994.5|1974.5|1994.5|1974.5|1994.5|1974.5|1994.5|1974.5|1
1640863650000|2021-12-30 11:27:30|1994.56|1974.56|1995.79|1975.79|1995.82|1975.82|1994.56|1974.56|9
1640863660000|2021-12-30 11:27:40|1995.8|1975.8|1997.42|1977.42|1997.48|1977.48|1995.8|1975.8|11
1640863670000|2021-12-30 11:27:50|1997.38|1977.38|1997.79|1977.79|1997.79|1977.79|1997.38|1977.38|11
1640863680000|2021-12-30 11:28:00|1997.64|1977.64|1997.1|1977.1|1998.21|1978.21|1996.53|1976.53|23
1640863690000|2021-12-30 11:28:10|1997.08|1977.08|1997.12|1977.12|1997.32|1977.32|1997.06|1977.06|6
1640863700000|2021-12-30 11:28:20|1997.18|1977.18|1997.29|1977.29|1997.29|1977.29|1997.18|1977.18|7
1640863710000|2021-12-30 11:28:30|1997.41|1977.41|1997.48|1977.48|1997.48|1977.48|1997.41|1977.41|3
1640863720000|2021-12-30 11:28:40|1997.42|1977.42|1997.42|1977.42|1997.42|1977.42|1997.42|1977.42|1
1640863730000|2021-12-30 11:28:50|1997.43|1977.43|1998.17|1978.17|1998.19|1978.19|1997.43|1977.43|10
1640863740000|2021-12-30 11:29:00|1998.09|1978.09|1998.03|1978.03|1998.09|1978.09|1998.03|1978.03|4
1640863750000|2021-12-30 11:29:10|1997.78|1977.78|1997.56|1977.56|1997.78|1977.78|1997.54|1977.54|15
1640863760000|2021-12-30 11:29:20|1997.57|1977.57|1997.7|1977.7|1997.73|1977.73|1997.46|1977.46|16
1640863780000|2021-12-30 11:29:40|1998.14|1978.14|1998.25|1978.25|1998.25|1978.25|1997.53|1977.53|16
1640863790000|2021-12-30 11:29:50|1998.38|1978.38|1998.38|1978.38|1998.39|1978.39|1998.35|1978.35|5
1640863800000|2021-12-30 11:30:00|1998.39|1978.39|1997.77|1977.77|1998.39|1978.39|1997.77|1977.77|11
1640863810000|2021-12-30 11:30:10|1997.95|1977.95|1997.48|1977.48|1998.25|1978.25|1997.43|1977.43|20
1640863820000|2021-12-30 11:30:20|1997.43|1977.43|1996.68|1976.68|1997.52|1977.52|1996.68|1976.68|24
1640863830000|2021-12-30 11:30:30|1996.77|1976.77|1995.7|1975.7|1996.83|1976.83|1995.57|1975.57|26
1640863840000|2021-12-30 11:30:40|1995.81|1975.81|1997.36|1977.36|1997.36|1977.36|1995.49|1975.49|23
1640863850000|2021-12-30 11:30:50|1997.35|1977.35|1997.35|1977.35|1997.43|1977.43|1997.17|1977.17|24
1640863860000|2021-12-30 11:31:00|1997.36|1977.36|1997.38|1977.38|1997.42|1977.42|1997.3|1977.3|10
1640863870000|2021-12-30 11:31:10|1997.3|1977.3|1997.33|1977.33|1997.34|1977.34|1997.3|1977.3|9
1640863880000|2021-12-30 11:31:20|1997.34|1977.34|1997.41|1977.41|1997.44|1977.44|1997.32|1977.32|10
1640863890000|2021-12-30 11:31:30|1997.43|1977.43|1997.4|1977.4|1997.44|1977.44|1997.39|1977.39|13
1640863900000|2021-12-30 11:31:40|1997.45|1977.45|1997.42|1977.42|1997.46|1977.46|1997.41|1977.41|19
1640863910000|2021-12-30 11:31:50|1997.39|1977.39|1997.43|1977.43|1997.44|1977.44|1997.39|1977.39|10
1640863920000|2021-12-30 11:32:00|1997.44|1977.44|1997.36|1977.36|1997.44|1977.44|1997.33|1977.33|11
1640863930000|2021-12-30 11:32:10|1997.33|1977.33|1997.43|1977.43|1997.47|1977.47|1997.31|1977.31|6
1640863940000|2021-12-30 11:32:20|1997.41|1977.41|1996.77|1976.77|1997.43|1977.43|1996.77|1976.77|6
1640863950000|2021-12-30 11:32:30|1996.81|1976.81|1996.97|1976.97|1997.03|1977.03|1996.8|1976.8|25
1640863960000|2021-12-30 11:32:40|1996.99|1976.99|1997.14|1977.14|1997.37|1977.37|1996.99|1976.99|10
1640863970000|2021-12-30 11:32:50|1997.38|1977.38|1999.39|1979.39|1999.39|1979.39|1997.38|1977.38|14
1640863980000|2021-12-30 11:33:00|1999.37|1979.37|1999.48|1979.48|1999.6|1979.6|1999.37|1979.37|6
1640863990000|2021-12-30 11:33:10|1999.59|1979.59|2000.11|1980.11|2000.11|1980.11|1999.59|1979.59|2
1640864000000|2021-12-30 11:33:20|2000.15|1980.15|2000.31|1980.31|2000.53|1980.53|2000.15|1980.15|8
1640864010000|2021-12-30 11:33:30|2000.46|1980.46|2000.64|1980.64|2000.83|1980.83|2000.44|1980.44|9
1640864020000|2021-12-30 11:33:40|2000.74|1980.74|2000.36|1980.36|2000.74|1980.74|1999.88|1979.88|17
1640864030000|2021-12-30 11:33:50|2000.35|1980.35|2000.6|1980.6|2000.6|1980.6|2000.19|1980.19|10
1640864040000|2021-12-30 11:34:00|2000.62|1980.62|2001.95|1981.95|2002.11|1982.11|2000.62|1980.62|11
1640864050000|2021-12-30 11:34:10|2002.38|1982.38|2001.76|1981.76|2002.54|1982.54|2001.74|1981.74|14
1640864060000|2021-12-30 11:34:20|2001.73|1981.73|2001.59|1981.59|2001.76|1981.76|2001.49|1981.49|16
1640864070000|2021-12-30 11:34:30|2001.65|1981.65|2001.65|1981.65|2001.69|1981.69|2001.48|1981.48|18
1640864080000|2021-12-30 11:34:40|2001.67|1981.67|2001.74|1981.74|2001.91|1981.91|2001.5|1981.5|15
1640864090000|2021-12-30 11:34:50|2001.9|1981.9|2001.06|1981.06|2001.9|1981.9|2000.9|1980.9|16
1640864100000|2021-12-30 11:35:00|2001|1981|2001.3|1981.3|2001.3|1981.3|2000.85|1980.85|17
1640864110000|2021-12-30 11:35:10|2001.37|1981.37|2001.87|1981.87|2001.89|1981.89|2001.37|1981.37|17
1640864120000|2021-12-30 11:35:20|2001.88|1981.88|2003.28|1983.28|2003.34|1983.34|2001.88|1981.88|18
1640864130000|2021-12-30 11:35:30|2003.33|1983.33|2003.32|1983.32|2003.33|1983.33|2003.14|1983.14|9
1640864140000|2021-12-30 11:35:40|2003.31|1983.31|2003.21|1983.21|2003.45|1983.45|2003.21|1983.21|6
1640864150000|2021-12-30 11:35:50|2003.37|1983.37|2004.24|1984.24|2004.5|1984.5|2003.27|1983.27|8
1640864160000|2021-12-30 11:36:00|2004.26|1984.26|2004.65|1984.65|2004.65|1984.65|2004.17|1984.17|11
1640864170000|2021-12-30 11:36:10|2004.64|1984.64|2005.45|1985.45|2005.49|1985.49|2004.47|1984.47|13
1640864180000|2021-12-30 11:36:20|2005.57|1985.57|2007.87|1987.87|2007.92|1987.92|2005.57|1985.57|26
1640864190000|2021-12-30 11:36:30|2007.9|1987.9|2008.66|1988.66|2008.87|1988.87|2007.8|1987.8|12
1640864200000|2021-12-30 11:36:40|2008.67|1988.67|2007.42|1987.42|2008.69|1988.69|2007.42|1987.42|22
1640864210000|2021-12-30 11:36:50|2007.61|1987.61|2008.55|1988.55|2008.55|1988.55|2007.53|1987.53|26
1640864220000|2021-12-30 11:37:00|2008.56|1988.56|2008.36|1988.36|2008.56|1988.56|2008.16|1988.16|24
1640864230000|2021-12-30 11:37:10|2008.37|1988.37|2007.52|1987.52|2008.45|1988.45|2007.35|1987.35|15
1640864240000|2021-12-30 11:37:20|2007.53|1987.53|2008.41|1988.41|2008.53|1988.53|2007.53|1987.53|20
1640864250000|2021-12-30 11:37:30|2008.4|1988.4|2008.72|1988.72|2008.76|1988.76|2008.4|1988.4|15
1640864260000|2021-12-30 11:37:40|2008.79|1988.79|2009.95|1989.95|2009.95|1989.95|2008.79|1988.79|19
1640864270000|2021-12-30 11:37:50|2010|1990|2008.77|1988.77|2010.11|1990.11|2008.74|1988.74|15
1640864280000|2021-12-30 11:38:00|2008.74|1988.74|2008.95|1988.95|2009|1989|2008.67|1988.67|23
1640864290000|2021-12-30 11:38:10|2008.86|1988.86|2007.56|1987.56|2009|1989|2007.36|1987.36|27
1640864300000|2021-12-30 11:38:20|2007.53|1987.53|2008.12|1988.12|2008.12|1988.12|2007.21|1987.21|26
1640864310000|2021-12-30 11:38:30|2008.13|1988.13|2008.48|1988.48|2008.48|1988.48|2008.11|1988.11|17
1640864320000|2021-12-30 11:38:40|2008.46|1988.46|2009.25|1989.25|2009.44|1989.44|2008.36|1988.36|17
1640864330000|2021-12-30 11:38:50|2009.09|1989.09|2010|1990|2010.01|1990.01|2009.09|1989.09|19
1640864340000|2021-12-30 11:39:00|2010.01|1990.01|2010.49|1990.49|2010.49|1990.49|2010.01|1990.01|6
1640864350000|2021-12-30 11:39:10|2010.45|1990.45|2010.01|1990.01|2010.45|1990.45|2009.97|1989.97|20
1640864360000|2021-12-30 11:39:20|2010.02|1990.02|2010|1990|2010.12|1990.12|2009.88|1989.88|17
1640864370000|2021-12-30 11:39:30|2009.99|1989.99|2009.48|1989.48|2009.99|1989.99|2009.46|1989.46|15
1640864380000|2021-12-30 11:39:40|2009.43|1989.43|2010.89|1990.89|2011.31|1991.31|2008.79|1988.79|32
1640864390000|2021-12-30 11:39:50|2010.91|1990.91|2011.85|1991.85|2011.85|1991.85|2010.88|1990.88|28
1640864400000|2021-12-30 11:40:00|2011.84|1991.84|2011.77|1991.77|2012.01|1992.01|2011.6|1991.6|14
1640864410000|2021-12-30 11:40:10|2012.07|1992.07|2013|1993|2013|1993|2011.34|1991.34|23
1640864420000|2021-12-30 11:40:20|2013.02|1993.02|2013.93|1993.93|2014.18|1994.18|2013.01|1993.01|21
1640864430000|2021-12-30 11:40:30|2013.9|1993.9|2014.16|1994.16|2014.22|1994.22|2013.9|1993.9|14
1640864440000|2021-12-30 11:40:40|2014.17|1994.17|2014.21|1994.21|2014.21|1994.21|2014.12|1994.12|8
1640864450000|2021-12-30 11:40:50|2014.28|1994.28|2012.96|1992.96|2014.49|1994.49|2012.48|1992.48|29
1640864460000|2021-12-30 11:41:00|2012.9|1992.9|2012.96|1992.96|2013.45|1993.45|2012.71|1992.71|24
1640864470000|2021-12-30 11:41:10|2012.91|1992.91|2012.92|1992.92|2013.29|1993.29|2012.07|1992.07|28
1640864480000|2021-12-30 11:41:20|2012.88|1992.88|2013.18|1993.18|2013.39|1993.39|2012.77|1992.77|16
1640864490000|2021-12-30 11:41:30|2013.16|1993.16|2012.82|1992.82|2013.51|1993.51|2012.66|1992.66|25
1640864500000|2021-12-30 11:41:40|2012.91|1992.91|2013.39|1993.39|2013.43|1993.43|2012.82|1992.82|14
1640864510000|2021-12-30 11:41:50|2013.4|1993.4|2013.38|1993.38|2014.05|1994.05|2013.37|1993.37|17
1640864520000|2021-12-30 11:42:00|2013.39|1993.39|2017.67|1997.67|2019.1|1999.1|2013.39|1993.39|37
1640864530000|2021-12-30 11:42:10|2017.66|1997.66|2021.25|2001.25|2021.25|2001.25|2017.53|1997.53|31
1640864540000|2021-12-30 11:42:20|2021.33|2001.33|2020.13|2000.13|2022.56|2002.56|2019.64|1999.64|31
1640864550000|2021-12-30 11:42:30|2020.03|2000.03|2022.59|2002.59|2022.63|2002.63|2020.03|2000.03|24
1640864560000|2021-12-30 11:42:40|2022.55|2002.55|2022.71|2002.71|2023.41|2003.41|2021.86|2001.86|35
1640864570000|2021-12-30 11:42:50|2022.74|2002.74|2023.75|2003.75|2024.52|2004.52|2022.74|2002.74|33
1640864580000|2021-12-30 11:43:00|2023.71|2003.71|2022.68|2002.68|2024.2|2004.2|2022.68|2002.68|26
1640864590000|2021-12-30 11:43:10|2022.64|2002.64|2026.07|2006.07|2026.29|2006.29|2021.87|2001.87|31
1640864600000|2021-12-30 11:43:20|2026.08|2006.08|2025.22|2005.22|2026.1|2006.1|2024.97|2004.97|33
1640864610000|2021-12-30 11:43:30|2025.13|2005.13|2023.96|2003.96|2025.22|2005.22|2023.7|2003.7|30
1640864620000|2021-12-30 11:43:40|2023.93|2003.93|2023.45|2003.45|2023.96|2003.96|2023.44|2003.44|25
1640864630000|2021-12-30 11:43:50|2023.42|2003.42|2021.11|2001.11|2023.53|2003.53|2020.65|2000.65|31
1640864640000|2021-12-30 11:44:00|2021.05|2001.05|2019.71|1999.71|2021.17|2001.17|2019.66|1999.66|33
1640864650000|2021-12-30 11:44:10|2019.72|1999.72|2024.05|2004.05|2024.05|2004.05|2019.72|1999.72|36
1640864660000|2021-12-30 11:44:20|2023.9|2003.9|2024.75|2004.75|2026.51|2006.51|2023.9|2003.9|35
1640864670000|2021-12-30 11:44:30|2024.63|2004.63|2023.24|2003.24|2024.63|2004.63|2023.1|2003.1|32
1640864680000|2021-12-30 11:44:40|2023.25|2003.25|2025.42|2005.42|2025.42|2005.42|2023.21|2003.21|29
1640864690000|2021-12-30 11:44:50|2025.27|2005.27|2024.54|2004.54|2025.37|2005.37|2024.2|2004.2|23
1640864700000|2021-12-30 11:45:00|2024.49|2004.49|2022.24|2002.24|2024.49|2004.49|2022.24|2002.24|31
1640864710000|2021-12-30 11:45:10|2022.3|2002.3|2020.88|2000.88|2022.89|2002.89|2020.88|2000.88|31
1640864720000|2021-12-30 11:45:20|2020.84|2000.84|2019.98|1999.98|2020.84|2000.84|2019.67|1999.67|24
1640864730000|2021-12-30 11:45:30|2019.96|1999.96|2020.5|2000.5|2020.62|2000.62|2019.96|1999.96|10
1640864740000|2021-12-30 11:45:40|2020.77|2000.77|2021.07|2001.07|2021.14|2001.14|2020.53|2000.53|21
1640864750000|2021-12-30 11:45:50|2021.15|2001.15|2021.35|2001.35|2021.48|2001.48|2021.15|2001.15|17
1640864760000|2021-12-30 11:46:00|2021.37|2001.37|2020.99|2000.99|2021.53|2001.53|2020.85|2000.85|24
1640864770000|2021-12-30 11:46:10|2021.02|2001.02|2020.53|2000.53|2021.21|2001.21|2020.51|2000.51|22
1640864780000|2021-12-30 11:46:20|2020.56|2000.56|2021.5|2001.5|2021.5|2001.5|2020.53|2000.53|18
1640864790000|2021-12-30 11:46:30|2021.42|2001.42|2020.93|2000.93|2022.17|2002.17|2020.93|2000.93|22
1640864800000|2021-12-30 11:46:40|2020.69|2000.69|2020.83|2000.83|2020.89|2000.89|2020.69|2000.69|15
1640864810000|2021-12-30 11:46:50|2020.82|2000.82|2021.11|2001.11|2021.12|2001.12|2020.48|2000.48|19
1640864820000|2021-12-30 11:47:00|2020.95|2000.95|2020.4|2000.4|2020.95|2000.95|2020.4|2000.4|22
1640864830000|2021-12-30 11:47:10|2020.39|2000.39|2020.94|2000.94|2020.94|2000.94|2020.24|2000.24|23
1640864840000|2021-12-30 11:47:20|2020.87|2000.87|2023.46|2003.46|2023.46|2003.46|2020.8|2000.8|25
1640864850000|2021-12-30 11:47:30|2023.38|2003.38|2023.5|2003.5|2023.5|2003.5|2023.38|2003.38|3
1640864860000|2021-12-30 11:47:40|2023.24|2003.24|2023.16|2003.16|2023.47|2003.47|2022.87|2002.87|13
1640864870000|2021-12-30 11:47:50|2023.21|2003.21|2024.68|2004.68|2024.99|2004.99|2023.21|2003.21|22
1640864880000|2021-12-30 11:48:00|2024.54|2004.54|2025.48|2005.48|2025.5|2005.5|2024.54|2004.54|28
1640864890000|2021-12-30 11:48:10|2025.49|2005.49|2026.21|2006.21|2026.22|2006.22|2025.4|2005.4|25
1640864900000|2021-12-30 11:48:20|2026.13|2006.13|2026.02|2006.02|2026.85|2006.85|2025.98|2005.98|15
1640864910000|2021-12-30 11:48:30|2026.01|2006.01|2026.25|2006.25|2026.29|2006.29|2025.35|2005.35|31
1640864920000|2021-12-30 11:48:40|2026.24|2006.24|2026.96|2006.96|2026.96|2006.96|2026.24|2006.24|13
1640864930000|2021-12-30 11:48:50|2026.8|2006.8|2029.26|2009.26|2030.14|2010.14|2026.8|2006.8|28
1640864940000|2021-12-30 11:49:00|2029.25|2009.25|2029.9|2009.9|2030|2010|2029.06|2009.06|24
1640864950000|2021-12-30 11:49:10|2029.96|2009.96|2029.01|2009.01|2030.22|2010.22|2029.01|2009.01|17
1640864960000|2021-12-30 11:49:20|2029.1|2009.1|2029.65|2009.65|2029.68|2009.68|2028.67|2008.67|31
1640864970000|2021-12-30 11:49:30|2029.62|2009.62|2029.71|2009.71|2030.49|2010.49|2029.48|2009.48|22
1640864980000|2021-12-30 11:49:40|2029.66|2009.66|2030.33|2010.33|2030.49|2010.49|2029.6|2009.6|16
1640864990000|2021-12-30 11:49:50|2030.36|2010.36|2030.18|2010.18|2030.5|2010.5|2030.18|2010.18|17
1640865000000|2021-12-30 11:50:00|2030.1|2010.1|2030.77|2010.77|2031.06|2011.06|2030.1|2010.1|24
1640865010000|2021-12-30 11:50:10|2030.78|2010.78|2029.87|2009.87|2030.97|2010.97|2029.87|2009.87|27
1640865020000|2021-12-30 11:50:20|2029.85|2009.85|2029.52|2009.52|2030.33|2010.33|2029.5|2009.5|26
1640865030000|2021-12-30 11:50:30|2029.54|2009.54|2029.71|2009.71|2029.71|2009.71|2029.46|2009.46|20
1640865040000|2021-12-30 11:50:40|2029.73|2009.73|2028.46|2008.46|2029.76|2009.76|2028.46|2008.46|24
1640865050000|2021-12-30 11:50:50|2028.42|2008.42|2027.69|2007.69|2028.42|2008.42|2027.46|2007.46|22
1640865060000|2021-12-30 11:51:00|2027.7|2007.7|2026.33|2006.33|2028.15|2008.15|2026.33|2006.33|32
1640865070000|2021-12-30 11:51:10|2026.32|2006.32|2026.43|2006.43|2026.43|2006.43|2025.71|2005.71|25
1640865080000|2021-12-30 11:51:20|2026.46|2006.46|2026.57|2006.57|2026.71|2006.71|2026.4|2006.4|20
1640865090000|2021-12-30 11:51:30|2026.55|2006.55|2027.06|2007.06|2027.1|2007.1|2025.95|2005.95|13
1640865100000|2021-12-30 11:51:40|2027.01|2007.01|2027.22|2007.22|2027.26|2007.26|2027.01|2007.01|4
1640865110000|2021-12-30 11:51:50|2027.27|2007.27|2028.98|2008.98|2028.98|2008.98|2027.27|2007.27|10
1640865120000|2021-12-30 11:52:00|2028.81|2008.81|2029.66|2009.66|2030.03|2010.03|2028.59|2008.59|15
1640865130000|2021-12-30 11:52:10|2030.01|2010.01|2030.01|2010.01|2030.01|2010.01|2029.53|2009.53|18
1640865140000|2021-12-30 11:52:20|2029.91|2009.91|2030.34|2010.34|2030.34|2010.34|2029.91|2009.91|7
1640865150000|2021-12-30 11:52:30|2030.25|2010.25|2031.83|2011.83|2031.83|2011.83|2030.25|2010.25|11
1640865160000|2021-12-30 11:52:40|2031.15|2011.15|2032.95|2012.95|2032.95|2012.95|2031.13|2011.13|18
1640865170000|2021-12-30 11:52:50|2032.94|2012.94|2033.18|2013.18|2033.19|2013.19|2032.18|2012.18|21
1640865180000|2021-12-30 11:53:00|2033.17|2013.17|2030.2|2010.2|2033.37|2013.37|2030.2|2010.2|19
1640865190000|2021-12-30 11:53:10|2029.94|2009.94|2030.64|2010.64|2031.23|2011.23|2029.88|2009.88|25
1640865200000|2021-12-30 11:53:20|2030.63|2010.63|2030.1|2010.1|2031.06|2011.06|2030.1|2010.1|24
1640865210000|2021-12-30 11:53:30|2030.17|2010.17|2030.46|2010.46|2030.46|2010.46|2029.49|2009.49|30
1640865220000|2021-12-30 11:53:40|2030.38|2010.38|2029.5|2009.5|2030.51|2010.51|2029.5|2009.5|20
1640865230000|2021-12-30 11:53:50|2029.55|2009.55|2027.08|2007.08|2029.55|2009.55|2026.66|2006.66|35
1640865240000|2021-12-30 11:54:00|2027.09|2007.09|2027.49|2007.49|2027.63|2007.63|2026.88|2006.88|23
1640865250000|2021-12-30 11:54:10|2027.58|2007.58|2029.53|2009.53|2029.53|2009.53|2027.58|2007.58|25
1640865260000|2021-12-30 11:54:20|2029.47|2009.47|2029.64|2009.64|2030.23|2010.23|2029.4|2009.4|28
1640865270000|2021-12-30 11:54:30|2029.67|2009.67|2030.49|2010.49|2030.5|2010.5|2029.44|2009.44|26
1640865280000|2021-12-30 11:54:40|2030.5|2010.5|2030.5|2010.5|2030.55|2010.55|2030.29|2010.29|18
1640865290000|2021-12-30 11:54:50|2030.52|2010.52|2027.57|2007.57|2030.52|2010.52|2027.45|2007.45|29
1640865300000|2021-12-30 11:55:00|2027.47|2007.47|2027.84|2007.84|2027.95|2007.95|2027.47|2007.47|19
1640865310000|2021-12-30 11:55:10|2027.78|2007.78|2028.44|2008.44|2028.44|2008.44|2027.78|2007.78|20
1640865320000|2021-12-30 11:55:20|2028.38|2008.38|2027.65|2007.65|2028.47|2008.47|2027.63|2007.63|20
1640865330000|2021-12-30 11:55:30|2027.8|2007.8|2027.47|2007.47|2027.8|2007.8|2027.24|2007.24|17
1640865340000|2021-12-30 11:55:40|2027.46|2007.46|2026.79|2006.79|2027.46|2007.46|2026.21|2006.21|29
1640865350000|2021-12-30 11:55:50|2026.77|2006.77|2027.14|2007.14|2027.26|2007.26|2026.65|2006.65|12
1640865360000|2021-12-30 11:56:00|2027.13|2007.13|2027.21|2007.21|2027.64|2007.64|2027.05|2007.05|19
1640865370000|2021-12-30 11:56:10|2027.11|2007.11|2026.64|2006.64|2027.11|2007.11|2026.64|2006.64|20
1640865380000|2021-12-30 11:56:20|2026.63|2006.63|2026.65|2006.65|2026.75|2006.75|2026.55|2006.55|23
1640865390000|2021-12-30 11:56:30|2026.67|2006.67|2027.41|2007.41|2027.42|2007.42|2026.66|2006.66|16
1640865400000|2021-12-30 11:56:40|2027.42|2007.42|2027.84|2007.84|2028.09|2008.09|2027.42|2007.42|20
1640865410000|2021-12-30 11:56:50|2027.85|2007.85|2027.71|2007.71|2027.92|2007.92|2027.51|2007.51|18
1640865420000|2021-12-30 11:57:00|2027.78|2007.78|2027.72|2007.72|2028.31|2008.31|2027.71|2007.71|23
1640865430000|2021-12-30 11:57:10|2027.73|2007.73|2027.54|2007.54|2027.73|2007.73|2027.53|2007.53|5
1640865440000|2021-12-30 11:57:20|2027.53|2007.53|2027.63|2007.63|2028.08|2008.08|2027.53|2007.53|23
1640865450000|2021-12-30 11:57:30|2027.73|2007.73|2028.33|2008.33|2028.35|2008.35|2027.73|2007.73|17
1640865460000|2021-12-30 11:57:40|2028.32|2008.32|2027.38|2007.38|2028.51|2008.51|2027.38|2007.38|25
1640865470000|2021-12-30 11:57:50|2027.4|2007.4|2027.95|2007.95|2028.25|2008.25|2027.34|2007.34|29
1640865480000|2021-12-30 11:58:00|2028.07|2008.07|2027.97|2007.97|2028.36|2008.36|2027.97|2007.97|10
1640865490000|2021-12-30 11:58:10|2028.38|2008.38|2028.38|2008.38|2028.38|2008.38|2028.38|2008.38|1
1640865500000|2021-12-30 11:58:20|2028.29|2008.29|2027.98|2007.98|2028.44|2008.44|2027.82|2007.82|12
1640865510000|2021-12-30 11:58:30|2027.93|2007.93|2028.9|2008.9|2028.9|2008.9|2027.86|2007.86|12
1640865520000|2021-12-30 11:58:40|2028.87|2008.87|2029.73|2009.73|2029.85|2009.85|2028.81|2008.81|16
1640865530000|2021-12-30 11:58:50|2029.71|2009.71|2029.14|2009.14|2029.71|2009.71|2029.14|2009.14|16
1640865540000|2021-12-30 11:59:00|2029.11|2009.11|2028.5|2008.5|2029.11|2009.11|2028.41|2008.41|26
1640865550000|2021-12-30 11:59:10|2028.53|2008.53|2027.84|2007.84|2028.55|2008.55|2027.84|2007.84|23
1640865560000|2021-12-30 11:59:20|2027.76|2007.76|2027.64|2007.64|2027.82|2007.82|2027.55|2007.55|19
1640865570000|2021-12-30 11:59:30|2027.62|2007.62|2027.65|2007.65|2027.66|2007.66|2027.61|2007.61|6
1640865580000|2021-12-30 11:59:40|2027.66|2007.66|2027.73|2007.73|2027.73|2007.73|2027.61|2007.61|16
1640865590000|2021-12-30 11:59:50|2027.74|2007.74|2027.44|2007.44|2027.74|2007.74|2027.44|2007.44|15
1640865600000|2021-12-30 12:00:00|2027.43|2007.43|2028.57|2008.57|2028.69|2008.69|2027.43|2007.43|31
1640865610000|2021-12-30 12:00:10|2028.94|2008.94|2028.78|2008.78|2029|2009|2028.73|2008.73|12
1640865620000|2021-12-30 12:00:20|2028.91|2008.91|2027.42|2007.42|2028.91|2008.91|2027.36|2007.36|26
1640865630000|2021-12-30 12:00:30|2027.39|2007.39|2025.76|2005.76|2027.43|2007.43|2025.66|2005.66|25
1640865640000|2021-12-30 12:00:40|2025.75|2005.75|2025.55|2005.55|2025.75|2005.75|2025.55|2005.55|15
1640865650000|2021-12-30 12:00:50|2025.57|2005.57|2026.7|2006.7|2026.99|2006.99|2025.04|2005.04|26
1640865660000|2021-12-30 12:01:00|2027.23|2007.23|2026.99|2006.99|2027.4|2007.4|2026.42|2006.42|29
1640865670000|2021-12-30 12:01:10|2026.98|2006.98|2025.98|2005.98|2027.12|2007.12|2025.98|2005.98|31
1640865680000|2021-12-30 12:01:20|2025.96|2005.96|2025.59|2005.59|2026.01|2006.01|2025.4|2005.4|26
1640865690000|2021-12-30 12:01:30|2025.58|2005.58|2026.29|2006.29|2026.29|2006.29|2025.41|2005.41|22
1640865700000|2021-12-30 12:01:40|2026.31|2006.31|2026.47|2006.47|2026.54|2006.54|2026.27|2006.27|12
1640865710000|2021-12-30 12:01:50|2026.54|2006.54|2026.6|2006.6|2027.33|2007.33|2026.54|2006.54|12
1640865720000|2021-12-30 12:02:00|2026.58|2006.58|2028.61|2008.61|2028.69|2008.69|2026.57|2006.57|24
1640865730000|2021-12-30 12:02:10|2028.6|2008.6|2028.4|2008.4|2029.99|2009.99|2028.4|2008.4|32
1640865740000|2021-12-30 12:02:20|2028.41|2008.41|2027.84|2007.84|2028.57|2008.57|2027.84|2007.84|25
1640865750000|2021-12-30 12:02:30|2027.83|2007.83|2028.3|2008.3|2028.3|2008.3|2027.75|2007.75|18
1640865760000|2021-12-30 12:02:40|2028.37|2008.37|2028.8|2008.8|2029|2009|2028.28|2008.28|22
1640865770000|2021-12-30 12:02:50|2028.81|2008.81|2028.36|2008.36|2028.81|2008.81|2028.14|2008.14|19
1640865780000|2021-12-30 12:03:00|2028.37|2008.37|2027.8|2007.8|2028.39|2008.39|2027.8|2007.8|21
1640865790000|2021-12-30 12:03:10|2027.79|2007.79|2027.05|2007.05|2027.79|2007.79|2027.02|2007.02|25
1640865800000|2021-12-30 12:03:20|2027.07|2007.07|2026.97|2006.97|2027.13|2007.13|2026.97|2006.97|9
1640865810000|2021-12-30 12:03:30|2027.06|2007.06|2026.74|2006.74|2027.07|2007.07|2026.09|2006.09|24
1640865820000|2021-12-30 12:03:40|2026.75|2006.75|2025.43|2005.43|2026.75|2006.75|2025.39|2005.39|19
1640865830000|2021-12-30 12:03:50|2025.44|2005.44|2024.76|2004.76|2025.44|2005.44|2024.34|2004.34|23
1640865840000|2021-12-30 12:04:00|2024.74|2004.74|2024.86|2004.86|2025.38|2005.38|2024.71|2004.71|22
1640865850000|2021-12-30 12:04:10|2024.68|2004.68|2024.91|2004.91|2024.91|2004.91|2024.62|2004.62|9
1640865860000|2021-12-30 12:04:20|2024.69|2004.69|2024.54|2004.54|2024.91|2004.91|2024.51|2004.51|11
1640865870000|2021-12-30 12:04:30|2024.51|2004.51|2024.46|2004.46|2024.56|2004.56|2024.46|2004.46|16
1640865880000|2021-12-30 12:04:40|2024.45|2004.45|2024.5|2004.5|2024.53|2004.53|2024.45|2004.45|7
1640865890000|2021-12-30 12:04:50|2024.53|2004.53|2024.64|2004.64|2024.64|2004.64|2024.46|2004.46|10
1640865900000|2021-12-30 12:05:00|2024.56|2004.56|2023.73|2003.73|2024.57|2004.57|2023.73|2003.73|19
1640865910000|2021-12-30 12:05:10|2023.75|2003.75|2021.77|2001.77|2023.75|2003.75|2021.61|2001.61|27
1640865920000|2021-12-30 12:05:20|2021.76|2001.76|2021.84|2001.84|2021.84|2001.84|2021.53|2001.53|20
1640865930000|2021-12-30 12:05:30|2021.5|2001.5|2022.76|2002.76|2022.84|2002.84|2021.5|2001.5|24
1640865940000|2021-12-30 12:05:40|2022.8|2002.8|2022.78|2002.78|2022.81|2002.81|2022.76|2002.76|7
1640865950000|2021-12-30 12:05:50|2022.79|2002.79|2022.51|2002.51|2022.85|2002.85|2022.51|2002.51|9
1640865960000|2021-12-30 12:06:00|2022.62|2002.62|2023.14|2003.14|2023.14|2003.14|2022.54|2002.54|23
1640865970000|2021-12-30 12:06:10|2023.17|2003.17|2022.18|2002.18|2023.48|2003.48|2022.18|2002.18|24
1640865980000|2021-12-30 12:06:20|2022.13|2002.13|2020.71|2000.71|2022.14|2002.14|2020.5|2000.5|25
1640865990000|2021-12-30 12:06:30|2020.74|2000.74|2021.68|2001.68|2022.1|2002.1|2020.74|2000.74|32
1640866000000|2021-12-30 12:06:40|2021.47|2001.47|2022.26|2002.26|2022.5|2002.5|2021.26|2001.26|21
1640866010000|2021-12-30 12:06:50|2022.45|2002.45|2022.43|2002.43|2022.48|2002.48|2022.26|2002.26|10
1640866020000|2021-12-30 12:07:00|2022.45|2002.45|2022.45|2002.45|2022.45|2002.45|2022.44|2002.44|3
1640866030000|2021-12-30 12:07:10|2022.44|2002.44|2022.48|2002.48|2022.48|2002.48|2022.44|2002.44|3
1640866040000|2021-12-30 12:07:20|2022.47|2002.47|2022.64|2002.64|2022.64|2002.64|2022.45|2002.45|6
1640866050000|2021-12-30 12:07:30|2022.56|2002.56|2022.08|2002.08|2022.56|2002.56|2021.97|2001.97|30
1640866060000|2021-12-30 12:07:40|2022.05|2002.05|2021.66|2001.66|2022.1|2002.1|2021.63|2001.63|26
1640866070000|2021-12-30 12:07:50|2021.53|2001.53|2022.24|2002.24|2022.32|2002.32|2021.53|2001.53|25
1640866080000|2021-12-30 12:08:00|2022.29|2002.29|2021.66|2001.66|2022.56|2002.56|2021.66|2001.66|19
1640866090000|2021-12-30 12:08:10|2021.59|2001.59|2021.51|2001.51|2022.03|2002.03|2021.38|2001.38|20
1640866100000|2021-12-30 12:08:20|2021.45|2001.45|2021.53|2001.53|2021.58|2001.58|2021.43|2001.43|10
1640866110000|2021-12-30 12:08:30|2021.52|2001.52|2020.26|2000.26|2021.52|2001.52|2020.21|2000.21|21
1640866120000|2021-12-30 12:08:40|2020.22|2000.22|2020.22|2000.22|2020.45|2000.45|2020.1|2000.1|29
1640866130000|2021-12-30 12:08:50|2020.24|2000.24|2020.98|2000.98|2020.98|2000.98|2020.24|2000.24|24
1640866140000|2021-12-30 12:09:00|2020.9|2000.9|2020.8|2000.8|2021.03|2001.03|2020.67|2000.67|11
1640866150000|2021-12-30 12:09:10|2021.03|2001.03|2020.98|2000.98|2021.06|2001.06|2020.98|2000.98|7
1640866160000|2021-12-30 12:09:20|2021.01|2001.01|2022.27|2002.27|2022.34|2002.34|2020.99|2000.99|11
1640866170000|2021-12-30 12:09:30|2022.42|2002.42|2023.37|2003.37|2023.37|2003.37|2022.26|2002.26|21
1640866180000|2021-12-30 12:09:40|2023.36|2003.36|2023.05|2003.05|2023.36|2003.36|2022.57|2002.57|24
1640866190000|2021-12-30 12:09:50|2023.06|2003.06|2022.68|2002.68|2023.06|2003.06|2022.61|2002.61|22
1640866200000|2021-12-30 12:10:00|2023.08|2003.08|2022.88|2002.88|2023.5|2003.5|2022.82|2002.82|29
1640866210000|2021-12-30 12:10:10|2022.83|2002.83|2023.31|2003.31|2023.48|2003.48|2022.83|2002.83|33
1640866220000|2021-12-30 12:10:20|2023.32|2003.32|2022.58|2002.58|2023.32|2003.32|2022.52|2002.52|22
1640866230000|2021-12-30 12:10:30|2022.75|2002.75|2022.68|2002.68|2022.75|2002.75|2022.45|2002.45|25
1640866240000|2021-12-30 12:10:40|2022.7|2002.7|2023.38|2003.38|2023.63|2003.63|2022.67|2002.67|28
1640866250000|2021-12-30 12:10:50|2023.37|2003.37|2022.28|2002.28|2023.39|2003.39|2022.28|2002.28|29
1640866260000|2021-12-30 12:11:00|2022.19|2002.19|2021.96|2001.96|2022.78|2002.78|2021.77|2001.77|25
1640866270000|2021-12-30 12:11:10|2021.98|2001.98|2021.54|2001.54|2022.13|2002.13|2021.54|2001.54|24
1640866280000|2021-12-30 12:11:20|2021.66|2001.66|2021.7|2001.7|2022.51|2002.51|2021.66|2001.66|31
1640866290000|2021-12-30 12:11:30|2022.08|2002.08|2020.43|2000.43|2022.08|2002.08|2020.41|2000.41|28
1640866300000|2021-12-30 12:11:40|2020.53|2000.53|2021.29|2001.29|2021.36|2001.36|2020.48|2000.48|18
1640866310000|2021-12-30 12:11:50|2021.42|2001.42|2021.29|2001.29|2021.42|2001.42|2021.11|2001.11|29
1640866320000|2021-12-30 12:12:00|2021.13|2001.13|2020.87|2000.87|2021.38|2001.38|2020.71|2000.71|25
1640866330000|2021-12-30 12:12:10|2020.82|2000.82|2022.49|2002.49|2022.54|2002.54|2020.72|2000.72|32
1640866340000|2021-12-30 12:12:20|2022.48|2002.48|2021.83|2001.83|2022.54|2002.54|2021.83|2001.83|29
1640866350000|2021-12-30 12:12:30|2022.02|2002.02|2022.42|2002.42|2022.42|2002.42|2021.85|2001.85|26
1640866360000|2021-12-30 12:12:40|2022.41|2002.41|2022.13|2002.13|2022.41|2002.41|2021.85|2001.85|31
1640866370000|2021-12-30 12:12:50|2022.08|2002.08|2022.3|2002.3|2022.3|2002.3|2021.95|2001.95|24
1640866380000|2021-12-30 12:13:00|2022.27|2002.27|2023.35|2003.35|2023.4|2003.4|2022.27|2002.27|28
1640866390000|2021-12-30 12:13:10|2023.42|2003.42|2024.48|2004.48|2024.52|2004.52|2023.26|2003.26|30
1640866400000|2021-12-30 12:13:20|2024.51|2004.51|2024.54|2004.54|2025.22|2005.22|2024.49|2004.49|32
1640866410000|2021-12-30 12:13:30|2024.58|2004.58|2024.55|2004.55|2025.34|2005.34|2024.37|2004.37|31
1640866420000|2021-12-30 12:13:40|2024.54|2004.54|2025.32|2005.32|2025.32|2005.32|2024.45|2004.45|22
1640866430000|2021-12-30 12:13:50|2025.27|2005.27|2025.18|2005.18|2025.28|2005.28|2025.13|2005.13|30
1640866440000|2021-12-30 12:14:00|2025.15|2005.15|2025.97|2005.97|2026.2|2006.2|2025.15|2005.15|27
1640866450000|2021-12-30 12:14:10|2025.92|2005.92|2026.44|2006.44|2026.44|2006.44|2025.68|2005.68|21
1640866460000|2021-12-30 12:14:20|2026.43|2006.43|2025.94|2005.94|2026.52|2006.52|2025.94|2005.94|26
1640866470000|2021-12-30 12:14:30|2026.11|2006.11|2026.44|2006.44|2026.6|2006.6|2026.11|2006.11|26
1640866480000|2021-12-30 12:14:40|2026.45|2006.45|2026.46|2006.46|2026.53|2006.53|2026.43|2006.43|20
1640866490000|2021-12-30 12:14:50|2026.47|2006.47|2025.99|2005.99|2026.49|2006.49|2025.76|2005.76|30
1640866500000|2021-12-30 12:15:00|2026.12|2006.12|2026.31|2006.31|2026.44|2006.44|2026.06|2006.06|30
1640866510000|2021-12-30 12:15:10|2026.37|2006.37|2026.15|2006.15|2026.42|2006.42|2025.92|2005.92|33
1640866520000|2021-12-30 12:15:20|2026.14|2006.14|2027.82|2007.82|2027.91|2007.91|2026.14|2006.14|34
1640866530000|2021-12-30 12:15:30|2028.05|2008.05|2028.29|2008.29|2028.32|2008.32|2028.01|2008.01|21
1640866540000|2021-12-30 12:15:40|2028.28|2008.28|2028.19|2008.19|2028.34|2008.34|2028.17|2008.17|23
1640866550000|2021-12-30 12:15:50|2028.18|2008.18|2027.58|2007.58|2028.34|2008.34|2027.58|2007.58|24
1640866560000|2021-12-30 12:16:00|2027.82|2007.82|2027.42|2007.42|2027.82|2007.82|2027.42|2007.42|23
1640866570000|2021-12-30 12:16:10|2027.41|2007.41|2027.42|2007.42|2027.52|2007.52|2027.41|2007.41|9
1640866580000|2021-12-30 12:16:20|2027.43|2007.43|2027.33|2007.33|2027.47|2007.47|2027.33|2007.33|10
1640866590000|2021-12-30 12:16:30|2027.32|2007.32|2027.4|2007.4|2027.41|2007.41|2027.27|2007.27|15
1640866600000|2021-12-30 12:16:40|2027.43|2007.43|2027.48|2007.48|2027.49|2007.49|2027.43|2007.43|5
1640866610000|2021-12-30 12:16:50|2027.46|2007.46|2027.47|2007.47|2027.49|2007.49|2027.41|2007.41|21
1640866620000|2021-12-30 12:17:00|2027.55|2007.55|2028.93|2008.93|2028.93|2008.93|2027.55|2007.55|27
1640866630000|2021-12-30 12:17:10|2028.91|2008.91|2028.87|2008.87|2028.93|2008.93|2028.73|2008.73|25
1640866640000|2021-12-30 12:17:20|2028.88|2008.88|2028.48|2008.48|2029.04|2009.04|2028.44|2008.44|20
1640866650000|2021-12-30 12:17:30|2028.58|2008.58|2028.76|2008.76|2028.97|2008.97|2028.57|2008.57|24
1640866660000|2021-12-30 12:17:40|2028.65|2008.65|2029.21|2009.21|2029.27|2009.27|2028.65|2008.65|17
1640866670000|2021-12-30 12:17:50|2029.2|2009.2|2029.3|2009.3|2029.35|2009.35|2029.2|2009.2|12
1640866680000|2021-12-30 12:18:00|2029.33|2009.33|2029.94|2009.94|2030|2010|2029.33|2009.33|13
1640866690000|2021-12-30 12:18:10|2030.01|2010.01|2031.53|2011.53|2031.57|2011.57|2029.95|2009.95|21
1640866700000|2021-12-30 12:18:20|2031.55|2011.55|2036.23|2016.23|2036.3|2016.3|2031.55|2011.55|30
1640866710000|2021-12-30 12:18:30|2036.22|2016.22|2042.42|2022.42|2042.95|2022.95|2036.16|2016.16|35
1640866720000|2021-12-30 12:18:40|2042.35|2022.35|2041.44|2021.44|2042.35|2022.35|2040.29|2020.29|25
1640866730000|2021-12-30 12:18:50|2041.54|2021.54|2041.48|2021.48|2041.54|2021.54|2041.44|2021.44|16
1640866740000|2021-12-30 12:19:00|2041.85|2021.85|2041.67|2021.67|2041.93|2021.93|2040.75|2020.75|35
1640866750000|2021-12-30 12:19:10|2041.66|2021.66|2038.86|2018.86|2041.66|2021.66|2038.66|2018.66|34
1640866760000|2021-12-30 12:19:20|2038.79|2018.79|2036.39|2016.39|2038.79|2018.79|2036.39|2016.39|34
1640866770000|2021-12-30 12:19:30|2036.36|2016.36|2036.76|2016.76|2036.88|2016.88|2036.36|2016.36|30
1640866780000|2021-12-30 12:19:40|2036.85|2016.85|2036.89|2016.89|2036.9|2016.9|2036.81|2016.81|15
1640866790000|2021-12-30 12:19:50|2036.91|2016.91|2036.59|2016.59|2036.91|2016.91|2035.89|2015.89|27
1640866800000|2021-12-30 12:20:00|2036.51|2016.51|2036.41|2016.41|2036.51|2016.51|2036.25|2016.25|20
1640866810000|2021-12-30 12:20:10|2036.42|2016.42|2034.9|2014.9|2036.46|2016.46|2034.9|2014.9|17
1640866820000|2021-12-30 12:20:20|2035.04|2015.04|2033.8|2013.8|2035.14|2015.14|2033.8|2013.8|27
1640866830000|2021-12-30 12:20:30|2033.83|2013.83|2034.55|2014.55|2034.58|2014.58|2033.41|2013.41|32
1640866840000|2021-12-30 12:20:40|2034.48|2014.48|2034.56|2014.56|2034.6|2014.6|2034.43|2014.43|16
1640866850000|2021-12-30 12:20:50|2034.62|2014.62|2033.77|2013.77|2034.63|2014.63|2033.71|2013.71|23
1640866860000|2021-12-30 12:21:00|2033.63|2013.63|2032.21|2012.21|2033.63|2013.63|2032.15|2012.15|31
1640866870000|2021-12-30 12:21:10|2032.2|2012.2|2034.43|2014.43|2034.49|2014.49|2032.16|2012.16|23
1640866880000|2021-12-30 12:21:20|2034.56|2014.56|2034.5|2014.5|2034.75|2014.75|2034.47|2014.47|19
1640866890000|2021-12-30 12:21:30|2034.47|2014.47|2035.13|2015.13|2035.13|2015.13|2034.44|2014.44|17
1640866900000|2021-12-30 12:21:40|2034.76|2014.76|2035.29|2015.29|2035.41|2015.41|2034.66|2014.66|11
1640866910000|2021-12-30 12:21:50|2035.15|2015.15|2036.63|2016.63|2036.65|2016.65|2035.15|2015.15|14
1640866920000|2021-12-30 12:22:00|2036.52|2016.52|2038.49|2018.49|2038.65|2018.65|2036.52|2016.52|34
1640866930000|2021-12-30 12:22:10|2038.46|2018.46|2038.6|2018.6|2038.71|2018.71|2038.46|2018.46|20
1640866940000|2021-12-30 12:22:20|2038.58|2018.58|2038.74|2018.74|2038.83|2018.83|2038.49|2018.49|28
1640866950000|2021-12-30 12:22:30|2038.72|2018.72|2038.52|2018.52|2038.72|2018.72|2038.49|2018.49|26
1640866960000|2021-12-30 12:22:40|2038.54|2018.54|2038.82|2018.82|2038.94|2018.94|2038.54|2018.54|31
1640866970000|2021-12-30 12:22:50|2038.77|2018.77|2041.25|2021.25|2041.29|2021.29|2038.77|2018.77|30
1640866980000|2021-12-30 12:23:00|2041.11|2021.11|2044.57|2024.57|2044.57|2024.57|2041.11|2021.11|27
1640866990000|2021-12-30 12:23:10|2044.58|2024.58|2043.52|2023.52|2044.67|2024.67|2043.09|2023.09|30
1640867000000|2021-12-30 12:23:20|2043.51|2023.51|2044.65|2024.65|2044.65|2024.65|2043.1|2023.1|33
1640867010000|2021-12-30 12:23:30|2044.5|2024.5|2045.55|2025.55|2045.99|2025.99|2044.45|2024.45|33
1640867020000|2021-12-30 12:23:40|2045.52|2025.52|2045.45|2025.45|2045.57|2025.57|2044.67|2024.67|28
1640867030000|2021-12-30 12:23:50|2045.46|2025.46|2046.42|2026.42|2046.42|2026.42|2045.46|2025.46|17
1640867040000|2021-12-30 12:24:00|2046.41|2026.41|2045.7|2025.7|2046.42|2026.42|2044.91|2024.91|26
1640867050000|2021-12-30 12:24:10|2045.98|2025.98|2045.88|2025.88|2046.03|2026.03|2045.83|2025.83|25
1640867060000|2021-12-30 12:24:20|2046.23|2026.23|2046.56|2026.56|2047.82|2027.82|2046.23|2026.23|31
1640867070000|2021-12-30 12:24:30|2046.58|2026.58|2046.44|2026.44|2046.72|2026.72|2046.36|2026.36|28
1640867080000|2021-12-30 12:24:40|2046.74|2026.74|2047.44|2027.44|2047.44|2027.44|2046.63|2026.63|29
1640867090000|2021-12-30 12:24:50|2047.4|2027.4|2046.57|2026.57|2047.44|2027.44|2046.29|2026.29|29
1640867100000|2021-12-30 12:25:00|2046.53|2026.53|2047.37|2027.37|2047.52|2027.52|2046.5|2026.5|29
1640867110000|2021-12-30 12:25:10|2047.52|2027.52|2047.55|2027.55|2047.63|2027.63|2047.34|2027.34|28
1640867120000|2021-12-30 12:25:20|2047.56|2027.56|2049.6|2029.6|2049.6|2029.6|2047.56|2027.56|18
1640867130000|2021-12-30 12:25:30|2049.56|2029.56|2049.93|2029.93|2049.93|2029.93|2049.35|2029.35|8
1640867140000|2021-12-30 12:25:40|2049.88|2029.88|2047.6|2027.6|2050.29|2030.29|2047.6|2027.6|20
1640867150000|2021-12-30 12:25:50|2047.62|2027.62|2047.37|2027.37|2047.69|2027.69|2046.36|2026.36|33
1640867160000|2021-12-30 12:26:00|2047.35|2027.35|2046.91|2026.91|2047.39|2027.39|2046.84|2026.84|21
1640867170000|2021-12-30 12:26:10|2047.11|2027.11|2044.94|2024.94|2047.23|2027.23|2044.56|2024.56|34
1640867180000|2021-12-30 12:26:20|2044.9|2024.9|2046.45|2026.45|2046.49|2026.49|2044.9|2024.9|28
1640867190000|2021-12-30 12:26:30|2046.44|2026.44|2047.59|2027.59|2047.6|2027.6|2046.43|2026.43|24
1640867200000|2021-12-30 12:26:40|2047.55|2027.55|2048.18|2028.18|2048.18|2028.18|2047.32|2027.32|21
1640867210000|2021-12-30 12:26:50|2048.36|2028.36|2049.28|2029.28|2049.35|2029.35|2048.13|2028.13|27
1640867220000|2021-12-30 12:27:00|2049.24|2029.24|2048.64|2028.64|2049.64|2029.64|2048.64|2028.64|36
1640867230000|2021-12-30 12:27:10|2048.6|2028.6|2049.75|2029.75|2050.52|2030.52|2048.33|2028.33|28
1640867240000|2021-12-30 12:27:20|2049.76|2029.76|2050.55|2030.55|2050.81|2030.81|2049.76|2029.76|12
1640867250000|2021-12-30 12:27:30|2050.43|2030.43|2052.63|2032.63|2052.66|2032.66|2050.39|2030.39|33
1640867260000|2021-12-30 12:27:40|2052.38|2032.38|2052.38|2032.38|2052.48|2032.48|2052.34|2032.34|24
1640867270000|2021-12-30 12:27:50|2052.34|2032.34|2050.63|2030.63|2052.38|2032.38|2050.63|2030.63|27
1640867280000|2021-12-30 12:28:00|2050.66|2030.66|2049.85|2029.85|2051.07|2031.07|2049.85|2029.85|26
1640867290000|2021-12-30 12:28:10|2049.84|2029.84|2051.19|2031.19|2051.19|2031.19|2049.79|2029.79|23
1640867300000|2021-12-30 12:28:20|2051.07|2031.07|2051.31|2031.31|2051.32|2031.32|2050.97|2030.97|6
1640867310000|2021-12-30 12:28:30|2051.22|2031.22|2050.27|2030.27|2051.24|2031.24|2050.27|2030.27|13
1640867320000|2021-12-30 12:28:40|2049.91|2029.91|2046.98|2026.98|2049.91|2029.91|2046.74|2026.74|32
1640867330000|2021-12-30 12:28:50|2046.97|2026.97|2045.42|2025.42|2047.54|2027.54|2044.64|2024.64|27
1640867340000|2021-12-30 12:29:00|2046.06|2026.06|2045.3|2025.3|2046.24|2026.24|2044.8|2024.8|30
1640867350000|2021-12-30 12:29:10|2045.28|2025.28|2045.5|2025.5|2046.01|2026.01|2044.95|2024.95|27
1640867360000|2021-12-30 12:29:20|2045.35|2025.35|2045.43|2025.43|2045.55|2025.55|2045.35|2025.35|19
1640867370000|2021-12-30 12:29:30|2045.46|2025.46|2044.78|2024.78|2045.47|2025.47|2044.78|2024.78|30
1640867380000|2021-12-30 12:29:40|2044.77|2024.77|2048.15|2028.15|2048.15|2028.15|2044.47|2024.47|31
1640867390000|2021-12-30 12:29:50|2048.11|2028.11|2047.39|2027.39|2048.11|2028.11|2046.97|2026.97|22
1640867400000|2021-12-30 12:30:00|2047.43|2027.43|2046.76|2026.76|2047.92|2027.92|2046.65|2026.65|31
1640867410000|2021-12-30 12:30:10|2046.56|2026.56|2044.72|2024.72|2046.95|2026.95|2044.72|2024.72|35
1640867420000|2021-12-30 12:30:20|2044.69|2024.69|2045.53|2025.53|2045.69|2025.69|2044.13|2024.13|30
1640867430000|2021-12-30 12:30:30|2046.27|2026.27|2046.45|2026.45|2046.73|2026.73|2046.27|2026.27|32
1640867440000|2021-12-30 12:30:40|2046.43|2026.43|2047.5|2027.5|2047.5|2027.5|2046.4|2026.4|31
1640867450000|2021-12-30 12:30:50|2047.36|2027.36|2047.66|2027.66|2048.6|2028.6|2046.87|2026.87|28
1640867460000|2021-12-30 12:31:00|2047.63|2027.63|2047.41|2027.41|2047.83|2027.83|2047.27|2027.27|33
1640867470000|2021-12-30 12:31:10|2047.38|2027.38|2046.68|2026.68|2047.38|2027.38|2045.92|2025.92|32
1640867480000|2021-12-30 12:31:20|2046.67|2026.67|2046.33|2026.33|2046.83|2026.83|2046.33|2026.33|30
1640867490000|2021-12-30 12:31:30|2046.24|2026.24|2046.58|2026.58|2046.67|2026.67|2046.24|2026.24|32
1640867500000|2021-12-30 12:31:40|2046.56|2026.56|2046.67|2026.67|2046.73|2026.73|2046.28|2026.28|30
1640867510000|2021-12-30 12:31:50|2046.64|2026.64|2044.54|2024.54|2046.72|2026.72|2044.54|2024.54|38
1640867520000|2021-12-30 12:32:00|2044.46|2024.46|2043.49|2023.49|2044.61|2024.61|2043.49|2023.49|29
1640867530000|2021-12-30 12:32:10|2043.26|2023.26|2045.77|2025.77|2046.26|2026.26|2043.19|2023.19|36
1640867540000|2021-12-30 12:32:20|2045.75|2025.75|2045.93|2025.93|2046.42|2026.42|2045.74|2025.74|30
1640867550000|2021-12-30 12:32:30|2046.32|2026.32|2046.07|2026.07|2046.53|2026.53|2045.89|2025.89|36
1640867560000|2021-12-30 12:32:40|2046.31|2026.31|2046.38|2026.38|2046.38|2026.38|2046.05|2026.05|25
1640867570000|2021-12-30 12:32:50|2046.37|2026.37|2046.57|2026.57|2046.58|2026.58|2046.31|2026.31|29
1640867580000|2021-12-30 12:33:00|2046.69|2026.69|2046.63|2026.63|2046.72|2026.72|2046.59|2026.59|15
1640867590000|2021-12-30 12:33:10|2046.72|2026.72|2047.38|2027.38|2047.65|2027.65|2046.63|2026.63|23
1640867600000|2021-12-30 12:33:20|2047.51|2027.51|2047.49|2027.49|2047.67|2027.67|2047.41|2027.41|18
1640867610000|2021-12-30 12:33:30|2047.48|2027.48|2047.6|2027.6|2047.67|2027.67|2047.43|2027.43|20
1640867620000|2021-12-30 12:33:40|2047.59|2027.59|2047.77|2027.77|2047.82|2027.82|2047.59|2027.59|16
1640867630000|2021-12-30 12:33:50|2047.71|2027.71|2048.3|2028.3|2048.32|2028.32|2047.69|2027.69|15
1640867640000|2021-12-30 12:34:00|2048.28|2028.28|2047.88|2027.88|2048.28|2028.28|2047.83|2027.83|13
1640867650000|2021-12-30 12:34:10|2047.83|2027.83|2047.49|2027.49|2047.83|2027.83|2046.98|2026.98|20
1640867660000|2021-12-30 12:34:20|2047.52|2027.52|2047.52|2027.52|2047.52|2027.52|2046.8|2026.8|33
1640867670000|2021-12-30 12:34:30|2047.51|2027.51|2047.83|2027.83|2047.85|2027.85|2047|2027|24
1640867680000|2021-12-30 12:34:40|2047.82|2027.82|2049.62|2029.62|2049.62|2029.62|2047.7|2027.7|22
1640867690000|2021-12-30 12:34:50|2049.61|2029.61|2049.77|2029.77|2049.77|2029.77|2049.32|2029.32|23
1640867700000|2021-12-30 12:35:00|2050.11|2030.11|2050.66|2030.66|2050.66|2030.66|2049.68|2029.68|26
1640867710000|2021-12-30 12:35:10|2050.73|2030.73|2051.45|2031.45|2051.82|2031.82|2050.73|2030.73|34
1640867720000|2021-12-30 12:35:20|2051.42|2031.42|2049.72|2029.72|2051.42|2031.42|2049.72|2029.72|35
1640867730000|2021-12-30 12:35:30|2049.41|2029.41|2049.36|2029.36|2049.49|2029.49|2048.9|2028.9|30
1640867740000|2021-12-30 12:35:40|2049.14|2029.14|2049.18|2029.18|2049.61|2029.61|2048.59|2028.59|32
1640867750000|2021-12-30 12:35:50|2049.07|2029.07|2048.58|2028.58|2049.07|2029.07|2048.13|2028.13|34
1640867760000|2021-12-30 12:36:00|2048.61|2028.61|2048.25|2028.25|2048.76|2028.76|2048.21|2028.21|25
1640867770000|2021-12-30 12:36:10|2048.27|2028.27|2047.45|2027.45|2048.35|2028.35|2047.45|2027.45|30
1640867780000|2021-12-30 12:36:20|2047.44|2027.44|2047.49|2027.49|2047.61|2027.61|2047.39|2027.39|8
1640867790000|2021-12-30 12:36:30|2047.42|2027.42|2045.43|2025.43|2047.54|2027.54|2045.43|2025.43|31
1640867800000|2021-12-30 12:36:40|2045.4|2025.4|2043.65|2023.65|2045.4|2025.4|2043.28|2023.28|31
1640867810000|2021-12-30 12:36:50|2043.64|2023.64|2045.65|2025.65|2045.7|2025.7|2043.62|2023.62|22
1640867820000|2021-12-30 12:37:00|2045.75|2025.75|2045.69|2025.69|2045.89|2025.89|2045.54|2025.54|23
1640867830000|2021-12-30 12:37:10|2045.41|2025.41|2045.68|2025.68|2045.68|2025.68|2045.25|2025.25|13
1640867840000|2021-12-30 12:37:20|2045.67|2025.67|2046.61|2026.61|2046.61|2026.61|2045.52|2025.52|19
1640867850000|2021-12-30 12:37:30|2046.63|2026.63|2046.79|2026.79|2046.98|2026.98|2046.63|2026.63|16
1640867860000|2021-12-30 12:37:40|2046.8|2026.8|2047.62|2027.62|2047.72|2027.72|2046.61|2026.61|24
1640867870000|2021-12-30 12:37:50|2047.61|2027.61|2047.54|2027.54|2047.61|2027.61|2047.05|2027.05|24
1640867880000|2021-12-30 12:38:00|2047.51|2027.51|2045.48|2025.48|2047.51|2027.51|2045.41|2025.41|28
1640867890000|2021-12-30 12:38:10|2045.46|2025.46|2045.58|2025.58|2045.59|2025.59|2045|2025|27
1640867900000|2021-12-30 12:38:20|2045.6|2025.6|2045.25|2025.25|2045.66|2025.66|2044.96|2024.96|18
1640867910000|2021-12-30 12:38:30|2045.22|2025.22|2046.22|2026.22|2046.22|2026.22|2044.99|2024.99|15
1640867920000|2021-12-30 12:38:40|2046.27|2026.27|2047.17|2027.17|2047.48|2027.48|2046.27|2026.27|14
1640867930000|2021-12-30 12:38:50|2046.87|2026.87|2047.12|2027.12|2047.15|2027.15|2046.74|2026.74|29
1640867940000|2021-12-30 12:39:00|2047.09|2027.09|2047.05|2027.05|2047.09|2027.09|2046.87|2026.87|16
1640867950000|2021-12-30 12:39:10|2047.08|2027.08|2047.63|2027.63|2047.66|2027.66|2047|2027|28
1640867960000|2021-12-30 12:39:20|2047.61|2027.61|2046.75|2026.75|2047.61|2027.61|2046.59|2026.59|22
1640867970000|2021-12-30 12:39:30|2046.74|2026.74|2047.68|2027.68|2047.68|2027.68|2046.69|2026.69|22
1640867980000|2021-12-30 12:39:40|2047.7|2027.7|2048.3|2028.3|2048.3|2028.3|2047.68|2027.68|27
1640867990000|2021-12-30 12:39:50|2048.23|2028.23|2049.6|2029.6|2049.66|2029.66|2048.23|2028.23|21
1640868000000|2021-12-30 12:40:00|2049.62|2029.62|2049.47|2029.47|2049.62|2029.62|2049.19|2029.19|15
1640868010000|2021-12-30 12:40:10|2049.45|2029.45|2049.38|2029.38|2049.54|2029.54|2048.69|2028.69|32
1640868020000|2021-12-30 12:40:20|2049.32|2029.32|2047.75|2027.75|2049.38|2029.38|2047.69|2027.69|33
1640868030000|2021-12-30 12:40:30|2047.49|2027.49|2047.54|2027.54|2047.75|2027.75|2047.48|2027.48|20
1640868040000|2021-12-30 12:40:40|2047.52|2027.52|2047.49|2027.49|2047.52|2027.52|2047.47|2027.47|4
1640868050000|2021-12-30 12:40:50|2047.47|2027.47|2046.63|2026.63|2047.47|2027.47|2046.63|2026.63|11
1640868060000|2021-12-30 12:41:00|2046.7|2026.7|2047.54|2027.54|2047.57|2027.57|2046.7|2026.7|10
1640868070000|2021-12-30 12:41:10|2047.53|2027.53|2048.2|2028.2|2048.42|2028.42|2047.49|2027.49|17
1640868080000|2021-12-30 12:41:20|2048.29|2028.29|2047.55|2027.55|2048.31|2028.31|2047.29|2027.29|26
1640868090000|2021-12-30 12:41:30|2047.52|2027.52|2047.49|2027.49|2047.52|2027.52|2047.08|2027.08|7
1640868100000|2021-12-30 12:41:40|2047.47|2027.47|2046.57|2026.57|2047.49|2027.49|2046.57|2026.57|16
1640868110000|2021-12-30 12:41:50|2046.82|2026.82|2046.53|2026.53|2046.82|2026.82|2046.49|2026.49|11
1640868120000|2021-12-30 12:42:00|2046.52|2026.52|2045.59|2025.59|2046.52|2026.52|2045.59|2025.59|19
1640868130000|2021-12-30 12:42:10|2045.65|2025.65|2045.69|2025.69|2045.81|2025.81|2045.42|2025.42|31
1640868140000|2021-12-30 12:42:20|2045.71|2025.71|2047.56|2027.56|2047.85|2027.85|2045.57|2025.57|25
1640868150000|2021-12-30 12:42:30|2047.71|2027.71|2047.21|2027.21|2047.9|2027.9|2047.2|2027.2|26
1640868160000|2021-12-30 12:42:40|2047.08|2027.08|2047.45|2027.45|2047.49|2027.49|2047.04|2027.04|20
1640868170000|2021-12-30 12:42:50|2047.38|2027.38|2047.3|2027.3|2047.71|2027.71|2047.21|2027.21|26
1640868180000|2021-12-30 12:43:00|2047.04|2027.04|2047.49|2027.49|2047.49|2027.49|2046.81|2026.81|14
1640868190000|2021-12-30 12:43:10|2047.48|2027.48|2047.49|2027.49|2047.55|2027.55|2047.44|2027.44|19
1640868200000|2021-12-30 12:43:20|2047.47|2027.47|2046.6|2026.6|2047.47|2027.47|2046.56|2026.56|24
1640868210000|2021-12-30 12:43:30|2046.54|2026.54|2046.5|2026.5|2046.59|2026.59|2046.5|2026.5|7
1640868220000|2021-12-30 12:43:40|2046.34|2026.34|2045.91|2025.91|2046.37|2026.37|2045.9|2025.9|18
1640868230000|2021-12-30 12:43:50|2045.95|2025.95|2046.14|2026.14|2046.14|2026.14|2045.82|2025.82|22
1640868240000|2021-12-30 12:44:00|2046.15|2026.15|2046.63|2026.63|2046.8|2026.8|2045.92|2025.92|22
1640868250000|2021-12-30 12:44:10|2046.67|2026.67|2046.57|2026.57|2046.67|2026.67|2046.38|2026.38|18
1640868260000|2021-12-30 12:44:20|2046.56|2026.56|2046.85|2026.85|2046.98|2026.98|2046.53|2026.53|11
1640868270000|2021-12-30 12:44:30|2047.13|2027.13|2046.37|2026.37|2047.13|2027.13|2046.37|2026.37|11
1640868280000|2021-12-30 12:44:40|2046.4|2026.4|2045.79|2025.79|2046.4|2026.4|2045.36|2025.36|35
1640868290000|2021-12-30 12:44:50|2045.8|2025.8|2046.03|2026.03|2046.06|2026.06|2045.66|2025.66|29
1640868300000|2021-12-30 12:45:00|2046.04|2026.04|2045.79|2025.79|2046.44|2026.44|2045.75|2025.75|23
1640868310000|2021-12-30 12:45:10|2045.77|2025.77|2044.78|2024.78|2046|2026|2044.78|2024.78|27
1640868320000|2021-12-30 12:45:20|2044.69|2024.69|2042.02|2022.02|2044.69|2024.69|2041.93|2021.93|36
1640868330000|2021-12-30 12:45:30|2041.91|2021.91|2042.54|2022.54|2042.54|2022.54|2041.81|2021.81|22
1640868340000|2021-12-30 12:45:40|2042.48|2022.48|2042.07|2022.07|2042.62|2022.62|2041.97|2021.97|31
1640868350000|2021-12-30 12:45:50|2042.08|2022.08|2041.33|2021.33|2042.08|2022.08|2041.33|2021.33|27
1640868360000|2021-12-30 12:46:00|2041.3|2021.3|2041.54|2021.54|2041.57|2021.57|2041.08|2021.08|26
1640868370000|2021-12-30 12:46:10|2041.36|2021.36|2041.53|2021.53|2041.54|2021.54|2041.29|2021.29|21
1640868380000|2021-12-30 12:46:20|2041.54|2021.54|2042.45|2022.45|2042.73|2022.73|2041.52|2021.52|32
1640868390000|2021-12-30 12:46:30|2042.46|2022.46|2041.59|2021.59|2042.9|2022.9|2041.56|2021.56|24
1640868400000|2021-12-30 12:46:40|2041.7|2021.7|2041.79|2021.79|2042.39|2022.39|2041.63|2021.63|24
1640868410000|2021-12-30 12:46:50|2042.3|2022.3|2041.63|2021.63|2042.31|2022.31|2041.59|2021.59|23
1640868420000|2021-12-30 12:47:00|2041.7|2021.7|2041.63|2021.63|2041.75|2021.75|2041.62|2021.62|24
1640868430000|2021-12-30 12:47:10|2041.59|2021.59|2041.78|2021.78|2041.78|2021.78|2041.55|2021.55|19
1640868440000|2021-12-30 12:47:20|2041.8|2021.8|2040|2020|2041.8|2021.8|2040|2020|30
1640868450000|2021-12-30 12:47:30|2039.71|2019.71|2039.52|2019.52|2039.71|2019.71|2039.1|2019.1|27
1640868460000|2021-12-30 12:47:40|2039.49|2019.49|2040.41|2020.41|2040.71|2020.71|2039.44|2019.44|20
1640868470000|2021-12-30 12:47:50|2040.48|2020.48|2040.76|2020.76|2040.95|2020.95|2040.4|2020.4|35
1640868480000|2021-12-30 12:48:00|2040.74|2020.74|2040.65|2020.65|2040.82|2020.82|2040.65|2020.65|16
1640868490000|2021-12-30 12:48:10|2040.63|2020.63|2042.34|2022.34|2042.35|2022.35|2040.58|2020.58|26
1640868500000|2021-12-30 12:48:20|2042.41|2022.41|2043.1|2023.1|2043.34|2023.34|2042.35|2022.35|22
1640868510000|2021-12-30 12:48:30|2043.12|2023.12|2042.79|2022.79|2043.24|2023.24|2042.19|2022.19|31
1640868520000|2021-12-30 12:48:40|2042.87|2022.87|2042.94|2022.94|2043.49|2023.49|2042.85|2022.85|25
1640868530000|2021-12-30 12:48:50|2042.9|2022.9|2041.73|2021.73|2042.95|2022.95|2041.73|2021.73|31
1640868540000|2021-12-30 12:49:00|2041.68|2021.68|2042.49|2022.49|2042.49|2022.49|2041.5|2021.5|26
1640868550000|2021-12-30 12:49:10|2042.5|2022.5|2042.38|2022.38|2042.5|2022.5|2042.32|2022.32|21
1640868560000|2021-12-30 12:49:20|2042.41|2022.41|2042.26|2022.26|2042.41|2022.41|2042.18|2022.18|24
1640868570000|2021-12-30 12:49:30|2042.32|2022.32|2042.45|2022.45|2042.46|2022.46|2042.32|2022.32|17
1640868580000|2021-12-30 12:49:40|2042.51|2022.51|2042.38|2022.38|2042.54|2022.54|2042.03|2022.03|26
1640868590000|2021-12-30 12:49:50|2042.33|2022.33|2042.62|2022.62|2042.67|2022.67|2042.2|2022.2|29
1640868600000|2021-12-30 12:50:00|2042.64|2022.64|2044.31|2024.31|2044.31|2024.31|2042.64|2022.64|30
1640868610000|2021-12-30 12:50:10|2044.27|2024.27|2043.58|2023.58|2044.45|2024.45|2043.52|2023.52|27
1640868620000|2021-12-30 12:50:20|2043.57|2023.57|2043.52|2023.52|2043.66|2023.66|2043.51|2023.51|23
1640868630000|2021-12-30 12:50:30|2043.53|2023.53|2043.65|2023.65|2043.73|2023.73|2043.52|2023.52|24
1640868640000|2021-12-30 12:50:40|2043.62|2023.62|2044.6|2024.6|2044.61|2024.61|2043.62|2023.62|22
1640868650000|2021-12-30 12:50:50|2044.58|2024.58|2046.84|2026.84|2046.84|2026.84|2044.53|2024.53|23
1640868660000|2021-12-30 12:51:00|2046.91|2026.91|2047.38|2027.38|2048.28|2028.28|2046.77|2026.77|29
1640868670000|2021-12-30 12:51:10|2047.39|2027.39|2047.74|2027.74|2047.75|2027.75|2047.39|2027.39|23
1640868680000|2021-12-30 12:51:20|2047.75|2027.75|2045.9|2025.9|2047.75|2027.75|2045.53|2025.53|34
1640868690000|2021-12-30 12:51:30|2045.92|2025.92|2046.23|2026.23|2046.24|2026.24|2045.47|2025.47|25
1640868700000|2021-12-30 12:51:40|2046.2|2026.2|2046.45|2026.45|2046.52|2026.52|2046.13|2026.13|24
1640868710000|2021-12-30 12:51:50|2046.46|2026.46|2047.18|2027.18|2047.18|2027.18|2046.42|2026.42|35
1640868720000|2021-12-30 12:52:00|2047.19|2027.19|2047.52|2027.52|2047.55|2027.55|2047.19|2027.19|9
1640868730000|2021-12-30 12:52:10|2047.56|2027.56|2047.6|2027.6|2047.79|2027.79|2047.53|2027.53|11
1640868740000|2021-12-30 12:52:20|2047.84|2027.84|2048.39|2028.39|2048.55|2028.55|2047.84|2027.84|6
1640868750000|2021-12-30 12:52:30|2048.29|2028.29|2047.83|2027.83|2048.34|2028.34|2047.79|2027.79|21
1640868760000|2021-12-30 12:52:40|2047.87|2027.87|2047.68|2027.68|2047.87|2027.87|2047.68|2027.68|9
1640868770000|2021-12-30 12:52:50|2047.58|2027.58|2046.91|2026.91|2047.79|2027.79|2046.9|2026.9|14
1640868780000|2021-12-30 12:53:00|2046.96|2026.96|2047.57|2027.57|2047.61|2027.61|2046.91|2026.91|28
1640868790000|2021-12-30 12:53:10|2047.58|2027.58|2046.95|2026.95|2047.7|2027.7|2046.92|2026.92|20
1640868800000|2021-12-30 12:53:20|2047|2027|2047.2|2027.2|2047.36|2027.36|2046.78|2026.78|22
1640868810000|2021-12-30 12:53:30|2047.21|2027.21|2046.73|2026.73|2047.21|2027.21|2046.73|2026.73|23
1640868820000|2021-12-30 12:53:40|2046.76|2026.76|2047.58|2027.58|2047.61|2027.61|2046.74|2026.74|17
1640868830000|2021-12-30 12:53:50|2047.61|2027.61|2047.58|2027.58|2047.76|2027.76|2047.43|2027.43|18
1640868840000|2021-12-30 12:54:00|2047.66|2027.66|2047.69|2027.69|2047.74|2027.74|2047.63|2027.63|10
1640868850000|2021-12-30 12:54:10|2047.59|2027.59|2047.56|2027.56|2047.59|2027.59|2047.31|2027.31|17
1640868860000|2021-12-30 12:54:20|2047.58|2027.58|2047.54|2027.54|2047.58|2027.58|2047.5|2027.5|10
1640868870000|2021-12-30 12:54:30|2047.55|2027.55|2048.43|2028.43|2048.43|2028.43|2047.55|2027.55|13
1640868880000|2021-12-30 12:54:40|2048.35|2028.35|2047.61|2027.61|2048.5|2028.5|2047.57|2027.57|17
1640868890000|2021-12-30 12:54:50|2047.7|2027.7|2047.47|2027.47|2047.7|2027.7|2047.46|2027.46|26
1640868900000|2021-12-30 12:55:00|2047.51|2027.51|2047.4|2027.4|2047.52|2027.52|2047.4|2027.4|8
1640868910000|2021-12-30 12:55:10|2047.23|2027.23|2047.22|2027.22|2047.27|2027.27|2046.94|2026.94|17
1640868920000|2021-12-30 12:55:20|2047.39|2027.39|2044.71|2024.71|2047.43|2027.43|2044.67|2024.67|28
1640868930000|2021-12-30 12:55:30|2044.74|2024.74|2045.94|2025.94|2045.95|2025.95|2044.42|2024.42|27
1640868940000|2021-12-30 12:55:40|2045.93|2025.93|2046.44|2026.44|2046.47|2026.47|2045.78|2025.78|21
1640868950000|2021-12-30 12:55:50|2046.42|2026.42|2045.72|2025.72|2046.45|2026.45|2045.58|2025.58|20
1640868960000|2021-12-30 12:56:00|2045.7|2025.7|2043.48|2023.48|2045.7|2025.7|2043.42|2023.42|33
1640868970000|2021-12-30 12:56:10|2043.69|2023.69|2043.73|2023.73|2044.23|2024.23|2043.28|2023.28|30
1640868980000|2021-12-30 12:56:20|2043.71|2023.71|2044.15|2024.15|2044.4|2024.4|2043.66|2023.66|30
1640868990000|2021-12-30 12:56:30|2044.23|2024.23|2044.15|2024.15|2044.34|2024.34|2043.79|2023.79|30
1640869000000|2021-12-30 12:56:40|2044.08|2024.08|2043.41|2023.41|2044.16|2024.16|2043.34|2023.34|22
1640869010000|2021-12-30 12:56:50|2043.39|2023.39|2043.16|2023.16|2043.56|2023.56|2043.16|2023.16|34
1640869020000|2021-12-30 12:57:00|2043.14|2023.14|2043.45|2023.45|2043.46|2023.46|2042.95|2022.95|27
1640869030000|2021-12-30 12:57:10|2043.09|2023.09|2042.92|2022.92|2043.48|2023.48|2042.87|2022.87|16
1640869040000|2021-12-30 12:57:20|2042.96|2022.96|2043.17|2023.17|2043.31|2023.31|2042.96|2022.96|26
1640869050000|2021-12-30 12:57:30|2043.15|2023.15|2043.14|2023.14|2043.28|2023.28|2043.14|2023.14|7
1640869060000|2021-12-30 12:57:40|2043.21|2023.21|2043.12|2023.12|2043.27|2023.27|2043.08|2023.08|14
1640869070000|2021-12-30 12:57:50|2043.1|2023.1|2043.12|2023.12|2043.25|2023.25|2042.95|2022.95|27
1640869080000|2021-12-30 12:58:00|2043.06|2023.06|2042.83|2022.83|2043.06|2023.06|2042.82|2022.82|22
1640869090000|2021-12-30 12:58:10|2042.79|2022.79|2042.95|2022.95|2043.11|2023.11|2042.71|2022.71|22
1640869100000|2021-12-30 12:58:20|2042.92|2022.92|2041.48|2021.48|2042.94|2022.94|2041.47|2021.47|30
1640869110000|2021-12-30 12:58:30|2041.63|2021.63|2039.9|2019.9|2041.7|2021.7|2039.9|2019.9|37
1640869120000|2021-12-30 12:58:40|2039.91|2019.91|2039.25|2019.25|2039.97|2019.97|2038.86|2018.86|31
1640869130000|2021-12-30 12:58:50|2039.24|2019.24|2036.74|2016.74|2039.24|2019.24|2036.74|2016.74|35
1640869140000|2021-12-30 12:59:00|2036.68|2016.68|2035.9|2015.9|2036.82|2016.82|2035.9|2015.9|35
1640869150000|2021-12-30 12:59:10|2036.02|2016.02|2036.37|2016.37|2036.51|2016.51|2035.99|2015.99|27
1640869160000|2021-12-30 12:59:20|2036.38|2016.38|2036.07|2016.07|2036.51|2016.51|2035.99|2015.99|33
1640869170000|2021-12-30 12:59:30|2036.05|2016.05|2036.6|2016.6|2036.62|2016.62|2036|2016|20
1640869180000|2021-12-30 12:59:40|2036.58|2016.58|2036.74|2016.74|2036.74|2016.74|2036.52|2016.52|27
1640869190000|2021-12-30 12:59:50|2036.78|2016.78|2036.59|2016.59|2036.78|2016.78|2036.59|2016.59|20
1640869200000|2021-12-30 13:00:00|2036.57|2016.57|2037.56|2017.56|2037.66|2017.66|2035.99|2015.99|35
1640869210000|2021-12-30 13:00:10|2037.52|2017.52|2037.99|2017.99|2038.05|2018.05|2037.52|2017.52|25
1640869220000|2021-12-30 13:00:20|2037.97|2017.97|2038.83|2018.83|2038.83|2018.83|2037.92|2017.92|30
1640869230000|2021-12-30 13:00:30|2038.81|2018.81|2039|2019|2039.54|2019.54|2038.81|2018.81|25
1640869240000|2021-12-30 13:00:40|2039.04|2019.04|2036.83|2016.83|2039.39|2019.39|2036.79|2016.79|29
1640869250000|2021-12-30 13:00:50|2036.74|2016.74|2037.78|2017.78|2037.78|2017.78|2036.74|2016.74|36
1640869260000|2021-12-30 13:01:00|2037.77|2017.77|2037.96|2017.96|2038.29|2018.29|2037.63|2017.63|32
1640869270000|2021-12-30 13:01:10|2037.95|2017.95|2038.33|2018.33|2038.35|2018.35|2037.66|2017.66|32
1640869280000|2021-12-30 13:01:20|2038.28|2018.28|2038.69|2018.69|2039.02|2019.02|2038.28|2018.28|20
1640869290000|2021-12-30 13:01:30|2038.94|2018.94|2037.31|2017.31|2038.95|2018.95|2037.29|2017.29|29
1640869300000|2021-12-30 13:01:40|2037.26|2017.26|2036.75|2016.75|2037.37|2017.37|2036.75|2016.75|25
1640869310000|2021-12-30 13:01:50|2036.72|2016.72|2037.62|2017.62|2037.76|2017.76|2036.71|2016.71|31
1640869320000|2021-12-30 13:02:00|2037.72|2017.72|2037.71|2017.71|2037.72|2017.72|2037.44|2017.44|25
1640869330000|2021-12-30 13:02:10|2037.68|2017.68|2037.73|2017.73|2037.75|2017.75|2037.59|2017.59|24
1640869340000|2021-12-30 13:02:20|2037.71|2017.71|2037.24|2017.24|2037.78|2017.78|2037.23|2017.23|22
1640869350000|2021-12-30 13:02:30|2037.32|2017.32|2037.24|2017.24|2037.58|2017.58|2037.24|2017.24|11
1640869360000|2021-12-30 13:02:40|2037.48|2017.48|2037.57|2017.57|2037.66|2017.66|2037.48|2017.48|24
1640869370000|2021-12-30 13:02:50|2037.55|2017.55|2037.58|2017.58|2037.62|2017.62|2037.5|2017.5|12
1640869380000|2021-12-30 13:03:00|2037.55|2017.55|2037.52|2017.52|2037.6|2017.6|2037.44|2017.44|17
1640869390000|2021-12-30 13:03:10|2037.51|2017.51|2036.5|2016.5|2037.53|2017.53|2036.5|2016.5|14
1640869400000|2021-12-30 13:03:20|2036.44|2016.44|2035.66|2015.66|2036.54|2016.54|2035.61|2015.61|23
1640869410000|2021-12-30 13:03:30|2035.64|2015.64|2033.37|2013.37|2035.64|2015.64|2033.28|2013.28|27
1640869420000|2021-12-30 13:03:40|2033.03|2013.03|2034.18|2014.18|2034.54|2014.54|2033.03|2013.03|23
1640869430000|2021-12-30 13:03:50|2034.17|2014.17|2034.1|2014.1|2034.17|2014.17|2033.81|2013.81|25
1640869440000|2021-12-30 13:04:00|2034.09|2014.09|2034.08|2014.08|2034.51|2014.51|2033.98|2013.98|28
1640869450000|2021-12-30 13:04:10|2034.09|2014.09|2034.67|2014.67|2034.7|2014.7|2033.88|2013.88|33
1640869460000|2021-12-30 13:04:20|2034.66|2014.66|2034.59|2014.59|2034.71|2014.71|2034.52|2014.52|19
1640869470000|2021-12-30 13:04:30|2034.58|2014.58|2034.97|2014.97|2035.44|2015.44|2034.57|2014.57|31
1640869480000|2021-12-30 13:04:40|2035.03|2015.03|2035.75|2015.75|2035.77|2015.77|2034.86|2014.86|31
1640869490000|2021-12-30 13:04:50|2035.73|2015.73|2035.67|2015.67|2035.78|2015.78|2035.09|2015.09|32
1640869500000|2021-12-30 13:05:00|2035.64|2015.64|2035.72|2015.72|2035.75|2015.75|2035.63|2015.63|21
1640869510000|2021-12-30 13:05:10|2035.71|2015.71|2035.6|2015.6|2035.75|2015.75|2035.56|2015.56|29
1640869520000|2021-12-30 13:05:20|2035.59|2015.59|2035.55|2015.55|2035.69|2015.69|2035.47|2015.47|13
1640869530000|2021-12-30 13:05:30|2035.54|2015.54|2035.37|2015.37|2035.54|2015.54|2034.76|2014.76|13
1640869540000|2021-12-30 13:05:40|2035.34|2015.34|2035.15|2015.15|2035.37|2015.37|2034.9|2014.9|13
1640869550000|2021-12-30 13:05:50|2035.14|2015.14|2035|2015|2035.5|2015.5|2035|2015|21
1640869560000|2021-12-30 13:06:00|2035.07|2015.07|2035.26|2015.26|2035.26|2015.26|2035.07|2015.07|14
1640869570000|2021-12-30 13:06:10|2035.24|2015.24|2035.61|2015.61|2035.67|2015.67|2035.24|2015.24|15
1640869580000|2021-12-30 13:06:20|2035.59|2015.59|2035.67|2015.67|2035.68|2015.68|2035.41|2015.41|21
1640869590000|2021-12-30 13:06:30|2035.66|2015.66|2035.58|2015.58|2035.73|2015.73|2035.17|2015.17|31
1640869600000|2021-12-30 13:06:40|2035.64|2015.64|2035.16|2015.16|2035.64|2015.64|2035.01|2015.01|36
1640869610000|2021-12-30 13:06:50|2035.32|2015.32|2034.49|2014.49|2035.32|2015.32|2034.49|2014.49|20
1640869620000|2021-12-30 13:07:00|2034.81|2014.81|2033.86|2013.86|2034.81|2014.81|2033.79|2013.79|30
1640869630000|2021-12-30 13:07:10|2033.94|2013.94|2033.93|2013.93|2034.58|2014.58|2033.65|2013.65|26
1640869640000|2021-12-30 13:07:20|2034.07|2014.07|2033.81|2013.81|2034.07|2014.07|2033.81|2013.81|3
1640869650000|2021-12-30 13:07:30|2033.8|2013.8|2034.05|2014.05|2034.08|2014.08|2033.8|2013.8|4
1640869660000|2021-12-30 13:07:40|2034.08|2014.08|2032.21|2012.21|2034.08|2014.08|2032.21|2012.21|22
1640869670000|2021-12-30 13:07:50|2032.34|2012.34|2033.23|2013.23|2033.3|2013.3|2032.34|2012.34|28
1640869680000|2021-12-30 13:08:00|2033.14|2013.14|2033.02|2013.02|2033.25|2013.25|2032.94|2012.94|26
1640869690000|2021-12-30 13:08:10|2032.97|2012.97|2032.99|2012.99|2033.09|2013.09|2032.84|2012.84|26
1640869700000|2021-12-30 13:08:20|2032.98|2012.98|2032.57|2012.57|2033.02|2013.02|2032.57|2012.57|21
1640869710000|2021-12-30 13:08:30|2032.62|2012.62|2032.76|2012.76|2032.79|2012.79|2032.56|2012.56|9
1640869720000|2021-12-30 13:08:40|2032.77|2012.77|2032.44|2012.44|2032.78|2012.78|2032.44|2012.44|10
1640869730000|2021-12-30 13:08:50|2032.42|2012.42|2030.14|2010.14|2032.42|2012.42|2029.97|2009.97|17
1640869740000|2021-12-30 13:09:00|2030.11|2010.11|2030.96|2010.96|2031.25|2011.25|2030.11|2010.11|33
1640869750000|2021-12-30 13:09:10|2030.79|2010.79|2030.94|2010.94|2030.98|2010.98|2030.77|2010.77|25
1640869760000|2021-12-30 13:09:20|2030.93|2010.93|2030.79|2010.79|2031.08|2011.08|2030.79|2010.79|11
1640869770000|2021-12-30 13:09:30|2030.01|2010.01|2030.39|2010.39|2030.4|2010.4|2030.01|2010.01|15
1640869780000|2021-12-30 13:09:40|2030.58|2010.58|2031.4|2011.4|2031.71|2011.71|2030.58|2010.58|34
1640869790000|2021-12-30 13:09:50|2031.37|2011.37|2030.78|2010.78|2031.44|2011.44|2030.72|2010.72|18
1640869800000|2021-12-30 13:10:00|2030.87|2010.87|2031.26|2011.26|2031.6|2011.6|2030.71|2010.71|24
1640869810000|2021-12-30 13:10:10|2031.3|2011.3|2030.78|2010.78|2031.3|2011.3|2030.7|2010.7|29
1640869820000|2021-12-30 13:10:20|2030.77|2010.77|2030.94|2010.94|2030.95|2010.95|2030.7|2010.7|29
1640869830000|2021-12-30 13:10:30|2030.93|2010.93|2031.02|2011.02|2031.03|2011.03|2030.86|2010.86|15
1640869840000|2021-12-30 13:10:40|2031.09|2011.09|2032.46|2012.46|2032.54|2012.54|2031.02|2011.02|21
1640869850000|2021-12-30 13:10:50|2032.49|2012.49|2032.48|2012.48|2032.49|2012.49|2032.43|2012.43|9
1640869860000|2021-12-30 13:11:00|2032.47|2012.47|2032.7|2012.7|2032.7|2012.7|2032.44|2012.44|11
1640869870000|2021-12-30 13:11:10|2032.57|2012.57|2032.73|2012.73|2032.73|2012.73|2032.57|2012.57|3
1640869880000|2021-12-30 13:11:20|2032.83|2012.83|2032.64|2012.64|2032.83|2012.83|2032.53|2012.53|19
1640869890000|2021-12-30 13:11:30|2032.7|2012.7|2033.04|2013.04|2033.12|2013.12|2032.7|2012.7|3
1640869900000|2021-12-30 13:11:40|2032.83|2012.83|2032.78|2012.78|2032.83|2012.83|2032.78|2012.78|3
1640869910000|2021-12-30 13:11:50|2032.79|2012.79|2032.6|2012.6|2032.83|2012.83|2032.46|2012.46|13
1640869920000|2021-12-30 13:12:00|2032.78|2012.78|2034.64|2014.64|2034.64|2014.64|2032.78|2012.78|24
1640869930000|2021-12-30 13:12:10|2034.63|2014.63|2034.29|2014.29|2034.89|2014.89|2033.97|2013.97|23
1640869940000|2021-12-30 13:12:20|2034.22|2014.22|2033.56|2013.56|2034.22|2014.22|2033.5|2013.5|23
1640869950000|2021-12-30 13:12:30|2033.47|2013.47|2032.2|2012.2|2033.57|2013.57|2032.14|2012.14|20
1640869960000|2021-12-30 13:12:40|2032.1|2012.1|2031.46|2011.46|2032.23|2012.23|2031.31|2011.31|33
1640869970000|2021-12-30 13:12:50|2031.47|2011.47|2031.31|2011.31|2031.48|2011.48|2030.93|2010.93|27
1640869980000|2021-12-30 13:13:00|2031.15|2011.15|2032.33|2012.33|2032.33|2012.33|2031.12|2011.12|26
1640869990000|2021-12-30 13:13:10|2032.1|2012.1|2031.24|2011.24|2032.14|2012.14|2031.19|2011.19|29
1640870000000|2021-12-30 13:13:20|2031.22|2011.22|2029.58|2009.58|2031.29|2011.29|2029.58|2009.58|34
1640870010000|2021-12-30 13:13:30|2028.86|2008.86|2027.56|2007.56|2028.86|2008.86|2027.51|2007.51|31
1640870020000|2021-12-30 13:13:40|2027.55|2007.55|2027.56|2007.56|2027.68|2007.68|2027.44|2007.44|26
1640870030000|2021-12-30 13:13:50|2027.5|2007.5|2029.22|2009.22|2029.36|2009.36|2027.5|2007.5|30
1640870040000|2021-12-30 13:14:00|2029.21|2009.21|2027.88|2007.88|2029.45|2009.45|2027.88|2007.88|24
1640870050000|2021-12-30 13:14:10|2027.84|2007.84|2027.64|2007.64|2028.01|2008.01|2027.51|2007.51|19
1640870060000|2021-12-30 13:14:20|2027.63|2007.63|2027.57|2007.57|2027.7|2007.7|2027.14|2007.14|23
1640870070000|2021-12-30 13:14:30|2027.59|2007.59|2027.56|2007.56|2027.76|2007.76|2027.5|2007.5|20
1640870080000|2021-12-30 13:14:40|2027.66|2007.66|2027.95|2007.95|2027.95|2007.95|2027.44|2007.44|12
1640870090000|2021-12-30 13:14:50|2028.2|2008.2|2027.83|2007.83|2028.22|2008.22|2027.83|2007.83|5
1640870100000|2021-12-30 13:15:00|2027.92|2007.92|2027.79|2007.79|2027.96|2007.96|2027.58|2007.58|23
1640870110000|2021-12-30 13:15:10|2027.62|2007.62|2027.96|2007.96|2027.96|2007.96|2027.55|2007.55|13
1640870120000|2021-12-30 13:15:20|2027.95|2007.95|2027.63|2007.63|2027.96|2007.96|2027.63|2007.63|10
1640870130000|2021-12-30 13:15:30|2027.62|2007.62|2027.59|2007.59|2027.67|2007.67|2027.51|2007.51|19
1640870140000|2021-12-30 13:15:40|2027.57|2007.57|2027.88|2007.88|2028|2008|2027.5|2007.5|26
1640870150000|2021-12-30 13:15:50|2027.94|2007.94|2027.76|2007.76|2027.97|2007.97|2027.69|2007.69|13
1640870160000|2021-12-30 13:16:00|2027.91|2007.91|2027.73|2007.73|2028.02|2008.02|2027.67|2007.67|11
1640870170000|2021-12-30 13:16:10|2027.71|2007.71|2028.24|2008.24|2028.38|2008.38|2027.64|2007.64|28
1640870180000|2021-12-30 13:16:20|2028.19|2008.19|2028.43|2008.43|2028.46|2008.46|2028.19|2008.19|10
1640870190000|2021-12-30 13:16:30|2028.45|2008.45|2028.42|2008.42|2028.46|2008.46|2028.24|2008.24|12
1640870200000|2021-12-30 13:16:40|2028.41|2008.41|2027.76|2007.76|2028.41|2008.41|2027.76|2007.76|14
1640870210000|2021-12-30 13:16:50|2027.77|2007.77|2027.26|2007.26|2027.77|2007.77|2027.26|2007.26|6
1640870220000|2021-12-30 13:17:00|2027.27|2007.27|2027.25|2007.25|2027.29|2007.29|2027.25|2007.25|4
1640870230000|2021-12-30 13:17:10|2027.28|2007.28|2028.12|2008.12|2028.12|2008.12|2027.16|2007.16|18
1640870240000|2021-12-30 13:17:20|2028.05|2008.05|2026.7|2006.7|2028.32|2008.32|2026.7|2006.7|17
1640870250000|2021-12-30 13:17:30|2027.01|2007.01|2027.72|2007.72|2027.72|2007.72|2027.01|2007.01|10
1640870260000|2021-12-30 13:17:40|2027.57|2007.57|2029.21|2009.21|2029.83|2009.83|2027.57|2007.57|23
1640870270000|2021-12-30 13:17:50|2029.4|2009.4|2029.56|2009.56|2029.82|2009.82|2028.87|2008.87|10
1640870280000|2021-12-30 13:18:00|2029.65|2009.65|2029.6|2009.6|2029.82|2009.82|2029.51|2009.51|19
1640870290000|2021-12-30 13:18:10|2029.54|2009.54|2030.37|2010.37|2030.49|2010.49|2029.53|2009.53|19
1640870300000|2021-12-30 13:18:20|2030.36|2010.36|2030.29|2010.29|2030.36|2010.36|2029.94|2009.94|24
1640870310000|2021-12-30 13:18:30|2030.3|2010.3|2028.79|2008.79|2030.36|2010.36|2028.79|2008.79|20
1640870320000|2021-12-30 13:18:40|2028.9|2008.9|2028.65|2008.65|2028.92|2008.92|2028.6|2008.6|22
1640870330000|2021-12-30 13:18:50|2028.64|2008.64|2027.84|2007.84|2028.69|2008.69|2027.84|2007.84|24
1640870340000|2021-12-30 13:19:00|2027.86|2007.86|2027.92|2007.92|2028.5|2008.5|2027.77|2007.77|25
1640870350000|2021-12-30 13:19:10|2027.89|2007.89|2028.67|2008.67|2028.91|2008.91|2027.85|2007.85|25
1640870360000|2021-12-30 13:19:20|2028.85|2008.85|2028.83|2008.83|2028.86|2008.86|2028.78|2008.78|9
1640870370000|2021-12-30 13:19:30|2028.84|2008.84|2029.26|2009.26|2029.3|2009.3|2028.83|2008.83|17
1640870380000|2021-12-30 13:19:40|2029.15|2009.15|2029.54|2009.54|2029.61|2009.61|2029.15|2009.15|7
1640870390000|2021-12-30 13:19:50|2029.58|2009.58|2029.45|2009.45|2029.6|2009.6|2029.44|2009.44|13
1640870400000|2021-12-30 13:20:00|2029.46|2009.46|2029.56|2009.56|2029.59|2009.59|2029.44|2009.44|14
1640870410000|2021-12-30 13:20:10|2029.42|2009.42|2028.47|2008.47|2029.42|2009.42|2027.94|2007.94|17
1640870420000|2021-12-30 13:20:20|2028.45|2008.45|2027.45|2007.45|2028.45|2008.45|2027.22|2007.22|20
1640870430000|2021-12-30 13:20:30|2027.47|2007.47|2028.53|2008.53|2028.54|2008.54|2027.39|2007.39|18
1640870440000|2021-12-30 13:20:40|2028.52|2008.52|2028.6|2008.6|2028.78|2008.78|2028.52|2008.52|22
1640870450000|2021-12-30 13:20:50|2028.54|2008.54|2028.72|2008.72|2028.72|2008.72|2028.51|2008.51|13
1640870460000|2021-12-30 13:21:00|2028.59|2008.59|2025.87|2005.87|2028.59|2008.59|2025.87|2005.87|19
1640870470000|2021-12-30 13:21:10|2025.85|2005.85|2027.2|2007.2|2027.2|2007.2|2025.09|2005.09|30
1640870480000|2021-12-30 13:21:20|2027.37|2007.37|2028.57|2008.57|2028.57|2008.57|2027.33|2007.33|24
1640870490000|2021-12-30 13:21:30|2028.62|2008.62|2028.99|2008.99|2028.99|2008.99|2028.44|2008.44|20
1640870500000|2021-12-30 13:21:40|2029|2009|2029.21|2009.21|2029.43|2009.43|2028.98|2008.98|21
1640870510000|2021-12-30 13:21:50|2029.08|2009.08|2028.65|2008.65|2029.1|2009.1|2028.65|2008.65|18
1640870520000|2021-12-30 13:22:00|2028.73|2008.73|2029.34|2009.34|2029.49|2009.49|2028.72|2008.72|23
1640870530000|2021-12-30 13:22:10|2029.31|2009.31|2029.4|2009.4|2029.4|2009.4|2029.31|2009.31|8
1640870540000|2021-12-30 13:22:20|2029.38|2009.38|2027.83|2007.83|2029.38|2009.38|2027.69|2007.69|19
1640870550000|2021-12-30 13:22:30|2027.84|2007.84|2027.44|2007.44|2027.84|2007.84|2027.17|2007.17|12
1640870560000|2021-12-30 13:22:40|2027.26|2007.26|2027.36|2007.36|2027.36|2007.36|2027.01|2007.01|8
1640870570000|2021-12-30 13:22:50|2027.44|2007.44|2027.13|2007.13|2027.44|2007.44|2026.96|2006.96|8
1640870580000|2021-12-30 13:23:00|2026.91|2006.91|2024.57|2004.57|2026.96|2006.96|2024.57|2004.57|25
1640870590000|2021-12-30 13:23:10|2024.68|2004.68|2024.73|2004.73|2024.91|2004.91|2024.57|2004.57|28
1640870600000|2021-12-30 13:23:20|2024.71|2004.71|2025.34|2005.34|2025.39|2005.39|2024.71|2004.71|21
1640870610000|2021-12-30 13:23:30|2025.33|2005.33|2025.75|2005.75|2025.75|2005.75|2025.3|2005.3|19
1640870620000|2021-12-30 13:23:40|2025.76|2005.76|2025.8|2005.8|2025.99|2005.99|2025.59|2005.59|26
1640870630000|2021-12-30 13:23:50|2025.79|2005.79|2026.18|2006.18|2026.21|2006.21|2025.75|2005.75|29
1640870640000|2021-12-30 13:24:00|2025.97|2005.97|2025.97|2005.97|2026.06|2006.06|2025.91|2005.91|19
1640870650000|2021-12-30 13:24:10|2025.96|2005.96|2025.7|2005.7|2025.99|2005.99|2025.68|2005.68|11
1640870660000|2021-12-30 13:24:20|2025.71|2005.71|2025.7|2005.7|2025.75|2005.75|2025.48|2005.48|16
1640870670000|2021-12-30 13:24:30|2025.66|2005.66|2025.29|2005.29|2025.66|2005.66|2025.17|2005.17|17
1640870680000|2021-12-30 13:24:40|2025.38|2005.38|2025.4|2005.4|2025.61|2005.61|2024.88|2004.88|25
1640870690000|2021-12-30 13:24:50|2025.41|2005.41|2025.27|2005.27|2025.52|2005.52|2024.87|2004.87|23
1640870700000|2021-12-30 13:25:00|2025.28|2005.28|2025.46|2005.46|2025.54|2005.54|2024.82|2004.82|28
1640870710000|2021-12-30 13:25:10|2025.49|2005.49|2026.06|2006.06|2026.06|2006.06|2025.05|2005.05|28
1640870720000|2021-12-30 13:25:20|2026.25|2006.25|2025.53|2005.53|2026.53|2006.53|2025.53|2005.53|21
1640870730000|2021-12-30 13:25:30|2025.51|2005.51|2025.05|2005.05|2025.51|2005.51|2025.05|2005.05|10
1640870740000|2021-12-30 13:25:40|2025.01|2005.01|2025.14|2005.14|2025.15|2005.15|2025.01|2005.01|6
1640870750000|2021-12-30 13:25:50|2025.12|2005.12|2025.02|2005.02|2025.12|2005.12|2025.02|2005.02|4
1640870760000|2021-12-30 13:26:00|2025.1|2005.1|2024.8|2004.8|2025.1|2005.1|2024.8|2004.8|5
1640870770000|2021-12-30 13:26:10|2024.97|2004.97|2025.05|2005.05|2025.05|2005.05|2024.86|2004.86|5
1640870780000|2021-12-30 13:26:20|2024.94|2004.94|2024.94|2004.94|2024.96|2004.96|2024.83|2004.83|7
1640870790000|2021-12-30 13:26:30|2024.99|2004.99|2025.94|2005.94|2026.06|2006.06|2024.97|2004.97|18
1640870800000|2021-12-30 13:26:40|2026.08|2006.08|2025.78|2005.78|2026.39|2006.39|2025.78|2005.78|16
1640870810000|2021-12-30 13:26:50|2025.79|2005.79|2025.68|2005.68|2025.79|2005.79|2025.68|2005.68|21
1640870820000|2021-12-30 13:27:00|2025.73|2005.73|2026.23|2006.23|2026.25|2006.25|2025.68|2005.68|23
1640870830000|2021-12-30 13:27:10|2026.24|2006.24|2026.27|2006.27|2026.27|2006.27|2026.08|2006.08|16
1640870840000|2021-12-30 13:27:20|2026.24|2006.24|2026.42|2006.42|2026.53|2006.53|2026.24|2006.24|17
1640870850000|2021-12-30 13:27:30|2026.41|2006.41|2026.42|2006.42|2026.48|2006.48|2026.29|2006.29|15
1640870860000|2021-12-30 13:27:40|2026.44|2006.44|2026.42|2006.42|2026.48|2006.48|2026.42|2006.42|6
1640870870000|2021-12-30 13:27:50|2026.54|2006.54|2026.53|2006.53|2026.56|2006.56|2026.43|2006.43|18
1640870880000|2021-12-30 13:28:00|2026.52|2006.52|2026.5|2006.5|2026.6|2006.6|2026.48|2006.48|17
1640870890000|2021-12-30 13:28:10|2026.56|2006.56|2027.37|2007.37|2027.37|2007.37|2026.5|2006.5|18
1640870900000|2021-12-30 13:28:20|2027.36|2007.36|2028.24|2008.24|2028.24|2008.24|2027.36|2007.36|22
1640870910000|2021-12-30 13:28:30|2028.19|2008.19|2028.86|2008.86|2028.97|2008.97|2028.18|2008.18|17
1640870920000|2021-12-30 13:28:40|2028.91|2008.91|2029.49|2009.49|2029.61|2009.61|2028.86|2008.86|14
1640870930000|2021-12-30 13:28:50|2029.44|2009.44|2028.54|2008.54|2029.44|2009.44|2028.39|2008.39|17
1640870940000|2021-12-30 13:29:00|2028.55|2008.55|2028.69|2008.69|2028.74|2008.74|2028.17|2008.17|16
1640870950000|2021-12-30 13:29:10|2028.74|2008.74|2028.6|2008.6|2028.75|2008.75|2028.6|2008.6|5
1640870960000|2021-12-30 13:29:20|2028.59|2008.59|2028.18|2008.18|2028.62|2008.62|2028.18|2008.18|20
1640870970000|2021-12-30 13:29:30|2028.07|2008.07|2026.84|2006.84|2028.11|2008.11|2026.81|2006.81|27
1640870980000|2021-12-30 13:29:40|2026.81|2006.81|2027.05|2007.05|2027.05|2007.05|2026.81|2006.81|18
1640870990000|2021-12-30 13:29:50|2027.03|2007.03|2025.72|2005.72|2027.04|2007.04|2025.6|2005.6|24
1640871000000|2021-12-30 13:30:00|2025.73|2005.73|2026.4|2006.4|2026.51|2006.51|2025.73|2005.73|31
1640871010000|2021-12-30 13:30:10|2026.43|2006.43|2025.98|2005.98|2026.47|2006.47|2025.97|2005.97|23
1640871020000|2021-12-30 13:30:20|2025.96|2005.96|2025.85|2005.85|2025.98|2005.98|2025.83|2005.83|18
1640871030000|2021-12-30 13:30:30|2025.88|2005.88|2025.85|2005.85|2025.88|2005.88|2025.83|2005.83|8
1640871040000|2021-12-30 13:30:40|2025.83|2005.83|2026.91|2006.91|2027.06|2007.06|2025.76|2005.76|21
1640871050000|2021-12-30 13:30:50|2026.87|2006.87|2027.68|2007.68|2027.7|2007.7|2026.55|2006.55|22
1640871060000|2021-12-30 13:31:00|2027.69|2007.69|2027.53|2007.53|2027.69|2007.69|2027.53|2007.53|9
1640871070000|2021-12-30 13:31:10|2027.51|2007.51|2027.41|2007.41|2027.64|2007.64|2027.41|2007.41|7
1640871080000|2021-12-30 13:31:20|2027.47|2007.47|2027.41|2007.41|2027.47|2007.47|2027.41|2007.41|8
1640871090000|2021-12-30 13:31:30|2027.43|2007.43|2025.81|2005.81|2027.44|2007.44|2025.57|2005.57|23
1640871100000|2021-12-30 13:31:40|2025.8|2005.8|2026.53|2006.53|2026.53|2006.53|2025.74|2005.74|17
1640871110000|2021-12-30 13:31:50|2026.51|2006.51|2027.53|2007.53|2027.83|2007.83|2026.51|2006.51|17
1640871120000|2021-12-30 13:32:00|2027.54|2007.54|2029.46|2009.46|2029.46|2009.46|2027.47|2007.47|30
1640871130000|2021-12-30 13:32:10|2029.41|2009.41|2029.41|2009.41|2029.66|2009.66|2029.06|2009.06|28
1640871140000|2021-12-30 13:32:20|2029.44|2009.44|2029.23|2009.23|2029.44|2009.44|2028.75|2008.75|28
1640871150000|2021-12-30 13:32:30|2029.31|2009.31|2029.42|2009.42|2029.42|2009.42|2029.27|2009.27|12
1640871160000|2021-12-30 13:32:40|2029.4|2009.4|2029.21|2009.21|2029.44|2009.44|2029.18|2009.18|15
1640871170000|2021-12-30 13:32:50|2029.26|2009.26|2028.58|2008.58|2029.3|2009.3|2028.56|2008.56|20
1640871180000|2021-12-30 13:33:00|2028.57|2008.57|2028.68|2008.68|2028.71|2008.71|2028.57|2008.57|16
1640871190000|2021-12-30 13:33:10|2028.85|2008.85|2029.1|2009.1|2029.13|2009.13|2028.84|2008.84|19
1640871200000|2021-12-30 13:33:20|2029.05|2009.05|2028.7|2008.7|2029.22|2009.22|2028.6|2008.6|29
1640871210000|2021-12-30 13:33:30|2028.58|2008.58|2029.07|2009.07|2029.22|2009.22|2028.58|2008.58|27
1640871220000|2021-12-30 13:33:40|2029.03|2009.03|2029.21|2009.21|2029.28|2009.28|2028.97|2008.97|17
1640871230000|2021-12-30 13:33:50|2029.17|2009.17|2030.06|2010.06|2030.06|2010.06|2029.17|2009.17|19
1640871240000|2021-12-30 13:34:00|2030.07|2010.07|2029.23|2009.23|2030.07|2010.07|2029.23|2009.23|34
1640871250000|2021-12-30 13:34:10|2029.22|2009.22|2029.53|2009.53|2029.53|2009.53|2029.13|2009.13|23
1640871260000|2021-12-30 13:34:20|2029.54|2009.54|2029.65|2009.65|2029.65|2009.65|2029.53|2009.53|5
1640871270000|2021-12-30 13:34:30|2029.67|2009.67|2029.75|2009.75|2029.79|2009.79|2029.53|2009.53|10
1640871280000|2021-12-30 13:34:40|2029.83|2009.83|2030.51|2010.51|2030.51|2010.51|2029.83|2009.83|14
1640871290000|2021-12-30 13:34:50|2030.67|2010.67|2031.05|2011.05|2031.52|2011.52|2030.65|2010.65|26
1640871300000|2021-12-30 13:35:00|2031.06|2011.06|2030.8|2010.8|2031.28|2011.28|2030.8|2010.8|25
1640871310000|2021-12-30 13:35:10|2030.77|2010.77|2031.5|2011.5|2031.6|2011.6|2030.61|2010.61|26
1640871320000|2021-12-30 13:35:20|2031.48|2011.48|2031.91|2011.91|2031.91|2011.91|2031.47|2011.47|17
1640871330000|2021-12-30 13:35:30|2031.53|2011.53|2031.79|2011.79|2031.83|2011.83|2031.53|2011.53|9
1640871340000|2021-12-30 13:35:40|2031.8|2011.8|2032.24|2012.24|2032.24|2012.24|2031.66|2011.66|11
1640871350000|2021-12-30 13:35:50|2032|2012|2032.57|2012.57|2032.66|2012.66|2032|2012|24
1640871360000|2021-12-30 13:36:00|2032.56|2012.56|2032.81|2012.81|2033.06|2013.06|2032.48|2012.48|21
1640871370000|2021-12-30 13:36:10|2032.83|2012.83|2034.66|2014.66|2034.88|2014.88|2032.83|2012.83|21
1640871380000|2021-12-30 13:36:20|2034.88|2014.88|2034.63|2014.63|2034.98|2014.98|2034.49|2014.49|20
1640871390000|2021-12-30 13:36:30|2034.58|2014.58|2035.04|2015.04|2035.05|2015.05|2034.47|2014.47|12
1640871400000|2021-12-30 13:36:40|2035.01|2015.01|2036.01|2016.01|2036.01|2016.01|2035.01|2015.01|10
1640871410000|2021-12-30 13:36:50|2036|2016|2036.46|2016.46|2036.47|2016.47|2035.82|2015.82|11
1640871420000|2021-12-30 13:37:00|2036.35|2016.35|2036.33|2016.33|2036.46|2016.46|2036.33|2016.33|4
1640871430000|2021-12-30 13:37:10|2036.46|2016.46|2037.28|2017.28|2037.29|2017.29|2036.36|2016.36|15
1640871440000|2021-12-30 13:37:20|2037.32|2017.32|2037.78|2017.78|2038.04|2018.04|2037.2|2017.2|31
1640871450000|2021-12-30 13:37:30|2037.7|2017.7|2037.45|2017.45|2037.8|2017.8|2037.41|2017.41|10
1640871460000|2021-12-30 13:37:40|2037.46|2017.46|2037.49|2017.49|2037.52|2017.52|2037.46|2017.46|6
1640871470000|2021-12-30 13:37:50|2037.5|2017.5|2037.51|2017.51|2037.51|2017.51|2037.48|2017.48|4
1640871480000|2021-12-30 13:38:00|2037.48|2017.48|2038.32|2018.32|2038.32|2018.32|2037.47|2017.47|8
1640871490000|2021-12-30 13:38:10|2038.31|2018.31|2038.13|2018.13|2038.32|2018.32|2037.52|2017.52|16
1640871500000|2021-12-30 13:38:20|2038.19|2018.19|2038.12|2018.12|2038.19|2018.19|2038.12|2018.12|5
1640871510000|2021-12-30 13:38:30|2038.03|2018.03|2037.4|2017.4|2038.03|2018.03|2037.39|2017.39|24
1640871520000|2021-12-30 13:38:40|2037.38|2017.38|2037.24|2017.24|2037.39|2017.39|2036.88|2016.88|22
1640871530000|2021-12-30 13:38:50|2037.22|2017.22|2036.55|2016.55|2037.24|2017.24|2036.55|2016.55|20
1640871540000|2021-12-30 13:39:00|2036.64|2016.64|2036.45|2016.45|2036.81|2016.81|2036.45|2016.45|22
1640871550000|2021-12-30 13:39:10|2036.47|2016.47|2036.59|2016.59|2036.59|2016.59|2036.47|2016.47|6
1640871560000|2021-12-30 13:39:20|2036.55|2016.55|2036.38|2016.38|2036.55|2016.55|2035.98|2015.98|14
1640871570000|2021-12-30 13:39:30|2036.3|2016.3|2035.42|2015.42|2036.3|2016.3|2035.4|2015.4|21
1640871580000|2021-12-30 13:39:40|2035.43|2015.43|2035.41|2015.41|2035.48|2015.48|2035.41|2015.41|17
1640871590000|2021-12-30 13:39:50|2035.44|2015.44|2036.8|2016.8|2036.87|2016.87|2035.41|2015.41|26
1640871600000|2021-12-30 13:40:00|2036.81|2016.81|2036.91|2016.91|2036.94|2016.94|2036.8|2016.8|17
1640871610000|2021-12-30 13:40:10|2037.12|2017.12|2037.12|2017.12|2038.21|2018.21|2037.06|2017.06|28
1640871620000|2021-12-30 13:40:20|2037.13|2017.13|2036.88|2016.88|2037.18|2017.18|2036.84|2016.84|25
1640871630000|2021-12-30 13:40:30|2036.86|2016.86|2036.23|2016.23|2036.9|2016.9|2036.23|2016.23|18
1640871640000|2021-12-30 13:40:40|2036.12|2016.12|2035.72|2015.72|2036.16|2016.16|2035.58|2015.58|12
1640871650000|2021-12-30 13:40:50|2035.73|2015.73|2035.8|2015.8|2035.8|2015.8|2035.73|2015.73|2
1640871660000|2021-12-30 13:41:00|2035.79|2015.79|2035.8|2015.8|2035.8|2015.8|2035.79|2015.79|2
1640871690000|2021-12-30 13:41:30|2035.66|2015.66|2035.66|2015.66|2035.66|2015.66|2035.66|2015.66|1
1640871700000|2021-12-30 13:41:40|2035.63|2015.63|2037.2|2017.2|2037.23|2017.23|2035.63|2015.63|9
1640871710000|2021-12-30 13:41:50|2037.39|2017.39|2037.34|2017.34|2037.72|2017.72|2036.77|2016.77|26
1640871720000|2021-12-30 13:42:00|2037.53|2017.53|2037.48|2017.48|2037.96|2017.96|2037.34|2017.34|11
1640871730000|2021-12-30 13:42:10|2037.18|2017.18|2037.23|2017.23|2037.26|2017.26|2037.18|2017.18|7
1640871740000|2021-12-30 13:42:20|2037.39|2017.39|2037.71|2017.71|2038.45|2018.45|2037.39|2017.39|19
1640871750000|2021-12-30 13:42:30|2037.69|2017.69|2037.56|2017.56|2037.69|2017.69|2037.56|2017.56|6
1640871760000|2021-12-30 13:42:40|2037.33|2017.33|2037.31|2017.31|2037.39|2017.39|2037.31|2017.31|6
1640871770000|2021-12-30 13:42:50|2037.46|2017.46|2037.46|2017.46|2037.46|2017.46|2037.37|2017.37|3
1640871780000|2021-12-30 13:43:00|2037.36|2017.36|2037.96|2017.96|2038.19|2018.19|2037.22|2017.22|25
1640871790000|2021-12-30 13:43:10|2038.05|2018.05|2037.91|2017.91|2038.42|2018.42|2037.91|2017.91|9
1640871800000|2021-12-30 13:43:20|2037.83|2017.83|2038.21|2018.21|2038.27|2018.27|2037.83|2017.83|10
1640871810000|2021-12-30 13:43:30|2038.24|2018.24|2038.24|2018.24|2038.24|2018.24|2038.24|2018.24|1
1640871820000|2021-12-30 13:43:40|2038.38|2018.38|2038.38|2018.38|2038.38|2018.38|2038.38|2018.38|1
1640871840000|2021-12-30 13:44:00|2038.35|2018.35|2037.67|2017.67|2038.38|2018.38|2037.67|2017.67|4
1640871850000|2021-12-30 13:44:10|2037.68|2017.68|2037.38|2017.38|2037.68|2017.68|2036.83|2016.83|19
1640871860000|2021-12-30 13:44:20|2037.36|2017.36|2036.93|2016.93|2037.65|2017.65|2036.93|2016.93|19
1640871870000|2021-12-30 13:44:30|2036.97|2016.97|2035.15|2015.15|2036.97|2016.97|2035.15|2015.15|19
1640871880000|2021-12-30 13:44:40|2035.22|2015.22|2034.62|2014.62|2035.22|2015.22|2034.03|2014.03|19
1640871890000|2021-12-30 13:44:50|2034.58|2014.58|2033.59|2013.59|2034.58|2014.58|2033.58|2013.58|25
1640871900000|2021-12-30 13:45:00|2033.58|2013.58|2033.1|2013.1|2033.71|2013.71|2033.1|2013.1|23
1640871910000|2021-12-30 13:45:10|2033.09|2013.09|2032.61|2012.61|2033.11|2013.11|2032.49|2012.49|24
1640871920000|2021-12-30 13:45:20|2032.59|2012.59|2029.73|2009.73|2032.63|2012.63|2029.73|2009.73|32
1640871930000|2021-12-30 13:45:30|2029.65|2009.65|2028.24|2008.24|2029.65|2009.65|2027.7|2007.7|32
1640871940000|2021-12-30 13:45:40|2028.27|2008.27|2028.06|2008.06|2028.27|2008.27|2027.89|2007.89|19
1640871950000|2021-12-30 13:45:50|2028.18|2008.18|2027.94|2007.94|2028.49|2008.49|2027.68|2007.68|28
1640871960000|2021-12-30 13:46:00|2027.91|2007.91|2027.34|2007.34|2027.91|2007.91|2027.23|2007.23|20
1640871970000|2021-12-30 13:46:10|2026.91|2006.91|2025.64|2005.64|2026.91|2006.91|2025.64|2005.64|21
1640871980000|2021-12-30 13:46:20|2025.63|2005.63|2025.78|2005.78|2025.79|2005.79|2025.38|2005.38|16
1640871990000|2021-12-30 13:46:30|2025.79|2005.79|2026.99|2006.99|2027.36|2007.36|2025.73|2005.73|27
1640872000000|2021-12-30 13:46:40|2026.96|2006.96|2026.46|2006.46|2026.96|2006.96|2026.44|2006.44|23
1640872010000|2021-12-30 13:46:50|2026.44|2006.44|2025|2005|2026.44|2006.44|2024.94|2004.94|15
1640872020000|2021-12-30 13:47:00|2024.72|2004.72|2024.03|2004.03|2024.89|2004.89|2023.72|2003.72|32
1640872030000|2021-12-30 13:47:10|2024|2004|2023.8|2003.8|2024|2004|2023.7|2003.7|21
1640872040000|2021-12-30 13:47:20|2023.77|2003.77|2025.07|2005.07|2025.1|2005.1|2023.77|2003.77|17
1640872050000|2021-12-30 13:47:30|2025.13|2005.13|2024.82|2004.82|2025.17|2005.17|2024.82|2004.82|19
1640872060000|2021-12-30 13:47:40|2024.79|2004.79|2024.54|2004.54|2025|2005|2023.61|2003.61|30
1640872070000|2021-12-30 13:47:50|2024.51|2004.51|2024.84|2004.84|2024.85|2004.85|2024.46|2004.46|18
1640872080000|2021-12-30 13:48:00|2024.82|2004.82|2025.13|2005.13|2025.13|2005.13|2024.67|2004.67|13
1640872090000|2021-12-30 13:48:10|2025.09|2005.09|2024.78|2004.78|2025.09|2005.09|2024.58|2004.58|22
1640872100000|2021-12-30 13:48:20|2024.82|2004.82|2025.43|2005.43|2025.43|2005.43|2024.63|2004.63|24
1640872110000|2021-12-30 13:48:30|2025.08|2005.08|2025.66|2005.66|2025.75|2005.75|2025.07|2005.07|25
1640872120000|2021-12-30 13:48:40|2025.63|2005.63|2025.2|2005.2|2025.63|2005.63|2024.82|2004.82|19
1640872130000|2021-12-30 13:48:50|2025.27|2005.27|2024.9|2004.9|2025.42|2005.42|2024.9|2004.9|24
1640872140000|2021-12-30 13:49:00|2024.88|2004.88|2024.92|2004.92|2024.96|2004.96|2024.79|2004.79|15
1640872150000|2021-12-30 13:49:10|2024.91|2004.91|2026.12|2006.12|2026.12|2006.12|2024.77|2004.77|16
1640872160000|2021-12-30 13:49:20|2026.25|2006.25|2025.23|2005.23|2026.26|2006.26|2025.18|2005.18|29
1640872170000|2021-12-30 13:49:30|2025.18|2005.18|2025.13|2005.13|2025.71|2005.71|2025.07|2005.07|20
1640872180000|2021-12-30 13:49:40|2024.89|2004.89|2024.83|2004.83|2025.79|2005.79|2024.83|2004.83|27
1640872190000|2021-12-30 13:49:50|2024.78|2004.78|2023.05|2003.05|2024.78|2004.78|2022.88|2002.88|25
1640872200000|2021-12-30 13:50:00|2023.09|2003.09|2022.58|2002.58|2023.1|2003.1|2022.51|2002.51|12
1640872210000|2021-12-30 13:50:10|2022.46|2002.46|2022.49|2002.49|2022.58|2002.58|2022.4|2002.4|18
1640872220000|2021-12-30 13:50:20|2022.48|2002.48|2021.63|2001.63|2022.51|2002.51|2021.61|2001.61|18
1640872230000|2021-12-30 13:50:30|2021.62|2001.62|2021.6|2001.6|2021.67|2001.67|2021.51|2001.51|19
1640872240000|2021-12-30 13:50:40|2021.51|2001.51|2023.06|2003.06|2023.39|2003.39|2021.51|2001.51|25
1640872250000|2021-12-30 13:50:50|2023.02|2003.02|2021.55|2001.55|2023.03|2003.03|2021.55|2001.55|25
1640872260000|2021-12-30 13:51:00|2021.48|2001.48|2018.01|1998.01|2021.58|2001.58|2017.56|1997.56|30
1640872270000|2021-12-30 13:51:10|2018.18|1998.18|2019.6|1999.6|2019.6|1999.6|2018.18|1998.18|24
1640872280000|2021-12-30 13:51:20|2019.62|1999.62|2019.42|1999.42|2019.62|1999.62|2019.21|1999.21|20
1640872290000|2021-12-30 13:51:30|2019.33|1999.33|2019.5|1999.5|2019.93|1999.93|2019.33|1999.33|18
1640872300000|2021-12-30 13:51:40|2019.58|1999.58|2019.28|1999.28|2020.1|2000.1|2019.24|1999.24|25
1640872310000|2021-12-30 13:51:50|2019.26|1999.26|2019.36|1999.36|2019.51|1999.51|2018.67|1998.67|17
1640872320000|2021-12-30 13:52:00|2019.2|1999.2|2018.91|1998.91|2019.21|1999.21|2018.75|1998.75|17
1640872330000|2021-12-30 13:52:10|2018.82|1998.82|2018.6|1998.6|2018.82|1998.82|2018.05|1998.05|13
1640872340000|2021-12-30 13:52:20|2018.19|1998.19|2017.77|1997.77|2018.33|1998.33|2017.5|1997.5|14
1640872350000|2021-12-30 13:52:30|2017.73|1997.73|2016.49|1996.49|2017.74|1997.74|2016.49|1996.49|21
1640872360000|2021-12-30 13:52:40|2016.37|1996.37|2015.99|1995.99|2016.71|1996.71|2015.99|1995.99|26
1640872370000|2021-12-30 13:52:50|2016.03|1996.03|2015.33|1995.33|2016.03|1996.03|2014.77|1994.77|33
1640872380000|2021-12-30 13:53:00|2015.44|1995.44|2016.29|1996.29|2016.29|1996.29|2015.42|1995.42|22
1640872390000|2021-12-30 13:53:10|2016.28|1996.28|2016.52|1996.52|2017.31|1997.31|2015.87|1995.87|21
1640872400000|2021-12-30 13:53:20|2016.41|1996.41|2019.23|1999.23|2019.23|1999.23|2016.21|1996.21|29
1640872410000|2021-12-30 13:53:30|2019.31|1999.31|2020.46|2000.46|2020.46|2000.46|2019.31|1999.31|16
1640872420000|2021-12-30 13:53:40|2020.44|2000.44|2020.42|2000.42|2020.66|2000.66|2020.24|2000.24|17
1640872430000|2021-12-30 13:53:50|2020.75|2000.75|2018.56|1998.56|2020.75|2000.75|2018.56|1998.56|16
1640872440000|2021-12-30 13:54:00|2018.5|1998.5|2018.69|1998.69|2018.96|1998.96|2018.5|1998.5|19
1640872450000|2021-12-30 13:54:10|2018.76|1998.76|2019.83|1999.83|2019.83|1999.83|2018.62|1998.62|27
1640872460000|2021-12-30 13:54:20|2019.99|1999.99|2020.03|2000.03|2020.07|2000.07|2019.52|1999.52|28
1640872470000|2021-12-30 13:54:30|2020.06|2000.06|2020.71|2000.71|2020.8|2000.8|2020.01|2000.01|12
1640872480000|2021-12-30 13:54:40|2020.72|2000.72|2021.37|2001.37|2021.37|2001.37|2020.43|2000.43|29
1640872490000|2021-12-30 13:54:50|2021.43|2001.43|2021.63|2001.63|2021.63|2001.63|2021.39|2001.39|15
1640872500000|2021-12-30 13:55:00|2021.58|2001.58|2020.35|2000.35|2021.58|2001.58|2020.35|2000.35|16
1640872510000|2021-12-30 13:55:10|2020.36|2000.36|2020.33|2000.33|2021.23|2001.23|2020.02|2000.02|29
1640872520000|2021-12-30 13:55:20|2020.32|2000.32|2020.98|2000.98|2021.19|2001.19|2020.23|2000.23|27
1640872530000|2021-12-30 13:55:30|2021.01|2001.01|2021.57|2001.57|2021.57|2001.57|2020.96|2000.96|17
1640872540000|2021-12-30 13:55:40|2021.77|2001.77|2022.66|2002.66|2022.73|2002.73|2021.77|2001.77|25
1640872550000|2021-12-30 13:55:50|2022.61|2002.61|2021.31|2001.31|2022.61|2002.61|2021.31|2001.31|27
1640872560000|2021-12-30 13:56:00|2021.44|2001.44|2021.37|2001.37|2021.64|2001.64|2021.33|2001.33|27
1640872570000|2021-12-30 13:56:10|2021.35|2001.35|2021.57|2001.57|2021.58|2001.58|2021.35|2001.35|17
1640872580000|2021-12-30 13:56:20|2021.55|2001.55|2021.61|2001.61|2021.63|2001.63|2021.51|2001.51|9
1640872590000|2021-12-30 13:56:30|2021.63|2001.63|2021.6|2001.6|2021.7|2001.7|2021.54|2001.54|14
1640872600000|2021-12-30 13:56:40|2021.74|2001.74|2021.1|2001.1|2022.19|2002.19|2021.1|2001.1|22
1640872610000|2021-12-30 13:56:50|2021.12|2001.12|2021.61|2001.61|2021.61|2001.61|2021.12|2001.12|7
1640872620000|2021-12-30 13:57:00|2021.59|2001.59|2021.69|2001.69|2021.69|2001.69|2021.44|2001.44|7
1640872630000|2021-12-30 13:57:10|2021.98|2001.98|2021.54|2001.54|2022.42|2002.42|2021.43|2001.43|21
1640872640000|2021-12-30 13:57:20|2021.44|2001.44|2022.19|2002.19|2022.19|2002.19|2021.44|2001.44|28
1640872650000|2021-12-30 13:57:30|2022.18|2002.18|2022.11|2002.11|2022.59|2002.59|2022.11|2002.11|19
1640872660000|2021-12-30 13:57:40|2021.85|2001.85|2021.21|2001.21|2021.85|2001.85|2021.09|2001.09|22
1640872670000|2021-12-30 13:57:50|2021.23|2001.23|2021.32|2001.32|2021.56|2001.56|2021.21|2001.21|18
1640872680000|2021-12-30 13:58:00|2021.33|2001.33|2020.8|2000.8|2021.33|2001.33|2020.74|2000.74|16
1640872690000|2021-12-30 13:58:10|2020.75|2000.75|2020.66|2000.66|2020.85|2000.85|2020.64|2000.64|10
1640872700000|2021-12-30 13:58:20|2020.72|2000.72|2020.91|2000.91|2021.32|2001.32|2020.38|2000.38|17
1640872710000|2021-12-30 13:58:30|2020.85|2000.85|2020.51|2000.51|2020.92|2000.92|2020.49|2000.49|11
1640872720000|2021-12-30 13:58:40|2020.52|2000.52|2021.12|2001.12|2021.16|2001.16|2020.51|2000.51|19
1640872730000|2021-12-30 13:58:50|2021.13|2001.13|2020.8|2000.8|2021.16|2001.16|2020.74|2000.74|16
1640872740000|2021-12-30 13:59:00|2020.77|2000.77|2020.68|2000.68|2020.83|2000.83|2020.6|2000.6|19
1640872750000|2021-12-30 13:59:10|2020.69|2000.69|2020.04|2000.04|2020.75|2000.75|2020.04|2000.04|16
1640872760000|2021-12-30 13:59:20|2019.99|1999.99|2019.32|1999.32|2020.04|2000.04|2019.32|1999.32|25
1640872770000|2021-12-30 13:59:30|2019.31|1999.31|2019.01|1999.01|2019.31|1999.31|2018.97|1998.97|18
1640872780000|2021-12-30 13:59:40|2019|1999|2018.28|1998.28|2019|1999|2018.28|1998.28|15
1640872790000|2021-12-30 13:59:50|2018.92|1998.92|2017.75|1997.75|2018.99|1998.99|2017.75|1997.75|7
1640872800000|2021-12-30 14:00:00|2017.76|1997.76|2018.07|1998.07|2018.28|1998.28|2017.76|1997.76|6
1640872810000|2021-12-30 14:00:10|2018.08|1998.08|2018.23|1998.23|2018.72|1998.72|2017.89|1997.89|24
1640872820000|2021-12-30 14:00:20|2018.06|1998.06|2014.67|1994.67|2018.06|1998.06|2014.39|1994.39|35
1640872830000|2021-12-30 14:00:30|2014.69|1994.69|2015.31|1995.31|2015.32|1995.32|2014.69|1994.69|21
1640872840000|2021-12-30 14:00:40|2015.29|1995.29|2015.63|1995.63|2015.67|1995.67|2015.29|1995.29|17
1640872850000|2021-12-30 14:00:50|2015.61|1995.61|2015.6|1995.6|2015.74|1995.74|2015.56|1995.56|19
1640872860000|2021-12-30 14:01:00|2015.61|1995.61|2017.51|1997.51|2017.51|1997.51|2015.61|1995.61|24
1640872870000|2021-12-30 14:01:10|2017.5|1997.5|2017.54|1997.54|2017.71|1997.71|2017.46|1997.46|17
1640872880000|2021-12-30 14:01:20|2017.53|1997.53|2017.57|1997.57|2017.57|1997.57|2017.42|1997.42|14
1640872890000|2021-12-30 14:01:30|2017.58|1997.58|2019.06|1999.06|2019.33|1999.33|2017.58|1997.58|27
1640872900000|2021-12-30 14:01:40|2018.97|1998.97|2017.78|1997.78|2018.97|1998.97|2017.78|1997.78|23
1640872910000|2021-12-30 14:01:50|2017.48|1997.48|2017.53|1997.53|2017.7|1997.7|2017.22|1997.22|32
1640872920000|2021-12-30 14:02:00|2017.51|1997.51|2017.54|1997.54|2017.56|1997.56|2017.4|1997.4|20
1640872930000|2021-12-30 14:02:10|2017.53|1997.53|2017.44|1997.44|2017.53|1997.53|2017.36|1997.36|23
1640872940000|2021-12-30 14:02:20|2017.45|1997.45|2019.13|1999.13|2019.2|1999.2|2017.45|1997.45|27
1640872950000|2021-12-30 14:02:30|2019.1|1999.1|2019.12|1999.12|2019.15|1999.15|2019.07|1999.07|18
1640872960000|2021-12-30 14:02:40|2019.11|1999.11|2019.7|1999.7|2019.76|1999.76|2019.11|1999.11|10
1640872970000|2021-12-30 14:02:50|2020.25|2000.25|2020.62|2000.62|2020.67|2000.67|2020.25|2000.25|13
1640872980000|2021-12-30 14:03:00|2021.22|2001.22|2021.57|2001.57|2021.58|2001.58|2020.85|2000.85|28
1640872990000|2021-12-30 14:03:10|2021.56|2001.56|2020.6|2000.6|2021.56|2001.56|2020.48|2000.48|17
1640873000000|2021-12-30 14:03:20|2020.62|2000.62|2021.01|2001.01|2021.02|2001.02|2020.62|2000.62|10
1640873010000|2021-12-30 14:03:30|2021.05|2001.05|2021.25|2001.25|2021.25|2001.25|2021|2001|13
1640873020000|2021-12-30 14:03:40|2021.23|2001.23|2021.23|2001.23|2021.23|2001.23|2021.23|2001.23|1
1640873030000|2021-12-30 14:03:50|2021.27|2001.27|2021.4|2001.4|2021.65|2001.65|2021.26|2001.26|18
1640873040000|2021-12-30 14:04:00|2021.3|2001.3|2021.47|2001.47|2021.47|2001.47|2021.3|2001.3|8
1640873050000|2021-12-30 14:04:10|2021.48|2001.48|2021.48|2001.48|2021.48|2001.48|2021.48|2001.48|1
1640873060000|2021-12-30 14:04:20|2021.43|2001.43|2021.57|2001.57|2021.69|2001.69|2021.2|2001.2|8
1640873070000|2021-12-30 14:04:30|2021.71|2001.71|2022.55|2002.55|2022.82|2002.82|2021.71|2001.71|12
1640873080000|2021-12-30 14:04:40|2022.43|2002.43|2022.41|2002.41|2022.91|2002.91|2022.39|2002.39|26
1640873090000|2021-12-30 14:04:50|2022.42|2002.42|2022.27|2002.27|2022.44|2002.44|2022.27|2002.27|4
1640873100000|2021-12-30 14:05:00|2022.32|2002.32|2024.33|2004.33|2024.34|2004.34|2022.32|2002.32|25
1640873110000|2021-12-30 14:05:10|2024.34|2004.34|2024.23|2004.23|2024.34|2004.34|2024.17|2004.17|20
1640873120000|2021-12-30 14:05:20|2024.22|2004.22|2024.51|2004.51|2024.51|2004.51|2024.19|2004.19|17
1640873130000|2021-12-30 14:05:30|2024.52|2004.52|2024.41|2004.41|2025.35|2005.35|2024.4|2004.4|24
1640873140000|2021-12-30 14:05:40|2024.39|2004.39|2024.29|2004.29|2024.48|2004.48|2024.27|2004.27|15
1640873150000|2021-12-30 14:05:50|2024.27|2004.27|2023.28|2003.28|2024.28|2004.28|2023.28|2003.28|14
1640873160000|2021-12-30 14:06:00|2022.99|2002.99|2023.42|2003.42|2023.42|2003.42|2022.56|2002.56|20
1640873170000|2021-12-30 14:06:10|2023.41|2003.41|2023.52|2003.52|2023.54|2003.54|2023.26|2003.26|17
1640873180000|2021-12-30 14:06:20|2023.53|2003.53|2023.53|2003.53|2023.77|2003.77|2023.5|2003.5|17
1640873190000|2021-12-30 14:06:30|2023.51|2003.51|2023.62|2003.62|2023.62|2003.62|2023.51|2003.51|12
1640873200000|2021-12-30 14:06:40|2023.68|2003.68|2022.67|2002.67|2023.68|2003.68|2022.67|2002.67|9
1640873210000|2021-12-30 14:06:50|2022.65|2002.65|2021.43|2001.43|2022.65|2002.65|2021.29|2001.29|28
1640873220000|2021-12-30 14:07:00|2021.44|2001.44|2021.55|2001.55|2021.65|2001.65|2021.44|2001.44|20
1640873230000|2021-12-30 14:07:10|2021.56|2001.56|2021.52|2001.52|2021.58|2001.58|2021.47|2001.47|11
1640873240000|2021-12-30 14:07:20|2021.51|2001.51|2021.49|2001.49|2021.53|2001.53|2021.49|2001.49|5
1640873250000|2021-12-30 14:07:30|2021.53|2001.53|2021.77|2001.77|2021.8|2001.8|2021.53|2001.53|12
1640873260000|2021-12-30 14:07:40|2021.65|2001.65|2022.42|2002.42|2022.74|2002.74|2021.65|2001.65|20
1640873270000|2021-12-30 14:07:50|2022.43|2002.43|2021.88|2001.88|2022.43|2002.43|2021.82|2001.82|9
1640873280000|2021-12-30 14:08:00|2021.9|2001.9|2022.3|2002.3|2022.78|2002.78|2021.55|2001.55|23
1640873290000|2021-12-30 14:08:10|2022.24|2002.24|2022.2|2002.2|2022.26|2002.26|2022.19|2002.19|7
1640873300000|2021-12-30 14:08:20|2022.22|2002.22|2022.83|2002.83|2022.83|2002.83|2022.22|2002.22|22
1640873310000|2021-12-30 14:08:30|2022.82|2002.82|2023.44|2003.44|2023.44|2003.44|2022.78|2002.78|10
1640873320000|2021-12-30 14:08:40|2023.47|2003.47|2023.43|2003.43|2023.53|2003.53|2023.41|2003.41|9
1640873330000|2021-12-30 14:08:50|2023.45|2003.45|2022.96|2002.96|2023.47|2003.47|2022.56|2002.56|19
1640873340000|2021-12-30 14:09:00|2023.02|2003.02|2023.27|2003.27|2023.31|2003.31|2023.02|2003.02|17
1640873350000|2021-12-30 14:09:10|2023.3|2003.3|2023.61|2003.61|2023.89|2003.89|2023.3|2003.3|10
1640873360000|2021-12-30 14:09:20|2023.62|2003.62|2023.72|2003.72|2023.72|2003.72|2023.58|2003.58|7
1640873370000|2021-12-30 14:09:30|2023.73|2003.73|2024.74|2004.74|2024.74|2004.74|2023.64|2003.64|19
1640873380000|2021-12-30 14:09:40|2024.72|2004.72|2024.94|2004.94|2024.96|2004.96|2024.71|2004.71|19
1640873390000|2021-12-30 14:09:50|2024.96|2004.96|2023.52|2003.52|2024.97|2004.97|2023.51|2003.51|17
1640873400000|2021-12-30 14:10:00|2023.51|2003.51|2023.41|2003.41|2023.51|2003.51|2023.26|2003.26|18
1640873410000|2021-12-30 14:10:10|2023.44|2003.44|2023.54|2003.54|2023.54|2003.54|2023.39|2003.39|11
1640873420000|2021-12-30 14:10:20|2023.53|2003.53|2023.53|2003.53|2023.53|2003.53|2023.53|2003.53|1
1640873430000|2021-12-30 14:10:30|2023.52|2003.52|2023.55|2003.55|2023.55|2003.55|2023.52|2003.52|2
1640873440000|2021-12-30 14:10:40|2023.51|2003.51|2023.42|2003.42|2023.52|2003.52|2023.41|2003.41|11
1640873450000|2021-12-30 14:10:50|2023.44|2003.44|2023.39|2003.39|2023.49|2003.49|2023.34|2003.34|12
1640873460000|2021-12-30 14:11:00|2023.4|2003.4|2024.87|2004.87|2024.87|2004.87|2023.4|2003.4|15
1640873470000|2021-12-30 14:11:10|2024.65|2004.65|2024.65|2004.65|2024.9|2004.9|2024.6|2004.6|12
1640873480000|2021-12-30 14:11:20|2024.62|2004.62|2023.45|2003.45|2024.62|2004.62|2023.45|2003.45|15
1640873490000|2021-12-30 14:11:30|2023.46|2003.46|2023.11|2003.11|2023.57|2003.57|2023.11|2003.11|19
1640873500000|2021-12-30 14:11:40|2023.18|2003.18|2020.79|2000.79|2023.18|2003.18|2020.76|2000.76|18
1640873510000|2021-12-30 14:11:50|2020.72|2000.72|2020.79|2000.79|2020.79|2000.79|2020.63|2000.63|6
1640873520000|2021-12-30 14:12:00|2020.77|2000.77|2021.53|2001.53|2021.56|2001.56|2020.55|2000.55|26
1640873530000|2021-12-30 14:12:10|2020.82|2000.82|2020.6|2000.6|2021.16|2001.16|2020.58|2000.58|23
1640873540000|2021-12-30 14:12:20|2020.62|2000.62|2020.55|2000.55|2020.67|2000.67|2020.49|2000.49|23
1640873550000|2021-12-30 14:12:30|2020.54|2000.54|2019.45|1999.45|2020.61|2000.61|2019.28|1999.28|32
1640873560000|2021-12-30 14:12:40|2019.48|1999.48|2020.47|2000.47|2020.7|2000.7|2019.48|1999.48|32
1640873570000|2021-12-30 14:12:50|2020.41|2000.41|2019.96|1999.96|2020.5|2000.5|2019.92|1999.92|21
1640873580000|2021-12-30 14:13:00|2019.92|1999.92|2021.08|2001.08|2021.09|2001.09|2019.9|1999.9|19
1640873590000|2021-12-30 14:13:10|2021.04|2001.04|2020.97|2000.97|2021.36|2001.36|2020.65|2000.65|27
1640873600000|2021-12-30 14:13:20|2021.01|2001.01|2020.39|2000.39|2021.06|2001.06|2020.33|2000.33|21
1640873610000|2021-12-30 14:13:30|2020.4|2000.4|2020.6|2000.6|2020.68|2000.68|2020.38|2000.38|9
1640873620000|2021-12-30 14:13:40|2020.59|2000.59|2020.58|2000.58|2020.83|2000.83|2020.58|2000.58|14
1640873630000|2021-12-30 14:13:50|2020.56|2000.56|2019.68|1999.68|2020.63|2000.63|2019.67|1999.67|18
1640873640000|2021-12-30 14:14:00|2019.67|1999.67|2019.34|1999.34|2019.78|1999.78|2019.34|1999.34|20
1640873650000|2021-12-30 14:14:10|2019.39|1999.39|2020.13|2000.13|2020.13|2000.13|2019.39|1999.39|25
1640873660000|2021-12-30 14:14:20|2019.92|1999.92|2019.8|1999.8|2019.94|1999.94|2019.77|1999.77|16
1640873670000|2021-12-30 14:14:30|2019.85|1999.85|2019.44|1999.44|2019.87|1999.87|2019.44|1999.44|21
1640873680000|2021-12-30 14:14:40|2019.42|1999.42|2018.9|1998.9|2019.64|1999.64|2018.8|1998.8|28
1640873690000|2021-12-30 14:14:50|2018.74|1998.74|2018.75|1998.75|2018.78|1998.78|2018.71|1998.71|11
1640873700000|2021-12-30 14:15:00|2018.78|1998.78|2018.73|1998.73|2018.87|1998.87|2018.63|1998.63|12
1640873710000|2021-12-30 14:15:10|2018.76|1998.76|2018.41|1998.41|2018.77|1998.77|2018.41|1998.41|4
1640873720000|2021-12-30 14:15:20|2018.43|1998.43|2016.62|1996.62|2018.43|1998.43|2015.9|1995.9|31
1640873730000|2021-12-30 14:15:30|2016.47|1996.47|2016.44|1996.44|2016.62|1996.62|2016.21|1996.21|14
1640873740000|2021-12-30 14:15:40|2016.31|1996.31|2017.19|1997.19|2017.19|1997.19|2016.21|1996.21|20
1640873750000|2021-12-30 14:15:50|2017.21|1997.21|2017.2|1997.2|2017.25|1997.25|2017.2|1997.2|6
1640873760000|2021-12-30 14:16:00|2017.05|1997.05|2016.52|1996.52|2017.05|1997.05|2016.41|1996.41|10
1640873770000|2021-12-30 14:16:10|2016.47|1996.47|2016.51|1996.51|2016.64|1996.64|2016.44|1996.44|10
1640873780000|2021-12-30 14:16:20|2016.52|1996.52|2015.66|1995.66|2016.52|1996.52|2015.66|1995.66|11
1640873790000|2021-12-30 14:16:30|2015.76|1995.76|2015.64|1995.64|2015.76|1995.76|2015.64|1995.64|2
1640873800000|2021-12-30 14:16:40|2015.5|1995.5|2015.23|1995.23|2015.51|1995.51|2014.97|1994.97|21
1640873810000|2021-12-30 14:16:50|2015.08|1995.08|2013.61|1993.61|2015.08|1995.08|2013.61|1993.61|25
1640873820000|2021-12-30 14:17:00|2013.55|1993.55|2014.1|1994.1|2014.15|1994.15|2013.18|1993.18|28
1640873830000|2021-12-30 14:17:10|2013.58|1993.58|2013.79|1993.79|2014.27|1994.27|2013.57|1993.57|23
1640873840000|2021-12-30 14:17:20|2013.82|1993.82|2010.78|1990.78|2013.89|1993.89|2010.78|1990.78|29
1640873850000|2021-12-30 14:17:30|2010.77|1990.77|2011.48|1991.48|2011.57|1991.57|2010.74|1990.74|23
1640873860000|2021-12-30 14:17:40|2011.49|1991.49|2011.48|1991.48|2011.57|1991.57|2010.97|1990.97|20
1640873870000|2021-12-30 14:17:50|2011.42|1991.42|2011.88|1991.88|2012.71|1992.71|2011.41|1991.41|19
1640873880000|2021-12-30 14:18:00|2011.86|1991.86|2011.6|1991.6|2011.86|1991.86|2011.54|1991.54|18
1640873890000|2021-12-30 14:18:10|2011.61|1991.61|2012.17|1992.17|2012.17|1992.17|2011.44|1991.44|16
1640873900000|2021-12-30 14:18:20|2012.19|1992.19|2012.58|1992.58|2012.58|1992.58|2012.19|1992.19|6
1640873910000|2021-12-30 14:18:30|2012.57|1992.57|2012.55|1992.55|2012.58|1992.58|2012.55|1992.55|3
1640873920000|2021-12-30 14:18:40|2012.48|1992.48|2010.64|1990.64|2012.52|1992.52|2010.38|1990.38|22
1640873930000|2021-12-30 14:18:50|2010.38|1990.38|2010.34|1990.34|2010.64|1990.64|2010.34|1990.34|12
1640873940000|2021-12-30 14:19:00|2010.37|1990.37|2010.32|1990.32|2010.37|1990.37|2010.14|1990.14|16
1640873950000|2021-12-30 14:19:10|2010.43|1990.43|2010.91|1990.91|2011.04|1991.04|2010.36|1990.36|18
1640873960000|2021-12-30 14:19:20|2010.9|1990.9|2010.58|1990.58|2011.41|1991.41|2010.5|1990.5|19
1640873970000|2021-12-30 14:19:30|2010.64|1990.64|2010.05|1990.05|2011.09|1991.09|2010.05|1990.05|27
1640873980000|2021-12-30 14:19:40|2010.07|1990.07|2009.92|1989.92|2010.28|1990.28|2009.92|1989.92|5
1640873990000|2021-12-30 14:19:50|2009.91|1989.91|2009.01|1989.01|2009.91|1989.91|2009.01|1989.01|20
1640874000000|2021-12-30 14:20:00|2009.02|1989.02|2009.45|1989.45|2009.53|1989.53|2009.01|1989.01|33
1640874010000|2021-12-30 14:20:10|2009.44|1989.44|2009.56|1989.56|2009.56|1989.56|2009.4|1989.4|24
1640874020000|2021-12-30 14:20:20|2009.53|1989.53|2009.82|1989.82|2010.37|1990.37|2009.49|1989.49|28
1640874030000|2021-12-30 14:20:30|2009.77|1989.77|2009.63|1989.63|2009.95|1989.95|2009.49|1989.49|19
1640874040000|2021-12-30 14:20:40|2009.47|1989.47|2008.93|1988.93|2009.47|1989.47|2008.53|1988.53|30
1640874050000|2021-12-30 14:20:50|2008.9|1988.9|2010.85|1990.85|2011|1991|2008.69|1988.69|34
1640874060000|2021-12-30 14:21:00|2010.82|1990.82|2013.26|1993.26|2013.26|1993.26|2010.82|1990.82|35
1640874070000|2021-12-30 14:21:10|2013.25|1993.25|2013.17|1993.17|2013.26|1993.26|2012.49|1992.49|31
1640874080000|2021-12-30 14:21:20|2013.24|1993.24|2013.98|1993.98|2013.98|1993.98|2013.2|1993.2|23
1640874090000|2021-12-30 14:21:30|2014|1994|2014.93|1994.93|2014.97|1994.97|2013.93|1993.93|23
1640874100000|2021-12-30 14:21:40|2014.88|1994.88|2013.85|1993.85|2014.88|1994.88|2013.39|1993.39|33
1640874110000|2021-12-30 14:21:50|2013.68|1993.68|2013.59|1993.59|2014.15|1994.15|2013.5|1993.5|22
1640874120000|2021-12-30 14:22:00|2013.58|1993.58|2013.41|1993.41|2013.6|1993.6|2013.39|1993.39|19
1640874130000|2021-12-30 14:22:10|2013.39|1993.39|2012.47|1992.47|2013.39|1993.39|2012.47|1992.47|20
1640874140000|2021-12-30 14:22:20|2012.49|1992.49|2012.78|1992.78|2013.36|1993.36|2012.49|1992.49|33
1640874150000|2021-12-30 14:22:30|2012.68|1992.68|2012.18|1992.18|2012.91|1992.91|2011.98|1991.98|29
1640874160000|2021-12-30 14:22:40|2012.2|1992.2|2012.32|1992.32|2012.5|1992.5|2012.2|1992.2|18
1640874170000|2021-12-30 14:22:50|2012.33|1992.33|2011.55|1991.55|2012.37|1992.37|2011.35|1991.35|15
1640874180000|2021-12-30 14:23:00|2011.4|1991.4|2011.14|1991.14|2011.52|1991.52|2011.14|1991.14|4
1640874190000|2021-12-30 14:23:10|2011.16|1991.16|2011.37|1991.37|2011.37|1991.37|2011.07|1991.07|21
1640874200000|2021-12-30 14:23:20|2011.19|1991.19|2010.57|1990.57|2011.44|1991.44|2010.48|1990.48|26
1640874210000|2021-12-30 14:23:30|2010.58|1990.58|2010.68|1990.68|2011.18|1991.18|2010.52|1990.52|20
1640874220000|2021-12-30 14:23:40|2010.71|1990.71|2010.69|1990.69|2010.85|1990.85|2010.64|1990.64|8
1640874230000|2021-12-30 14:23:50|2010.67|1990.67|2011.5|1991.5|2011.53|1991.53|2010.67|1990.67|19
1640874240000|2021-12-30 14:24:00|2011.51|1991.51|2010.67|1990.67|2012.03|1992.03|2010.48|1990.48|27
1640874250000|2021-12-30 14:24:10|2010.58|1990.58|2010.54|1990.54|2010.98|1990.98|2010.54|1990.54|18
1640874260000|2021-12-30 14:24:20|2010.67|1990.67|2010.56|1990.56|2011.12|1991.12|2010.54|1990.54|24
1640874270000|2021-12-30 14:24:30|2010.58|1990.58|2012.18|1992.18|2012.18|1992.18|2010.58|1990.58|18
1640874280000|2021-12-30 14:24:40|2012.09|1992.09|2010.94|1990.94|2012.13|1992.13|2010.94|1990.94|18
1640874290000|2021-12-30 14:24:50|2010.65|1990.65|2010.51|1990.51|2011.33|1991.33|2010.5|1990.5|26
1640874300000|2021-12-30 14:25:00|2010.52|1990.52|2010.47|1990.47|2010.52|1990.52|2010|1990|19
1640874310000|2021-12-30 14:25:10|2010.22|1990.22|2009.08|1989.08|2010.5|1990.5|2009.08|1989.08|20
1640874320000|2021-12-30 14:25:20|2008.83|1988.83|2009.13|1989.13|2009.13|1989.13|2008.8|1988.8|10
1640874330000|2021-12-30 14:25:30|2009.12|1989.12|2009.5|1989.5|2009.79|1989.79|2008.95|1988.95|22
1640874340000|2021-12-30 14:25:40|2009.54|1989.54|2009.39|1989.39|2009.54|1989.54|2009.35|1989.35|14
1640874350000|2021-12-30 14:25:50|2009.41|1989.41|2009.14|1989.14|2009.41|1989.41|2009.08|1989.08|19
1640874360000|2021-12-30 14:26:00|2009.12|1989.12|2007.95|1987.95|2009.16|1989.16|2007.86|1987.86|18
1640874370000|2021-12-30 14:26:10|2007.91|1987.91|2006.98|1986.98|2007.93|1987.93|2006.41|1986.41|25
1640874380000|2021-12-30 14:26:20|2007.06|1987.06|2006.54|1986.54|2007.11|1987.11|2006.48|1986.48|24
1640874390000|2021-12-30 14:26:30|2006.48|1986.48|2004.42|1984.42|2006.48|1986.48|2004.42|1984.42|24
1640874400000|2021-12-30 14:26:40|2004.21|1984.21|2003|1983|2004.21|1984.21|2002.88|1982.88|22
1640874410000|2021-12-30 14:26:50|2002.93|1982.93|2005.65|1985.65|2005.76|1985.76|2002.93|1982.93|29
1640874420000|2021-12-30 14:27:00|2005.57|1985.57|2004.59|1984.59|2005.82|1985.82|2004.59|1984.59|20
1640874430000|2021-12-30 14:27:10|2004.64|1984.64|2004.55|1984.55|2005.69|1985.69|2004.53|1984.53|29
1640874440000|2021-12-30 14:27:20|2004.64|1984.64|2004.47|1984.47|2004.64|1984.64|2003.94|1983.94|30
1640874450000|2021-12-30 14:27:30|2004.5|1984.5|2003.86|1983.86|2004.52|1984.52|2002.84|1982.84|22
1640874460000|2021-12-30 14:27:40|2003.84|1983.84|2005.26|1985.26|2005.27|1985.27|2003.84|1983.84|27
1640874470000|2021-12-30 14:27:50|2005.24|1985.24|2005.23|1985.23|2005.77|1985.77|2005.21|1985.21|28
1640874480000|2021-12-30 14:28:00|2005.26|1985.26|2005.06|1985.06|2005.46|1985.46|2005.06|1985.06|15
1640874490000|2021-12-30 14:28:10|2005.08|1985.08|2004.73|1984.73|2005.28|1985.28|2004.65|1984.65|26
1640874500000|2021-12-30 14:28:20|2004.74|1984.74|2003.65|1983.65|2004.74|1984.74|2003.53|1983.53|20
1640874510000|2021-12-30 14:28:30|2003.59|1983.59|2004.25|1984.25|2004.3|1984.3|2003.5|1983.5|17
1640874520000|2021-12-30 14:28:40|2004.29|1984.29|2004.75|1984.75|2005.13|1985.13|2004.25|1984.25|28
1640874530000|2021-12-30 14:28:50|2004.73|1984.73|2006.05|1986.05|2006.23|1986.23|2004.66|1984.66|24
1640874540000|2021-12-30 14:29:00|2006.75|1986.75|2006.75|1986.75|2006.89|1986.89|2006.75|1986.75|5
1640874550000|2021-12-30 14:29:10|2006.73|1986.73|2005.35|1985.35|2006.74|1986.74|2005.27|1985.27|31
1640874560000|2021-12-30 14:29:20|2005.41|1985.41|2007.11|1987.11|2007.17|1987.17|2005.41|1985.41|32
1640874570000|2021-12-30 14:29:30|2007.16|1987.16|2008.19|1988.19|2008.29|1988.29|2007.11|1987.11|24
1640874580000|2021-12-30 14:29:40|2008.15|1988.15|2008.3|1988.3|2008.44|1988.44|2007.7|1987.7|28
1640874590000|2021-12-30 14:29:50|2008.27|1988.27|2008.65|1988.65|2009.28|1989.28|2008.26|1988.26|26
1640874600000|2021-12-30 14:30:00|2008.63|1988.63|2009.24|1989.24|2009.27|1989.27|2008.34|1988.34|27
1640874610000|2021-12-30 14:30:10|2009.2|1989.2|2009.25|1989.25|2009.4|1989.4|2008.71|1988.71|31
1640874620000|2021-12-30 14:30:20|2009.23|1989.23|2008.49|1988.49|2009.32|1989.32|2008.49|1988.49|21
1640874630000|2021-12-30 14:30:30|2008.51|1988.51|2006.82|1986.82|2008.51|1988.51|2006.82|1986.82|18
1640874640000|2021-12-30 14:30:40|2006.85|1986.85|2007.51|1987.51|2007.57|1987.57|2006.85|1986.85|29
1640874650000|2021-12-30 14:30:50|2007.49|1987.49|2008.38|1988.38|2008.98|1988.98|2007.23|1987.23|32
1640874660000|2021-12-30 14:31:00|2008.39|1988.39|2009.08|1989.08|2009.08|1989.08|2008.36|1988.36|24
1640874670000|2021-12-30 14:31:10|2009.07|1989.07|2011.47|1991.47|2011.48|1991.48|2008.92|1988.92|28
1640874680000|2021-12-30 14:31:20|2011.66|1991.66|2012.18|1992.18|2012.44|1992.44|2011.33|1991.33|28
1640874690000|2021-12-30 14:31:30|2012.11|1992.11|2012.4|1992.4|2012.47|1992.47|2011.5|1991.5|29
1640874700000|2021-12-30 14:31:40|2012.37|1992.37|2011.77|1991.77|2012.41|1992.41|2011.69|1991.69|29
1640874710000|2021-12-30 14:31:50|2011.72|1991.72|2011.47|1991.47|2011.79|1991.79|2011.47|1991.47|17
1640874720000|2021-12-30 14:32:00|2011.53|1991.53|2012.15|1992.15|2012.16|1992.16|2011.24|1991.24|24
1640874730000|2021-12-30 14:32:10|2012.19|1992.19|2013.43|1993.43|2013.43|1993.43|2012.16|1992.16|26
1640874740000|2021-12-30 14:32:20|2013.41|1993.41|2013.48|1993.48|2013.48|1993.48|2013.41|1993.41|26
1640874750000|2021-12-30 14:32:30|2013.41|1993.41|2013.21|1993.21|2013.48|1993.48|2012.77|1992.77|25
1640874760000|2021-12-30 14:32:40|2013.16|1993.16|2012.57|1992.57|2014.59|1994.59|2012.57|1992.57|30
1640874770000|2021-12-30 14:32:50|2012.59|1992.59|2013.55|1993.55|2013.56|1993.56|2012.19|1992.19|30
1640874780000|2021-12-30 14:33:00|2013.56|1993.56|2015.03|1995.03|2015.15|1995.15|2013.56|1993.56|23
1640874790000|2021-12-30 14:33:10|2014.85|1994.85|2016.15|1996.15|2016.15|1996.15|2014.33|1994.33|25
1640874800000|2021-12-30 14:33:20|2016.56|1996.56|2017.96|1997.96|2018.03|1998.03|2016.56|1996.56|24
1640874810000|2021-12-30 14:33:30|2017.92|1997.92|2019.58|1999.58|2019.68|1999.68|2017.87|1997.87|29
1640874820000|2021-12-30 14:33:40|2019.63|1999.63|2019.66|1999.66|2019.8|1999.8|2019.16|1999.16|18
1640874830000|2021-12-30 14:33:50|2019.37|1999.37|2019.48|1999.48|2019.82|1999.82|2019.14|1999.14|18
1640874840000|2021-12-30 14:34:00|2019.15|1999.15|2018.9|1998.9|2019.17|1999.17|2018.87|1998.87|12
1640874850000|2021-12-30 14:34:10|2018.87|1998.87|2019.69|1999.69|2019.69|1999.69|2018.87|1998.87|17
1640874860000|2021-12-30 14:34:20|2019.61|1999.61|2021.47|2001.47|2021.75|2001.75|2019.61|1999.61|22
1640874870000|2021-12-30 14:34:30|2021.51|2001.51|2021.64|2001.64|2021.64|2001.64|2020.98|2000.98|34
1640874880000|2021-12-30 14:34:40|2021.65|2001.65|2021.54|2001.54|2021.71|2001.71|2020.94|2000.94|27
1640874890000|2021-12-30 14:34:50|2021.55|2001.55|2022.19|2002.19|2022.46|2002.46|2021.48|2001.48|28
1640874900000|2021-12-30 14:35:00|2022.21|2002.21|2021.77|2001.77|2022.43|2002.43|2021.68|2001.68|26
1640874910000|2021-12-30 14:35:10|2021.56|2001.56|2021.6|2001.6|2021.76|2001.76|2021.5|2001.5|12
1640874920000|2021-12-30 14:35:20|2021.56|2001.56|2021.36|2001.36|2021.56|2001.56|2021.33|2001.33|16
1640874930000|2021-12-30 14:35:30|2021.47|2001.47|2018.48|1998.48|2021.47|2001.47|2018.43|1998.43|38
1640874940000|2021-12-30 14:35:40|2018.38|1998.38|2015.66|1995.66|2018.38|1998.38|2015.66|1995.66|37
1640874950000|2021-12-30 14:35:50|2015.53|1995.53|2016.99|1996.99|2017.05|1997.05|2015.32|1995.32|37
1640874960000|2021-12-30 14:36:00|2016.95|1996.95|2018.48|1998.48|2018.48|1998.48|2016.52|1996.52|36
1640874970000|2021-12-30 14:36:10|2018.44|1998.44|2019.06|1999.06|2019.2|1999.2|2018.15|1998.15|30
1640874980000|2021-12-30 14:36:20|2019.09|1999.09|2020.4|2000.4|2020.4|2000.4|2019.09|1999.09|23
1640874990000|2021-12-30 14:36:30|2020.41|2000.41|2020.5|2000.5|2021.05|2001.05|2020.41|2000.41|13
1640875000000|2021-12-30 14:36:40|2020.47|2000.47|2020.52|2000.52|2020.55|2000.55|2020.47|2000.47|19
1640875010000|2021-12-30 14:36:50|2020.53|2000.53|2020.68|2000.68|2021|2001|2020.5|2000.5|21
1640875020000|2021-12-30 14:37:00|2020.69|2000.69|2020.69|2000.69|2020.75|2000.75|2020.68|2000.68|15
1640875030000|2021-12-30 14:37:10|2020.71|2000.71|2018.72|1998.72|2020.71|2000.71|2018.69|1998.69|18
1640875040000|2021-12-30 14:37:20|2018.73|1998.73|2019.4|1999.4|2019.46|1999.46|2018.73|1998.73|22
1640875050000|2021-12-30 14:37:30|2019.37|1999.37|2019.31|1999.31|2019.38|1999.38|2019.14|1999.14|14
1640875060000|2021-12-30 14:37:40|2019.34|1999.34|2020.29|2000.29|2020.29|2000.29|2019.31|1999.31|27
1640875070000|2021-12-30 14:37:50|2020.24|2000.24|2020.56|2000.56|2021.62|2001.62|2020.24|2000.24|26
1640875080000|2021-12-30 14:38:00|2020.61|2000.61|2020.69|2000.69|2021.45|2001.45|2020.59|2000.59|29
1640875090000|2021-12-30 14:38:10|2020.88|2000.88|2020.43|2000.43|2020.92|2000.92|2020.21|2000.21|26
1640875100000|2021-12-30 14:38:20|2020.42|2000.42|2020.81|2000.81|2020.87|2000.87|2020.42|2000.42|22
1640875110000|2021-12-30 14:38:30|2020.76|2000.76|2021.39|2001.39|2021.79|2001.79|2020.75|2000.75|27
1640875120000|2021-12-30 14:38:40|2021.44|2001.44|2023.45|2003.45|2023.45|2003.45|2021.36|2001.36|25
1640875130000|2021-12-30 14:38:50|2023.36|2003.36|2020.91|2000.91|2023.45|2003.45|2020.78|2000.78|26
1640875140000|2021-12-30 14:39:00|2020.92|2000.92|2019.46|1999.46|2020.92|2000.92|2019.37|1999.37|21
1640875150000|2021-12-30 14:39:10|2019.41|1999.41|2014.41|1994.41|2019.41|1999.41|2014.26|1994.26|28
1640875160000|2021-12-30 14:39:20|2014.44|1994.44|2009.86|1989.86|2015.06|1995.06|2009.77|1989.77|21
1640875170000|2021-12-30 14:39:30|2009.95|1989.95|2010.88|1990.88|2010.88|1990.88|2009.76|1989.76|15
1640875180000|2021-12-30 14:39:40|2010.8|1990.8|2012.03|1992.03|2012.65|1992.65|2010.75|1990.75|21
1640875190000|2021-12-30 14:39:50|2012.14|1992.14|2010.9|1990.9|2012.3|1992.3|2010.65|1990.65|13
1640875200000|2021-12-30 14:40:00|2011.35|1991.35|2008.39|1988.39|2011.35|1991.35|2008.39|1988.39|26
1640875210000|2021-12-30 14:40:10|2008.44|1988.44|2007.42|1987.42|2008.44|1988.44|2007.41|1987.41|35
1640875220000|2021-12-30 14:40:20|2007.43|1987.43|2006.52|1986.52|2008.87|1988.87|2006.44|1986.44|29
1640875230000|2021-12-30 14:40:30|2006.5|1986.5|2006|1986|2006.82|1986.82|2005.72|1985.72|36
1640875240000|2021-12-30 14:40:40|2005.96|1985.96|2006.02|1986.02|2006.23|1986.23|2005.72|1985.72|25
1640875250000|2021-12-30 14:40:50|2006.32|1986.32|2008.11|1988.11|2008.11|1988.11|2006.32|1986.32|31
1640875260000|2021-12-30 14:41:00|2008.15|1988.15|2010.53|1990.53|2010.87|1990.87|2008.15|1988.15|32
1640875270000|2021-12-30 14:41:10|2010.52|1990.52|2015.02|1995.02|2015.22|1995.22|2010.48|1990.48|32
1640875280000|2021-12-30 14:41:20|2015.03|1995.03|2019.98|1999.98|2019.98|1999.98|2014.7|1994.7|28
1640875290000|2021-12-30 14:41:30|2020.01|2000.01|2019.2|1999.2|2020.33|2000.33|2017.98|1997.98|34
1640875300000|2021-12-30 14:41:40|2019.07|1999.07|2024.42|2004.42|2024.42|2004.42|2017.42|1997.42|39
1640875310000|2021-12-30 14:41:50|2025.6|2005.6|2024.91|2004.91|2026.31|2006.31|2023.94|2003.94|27
1640875320000|2021-12-30 14:42:00|2024.94|2004.94|2026|2006|2026|2006|2024.86|2004.86|28
1640875330000|2021-12-30 14:42:10|2026.01|2006.01|2025.01|2005.01|2026.05|2006.05|2024.43|2004.43|31
1640875340000|2021-12-30 14:42:20|2024.55|2004.55|2018.53|1998.53|2024.55|2004.55|2018.53|1998.53|33
1640875350000|2021-12-30 14:42:30|2018.51|1998.51|2018.59|1998.59|2019.48|1999.48|2018.51|1998.51|21
1640875360000|2021-12-30 14:42:40|2018.43|1998.43|2018.28|1998.28|2018.47|1998.47|2017.51|1997.51|20
1640875370000|2021-12-30 14:42:50|2018.21|1998.21|2017.04|1997.04|2018.47|1998.47|2016.88|1996.88|16
1640875380000|2021-12-30 14:43:00|2016.87|1996.87|2016.72|1996.72|2019.24|1999.24|2016.72|1996.72|20
1640875390000|2021-12-30 14:43:10|2016.8|1996.8|2017.39|1997.39|2017.48|1997.48|2016.5|1996.5|22
1640875400000|2021-12-30 14:43:20|2017.36|1997.36|2016.7|1996.7|2017.65|1997.65|2016.51|1996.51|26
1640875410000|2021-12-30 14:43:30|2016.5|1996.5|2017.68|1997.68|2018.35|1998.35|2016.34|1996.34|26
1640875420000|2021-12-30 14:43:40|2017.63|1997.63|2018.74|1998.74|2018.76|1998.76|2016.74|1996.74|32
1640875430000|2021-12-30 14:43:50|2018.79|1998.79|2018.88|1998.88|2019.39|1999.39|2018.5|1998.5|26
1640875440000|2021-12-30 14:44:00|2018.93|1998.93|2020.73|2000.73|2020.73|2000.73|2018.93|1998.93|25
1640875450000|2021-12-30 14:44:10|2021.11|2001.11|2019.33|1999.33|2021.11|2001.11|2019.25|1999.25|17
1640875460000|2021-12-30 14:44:20|2019.35|1999.35|2018.35|1998.35|2019.36|1999.36|2017.4|1997.4|26
1640875470000|2021-12-30 14:44:30|2018.26|1998.26|2018.23|1998.23|2018.46|1998.46|2017.01|1997.01|32
1640875480000|2021-12-30 14:44:40|2018.05|1998.05|2019.43|1999.43|2019.71|1999.71|2018.05|1998.05|25
1640875490000|2021-12-30 14:44:50|2019.42|1999.42|2019.59|1999.59|2019.79|1999.79|2019.4|1999.4|16
1640875500000|2021-12-30 14:45:00|2019.52|1999.52|2018.59|1998.59|2019.52|1999.52|2018.44|1998.44|27
1640875510000|2021-12-30 14:45:10|2018.65|1998.65|2022.19|2002.19|2022.19|2002.19|2018.65|1998.65|33
1640875520000|2021-12-30 14:45:20|2022.42|2002.42|2025.57|2005.57|2025.57|2005.57|2022.07|2002.07|31
1640875530000|2021-12-30 14:45:30|2025.55|2005.55|2024.33|2004.33|2025.68|2005.68|2024.33|2004.33|30
1640875540000|2021-12-30 14:45:40|2024.59|2004.59|2025.18|2005.18|2025.36|2005.36|2024|2004|33
1640875550000|2021-12-30 14:45:50|2025.3|2005.3|2020.97|2000.97|2025.3|2005.3|2020.97|2000.97|32
1640875560000|2021-12-30 14:46:00|2020.81|2000.81|2021.45|2001.45|2021.45|2001.45|2019.13|1999.13|33
1640875570000|2021-12-30 14:46:10|2021.39|2001.39|2022.56|2002.56|2022.92|2002.92|2021.39|2001.39|26
1640875580000|2021-12-30 14:46:20|2022.58|2002.58|2022.45|2002.45|2023.22|2003.22|2022.45|2002.45|26
1640875590000|2021-12-30 14:46:30|2022.42|2002.42|2022.89|2002.89|2022.89|2002.89|2021.99|2001.99|24
1640875600000|2021-12-30 14:46:40|2022.92|2002.92|2024.03|2004.03|2024.23|2004.23|2022.92|2002.92|22
1640875610000|2021-12-30 14:46:50|2024.06|2004.06|2024.29|2004.29|2024.62|2004.62|2023.9|2003.9|31
1640875620000|2021-12-30 14:47:00|2024.39|2004.39|2025.46|2005.46|2025.48|2005.48|2024.1|2004.1|31
1640875630000|2021-12-30 14:47:10|2026.16|2006.16|2025.45|2005.45|2026.37|2006.37|2025.45|2005.45|23
1640875640000|2021-12-30 14:47:20|2025.34|2005.34|2025.49|2005.49|2025.8|2005.8|2024.55|2004.55|19
1640875650000|2021-12-30 14:47:30|2025.64|2005.64|2026.33|2006.33|2026.41|2006.41|2025.4|2005.4|16
1640875660000|2021-12-30 14:47:40|2025.5|2005.5|2025.83|2005.83|2026.08|2006.08|2025.5|2005.5|12
1640875670000|2021-12-30 14:47:50|2025.86|2005.86|2023.78|2003.78|2025.86|2005.86|2023.78|2003.78|16
1640875680000|2021-12-30 14:48:00|2023.76|2003.76|2021.6|2001.6|2023.76|2003.76|2021.52|2001.52|32
1640875690000|2021-12-30 14:48:10|2021.45|2001.45|2023.01|2003.01|2023.01|2003.01|2021.45|2001.45|29
1640875700000|2021-12-30 14:48:20|2023.04|2003.04|2022.42|2002.42|2023.06|2003.06|2022.32|2002.32|33
1640875710000|2021-12-30 14:48:30|2022.41|2002.41|2023.16|2003.16|2023.16|2003.16|2022.4|2002.4|26
1640875720000|2021-12-30 14:48:40|2023.03|2003.03|2023.42|2003.42|2023.49|2003.49|2023|2003|19
1640875730000|2021-12-30 14:48:50|2023.43|2003.43|2023.39|2003.39|2023.51|2003.51|2023.21|2003.21|27
1640875740000|2021-12-30 14:49:00|2023.31|2003.31|2022.41|2002.41|2023.31|2003.31|2022.41|2002.41|21
1640875750000|2021-12-30 14:49:10|2022.02|2002.02|2017.47|1997.47|2022.54|2002.54|2017.44|1997.44|31
1640875760000|2021-12-30 14:49:20|2017.67|1997.67|2016.55|1996.55|2018.06|1998.06|2016.4|1996.4|21
1640875770000|2021-12-30 14:49:30|2016.46|1996.46|2016.41|1996.41|2017.08|1997.08|2016.21|1996.21|21
1640875780000|2021-12-30 14:49:40|2016.36|1996.36|2017.47|1997.47|2017.47|1997.47|2016.29|1996.29|26
1640875790000|2021-12-30 14:49:50|2017.43|1997.43|2016.89|1996.89|2017.43|1997.43|2016.77|1996.77|31
1640875800000|2021-12-30 14:50:00|2016.91|1996.91|2017.06|1997.06|2017.48|1997.48|2016.91|1996.91|22
1640875810000|2021-12-30 14:50:10|2017.08|1997.08|2017.09|1997.09|2017.16|1997.16|2016.45|1996.45|30
1640875820000|2021-12-30 14:50:20|2017.11|1997.11|2016.38|1996.38|2017.16|1997.16|2016.16|1996.16|24
1640875830000|2021-12-30 14:50:30|2016.39|1996.39|2017.34|1997.34|2017.36|1997.36|2016.39|1996.39|22
1640875840000|2021-12-30 14:50:40|2016.95|1996.95|2015.16|1995.16|2016.95|1996.95|2014.96|1994.96|32
1640875850000|2021-12-30 14:50:50|2015.2|1995.2|2015.43|1995.43|2015.54|1995.54|2014.69|1994.69|31
1640875860000|2021-12-30 14:51:00|2015.5|1995.5|2014.77|1994.77|2015.52|1995.52|2014.72|1994.72|31
1640875870000|2021-12-30 14:51:10|2014.78|1994.78|2015.68|1995.68|2016.46|1996.46|2014.72|1994.72|31
1640875880000|2021-12-30 14:51:20|2015.5|1995.5|2015.55|1995.55|2015.55|1995.55|2014.63|1994.63|24
1640875890000|2021-12-30 14:51:30|2015.59|1995.59|2014.72|1994.72|2015.63|1995.63|2014.67|1994.67|16
1640875900000|2021-12-30 14:51:40|2014.7|1994.7|2015.46|1995.46|2015.53|1995.53|2014.68|1994.68|22
1640875910000|2021-12-30 14:51:50|2015.48|1995.48|2016.45|1996.45|2017.08|1997.08|2015.48|1995.48|28
1640875920000|2021-12-30 14:52:00|2016.53|1996.53|2016.43|1996.43|2016.63|1996.63|2015.85|1995.85|20
1640875930000|2021-12-30 14:52:10|2016.45|1996.45|2016.5|1996.5|2017.21|1997.21|2015.64|1995.64|30
1640875940000|2021-12-30 14:52:20|2016.42|1996.42|2016.96|1996.96|2017.17|1997.17|2016.42|1996.42|13
1640875950000|2021-12-30 14:52:30|2016.95|1996.95|2018.32|1998.32|2018.4|1998.4|2016.95|1996.95|30
1640875960000|2021-12-30 14:52:40|2018.35|1998.35|2017.59|1997.59|2018.45|1998.45|2016.76|1996.76|33
1640875970000|2021-12-30 14:52:50|2017.6|1997.6|2017.52|1997.52|2017.79|1997.79|2017.51|1997.51|13
1640875980000|2021-12-30 14:53:00|2017.5|1997.5|2017.6|1997.6|2017.65|1997.65|2017.42|1997.42|11
1640875990000|2021-12-30 14:53:10|2017.52|1997.52|2018.91|1998.91|2019.58|1999.58|2017.52|1997.52|33
1640876000000|2021-12-30 14:53:20|2019.18|1999.18|2019.6|1999.6|2019.6|1999.6|2018.61|1998.61|27
1640876010000|2021-12-30 14:53:30|2019.59|1999.59|2021.7|2001.7|2021.7|2001.7|2019.52|1999.52|33
1640876020000|2021-12-30 14:53:40|2021.59|2001.59|2020.95|2000.95|2022.2|2002.2|2020.76|2000.76|36
1640876030000|2021-12-30 14:53:50|2020.98|2000.98|2021.58|2001.58|2021.95|2001.95|2020.67|2000.67|35
1640876040000|2021-12-30 14:54:00|2021.59|2001.59|2021.48|2001.48|2021.89|2001.89|2021.48|2001.48|19
1640876050000|2021-12-30 14:54:10|2021.49|2001.49|2022.47|2002.47|2022.5|2002.5|2021.48|2001.48|22
1640876060000|2021-12-30 14:54:20|2022.64|2002.64|2022.67|2002.67|2023.58|2003.58|2022.61|2002.61|18
1640876070000|2021-12-30 14:54:30|2022.58|2002.58|2022.57|2002.57|2022.58|2002.58|2022.38|2002.38|13
1640876080000|2021-12-30 14:54:40|2022.6|2002.6|2022.58|2002.58|2022.76|2002.76|2022.54|2002.54|17
1640876090000|2021-12-30 14:54:50|2022.55|2002.55|2022.49|2002.49|2022.59|2002.59|2022.49|2002.49|9
1640876100000|2021-12-30 14:55:00|2022.35|2002.35|2021.66|2001.66|2022.39|2002.39|2021.12|2001.12|19
1640876110000|2021-12-30 14:55:10|2021.58|2001.58|2022.47|2002.47|2022.93|2002.93|2021.58|2001.58|18
1640876120000|2021-12-30 14:55:20|2022.5|2002.5|2023.42|2003.42|2023.86|2003.86|2022.49|2002.49|22
1640876130000|2021-12-30 14:55:30|2023.43|2003.43|2024.62|2004.62|2024.62|2004.62|2023.29|2003.29|24
1640876140000|2021-12-30 14:55:40|2024.6|2004.6|2024.18|2004.18|2024.6|2004.6|2024.18|2004.18|10
1640876150000|2021-12-30 14:55:50|2024.02|2004.02|2023.39|2003.39|2024.02|2004.02|2022.77|2002.77|25
1640876160000|2021-12-30 14:56:00|2023.48|2003.48|2023.7|2003.7|2023.85|2003.85|2023.48|2003.48|21
1640876170000|2021-12-30 14:56:10|2023.77|2003.77|2023.55|2003.55|2023.92|2003.92|2023.51|2003.51|14
1640876180000|2021-12-30 14:56:20|2023.54|2003.54|2023.69|2003.69|2024.18|2004.18|2023.52|2003.52|14
1640876190000|2021-12-30 14:56:30|2023.67|2003.67|2024.29|2004.29|2024.29|2004.29|2023.64|2003.64|17
1640876200000|2021-12-30 14:56:40|2024.22|2004.22|2023.72|2003.72|2024.24|2004.24|2023.68|2003.68|15
1640876210000|2021-12-30 14:56:50|2023.86|2003.86|2025.26|2005.26|2025.28|2005.28|2023.86|2003.86|20
1640876220000|2021-12-30 14:57:00|2025.27|2005.27|2025.19|2005.19|2025.42|2005.42|2024.38|2004.38|23
1640876230000|2021-12-30 14:57:10|2025.17|2005.17|2025.8|2005.8|2026.09|2006.09|2025.15|2005.15|11
1640876240000|2021-12-30 14:57:20|2025.73|2005.73|2026.69|2006.69|2026.81|2006.81|2025.73|2005.73|15
1640876250000|2021-12-30 14:57:30|2026.74|2006.74|2027.19|2007.19|2027.19|2007.19|2026.67|2006.67|7
1640876260000|2021-12-30 14:57:40|2027.2|2007.2|2027.53|2007.53|2027.53|2007.53|2026.9|2006.9|8
1640876270000|2021-12-30 14:57:50|2027.47|2007.47|2026.7|2006.7|2027.5|2007.5|2026.53|2006.53|21
1640876280000|2021-12-30 14:58:00|2026.62|2006.62|2026.58|2006.58|2026.65|2006.65|2026.31|2006.31|22
1640876290000|2021-12-30 14:58:10|2026.49|2006.49|2026.32|2006.32|2026.49|2006.49|2025.78|2005.78|18
1640876300000|2021-12-30 14:58:20|2025.82|2005.82|2027.24|2007.24|2027.24|2007.24|2025.78|2005.78|13
1640876310000|2021-12-30 14:58:30|2027.41|2007.41|2029.09|2009.09|2029.09|2009.09|2027.41|2007.41|17
1640876320000|2021-12-30 14:58:40|2029.05|2009.05|2029.32|2009.32|2029.89|2009.89|2028.96|2008.96|34
1640876330000|2021-12-30 14:58:50|2029.31|2009.31|2028.49|2008.49|2029.31|2009.31|2028.49|2008.49|27
1640876340000|2021-12-30 14:59:00|2028.44|2008.44|2029.28|2009.28|2029.28|2009.28|2027.51|2007.51|27
1640876350000|2021-12-30 14:59:10|2029.16|2009.16|2029.35|2009.35|2029.35|2009.35|2028.7|2008.7|11
1640876360000|2021-12-30 14:59:20|2029.34|2009.34|2029.34|2009.34|2030.06|2010.06|2029.33|2009.33|16
1640876370000|2021-12-30 14:59:30|2029.35|2009.35|2029.59|2009.59|2029.59|2009.59|2029.33|2009.33|14
1640876380000|2021-12-30 14:59:40|2029.5|2009.5|2029.46|2009.46|2029.59|2009.59|2029.39|2009.39|14
1640876390000|2021-12-30 14:59:50|2029.5|2009.5|2028.59|2008.59|2029.57|2009.57|2028.59|2008.59|20
1640876400000|2021-12-30 15:00:00|2028.48|2008.48|2028.57|2008.57|2028.83|2008.83|2027.67|2007.67|26
1640876410000|2021-12-30 15:00:10|2028.48|2008.48|2028.03|2008.03|2028.54|2008.54|2027.96|2007.96|9
1640876420000|2021-12-30 15:00:20|2027.98|2007.98|2028.52|2008.52|2028.62|2008.62|2027.98|2007.98|12
1640876430000|2021-12-30 15:00:30|2028.45|2008.45|2028.46|2008.46|2028.52|2008.52|2028.39|2008.39|16
1640876440000|2021-12-30 15:00:40|2028.5|2008.5|2028.43|2008.43|2028.51|2008.51|2028.36|2008.36|16
1640876450000|2021-12-30 15:00:50|2028.42|2008.42|2029.65|2009.65|2029.74|2009.74|2028.4|2008.4|23
1640876460000|2021-12-30 15:01:00|2029.61|2009.61|2027.96|2007.96|2029.73|2009.73|2027.96|2007.96|21
1640876470000|2021-12-30 15:01:10|2027.94|2007.94|2027.21|2007.21|2027.94|2007.94|2027.21|2007.21|8
1640876480000|2021-12-30 15:01:20|2027.22|2007.22|2025.7|2005.7|2027.58|2007.58|2025.7|2005.7|17
1640876490000|2021-12-30 15:01:30|2025.78|2005.78|2024.64|2004.64|2025.78|2005.78|2024.64|2004.64|13
1640876500000|2021-12-30 15:01:40|2024.66|2004.66|2024.29|2004.29|2024.69|2004.69|2024.25|2004.25|18
1640876510000|2021-12-30 15:01:50|2024.21|2004.21|2024.49|2004.49|2024.49|2004.49|2024.21|2004.21|7
1640876520000|2021-12-30 15:02:00|2024.43|2004.43|2023.7|2003.7|2024.46|2004.46|2023.65|2003.65|13
1640876530000|2021-12-30 15:02:10|2023.68|2003.68|2023.53|2003.53|2023.77|2003.77|2023.1|2003.1|22
1640876540000|2021-12-30 15:02:20|2023.52|2003.52|2023.28|2003.28|2023.63|2003.63|2023.28|2003.28|20
1640876550000|2021-12-30 15:02:30|2023.16|2003.16|2022.83|2002.83|2023.4|2003.4|2022.76|2002.76|13
1640876560000|2021-12-30 15:02:40|2022.8|2002.8|2023.58|2003.58|2023.58|2003.58|2022.71|2002.71|19
1640876570000|2021-12-30 15:02:50|2023.44|2003.44|2023.44|2003.44|2023.95|2003.95|2023.22|2003.22|17
1640876580000|2021-12-30 15:03:00|2023.48|2003.48|2026.19|2006.19|2026.25|2006.25|2023.47|2003.47|23
1640876590000|2021-12-30 15:03:10|2026.16|2006.16|2025.96|2005.96|2026.16|2006.16|2025.89|2005.89|15
1640876600000|2021-12-30 15:03:20|2025.97|2005.97|2025.52|2005.52|2026.04|2006.04|2025.52|2005.52|9
1640876610000|2021-12-30 15:03:30|2025.34|2005.34|2025.65|2005.65|2025.85|2005.85|2024.68|2004.68|18
1640876620000|2021-12-30 15:03:40|2025.63|2005.63|2025.27|2005.27|2025.68|2005.68|2025.27|2005.27|24
1640876630000|2021-12-30 15:03:50|2025.12|2005.12|2024.59|2004.59|2025.12|2005.12|2024.23|2004.23|16
1640876640000|2021-12-30 15:04:00|2024.65|2004.65|2023.84|2003.84|2024.65|2004.65|2023.82|2003.82|15
1640876650000|2021-12-30 15:04:10|2024.01|2004.01|2024.22|2004.22|2025.35|2005.35|2023.83|2003.83|26
1640876660000|2021-12-30 15:04:20|2024.23|2004.23|2024.38|2004.38|2024.43|2004.43|2024.18|2004.18|10
1640876670000|2021-12-30 15:04:30|2024.3|2004.3|2022.17|2002.17|2024.32|2004.32|2021.49|2001.49|28
1640876680000|2021-12-30 15:04:40|2022.04|2002.04|2021.71|2001.71|2022.25|2002.25|2021.68|2001.68|11
1640876690000|2021-12-30 15:04:50|2022.28|2002.28|2021.71|2001.71|2022.53|2002.53|2021.55|2001.55|29
1640876700000|2021-12-30 15:05:00|2021.64|2001.64|2021.67|2001.67|2021.79|2001.79|2021.24|2001.24|29
1640876710000|2021-12-30 15:05:10|2021.65|2001.65|2021.6|2001.6|2022.03|2002.03|2021.54|2001.54|18
1640876720000|2021-12-30 15:05:20|2021.51|2001.51|2022.52|2002.52|2022.64|2002.64|2021.25|2001.25|27
1640876730000|2021-12-30 15:05:30|2022.66|2002.66|2025.17|2005.17|2025.29|2005.29|2022.66|2002.66|35
1640876740000|2021-12-30 15:05:40|2025.15|2005.15|2025.26|2005.26|2025.3|2005.3|2025.1|2005.1|20
1640876750000|2021-12-30 15:05:50|2025.24|2005.24|2025.4|2005.4|2025.52|2005.52|2025.15|2005.15|11
1640876760000|2021-12-30 15:06:00|2025.38|2005.38|2025.52|2005.52|2025.67|2005.67|2025.38|2005.38|26
1640876770000|2021-12-30 15:06:10|2025.51|2005.51|2024.78|2004.78|2025.52|2005.52|2024.78|2004.78|13
1640876780000|2021-12-30 15:06:20|2024.76|2004.76|2024.41|2004.41|2024.77|2004.77|2023.76|2003.76|11
1640876790000|2021-12-30 15:06:30|2024.54|2004.54|2026.29|2006.29|2026.29|2006.29|2024.54|2004.54|25
1640876800000|2021-12-30 15:06:40|2026.6|2006.6|2028.52|2008.52|2028.52|2008.52|2026.6|2006.6|33
1640876810000|2021-12-30 15:06:50|2028.53|2008.53|2028.97|2008.97|2029.45|2009.45|2028.48|2008.48|20
1640876820000|2021-12-30 15:07:00|2028.77|2008.77|2030.71|2010.71|2031.18|2011.18|2028.63|2008.63|27
1640876830000|2021-12-30 15:07:10|2030.69|2010.69|2032.18|2012.18|2032.18|2012.18|2030.61|2010.61|25
1640876840000|2021-12-30 15:07:20|2032.13|2012.13|2033.6|2013.6|2033.64|2013.64|2032.13|2012.13|22
1640876850000|2021-12-30 15:07:30|2033.8|2013.8|2033.59|2013.59|2033.8|2013.8|2033.35|2013.35|9
1640876860000|2021-12-30 15:07:40|2033.54|2013.54|2032.9|2012.9|2033.57|2013.57|2032.61|2012.61|25
1640876870000|2021-12-30 15:07:50|2032.77|2012.77|2033.42|2013.42|2033.68|2013.68|2032.77|2012.77|32
1640876880000|2021-12-30 15:08:00|2033.31|2013.31|2033.02|2013.02|2033.32|2013.32|2032.82|2012.82|20
1640876890000|2021-12-30 15:08:10|2032.97|2012.97|2033.44|2013.44|2033.44|2013.44|2032.84|2012.84|20
1640876900000|2021-12-30 15:08:20|2033.17|2013.17|2033.4|2013.4|2033.5|2013.5|2032.64|2012.64|14
1640876910000|2021-12-30 15:08:30|2033.39|2013.39|2033.99|2013.99|2033.99|2013.99|2033.39|2013.39|8
1640876920000|2021-12-30 15:08:40|2033.98|2013.98|2033.62|2013.62|2033.98|2013.98|2033|2013|18
1640876930000|2021-12-30 15:08:50|2033.68|2013.68|2033.52|2013.52|2033.7|2013.7|2033.52|2013.52|8
1640876940000|2021-12-30 15:09:00|2033.51|2013.51|2032.53|2012.53|2033.52|2013.52|2032.53|2012.53|18
1640876950000|2021-12-30 15:09:10|2032.52|2012.52|2031.86|2011.86|2032.52|2012.52|2031.72|2011.72|21
1640876960000|2021-12-30 15:09:20|2031.87|2011.87|2032.52|2012.52|2033.16|2013.16|2031.87|2011.87|23
1640876970000|2021-12-30 15:09:30|2032.47|2012.47|2033.65|2013.65|2033.65|2013.65|2032.15|2012.15|28
1640876980000|2021-12-30 15:09:40|2033.44|2013.44|2032.8|2012.8|2035.46|2015.46|2032.6|2012.6|35
1640876990000|2021-12-30 15:09:50|2032.79|2012.79|2033.41|2013.41|2033.41|2013.41|2032.36|2012.36|36
1640877000000|2021-12-30 15:10:00|2033.46|2013.46|2032.88|2012.88|2033.49|2013.49|2032.66|2012.66|27
1640877010000|2021-12-30 15:10:10|2032.92|2012.92|2032.55|2012.55|2032.96|2012.96|2031.55|2011.55|27
1640877020000|2021-12-30 15:10:20|2032.53|2012.53|2032.97|2012.97|2033.02|2013.02|2032.43|2012.43|22
1640877030000|2021-12-30 15:10:30|2033|2013|2032.53|2012.53|2033.04|2013.04|2032.35|2012.35|24
1640877040000|2021-12-30 15:10:40|2032.52|2012.52|2032.4|2012.4|2032.52|2012.52|2031.71|2011.71|29
1640877050000|2021-12-30 15:10:50|2032.39|2012.39|2031.01|2011.01|2032.39|2012.39|2030.95|2010.95|29
1640877060000|2021-12-30 15:11:00|2030.88|2010.88|2029.47|2009.47|2030.88|2010.88|2029.47|2009.47|27
1640877070000|2021-12-30 15:11:10|2029.48|2009.48|2029.57|2009.57|2029.66|2009.66|2029.47|2009.47|16
1640877080000|2021-12-30 15:11:20|2029.58|2009.58|2029.11|2009.11|2029.61|2009.61|2028.87|2008.87|27
1640877090000|2021-12-30 15:11:30|2029.19|2009.19|2028.29|2008.29|2029.47|2009.47|2028.29|2008.29|20
1640877100000|2021-12-30 15:11:40|2028.06|2008.06|2028.53|2008.53|2028.53|2008.53|2027.91|2007.91|8
1640877110000|2021-12-30 15:11:50|2028.48|2008.48|2028.21|2008.21|2028.71|2008.71|2028.15|2008.15|11
1640877120000|2021-12-30 15:12:00|2028.28|2008.28|2027.64|2007.64|2028.28|2008.28|2027.52|2007.52|18
1640877130000|2021-12-30 15:12:10|2027.5|2007.5|2027.36|2007.36|2027.8|2007.8|2027.07|2007.07|13
1640877140000|2021-12-30 15:12:20|2027.71|2007.71|2027.62|2007.62|2027.71|2007.71|2027.43|2007.43|6
1640877150000|2021-12-30 15:12:30|2027.59|2007.59|2027.29|2007.29|2027.59|2007.59|2027.29|2007.29|6
1640877160000|2021-12-30 15:12:40|2027.38|2007.38|2027.48|2007.48|2027.48|2007.48|2027.38|2007.38|2
1640877170000|2021-12-30 15:12:50|2027.4|2007.4|2027.38|2007.38|2027.4|2007.4|2027.38|2007.38|4
1640877180000|2021-12-30 15:13:00|2027.35|2007.35|2026.88|2006.88|2027.38|2007.38|2026.88|2006.88|22
1640877190000|2021-12-30 15:13:10|2026.68|2006.68|2026.9|2006.9|2026.9|2006.9|2026.3|2006.3|29
1640877200000|2021-12-30 15:13:20|2026.92|2006.92|2026.62|2006.62|2026.92|2006.92|2026.58|2006.58|19
1640877210000|2021-12-30 15:13:30|2026.6|2006.6|2025.46|2005.46|2026.6|2006.6|2025.31|2005.31|22
1640877220000|2021-12-30 15:13:40|2025.44|2005.44|2025.26|2005.26|2025.53|2005.53|2024.88|2004.88|23
1640877230000|2021-12-30 15:13:50|2025.29|2005.29|2025.45|2005.45|2025.49|2005.49|2025.29|2005.29|21
1640877240000|2021-12-30 15:14:00|2025.42|2005.42|2025.7|2005.7|2025.72|2005.72|2025.42|2005.42|19
1640877250000|2021-12-30 15:14:10|2025.69|2005.69|2025.61|2005.61|2025.7|2005.7|2025.56|2005.56|10
1640877260000|2021-12-30 15:14:20|2025.6|2005.6|2027.13|2007.13|2027.17|2007.17|2025.58|2005.58|16
1640877270000|2021-12-30 15:14:30|2027.51|2007.51|2027.59|2007.59|2027.6|2007.6|2027.36|2007.36|24
1640877280000|2021-12-30 15:14:40|2027.58|2007.58|2026.77|2006.77|2027.59|2007.59|2026.74|2006.74|19
1640877290000|2021-12-30 15:14:50|2026.75|2006.75|2027.52|2007.52|2027.52|2007.52|2026.51|2006.51|20
1640877300000|2021-12-30 15:15:00|2027.51|2007.51|2027.62|2007.62|2027.68|2007.68|2027.16|2007.16|27
1640877310000|2021-12-30 15:15:10|2027.64|2007.64|2027.02|2007.02|2027.82|2007.82|2027.02|2007.02|24
1640877320000|2021-12-30 15:15:20|2027.22|2007.22|2026.76|2006.76|2027.55|2007.55|2026.58|2006.58|20
1640877330000|2021-12-30 15:15:30|2026.5|2006.5|2024.13|2004.13|2026.57|2006.57|2024.13|2004.13|29
1640877340000|2021-12-30 15:15:40|2024.4|2004.4|2024.67|2004.67|2024.78|2004.78|2024.33|2004.33|17
1640877350000|2021-12-30 15:15:50|2024.66|2004.66|2025.73|2005.73|2026.22|2006.22|2024.65|2004.65|27
1640877360000|2021-12-30 15:16:00|2025.62|2005.62|2025.08|2005.08|2025.81|2005.81|2025.08|2005.08|23
1640877370000|2021-12-30 15:16:10|2025.07|2005.07|2025.61|2005.61|2025.61|2005.61|2024.95|2004.95|15
1640877380000|2021-12-30 15:16:20|2025.58|2005.58|2027.44|2007.44|2027.56|2007.56|2025.55|2005.55|26
1640877390000|2021-12-30 15:16:30|2027.35|2007.35|2028.96|2008.96|2028.96|2008.96|2027.35|2007.35|19
1640877400000|2021-12-30 15:16:40|2029.09|2009.09|2029.54|2009.54|2029.68|2009.68|2028.56|2008.56|25
1640877410000|2021-12-30 15:16:50|2029.55|2009.55|2029.1|2009.1|2029.55|2009.55|2028.99|2008.99|28
1640877420000|2021-12-30 15:17:00|2029.08|2009.08|2028.68|2008.68|2029.34|2009.34|2028.1|2008.1|35
1640877430000|2021-12-30 15:17:10|2028.69|2008.69|2028.62|2008.62|2028.69|2008.69|2028.43|2008.43|17
1640877440000|2021-12-30 15:17:20|2028.67|2008.67|2028.55|2008.55|2028.67|2008.67|2028.51|2008.51|23
1640877450000|2021-12-30 15:17:30|2028.63|2008.63|2028.5|2008.5|2028.66|2008.66|2028.48|2008.48|20
1640877460000|2021-12-30 15:17:40|2028.48|2008.48|2028.85|2008.85|2028.92|2008.92|2028.48|2008.48|11
1640877470000|2021-12-30 15:17:50|2028.86|2008.86|2028.82|2008.82|2028.92|2008.92|2028.8|2008.8|11
1640877480000|2021-12-30 15:18:00|2028.81|2008.81|2027.99|2007.99|2028.82|2008.82|2027.9|2007.9|13
1640877490000|2021-12-30 15:18:10|2027.87|2007.87|2026.68|2006.68|2027.87|2007.87|2026.68|2006.68|36
1640877500000|2021-12-30 15:18:20|2026.74|2006.74|2028.21|2008.21|2028.25|2008.25|2026.73|2006.73|23
1640877510000|2021-12-30 15:18:30|2028.25|2008.25|2028.32|2008.32|2028.35|2008.35|2028.24|2008.24|6
1640877520000|2021-12-30 15:18:40|2028.35|2008.35|2028.29|2008.29|2028.44|2008.44|2028.29|2008.29|17
1640877530000|2021-12-30 15:18:50|2028.32|2008.32|2032.17|2012.17|2032.36|2012.36|2028.32|2008.32|30
1640877540000|2021-12-30 15:19:00|2031.98|2011.98|2031.59|2011.59|2032.13|2012.13|2031.52|2011.52|19
1640877550000|2021-12-30 15:19:10|2031.56|2011.56|2032.5|2012.5|2032.52|2012.52|2031.56|2011.56|19
1640877560000|2021-12-30 15:19:20|2032.49|2012.49|2033.3|2013.3|2033.55|2013.55|2032.48|2012.48|27
1640877570000|2021-12-30 15:19:30|2033.29|2013.29|2034.49|2014.49|2034.49|2014.49|2033.19|2013.19|24
1640877580000|2021-12-30 15:19:40|2034.48|2014.48|2034.41|2014.41|2034.53|2014.53|2034.1|2014.1|20
1640877590000|2021-12-30 15:19:50|2034.33|2014.33|2033.85|2013.85|2034.5|2014.5|2033.85|2013.85|25
1640877600000|2021-12-30 15:20:00|2033.86|2013.86|2032.92|2012.92|2033.86|2013.86|2032.85|2012.85|24
1640877610000|2021-12-30 15:20:10|2032.94|2012.94|2032.69|2012.69|2032.94|2012.94|2032.4|2012.4|29
1640877620000|2021-12-30 15:20:20|2032.67|2012.67|2032|2012|2032.73|2012.73|2032|2012|17
1640877630000|2021-12-30 15:20:30|2031.95|2011.95|2030.17|2010.17|2031.95|2011.95|2029.65|2009.65|25
1640877640000|2021-12-30 15:20:40|2030.1|2010.1|2032.67|2012.67|2032.8|2012.8|2030.06|2010.06|31
1640877650000|2021-12-30 15:20:50|2032.53|2012.53|2033.32|2013.32|2033.49|2013.49|2032.5|2012.5|27
1640877660000|2021-12-30 15:21:00|2033.31|2013.31|2031.48|2011.48|2033.31|2013.31|2031.48|2011.48|29
1640877670000|2021-12-30 15:21:10|2031.5|2011.5|2031.6|2011.6|2031.63|2011.63|2031.4|2011.4|23
1640877680000|2021-12-30 15:21:20|2031.58|2011.58|2030.72|2010.72|2031.58|2011.58|2030.72|2010.72|22
1640877690000|2021-12-30 15:21:30|2029.52|2009.52|2030.19|2010.19|2030.55|2010.55|2029.22|2009.22|29
1640877700000|2021-12-30 15:21:40|2030.23|2010.23|2031.5|2011.5|2031.61|2011.61|2029.91|2009.91|31
1640877710000|2021-12-30 15:21:50|2031.44|2011.44|2033.31|2013.31|2033.53|2013.53|2030.89|2010.89|28
1640877720000|2021-12-30 15:22:00|2033.3|2013.3|2032.49|2012.49|2033.31|2013.31|2031.93|2011.93|33
1640877730000|2021-12-30 15:22:10|2032.51|2012.51|2032.39|2012.39|2032.57|2012.57|2031.81|2011.81|29
1640877740000|2021-12-30 15:22:20|2032.4|2012.4|2032.09|2012.09|2032.43|2012.43|2031.92|2011.92|30
1640877750000|2021-12-30 15:22:30|2032.17|2012.17|2032.14|2012.14|2032.41|2012.41|2031.89|2011.89|21
1640877760000|2021-12-30 15:22:40|2031.79|2011.79|2031.63|2011.63|2032.12|2012.12|2031.47|2011.47|26
1640877770000|2021-12-30 15:22:50|2031.95|2011.95|2031.71|2011.71|2031.95|2011.95|2031.4|2011.4|25
1640877780000|2021-12-30 15:23:00|2031.63|2011.63|2032.19|2012.19|2033.07|2013.07|2030.91|2010.91|35
1640877790000|2021-12-30 15:23:10|2032.26|2012.26|2031.75|2011.75|2032.26|2012.26|2031.4|2011.4|28
1640877800000|2021-12-30 15:23:20|2031.47|2011.47|2031.45|2011.45|2031.72|2011.72|2031.06|2011.06|18
1640877810000|2021-12-30 15:23:30|2031.44|2011.44|2031.12|2011.12|2031.44|2011.44|2030.66|2010.66|24
1640877820000|2021-12-30 15:23:40|2031.22|2011.22|2031.34|2011.34|2031.5|2011.5|2031.22|2011.22|13
1640877830000|2021-12-30 15:23:50|2031.33|2011.33|2030.66|2010.66|2031.33|2011.33|2030.52|2010.52|27
1640877840000|2021-12-30 15:24:00|2030.61|2010.61|2030.44|2010.44|2030.65|2010.65|2030.09|2010.09|24
1640877850000|2021-12-30 15:24:10|2030.42|2010.42|2030.4|2010.4|2030.44|2010.44|2030.35|2010.35|18
1640877860000|2021-12-30 15:24:20|2030.39|2010.39|2029.62|2009.62|2030.39|2010.39|2029.56|2009.56|28
1640877870000|2021-12-30 15:24:30|2029.61|2009.61|2028.01|2008.01|2029.67|2009.67|2028.01|2008.01|24
1640877880000|2021-12-30 15:24:40|2027.91|2007.91|2024.96|2004.96|2028.12|2008.12|2024.45|2004.45|28
1640877890000|2021-12-30 15:24:50|2025.08|2005.08|2026.66|2006.66|2026.66|2006.66|2025.05|2005.05|25
1640877900000|2021-12-30 15:25:00|2026.7|2006.7|2025.48|2005.48|2026.96|2006.96|2025.4|2005.4|29
1640877910000|2021-12-30 15:25:10|2025.19|2005.19|2024.45|2004.45|2025.19|2005.19|2024.42|2004.42|24
1640877920000|2021-12-30 15:25:20|2024.44|2004.44|2024.47|2004.47|2024.51|2004.51|2024.11|2004.11|22
1640877930000|2021-12-30 15:25:30|2024.43|2004.43|2024.12|2004.12|2024.47|2004.47|2024.09|2004.09|10
1640877940000|2021-12-30 15:25:40|2024.11|2004.11|2024.11|2004.11|2024.11|2004.11|2024.11|2004.11|1
1640877950000|2021-12-30 15:25:50|2024.16|2004.16|2024.61|2004.61|2024.81|2004.81|2024.11|2004.11|22
1640877960000|2021-12-30 15:26:00|2024.56|2004.56|2024.6|2004.6|2024.66|2004.66|2024.48|2004.48|25
1640877970000|2021-12-30 15:26:10|2024.59|2004.59|2024.17|2004.17|2024.69|2004.69|2023.87|2003.87|17
1640877980000|2021-12-30 15:26:20|2023.82|2003.82|2023.76|2003.76|2024.17|2004.17|2023.76|2003.76|5
1640877990000|2021-12-30 15:26:30|2023.88|2003.88|2025.88|2005.88|2025.88|2005.88|2023.85|2003.85|23
1640878000000|2021-12-30 15:26:40|2026.46|2006.46|2026.73|2006.73|2027.92|2007.92|2026.46|2006.46|33
1640878010000|2021-12-30 15:26:50|2026.76|2006.76|2024.89|2004.89|2026.76|2006.76|2024.89|2004.89|23
1640878020000|2021-12-30 15:27:00|2024.88|2004.88|2024.91|2004.91|2024.96|2004.96|2024.5|2004.5|28
1640878030000|2021-12-30 15:27:10|2024.86|2004.86|2025.06|2005.06|2025.62|2005.62|2024.86|2004.86|35
1640878040000|2021-12-30 15:27:20|2024.95|2004.95|2024.57|2004.57|2025.47|2005.47|2024.57|2004.57|28
1640878050000|2021-12-30 15:27:30|2024.59|2004.59|2024.76|2004.76|2024.76|2004.76|2024.57|2004.57|12
1640878060000|2021-12-30 15:27:40|2024.8|2004.8|2024.5|2004.5|2024.8|2004.8|2024.5|2004.5|17
1640878070000|2021-12-30 15:27:50|2024.39|2004.39|2025.45|2005.45|2025.52|2005.52|2024.39|2004.39|24
1640878080000|2021-12-30 15:28:00|2025.52|2005.52|2025.69|2005.69|2025.76|2005.76|2025.49|2005.49|17
1640878090000|2021-12-30 15:28:10|2025.74|2005.74|2025.99|2005.99|2026.68|2006.68|2025.73|2005.73|27
1640878100000|2021-12-30 15:28:20|2025.94|2005.94|2025.27|2005.27|2025.94|2005.94|2024.77|2004.77|19
1640878110000|2021-12-30 15:28:30|2025.26|2005.26|2024.39|2004.39|2025.26|2005.26|2024.39|2004.39|21
1640878120000|2021-12-30 15:28:40|2024.54|2004.54|2024.44|2004.44|2024.76|2004.76|2024.4|2004.4|23
1640878130000|2021-12-30 15:28:50|2024.53|2004.53|2024.41|2004.41|2024.58|2004.58|2024.35|2004.35|12
1640878140000|2021-12-30 15:29:00|2024.4|2004.4|2024.3|2004.3|2024.5|2004.5|2024.3|2004.3|6
1640878150000|2021-12-30 15:29:10|2023.97|2003.97|2023.45|2003.45|2023.99|2003.99|2023.45|2003.45|15
1640878160000|2021-12-30 15:29:20|2023.56|2003.56|2023.78|2003.78|2023.78|2003.78|2023.53|2003.53|8
1640878170000|2021-12-30 15:29:30|2023.58|2003.58|2024.5|2004.5|2024.54|2004.54|2023.58|2003.58|24
1640878180000|2021-12-30 15:29:40|2024.55|2004.55|2023.42|2003.42|2024.57|2004.57|2023.16|2003.16|24
1640878190000|2021-12-30 15:29:50|2023.44|2003.44|2023.46|2003.46|2023.47|2003.47|2023.42|2003.42|5
1640878200000|2021-12-30 15:30:00|2023.52|2003.52|2023.59|2003.59|2023.64|2003.64|2023.52|2003.52|14
1640878210000|2021-12-30 15:30:10|2023.56|2003.56|2023.04|2003.04|2023.56|2003.56|2023.04|2003.04|7
1640878220000|2021-12-30 15:30:20|2022.8|2002.8|2022.8|2002.8|2022.8|2002.8|2022.8|2002.8|1
1640878230000|2021-12-30 15:30:30|2022.79|2002.79|2022.79|2002.79|2022.79|2002.79|2022.79|2002.79|1
1640878240000|2021-12-30 15:30:40|2022.84|2002.84|2023.15|2003.15|2023.61|2003.61|2022.84|2002.84|16
1640878250000|2021-12-30 15:30:50|2022.89|2002.89|2020.16|2000.16|2022.9|2002.9|2019.97|1999.97|30
1640878260000|2021-12-30 15:31:00|2019.92|1999.92|2020.55|2000.55|2020.65|2000.65|2019.58|1999.58|30
1640878270000|2021-12-30 15:31:10|2020.54|2000.54|2020.94|2000.94|2021.79|2001.79|2020.54|2000.54|32
1640878280000|2021-12-30 15:31:20|2021.04|2001.04|2020.53|2000.53|2021.08|2001.08|2020.37|2000.37|33
1640878290000|2021-12-30 15:31:30|2020.67|2000.67|2020.47|2000.47|2020.67|2000.67|2020.39|2000.39|18
1640878300000|2021-12-30 15:31:40|2020.57|2000.57|2020.12|2000.12|2020.58|2000.58|2020.1|2000.1|23
1640878310000|2021-12-30 15:31:50|2020.11|2000.11|2020.38|2000.38|2020.49|2000.49|2020.1|2000.1|28
1640878320000|2021-12-30 15:32:00|2020.37|2000.37|2020.27|2000.27|2020.55|2000.55|2020.27|2000.27|17
1640878330000|2021-12-30 15:32:10|2020.26|2000.26|2020.54|2000.54|2020.61|2000.61|2020.26|2000.26|26
1640878340000|2021-12-30 15:32:20|2020.57|2000.57|2020.18|2000.18|2020.58|2000.58|2019.83|1999.83|15
1640878350000|2021-12-30 15:32:30|2020.39|2000.39|2020.52|2000.52|2020.59|2000.59|2020.34|2000.34|24
1640878360000|2021-12-30 15:32:40|2020.51|2000.51|2019.85|1999.85|2020.55|2000.55|2019.85|1999.85|25
1640878370000|2021-12-30 15:32:50|2019.84|1999.84|2020.65|2000.65|2020.84|2000.84|2019.84|1999.84|24
1640878380000|2021-12-30 15:33:00|2020.63|2000.63|2020.85|2000.85|2020.94|2000.94|2020.52|2000.52|29
1640878390000|2021-12-30 15:33:10|2021.24|2001.24|2020.74|2000.74|2021.24|2001.24|2020.74|2000.74|30
1640878400000|2021-12-30 15:33:20|2020.81|2000.81|2020.3|2000.3|2020.88|2000.88|2020.3|2000.3|21
1640878410000|2021-12-30 15:33:30|2019.89|1999.89|2020.6|2000.6|2020.6|2000.6|2019.89|1999.89|13
1640878420000|2021-12-30 15:33:40|2020.57|2000.57|2020.6|2000.6|2021.05|2001.05|2020.5|2000.5|22
1640878430000|2021-12-30 15:33:50|2020.59|2000.59|2020.55|2000.55|2020.59|2000.59|2020.46|2000.46|24
1640878440000|2021-12-30 15:34:00|2020.54|2000.54|2020.78|2000.78|2020.84|2000.84|2020.52|2000.52|20
1640878450000|2021-12-30 15:34:10|2020.68|2000.68|2019.43|1999.43|2020.76|2000.76|2019.11|1999.11|26
1640878460000|2021-12-30 15:34:20|2019.44|1999.44|2019|1999|2019.44|1999.44|2019|1999|11
1640878470000|2021-12-30 15:34:30|2019.11|1999.11|2018.11|1998.11|2019.11|1999.11|2018.11|1998.11|15
1640878480000|2021-12-30 15:34:40|2018.1|1998.1|2018.7|1998.7|2019.09|1999.09|2018.1|1998.1|30
1640878490000|2021-12-30 15:34:50|2018.71|1998.71|2020.55|2000.55|2020.56|2000.56|2018.71|1998.71|23
1640878500000|2021-12-30 15:35:00|2020.56|2000.56|2020.5|2000.5|2020.97|2000.97|2020.5|2000.5|24
1640878510000|2021-12-30 15:35:10|2020.49|2000.49|2020.79|2000.79|2020.89|2000.89|2020.49|2000.49|26
1640878520000|2021-12-30 15:35:20|2020.85|2000.85|2020|2000|2020.85|2000.85|2019.91|1999.91|26
1640878530000|2021-12-30 15:35:30|2019.87|1999.87|2019.79|1999.79|2019.9|1999.9|2019.52|1999.52|19
1640878540000|2021-12-30 15:35:40|2019.76|1999.76|2019.72|1999.72|2020.01|2000.01|2019.58|1999.58|23
1640878550000|2021-12-30 15:35:50|2019.68|1999.68|2019.63|1999.63|2020.05|2000.05|2019.54|1999.54|29
1640878560000|2021-12-30 15:36:00|2019.55|1999.55|2019.21|1999.21|2019.58|1999.58|2019.21|1999.21|15
1640878570000|2021-12-30 15:36:10|2019.15|1999.15|2019.19|1999.19|2019.2|1999.2|2019.15|1999.15|9
1640878580000|2021-12-30 15:36:20|2019.25|1999.25|2018.78|1998.78|2019.25|1999.25|2018.78|1998.78|6
1640878590000|2021-12-30 15:36:30|2018.8|1998.8|2019.51|1999.51|2019.54|1999.54|2018.8|1998.8|16
1640878600000|2021-12-30 15:36:40|2019.53|1999.53|2019.6|1999.6|2019.67|1999.67|2019.52|1999.52|12
1640878610000|2021-12-30 15:36:50|2019.61|1999.61|2019.63|1999.63|2019.76|1999.76|2019.61|1999.61|10
1640878620000|2021-12-30 15:37:00|2019.77|1999.77|2019.94|1999.94|2019.96|1999.96|2019.68|1999.68|16
1640878630000|2021-12-30 15:37:10|2020.02|2000.02|2018.76|1998.76|2020.12|2000.12|2018.76|1998.76|30
1640878640000|2021-12-30 15:37:20|2018.68|1998.68|2018.59|1998.59|2018.68|1998.68|2018.43|1998.43|12
1640878650000|2021-12-30 15:37:30|2018.83|1998.83|2018.78|1998.78|2018.83|1998.83|2018.64|1998.64|4
1640878660000|2021-12-30 15:37:40|2018.59|1998.59|2018.64|1998.64|2018.98|1998.98|2018.59|1998.59|5
1640878670000|2021-12-30 15:37:50|2018.71|1998.71|2018.76|1998.76|2019.02|1999.02|2018.71|1998.71|13
1640878680000|2021-12-30 15:38:00|2018.86|1998.86|2018.63|1998.63|2019.04|1999.04|2018.62|1998.62|10
1640878690000|2021-12-30 15:38:10|2018.5|1998.5|2018.51|1998.51|2018.56|1998.56|2018.5|1998.5|3
1640878700000|2021-12-30 15:38:20|2018.14|1998.14|2017.9|1997.9|2018.33|1998.33|2017.9|1997.9|11
1640878710000|2021-12-30 15:38:30|2017.96|1997.96|2020.33|2000.33|2020.33|2000.33|2017.59|1997.59|13
1640878720000|2021-12-30 15:38:40|2020.27|2000.27|2021.75|2001.75|2021.76|2001.76|2020.23|2000.23|35
1640878730000|2021-12-30 15:38:50|2021.74|2001.74|2023.22|2003.22|2023.57|2003.57|2021.74|2001.74|31
1640878740000|2021-12-30 15:39:00|2023.21|2003.21|2023.06|2003.06|2023.55|2003.55|2022.69|2002.69|25
1640878750000|2021-12-30 15:39:10|2023.04|2003.04|2022.93|2002.93|2023.12|2003.12|2022.93|2002.93|25
1640878760000|2021-12-30 15:39:20|2022.92|2002.92|2021.54|2001.54|2023.05|2003.05|2021.42|2001.42|31
1640878770000|2021-12-30 15:39:30|2021.63|2001.63|2022.11|2002.11|2022.11|2002.11|2020.89|2000.89|28
1640878780000|2021-12-30 15:39:40|2022.21|2002.21|2022.74|2002.74|2022.87|2002.87|2022.21|2002.21|25
1640878790000|2021-12-30 15:39:50|2022.77|2002.77|2022.6|2002.6|2022.77|2002.77|2022.43|2002.43|27
1640878800000|2021-12-30 15:40:00|2022.63|2002.63|2022.25|2002.25|2022.98|2002.98|2022.25|2002.25|26
1640878810000|2021-12-30 15:40:10|2022.23|2002.23|2022.23|2002.23|2022.23|2002.23|2021.53|2001.53|30
1640878820000|2021-12-30 15:40:20|2022.3|2002.3|2026.77|2006.77|2026.77|2006.77|2022.22|2002.22|22
1640878830000|2021-12-30 15:40:30|2026.97|2006.97|2030.73|2010.73|2030.89|2010.89|2026.27|2006.27|36
1640878840000|2021-12-30 15:40:40|2031.12|2011.12|2030.92|2010.92|2031.24|2011.24|2030.87|2010.87|24
1640878850000|2021-12-30 15:40:50|2031.08|2011.08|2031.47|2011.47|2031.91|2011.91|2031|2011|23
1640878860000|2021-12-30 15:41:00|2031.57|2011.57|2031.49|2011.49|2031.97|2011.97|2031.49|2011.49|20
1640878870000|2021-12-30 15:41:10|2031.5|2011.5|2031.72|2011.72|2031.95|2011.95|2031.49|2011.49|20
1640878880000|2021-12-30 15:41:20|2031.55|2011.55|2032.76|2012.76|2032.76|2012.76|2031.55|2011.55|24
1640878890000|2021-12-30 15:41:30|2032.68|2012.68|2032.83|2012.83|2032.83|2012.83|2031.51|2011.51|30
1640878900000|2021-12-30 15:41:40|2032.31|2012.31|2032.6|2012.6|2032.61|2012.61|2032.31|2012.31|14
1640878910000|2021-12-30 15:41:50|2032.62|2012.62|2033.07|2013.07|2033.07|2013.07|2032.62|2012.62|8
1640878920000|2021-12-30 15:42:00|2033.05|2013.05|2032.72|2012.72|2033.05|2013.05|2032.72|2012.72|5
1640878930000|2021-12-30 15:42:10|2032.73|2012.73|2032.5|2012.5|2032.8|2012.8|2032.47|2012.47|8
1640878940000|2021-12-30 15:42:20|2032.44|2012.44|2031.12|2011.12|2032.52|2012.52|2031.12|2011.12|11
1640878950000|2021-12-30 15:42:30|2031.4|2011.4|2029.43|2009.43|2031.44|2011.44|2029.43|2009.43|30
1640878960000|2021-12-30 15:42:40|2028.94|2008.94|2027.78|2007.78|2029.22|2009.22|2027.75|2007.75|22
1640878970000|2021-12-30 15:42:50|2027.76|2007.76|2025.64|2005.64|2027.83|2007.83|2025.6|2005.6|33
1640878980000|2021-12-30 15:43:00|2025.65|2005.65|2025.13|2005.13|2025.73|2005.73|2024.95|2004.95|38
1640878990000|2021-12-30 15:43:10|2025.04|2005.04|2025.96|2005.96|2025.96|2005.96|2025.04|2005.04|18
1640879000000|2021-12-30 15:43:20|2026.01|2006.01|2026.14|2006.14|2026.24|2006.24|2026.01|2006.01|4
1640879010000|2021-12-30 15:43:30|2026.31|2006.31|2026.6|2006.6|2026.63|2006.63|2025.86|2005.86|22
1640879020000|2021-12-30 15:43:40|2026.66|2006.66|2027.9|2007.9|2027.9|2007.9|2026.66|2006.66|28
1640879030000|2021-12-30 15:43:50|2027.87|2007.87|2029.19|2009.19|2029.19|2009.19|2027.83|2007.83|30
1640879040000|2021-12-30 15:44:00|2029.52|2009.52|2028.38|2008.38|2029.52|2009.52|2028.35|2008.35|22
1640879050000|2021-12-30 15:44:10|2028.48|2008.48|2028.46|2008.46|2028.61|2008.61|2028.44|2008.44|20
1640879060000|2021-12-30 15:44:20|2028.44|2008.44|2028.58|2008.58|2028.63|2008.63|2028.19|2008.19|17
1640879070000|2021-12-30 15:44:30|2028.54|2008.54|2028.56|2008.56|2028.57|2008.57|2028.54|2008.54|3
1640879080000|2021-12-30 15:44:40|2028.57|2008.57|2028.84|2008.84|2028.84|2008.84|2028.57|2008.57|6
1640879090000|2021-12-30 15:44:50|2029.15|2009.15|2029.17|2009.17|2029.19|2009.19|2029.1|2009.1|6
1640879100000|2021-12-30 15:45:00|2029.24|2009.24|2029.14|2009.14|2029.24|2009.24|2029.14|2009.14|4
1640879110000|2021-12-30 15:45:10|2029.17|2009.17|2031.42|2011.42|2031.46|2011.46|2029.11|2009.11|18
1640879120000|2021-12-30 15:45:20|2031.44|2011.44|2030.58|2010.58|2031.44|2011.44|2030.52|2010.52|24
1640879130000|2021-12-30 15:45:30|2030.59|2010.59|2030.01|2010.01|2030.61|2010.61|2029.69|2009.69|24
1640879140000|2021-12-30 15:45:40|2030.14|2010.14|2030.25|2010.25|2030.51|2010.51|2030.13|2010.13|28
1640879150000|2021-12-30 15:45:50|2030.26|2010.26|2029.57|2009.57|2030.26|2010.26|2029.56|2009.56|23
1640879160000|2021-12-30 15:46:00|2029.56|2009.56|2028.95|2008.95|2029.59|2009.59|2028.9|2008.9|19
1640879170000|2021-12-30 15:46:10|2028.92|2008.92|2028.18|2008.18|2029.05|2009.05|2028.18|2008.18|21
1640879180000|2021-12-30 15:46:20|2027.99|2007.99|2027.3|2007.3|2027.99|2007.99|2026.63|2006.63|18
1640879190000|2021-12-30 15:46:30|2027.11|2007.11|2025.1|2005.1|2027.3|2007.3|2024.95|2004.95|12
1640879200000|2021-12-30 15:46:40|2024.89|2004.89|2023.4|2003.4|2024.89|2004.89|2023.32|2003.32|27
1640879210000|2021-12-30 15:46:50|2023.29|2003.29|2023.02|2003.02|2023.46|2003.46|2022.87|2002.87|28
1640879220000|2021-12-30 15:47:00|2023.03|2003.03|2023.29|2003.29|2023.49|2003.49|2022.84|2002.84|25
1640879230000|2021-12-30 15:47:10|2023.33|2003.33|2021.75|2001.75|2023.33|2003.33|2021.75|2001.75|30
1640879240000|2021-12-30 15:47:20|2021.7|2001.7|2021.38|2001.38|2021.71|2001.71|2021.32|2001.32|26
1640879250000|2021-12-30 15:47:30|2021.36|2001.36|2021.02|2001.02|2021.4|2001.4|2020.91|2000.91|21
1640879260000|2021-12-30 15:47:40|2020.94|2000.94|2024.51|2004.51|2024.68|2004.68|2020.65|2000.65|33
1640879270000|2021-12-30 15:47:50|2024.54|2004.54|2025.35|2005.35|2025.4|2005.4|2024.54|2004.54|14
1640879280000|2021-12-30 15:48:00|2025.29|2005.29|2024.07|2004.07|2025.35|2005.35|2024.02|2004.02|28
1640879290000|2021-12-30 15:48:10|2024.01|2004.01|2023.77|2003.77|2024.08|2004.08|2023.46|2003.46|28
1640879300000|2021-12-30 15:48:20|2023.73|2003.73|2023.68|2003.68|2023.88|2003.88|2023.68|2003.68|27
1640879310000|2021-12-30 15:48:30|2023.67|2003.67|2024.01|2004.01|2024.5|2004.5|2023.67|2003.67|32
1640879320000|2021-12-30 15:48:40|2024.12|2004.12|2023.93|2003.93|2024.27|2004.27|2023.85|2003.85|23
1640879330000|2021-12-30 15:48:50|2023.94|2003.94|2024.03|2004.03|2024.38|2004.38|2023.85|2003.85|26
1640879340000|2021-12-30 15:49:00|2024.04|2004.04|2023.81|2003.81|2024.11|2004.11|2023.6|2003.6|21
1640879350000|2021-12-30 15:49:10|2023.99|2003.99|2024.62|2004.62|2024.66|2004.66|2023.79|2003.79|21
1640879360000|2021-12-30 15:49:20|2024.58|2004.58|2025.51|2005.51|2025.6|2005.6|2024.54|2004.54|25
1640879370000|2021-12-30 15:49:30|2025.49|2005.49|2025.5|2005.5|2025.58|2005.58|2025.38|2005.38|22
1640879380000|2021-12-30 15:49:40|2025.53|2005.53|2025.6|2005.6|2025.67|2005.67|2025.47|2005.47|25
1640879390000|2021-12-30 15:49:50|2025.63|2005.63|2025.58|2005.58|2026.46|2006.46|2025.58|2005.58|24
1640879400000|2021-12-30 15:50:00|2025.67|2005.67|2026.42|2006.42|2026.42|2006.42|2025.55|2005.55|22
1640879410000|2021-12-30 15:50:10|2026.38|2006.38|2026.58|2006.58|2026.58|2006.58|2025.98|2005.98|20
1640879420000|2021-12-30 15:50:20|2026.57|2006.57|2027.59|2007.59|2028.13|2008.13|2026.46|2006.46|26
1640879430000|2021-12-30 15:50:30|2027.63|2007.63|2027.63|2007.63|2028.02|2008.02|2027.59|2007.59|20
1640879440000|2021-12-30 15:50:40|2027.6|2007.6|2028.24|2008.24|2028.35|2008.35|2027.59|2007.59|25
1640879450000|2021-12-30 15:50:50|2028.25|2008.25|2028.52|2008.52|2028.65|2008.65|2027.94|2007.94|27
1640879460000|2021-12-30 15:51:00|2028.25|2008.25|2026.47|2006.47|2028.25|2008.25|2026.42|2006.42|33
1640879470000|2021-12-30 15:51:10|2026.53|2006.53|2025.98|2005.98|2026.53|2006.53|2025.92|2005.92|25
1640879480000|2021-12-30 15:51:20|2025.97|2005.97|2026.15|2006.15|2026.38|2006.38|2025.97|2005.97|29
1640879490000|2021-12-30 15:51:30|2026.06|2006.06|2026.48|2006.48|2026.56|2006.56|2025.95|2005.95|26
1640879500000|2021-12-30 15:51:40|2026.42|2006.42|2026.85|2006.85|2026.87|2006.87|2026.41|2006.41|18
1640879510000|2021-12-30 15:51:50|2026.84|2006.84|2026.23|2006.23|2026.84|2006.84|2026.19|2006.19|17
1640879520000|2021-12-30 15:52:00|2026.03|2006.03|2025.76|2005.76|2026.08|2006.08|2025.75|2005.75|29
1640879530000|2021-12-30 15:52:10|2025.75|2005.75|2024.19|2004.19|2025.75|2005.75|2024.14|2004.14|18
1640879540000|2021-12-30 15:52:20|2024.3|2004.3|2024.66|2004.66|2024.8|2004.8|2023.93|2003.93|28
1640879550000|2021-12-30 15:52:30|2024.65|2004.65|2024.36|2004.36|2024.66|2004.66|2024.3|2004.3|29
1640879560000|2021-12-30 15:52:40|2024.34|2004.34|2024.16|2004.16|2024.43|2004.43|2024.16|2004.16|27
1640879570000|2021-12-30 15:52:50|2024.14|2004.14|2024.06|2004.06|2024.29|2004.29|2024.06|2004.06|15
1640879580000|2021-12-30 15:53:00|2024.09|2004.09|2024.05|2004.05|2024.11|2004.11|2023.92|2003.92|18
1640879590000|2021-12-30 15:53:10|2024.02|2004.02|2023.74|2003.74|2024.17|2004.17|2023.74|2003.74|15
1640879600000|2021-12-30 15:53:20|2023.85|2003.85|2023.63|2003.63|2023.92|2003.92|2023.62|2003.62|15
1640879610000|2021-12-30 15:53:30|2023.64|2003.64|2022.43|2002.43|2023.9|2003.9|2022.25|2002.25|31
1640879620000|2021-12-30 15:53:40|2022.18|2002.18|2020.73|2000.73|2022.18|2002.18|2020.63|2000.63|21
1640879630000|2021-12-30 15:53:50|2020.76|2000.76|2020.43|2000.43|2020.81|2000.81|2020.21|2000.21|16
1640879640000|2021-12-30 15:54:00|2020.5|2000.5|2020.52|2000.52|2020.52|2000.52|2020.2|2000.2|13
1640879650000|2021-12-30 15:54:10|2020.49|2000.49|2020.59|2000.59|2020.71|2000.71|2020.46|2000.46|17
1640879660000|2021-12-30 15:54:20|2020.58|2000.58|2020.26|2000.26|2020.61|2000.61|2020.26|2000.26|17
1640879670000|2021-12-30 15:54:30|2020.29|2000.29|2020.25|2000.25|2020.29|2000.29|2020.2|2000.2|7
1640879680000|2021-12-30 15:54:40|2019.72|1999.72|2020.43|2000.43|2020.58|2000.58|2019.53|1999.53|12
1640879690000|2021-12-30 15:54:50|2020.49|2000.49|2019.84|1999.84|2020.52|2000.52|2019.81|1999.81|21
1640879700000|2021-12-30 15:55:00|2019.81|1999.81|2018|1998|2019.81|1999.81|2017.6|1997.6|21
1640879710000|2021-12-30 15:55:10|2018.15|1998.15|2018.69|1998.69|2018.79|1998.79|2018.15|1998.15|27
1640879720000|2021-12-30 15:55:20|2018.72|1998.72|2018.59|1998.59|2018.72|1998.72|2017.86|1997.86|21
1640879730000|2021-12-30 15:55:30|2018.57|1998.57|2014.46|1994.46|2018.57|1998.57|2014.42|1994.42|33
1640879740000|2021-12-30 15:55:40|2014.1|1994.1|2015.28|1995.28|2015.35|1995.35|2014.07|1994.07|24
1640879750000|2021-12-30 15:55:50|2015.22|1995.22|2015.23|1995.23|2015.93|1995.93|2014.63|1994.63|33
1640879760000|2021-12-30 15:56:00|2015.32|1995.32|2015.27|1995.27|2015.55|1995.55|2015.16|1995.16|22
1640879770000|2021-12-30 15:56:10|2015.21|1995.21|2015.65|1995.65|2015.65|1995.65|2014.61|1994.61|21
1640879780000|2021-12-30 15:56:20|2015.67|1995.67|2014.31|1994.31|2015.73|1995.73|2014.27|1994.27|31
1640879790000|2021-12-30 15:56:30|2014.27|1994.27|2014.01|1994.01|2014.63|1994.63|2013.99|1993.99|19
1640879800000|2021-12-30 15:56:40|2014.02|1994.02|2013.95|1993.95|2014.06|1994.06|2013.95|1993.95|13
1640879810000|2021-12-30 15:56:50|2014|1994|2013.63|1993.63|2014|1994|2013.56|1993.56|6
1640879820000|2021-12-30 15:57:00|2013.72|1993.72|2014.49|1994.49|2014.52|1994.52|2013.62|1993.62|14
1640879830000|2021-12-30 15:57:10|2014.5|1994.5|2014.72|1994.72|2014.97|1994.97|2014.01|1994.01|25
1640879840000|2021-12-30 15:57:20|2014.6|1994.6|2012.82|1992.82|2014.68|1994.68|2012.77|1992.77|23
1640879850000|2021-12-30 15:57:30|2012.83|1992.83|2013.5|1993.5|2013.52|1993.52|2012.83|1992.83|16
1640879860000|2021-12-30 15:57:40|2013.51|1993.51|2013.53|1993.53|2013.55|1993.55|2013.47|1993.47|10
1640879870000|2021-12-30 15:57:50|2013.52|1993.52|2012.84|1992.84|2013.58|1993.58|2012.84|1992.84|19
1640879880000|2021-12-30 15:58:00|2012.7|1992.7|2012.57|1992.57|2012.7|1992.7|2012.53|1992.53|5
1640879890000|2021-12-30 15:58:10|2012.63|1992.63|2011.13|1991.13|2013.33|1993.33|2011.13|1991.13|17
1640879900000|2021-12-30 15:58:20|2010.95|1990.95|2010.43|1990.43|2010.95|1990.95|2010.15|1990.15|31
1640879910000|2021-12-30 15:58:30|2010.68|1990.68|2011.49|1991.49|2011.67|1991.67|2010.61|1990.61|25
1640879920000|2021-12-30 15:58:40|2011.7|1991.7|2012.5|1992.5|2012.55|1992.55|2011.56|1991.56|29
1640879930000|2021-12-30 15:58:50|2012.49|1992.49|2012.1|1992.1|2012.52|1992.52|2012.07|1992.07|23
1640879940000|2021-12-30 15:59:00|2012.09|1992.09|2010.68|1990.68|2012.34|1992.34|2010.58|1990.58|31
1640879950000|2021-12-30 15:59:10|2010.63|1990.63|2009.45|1989.45|2010.63|1990.63|2008.77|1988.77|22
1640879960000|2021-12-30 15:59:20|2009.43|1989.43|2008.91|1988.91|2009.65|1989.65|2008.69|1988.69|13
1640879970000|2021-12-30 15:59:30|2008.62|1988.62|2008.61|1988.61|2008.62|1988.62|2008.48|1988.48|7
1640879980000|2021-12-30 15:59:40|2008.46|1988.46|2008.85|1988.85|2009.62|1989.62|2007.85|1987.85|16
1640879990000|2021-12-30 15:59:50|2008.79|1988.79|2008.09|1988.09|2008.93|1988.93|2007.78|1987.78|20
1640880000000|2021-12-30 16:00:00|2008.28|1988.28|2010.04|1990.04|2010.59|1990.59|2008.28|1988.28|31
1640880010000|2021-12-30 16:00:10|2010.05|1990.05|2010.58|1990.58|2010.6|1990.6|2009.74|1989.74|25
1640880020000|2021-12-30 16:00:20|2010.6|1990.6|2012.45|1992.45|2012.45|1992.45|2010.5|1990.5|21
1640880030000|2021-12-30 16:00:30|2012.66|1992.66|2013.65|1993.65|2013.71|1993.71|2012.66|1992.66|30
1640880040000|2021-12-30 16:00:40|2013.72|1993.72|2015.15|1995.15|2015.46|1995.46|2013.72|1993.72|32
1640880050000|2021-12-30 16:00:50|2015.12|1995.12|2014.2|1994.2|2015.14|1995.14|2014.2|1994.2|29
1640880060000|2021-12-30 16:01:00|2014.19|1994.19|2012.16|1992.16|2014.21|1994.21|2012|1992|18
1640880070000|2021-12-30 16:01:10|2012.19|1992.19|2012.06|1992.06|2012.21|1992.21|2012.06|1992.06|25
1640880080000|2021-12-30 16:01:20|2012.05|1992.05|2012.68|1992.68|2012.81|1992.81|2011.77|1991.77|25
1640880090000|2021-12-30 16:01:30|2012.67|1992.67|2014.35|1994.35|2014.61|1994.61|2012.59|1992.59|24
1640880100000|2021-12-30 16:01:40|2014.53|1994.53|2015.01|1995.01|2015.01|1995.01|2014.34|1994.34|17
1640880110000|2021-12-30 16:01:50|2014.77|1994.77|2013.97|1993.97|2015.34|1995.34|2013.9|1993.9|31
1640880120000|2021-12-30 16:02:00|2014|1994|2014.36|1994.36|2014.45|1994.45|2013.9|1993.9|21
1640880130000|2021-12-30 16:02:10|2014.32|1994.32|2014.31|1994.31|2014.33|1994.33|2013.73|1993.73|19
1640880140000|2021-12-30 16:02:20|2014.29|1994.29|2011.53|1991.53|2014.48|1994.48|2011.53|1991.53|27
1640880150000|2021-12-30 16:02:30|2011.5|1991.5|2012.41|1992.41|2012.73|1992.73|2011.32|1991.32|33
1640880160000|2021-12-30 16:02:40|2012.26|1992.26|2009.52|1989.52|2012.29|1992.29|2009.52|1989.52|34
1640880170000|2021-12-30 16:02:50|2009.58|1989.58|2007.76|1987.76|2010.41|1990.41|2007|1987|36
1640880180000|2021-12-30 16:03:00|2007.83|1987.83|2007.09|1987.09|2007.83|1987.83|2006.84|1986.84|14
1640880190000|2021-12-30 16:03:10|2007.18|1987.18|2007.34|1987.34|2007.79|1987.79|2007.18|1987.18|30
1640880200000|2021-12-30 16:03:20|2007.33|1987.33|2008.27|1988.27|2008.37|1988.37|2006.38|1986.38|27
1640880210000|2021-12-30 16:03:30|2008.63|1988.63|2011.57|1991.57|2011.6|1991.6|2008.63|1988.63|34
1640880220000|2021-12-30 16:03:40|2011.73|1991.73|2011.66|1991.66|2011.76|1991.76|2010.7|1990.7|31
1640880230000|2021-12-30 16:03:50|2011.76|1991.76|2011.81|1991.81|2011.81|1991.81|2010.81|1990.81|30
1640880240000|2021-12-30 16:04:00|2011.9|1991.9|2011.32|1991.32|2013.66|1993.66|2011.28|1991.28|33
1640880250000|2021-12-30 16:04:10|2011.29|1991.29|2011.37|1991.37|2012.15|1992.15|2011.29|1991.29|30
1640880260000|2021-12-30 16:04:20|2011.27|1991.27|2011.24|1991.24|2011.57|1991.57|2010.91|1990.91|32
1640880270000|2021-12-30 16:04:30|2011.29|1991.29|2010.69|1990.69|2011.29|1991.29|2010.45|1990.45|19
1640880280000|2021-12-30 16:04:40|2010.72|1990.72|2009.84|1989.84|2010.98|1990.98|2009.83|1989.83|33
1640880290000|2021-12-30 16:04:50|2010.02|1990.02|2010.42|1990.42|2010.57|1990.57|2009.88|1989.88|25
1640880300000|2021-12-30 16:05:00|2010.44|1990.44|2011.87|1991.87|2012.29|1992.29|2010.44|1990.44|30
1640880310000|2021-12-30 16:05:10|2011.84|1991.84|2011.9|1991.9|2012|1992|2011.36|1991.36|29
1640880320000|2021-12-30 16:05:20|2011.89|1991.89|2013.58|1993.58|2013.64|1993.64|2011.89|1991.89|22
1640880330000|2021-12-30 16:05:30|2013.59|1993.59|2013.67|1993.67|2013.83|1993.83|2013.42|1993.42|19
1640880340000|2021-12-30 16:05:40|2013.63|1993.63|2013.16|1993.16|2013.63|1993.63|2012.99|1992.99|29
1640880350000|2021-12-30 16:05:50|2013.17|1993.17|2013.52|1993.52|2013.71|1993.71|2012.97|1992.97|30
1640880360000|2021-12-30 16:06:00|2013.48|1993.48|2013.52|1993.52|2013.6|1993.6|2012.97|1992.97|27
1640880370000|2021-12-30 16:06:10|2013.51|1993.51|2013.8|1993.8|2013.82|1993.82|2013.48|1993.48|21
1640880380000|2021-12-30 16:06:20|2013.84|1993.84|2014.31|1994.31|2014.31|1994.31|2013.8|1993.8|14
1640880390000|2021-12-30 16:06:30|2014.34|1994.34|2015.15|1995.15|2015.15|1995.15|2014.33|1994.33|19
1640880400000|2021-12-30 16:06:40|2015.17|1995.17|2015.36|1995.36|2015.36|1995.36|2015.17|1995.17|7
1640880410000|2021-12-30 16:06:50|2015.47|1995.47|2014.15|1994.15|2015.51|1995.51|2014.14|1994.14|11
1640880420000|2021-12-30 16:07:00|2014.1|1994.1|2013.51|1993.51|2014.14|1994.14|2012.86|1992.86|25
1640880430000|2021-12-30 16:07:10|2013.55|1993.55|2014.94|1994.94|2015.04|1995.04|2013.55|1993.55|14
1640880440000|2021-12-30 16:07:20|2015.34|1995.34|2017.11|1997.11|2017.11|1997.11|2015.3|1995.3|12
1640880450000|2021-12-30 16:07:30|2017.03|1997.03|2016.44|1996.44|2017.03|1997.03|2016.31|1996.31|12
1640880460000|2021-12-30 16:07:40|2016.46|1996.46|2017.5|1997.5|2017.5|1997.5|2016.46|1996.46|16
1640880470000|2021-12-30 16:07:50|2017.35|1997.35|2016.49|1996.49|2017.51|1997.51|2016.04|1996.04|32
1640880480000|2021-12-30 16:08:00|2016.3|1996.3|2016.82|1996.82|2017.4|1997.4|2016.3|1996.3|25
1640880490000|2021-12-30 16:08:10|2016.84|1996.84|2017.46|1997.46|2017.47|1997.47|2016.84|1996.84|3
1640880500000|2021-12-30 16:08:20|2017.49|1997.49|2017.04|1997.04|2017.49|1997.49|2017.04|1997.04|6
1640880510000|2021-12-30 16:08:30|2017.06|1997.06|2017.44|1997.44|2017.48|1997.48|2016.7|1996.7|13
1640880520000|2021-12-30 16:08:40|2017.4|1997.4|2017.4|1997.4|2017.4|1997.4|2017.27|1997.27|3
1640880530000|2021-12-30 16:08:50|2017.43|1997.43|2014.94|1994.94|2017.43|1997.43|2014.92|1994.92|29
1640880540000|2021-12-30 16:09:00|2014.99|1994.99|2015.38|1995.38|2015.56|1995.56|2014.47|1994.47|21
1640880550000|2021-12-30 16:09:10|2015.37|1995.37|2015.61|1995.61|2015.61|1995.61|2015.37|1995.37|10
1640880560000|2021-12-30 16:09:20|2015.58|1995.58|2015.23|1995.23|2015.64|1995.64|2014.8|1994.8|15
1640880570000|2021-12-30 16:09:30|2015.29|1995.29|2015.55|1995.55|2015.55|1995.55|2014.95|1994.95|24
1640880580000|2021-12-30 16:09:40|2015.56|1995.56|2015.79|1995.79|2016.51|1996.51|2015.51|1995.51|24
1640880590000|2021-12-30 16:09:50|2015.8|1995.8|2016.4|1996.4|2016.45|1996.45|2015.8|1995.8|15
1640880600000|2021-12-30 16:10:00|2016.38|1996.38|2015.4|1995.4|2016.38|1996.38|2015.37|1995.37|25
1640880610000|2021-12-30 16:10:10|2015.42|1995.42|2015.81|1995.81|2015.81|1995.81|2015.42|1995.42|21
1640880620000|2021-12-30 16:10:20|2015.83|1995.83|2016.34|1996.34|2016.39|1996.39|2015.83|1995.83|14
1640880630000|2021-12-30 16:10:30|2016.41|1996.41|2016.6|1996.6|2016.6|1996.6|2016.39|1996.39|7
1640880640000|2021-12-30 16:10:40|2016.65|1996.65|2016.66|1996.66|2016.68|1996.68|2016.61|1996.61|4
1640880650000|2021-12-30 16:10:50|2016.52|1996.52|2015.63|1995.63|2016.52|1996.52|2015.58|1995.58|26
1640880660000|2021-12-30 16:11:00|2015.57|1995.57|2016.55|1996.55|2016.55|1996.55|2015.54|1995.54|19
1640880670000|2021-12-30 16:11:10|2016.56|1996.56|2015.7|1995.7|2016.63|1996.63|2015.38|1995.38|9
1640880680000|2021-12-30 16:11:20|2015.31|1995.31|2015.53|1995.53|2015.53|1995.53|2014.37|1994.37|37
1640880690000|2021-12-30 16:11:30|2015.55|1995.55|2016.46|1996.46|2016.47|1996.47|2015.55|1995.55|21
1640880700000|2021-12-30 16:11:40|2016.47|1996.47|2016.53|1996.53|2016.53|1996.53|2015.85|1995.85|29
1640880710000|2021-12-30 16:11:50|2016.46|1996.46|2015.71|1995.71|2016.49|1996.49|2015.71|1995.71|18
1640880720000|2021-12-30 16:12:00|2015.66|1995.66|2015.74|1995.74|2015.99|1995.99|2015.66|1995.66|21
1640880730000|2021-12-30 16:12:10|2015.67|1995.67|2016.38|1996.38|2016.39|1996.39|2015.67|1995.67|19
1640880740000|2021-12-30 16:12:20|2016.41|1996.41|2016.26|1996.26|2016.43|1996.43|2016.26|1996.26|12
1640880750000|2021-12-30 16:12:30|2016.29|1996.29|2016.42|1996.42|2016.45|1996.45|2016.29|1996.29|22
1640880760000|2021-12-30 16:12:40|2016.43|1996.43|2016.54|1996.54|2016.55|1996.55|2016.42|1996.42|15
1640880770000|2021-12-30 16:12:50|2016.71|1996.71|2017.39|1997.39|2017.97|1997.97|2016.71|1996.71|27
1640880780000|2021-12-30 16:13:00|2017.4|1997.4|2017.52|1997.52|2017.7|1997.7|2017.4|1997.4|11
1640880790000|2021-12-30 16:13:10|2017.5|1997.5|2017.68|1997.68|2017.68|1997.68|2017.49|1997.49|4
1640880800000|2021-12-30 16:13:20|2018.03|1998.03|2019.46|1999.46|2019.46|1999.46|2018.03|1998.03|28
1640880810000|2021-12-30 16:13:30|2019.47|1999.47|2019.64|1999.64|2019.81|1999.81|2019.41|1999.41|24
1640880820000|2021-12-30 16:13:40|2019.6|1999.6|2019.17|1999.17|2019.6|1999.6|2019.01|1999.01|21
1640880830000|2021-12-30 16:13:50|2019.11|1999.11|2019.07|1999.07|2019.19|1999.19|2019.06|1999.06|12
1640880840000|2021-12-30 16:14:00|2018.99|1998.99|2019.87|1999.87|2019.87|1999.87|2018.75|1998.75|27
1640880850000|2021-12-30 16:14:10|2019.9|1999.9|2020.56|2000.56|2020.59|2000.59|2019.75|1999.75|25
1640880860000|2021-12-30 16:14:20|2020.55|2000.55|2021.48|2001.48|2021.48|2001.48|2020.43|2000.43|25
1640880870000|2021-12-30 16:14:30|2021.7|2001.7|2021.49|2001.49|2022.21|2002.21|2021.47|2001.47|22
1640880880000|2021-12-30 16:14:40|2021.52|2001.52|2021.49|2001.49|2021.55|2001.55|2021.46|2001.46|22
1640880890000|2021-12-30 16:14:50|2021.54|2001.54|2021.53|2001.53|2021.56|2001.56|2021.46|2001.46|18
1640880900000|2021-12-30 16:15:00|2021.54|2001.54|2021.5|2001.5|2021.56|2001.56|2021.44|2001.44|16
1640880910000|2021-12-30 16:15:10|2021.87|2001.87|2021.65|2001.65|2021.87|2001.87|2021.62|2001.62|15
1640880920000|2021-12-30 16:15:20|2021.62|2001.62|2020.47|2000.47|2021.62|2001.62|2020.17|2000.17|23
1640880930000|2021-12-30 16:15:30|2020.48|2000.48|2020.68|2000.68|2020.68|2000.68|2020.48|2000.48|7
1640880940000|2021-12-30 16:15:40|2020.61|2000.61|2020.49|2000.49|2020.61|2000.61|2020.47|2000.47|5
1640880950000|2021-12-30 16:15:50|2020.5|2000.5|2020.52|2000.52|2020.69|2000.69|2020.5|2000.5|9
1640880960000|2021-12-30 16:16:00|2020.48|2000.48|2020.52|2000.52|2020.58|2000.58|2020.45|2000.45|11
1640880970000|2021-12-30 16:16:10|2020.57|2000.57|2021.28|2001.28|2021.3|2001.3|2020.57|2000.57|6
1640880980000|2021-12-30 16:16:20|2021.17|2001.17|2021.37|2001.37|2021.42|2001.42|2020.73|2000.73|10
1640880990000|2021-12-30 16:16:30|2021.45|2001.45|2021.62|2001.62|2021.75|2001.75|2021.45|2001.45|31
1640881000000|2021-12-30 16:16:40|2021.63|2001.63|2022.26|2002.26|2022.3|2002.3|2021.56|2001.56|27
1640881010000|2021-12-30 16:16:50|2022.31|2002.31|2022.46|2002.46|2022.49|2002.49|2022.29|2002.29|7
1640881020000|2021-12-30 16:17:00|2022.42|2002.42|2022.65|2002.65|2022.73|2002.73|2022.42|2002.42|7
1640881030000|2021-12-30 16:17:10|2022.61|2002.61|2021.93|2001.93|2022.75|2002.75|2021.84|2001.84|21
1640881040000|2021-12-30 16:17:20|2021.86|2001.86|2021.61|2001.61|2021.95|2001.95|2021.39|2001.39|22
1640881050000|2021-12-30 16:17:30|2021.52|2001.52|2020.68|2000.68|2021.52|2001.52|2020.58|2000.58|26
1640881060000|2021-12-30 16:17:40|2020.63|2000.63|2021.19|2001.19|2021.19|2001.19|2019.74|1999.74|32
1640881070000|2021-12-30 16:17:50|2021.17|2001.17|2021.41|2001.41|2021.41|2001.41|2020.87|2000.87|29
1640881080000|2021-12-30 16:18:00|2021.38|2001.38|2021.48|2001.48|2021.49|2001.49|2021.1|2001.1|25
1640881090000|2021-12-30 16:18:10|2021.47|2001.47|2020.55|2000.55|2021.48|2001.48|2020.54|2000.54|24
1640881100000|2021-12-30 16:18:20|2020.54|2000.54|2020.56|2000.56|2020.57|2000.57|2020.52|2000.52|20
1640881110000|2021-12-30 16:18:30|2020.55|2000.55|2020.68|2000.68|2020.79|2000.79|2020.52|2000.52|23
1640881120000|2021-12-30 16:18:40|2020.59|2000.59|2020.62|2000.62|2020.81|2000.81|2020.56|2000.56|30
1640881130000|2021-12-30 16:18:50|2020.61|2000.61|2020.64|2000.64|2020.79|2000.79|2020.46|2000.46|16
1640881140000|2021-12-30 16:19:00|2020.62|2000.62|2020.63|2000.63|2020.69|2000.69|2020.5|2000.5|18
1640881150000|2021-12-30 16:19:10|2020.62|2000.62|2020.56|2000.56|2020.62|2000.62|2020.51|2000.51|9
1640881160000|2021-12-30 16:19:20|2020.57|2000.57|2021.35|2001.35|2021.36|2001.36|2020.56|2000.56|20
1640881170000|2021-12-30 16:19:30|2021.41|2001.41|2024.11|2004.11|2024.11|2004.11|2021.41|2001.41|17
1640881180000|2021-12-30 16:19:40|2024.12|2004.12|2024.15|2004.15|2024.15|2004.15|2024.08|2004.08|9
1640881190000|2021-12-30 16:19:50|2024.12|2004.12|2024.12|2004.12|2024.12|2004.12|2024.12|2004.12|1
1640881200000|2021-12-30 16:20:00|2024.14|2004.14|2024.3|2004.3|2024.3|2004.3|2024.14|2004.14|2
1640881210000|2021-12-30 16:20:10|2024.29|2004.29|2024.58|2004.58|2024.58|2004.58|2023.96|2003.96|12
1640881220000|2021-12-30 16:20:20|2024.53|2004.53|2026.32|2006.32|2026.35|2006.35|2024.53|2004.53|19
1640881230000|2021-12-30 16:20:30|2026.28|2006.28|2027.38|2007.38|2027.41|2007.41|2026.22|2006.22|28
1640881240000|2021-12-30 16:20:40|2027.35|2007.35|2026.68|2006.68|2027.35|2007.35|2026.59|2006.59|14
1640881250000|2021-12-30 16:20:50|2026.69|2006.69|2026.13|2006.13|2026.71|2006.71|2026.13|2006.13|25
1640881260000|2021-12-30 16:21:00|2026.21|2006.21|2025.72|2005.72|2026.25|2006.25|2025.61|2005.61|19
1640881270000|2021-12-30 16:21:10|2025.67|2005.67|2025.76|2005.76|2025.76|2005.76|2025.63|2005.63|16
1640881280000|2021-12-30 16:21:20|2025.77|2005.77|2025.64|2005.64|2025.92|2005.92|2025.58|2005.58|19
1640881290000|2021-12-30 16:21:30|2025.44|2005.44|2024.48|2004.48|2025.59|2005.59|2024.44|2004.44|23
1640881300000|2021-12-30 16:21:40|2024.28|2004.28|2022.6|2002.6|2024.28|2004.28|2022.57|2002.57|25
1640881310000|2021-12-30 16:21:50|2022.59|2002.59|2021.3|2001.3|2022.7|2002.7|2021.21|2001.21|29
1640881320000|2021-12-30 16:22:00|2021.33|2001.33|2021.46|2001.46|2021.46|2001.46|2021.21|2001.21|18
1640881330000|2021-12-30 16:22:10|2021.44|2001.44|2022.57|2002.57|2022.57|2002.57|2021.41|2001.41|24
1640881340000|2021-12-30 16:22:20|2022.56|2002.56|2022.06|2002.06|2022.71|2002.71|2022|2002|22
1640881350000|2021-12-30 16:22:30|2022.03|2002.03|2022.17|2002.17|2022.19|2002.19|2022.03|2002.03|14
1640881360000|2021-12-30 16:22:40|2022.15|2002.15|2021.92|2001.92|2022.18|2002.18|2021.92|2001.92|17
1640881370000|2021-12-30 16:22:50|2021.95|2001.95|2019.74|1999.74|2022.42|2002.42|2019.74|1999.74|32
1640881380000|2021-12-30 16:23:00|2019.63|1999.63|2019.36|1999.36|2019.71|1999.71|2018.91|1998.91|26
1640881390000|2021-12-30 16:23:10|2019.39|1999.39|2020.61|2000.61|2020.68|2000.68|2019.35|1999.35|21
1640881400000|2021-12-30 16:23:20|2020.79|2000.79|2020.51|2000.51|2020.99|2000.99|2020.46|2000.46|18
1640881410000|2021-12-30 16:23:30|2020.52|2000.52|2020.49|2000.49|2020.52|2000.52|2019.77|1999.77|14
1640881420000|2021-12-30 16:23:40|2020.47|2000.47|2020.45|2000.45|2020.49|2000.49|2019.97|1999.97|15
1640881430000|2021-12-30 16:23:50|2020.51|2000.51|2020.33|2000.33|2020.54|2000.54|2020.14|2000.14|26
1640881440000|2021-12-30 16:24:00|2020.3|2000.3|2019.52|1999.52|2020.3|2000.3|2019.34|1999.34|11
1640881450000|2021-12-30 16:24:10|2019.28|1999.28|2019.51|1999.51|2019.51|1999.51|2018.88|1998.88|12
1640881460000|2021-12-30 16:24:20|2019.48|1999.48|2019.12|1999.12|2019.53|1999.53|2019.12|1999.12|9
1640881470000|2021-12-30 16:24:30|2019.53|1999.53|2019.53|1999.53|2019.67|1999.67|2019.53|1999.53|10
1640881480000|2021-12-30 16:24:40|2019.48|1999.48|2019.55|1999.55|2019.6|1999.6|2019.25|1999.25|12
1640881490000|2021-12-30 16:24:50|2019.53|1999.53|2019.53|1999.53|2019.64|1999.64|2019.48|1999.48|14
1640881500000|2021-12-30 16:25:00|2019.55|1999.55|2019.97|1999.97|2020.58|2000.58|2019.55|1999.55|28
1640881510000|2021-12-30 16:25:10|2019.96|1999.96|2019.77|1999.77|2019.96|1999.96|2019.76|1999.76|19
1640881520000|2021-12-30 16:25:20|2019.83|1999.83|2019.02|1999.02|2019.83|1999.83|2019.02|1999.02|13
1640881530000|2021-12-30 16:25:30|2018.96|1998.96|2018.26|1998.26|2018.96|1998.96|2018.26|1998.26|26
1640881540000|2021-12-30 16:25:40|2018.24|1998.24|2016.75|1996.75|2018.24|1998.24|2016.71|1996.71|26
1640881550000|2021-12-30 16:25:50|2016.78|1996.78|2017.95|1997.95|2017.95|1997.95|2016.78|1996.78|27
1640881560000|2021-12-30 16:26:00|2017.98|1997.98|2017.6|1997.6|2018.26|1998.26|2017.58|1997.58|25
1640881570000|2021-12-30 16:26:10|2017.59|1997.59|2018.49|1998.49|2018.72|1998.72|2017.53|1997.53|29
1640881580000|2021-12-30 16:26:20|2018.46|1998.46|2018.38|1998.38|2018.6|1998.6|2018.38|1998.38|27
1640881590000|2021-12-30 16:26:30|2018.37|1998.37|2018.5|1998.5|2018.5|1998.5|2017.99|1997.99|21
1640881600000|2021-12-30 16:26:40|2018.49|1998.49|2018.45|1998.45|2018.5|1998.5|2018.44|1998.44|11
1640881610000|2021-12-30 16:26:50|2018.47|1998.47|2018.44|1998.44|2018.49|1998.49|2018.44|1998.44|6
1640881620000|2021-12-30 16:27:00|2018.45|1998.45|2018.52|1998.52|2018.52|1998.52|2018.45|1998.45|3
1640881630000|2021-12-30 16:27:10|2018.6|1998.6|2019.49|1999.49|2019.51|1999.51|2018.52|1998.52|22
1640881640000|2021-12-30 16:27:20|2019.46|1999.46|2018.84|1998.84|2019.49|1999.49|2018.77|1998.77|25
1640881650000|2021-12-30 16:27:30|2018.86|1998.86|2019.5|1999.5|2019.54|1999.54|2018.86|1998.86|22
1640881660000|2021-12-30 16:27:40|2019.49|1999.49|2019.58|1999.58|2019.58|1999.58|2019.49|1999.49|5
1640881670000|2021-12-30 16:27:50|2019.57|1999.57|2020.42|2000.42|2020.52|2000.52|2019.57|1999.57|13
1640881680000|2021-12-30 16:28:00|2020.4|2000.4|2020.47|2000.47|2020.65|2000.65|2020.33|2000.33|21
1640881690000|2021-12-30 16:28:10|2020.53|2000.53|2020.78|2000.78|2021.01|2001.01|2020.53|2000.53|24
1640881700000|2021-12-30 16:28:20|2020.8|2000.8|2021.53|2001.53|2021.53|2001.53|2020.61|2000.61|24
1640881710000|2021-12-30 16:28:30|2021.6|2001.6|2021.69|2001.69|2021.71|2001.71|2021.52|2001.52|21
1640881720000|2021-12-30 16:28:40|2021.59|2001.59|2021.77|2001.77|2021.85|2001.85|2021.54|2001.54|24
1640881730000|2021-12-30 16:28:50|2021.76|2001.76|2020.93|2000.93|2021.76|2001.76|2020.52|2000.52|29
1640881740000|2021-12-30 16:29:00|2020.96|2000.96|2020.13|2000.13|2020.96|2000.96|2020.02|2000.02|32
1640881750000|2021-12-30 16:29:10|2020.1|2000.1|2019.92|1999.92|2020.24|2000.24|2019.72|1999.72|26
1640881760000|2021-12-30 16:29:20|2019.74|1999.74|2019.63|1999.63|2019.76|1999.76|2019.14|1999.14|27
1640881770000|2021-12-30 16:29:30|2019.37|1999.37|2019.67|1999.67|2019.76|1999.76|2019.37|1999.37|17
1640881780000|2021-12-30 16:29:40|2019.76|1999.76|2019.64|1999.64|2019.85|1999.85|2019.59|1999.59|25
1640881790000|2021-12-30 16:29:50|2019.65|1999.65|2019.38|1999.38|2019.66|1999.66|2019.16|1999.16|27
1640881800000|2021-12-30 16:30:00|2019.39|1999.39|2022.49|2002.49|2023.22|2003.22|2019.37|1999.37|37
1640881810000|2021-12-30 16:30:10|2022.52|2002.52|2024.6|2004.6|2024.69|2004.69|2022.52|2002.52|36
1640881820000|2021-12-30 16:30:20|2024.51|2004.51|2025.43|2005.43|2025.56|2005.56|2024.51|2004.51|36
1640881830000|2021-12-30 16:30:30|2025.44|2005.44|2028.51|2008.51|2028.65|2008.65|2025.44|2005.44|35
1640881840000|2021-12-30 16:30:40|2028.48|2008.48|2027.81|2007.81|2028.51|2008.51|2027.76|2007.76|34
1640881850000|2021-12-30 16:30:50|2027.96|2007.96|2026.08|2006.08|2027.96|2007.96|2025.83|2005.83|31
1640881860000|2021-12-30 16:31:00|2026.13|2006.13|2026.74|2006.74|2027.32|2007.32|2026.06|2006.06|30
1640881870000|2021-12-30 16:31:10|2026.76|2006.76|2026.99|2006.99|2027.97|2007.97|2026.73|2006.73|27
1640881880000|2021-12-30 16:31:20|2026.93|2006.93|2026.54|2006.54|2026.93|2006.93|2026.52|2006.52|23
1640881890000|2021-12-30 16:31:30|2026.55|2006.55|2025.75|2005.75|2026.59|2006.59|2025.75|2005.75|24
1640881900000|2021-12-30 16:31:40|2025.74|2005.74|2025.36|2005.36|2025.75|2005.75|2025.2|2005.2|11
1640881910000|2021-12-30 16:31:50|2025.38|2005.38|2025.63|2005.63|2025.63|2005.63|2025.35|2005.35|11
1640881920000|2021-12-30 16:32:00|2025.56|2005.56|2027.99|2007.99|2027.99|2007.99|2025.52|2005.52|19
1640881930000|2021-12-30 16:32:10|2028.03|2008.03|2027.29|2007.29|2028.06|2008.06|2027.23|2007.23|14
1640881940000|2021-12-30 16:32:20|2027.25|2007.25|2027.34|2007.34|2027.35|2007.35|2027.25|2007.25|8
1640881950000|2021-12-30 16:32:30|2027.26|2007.26|2027.39|2007.39|2027.42|2007.42|2027.26|2007.26|14
1640881960000|2021-12-30 16:32:40|2027.38|2007.38|2026.25|2006.25|2027.38|2007.38|2026.25|2006.25|24
1640881970000|2021-12-30 16:32:50|2026.26|2006.26|2025.57|2005.57|2026.26|2006.26|2025.56|2005.56|15
1640881980000|2021-12-30 16:33:00|2025.56|2005.56|2025.61|2005.61|2025.66|2005.66|2025.5|2005.5|11
1640881990000|2021-12-30 16:33:10|2025.66|2005.66|2025.62|2005.62|2025.92|2005.92|2025.56|2005.56|12
1640882000000|2021-12-30 16:33:20|2025.6|2005.6|2025.56|2005.56|2025.61|2005.61|2025.53|2005.53|6
1640882010000|2021-12-30 16:33:30|2025.68|2005.68|2027.87|2007.87|2028.57|2008.57|2025.68|2005.68|29
1640882020000|2021-12-30 16:33:40|2027.69|2007.69|2027.83|2007.83|2028.22|2008.22|2027.56|2007.56|28
1640882030000|2021-12-30 16:33:50|2027.82|2007.82|2028.44|2008.44|2028.44|2008.44|2027.65|2007.65|28
1640882040000|2021-12-30 16:34:00|2028.52|2008.52|2028.81|2008.81|2029.35|2009.35|2028.5|2008.5|21
1640882050000|2021-12-30 16:34:10|2028.84|2008.84|2027.81|2007.81|2028.87|2008.87|2027.46|2007.46|24
1640882060000|2021-12-30 16:34:20|2027.71|2007.71|2027.98|2007.98|2027.98|2007.98|2027.71|2007.71|4
1640882070000|2021-12-30 16:34:30|2027.97|2007.97|2028.19|2008.19|2028.19|2008.19|2027.65|2007.65|9
1640882080000|2021-12-30 16:34:40|2028.21|2008.21|2028.44|2008.44|2028.44|2008.44|2028.13|2008.13|10
1640882090000|2021-12-30 16:34:50|2028.26|2008.26|2027.89|2007.89|2028.34|2008.34|2027.8|2007.8|16
1640882100000|2021-12-30 16:35:00|2028.51|2008.51|2028.92|2008.92|2029.28|2009.28|2028.41|2008.41|20
1640882110000|2021-12-30 16:35:10|2028.91|2008.91|2029.28|2009.28|2029.36|2009.36|2028.76|2008.76|21
1640882120000|2021-12-30 16:35:20|2029.31|2009.31|2028.71|2008.71|2029.47|2009.47|2028.71|2008.71|27
1640882130000|2021-12-30 16:35:30|2028.78|2008.78|2028.5|2008.5|2028.86|2008.86|2028.4|2008.4|27
1640882140000|2021-12-30 16:35:40|2028.53|2008.53|2028.53|2008.53|2028.57|2008.57|2028.49|2008.49|7
1640882150000|2021-12-30 16:35:50|2028.51|2008.51|2028.09|2008.09|2028.51|2008.51|2027.93|2007.93|20
1640882160000|2021-12-30 16:36:00|2028.04|2008.04|2029.15|2009.15|2029.16|2009.16|2028.04|2008.04|18
1640882170000|2021-12-30 16:36:10|2029.49|2009.49|2030.54|2010.54|2030.73|2010.73|2029.49|2009.49|33
1640882180000|2021-12-30 16:36:20|2030.5|2010.5|2029.62|2009.62|2030.53|2010.53|2029.55|2009.55|27
1640882190000|2021-12-30 16:36:30|2029.72|2009.72|2029.83|2009.83|2029.83|2009.83|2029.48|2009.48|21
1640882200000|2021-12-30 16:36:40|2029.9|2009.9|2030.4|2010.4|2030.43|2010.43|2029.9|2009.9|17
1640882210000|2021-12-30 16:36:50|2030.42|2010.42|2030.66|2010.66|2031.54|2011.54|2030.41|2010.41|32
1640882220000|2021-12-30 16:37:00|2030.65|2010.65|2032.77|2012.77|2032.77|2012.77|2030.5|2010.5|37
1640882230000|2021-12-30 16:37:10|2032.78|2012.78|2033.63|2013.63|2034.04|2014.04|2032.78|2012.78|21
1640882240000|2021-12-30 16:37:20|2033.58|2013.58|2033.23|2013.23|2033.58|2013.58|2032.08|2012.08|27
1640882250000|2021-12-30 16:37:30|2033.17|2013.17|2033.02|2013.02|2033.28|2013.28|2032.72|2012.72|34
1640882260000|2021-12-30 16:37:40|2032.8|2012.8|2033.53|2013.53|2033.68|2013.68|2032.8|2012.8|30
1640882270000|2021-12-30 16:37:50|2033.59|2013.59|2032.72|2012.72|2033.62|2013.62|2031.36|2011.36|34
1640882280000|2021-12-30 16:38:00|2033|2013|2032.88|2012.88|2033.76|2013.76|2032.74|2012.74|30
1640882290000|2021-12-30 16:38:10|2032.77|2012.77|2033.3|2013.3|2033.3|2013.3|2032.24|2012.24|28
1640882300000|2021-12-30 16:38:20|2033.24|2013.24|2033.14|2013.14|2033.3|2013.3|2032.85|2012.85|27
1640882310000|2021-12-30 16:38:30|2033.13|2013.13|2034.6|2014.6|2034.64|2014.64|2033.13|2013.13|29
1640882320000|2021-12-30 16:38:40|2034.65|2014.65|2035.79|2015.79|2035.96|2015.96|2034.65|2014.65|21
1640882330000|2021-12-30 16:38:50|2035.86|2015.86|2035.7|2015.7|2035.91|2015.91|2035.58|2015.58|16
1640882340000|2021-12-30 16:39:00|2035.71|2015.71|2035.82|2015.82|2036|2016|2035.61|2015.61|22
1640882350000|2021-12-30 16:39:10|2035.81|2015.81|2035.46|2015.46|2035.81|2015.81|2035.38|2015.38|24
1640882360000|2021-12-30 16:39:20|2035.51|2015.51|2035.99|2015.99|2036.02|2016.02|2035.49|2015.49|21
1640882370000|2021-12-30 16:39:30|2035.96|2015.96|2035.97|2015.97|2036.27|2016.27|2035.92|2015.92|25
1640882380000|2021-12-30 16:39:40|2036|2016|2035.92|2015.92|2036|2016|2035.92|2015.92|11
1640882390000|2021-12-30 16:39:50|2035.88|2015.88|2036.06|2016.06|2036.06|2016.06|2035.63|2015.63|16
1640882400000|2021-12-30 16:40:00|2036.25|2016.25|2038.41|2018.41|2038.53|2018.53|2036.24|2016.24|16
1640882410000|2021-12-30 16:40:10|2038.53|2018.53|2037.87|2017.87|2038.55|2018.55|2037.62|2017.62|31
1640882420000|2021-12-30 16:40:20|2038.48|2018.48|2037.91|2017.91|2038.97|2018.97|2037.91|2017.91|29
1640882430000|2021-12-30 16:40:30|2037.9|2017.9|2036.81|2016.81|2037.9|2017.9|2036.81|2016.81|24
1640882440000|2021-12-30 16:40:40|2036.89|2016.89|2035.67|2015.67|2036.98|2016.98|2035.34|2015.34|23
1640882450000|2021-12-30 16:40:50|2035.68|2015.68|2035.8|2015.8|2035.93|2015.93|2035.16|2015.16|28
1640882460000|2021-12-30 16:41:00|2035.81|2015.81|2035.84|2015.84|2035.88|2015.88|2035.51|2015.51|29
1640882470000|2021-12-30 16:41:10|2035.81|2015.81|2035.71|2015.71|2035.88|2015.88|2035.66|2015.66|22
1640882480000|2021-12-30 16:41:20|2035.69|2015.69|2035.89|2015.89|2036.35|2016.35|2035.63|2015.63|30
1640882490000|2021-12-30 16:41:30|2035.83|2015.83|2035.38|2015.38|2035.83|2015.83|2035.29|2015.29|27
1640882500000|2021-12-30 16:41:40|2035.37|2015.37|2034.51|2014.51|2035.37|2015.37|2034.39|2014.39|30
1640882510000|2021-12-30 16:41:50|2034.59|2014.59|2034.09|2014.09|2034.95|2014.95|2034.08|2014.08|25
1640882520000|2021-12-30 16:42:00|2033.98|2013.98|2032.9|2012.9|2033.98|2013.98|2032.9|2012.9|11
1640882530000|2021-12-30 16:42:10|2032.92|2012.92|2032.64|2012.64|2032.92|2012.92|2032.48|2012.48|9
1640882540000|2021-12-30 16:42:20|2032.59|2012.59|2032.5|2012.5|2032.59|2012.59|2031.93|2011.93|24
1640882550000|2021-12-30 16:42:30|2032.57|2012.57|2032.3|2012.3|2032.57|2012.57|2032.13|2012.13|27
1640882560000|2021-12-30 16:42:40|2032.25|2012.25|2032.7|2012.7|2032.7|2012.7|2032.2|2012.2|17
1640882570000|2021-12-30 16:42:50|2032.69|2012.69|2032.68|2012.68|2032.7|2012.7|2032.63|2012.63|17
1640882580000|2021-12-30 16:43:00|2032.69|2012.69|2030.76|2010.76|2033.57|2013.57|2030.68|2010.68|35
1640882590000|2021-12-30 16:43:10|2030.68|2010.68|2031.54|2011.54|2031.54|2011.54|2030.64|2010.64|33
1640882600000|2021-12-30 16:43:20|2031.55|2011.55|2031.97|2011.97|2031.97|2011.97|2031.11|2011.11|27
1640882610000|2021-12-30 16:43:30|2031.91|2011.91|2032.92|2012.92|2032.92|2012.92|2031.91|2011.91|26
1640882620000|2021-12-30 16:43:40|2032.61|2012.61|2034.52|2014.52|2034.52|2014.52|2032.61|2012.61|29
1640882630000|2021-12-30 16:43:50|2034.47|2014.47|2033.16|2013.16|2034.71|2014.71|2033.16|2013.16|19
1640882640000|2021-12-30 16:44:00|2033.21|2013.21|2033.48|2013.48|2033.48|2013.48|2032.99|2012.99|20
1640882650000|2021-12-30 16:44:10|2033.44|2013.44|2033.44|2013.44|2033.47|2013.47|2033.43|2013.43|7
1640882680000|2021-12-30 16:44:40|2033.4|2013.4|2032.54|2012.54|2033.4|2013.4|2032.49|2012.49|17
1640882690000|2021-12-30 16:44:50|2032.55|2012.55|2033.11|2013.11|2033.35|2013.35|2032.51|2012.51|27
1640882700000|2021-12-30 16:45:00|2033.12|2013.12|2031.96|2011.96|2033.12|2013.12|2031.96|2011.96|28
1640882710000|2021-12-30 16:45:10|2032.01|2012.01|2032.49|2012.49|2032.6|2012.6|2031.89|2011.89|34
1640882720000|2021-12-30 16:45:20|2032.5|2012.5|2033.53|2013.53|2033.53|2013.53|2032.47|2012.47|31
1640882730000|2021-12-30 16:45:30|2033.51|2013.51|2033.64|2013.64|2034.07|2014.07|2033.51|2013.51|22
1640882740000|2021-12-30 16:45:40|2033.58|2013.58|2033.37|2013.37|2033.64|2013.64|2033|2013|34
1640882750000|2021-12-30 16:45:50|2033.4|2013.4|2032.99|2012.99|2033.46|2013.46|2032.94|2012.94|14
1640882760000|2021-12-30 16:46:00|2032.91|2012.91|2033.1|2013.1|2033.5|2013.5|2032.91|2012.91|16
1640882770000|2021-12-30 16:46:10|2033.08|2013.08|2032.93|2012.93|2033.16|2013.16|2032.93|2012.93|7
1640882780000|2021-12-30 16:46:20|2032.9|2012.9|2032.22|2012.22|2032.9|2012.9|2031.74|2011.74|14
1640882790000|2021-12-30 16:46:30|2032.28|2012.28|2031.64|2011.64|2032.28|2012.28|2031.56|2011.56|20
1640882800000|2021-12-30 16:46:40|2031.65|2011.65|2031.65|2011.65|2031.65|2011.65|2031.47|2011.47|24
1640882810000|2021-12-30 16:46:50|2031.64|2011.64|2033.13|2013.13|2033.13|2013.13|2031.64|2011.64|31
1640882820000|2021-12-30 16:47:00|2033.14|2013.14|2033.45|2013.45|2033.49|2013.49|2032.87|2012.87|15
1640882830000|2021-12-30 16:47:10|2033.46|2013.46|2033.38|2013.38|2033.49|2013.49|2033.33|2013.33|11
1640882840000|2021-12-30 16:47:20|2033.39|2013.39|2033.65|2013.65|2033.65|2013.65|2032.74|2012.74|20
1640882850000|2021-12-30 16:47:30|2033.66|2013.66|2033.41|2013.41|2033.86|2013.86|2033.41|2013.41|21
1640882860000|2021-12-30 16:47:40|2033.45|2013.45|2033.01|2013.01|2033.45|2013.45|2032.96|2012.96|23
1640882870000|2021-12-30 16:47:50|2033.03|2013.03|2032.39|2012.39|2033.04|2013.04|2032.35|2012.35|21
1640882880000|2021-12-30 16:48:00|2032.41|2012.41|2031.31|2011.31|2032.5|2012.5|2031.31|2011.31|29
1640882890000|2021-12-30 16:48:10|2031.33|2011.33|2031.74|2011.74|2031.81|2011.81|2031.3|2011.3|21
1640882900000|2021-12-30 16:48:20|2031.73|2011.73|2031.68|2011.68|2031.81|2011.81|2031.66|2011.66|15
1640882910000|2021-12-30 16:48:30|2031.66|2011.66|2030.94|2010.94|2031.8|2011.8|2030.68|2010.68|15
1640882920000|2021-12-30 16:48:40|2030.9|2010.9|2031.43|2011.43|2031.47|2011.47|2030.9|2010.9|19
1640882930000|2021-12-30 16:48:50|2031.47|2011.47|2031.56|2011.56|2031.6|2011.6|2031.42|2011.42|18
1640882940000|2021-12-30 16:49:00|2031.61|2011.61|2030.95|2010.95|2031.61|2011.61|2030.8|2010.8|14
1640882950000|2021-12-30 16:49:10|2030.93|2010.93|2030.39|2010.39|2030.93|2010.93|2029.89|2009.89|15
1640882960000|2021-12-30 16:49:20|2030.15|2010.15|2030.64|2010.64|2030.65|2010.65|2029.5|2009.5|22
1640882970000|2021-12-30 16:49:30|2030.63|2010.63|2032.48|2012.48|2032.48|2012.48|2030.42|2010.42|22
1640882980000|2021-12-30 16:49:40|2032.73|2012.73|2037.03|2017.03|2038.14|2018.14|2032.73|2012.73|32
1640882990000|2021-12-30 16:49:50|2036.59|2016.59|2036.44|2016.44|2037.14|2017.14|2036.38|2016.38|34
1640883000000|2021-12-30 16:50:00|2036.45|2016.45|2037.13|2017.13|2037.24|2017.24|2036.45|2016.45|30
1640883010000|2021-12-30 16:50:10|2037.14|2017.14|2037.21|2017.21|2037.79|2017.79|2036.86|2016.86|30
1640883020000|2021-12-30 16:50:20|2037.35|2017.35|2037.98|2017.98|2038.24|2018.24|2037|2017|23
1640883030000|2021-12-30 16:50:30|2038.04|2018.04|2038.27|2018.27|2038.27|2018.27|2037.89|2017.89|14
1640883040000|2021-12-30 16:50:40|2038.3|2018.3|2037.09|2017.09|2038.3|2018.3|2037.09|2017.09|34
1640883050000|2021-12-30 16:50:50|2037.12|2017.12|2036.28|2016.28|2037.15|2017.15|2036.19|2016.19|24
1640883060000|2021-12-30 16:51:00|2035.84|2015.84|2035|2015|2035.84|2015.84|2034.69|2014.69|22
1640883070000|2021-12-30 16:51:10|2035.04|2015.04|2035.41|2015.41|2035.9|2015.9|2035.04|2015.04|27
1640883080000|2021-12-30 16:51:20|2035.37|2015.37|2034.62|2014.62|2035.37|2015.37|2034.48|2014.48|13
1640883090000|2021-12-30 16:51:30|2033.93|2013.93|2033.38|2013.38|2033.93|2013.93|2032.84|2012.84|29
1640883100000|2021-12-30 16:51:40|2033.42|2013.42|2033.41|2013.41|2033.51|2013.51|2033.4|2013.4|7
1640883110000|2021-12-30 16:51:50|2033.46|2013.46|2033.53|2013.53|2033.68|2013.68|2033.13|2013.13|21
1640883120000|2021-12-30 16:52:00|2033.47|2013.47|2036.23|2016.23|2036.23|2016.23|2033.47|2013.47|26
1640883130000|2021-12-30 16:52:10|2036.22|2016.22|2036.66|2016.66|2036.72|2016.72|2036.15|2016.15|23
1640883140000|2021-12-30 16:52:20|2036.68|2016.68|2037.57|2017.57|2037.62|2017.62|2036.5|2016.5|21
1640883150000|2021-12-30 16:52:30|2037.62|2017.62|2037.46|2017.46|2037.67|2017.67|2037.46|2017.46|13
1640883160000|2021-12-30 16:52:40|2037.49|2017.49|2036.86|2016.86|2037.55|2017.55|2036.86|2016.86|19
1640883170000|2021-12-30 16:52:50|2036.87|2016.87|2036.96|2016.96|2037.53|2017.53|2036.87|2016.87|20
1640883180000|2021-12-30 16:53:00|2037.01|2017.01|2036.12|2016.12|2037.05|2017.05|2036.12|2016.12|23
1640883190000|2021-12-30 16:53:10|2035.93|2015.93|2034.56|2014.56|2035.97|2015.97|2034.56|2014.56|23
1640883200000|2021-12-30 16:53:20|2034.57|2014.57|2033.66|2013.66|2034.66|2014.66|2033.49|2013.49|20
1640883210000|2021-12-30 16:53:30|2033.67|2013.67|2036.53|2016.53|2037.04|2017.04|2033.65|2013.65|22
1640883220000|2021-12-30 16:53:40|2036.5|2016.5|2036.9|2016.9|2037.62|2017.62|2036.5|2016.5|19
1640883230000|2021-12-30 16:53:50|2037.01|2017.01|2036.8|2016.8|2037.25|2017.25|2036.4|2016.4|20
1640883240000|2021-12-30 16:54:00|2036.56|2016.56|2034.75|2014.75|2036.56|2016.56|2034.75|2014.75|23
1640883250000|2021-12-30 16:54:10|2034.82|2014.82|2035.36|2015.36|2035.36|2015.36|2034.77|2014.77|8
1640883260000|2021-12-30 16:54:20|2035.42|2015.42|2035.51|2015.51|2035.54|2015.54|2035.36|2015.36|7
1640883270000|2021-12-30 16:54:30|2035.5|2015.5|2035.49|2015.49|2035.5|2015.5|2035.42|2015.42|4
1640883280000|2021-12-30 16:54:40|2035.13|2015.13|2034.41|2014.41|2035.13|2015.13|2033.76|2013.76|30
1640883290000|2021-12-30 16:54:50|2035.47|2015.47|2034.37|2014.37|2035.54|2015.54|2034.03|2014.03|17
1640883300000|2021-12-30 16:55:00|2034.93|2014.93|2034.84|2014.84|2035.25|2015.25|2034.83|2014.83|13
1640883310000|2021-12-30 16:55:10|2034.73|2014.73|2034.67|2014.67|2034.78|2014.78|2034.49|2014.49|18
1640883320000|2021-12-30 16:55:20|2034.7|2014.7|2034.02|2014.02|2034.79|2014.79|2034.02|2014.02|18
1640883330000|2021-12-30 16:55:30|2033.93|2013.93|2033.94|2013.94|2033.94|2013.94|2033.83|2013.83|9
1640883340000|2021-12-30 16:55:40|2033.96|2013.96|2034.84|2014.84|2035.26|2015.26|2033.85|2013.85|19
1640883350000|2021-12-30 16:55:50|2034.83|2014.83|2034.86|2014.86|2034.86|2014.86|2034.77|2014.77|10
1640883360000|2021-12-30 16:56:00|2034.91|2014.91|2035.5|2015.5|2035.65|2015.65|2034.79|2014.79|17
1640883370000|2021-12-30 16:56:10|2035.54|2015.54|2035.13|2015.13|2035.54|2015.54|2035.03|2015.03|27
1640883380000|2021-12-30 16:56:20|2035.12|2015.12|2035.12|2015.12|2035.17|2015.17|2034.78|2014.78|14
1640883390000|2021-12-30 16:56:30|2035.1|2015.1|2034.68|2014.68|2035.16|2015.16|2034.03|2014.03|19
1640883400000|2021-12-30 16:56:40|2034.6|2014.6|2034.48|2014.48|2034.6|2014.6|2033.61|2013.61|20
1640883410000|2021-12-30 16:56:50|2033.95|2013.95|2034.56|2014.56|2034.56|2014.56|2033.95|2013.95|4
1640883420000|2021-12-30 16:57:00|2034.58|2014.58|2033.77|2013.77|2034.58|2014.58|2033.56|2013.56|16
1640883430000|2021-12-30 16:57:10|2033.61|2013.61|2034.34|2014.34|2034.34|2014.34|2033.56|2013.56|10
1640883440000|2021-12-30 16:57:20|2034.45|2014.45|2034.28|2014.28|2034.46|2014.46|2034.05|2014.05|13
1640883450000|2021-12-30 16:57:30|2034.27|2014.27|2033.87|2013.87|2034.31|2014.31|2033.87|2013.87|7
1640883460000|2021-12-30 16:57:40|2033.92|2013.92|2032.78|2012.78|2033.92|2013.92|2032.78|2012.78|20
1640883470000|2021-12-30 16:57:50|2032.81|2012.81|2032.38|2012.38|2032.85|2012.85|2032.38|2012.38|13
1640883480000|2021-12-30 16:58:00|2032.37|2012.37|2033.99|2013.99|2034.06|2014.06|2032.37|2012.37|27
1640883490000|2021-12-30 16:58:10|2034|2014|2033.41|2013.41|2034|2014|2033|2013|21
1640883500000|2021-12-30 16:58:20|2033.48|2013.48|2032.98|2012.98|2033.48|2013.48|2032.98|2012.98|14
1640883510000|2021-12-30 16:58:30|2032.93|2012.93|2031.8|2011.8|2032.93|2012.93|2031.8|2011.8|12
1640883520000|2021-12-30 16:58:40|2031.94|2011.94|2030.6|2010.6|2031.94|2011.94|2030.6|2010.6|15
1640883530000|2021-12-30 16:58:50|2030.5|2010.5|2030.51|2010.51|2030.64|2010.64|2029.65|2009.65|21
1640883540000|2021-12-30 16:59:00|2030.46|2010.46|2031.37|2011.37|2031.39|2011.39|2030.46|2010.46|16
1640883550000|2021-12-30 16:59:10|2031.38|2011.38|2031.46|2011.46|2031.46|2011.46|2030.71|2010.71|21
1640883560000|2021-12-30 16:59:20|2031.48|2011.48|2034.02|2014.02|2034.02|2014.02|2031.46|2011.46|25
1640883570000|2021-12-30 16:59:30|2034.01|2014.01|2033.88|2013.88|2034.2|2014.2|2033.75|2013.75|17
1640883580000|2021-12-30 16:59:40|2033.54|2013.54|2032.87|2012.87|2034.11|2014.11|2032.86|2012.86|29
1640883590000|2021-12-30 16:59:50|2032.56|2012.56|2032.75|2012.75|2032.91|2012.91|2032.4|2012.4|13
1640883600000|2021-12-30 17:00:00|2032.76|2012.76|2033.86|2013.86|2034.5|2014.5|2032.76|2012.76|31
1640883610000|2021-12-30 17:00:10|2033.88|2013.88|2034.06|2014.06|2034.09|2014.09|2033.77|2013.77|18
1640883620000|2021-12-30 17:00:20|2033.62|2013.62|2033.57|2013.57|2033.72|2013.72|2033.48|2013.48|17
1640883630000|2021-12-30 17:00:30|2033.7|2013.7|2033.79|2013.79|2033.79|2013.79|2033.56|2013.56|12
1640883640000|2021-12-30 17:00:40|2033.81|2013.81|2032.33|2012.33|2034.17|2014.17|2031.92|2011.92|26
1640883650000|2021-12-30 17:00:50|2031.91|2011.91|2033.38|2013.38|2033.45|2013.45|2031.63|2011.63|21
1640883660000|2021-12-30 17:01:00|2033.17|2013.17|2034.49|2014.49|2034.57|2014.57|2032.99|2012.99|24
1640883670000|2021-12-30 17:01:10|2034.46|2014.46|2032.5|2012.5|2034.46|2014.46|2032.5|2012.5|28
1640883680000|2021-12-30 17:01:20|2032.58|2012.58|2033.3|2013.3|2033.3|2013.3|2032.16|2012.16|15
1640883690000|2021-12-30 17:01:30|2033.32|2013.32|2033.36|2013.36|2033.51|2013.51|2032.71|2012.71|18
1640883700000|2021-12-30 17:01:40|2033.34|2013.34|2030.92|2010.92|2033.36|2013.36|2030.92|2010.92|28
1640883710000|2021-12-30 17:01:50|2030.66|2010.66|2029.43|2009.43|2030.66|2010.66|2029.39|2009.39|15
1640883720000|2021-12-30 17:02:00|2029.44|2009.44|2028.49|2008.49|2029.73|2009.73|2028.49|2008.49|10
1640883730000|2021-12-30 17:02:10|2028.27|2008.27|2026.03|2006.03|2028.27|2008.27|2025.97|2005.97|24
1640883740000|2021-12-30 17:02:20|2026.06|2006.06|2026.04|2006.04|2026.07|2006.07|2025.46|2005.46|28
1640883750000|2021-12-30 17:02:30|2026.05|2006.05|2027.07|2007.07|2027.07|2007.07|2025.97|2005.97|16
1640883760000|2021-12-30 17:02:40|2027.08|2007.08|2026.81|2006.81|2027.49|2007.49|2026.69|2006.69|24
1640883770000|2021-12-30 17:02:50|2026.9|2006.9|2026.91|2006.91|2027.08|2007.08|2026.67|2006.67|16
1640883780000|2021-12-30 17:03:00|2026.9|2006.9|2026.82|2006.82|2026.9|2006.9|2026.82|2006.82|7
1640883790000|2021-12-30 17:03:10|2026.85|2006.85|2028.33|2008.33|2028.47|2008.47|2026.85|2006.85|18
1640883800000|2021-12-30 17:03:20|2028.36|2008.36|2028.15|2008.15|2028.42|2008.42|2027.97|2007.97|19
1640883810000|2021-12-30 17:03:30|2028.13|2008.13|2027.7|2007.7|2028.13|2008.13|2027.7|2007.7|19
1640883820000|2021-12-30 17:03:40|2027.59|2007.59|2027.28|2007.28|2027.71|2007.71|2027.17|2007.17|15
1640883830000|2021-12-30 17:03:50|2027.23|2007.23|2027.28|2007.28|2027.32|2007.32|2027.22|2007.22|14
1640883840000|2021-12-30 17:04:00|2027.3|2007.3|2026.45|2006.45|2027.3|2007.3|2026.45|2006.45|16
1640883850000|2021-12-30 17:04:10|2026.47|2006.47|2026.68|2006.68|2026.81|2006.81|2026.47|2006.47|13
1640883860000|2021-12-30 17:04:20|2026.61|2006.61|2026.61|2006.61|2026.68|2006.68|2026.6|2006.6|7
1640883870000|2021-12-30 17:04:30|2026.62|2006.62|2027.46|2007.46|2027.53|2007.53|2026.61|2006.61|14
1640883880000|2021-12-30 17:04:40|2027.44|2007.44|2027|2007|2027.62|2007.62|2027|2007|8
1640883890000|2021-12-30 17:04:50|2027.06|2007.06|2026.96|2006.96|2027.5|2007.5|2026.82|2006.82|18
1640883900000|2021-12-30 17:05:00|2026.92|2006.92|2026.73|2006.73|2027.14|2007.14|2026.69|2006.69|13
1640883910000|2021-12-30 17:05:10|2026.75|2006.75|2026.57|2006.57|2026.77|2006.77|2026.43|2006.43|17
1640883920000|2021-12-30 17:05:20|2026.44|2006.44|2026.46|2006.46|2026.7|2006.7|2026.37|2006.37|22
1640883930000|2021-12-30 17:05:30|2026.5|2006.5|2026.56|2006.56|2026.56|2006.56|2026.5|2006.5|5
1640883940000|2021-12-30 17:05:40|2026.47|2006.47|2026.57|2006.57|2026.7|2006.7|2026.47|2006.47|16
1640883950000|2021-12-30 17:05:50|2026.58|2006.58|2026.57|2006.57|2026.83|2006.83|2026.5|2006.5|16
1640883960000|2021-12-30 17:06:00|2026.55|2006.55|2026.11|2006.11|2026.55|2006.55|2026.11|2006.11|12
1640883970000|2021-12-30 17:06:10|2026.23|2006.23|2027.43|2007.43|2027.43|2007.43|2026.23|2006.23|11
1640883980000|2021-12-30 17:06:20|2027.44|2007.44|2027.5|2007.5|2027.5|2007.5|2027.43|2007.43|10
1640883990000|2021-12-30 17:06:30|2027.49|2007.49|2028.37|2008.37|2028.4|2008.4|2027.46|2007.46|16
1640884000000|2021-12-30 17:06:40|2028.38|2008.38|2029.35|2009.35|2029.35|2009.35|2028.38|2008.38|9
1640884010000|2021-12-30 17:06:50|2029.36|2009.36|2029.5|2009.5|2029.71|2009.71|2029.36|2009.36|14
1640884020000|2021-12-30 17:07:00|2029.58|2009.58|2029.48|2009.48|2029.58|2009.58|2029.44|2009.44|8
1640884030000|2021-12-30 17:07:10|2029.49|2009.49|2030|2010|2030.31|2010.31|2029.49|2009.49|15
1640884040000|2021-12-30 17:07:20|2030.06|2010.06|2030.48|2010.48|2030.52|2010.52|2030|2010|12
1640884050000|2021-12-30 17:07:30|2030.57|2010.57|2030.57|2010.57|2030.6|2010.6|2030.52|2010.52|10
1640884060000|2021-12-30 17:07:40|2030.6|2010.6|2029.55|2009.55|2030.6|2010.6|2029.55|2009.55|23
1640884070000|2021-12-30 17:07:50|2029.56|2009.56|2029.53|2009.53|2029.61|2009.61|2029.51|2009.51|10
1640884080000|2021-12-30 17:08:00|2029.52|2009.52|2029.56|2009.56|2029.75|2009.75|2029.52|2009.52|9
1640884090000|2021-12-30 17:08:10|2029.6|2009.6|2029.79|2009.79|2029.85|2009.85|2029.6|2009.6|7
1640884100000|2021-12-30 17:08:20|2029.77|2009.77|2029.7|2009.7|2029.98|2009.98|2029.7|2009.7|4
1640884110000|2021-12-30 17:08:30|2029.96|2009.96|2029.64|2009.64|2029.96|2009.96|2029.55|2009.55|16
1640884120000|2021-12-30 17:08:40|2029.7|2009.7|2029.55|2009.55|2029.7|2009.7|2029.55|2009.55|12
1640884130000|2021-12-30 17:08:50|2029.21|2009.21|2029.44|2009.44|2029.46|2009.46|2028.92|2008.92|20
1640884140000|2021-12-30 17:09:00|2029.41|2009.41|2029.46|2009.46|2029.53|2009.53|2029.41|2009.41|10
1640884150000|2021-12-30 17:09:10|2029.48|2009.48|2029.37|2009.37|2029.57|2009.57|2029.37|2009.37|10
1640884160000|2021-12-30 17:09:20|2029.13|2009.13|2028.38|2008.38|2029.15|2009.15|2028.29|2008.29|21
1640884170000|2021-12-30 17:09:30|2028.41|2008.41|2028.41|2008.41|2028.41|2008.41|2028.4|2008.4|3
1640884180000|2021-12-30 17:09:40|2028.39|2008.39|2028.21|2008.21|2028.59|2008.59|2028.12|2008.12|16
1640884190000|2021-12-30 17:09:50|2027.62|2007.62|2027.36|2007.36|2027.69|2007.69|2027.27|2007.27|30
1640884200000|2021-12-30 17:10:00|2027.33|2007.33|2026.43|2006.43|2027.33|2007.33|2026.3|2006.3|21
1640884210000|2021-12-30 17:10:10|2026.86|2006.86|2027.02|2007.02|2027.02|2007.02|2026.74|2006.74|14
1640884220000|2021-12-30 17:10:20|2027.03|2007.03|2027.53|2007.53|2027.53|2007.53|2026.51|2006.51|24
1640884230000|2021-12-30 17:10:30|2027.46|2007.46|2027.48|2007.48|2027.68|2007.68|2027.46|2007.46|5
1640884240000|2021-12-30 17:10:40|2027.7|2007.7|2027.63|2007.63|2027.78|2007.78|2027.63|2007.63|13
1640884250000|2021-12-30 17:10:50|2027.61|2007.61|2027.62|2007.62|2027.98|2007.98|2027.5|2007.5|25
1640884260000|2021-12-30 17:11:00|2027.49|2007.49|2027.43|2007.43|2027.49|2007.49|2027.43|2007.43|3
1640884270000|2021-12-30 17:11:10|2027.28|2007.28|2026.98|2006.98|2027.28|2007.28|2026.98|2006.98|6
1640884280000|2021-12-30 17:11:20|2026.87|2006.87|2026.52|2006.52|2026.87|2006.87|2026.52|2006.52|20
1640884290000|2021-12-30 17:11:30|2026.59|2006.59|2026.42|2006.42|2026.59|2006.59|2026.4|2006.4|9
1640884300000|2021-12-30 17:11:40|2026.64|2006.64|2026.28|2006.28|2026.66|2006.66|2026.28|2006.28|9
1640884310000|2021-12-30 17:11:50|2026.42|2006.42|2027.23|2007.23|2027.23|2007.23|2026.42|2006.42|16
1640884320000|2021-12-30 17:12:00|2027.06|2007.06|2026.89|2006.89|2027.06|2007.06|2026.85|2006.85|20
1640884330000|2021-12-30 17:12:10|2026.88|2006.88|2026.9|2006.9|2027.32|2007.32|2026.87|2006.87|24
1640884340000|2021-12-30 17:12:20|2026.91|2006.91|2027.61|2007.61|2027.61|2007.61|2026.91|2006.91|5
1640884350000|2021-12-30 17:12:30|2027.67|2007.67|2027.77|2007.77|2028.45|2008.45|2027.57|2007.57|21
1640884360000|2021-12-30 17:12:40|2027.82|2007.82|2027.77|2007.77|2027.82|2007.82|2027.75|2007.75|3
1640884370000|2021-12-30 17:12:50|2027.76|2007.76|2026.81|2006.81|2027.76|2007.76|2026.81|2006.81|22
1640884380000|2021-12-30 17:13:00|2026.76|2006.76|2026.75|2006.75|2026.76|2006.76|2026.6|2006.6|4
1640884390000|2021-12-30 17:13:10|2026.74|2006.74|2026.75|2006.75|2026.75|2006.75|2026.74|2006.74|2
1640884400000|2021-12-30 17:13:20|2026.7|2006.7|2025.54|2005.54|2026.7|2006.7|2025.54|2005.54|19
1640884410000|2021-12-30 17:13:30|2025.52|2005.52|2025.86|2005.86|2025.89|2005.89|2025.15|2005.15|26
1640884420000|2021-12-30 17:13:40|2025.87|2005.87|2026.39|2006.39|2026.41|2006.41|2025.74|2005.74|20
1640884430000|2021-12-30 17:13:50|2026.07|2006.07|2025.93|2005.93|2026.11|2006.11|2025.93|2005.93|21
1640884440000|2021-12-30 17:14:00|2025.94|2005.94|2026.14|2006.14|2026.17|2006.17|2025.94|2005.94|12
1640884450000|2021-12-30 17:14:10|2026.13|2006.13|2027.61|2007.61|2027.74|2007.74|2026.13|2006.13|17
1640884460000|2021-12-30 17:14:20|2027.6|2007.6|2027.6|2007.6|2027.77|2007.77|2027.6|2007.6|10
1640884470000|2021-12-30 17:14:30|2027.76|2007.76|2028.51|2008.51|2028.65|2008.65|2027.6|2007.6|20
1640884480000|2021-12-30 17:14:40|2028.34|2008.34|2027.17|2007.17|2028.34|2008.34|2027.17|2007.17|33
1640884490000|2021-12-30 17:14:50|2027.09|2007.09|2027.72|2007.72|2027.89|2007.89|2026.76|2006.76|15
1640884500000|2021-12-30 17:15:00|2028.19|2008.19|2026.07|2006.07|2028.24|2008.24|2026.01|2006.01|32
1640884510000|2021-12-30 17:15:10|2025.98|2005.98|2024.99|2004.99|2025.98|2005.98|2024.89|2004.89|17
1640884520000|2021-12-30 17:15:20|2024.96|2004.96|2025.47|2005.47|2025.56|2005.56|2024.7|2004.7|14
1640884530000|2021-12-30 17:15:30|2025.41|2005.41|2025.38|2005.38|2025.47|2005.47|2025.38|2005.38|9
1640884540000|2021-12-30 17:15:40|2025.43|2005.43|2025.43|2005.43|2025.48|2005.48|2025.43|2005.43|7
1640884550000|2021-12-30 17:15:50|2025.47|2005.47|2025.49|2005.49|2025.49|2005.49|2025.43|2005.43|6
1640884560000|2021-12-30 17:16:00|2025.45|2005.45|2025.04|2005.04|2025.45|2005.45|2025.04|2005.04|11
1640884570000|2021-12-30 17:16:10|2024.78|2004.78|2024.69|2004.69|2024.78|2004.78|2024.69|2004.69|3
1640884580000|2021-12-30 17:16:20|2024.71|2004.71|2024.56|2004.56|2024.71|2004.71|2024.56|2004.56|6
1640884590000|2021-12-30 17:16:30|2024.36|2004.36|2023.74|2003.74|2024.36|2004.36|2023.58|2003.58|14
1640884600000|2021-12-30 17:16:40|2023.37|2003.37|2024.4|2004.4|2024.4|2004.4|2022.77|2002.77|14
1640884610000|2021-12-30 17:16:50|2024.46|2004.46|2024.99|2004.99|2025.43|2005.43|2024.45|2004.45|21
1640884620000|2021-12-30 17:17:00|2024.87|2004.87|2024.93|2004.93|2025.14|2005.14|2024.85|2004.85|19
1640884630000|2021-12-30 17:17:10|2024.92|2004.92|2025.03|2005.03|2025.03|2005.03|2024.91|2004.91|4
1640884640000|2021-12-30 17:17:20|2024.77|2004.77|2024.63|2004.63|2024.77|2004.77|2024.57|2004.57|14
1640884650000|2021-12-30 17:17:30|2024.58|2004.58|2024.45|2004.45|2024.69|2004.69|2024.22|2004.22|22
1640884660000|2021-12-30 17:17:40|2023.96|2003.96|2024.28|2004.28|2024.35|2004.35|2023.64|2003.64|20
1640884670000|2021-12-30 17:17:50|2024.51|2004.51|2024.46|2004.46|2024.51|2004.51|2024.44|2004.44|4
1640884680000|2021-12-30 17:18:00|2024.49|2004.49|2023.6|2003.6|2024.49|2004.49|2023.6|2003.6|9
1640884690000|2021-12-30 17:18:10|2023.64|2003.64|2022.59|2002.59|2023.64|2003.64|2022.51|2002.51|16
1640884700000|2021-12-30 17:18:20|2022.47|2002.47|2022.47|2002.47|2022.59|2002.59|2022.47|2002.47|3
1640884710000|2021-12-30 17:18:30|2022.48|2002.48|2022.61|2002.61|2022.61|2002.61|2022.48|2002.48|4
1640884720000|2021-12-30 17:18:40|2022.6|2002.6|2023.42|2003.42|2023.6|2003.6|2022.59|2002.59|20
1640884730000|2021-12-30 17:18:50|2023.14|2003.14|2023.7|2003.7|2023.74|2003.74|2022.99|2002.99|31
1640884740000|2021-12-30 17:19:00|2023.66|2003.66|2023.62|2003.62|2023.71|2003.71|2023.62|2003.62|13
1640884750000|2021-12-30 17:19:10|2023.66|2003.66|2023.63|2003.63|2023.66|2003.66|2023.6|2003.6|7
1640884760000|2021-12-30 17:19:20|2023.62|2003.62|2024.57|2004.57|2024.72|2004.72|2023.48|2003.48|15
1640884770000|2021-12-30 17:19:30|2025.27|2005.27|2025.03|2005.03|2025.42|2005.42|2024.99|2004.99|13
1640884780000|2021-12-30 17:19:40|2025.05|2005.05|2024.62|2004.62|2025.05|2005.05|2024.59|2004.59|24
1640884790000|2021-12-30 17:19:50|2024.58|2004.58|2024.54|2004.54|2024.88|2004.88|2024.5|2004.5|15
1640884800000|2021-12-30 17:20:00|2024.52|2004.52|2023.62|2003.62|2024.63|2004.63|2023.62|2003.62|14
1640884810000|2021-12-30 17:20:10|2023.7|2003.7|2023.56|2003.56|2023.7|2003.7|2023.51|2003.51|11
1640884820000|2021-12-30 17:20:20|2023.66|2003.66|2023.02|2003.02|2023.81|2003.81|2023.02|2003.02|18
1640884830000|2021-12-30 17:20:30|2022.89|2002.89|2023.6|2003.6|2023.6|2003.6|2022.86|2002.86|11
1640884840000|2021-12-30 17:20:40|2023.53|2003.53|2023.68|2003.68|2023.85|2003.85|2023.47|2003.47|11
1640884850000|2021-12-30 17:20:50|2023.58|2003.58|2023.58|2003.58|2023.58|2003.58|2023.58|2003.58|1
1640884860000|2021-12-30 17:21:00|2023.68|2003.68|2027.06|2007.06|2027.06|2007.06|2023.68|2003.68|18
1640884870000|2021-12-30 17:21:10|2027.12|2007.12|2028.14|2008.14|2028.27|2008.27|2027.11|2007.11|23
1640884880000|2021-12-30 17:21:20|2028.25|2008.25|2029.4|2009.4|2029.89|2009.89|2028.25|2008.25|14
1640884890000|2021-12-30 17:21:30|2029.41|2009.41|2029.28|2009.28|2029.41|2009.41|2028.95|2008.95|13
1640884900000|2021-12-30 17:21:40|2029.17|2009.17|2029.15|2009.15|2029.4|2009.4|2029.11|2009.11|12
1640884910000|2021-12-30 17:21:50|2028.99|2008.99|2028.42|2008.42|2029.04|2009.04|2028.42|2008.42|11
1640884920000|2021-12-30 17:22:00|2027.37|2007.37|2030.72|2010.72|2030.85|2010.85|2027.37|2007.37|22
1640884930000|2021-12-30 17:22:10|2030.69|2010.69|2030.61|2010.61|2031.05|2011.05|2030.38|2010.38|10
1640884940000|2021-12-30 17:22:20|2030.5|2010.5|2030.45|2010.45|2030.88|2010.88|2030.45|2010.45|8
1640884950000|2021-12-30 17:22:30|2030.49|2010.49|2032.15|2012.15|2032.15|2012.15|2030.42|2010.42|18
1640884960000|2021-12-30 17:22:40|2032.3|2012.3|2033|2013|2033.19|2013.19|2032.28|2012.28|23
1640884970000|2021-12-30 17:22:50|2032.91|2012.91|2032.51|2012.51|2032.91|2012.91|2032.27|2012.27|22
1640884980000|2021-12-30 17:23:00|2032.57|2012.57|2032.46|2012.46|2032.63|2012.63|2032.35|2012.35|22
1640884990000|2021-12-30 17:23:10|2032.44|2012.44|2031.69|2011.69|2032.44|2012.44|2031.61|2011.61|26
1640885000000|2021-12-30 17:23:20|2031.86|2011.86|2031.52|2011.52|2031.86|2011.86|2031.52|2011.52|15
1640885010000|2021-12-30 17:23:30|2031.56|2011.56|2032.18|2012.18|2032.27|2012.27|2031.44|2011.44|12
1640885020000|2021-12-30 17:23:40|2032.3|2012.3|2031.77|2011.77|2032.56|2012.56|2031.7|2011.7|18
1640885030000|2021-12-30 17:23:50|2032|2012|2032.05|2012.05|2032.54|2012.54|2031.73|2011.73|28
1640885040000|2021-12-30 17:24:00|2032.16|2012.16|2032.46|2012.46|2032.46|2012.46|2032.16|2012.16|20
1640885050000|2021-12-30 17:24:10|2032.44|2012.44|2032.46|2012.46|2032.46|2012.46|2032.42|2012.42|4
1640885060000|2021-12-30 17:24:20|2032.47|2012.47|2032.46|2012.46|2032.47|2012.47|2032.32|2012.32|12
1640885070000|2021-12-30 17:24:30|2032.5|2012.5|2032.56|2012.56|2032.59|2012.59|2032.43|2012.43|15
1640885080000|2021-12-30 17:24:40|2032.6|2012.6|2032.59|2012.59|2032.63|2012.63|2032.54|2012.54|6
1640885090000|2021-12-30 17:24:50|2032.63|2012.63|2031.88|2011.88|2032.63|2012.63|2031.8|2011.8|13
1640885100000|2021-12-30 17:25:00|2031.87|2011.87|2032.1|2012.1|2032.41|2012.41|2031.78|2011.78|16
1640885110000|2021-12-30 17:25:10|2032|2012|2032.57|2012.57|2032.61|2012.61|2032|2012|15
1640885120000|2021-12-30 17:25:20|2032.6|2012.6|2032.58|2012.58|2032.6|2012.6|2032.45|2012.45|10
1640885130000|2021-12-30 17:25:30|2032.55|2012.55|2031.55|2011.55|2032.55|2012.55|2031.26|2011.26|27
1640885140000|2021-12-30 17:25:40|2031.57|2011.57|2032.5|2012.5|2032.59|2012.59|2031.3|2011.3|15
1640885150000|2021-12-30 17:25:50|2032.74|2012.74|2034.52|2014.52|2034.55|2014.55|2032.54|2012.54|21
1640885160000|2021-12-30 17:26:00|2034.56|2014.56|2034.64|2014.64|2035|2015|2034.55|2014.55|23
1640885170000|2021-12-30 17:26:10|2034.61|2014.61|2035.62|2015.62|2035.62|2015.62|2034.47|2014.47|25
1640885180000|2021-12-30 17:26:20|2035.63|2015.63|2036.46|2016.46|2036.46|2016.46|2035.62|2015.62|13
1640885190000|2021-12-30 17:26:30|2036.45|2016.45|2036.08|2016.08|2036.45|2016.45|2036.08|2016.08|7
1640885200000|2021-12-30 17:26:40|2036.12|2016.12|2036.29|2016.29|2036.38|2016.38|2036.12|2016.12|7
1640885210000|2021-12-30 17:26:50|2036.27|2016.27|2035.9|2015.9|2036.36|2016.36|2035.9|2015.9|9
1640885220000|2021-12-30 17:27:00|2036.03|2016.03|2038.85|2018.85|2039.89|2019.89|2036.03|2016.03|27
1640885230000|2021-12-30 17:27:10|2038.86|2018.86|2037.55|2017.55|2038.86|2018.86|2037.11|2017.11|34
1640885240000|2021-12-30 17:27:20|2037.6|2017.6|2036.81|2016.81|2037.76|2017.76|2036.8|2016.8|26
1640885250000|2021-12-30 17:27:30|2036.82|2016.82|2036.57|2016.57|2036.99|2016.99|2035.99|2015.99|19
1640885260000|2021-12-30 17:27:40|2036.59|2016.59|2036.52|2016.52|2036.74|2016.74|2036.51|2016.51|6
1640885270000|2021-12-30 17:27:50|2036.69|2016.69|2036.61|2016.61|2036.69|2016.69|2035.98|2015.98|18
1640885280000|2021-12-30 17:28:00|2036.59|2016.59|2035.24|2015.24|2036.6|2016.6|2035.09|2015.09|22
1640885290000|2021-12-30 17:28:10|2034.94|2014.94|2034.45|2014.45|2035.76|2015.76|2034.4|2014.4|25
1640885300000|2021-12-30 17:28:20|2034.57|2014.57|2036.25|2016.25|2036.35|2016.35|2034.55|2014.55|19
1640885310000|2021-12-30 17:28:30|2036.37|2016.37|2036.31|2016.31|2036.44|2016.44|2035.73|2015.73|19
1640885320000|2021-12-30 17:28:40|2036.25|2016.25|2036.47|2016.47|2036.52|2016.52|2036.24|2016.24|20
1640885330000|2021-12-30 17:28:50|2036.48|2016.48|2037.2|2017.2|2037.2|2017.2|2036.48|2016.48|16
1640885340000|2021-12-30 17:29:00|2037.38|2017.38|2037.32|2017.32|2037.38|2017.38|2037.29|2017.29|7
1640885350000|2021-12-30 17:29:10|2037.33|2017.33|2037.51|2017.51|2038.05|2018.05|2037.33|2017.33|12
1640885360000|2021-12-30 17:29:20|2037.61|2017.61|2037.27|2017.27|2038.03|2018.03|2037.27|2017.27|14
1640885370000|2021-12-30 17:29:30|2037.34|2017.34|2034.87|2014.87|2037.35|2017.35|2034.87|2014.87|28
1640885380000|2021-12-30 17:29:40|2034.88|2014.88|2035.53|2015.53|2035.55|2015.55|2034.88|2014.88|23
1640885390000|2021-12-30 17:29:50|2035.49|2015.49|2035.56|2015.56|2035.61|2015.61|2035.39|2015.39|12
1640885400000|2021-12-30 17:30:00|2035.57|2015.57|2035.87|2015.87|2036.02|2016.02|2035.54|2015.54|18
1640885410000|2021-12-30 17:30:10|2036.34|2016.34|2034.09|2014.09|2036.34|2016.34|2034|2014|29
1640885420000|2021-12-30 17:30:20|2034.07|2014.07|2034.67|2014.67|2034.79|2014.79|2033.99|2013.99|27
1640885430000|2021-12-30 17:30:30|2034.74|2014.74|2034.95|2014.95|2035.23|2015.23|2034.55|2014.55|13
1640885440000|2021-12-30 17:30:40|2034.94|2014.94|2035.07|2015.07|2035.09|2015.09|2034.85|2014.85|18
1640885450000|2021-12-30 17:30:50|2035.06|2015.06|2033.77|2013.77|2035.08|2015.08|2033.7|2013.7|25
1640885460000|2021-12-30 17:31:00|2033.76|2013.76|2033.26|2013.26|2033.76|2013.76|2033.25|2013.25|23
1640885470000|2021-12-30 17:31:10|2033.24|2013.24|2032.05|2012.05|2033.24|2013.24|2032.05|2012.05|29
1640885480000|2021-12-30 17:31:20|2032.06|2012.06|2032.64|2012.64|2032.73|2012.73|2032.06|2012.06|28
1640885490000|2021-12-30 17:31:30|2032.7|2012.7|2032.39|2012.39|2032.75|2012.75|2032.32|2012.32|24
1640885500000|2021-12-30 17:31:40|2032.41|2012.41|2031.49|2011.49|2032.45|2012.45|2031.43|2011.43|24
1640885510000|2021-12-30 17:31:50|2031.51|2011.51|2031.05|2011.05|2031.57|2011.57|2031.05|2011.05|20
1640885520000|2021-12-30 17:32:00|2031.06|2011.06|2030.79|2010.79|2031.07|2011.07|2030.47|2010.47|13
1640885530000|2021-12-30 17:32:10|2030.46|2010.46|2030.52|2010.52|2030.67|2010.67|2030.46|2010.46|5
1640885540000|2021-12-30 17:32:20|2030.65|2010.65|2030.65|2010.65|2030.79|2010.79|2030.52|2010.52|19
1640885550000|2021-12-30 17:32:30|2030.69|2010.69|2030.59|2010.59|2030.73|2010.73|2030.59|2010.59|14
1640885560000|2021-12-30 17:32:40|2030.67|2010.67|2030.72|2010.72|2030.76|2010.76|2030.67|2010.67|16
1640885570000|2021-12-30 17:32:50|2030.71|2010.71|2030.59|2010.59|2030.71|2010.71|2030.58|2010.58|8
1640885580000|2021-12-30 17:33:00|2030.6|2010.6|2031.35|2011.35|2031.42|2011.42|2030.58|2010.58|20
1640885590000|2021-12-30 17:33:10|2031.41|2011.41|2031.31|2011.31|2031.41|2011.41|2031.06|2011.06|18
1640885600000|2021-12-30 17:33:20|2031.29|2011.29|2030.19|2010.19|2031.29|2011.29|2030.13|2010.13|17
1640885610000|2021-12-30 17:33:30|2030.18|2010.18|2030.72|2010.72|2030.79|2010.79|2029.73|2009.73|16
1640885620000|2021-12-30 17:33:40|2030.68|2010.68|2030.86|2010.86|2030.86|2010.86|2030.61|2010.61|4
1640885630000|2021-12-30 17:33:50|2030.81|2010.81|2030.82|2010.82|2030.82|2010.82|2030.65|2010.65|4
1640885640000|2021-12-30 17:34:00|2030.94|2010.94|2031.08|2011.08|2031.23|2011.23|2030.87|2010.87|10
1640885650000|2021-12-30 17:34:10|2031.06|2011.06|2030.68|2010.68|2031.06|2011.06|2030.68|2010.68|5
1640885660000|2021-12-30 17:34:20|2030.67|2010.67|2028.54|2008.54|2030.99|2010.99|2027.88|2007.88|31
1640885670000|2021-12-30 17:34:30|2028.55|2008.55|2027.86|2007.86|2028.69|2008.69|2027.8|2007.8|24
1640885680000|2021-12-30 17:34:40|2027.85|2007.85|2026.59|2006.59|2028.47|2008.47|2026.51|2006.51|30
1640885690000|2021-12-30 17:34:50|2026.84|2006.84|2026.81|2006.81|2026.87|2006.87|2026.51|2006.51|17
1640885700000|2021-12-30 17:35:00|2026.82|2006.82|2026.98|2006.98|2027.1|2007.1|2026.71|2006.71|24
1640885710000|2021-12-30 17:35:10|2026.97|2006.97|2028.47|2008.47|2028.48|2008.48|2026.95|2006.95|12
1640885720000|2021-12-30 17:35:20|2028.51|2008.51|2028.54|2008.54|2028.61|2008.61|2028.11|2008.11|15
1640885730000|2021-12-30 17:35:30|2028.65|2008.65|2028.53|2008.53|2028.71|2008.71|2028.52|2008.52|21
1640885740000|2021-12-30 17:35:40|2028.55|2008.55|2028.58|2008.58|2028.7|2008.7|2028.32|2008.32|21
1640885750000|2021-12-30 17:35:50|2028.56|2008.56|2028.59|2008.59|2028.7|2008.7|2028.56|2008.56|9
1640885760000|2021-12-30 17:36:00|2028.62|2008.62|2028.67|2008.67|2029.02|2009.02|2028.56|2008.56|23
1640885770000|2021-12-30 17:36:10|2028.62|2008.62|2028.89|2008.89|2029.06|2009.06|2028.62|2008.62|27
1640885780000|2021-12-30 17:36:20|2028.9|2008.9|2028.55|2008.55|2028.91|2008.91|2028.45|2008.45|24
1640885790000|2021-12-30 17:36:30|2028.56|2008.56|2027.75|2007.75|2028.67|2008.67|2027.67|2007.67|20
1640885800000|2021-12-30 17:36:40|2027.74|2007.74|2027.96|2007.96|2028.03|2008.03|2027.64|2007.64|15
1640885810000|2021-12-30 17:36:50|2027.91|2007.91|2028|2008|2028.04|2008.04|2027.91|2007.91|13
1640885820000|2021-12-30 17:37:00|2027.93|2007.93|2027.5|2007.5|2028.51|2008.51|2027.5|2007.5|14
1640885830000|2021-12-30 17:37:10|2027.57|2007.57|2027.81|2007.81|2027.99|2007.99|2027.57|2007.57|14
1640885840000|2021-12-30 17:37:20|2027.94|2007.94|2027.7|2007.7|2028.16|2008.16|2027.7|2007.7|20
1640885850000|2021-12-30 17:37:30|2027.69|2007.69|2027.66|2007.66|2027.7|2007.7|2027.63|2007.63|9
1640885860000|2021-12-30 17:37:40|2027.68|2007.68|2027.58|2007.58|2027.79|2007.79|2027.57|2007.57|18
1640885870000|2021-12-30 17:37:50|2027.57|2007.57|2027.61|2007.61|2028.34|2008.34|2027.57|2007.57|29
1640885880000|2021-12-30 17:38:00|2027.77|2007.77|2027.78|2007.78|2027.9|2007.9|2027.77|2007.77|13
1640885890000|2021-12-30 17:38:10|2027.81|2007.81|2027.8|2007.8|2027.86|2007.86|2027.8|2007.8|11
1640885900000|2021-12-30 17:38:20|2027.81|2007.81|2027.71|2007.71|2027.9|2007.9|2027.52|2007.52|14
1640885910000|2021-12-30 17:38:30|2027.78|2007.78|2027.74|2007.74|2027.83|2007.83|2027.64|2007.64|9
1640885920000|2021-12-30 17:38:40|2027.75|2007.75|2028.2|2008.2|2028.2|2008.2|2027.67|2007.67|12
1640885930000|2021-12-30 17:38:50|2028.21|2008.21|2028.58|2008.58|2028.58|2008.58|2028.21|2008.21|15
1640885940000|2021-12-30 17:39:00|2028.52|2008.52|2028.7|2008.7|2028.8|2008.8|2028.51|2008.51|12
1640885950000|2021-12-30 17:39:10|2028.71|2008.71|2028.71|2008.71|2028.75|2008.75|2028.68|2008.68|15
1640885960000|2021-12-30 17:39:20|2028.69|2008.69|2028.69|2008.69|2028.7|2008.7|2028.69|2008.69|3
1640885970000|2021-12-30 17:39:30|2028.7|2008.7|2028.71|2008.71|2028.72|2008.72|2028.7|2008.7|4
1640885980000|2021-12-30 17:39:40|2028.72|2008.72|2028.72|2008.72|2028.72|2008.72|2028.72|2008.72|1
1640885990000|2021-12-30 17:39:50|2028.71|2008.71|2028.17|2008.17|2028.98|2008.98|2028.14|2008.14|15
1640886000000|2021-12-30 17:40:00|2028.19|2008.19|2026.78|2006.78|2028.19|2008.19|2026.78|2006.78|17
1640886010000|2021-12-30 17:40:10|2026.8|2006.8|2026.91|2006.91|2027.51|2007.51|2026.8|2006.8|20
1640886020000|2021-12-30 17:40:20|2026.93|2006.93|2027.44|2007.44|2027.44|2007.44|2026.86|2006.86|9
1640886030000|2021-12-30 17:40:30|2027.48|2007.48|2027.62|2007.62|2027.78|2007.78|2027.48|2007.48|15
1640886040000|2021-12-30 17:40:40|2027.61|2007.61|2027.86|2007.86|2027.86|2007.86|2027.5|2007.5|11
1640886050000|2021-12-30 17:40:50|2027.85|2007.85|2028.37|2008.37|2028.46|2008.46|2027.85|2007.85|10
1640886060000|2021-12-30 17:41:00|2028.47|2008.47|2029.38|2009.38|2029.48|2009.48|2028.46|2008.46|19
1640886070000|2021-12-30 17:41:10|2029.41|2009.41|2029.58|2009.58|2029.58|2009.58|2029.41|2009.41|2
1640886080000|2021-12-30 17:41:20|2029.54|2009.54|2029.6|2009.6|2029.69|2009.69|2029.54|2009.54|3
1640886090000|2021-12-30 17:41:30|2029.67|2009.67|2031.38|2011.38|2031.38|2011.38|2029.67|2009.67|21
1640886100000|2021-12-30 17:41:40|2031.37|2011.37|2031.45|2011.45|2031.47|2011.47|2031.35|2011.35|9
1640886110000|2021-12-30 17:41:50|2031.43|2011.43|2030.58|2010.58|2031.43|2011.43|2030.55|2010.55|22
1640886120000|2021-12-30 17:42:00|2030.57|2010.57|2030.68|2010.68|2030.69|2010.69|2030.57|2010.57|5
1640886130000|2021-12-30 17:42:10|2030.79|2010.79|2030.63|2010.63|2030.79|2010.79|2030.54|2010.54|15
1640886140000|2021-12-30 17:42:20|2030.6|2010.6|2030.73|2010.73|2030.74|2010.74|2030.6|2010.6|4
1640886150000|2021-12-30 17:42:30|2030.75|2010.75|2029.92|2009.92|2030.75|2010.75|2029.92|2009.92|16
1640886160000|2021-12-30 17:42:40|2029.93|2009.93|2029.8|2009.8|2029.93|2009.93|2029.66|2009.66|16
1640886170000|2021-12-30 17:42:50|2029.79|2009.79|2030.61|2010.61|2030.62|2010.62|2029.5|2009.5|16
1640886180000|2021-12-30 17:43:00|2030.62|2010.62|2031.4|2011.4|2031.54|2011.54|2030.51|2010.51|21
1640886190000|2021-12-30 17:43:10|2031.42|2011.42|2031.54|2011.54|2031.72|2011.72|2031.42|2011.42|11
1640886200000|2021-12-30 17:43:20|2031.62|2011.62|2030.8|2010.8|2031.62|2011.62|2030.8|2010.8|14
1640886210000|2021-12-30 17:43:30|2030.78|2010.78|2030.8|2010.8|2030.8|2010.8|2030.68|2010.68|5
1640886220000|2021-12-30 17:43:40|2030.78|2010.78|2030.57|2010.57|2030.81|2010.81|2030.57|2010.57|14
1640886230000|2021-12-30 17:43:50|2030.56|2010.56|2030.5|2010.5|2030.57|2010.57|2030.44|2010.44|13
1640886240000|2021-12-30 17:44:00|2030.51|2010.51|2029.84|2009.84|2030.51|2010.51|2029.84|2009.84|16
1640886250000|2021-12-30 17:44:10|2029.81|2009.81|2030.5|2010.5|2030.57|2010.57|2029.33|2009.33|19
1640886260000|2021-12-30 17:44:20|2030.64|2010.64|2030.66|2010.66|2030.73|2010.73|2030.58|2010.58|14
1640886270000|2021-12-30 17:44:30|2030.65|2010.65|2030.67|2010.67|2030.92|2010.92|2030.64|2010.64|20
1640886280000|2021-12-30 17:44:40|2030.69|2010.69|2030.53|2010.53|2030.73|2010.73|2030.53|2010.53|11
1640886290000|2021-12-30 17:44:50|2030.67|2010.67|2032.08|2012.08|2032.09|2012.09|2030.59|2010.59|18
1640886300000|2021-12-30 17:45:00|2032.01|2012.01|2032.22|2012.22|2032.24|2012.24|2031.66|2011.66|26
1640886310000|2021-12-30 17:45:10|2032.23|2012.23|2032.63|2012.63|2032.79|2012.79|2031.93|2011.93|18
1640886320000|2021-12-30 17:45:20|2032.62|2012.62|2031.33|2011.33|2032.63|2012.63|2031.33|2011.33|18
1640886330000|2021-12-30 17:45:30|2031.38|2011.38|2030.76|2010.76|2031.38|2011.38|2030.7|2010.7|11
1640886340000|2021-12-30 17:45:40|2030.6|2010.6|2032.14|2012.14|2032.16|2012.16|2030.57|2010.57|20
1640886350000|2021-12-30 17:45:50|2032.19|2012.19|2033.32|2013.32|2033.33|2013.33|2032.19|2012.19|26
1640886360000|2021-12-30 17:46:00|2033.25|2013.25|2033.3|2013.3|2033.45|2013.45|2033.25|2013.25|11
1640886370000|2021-12-30 17:46:10|2033.34|2013.34|2034.07|2014.07|2034.07|2014.07|2033.34|2013.34|13
1640886380000|2021-12-30 17:46:20|2034.03|2014.03|2033.48|2013.48|2034.45|2014.45|2033.46|2013.46|20
1640886390000|2021-12-30 17:46:30|2033.56|2013.56|2034.33|2014.33|2034.5|2014.5|2033.56|2013.56|9
1640886400000|2021-12-30 17:46:40|2034.41|2014.41|2034.45|2014.45|2034.53|2014.53|2034.35|2014.35|9
1640886410000|2021-12-30 17:46:50|2034.44|2014.44|2036.86|2016.86|2036.86|2016.86|2034.44|2014.44|21
1640886420000|2021-12-30 17:47:00|2037.3|2017.3|2037.35|2017.35|2037.4|2017.4|2037.3|2017.3|15
1640886430000|2021-12-30 17:47:10|2037.32|2017.32|2037.44|2017.44|2037.45|2017.45|2037.31|2017.31|8
1640886440000|2021-12-30 17:47:20|2037.45|2017.45|2037.37|2017.37|2037.45|2017.45|2037.37|2017.37|4
1640886450000|2021-12-30 17:47:30|2037.42|2017.42|2037.52|2017.52|2037.52|2017.52|2037.42|2017.42|4
1640886460000|2021-12-30 17:47:40|2037.51|2017.51|2036.64|2016.64|2037.57|2017.57|2036.64|2016.64|17
1640886470000|2021-12-30 17:47:50|2036.65|2016.65|2037.27|2017.27|2037.47|2017.47|2036.65|2016.65|18
1640886480000|2021-12-30 17:48:00|2037.45|2017.45|2038.31|2018.31|2038.33|2018.33|2037.37|2017.37|14
1640886490000|2021-12-30 17:48:10|2038.35|2018.35|2038.52|2018.52|2038.53|2018.53|2038.35|2018.35|10
1640886500000|2021-12-30 17:48:20|2038.53|2018.53|2038.53|2018.53|2038.65|2018.65|2038.5|2018.5|9
1640886510000|2021-12-30 17:48:30|2038.52|2018.52|2039.01|2019.01|2039.02|2019.02|2038.47|2018.47|22
1640886520000|2021-12-30 17:48:40|2038.86|2018.86|2039|2019|2039|2019|2038.62|2018.62|14
1640886530000|2021-12-30 17:48:50|2039.05|2019.05|2038.67|2018.67|2039.05|2019.05|2038.55|2018.55|19
1640886540000|2021-12-30 17:49:00|2038.7|2018.7|2039.11|2019.11|2039.28|2019.28|2038.7|2018.7|14
1640886550000|2021-12-30 17:49:10|2039.15|2019.15|2039.08|2019.08|2039.18|2019.18|2039.08|2019.08|6
1640886560000|2021-12-30 17:49:20|2039.05|2019.05|2039.1|2019.1|2039.1|2019.1|2038.96|2018.96|13
1640886570000|2021-12-30 17:49:30|2039.08|2019.08|2038.56|2018.56|2039.08|2019.08|2038.26|2018.26|25
1640886580000|2021-12-30 17:49:40|2038.62|2018.62|2038.64|2018.64|2038.64|2018.64|2038.51|2018.51|16
1640886590000|2021-12-30 17:49:50|2038.63|2018.63|2038.56|2018.56|2038.65|2018.65|2038.49|2018.49|16
1640886600000|2021-12-30 17:50:00|2038.57|2018.57|2039.3|2019.3|2039.37|2019.37|2038.44|2018.44|21
1640886610000|2021-12-30 17:50:10|2039.34|2019.34|2039.44|2019.44|2039.51|2019.51|2039.34|2019.34|10
1640886620000|2021-12-30 17:50:20|2040.16|2020.16|2039.71|2019.71|2040.23|2020.23|2039.69|2019.69|6
1640886630000|2021-12-30 17:50:30|2039.84|2019.84|2040.26|2020.26|2040.26|2020.26|2039.84|2019.84|3
1640886640000|2021-12-30 17:50:40|2040.44|2020.44|2040.41|2020.41|2040.49|2020.49|2040.41|2020.41|4
1640886650000|2021-12-30 17:50:50|2040.39|2020.39|2038.33|2018.33|2040.5|2020.5|2038.33|2018.33|29
1640886660000|2021-12-30 17:51:00|2038.51|2018.51|2038.55|2018.55|2039.46|2019.46|2038.51|2018.51|25
1640886670000|2021-12-30 17:51:10|2038.65|2018.65|2037.79|2017.79|2038.65|2018.65|2037.79|2017.79|24
1640886680000|2021-12-30 17:51:20|2037.78|2017.78|2038.08|2018.08|2038.52|2018.52|2037.77|2017.77|23
1640886690000|2021-12-30 17:51:30|2038.07|2018.07|2038.56|2018.56|2038.58|2018.58|2038.02|2018.02|21
1640886700000|2021-12-30 17:51:40|2038.58|2018.58|2037.76|2017.76|2038.58|2018.58|2037.73|2017.73|19
1640886710000|2021-12-30 17:51:50|2037.83|2017.83|2038.07|2018.07|2038.3|2018.3|2037.78|2017.78|16
1640886720000|2021-12-30 17:52:00|2038.09|2018.09|2037.93|2017.93|2038.39|2018.39|2037.76|2017.76|17
1640886730000|2021-12-30 17:52:10|2037.91|2017.91|2037.43|2017.43|2037.91|2017.91|2037.15|2017.15|27
1640886740000|2021-12-30 17:52:20|2037.42|2017.42|2035.63|2015.63|2037.42|2017.42|2035.43|2015.43|25
1640886750000|2021-12-30 17:52:30|2035.62|2015.62|2036.35|2016.35|2036.38|2016.38|2035.5|2015.5|31
1640886760000|2021-12-30 17:52:40|2036.36|2016.36|2036.33|2016.33|2036.36|2016.36|2036.31|2016.31|7
1640886770000|2021-12-30 17:52:50|2036.21|2016.21|2036.23|2016.23|2036.32|2016.32|2036.15|2016.15|9
1640886780000|2021-12-30 17:53:00|2036.24|2016.24|2036.94|2016.94|2036.95|2016.95|2036.24|2016.24|16
1640886790000|2021-12-30 17:53:10|2037.14|2017.14|2038.07|2018.07|2038.17|2018.17|2036.96|2016.96|25
1640886800000|2021-12-30 17:53:20|2038.06|2018.06|2037.51|2017.51|2038.22|2018.22|2037.38|2017.38|24
1640886810000|2021-12-30 17:53:30|2037.35|2017.35|2037.54|2017.54|2037.54|2017.54|2037.34|2017.34|14
1640886820000|2021-12-30 17:53:40|2037.4|2017.4|2037.2|2017.2|2037.4|2017.4|2036.5|2016.5|24
1640886830000|2021-12-30 17:53:50|2037.17|2017.17|2037.05|2017.05|2037.31|2017.31|2037.05|2017.05|14
1640886840000|2021-12-30 17:54:00|2037.02|2017.02|2036.55|2016.55|2037.02|2017.02|2036.53|2016.53|24
1640886850000|2021-12-30 17:54:10|2036.54|2016.54|2035.07|2015.07|2036.54|2016.54|2035.02|2015.02|25
1640886860000|2021-12-30 17:54:20|2035.06|2015.06|2035.42|2015.42|2035.46|2015.46|2034.71|2014.71|29
1640886870000|2021-12-30 17:54:30|2035.41|2015.41|2033.66|2013.66|2035.41|2015.41|2033.66|2013.66|24
1640886880000|2021-12-30 17:54:40|2033.63|2013.63|2033.56|2013.56|2033.63|2013.63|2033.5|2013.5|13
1640886890000|2021-12-30 17:54:50|2033.53|2013.53|2033.53|2013.53|2033.53|2013.53|2033.53|2013.53|1
1640886900000|2021-12-30 17:55:00|2033.5|2013.5|2033.52|2013.52|2033.61|2013.61|2033.5|2013.5|8
1640886910000|2021-12-30 17:55:10|2033.53|2013.53|2033.54|2013.54|2033.58|2013.58|2033.5|2013.5|8
1640886920000|2021-12-30 17:55:20|2033.53|2013.53|2032.56|2012.56|2033.57|2013.57|2032.55|2012.55|25
1640886930000|2021-12-30 17:55:30|2032.58|2012.58|2032.19|2012.19|2032.68|2012.68|2032.13|2012.13|21
1640886940000|2021-12-30 17:55:40|2032.05|2012.05|2031.69|2011.69|2032.08|2012.08|2031.56|2011.56|34
1640886950000|2021-12-30 17:55:50|2031.68|2011.68|2030.51|2010.51|2031.79|2011.79|2030.51|2010.51|24
1640886960000|2021-12-30 17:56:00|2030.57|2010.57|2030.65|2010.65|2030.85|2010.85|2030.57|2010.57|16
1640886970000|2021-12-30 17:56:10|2030.67|2010.67|2030.68|2010.68|2030.72|2010.72|2030.52|2010.52|20
1640886980000|2021-12-30 17:56:20|2030.69|2010.69|2030.48|2010.48|2030.69|2010.69|2030.35|2010.35|8
1640886990000|2021-12-30 17:56:30|2030.47|2010.47|2029.07|2009.07|2030.48|2010.48|2029.07|2009.07|15
1640887000000|2021-12-30 17:56:40|2028.92|2008.92|2028.5|2008.5|2028.92|2008.92|2028.5|2008.5|2
1640887020000|2021-12-30 17:57:00|2028.91|2008.91|2029.5|2009.5|2029.5|2009.5|2028.91|2008.91|11
1640887030000|2021-12-30 17:57:10|2029.47|2009.47|2029.5|2009.5|2029.52|2009.52|2029.47|2009.47|9
1640887040000|2021-12-30 17:57:20|2029.42|2009.42|2028.86|2008.86|2029.5|2009.5|2028.86|2008.86|7
1640887050000|2021-12-30 17:57:30|2028.85|2008.85|2028.43|2008.43|2028.85|2008.85|2028.43|2008.43|9
1640887060000|2021-12-30 17:57:40|2028.44|2008.44|2027.98|2007.98|2028.6|2008.6|2027.98|2007.98|12
1640887070000|2021-12-30 17:57:50|2027.99|2007.99|2028.43|2008.43|2028.46|2008.46|2027.73|2007.73|19
1640887080000|2021-12-30 17:58:00|2028.51|2008.51|2029.9|2009.9|2029.92|2009.92|2028.5|2008.5|21
1640887090000|2021-12-30 17:58:10|2029.92|2009.92|2030.47|2010.47|2030.47|2010.47|2029.59|2009.59|21
1640887100000|2021-12-30 17:58:20|2030.29|2010.29|2029.77|2009.77|2030.48|2010.48|2029.77|2009.77|28
1640887110000|2021-12-30 17:58:30|2029.61|2009.61|2028.39|2008.39|2029.61|2009.61|2028.29|2008.29|31
1640887120000|2021-12-30 17:58:40|2028.37|2008.37|2028.65|2008.65|2028.8|2008.8|2028.36|2008.36|31
1640887130000|2021-12-30 17:58:50|2028.6|2008.6|2028.6|2008.6|2028.67|2008.67|2028.58|2008.58|10
1640887140000|2021-12-30 17:59:00|2028.59|2008.59|2030.5|2010.5|2030.5|2010.5|2028.5|2008.5|19
1640887150000|2021-12-30 17:59:10|2030.51|2010.51|2031.68|2011.68|2031.85|2011.85|2030.51|2010.51|14
1640887160000|2021-12-30 17:59:20|2031.67|2011.67|2032.41|2012.41|2032.41|2012.41|2031.67|2011.67|10
1640887170000|2021-12-30 17:59:30|2032.52|2012.52|2030.67|2010.67|2032.52|2012.52|2030.64|2010.64|28
1640887180000|2021-12-30 17:59:40|2030.7|2010.7|2031.06|2011.06|2031.09|2011.09|2030.7|2010.7|18
1640887190000|2021-12-30 17:59:50|2031.02|2011.02|2031.14|2011.14|2031.38|2011.38|2030.69|2010.69|21
1640887200000|2021-12-30 18:00:00|2031.13|2011.13|2031.57|2011.57|2031.6|2011.6|2030.84|2010.84|24
1640887210000|2021-12-30 18:00:10|2031.55|2011.55|2031.56|2011.56|2031.59|2011.59|2031.54|2011.54|7
1640887220000|2021-12-30 18:00:20|2031.55|2011.55|2031.57|2011.57|2031.59|2011.59|2031.55|2011.55|7
1640887230000|2021-12-30 18:00:30|2031.56|2011.56|2028.45|2008.45|2031.56|2011.56|2028.45|2008.45|33
1640887240000|2021-12-30 18:00:40|2028.41|2008.41|2029.05|2009.05|2029.05|2009.05|2028.41|2008.41|34
1640887250000|2021-12-30 18:00:50|2028.97|2008.97|2029.57|2009.57|2029.65|2009.65|2028.89|2008.89|25
1640887260000|2021-12-30 18:01:00|2029.56|2009.56|2029.6|2009.6|2029.7|2009.7|2029.48|2009.48|27
1640887270000|2021-12-30 18:01:10|2029.65|2009.65|2029.53|2009.53|2029.86|2009.86|2029.53|2009.53|15
1640887280000|2021-12-30 18:01:20|2029.58|2009.58|2029.57|2009.57|2029.58|2009.58|2029.57|2009.57|2
1640887290000|2021-12-30 18:01:30|2029.58|2009.58|2029.58|2009.58|2029.58|2009.58|2029.58|2009.58|1
1640887300000|2021-12-30 18:01:40|2029.56|2009.56|2029.92|2009.92|2030.26|2010.26|2029.53|2009.53|10
1640887310000|2021-12-30 18:01:50|2029.89|2009.89|2029.85|2009.85|2029.89|2009.89|2029.77|2009.77|4
1640887320000|2021-12-30 18:02:00|2029.86|2009.86|2029.78|2009.78|2029.91|2009.91|2029.78|2009.78|23
1640887330000|2021-12-30 18:02:10|2029.79|2009.79|2030.24|2010.24|2030.24|2010.24|2029.67|2009.67|18
1640887340000|2021-12-30 18:02:20|2030.27|2010.27|2030.41|2010.41|2030.5|2010.5|2030.06|2010.06|6
1640887350000|2021-12-30 18:02:30|2030.4|2010.4|2029.82|2009.82|2030.41|2010.41|2029.82|2009.82|11
1640887360000|2021-12-30 18:02:40|2029.83|2009.83|2029.87|2009.87|2030.18|2010.18|2029.78|2009.78|21
1640887370000|2021-12-30 18:02:50|2029.84|2009.84|2030.09|2010.09|2030.09|2010.09|2029.84|2009.84|16
1640887380000|2021-12-30 18:03:00|2030.13|2010.13|2029.72|2009.72|2030.18|2010.18|2029.72|2009.72|21
1640887390000|2021-12-30 18:03:10|2029.49|2009.49|2027.73|2007.73|2029.58|2009.58|2027.69|2007.69|31
1640887400000|2021-12-30 18:03:20|2027.61|2007.61|2027.2|2007.2|2027.61|2007.61|2027.2|2007.2|6
1640887410000|2021-12-30 18:03:30|2027.13|2007.13|2027.09|2007.09|2027.13|2007.13|2027.09|2007.09|2
1640887420000|2021-12-30 18:03:40|2027.07|2007.07|2026.07|2006.07|2027.09|2007.09|2026.01|2006.01|10
1640887430000|2021-12-30 18:03:50|2026.02|2006.02|2025.27|2005.27|2026.02|2006.02|2024.65|2004.65|33
1640887440000|2021-12-30 18:04:00|2025.48|2005.48|2024.63|2004.63|2025.61|2005.61|2024.63|2004.63|32
1640887450000|2021-12-30 18:04:10|2024.66|2004.66|2023.76|2003.76|2024.72|2004.72|2023.71|2003.71|28
1640887460000|2021-12-30 18:04:20|2023.74|2003.74|2023.54|2003.54|2023.74|2003.74|2023.41|2003.41|25
1640887470000|2021-12-30 18:04:30|2023.59|2003.59|2023.83|2003.83|2024.48|2004.48|2023.59|2003.59|28
1640887480000|2021-12-30 18:04:40|2023.7|2003.7|2024.24|2004.24|2024.35|2004.35|2023.63|2003.63|26
1640887490000|2021-12-30 18:04:50|2024.25|2004.25|2023.73|2003.73|2024.3|2004.3|2023.57|2003.57|33
1640887500000|2021-12-30 18:05:00|2023.71|2003.71|2023.71|2003.71|2024.02|2004.02|2023.66|2003.66|28
1640887510000|2021-12-30 18:05:10|2023.78|2003.78|2024.41|2004.41|2024.5|2004.5|2023.59|2003.59|35
1640887520000|2021-12-30 18:05:20|2024.4|2004.4|2024.47|2004.47|2024.57|2004.57|2024.13|2004.13|34
1640887530000|2021-12-30 18:05:30|2024.46|2004.46|2024.48|2004.48|2024.66|2004.66|2024.43|2004.43|30
1640887540000|2021-12-30 18:05:40|2024.51|2004.51|2024.61|2004.61|2024.66|2004.66|2024.51|2004.51|21
1640887550000|2021-12-30 18:05:50|2024.6|2004.6|2025.89|2005.89|2025.89|2005.89|2024.56|2004.56|32
1640887560000|2021-12-30 18:06:00|2026.14|2006.14|2026.37|2006.37|2026.43|2006.43|2026.06|2006.06|31
1640887570000|2021-12-30 18:06:10|2026.41|2006.41|2026.32|2006.32|2026.45|2006.45|2025.96|2005.96|21
1640887580000|2021-12-30 18:06:20|2026.31|2006.31|2024.82|2004.82|2026.32|2006.32|2024.82|2004.82|18
1640887590000|2021-12-30 18:06:30|2024.9|2004.9|2024.56|2004.56|2024.9|2004.9|2024.41|2004.41|20
1640887600000|2021-12-30 18:06:40|2024.55|2004.55|2024.57|2004.57|2024.58|2004.58|2024.52|2004.52|13
1640887610000|2021-12-30 18:06:50|2024.56|2004.56|2024.2|2004.2|2024.58|2004.58|2024.2|2004.2|17
1640887620000|2021-12-30 18:07:00|2024.16|2004.16|2024.21|2004.21|2024.22|2004.22|2024.1|2004.1|6
1640887630000|2021-12-30 18:07:10|2024.16|2004.16|2023.78|2003.78|2024.16|2004.16|2023.78|2003.78|4
1640887640000|2021-12-30 18:07:20|2023.86|2003.86|2023.58|2003.58|2023.86|2003.86|2023.58|2003.58|6
1640887650000|2021-12-30 18:07:30|2023.56|2003.56|2022.68|2002.68|2023.56|2003.56|2022.57|2002.57|21
1640887660000|2021-12-30 18:07:40|2022.69|2002.69|2022.6|2002.6|2022.71|2002.71|2021.88|2001.88|32
1640887670000|2021-12-30 18:07:50|2022.51|2002.51|2022.52|2002.52|2022.53|2002.53|2022.45|2002.45|18
1640887680000|2021-12-30 18:08:00|2022.62|2002.62|2022.57|2002.57|2022.79|2002.79|2022.54|2002.54|17
1640887690000|2021-12-30 18:08:10|2022.59|2002.59|2022.51|2002.51|2022.59|2002.59|2022.51|2002.51|9
1640887700000|2021-12-30 18:08:20|2022.5|2002.5|2022.48|2002.48|2022.51|2002.51|2022.47|2002.47|5
1640887710000|2021-12-30 18:08:30|2022.46|2002.46|2021.98|2001.98|2022.48|2002.48|2021.98|2001.98|10
1640887720000|2021-12-30 18:08:40|2021.6|2001.6|2021.81|2001.81|2021.91|2001.91|2021.51|2001.51|11
1640887730000|2021-12-30 18:08:50|2022.01|2002.01|2021.74|2001.74|2022.01|2002.01|2021.54|2001.54|16
1640887740000|2021-12-30 18:09:00|2021.95|2001.95|2021.11|2001.11|2022.04|2002.04|2021.11|2001.11|10
1640887750000|2021-12-30 18:09:10|2020.97|2000.97|2020.26|2000.26|2021.56|2001.56|2020.26|2000.26|28
1640887760000|2021-12-30 18:09:20|2020.34|2000.34|2020.54|2000.54|2021|2001|2020.34|2000.34|18
1640887770000|2021-12-30 18:09:30|2020.5|2000.5|2020.97|2000.97|2021|2001|2020.36|2000.36|20
1640887780000|2021-12-30 18:09:40|2020.96|2000.96|2021.55|2001.55|2021.56|2001.56|2020.68|2000.68|26
1640887790000|2021-12-30 18:09:50|2021.59|2001.59|2021.64|2001.64|2022.54|2002.54|2021.47|2001.47|33
1640887800000|2021-12-30 18:10:00|2021.63|2001.63|2021.47|2001.47|2021.77|2001.77|2021.45|2001.45|23
1640887810000|2021-12-30 18:10:10|2021.48|2001.48|2021.65|2001.65|2021.68|2001.68|2021.48|2001.48|23
1640887820000|2021-12-30 18:10:20|2021.62|2001.62|2021.53|2001.53|2021.62|2001.62|2021.51|2001.51|11
1640887830000|2021-12-30 18:10:30|2021.57|2001.57|2021.53|2001.53|2021.57|2001.57|2021.53|2001.53|6
1640887840000|2021-12-30 18:10:40|2021.57|2001.57|2021.44|2001.44|2021.59|2001.59|2021.41|2001.41|7
1640887850000|2021-12-30 18:10:50|2021.45|2001.45|2021.5|2001.5|2021.52|2001.52|2021.43|2001.43|16
1640887860000|2021-12-30 18:11:00|2021.47|2001.47|2021.03|2001.03|2021.48|2001.48|2020.99|2000.99|13
1640887870000|2021-12-30 18:11:10|2020.92|2000.92|2021.48|2001.48|2021.48|2001.48|2020.91|2000.91|17
1640887880000|2021-12-30 18:11:20|2021.58|2001.58|2021.48|2001.48|2021.61|2001.61|2021.48|2001.48|4
1640887890000|2021-12-30 18:11:30|2021.56|2001.56|2021.56|2001.56|2021.56|2001.56|2021.56|2001.56|1
1640887900000|2021-12-30 18:11:40|2021.57|2001.57|2021.99|2001.99|2021.99|2001.99|2021.57|2001.57|5
1640887910000|2021-12-30 18:11:50|2022.02|2002.02|2021.85|2001.85|2022.02|2002.02|2021.67|2001.67|5
1640887920000|2021-12-30 18:12:00|2021.67|2001.67|2022.2|2002.2|2022.2|2002.2|2021.67|2001.67|10
1640887930000|2021-12-30 18:12:10|2022.22|2002.22|2022.39|2002.39|2022.39|2002.39|2022.16|2002.16|12
1640887950000|2021-12-30 18:12:30|2023.19|2003.19|2022.23|2002.23|2023.19|2003.19|2022.23|2002.23|5
1640887960000|2021-12-30 18:12:40|2022.59|2002.59|2021.46|2001.46|2022.59|2002.59|2021.41|2001.41|18
1640887970000|2021-12-30 18:12:50|2021.45|2001.45|2021.52|2001.52|2021.52|2001.52|2021.45|2001.45|13
1640887990000|2021-12-30 18:13:10|2021.6|2001.6|2021.93|2001.93|2021.98|2001.98|2021.6|2001.6|6
1640888000000|2021-12-30 18:13:20|2022.99|2002.99|2022.53|2002.53|2022.99|2002.99|2022.53|2002.53|6
1640888010000|2021-12-30 18:13:30|2022.51|2002.51|2022.52|2002.52|2022.52|2002.52|2022.46|2002.46|4
1640888020000|2021-12-30 18:13:40|2022.39|2002.39|2022.4|2002.4|2022.4|2002.4|2022.38|2002.38|5
1640888030000|2021-12-30 18:13:50|2022.36|2002.36|2021.69|2001.69|2022.39|2002.39|2021.67|2001.67|26
1640888040000|2021-12-30 18:14:00|2021.82|2001.82|2021.64|2001.64|2021.82|2001.82|2021.48|2001.48|14
1640888050000|2021-12-30 18:14:10|2021.77|2001.77|2021.64|2001.64|2022.33|2002.33|2021.62|2001.62|17
1640888060000|2021-12-30 18:14:20|2021.75|2001.75|2022.57|2002.57|2022.57|2002.57|2021.7|2001.7|12
1640888070000|2021-12-30 18:14:30|2022.64|2002.64|2022.61|2002.61|2022.64|2002.64|2022.61|2002.61|2
1640888080000|2021-12-30 18:14:40|2022.97|2002.97|2022.96|2002.96|2023.01|2003.01|2022.96|2002.96|4
1640888090000|2021-12-30 18:14:50|2022.94|2002.94|2022.53|2002.53|2023.12|2003.12|2022.53|2002.53|15
1640888100000|2021-12-30 18:15:00|2022.47|2002.47|2021.52|2001.52|2022.51|2002.51|2021.46|2001.46|27
1640888110000|2021-12-30 18:15:10|2021.49|2001.49|2021.48|2001.48|2021.53|2001.53|2021.42|2001.42|15
1640888120000|2021-12-30 18:15:20|2021.32|2001.32|2021.58|2001.58|2021.58|2001.58|2021.24|2001.24|18
1640888130000|2021-12-30 18:15:30|2021.5|2001.5|2021.62|2001.62|2021.97|2001.97|2021.5|2001.5|8
1640888140000|2021-12-30 18:15:40|2021.63|2001.63|2021.62|2001.62|2021.95|2001.95|2021.62|2001.62|6
1640888150000|2021-12-30 18:15:50|2021.65|2001.65|2021.65|2001.65|2021.65|2001.65|2021.62|2001.62|13
1640888160000|2021-12-30 18:16:00|2021.64|2001.64|2025.24|2005.24|2025.49|2005.49|2021.62|2001.62|28
1640888170000|2021-12-30 18:16:10|2025.27|2005.27|2025.42|2005.42|2025.48|2005.48|2025.2|2005.2|31
1640888180000|2021-12-30 18:16:20|2025.45|2005.45|2025.2|2005.2|2025.67|2005.67|2025.06|2005.06|27
1640888190000|2021-12-30 18:16:30|2025.22|2005.22|2024.9|2004.9|2025.22|2005.22|2024.8|2004.8|31
1640888200000|2021-12-30 18:16:40|2024.98|2004.98|2024.77|2004.77|2024.98|2004.98|2024.7|2004.7|26
1640888210000|2021-12-30 18:16:50|2024.75|2004.75|2025.3|2005.3|2025.34|2005.34|2024.73|2004.73|24
1640888220000|2021-12-30 18:17:00|2025.31|2005.31|2024.7|2004.7|2025.31|2005.31|2024.7|2004.7|17
1640888230000|2021-12-30 18:17:10|2024.68|2004.68|2025.17|2005.17|2025.19|2005.19|2024.63|2004.63|20
1640888240000|2021-12-30 18:17:20|2025.12|2005.12|2024.16|2004.16|2025.49|2005.49|2024.06|2004.06|23
1640888250000|2021-12-30 18:17:30|2024.46|2004.46|2024.92|2004.92|2025.2|2005.2|2024.39|2004.39|20
1640888260000|2021-12-30 18:17:40|2024.74|2004.74|2025.42|2005.42|2025.43|2005.43|2024.71|2004.71|29
1640888270000|2021-12-30 18:17:50|2025.37|2005.37|2025.5|2005.5|2025.63|2005.63|2025.37|2005.37|26
1640888280000|2021-12-30 18:18:00|2025.48|2005.48|2025.46|2005.46|2025.61|2005.61|2025.39|2005.39|21
1640888290000|2021-12-30 18:18:10|2025.44|2005.44|2024.67|2004.67|2025.52|2005.52|2024.67|2004.67|16
1640888300000|2021-12-30 18:18:20|2024.66|2004.66|2024.34|2004.34|2024.66|2004.66|2023.85|2003.85|23
1640888310000|2021-12-30 18:18:30|2024.36|2004.36|2024.51|2004.51|2024.52|2004.52|2024.36|2004.36|14
1640888320000|2021-12-30 18:18:40|2024.52|2004.52|2024.62|2004.62|2024.65|2004.65|2024.51|2004.51|10
1640888330000|2021-12-30 18:18:50|2024.59|2004.59|2024.57|2004.57|2024.72|2004.72|2024.57|2004.57|7
1640888340000|2021-12-30 18:19:00|2024.6|2004.6|2024.56|2004.56|2024.61|2004.61|2024.03|2004.03|22
1640888350000|2021-12-30 18:19:10|2024.55|2004.55|2024.52|2004.52|2024.61|2004.61|2024.46|2004.46|10
1640888360000|2021-12-30 18:19:20|2024.51|2004.51|2024.16|2004.16|2024.58|2004.58|2024.16|2004.16|19
1640888370000|2021-12-30 18:19:30|2024.15|2004.15|2023.67|2003.67|2024.32|2004.32|2023.67|2003.67|8
1640888380000|2021-12-30 18:19:40|2023.66|2003.66|2023.76|2003.76|2023.76|2003.76|2023.65|2003.65|3
1640888390000|2021-12-30 18:19:50|2023.77|2003.77|2022.46|2002.46|2023.78|2003.78|2022.46|2002.46|22
1640888400000|2021-12-30 18:20:00|2022.5|2002.5|2022.02|2002.02|2022.77|2002.77|2021.88|2001.88|30
1640888410000|2021-12-30 18:20:10|2022|2002|2021.52|2001.52|2022.03|2002.03|2021.4|2001.4|25
1640888420000|2021-12-30 18:20:20|2021.45|2001.45|2020.89|2000.89|2021.45|2001.45|2020.36|2000.36|12
1640888430000|2021-12-30 18:20:30|2020.87|2000.87|2020.68|2000.68|2021|2001|2020.6|2000.6|16
1640888440000|2021-12-30 18:20:40|2020.74|2000.74|2020.71|2000.71|2021|2001|2020.65|2000.65|14
1640888450000|2021-12-30 18:20:50|2020.67|2000.67|2020.83|2000.83|2021.12|2001.12|2020.67|2000.67|13
1640888460000|2021-12-30 18:21:00|2020.74|2000.74|2021.08|2001.08|2021.08|2001.08|2020.62|2000.62|10
1640888470000|2021-12-30 18:21:10|2021|2001|2021.04|2001.04|2021.22|2001.22|2021|2001|8
1640888480000|2021-12-30 18:21:20|2021.01|2001.01|2021.15|2001.15|2021.16|2001.16|2021.01|2001.01|6
1640888490000|2021-12-30 18:21:30|2021.13|2001.13|2021.13|2001.13|2021.13|2001.13|2021.13|2001.13|1
1640888500000|2021-12-30 18:21:40|2021.16|2001.16|2021.13|2001.13|2021.16|2001.16|2020.88|2000.88|8
1640888510000|2021-12-30 18:21:50|2021.18|2001.18|2021.64|2001.64|2021.64|2001.64|2021.15|2001.15|24
1640888520000|2021-12-30 18:22:00|2021.67|2001.67|2022.21|2002.21|2022.29|2002.29|2021.54|2001.54|24
1640888530000|2021-12-30 18:22:10|2022.24|2002.24|2022.51|2002.51|2022.56|2002.56|2022.24|2002.24|14
1640888540000|2021-12-30 18:22:20|2022.53|2002.53|2022.76|2002.76|2022.76|2002.76|2022.51|2002.51|19
1640888550000|2021-12-30 18:22:30|2022.9|2002.9|2024.07|2004.07|2024.57|2004.57|2022.9|2002.9|28
1640888560000|2021-12-30 18:22:40|2024.06|2004.06|2024.74|2004.74|2024.88|2004.88|2023.77|2003.77|27
1640888570000|2021-12-30 18:22:50|2024.77|2004.77|2024.55|2004.55|2025.31|2005.31|2024.55|2004.55|22
1640888580000|2021-12-30 18:23:00|2024.42|2004.42|2024.52|2004.52|2024.66|2004.66|2024.27|2004.27|24
1640888590000|2021-12-30 18:23:10|2024.47|2004.47|2024.98|2004.98|2025.03|2005.03|2024.47|2004.47|26
1640888600000|2021-12-30 18:23:20|2025.2|2005.2|2025.58|2005.58|2025.84|2005.84|2025.17|2005.17|27
1640888610000|2021-12-30 18:23:30|2025.57|2005.57|2026.6|2006.6|2026.61|2006.61|2025.51|2005.51|27
1640888620000|2021-12-30 18:23:40|2026.75|2006.75|2026.79|2006.79|2026.79|2006.79|2026.67|2006.67|13
1640888630000|2021-12-30 18:23:50|2026.78|2006.78|2026.58|2006.58|2026.96|2006.96|2026.44|2006.44|18
1640888640000|2021-12-30 18:24:00|2026.55|2006.55|2025.95|2005.95|2026.57|2006.57|2025.95|2005.95|18
1640888650000|2021-12-30 18:24:10|2026.04|2006.04|2026.38|2006.38|2026.52|2006.52|2025.83|2005.83|34
1640888660000|2021-12-30 18:24:20|2025.9|2005.9|2026.64|2006.64|2026.64|2006.64|2025.9|2005.9|20
1640888670000|2021-12-30 18:24:30|2026.68|2006.68|2026.64|2006.64|2026.95|2006.95|2026.64|2006.64|13
1640888680000|2021-12-30 18:24:40|2027.33|2007.33|2028.66|2008.66|2028.66|2008.66|2027.33|2007.33|33
1640888690000|2021-12-30 18:24:50|2028.62|2008.62|2028.69|2008.69|2028.8|2008.8|2028.46|2008.46|18
1640888700000|2021-12-30 18:25:00|2028.68|2008.68|2027.91|2007.91|2028.88|2008.88|2027.91|2007.91|25
1640888710000|2021-12-30 18:25:10|2028|2008|2027.85|2007.85|2028|2008|2027.74|2007.74|24
1640888720000|2021-12-30 18:25:20|2027.84|2007.84|2027.88|2007.88|2027.9|2007.9|2027.79|2007.79|17
1640888730000|2021-12-30 18:25:30|2027.89|2007.89|2027.74|2007.74|2027.89|2007.89|2027.7|2007.7|12
1640888740000|2021-12-30 18:25:40|2027.75|2007.75|2027.23|2007.23|2027.76|2007.76|2027.15|2007.15|24
1640888750000|2021-12-30 18:25:50|2027.28|2007.28|2026.95|2006.95|2027.31|2007.31|2026.94|2006.94|22
1640888760000|2021-12-30 18:26:00|2026.89|2006.89|2027.17|2007.17|2027.17|2007.17|2026.87|2006.87|18
1640888770000|2021-12-30 18:26:10|2027.21|2007.21|2029.79|2009.79|2029.79|2009.79|2027.21|2007.21|25
1640888780000|2021-12-30 18:26:20|2029.8|2009.8|2029.64|2009.64|2029.93|2009.93|2029.64|2009.64|17
1640888790000|2021-12-30 18:26:30|2029.62|2009.62|2029.59|2009.59|2029.62|2009.62|2029.54|2009.54|13
1640888800000|2021-12-30 18:26:40|2029.61|2009.61|2029.65|2009.65|2029.98|2009.98|2029.61|2009.61|18
1640888810000|2021-12-30 18:26:50|2029.73|2009.73|2029.7|2009.7|2029.79|2009.79|2029.64|2009.64|19
1640888820000|2021-12-30 18:27:00|2029.71|2009.71|2029.63|2009.63|2029.84|2009.84|2029.63|2009.63|19
1640888830000|2021-12-30 18:27:10|2029.59|2009.59|2028.68|2008.68|2029.59|2009.59|2028.26|2008.26|31
1640888840000|2021-12-30 18:27:20|2028.72|2008.72|2029.56|2009.56|2029.56|2009.56|2028.69|2008.69|27
1640888850000|2021-12-30 18:27:30|2029.55|2009.55|2029.55|2009.55|2029.55|2009.55|2029.55|2009.55|1
1640888860000|2021-12-30 18:27:40|2029.56|2009.56|2029.49|2009.49|2029.56|2009.56|2029.49|2009.49|5
1640888870000|2021-12-30 18:27:50|2029.48|2009.48|2028.84|2008.84|2029.5|2009.5|2028.84|2008.84|9
1640888880000|2021-12-30 18:28:00|2028.83|2008.83|2028.61|2008.61|2028.84|2008.84|2028.56|2008.56|19
1640888890000|2021-12-30 18:28:10|2028.6|2008.6|2028.55|2008.55|2028.6|2008.6|2027.85|2007.85|23
1640888900000|2021-12-30 18:28:20|2028.53|2008.53|2028.72|2008.72|2028.72|2008.72|2028.49|2008.49|11
1640888910000|2021-12-30 18:28:30|2028.75|2008.75|2029.92|2009.92|2029.92|2009.92|2028.75|2008.75|11
1640888920000|2021-12-30 18:28:40|2029.74|2009.74|2029.63|2009.63|2029.74|2009.74|2029.45|2009.45|23
1640888930000|2021-12-30 18:28:50|2029.52|2009.52|2028.94|2008.94|2029.56|2009.56|2028.88|2008.88|19
1640888940000|2021-12-30 18:29:00|2028.64|2008.64|2027.59|2007.59|2028.87|2008.87|2027.47|2007.47|27
1640888950000|2021-12-30 18:29:10|2027.6|2007.6|2028.3|2008.3|2028.3|2008.3|2027.34|2007.34|12
1640888960000|2021-12-30 18:29:20|2028.33|2008.33|2028.36|2008.36|2028.46|2008.46|2028.31|2008.31|11
1640888970000|2021-12-30 18:29:30|2028.33|2008.33|2028.37|2008.37|2028.42|2008.42|2028.31|2008.31|14
1640888980000|2021-12-30 18:29:40|2028.38|2008.38|2028.37|2008.37|2028.39|2008.39|2028.27|2008.27|16
1640888990000|2021-12-30 18:29:50|2028.39|2008.39|2028.49|2008.49|2028.52|2008.52|2028.34|2008.34|17
1640889000000|2021-12-30 18:30:00|2028.59|2008.59|2029.47|2009.47|2029.47|2009.47|2028.52|2008.52|13
1640889010000|2021-12-30 18:30:10|2029.48|2009.48|2029.42|2009.42|2029.51|2009.51|2029.42|2009.42|3
1640889020000|2021-12-30 18:30:20|2029.45|2009.45|2029.76|2009.76|2029.76|2009.76|2029.45|2009.45|5
1640889030000|2021-12-30 18:30:30|2029.81|2009.81|2029.68|2009.68|2029.85|2009.85|2029.68|2009.68|11
1640889040000|2021-12-30 18:30:40|2029.65|2009.65|2028.64|2008.64|2029.65|2009.65|2028.56|2008.56|21
1640889050000|2021-12-30 18:30:50|2028.62|2008.62|2029.43|2009.43|2029.49|2009.49|2028.62|2008.62|17
1640889060000|2021-12-30 18:31:00|2029.49|2009.49|2029.5|2009.5|2029.53|2009.53|2029.49|2009.49|11
1640889070000|2021-12-30 18:31:10|2029.44|2009.44|2028.7|2008.7|2029.44|2009.44|2028.7|2008.7|16
1640889080000|2021-12-30 18:31:20|2028.67|2008.67|2028.87|2008.87|2028.91|2008.91|2028.67|2008.67|12
1640889090000|2021-12-30 18:31:30|2028.85|2008.85|2028.18|2008.18|2028.85|2008.85|2028.11|2008.11|20
1640889100000|2021-12-30 18:31:40|2028.17|2008.17|2027.59|2007.59|2028.17|2008.17|2027.57|2007.57|16
1640889110000|2021-12-30 18:31:50|2027.57|2007.57|2025.94|2005.94|2027.57|2007.57|2025.91|2005.91|32
1640889120000|2021-12-30 18:32:00|2026.22|2006.22|2026.47|2006.47|2026.51|2006.51|2026.17|2006.17|19
1640889130000|2021-12-30 18:32:10|2026.45|2006.45|2025.13|2005.13|2026.45|2006.45|2024.5|2004.5|21
1640889140000|2021-12-30 18:32:20|2025.14|2005.14|2024.84|2004.84|2025.46|2005.46|2024.78|2004.78|16
1640889150000|2021-12-30 18:32:30|2024.82|2004.82|2024.54|2004.54|2024.9|2004.9|2024.54|2004.54|15
1640889160000|2021-12-30 18:32:40|2024.57|2004.57|2023.64|2003.64|2024.57|2004.57|2023.6|2003.6|26
1640889170000|2021-12-30 18:32:50|2023.63|2003.63|2023.63|2003.63|2023.64|2003.64|2023.52|2003.52|12
1640889180000|2021-12-30 18:33:00|2023.59|2003.59|2023.52|2003.52|2023.63|2003.63|2023.52|2003.52|7
1640889190000|2021-12-30 18:33:10|2023.55|2003.55|2022.94|2002.94|2023.56|2003.56|2022.82|2002.82|19
1640889200000|2021-12-30 18:33:20|2023.43|2003.43|2022.68|2002.68|2023.44|2003.44|2022.66|2002.66|20
1640889210000|2021-12-30 18:33:30|2022.55|2002.55|2022.72|2002.72|2022.72|2002.72|2022.52|2002.52|9
1640889220000|2021-12-30 18:33:40|2022.75|2002.75|2024.65|2004.65|2024.67|2004.67|2022.72|2002.72|26
1640889230000|2021-12-30 18:33:50|2024.64|2004.64|2024.43|2004.43|2024.64|2004.64|2024.43|2004.43|11
1640889240000|2021-12-30 18:34:00|2024.42|2004.42|2024.53|2004.53|2024.54|2004.54|2024.41|2004.41|7
1640889250000|2021-12-30 18:34:10|2024.51|2004.51|2024.49|2004.49|2024.51|2004.51|2024.49|2004.49|5
1640889260000|2021-12-30 18:34:20|2024.53|2004.53|2023.9|2003.9|2024.53|2004.53|2023.88|2003.88|13
1640889270000|2021-12-30 18:34:30|2023.83|2003.83|2023.26|2003.26|2023.83|2003.83|2023.26|2003.26|10
1640889280000|2021-12-30 18:34:40|2022.85|2002.85|2022.13|2002.13|2022.85|2002.85|2022.08|2002.08|13
1640889290000|2021-12-30 18:34:50|2022.06|2002.06|2022.29|2002.29|2022.29|2002.29|2022.06|2002.06|8
1640889300000|2021-12-30 18:35:00|2022.19|2002.19|2022.82|2002.82|2022.93|2002.93|2022.13|2002.13|18
1640889310000|2021-12-30 18:35:10|2022.81|2002.81|2022.47|2002.47|2022.81|2002.81|2022.45|2002.45|23
1640889320000|2021-12-30 18:35:20|2022.61|2002.61|2022.66|2002.66|2022.66|2002.66|2022.48|2002.48|9
1640889330000|2021-12-30 18:35:30|2022.65|2002.65|2022.04|2002.04|2022.72|2002.72|2022.02|2002.02|22
1640889340000|2021-12-30 18:35:40|2022.02|2002.02|2021.81|2001.81|2022.32|2002.32|2021.81|2001.81|13
1640889350000|2021-12-30 18:35:50|2021.86|2001.86|2021.48|2001.48|2021.86|2001.86|2021.39|2001.39|22
1640889360000|2021-12-30 18:36:00|2021.49|2001.49|2020.79|2000.79|2021.49|2001.49|2020.73|2000.73|13
1640889370000|2021-12-30 18:36:10|2020.72|2000.72|2019.72|1999.72|2020.79|2000.79|2019.72|1999.72|13
1640889380000|2021-12-30 18:36:20|2019.84|1999.84|2023.72|2003.72|2023.85|2003.85|2019.82|1999.82|24
1640889390000|2021-12-30 18:36:30|2024.15|2004.15|2024.64|2004.64|2024.64|2004.64|2023.91|2003.91|18
1640889400000|2021-12-30 18:36:40|2024.48|2004.48|2024.76|2004.76|2024.76|2004.76|2024.48|2004.48|5
1640889410000|2021-12-30 18:36:50|2024.68|2004.68|2023.75|2003.75|2024.71|2004.71|2023.75|2003.75|22
1640889420000|2021-12-30 18:37:00|2023.66|2003.66|2023.72|2003.72|2023.86|2003.86|2023.66|2003.66|19
1640889430000|2021-12-30 18:37:10|2023.73|2003.73|2023.26|2003.26|2023.78|2003.78|2023.26|2003.26|23
1640889440000|2021-12-30 18:37:20|2023|2003|2021.95|2001.95|2023.06|2003.06|2021.95|2001.95|23
1640889450000|2021-12-30 18:37:30|2021.94|2001.94|2021.92|2001.92|2021.94|2001.94|2021.7|2001.7|8
1640889460000|2021-12-30 18:37:40|2021.89|2001.89|2020.72|2000.72|2021.89|2001.89|2020.69|2000.69|5
1640889470000|2021-12-30 18:37:50|2020.68|2000.68|2020.57|2000.57|2020.68|2000.68|2020.52|2000.52|9
1640889480000|2021-12-30 18:38:00|2020.55|2000.55|2020.59|2000.59|2020.59|2000.59|2020.51|2000.51|5
1640889490000|2021-12-30 18:38:10|2020.48|2000.48|2019.62|1999.62|2020.59|2000.59|2019.62|1999.62|17
1640889500000|2021-12-30 18:38:20|2019.61|1999.61|2020.3|2000.3|2020.36|2000.36|2019.54|1999.54|14
1640889510000|2021-12-30 18:38:30|2019.95|1999.95|2020.54|2000.54|2020.55|2000.55|2019.94|1999.94|20
1640889520000|2021-12-30 18:38:40|2020.55|2000.55|2020.53|2000.53|2020.61|2000.61|2020.53|2000.53|4
1640889530000|2021-12-30 18:38:50|2020.56|2000.56|2020.5|2000.5|2020.6|2000.6|2020.44|2000.44|7
1640889540000|2021-12-30 18:39:00|2019.85|1999.85|2019.9|1999.9|2020.1|2000.1|2019.85|1999.85|3
1640889550000|2021-12-30 18:39:10|2020.5|2000.5|2020.14|2000.14|2020.5|2000.5|2020|2000|10
1640889560000|2021-12-30 18:39:20|2020.09|2000.09|2020.29|2000.29|2020.29|2000.29|2019.62|1999.62|13
1640889570000|2021-12-30 18:39:30|2020.4|2000.4|2019.77|1999.77|2020.4|2000.4|2019.6|1999.6|23
1640889580000|2021-12-30 18:39:40|2019.78|1999.78|2019.81|1999.81|2020.06|2000.06|2019.61|1999.61|13
1640889590000|2021-12-30 18:39:50|2019.95|1999.95|2020.28|2000.28|2020.66|2000.66|2019.95|1999.95|25
1640889600000|2021-12-30 18:40:00|2020.27|2000.27|2020.02|2000.02|2020.49|2000.49|2020.01|2000.01|21
1640889610000|2021-12-30 18:40:10|2020.1|2000.1|2020.71|2000.71|2020.71|2000.71|2019.62|1999.62|22
1640889620000|2021-12-30 18:40:20|2020.84|2000.84|2021.61|2001.61|2021.8|2001.8|2020.84|2000.84|21
1640889630000|2021-12-30 18:40:30|2021.58|2001.58|2021.15|2001.15|2021.6|2001.6|2020.83|2000.83|29
1640889640000|2021-12-30 18:40:40|2021.17|2001.17|2021.13|2001.13|2021.3|2001.3|2021.02|2001.02|13
1640889650000|2021-12-30 18:40:50|2021.08|2001.08|2021.02|2001.02|2021.08|2001.08|2020.92|2000.92|15
1640889660000|2021-12-30 18:41:00|2021|2001|2021.65|2001.65|2021.84|2001.84|2021|2001|16
1640889670000|2021-12-30 18:41:10|2021.83|2001.83|2021.91|2001.91|2022.08|2002.08|2021.83|2001.83|14
1640889680000|2021-12-30 18:41:20|2021.93|2001.93|2021.91|2001.91|2021.93|2001.93|2021.87|2001.87|12
1640889690000|2021-12-30 18:41:30|2021.9|2001.9|2022.09|2002.09|2022.09|2002.09|2021.77|2001.77|9
1640889700000|2021-12-30 18:41:40|2022.1|2002.1|2021.74|2001.74|2022.11|2002.11|2021.69|2001.69|16
1640889710000|2021-12-30 18:41:50|2021.66|2001.66|2021.23|2001.23|2021.71|2001.71|2021.22|2001.22|16
1640889720000|2021-12-30 18:42:00|2021.26|2001.26|2021.65|2001.65|2021.67|2001.67|2020.99|2000.99|29
1640889730000|2021-12-30 18:42:10|2021.7|2001.7|2021.86|2001.86|2021.86|2001.86|2021.7|2001.7|3
1640889740000|2021-12-30 18:42:20|2021.82|2001.82|2021.98|2001.98|2021.98|2001.98|2021.81|2001.81|7
1640889750000|2021-12-30 18:42:30|2022|2002|2020.96|2000.96|2022|2002|2020.84|2000.84|20
1640889760000|2021-12-30 18:42:40|2020.98|2000.98|2021.63|2001.63|2021.65|2001.65|2020.88|2000.88|17
1640889770000|2021-12-30 18:42:50|2021.62|2001.62|2021.74|2001.74|2021.82|2001.82|2021.62|2001.62|14
1640889780000|2021-12-30 18:43:00|2021.72|2001.72|2020.75|2000.75|2021.72|2001.72|2020.75|2000.75|7
1640889790000|2021-12-30 18:43:10|2020.65|2000.65|2019.81|1999.81|2020.65|2000.65|2019.77|1999.77|24
1640889800000|2021-12-30 18:43:20|2019.85|1999.85|2019.6|1999.6|2019.94|1999.94|2019.6|1999.6|7
1640889810000|2021-12-30 18:43:30|2019.75|1999.75|2019.79|1999.79|2019.79|1999.79|2019.74|1999.74|6
1640889820000|2021-12-30 18:43:40|2019.8|1999.8|2021.25|2001.25|2021.26|2001.26|2019.8|1999.8|16
1640889830000|2021-12-30 18:43:50|2021.33|2001.33|2022.13|2002.13|2022.13|2002.13|2021.32|2001.32|14
1640889840000|2021-12-30 18:44:00|2022.16|2002.16|2022.08|2002.08|2022.38|2002.38|2021.85|2001.85|10
1640889850000|2021-12-30 18:44:10|2021.85|2001.85|2022.06|2002.06|2022.16|2002.16|2021.85|2001.85|11
1640889860000|2021-12-30 18:44:20|2022.14|2002.14|2023.33|2003.33|2023.33|2003.33|2021.99|2001.99|16
1640889870000|2021-12-30 18:44:30|2023.3|2003.3|2023.27|2003.27|2023.35|2003.35|2023.13|2003.13|10
1640889880000|2021-12-30 18:44:40|2023.52|2003.52|2023.44|2003.44|2023.55|2003.55|2023.14|2003.14|9
1640889890000|2021-12-30 18:44:50|2023.4|2003.4|2023.36|2003.36|2023.4|2003.4|2023.14|2003.14|5
1640889900000|2021-12-30 18:45:00|2023.27|2003.27|2024.52|2004.52|2024.62|2004.62|2023.27|2003.27|18
1640889910000|2021-12-30 18:45:10|2024.53|2004.53|2025.13|2005.13|2025.21|2005.21|2024.53|2004.53|16
1640889920000|2021-12-30 18:45:20|2025.12|2005.12|2024.69|2004.69|2025.12|2005.12|2024.62|2004.62|14
1640889930000|2021-12-30 18:45:30|2024.7|2004.7|2024.65|2004.65|2024.71|2004.71|2024.59|2004.59|10
1640889940000|2021-12-30 18:45:40|2024.67|2004.67|2024.69|2004.69|2024.69|2004.69|2024.65|2004.65|4
1640889950000|2021-12-30 18:45:50|2024.98|2004.98|2022.06|2002.06|2024.98|2004.98|2022.06|2002.06|13
1640889960000|2021-12-30 18:46:00|2021.69|2001.69|2020.73|2000.73|2021.84|2001.84|2020.7|2000.7|24
1640889970000|2021-12-30 18:46:10|2020.71|2000.71|2021.83|2001.83|2021.84|2001.84|2020.71|2000.71|24
1640889980000|2021-12-30 18:46:20|2021.84|2001.84|2021.75|2001.75|2021.85|2001.85|2021.7|2001.7|5
1640889990000|2021-12-30 18:46:30|2021.56|2001.56|2021.15|2001.15|2021.62|2001.62|2021.15|2001.15|6
1640890000000|2021-12-30 18:46:40|2021.18|2001.18|2021.05|2001.05|2021.61|2001.61|2020.88|2000.88|14
1640890010000|2021-12-30 18:46:50|2020.98|2000.98|2021.32|2001.32|2021.48|2001.48|2020.98|2000.98|21
1640890020000|2021-12-30 18:47:00|2021.33|2001.33|2021.47|2001.47|2021.49|2001.49|2021.3|2001.3|17
1640890030000|2021-12-30 18:47:10|2021.49|2001.49|2021.21|2001.21|2021.64|2001.64|2020.95|2000.95|7
1640890040000|2021-12-30 18:47:20|2021.19|2001.19|2020.65|2000.65|2021.19|2001.19|2020.37|2000.37|20
1640890050000|2021-12-30 18:47:30|2020.67|2000.67|2020.84|2000.84|2020.84|2000.84|2020.65|2000.65|15
1640890060000|2021-12-30 18:47:40|2020.79|2000.79|2021.31|2001.31|2021.45|2001.45|2020.56|2000.56|18
1640890070000|2021-12-30 18:47:50|2021.33|2001.33|2021.48|2001.48|2021.53|2001.53|2021.31|2001.31|16
1640890080000|2021-12-30 18:48:00|2021.5|2001.5|2021.45|2001.45|2021.53|2001.53|2021.28|2001.28|13
1640890090000|2021-12-30 18:48:10|2021.18|2001.18|2021.31|2001.31|2021.5|2001.5|2020.96|2000.96|18
1640890100000|2021-12-30 18:48:20|2021.38|2001.38|2022.88|2002.88|2022.88|2002.88|2021.27|2001.27|16
1640890110000|2021-12-30 18:48:30|2022.9|2002.9|2022.97|2002.97|2022.97|2002.97|2022.9|2002.9|5
1640890120000|2021-12-30 18:48:40|2022.86|2002.86|2022.85|2002.85|2022.86|2002.86|2022.68|2002.68|3
1640890130000|2021-12-30 18:48:50|2022.57|2002.57|2022.69|2002.69|2022.88|2002.88|2022.48|2002.48|18
1640890140000|2021-12-30 18:49:00|2022.58|2002.58|2021.39|2001.39|2022.64|2002.64|2021.33|2001.33|26
1640890150000|2021-12-30 18:49:10|2021.4|2001.4|2021.82|2001.82|2021.91|2001.91|2021.4|2001.4|20
1640890160000|2021-12-30 18:49:20|2021.84|2001.84|2021.85|2001.85|2022.08|2002.08|2021.84|2001.84|19
1640890170000|2021-12-30 18:49:30|2021.84|2001.84|2021.7|2001.7|2021.86|2001.86|2021.68|2001.68|16
1640890180000|2021-12-30 18:49:40|2021.71|2001.71|2021.59|2001.59|2021.71|2001.71|2021.56|2001.56|14
1640890190000|2021-12-30 18:49:50|2021.62|2001.62|2023.34|2003.34|2023.35|2003.35|2021.62|2001.62|12
1640890200000|2021-12-30 18:50:00|2023.56|2003.56|2025.44|2005.44|2025.44|2005.44|2023.56|2003.56|23
1640890210000|2021-12-30 18:50:10|2025.41|2005.41|2025.56|2005.56|2025.64|2005.64|2025.41|2005.41|19
1640890220000|2021-12-30 18:50:20|2025.55|2005.55|2024.82|2004.82|2025.55|2005.55|2024.48|2004.48|23
1640890230000|2021-12-30 18:50:30|2024.83|2004.83|2024.91|2004.91|2025.6|2005.6|2024.78|2004.78|21
1640890240000|2021-12-30 18:50:40|2024.88|2004.88|2024.92|2004.92|2025.03|2005.03|2024.81|2004.81|18
1640890250000|2021-12-30 18:50:50|2024.91|2004.91|2025.48|2005.48|2025.48|2005.48|2024.74|2004.74|22
1640890260000|2021-12-30 18:51:00|2025.53|2005.53|2025.68|2005.68|2025.68|2005.68|2025.5|2005.5|16
1640890270000|2021-12-30 18:51:10|2025.66|2005.66|2025.49|2005.49|2025.66|2005.66|2025.49|2005.49|12
1640890280000|2021-12-30 18:51:20|2025.46|2005.46|2025.6|2005.6|2025.67|2005.67|2025.46|2005.46|16
1640890290000|2021-12-30 18:51:30|2025.59|2005.59|2025.53|2005.53|2025.59|2005.59|2025.48|2005.48|21
1640890300000|2021-12-30 18:51:40|2025.52|2005.52|2025.52|2005.52|2025.53|2005.53|2025.47|2005.47|11
1640890310000|2021-12-30 18:51:50|2025.49|2005.49|2026.32|2006.32|2026.32|2006.32|2025.49|2005.49|21
1640890320000|2021-12-30 18:52:00|2026.33|2006.33|2026.85|2006.85|2026.85|2006.85|2025.96|2005.96|22
1640890330000|2021-12-30 18:52:10|2027.12|2007.12|2028.38|2008.38|2028.38|2008.38|2027.12|2007.12|10
1640890340000|2021-12-30 18:52:20|2028.63|2008.63|2029.8|2009.8|2029.9|2009.9|2028.63|2008.63|26
1640890350000|2021-12-30 18:52:30|2029.81|2009.81|2029.46|2009.46|2029.81|2009.81|2029.39|2009.39|14
1640890360000|2021-12-30 18:52:40|2029.49|2009.49|2029.49|2009.49|2030.2|2010.2|2029.44|2009.44|20
1640890370000|2021-12-30 18:52:50|2029.72|2009.72|2029.18|2009.18|2029.72|2009.72|2028.76|2008.76|28
1640890380000|2021-12-30 18:53:00|2029.15|2009.15|2028.41|2008.41|2029.15|2009.15|2028.15|2008.15|23
1640890390000|2021-12-30 18:53:10|2028.38|2008.38|2027.53|2007.53|2028.4|2008.4|2027.48|2007.48|16
1640890400000|2021-12-30 18:53:20|2027.5|2007.5|2028.2|2008.2|2028.2|2008.2|2027.48|2007.48|16
1640890410000|2021-12-30 18:53:30|2028.26|2008.26|2033.37|2013.37|2033.59|2013.59|2028.26|2008.26|37
1640890420000|2021-12-30 18:53:40|2033.21|2013.21|2032.11|2012.11|2033.57|2013.57|2032.11|2012.11|32
1640890430000|2021-12-30 18:53:50|2032.07|2012.07|2031.8|2011.8|2032.08|2012.08|2031.8|2011.8|27
1640890440000|2021-12-30 18:54:00|2031.82|2011.82|2032.77|2012.77|2032.77|2012.77|2031.01|2011.01|33
1640890450000|2021-12-30 18:54:10|2032.83|2012.83|2032.49|2012.49|2032.83|2012.83|2031.86|2011.86|34
1640890460000|2021-12-30 18:54:20|2032.5|2012.5|2029.43|2009.43|2032.57|2012.57|2029.43|2009.43|37
1640890470000|2021-12-30 18:54:30|2029.42|2009.42|2029.38|2009.38|2029.94|2009.94|2029.37|2009.37|18
1640890480000|2021-12-30 18:54:40|2029.37|2009.37|2030.09|2010.09|2030.34|2010.34|2029.34|2009.34|22
1640890490000|2021-12-30 18:54:50|2030.04|2010.04|2029.47|2009.47|2030.04|2010.04|2029.43|2009.43|16
1640890500000|2021-12-30 18:55:00|2029.46|2009.46|2030.78|2010.78|2031.09|2011.09|2029.45|2009.45|23
1640890510000|2021-12-30 18:55:10|2031.02|2011.02|2030.43|2010.43|2031.39|2011.39|2030.42|2010.42|21
1640890520000|2021-12-30 18:55:20|2030.48|2010.48|2030.4|2010.4|2030.84|2010.84|2030.31|2010.31|19
1640890530000|2021-12-30 18:55:30|2030.44|2010.44|2030.85|2010.85|2031.26|2011.26|2030.4|2010.4|35
1640890540000|2021-12-30 18:55:40|2030.89|2010.89|2031.54|2011.54|2032.29|2012.29|2030.79|2010.79|29
1640890550000|2021-12-30 18:55:50|2031.43|2011.43|2031.44|2011.44|2031.48|2011.48|2030.69|2010.69|20
1640890560000|2021-12-30 18:56:00|2031.45|2011.45|2031.86|2011.86|2032.01|2012.01|2031.45|2011.45|7
1640890570000|2021-12-30 18:56:10|2031.72|2011.72|2031.52|2011.52|2031.8|2011.8|2031.39|2011.39|16
1640890580000|2021-12-30 18:56:20|2031.5|2011.5|2030.65|2010.65|2031.5|2011.5|2030.63|2010.63|15
1640890590000|2021-12-30 18:56:30|2030.63|2010.63|2030.59|2010.59|2030.65|2010.65|2029.79|2009.79|27
1640890600000|2021-12-30 18:56:40|2030.55|2010.55|2031.14|2011.14|2031.14|2011.14|2030.52|2010.52|20
1640890610000|2021-12-30 18:56:50|2031.11|2011.11|2031.47|2011.47|2031.48|2011.48|2030.96|2010.96|20
1640890620000|2021-12-30 18:57:00|2031.33|2011.33|2032.13|2012.13|2032.21|2012.21|2030.99|2010.99|19
1640890630000|2021-12-30 18:57:10|2031.7|2011.7|2032.9|2012.9|2033|2013|2031.5|2011.5|27
1640890640000|2021-12-30 18:57:20|2032.91|2012.91|2032.36|2012.36|2032.91|2012.91|2032.3|2012.3|28
1640890650000|2021-12-30 18:57:30|2032.37|2012.37|2031.57|2011.57|2032.41|2012.41|2031.56|2011.56|31
1640890660000|2021-12-30 18:57:40|2031.6|2011.6|2032.26|2012.26|2032.52|2012.52|2031.58|2011.58|31
1640890670000|2021-12-30 18:57:50|2032.23|2012.23|2032.85|2012.85|2032.91|2012.91|2032.23|2012.23|18
1640890680000|2021-12-30 18:58:00|2032.83|2012.83|2033.12|2013.12|2033.19|2013.19|2032.56|2012.56|16
1640890690000|2021-12-30 18:58:10|2033.17|2013.17|2033.45|2013.45|2033.51|2013.51|2032.99|2012.99|18
1640890700000|2021-12-30 18:58:20|2033.46|2013.46|2033.48|2013.48|2033.53|2013.53|2032.76|2012.76|32
1640890710000|2021-12-30 18:58:30|2033.44|2013.44|2033.58|2013.58|2033.8|2013.8|2033.44|2013.44|20
1640890720000|2021-12-30 18:58:40|2033.61|2013.61|2032.79|2012.79|2033.61|2013.61|2032.69|2012.69|24
1640890730000|2021-12-30 18:58:50|2032.76|2012.76|2032.56|2012.56|2032.96|2012.96|2032.54|2012.54|26
1640890740000|2021-12-30 18:59:00|2032.57|2012.57|2033.41|2013.41|2033.41|2013.41|2032.52|2012.52|26
1640890750000|2021-12-30 18:59:10|2033.49|2013.49|2032.65|2012.65|2033.55|2013.55|2032.65|2012.65|18
1640890760000|2021-12-30 18:59:20|2032.62|2012.62|2032.54|2012.54|2032.62|2012.62|2032.53|2012.53|19
1640890770000|2021-12-30 18:59:30|2032.49|2012.49|2031.5|2011.5|2032.49|2012.49|2030.61|2010.61|29
1640890780000|2021-12-30 18:59:40|2031.49|2011.49|2031.49|2011.49|2031.58|2011.58|2031.29|2011.29|22
1640890790000|2021-12-30 18:59:50|2031.46|2011.46|2031.36|2011.36|2031.52|2011.52|2030.91|2010.91|22
1640890800000|2021-12-30 19:00:00|2031.24|2011.24|2031.64|2011.64|2032.09|2012.09|2031.24|2011.24|31
1640890810000|2021-12-30 19:00:10|2031.76|2011.76|2029.71|2009.71|2031.79|2011.79|2029.7|2009.7|27
1640890820000|2021-12-30 19:00:20|2029.65|2009.65|2027.98|2007.98|2029.65|2009.65|2027.98|2007.98|24
1640890830000|2021-12-30 19:00:30|2027.46|2007.46|2027.49|2007.49|2027.77|2007.77|2027.26|2007.26|18
1640890840000|2021-12-30 19:00:40|2027.51|2007.51|2028.35|2008.35|2028.35|2008.35|2027.16|2007.16|31
1640890850000|2021-12-30 19:00:50|2028.29|2008.29|2027.98|2007.98|2028.43|2008.43|2027.82|2007.82|31
1640890860000|2021-12-30 19:01:00|2028.09|2008.09|2027.66|2007.66|2028.13|2008.13|2027.37|2007.37|26
1640890870000|2021-12-30 19:01:10|2027.64|2007.64|2027.32|2007.32|2027.67|2007.67|2027.32|2007.32|20
1640890880000|2021-12-30 19:01:20|2027.33|2007.33|2027.47|2007.47|2027.62|2007.62|2027.24|2007.24|17
1640890890000|2021-12-30 19:01:30|2027.48|2007.48|2027.47|2007.47|2027.5|2007.5|2027.25|2007.25|26
1640890900000|2021-12-30 19:01:40|2027.48|2007.48|2027.49|2007.49|2027.54|2007.54|2027.4|2007.4|17
1640890910000|2021-12-30 19:01:50|2027.5|2007.5|2027.45|2007.45|2027.58|2007.58|2027.25|2007.25|20
1640890920000|2021-12-30 19:02:00|2027.39|2007.39|2027.79|2007.79|2027.79|2007.79|2027.15|2007.15|24
1640890930000|2021-12-30 19:02:10|2027.76|2007.76|2027.46|2007.46|2027.79|2007.79|2027.46|2007.46|19
1640890940000|2021-12-30 19:02:20|2027.31|2007.31|2026.55|2006.55|2027.31|2007.31|2026.55|2006.55|23
1640890950000|2021-12-30 19:02:30|2026.52|2006.52|2026.6|2006.6|2026.73|2006.73|2026.43|2006.43|18
1640890960000|2021-12-30 19:02:40|2026.66|2006.66|2026.64|2006.64|2026.67|2006.67|2026.55|2006.55|20
1640890970000|2021-12-30 19:02:50|2026.62|2006.62|2027.74|2007.74|2028.12|2008.12|2026.59|2006.59|22
1640890980000|2021-12-30 19:03:00|2027.73|2007.73|2027.15|2007.15|2027.75|2007.75|2027.15|2007.15|22
1640890990000|2021-12-30 19:03:10|2027.12|2007.12|2027.48|2007.48|2027.48|2007.48|2027.08|2007.08|23
1640891000000|2021-12-30 19:03:20|2027.5|2007.5|2028.54|2008.54|2028.61|2008.61|2027.48|2007.48|22
1640891010000|2021-12-30 19:03:30|2028.51|2008.51|2028.52|2008.52|2028.55|2008.55|2028.5|2008.5|7
1640891020000|2021-12-30 19:03:40|2028.55|2008.55|2027.84|2007.84|2028.56|2008.56|2027.72|2007.72|10
1640891030000|2021-12-30 19:03:50|2028.47|2008.47|2028.06|2008.06|2028.47|2008.47|2028.06|2008.06|4
1640891040000|2021-12-30 19:04:00|2028.43|2008.43|2028.41|2008.41|2028.46|2008.46|2027.95|2007.95|8
1640891050000|2021-12-30 19:04:10|2028.23|2008.23|2028.74|2008.74|2028.78|2008.78|2028.23|2008.23|9
1640891060000|2021-12-30 19:04:20|2028.72|2008.72|2029.45|2009.45|2029.45|2009.45|2028.66|2008.66|21
1640891070000|2021-12-30 19:04:30|2029.43|2009.43|2028.85|2008.85|2029.43|2009.43|2028.75|2008.75|14
1640891080000|2021-12-30 19:04:40|2028.84|2008.84|2031.33|2011.33|2031.51|2011.51|2028.79|2008.79|25
1640891090000|2021-12-30 19:04:50|2031.5|2011.5|2031.63|2011.63|2032.24|2012.24|2031.3|2011.3|21
1640891100000|2021-12-30 19:05:00|2031.64|2011.64|2031.76|2011.76|2032.07|2012.07|2031.52|2011.52|16
1640891110000|2021-12-30 19:05:10|2031.82|2011.82|2030.62|2010.62|2031.82|2011.82|2030.18|2010.18|28
1640891120000|2021-12-30 19:05:20|2030.56|2010.56|2030.52|2010.52|2030.57|2010.57|2029.96|2009.96|9
1640891130000|2021-12-30 19:05:30|2030.54|2010.54|2030.64|2010.64|2030.66|2010.66|2030.54|2010.54|6
1640891140000|2021-12-30 19:05:40|2030.66|2010.66|2030.11|2010.11|2030.68|2010.68|2030.02|2010.02|12
1640891150000|2021-12-30 19:05:50|2030.03|2010.03|2029.98|2009.98|2030.5|2010.5|2029.76|2009.76|17
1640891160000|2021-12-30 19:06:00|2029.95|2009.95|2029.54|2009.54|2030.3|2010.3|2029.54|2009.54|29
1640891170000|2021-12-30 19:06:10|2029.53|2009.53|2029.47|2009.47|2029.82|2009.82|2028.99|2008.99|25
1640891180000|2021-12-30 19:06:20|2029.46|2009.46|2029.15|2009.15|2029.46|2009.46|2029.06|2009.06|22
1640891190000|2021-12-30 19:06:30|2029.18|2009.18|2029.01|2009.01|2029.61|2009.61|2028.97|2008.97|23
1640891200000|2021-12-30 19:06:40|2029.02|2009.02|2029.05|2009.05|2029.1|2009.1|2028.76|2008.76|19
1640891210000|2021-12-30 19:06:50|2029|2009|2029.42|2009.42|2029.47|2009.47|2029|2009|16
1640891220000|2021-12-30 19:07:00|2029.38|2009.38|2028.87|2008.87|2029.42|2009.42|2028.86|2008.86|12
1640891230000|2021-12-30 19:07:10|2028.88|2008.88|2028.14|2008.14|2028.88|2008.88|2028.11|2008.11|27
1640891240000|2021-12-30 19:07:20|2028.1|2008.1|2028.56|2008.56|2028.76|2008.76|2028.1|2008.1|21
1640891250000|2021-12-30 19:07:30|2028.57|2008.57|2028.47|2008.47|2028.69|2008.69|2028.27|2008.27|16
1640891260000|2021-12-30 19:07:40|2028.18|2008.18|2028.56|2008.56|2028.58|2008.58|2028.15|2008.15|20
1640891270000|2021-12-30 19:07:50|2028.55|2008.55|2028.28|2008.28|2028.57|2008.57|2028.24|2008.24|14
1640891280000|2021-12-30 19:08:00|2028.26|2008.26|2028.17|2008.17|2028.33|2008.33|2028.15|2008.15|17
1640891290000|2021-12-30 19:08:10|2028.16|2008.16|2028.47|2008.47|2029.11|2009.11|2028.15|2008.15|24
1640891300000|2021-12-30 19:08:20|2028.45|2008.45|2028.31|2008.31|2028.67|2008.67|2028.11|2008.11|21
1640891310000|2021-12-30 19:08:30|2028.3|2008.3|2028.45|2008.45|2028.56|2008.56|2028.27|2008.27|17
1640891320000|2021-12-30 19:08:40|2028.46|2008.46|2029.42|2009.42|2029.42|2009.42|2028.45|2008.45|26
1640891330000|2021-12-30 19:08:50|2029.44|2009.44|2029.66|2009.66|2029.67|2009.67|2029.35|2009.35|13
1640891340000|2021-12-30 19:09:00|2029.58|2009.58|2029.53|2009.53|2029.6|2009.6|2029.53|2009.53|3
1640891360000|2021-12-30 19:09:20|2029.61|2009.61|2028.69|2008.69|2029.61|2009.61|2028.69|2008.69|23
1640891370000|2021-12-30 19:09:30|2028.71|2008.71|2028.95|2008.95|2029|2009|2028.66|2008.66|19
1640891380000|2021-12-30 19:09:40|2028.96|2008.96|2028.09|2008.09|2029.03|2009.03|2028.09|2008.09|22
1640891390000|2021-12-30 19:09:50|2028.15|2008.15|2027.99|2007.99|2028.15|2008.15|2027.92|2007.92|22
1640891400000|2021-12-30 19:10:00|2028.01|2008.01|2027.54|2007.54|2028.06|2008.06|2027.54|2007.54|24
1640891410000|2021-12-30 19:10:10|2027.55|2007.55|2026.33|2006.33|2027.65|2007.65|2026.33|2006.33|22
1640891420000|2021-12-30 19:10:20|2026.31|2006.31|2027.13|2007.13|2027.14|2007.14|2026.28|2006.28|25
1640891430000|2021-12-30 19:10:30|2027.12|2007.12|2026.39|2006.39|2027.21|2007.21|2026.39|2006.39|15
1640891440000|2021-12-30 19:10:40|2026.42|2006.42|2026.42|2006.42|2026.52|2006.52|2026.38|2006.38|7
1640891450000|2021-12-30 19:10:50|2026.36|2006.36|2026.6|2006.6|2026.61|2006.61|2026.36|2006.36|19
1640891460000|2021-12-30 19:11:00|2026.62|2006.62|2027.3|2007.3|2027.3|2007.3|2026.58|2006.58|25
1640891470000|2021-12-30 19:11:10|2027.28|2007.28|2027.73|2007.73|2027.81|2007.81|2027.27|2007.27|26
1640891480000|2021-12-30 19:11:20|2027.72|2007.72|2029.2|2009.2|2029.5|2009.5|2027.72|2007.72|32
1640891490000|2021-12-30 19:11:30|2029.22|2009.22|2027.47|2007.47|2029.22|2009.22|2027.47|2007.47|24
1640891500000|2021-12-30 19:11:40|2027.46|2007.46|2027.7|2007.7|2027.95|2007.95|2027.41|2007.41|14
1640891510000|2021-12-30 19:11:50|2027.55|2007.55|2027.21|2007.21|2027.59|2007.59|2027.21|2007.21|13
1640891520000|2021-12-30 19:12:00|2027.38|2007.38|2027.16|2007.16|2027.38|2007.38|2027.14|2007.14|20
1640891530000|2021-12-30 19:12:10|2027.13|2007.13|2027|2007|2027.52|2007.52|2027|2007|16
1640891540000|2021-12-30 19:12:20|2026.98|2006.98|2027.58|2007.58|2027.58|2007.58|2026.98|2006.98|27
1640891550000|2021-12-30 19:12:30|2027.56|2007.56|2027.56|2007.56|2027.6|2007.6|2027.49|2007.49|25
1640891560000|2021-12-30 19:12:40|2027.58|2007.58|2025.56|2005.56|2027.58|2007.58|2025.56|2005.56|21
1640891570000|2021-12-30 19:12:50|2025.55|2005.55|2025.43|2005.43|2025.57|2005.57|2025.25|2005.25|20
1640891580000|2021-12-30 19:13:00|2025.52|2005.52|2025.32|2005.32|2025.61|2005.61|2025|2005|22
1640891590000|2021-12-30 19:13:10|2025.33|2005.33|2025.32|2005.32|2025.43|2005.43|2025.18|2005.18|23
1640891600000|2021-12-30 19:13:20|2025.27|2005.27|2025.27|2005.27|2025.32|2005.32|2025.2|2005.2|13
1640891610000|2021-12-30 19:13:30|2025.15|2005.15|2024.61|2004.61|2025.38|2005.38|2024.58|2004.58|17
1640891620000|2021-12-30 19:13:40|2024.55|2004.55|2024.58|2004.58|2024.66|2004.66|2024.51|2004.51|16
1640891630000|2021-12-30 19:13:50|2024.54|2004.54|2024.59|2004.59|2024.61|2004.61|2024.12|2004.12|23
1640891640000|2021-12-30 19:14:00|2024.6|2004.6|2024.86|2004.86|2024.9|2004.9|2024.6|2004.6|14
1640891650000|2021-12-30 19:14:10|2024.91|2004.91|2026|2006|2027.28|2007.28|2024.91|2004.91|30
1640891660000|2021-12-30 19:14:20|2025.99|2005.99|2029.53|2009.53|2029.55|2009.55|2025.99|2005.99|31
1640891670000|2021-12-30 19:14:30|2029.5|2009.5|2029.34|2009.34|2029.5|2009.5|2029.33|2009.33|13
1640891680000|2021-12-30 19:14:40|2029.54|2009.54|2029.44|2009.44|2029.58|2009.58|2028.94|2008.94|32
1640891690000|2021-12-30 19:14:50|2029.47|2009.47|2029.19|2009.19|2029.48|2009.48|2028.8|2008.8|19
1640891700000|2021-12-30 19:15:00|2029.25|2009.25|2027.12|2007.12|2029.41|2009.41|2027.12|2007.12|31
1640891710000|2021-12-30 19:15:10|2027.23|2007.23|2024.55|2004.55|2027.23|2007.23|2024.55|2004.55|24
1640891720000|2021-12-30 19:15:20|2024.64|2004.64|2024.63|2004.63|2025.09|2005.09|2024.45|2004.45|17
1640891730000|2021-12-30 19:15:30|2024.57|2004.57|2025.21|2005.21|2025.31|2005.31|2024.57|2004.57|19
1640891740000|2021-12-30 19:15:40|2025.49|2005.49|2025.51|2005.51|2025.53|2005.53|2025.49|2005.49|5
1640891750000|2021-12-30 19:15:50|2025.49|2005.49|2026.42|2006.42|2026.81|2006.81|2025.49|2005.49|14
1640891760000|2021-12-30 19:16:00|2026.46|2006.46|2027.58|2007.58|2027.58|2007.58|2026.46|2006.46|22
1640891770000|2021-12-30 19:16:10|2027.55|2007.55|2027.37|2007.37|2027.55|2007.55|2027.09|2007.09|31
1640891780000|2021-12-30 19:16:20|2027.49|2007.49|2027.62|2007.62|2027.62|2007.62|2027.29|2007.29|21
1640891790000|2021-12-30 19:16:30|2027.65|2007.65|2026.39|2006.39|2027.65|2007.65|2026.39|2006.39|28
1640891800000|2021-12-30 19:16:40|2026.38|2006.38|2026.07|2006.07|2026.46|2006.46|2025.95|2005.95|16
1640891810000|2021-12-30 19:16:50|2026.12|2006.12|2027.7|2007.7|2027.7|2007.7|2026.12|2006.12|27
1640891820000|2021-12-30 19:17:00|2027.69|2007.69|2027.97|2007.97|2028.27|2008.27|2027.69|2007.69|25
1640891830000|2021-12-30 19:17:10|2028.03|2008.03|2027.99|2007.99|2028.03|2008.03|2027.91|2007.91|11
1640891840000|2021-12-30 19:17:20|2027.94|2007.94|2027.45|2007.45|2027.95|2007.95|2027.4|2007.4|17
1640891850000|2021-12-30 19:17:30|2027.46|2007.46|2027.32|2007.32|2027.46|2007.46|2026.7|2006.7|23
1640891860000|2021-12-30 19:17:40|2027.52|2007.52|2027.58|2007.58|2027.88|2007.88|2027.49|2007.49|18
1640891870000|2021-12-30 19:17:50|2027.61|2007.61|2027.58|2007.58|2027.63|2007.63|2027.52|2007.52|6
1640891880000|2021-12-30 19:18:00|2027.57|2007.57|2027.56|2007.56|2027.64|2007.64|2027.54|2007.54|9
1640891890000|2021-12-30 19:18:10|2027.58|2007.58|2027.67|2007.67|2027.67|2007.67|2027.48|2007.48|10
1640891900000|2021-12-30 19:18:20|2027.52|2007.52|2027.08|2007.08|2027.58|2007.58|2026.93|2006.93|19
1640891910000|2021-12-30 19:18:30|2027.03|2007.03|2026.65|2006.65|2027.03|2007.03|2026.65|2006.65|13
1640891920000|2021-12-30 19:18:40|2026.46|2006.46|2026.22|2006.22|2026.46|2006.46|2026.16|2006.16|12
1640891930000|2021-12-30 19:18:50|2026.27|2006.27|2025.91|2005.91|2026.35|2006.35|2025.91|2005.91|10
1640891940000|2021-12-30 19:19:00|2025.9|2005.9|2025.63|2005.63|2025.9|2005.9|2025.6|2005.6|12
1640891950000|2021-12-30 19:19:10|2025.61|2005.61|2025.63|2005.63|2025.63|2005.63|2025.59|2005.59|17
1640891960000|2021-12-30 19:19:20|2025.62|2005.62|2025.74|2005.74|2025.74|2005.74|2025.58|2005.58|19
1640891970000|2021-12-30 19:19:30|2025.71|2005.71|2026.07|2006.07|2026.07|2006.07|2025.71|2005.71|15
1640891980000|2021-12-30 19:19:40|2026.33|2006.33|2027|2007|2027.41|2007.41|2026.33|2006.33|23
1640891990000|2021-12-30 19:19:50|2026.96|2006.96|2026.57|2006.57|2027.13|2007.13|2026.5|2006.5|26
1640892000000|2021-12-30 19:20:00|2026.54|2006.54|2026.69|2006.69|2026.87|2006.87|2026.48|2006.48|20
1640892010000|2021-12-30 19:20:10|2026.68|2006.68|2026.66|2006.66|2026.77|2006.77|2026.59|2006.59|28
1640892020000|2021-12-30 19:20:20|2026.8|2006.8|2026.67|2006.67|2026.8|2006.8|2026.67|2006.67|11
1640892030000|2021-12-30 19:20:30|2026.5|2006.5|2026.51|2006.51|2026.51|2006.51|2026.49|2006.49|4
1640892040000|2021-12-30 19:20:40|2026.5|2006.5|2025.51|2005.51|2026.5|2006.5|2025.51|2005.51|20
1640892050000|2021-12-30 19:20:50|2025.54|2005.54|2026|2006|2026|2006|2025.21|2005.21|26
1640892060000|2021-12-30 19:21:00|2025.96|2005.96|2025.88|2005.88|2025.99|2005.99|2025.88|2005.88|8
1640892070000|2021-12-30 19:21:10|2025.62|2005.62|2025.55|2005.55|2025.62|2005.62|2025.53|2005.53|13
1640892080000|2021-12-30 19:21:20|2025.54|2005.54|2026.07|2006.07|2026.07|2006.07|2025.54|2005.54|15
1640892090000|2021-12-30 19:21:30|2025.68|2005.68|2026.49|2006.49|2026.52|2006.52|2025.68|2005.68|17
1640892100000|2021-12-30 19:21:40|2026.46|2006.46|2026.19|2006.19|2026.53|2006.53|2026.05|2006.05|7
1640892110000|2021-12-30 19:21:50|2026.05|2006.05|2025.7|2005.7|2026.05|2006.05|2025.69|2005.69|5
1640892120000|2021-12-30 19:22:00|2025.68|2005.68|2025.59|2005.59|2025.82|2005.82|2025.59|2005.59|6
1640892130000|2021-12-30 19:22:10|2025.63|2005.63|2025.66|2005.66|2025.97|2005.97|2025.63|2005.63|15
1640892140000|2021-12-30 19:22:20|2025.97|2005.97|2025.43|2005.43|2025.97|2005.97|2025.19|2005.19|12
1640892150000|2021-12-30 19:22:30|2025.4|2005.4|2025.5|2005.5|2025.54|2005.54|2024.89|2004.89|13
1640892160000|2021-12-30 19:22:40|2025.55|2005.55|2024.87|2004.87|2025.55|2005.55|2024.87|2004.87|8
1640892170000|2021-12-30 19:22:50|2024.85|2004.85|2024.77|2004.77|2024.98|2004.98|2024.73|2004.73|18
1640892180000|2021-12-30 19:23:00|2024.75|2004.75|2023.74|2003.74|2025.1|2005.1|2023.65|2003.65|23
1640892190000|2021-12-30 19:23:10|2023.71|2003.71|2023.22|2003.22|2023.71|2003.71|2022.91|2002.91|35
1640892200000|2021-12-30 19:23:20|2023.54|2003.54|2023.17|2003.17|2023.62|2003.62|2023.17|2003.17|27
1640892210000|2021-12-30 19:23:30|2023.18|2003.18|2023.38|2003.38|2023.39|2003.39|2023.05|2003.05|17
1640892220000|2021-12-30 19:23:40|2023.43|2003.43|2022.94|2002.94|2023.43|2003.43|2022.94|2002.94|11
1640892230000|2021-12-30 19:23:50|2022.9|2002.9|2022.89|2002.89|2022.94|2002.94|2022.89|2002.89|3
1640892240000|2021-12-30 19:24:00|2022.86|2002.86|2021.22|2001.22|2023.08|2003.08|2021.14|2001.14|23
1640892250000|2021-12-30 19:24:10|2021.2|2001.2|2020.79|2000.79|2021.36|2001.36|2020.73|2000.73|23
1640892260000|2021-12-30 19:24:20|2020.75|2000.75|2020.83|2000.83|2020.91|2000.91|2020.49|2000.49|25
1640892270000|2021-12-30 19:24:30|2020.75|2000.75|2020.58|2000.58|2020.82|2000.82|2020.51|2000.51|13
1640892280000|2021-12-30 19:24:40|2020.77|2000.77|2022.35|2002.35|2022.4|2002.4|2020.6|2000.6|29
1640892290000|2021-12-30 19:24:50|2022.34|2002.34|2022.47|2002.47|2022.49|2002.49|2022.34|2002.34|17
1640892300000|2021-12-30 19:25:00|2022.46|2002.46|2022.44|2002.44|2023.03|2003.03|2021.73|2001.73|28
1640892310000|2021-12-30 19:25:10|2022.46|2002.46|2022.6|2002.6|2023.1|2003.1|2022.46|2002.46|26
1640892320000|2021-12-30 19:25:20|2022.5|2002.5|2023.01|2003.01|2023.16|2003.16|2022.49|2002.49|23
1640892330000|2021-12-30 19:25:30|2023.02|2003.02|2022.23|2002.23|2023.06|2003.06|2021.76|2001.76|27
1640892340000|2021-12-30 19:25:40|2022.36|2002.36|2022.2|2002.2|2022.36|2002.36|2022.04|2002.04|14
1640892350000|2021-12-30 19:25:50|2021.99|2001.99|2023.29|2003.29|2023.38|2003.38|2021.99|2001.99|25
1640892360000|2021-12-30 19:26:00|2023.16|2003.16|2022.67|2002.67|2023.16|2003.16|2022.66|2002.66|19
1640892370000|2021-12-30 19:26:10|2022.7|2002.7|2022.53|2002.53|2022.7|2002.7|2022.52|2002.52|12
1640892380000|2021-12-30 19:26:20|2022.55|2002.55|2022.55|2002.55|2022.57|2002.57|2022.53|2002.53|6
1640892390000|2021-12-30 19:26:30|2022.65|2002.65|2022.57|2002.57|2022.65|2002.65|2022.57|2002.57|6
1640892400000|2021-12-30 19:26:40|2022.54|2002.54|2022.55|2002.55|2022.55|2002.55|2022.51|2002.51|3
1640892410000|2021-12-30 19:26:50|2022.54|2002.54|2022.63|2002.63|2022.86|2002.86|2022.5|2002.5|16
1640892420000|2021-12-30 19:27:00|2022.6|2002.6|2022.62|2002.62|2022.65|2002.65|2022.53|2002.53|21
1640892430000|2021-12-30 19:27:10|2022.53|2002.53|2022.09|2002.09|2022.72|2002.72|2021.11|2001.11|14
1640892440000|2021-12-30 19:27:20|2021.87|2001.87|2019.84|1999.84|2021.87|2001.87|2019.84|1999.84|30
1640892450000|2021-12-30 19:27:30|2019.63|1999.63|2020.39|2000.39|2020.69|2000.69|2019.63|1999.63|16
1640892460000|2021-12-30 19:27:40|2020.36|2000.36|2021.67|2001.67|2021.86|2001.86|2020.35|2000.35|26
1640892470000|2021-12-30 19:27:50|2021.7|2001.7|2021.69|2001.69|2022|2002|2021.49|2001.49|22
1640892480000|2021-12-30 19:28:00|2021.7|2001.7|2022.45|2002.45|2022.45|2002.45|2021.48|2001.48|22
1640892490000|2021-12-30 19:28:10|2022.44|2002.44|2022.48|2002.48|2022.51|2002.51|2022.42|2002.42|16
1640892500000|2021-12-30 19:28:20|2022.46|2002.46|2021.65|2001.65|2022.46|2002.46|2021.52|2001.52|20
1640892510000|2021-12-30 19:28:30|2021.66|2001.66|2022.47|2002.47|2022.59|2002.59|2021.49|2001.49|19
1640892520000|2021-12-30 19:28:40|2022.48|2002.48|2022.03|2002.03|2022.7|2002.7|2022.03|2002.03|16
1640892530000|2021-12-30 19:28:50|2021.84|2001.84|2021.01|2001.01|2021.84|2001.84|2020.86|2000.86|17
1640892540000|2021-12-30 19:29:00|2021.34|2001.34|2020.73|2000.73|2021.43|2001.43|2020.67|2000.67|27
1640892550000|2021-12-30 19:29:10|2020.95|2000.95|2020.83|2000.83|2020.95|2000.95|2020.58|2000.58|16
1640892560000|2021-12-30 19:29:20|2020.84|2000.84|2020.59|2000.59|2020.84|2000.84|2020.49|2000.49|20
1640892570000|2021-12-30 19:29:30|2020.51|2000.51|2020.5|2000.5|2020.65|2000.65|2020.41|2000.41|30
1640892580000|2021-12-30 19:29:40|2020.48|2000.48|2021.06|2001.06|2021.13|2001.13|2020.48|2000.48|27
1640892590000|2021-12-30 19:29:50|2021.03|2001.03|2021.8|2001.8|2021.95|2001.95|2020.95|2000.95|29
1640892600000|2021-12-30 19:30:00|2021.79|2001.79|2021.58|2001.58|2022.39|2002.39|2021.58|2001.58|27
1640892610000|2021-12-30 19:30:10|2021.56|2001.56|2021.77|2001.77|2022.13|2002.13|2021.56|2001.56|26
1640892620000|2021-12-30 19:30:20|2021.78|2001.78|2021.55|2001.55|2021.79|2001.79|2021.52|2001.52|19
1640892630000|2021-12-30 19:30:30|2021.52|2001.52|2021.47|2001.47|2021.71|2001.71|2021.47|2001.47|15
1640892640000|2021-12-30 19:30:40|2021.49|2001.49|2021.41|2001.41|2021.6|2001.6|2021.41|2001.41|23
1640892650000|2021-12-30 19:30:50|2021.39|2001.39|2022.43|2002.43|2022.62|2002.62|2021.39|2001.39|30
1640892660000|2021-12-30 19:31:00|2022.42|2002.42|2022.48|2002.48|2022.6|2002.6|2022.42|2002.42|12
1640892670000|2021-12-30 19:31:10|2022.47|2002.47|2022.59|2002.59|2022.59|2002.59|2022.47|2002.47|7
1640892680000|2021-12-30 19:31:20|2022.71|2002.71|2022.7|2002.7|2023.18|2003.18|2022.53|2002.53|24
1640892690000|2021-12-30 19:31:30|2022.68|2002.68|2022.99|2002.99|2022.99|2002.99|2022.57|2002.57|28
1640892700000|2021-12-30 19:31:40|2023.05|2003.05|2024.57|2004.57|2024.65|2004.65|2023.05|2003.05|22
1640892710000|2021-12-30 19:31:50|2024.55|2004.55|2024.45|2004.45|2024.64|2004.64|2024.09|2004.09|38
1640892720000|2021-12-30 19:32:00|2024.23|2004.23|2024.23|2004.23|2024.29|2004.29|2023.72|2003.72|32
1640892730000|2021-12-30 19:32:10|2024.2|2004.2|2024.47|2004.47|2024.6|2004.6|2024.04|2004.04|27
1640892740000|2021-12-30 19:32:20|2024.49|2004.49|2024.84|2004.84|2025.11|2005.11|2024.49|2004.49|25
1640892750000|2021-12-30 19:32:30|2024.79|2004.79|2024.97|2004.97|2025.14|2005.14|2024.57|2004.57|27
1640892760000|2021-12-30 19:32:40|2024.88|2004.88|2025.02|2005.02|2025.05|2005.05|2024.29|2004.29|20
1640892770000|2021-12-30 19:32:50|2024.91|2004.91|2025.26|2005.26|2025.29|2005.29|2024.56|2004.56|23
1640892780000|2021-12-30 19:33:00|2025.2|2005.2|2024.73|2004.73|2025.33|2005.33|2024.69|2004.69|30
1640892790000|2021-12-30 19:33:10|2024.7|2004.7|2024.72|2004.72|2024.73|2004.73|2024.7|2004.7|12
1640892800000|2021-12-30 19:33:20|2024.68|2004.68|2025.3|2005.3|2025.3|2005.3|2024.67|2004.67|14
1640892810000|2021-12-30 19:33:30|2025.21|2005.21|2025.09|2005.09|2025.3|2005.3|2024.9|2004.9|20
1640892820000|2021-12-30 19:33:40|2025.04|2005.04|2024.95|2004.95|2025.07|2005.07|2024.79|2004.79|17
1640892830000|2021-12-30 19:33:50|2025.06|2005.06|2024.42|2004.42|2025.06|2005.06|2024.42|2004.42|20
1640892840000|2021-12-30 19:34:00|2024.28|2004.28|2024.41|2004.41|2024.61|2004.61|2024.28|2004.28|16
1640892850000|2021-12-30 19:34:10|2024.35|2004.35|2024.44|2004.44|2024.45|2004.45|2024.35|2004.35|7
1640892860000|2021-12-30 19:34:20|2024.46|2004.46|2023.91|2003.91|2024.46|2004.46|2023.81|2003.81|20
1640892870000|2021-12-30 19:34:30|2024.02|2004.02|2025.19|2005.19|2025.21|2005.21|2023.91|2003.91|23
1640892880000|2021-12-30 19:34:40|2025.11|2005.11|2025.32|2005.32|2025.43|2005.43|2025.11|2005.11|24
1640892890000|2021-12-30 19:34:50|2025.01|2005.01|2024.56|2004.56|2025.04|2005.04|2024.52|2004.52|28
1640892900000|2021-12-30 19:35:00|2024.44|2004.44|2024.59|2004.59|2024.68|2004.68|2024.44|2004.44|14
1640892910000|2021-12-30 19:35:10|2024.58|2004.58|2023.83|2003.83|2024.65|2004.65|2023.77|2003.77|26
1640892920000|2021-12-30 19:35:20|2023.81|2003.81|2024.01|2004.01|2024.13|2004.13|2023.69|2003.69|28
1640892930000|2021-12-30 19:35:30|2023.9|2003.9|2023.81|2003.81|2024.01|2004.01|2023.81|2003.81|16
1640892940000|2021-12-30 19:35:40|2023.7|2003.7|2023.71|2003.71|2023.98|2003.98|2023.53|2003.53|7
1640892950000|2021-12-30 19:35:50|2023.69|2003.69|2022.91|2002.91|2023.69|2003.69|2022.78|2002.78|29
1640892960000|2021-12-30 19:36:00|2022.96|2002.96|2023.02|2003.02|2023.15|2003.15|2022.94|2002.94|9
1640892970000|2021-12-30 19:36:10|2023.07|2003.07|2023.06|2003.06|2023.08|2003.08|2022.89|2002.89|18
1640892980000|2021-12-30 19:36:20|2023.01|2003.01|2022.7|2002.7|2023.1|2003.1|2022.68|2002.68|24
1640892990000|2021-12-30 19:36:30|2022.69|2002.69|2023.26|2003.26|2023.26|2003.26|2022.62|2002.62|20
1640893000000|2021-12-30 19:36:40|2023.15|2003.15|2023.52|2003.52|2023.52|2003.52|2023.15|2003.15|23
1640893010000|2021-12-30 19:36:50|2023.48|2003.48|2023.23|2003.23|2023.52|2003.52|2022.61|2002.61|28
1640893020000|2021-12-30 19:37:00|2023.27|2003.27|2024.59|2004.59|2024.6|2004.6|2023.27|2003.27|18
1640893030000|2021-12-30 19:37:10|2024.6|2004.6|2024.61|2004.61|2024.61|2004.61|2024.54|2004.54|16
1640893040000|2021-12-30 19:37:20|2024.54|2004.54|2024.67|2004.67|2024.76|2004.76|2024.54|2004.54|21
1640893050000|2021-12-30 19:37:30|2024.73|2004.73|2024.52|2004.52|2024.84|2004.84|2024.5|2004.5|30
1640893060000|2021-12-30 19:37:40|2024.54|2004.54|2022.91|2002.91|2024.58|2004.58|2022.91|2002.91|32
1640893070000|2021-12-30 19:37:50|2022.83|2002.83|2022.11|2002.11|2022.9|2002.9|2022.11|2002.11|23
1640893080000|2021-12-30 19:38:00|2022.21|2002.21|2021.57|2001.57|2022.21|2002.21|2021.57|2001.57|19
1640893090000|2021-12-30 19:38:10|2021.58|2001.58|2021.6|2001.6|2021.67|2001.67|2021.57|2001.57|17
1640893100000|2021-12-30 19:38:20|2021.61|2001.61|2021.79|2001.79|2021.83|2001.83|2021.61|2001.61|24
1640893110000|2021-12-30 19:38:30|2021.8|2001.8|2021.61|2001.61|2021.84|2001.84|2021.61|2001.61|20
1640893120000|2021-12-30 19:38:40|2021.62|2001.62|2023.51|2003.51|2023.58|2003.58|2021.62|2001.62|34
1640893130000|2021-12-30 19:38:50|2023.55|2003.55|2023.54|2003.54|2023.73|2003.73|2023.52|2003.52|23
1640893140000|2021-12-30 19:39:00|2023.56|2003.56|2023.48|2003.48|2023.57|2003.57|2023.37|2003.37|21
1640893150000|2021-12-30 19:39:10|2023.49|2003.49|2023.46|2003.46|2023.5|2003.5|2023.34|2003.34|17
1640893160000|2021-12-30 19:39:20|2023.47|2003.47|2022.76|2002.76|2023.52|2003.52|2022.74|2002.74|21
1640893170000|2021-12-30 19:39:30|2022.77|2002.77|2022.78|2002.78|2022.9|2002.9|2022.57|2002.57|22
1640893180000|2021-12-30 19:39:40|2022.77|2002.77|2023.44|2003.44|2023.44|2003.44|2022.75|2002.75|12
1640893190000|2021-12-30 19:39:50|2023.5|2003.5|2023.64|2003.64|2023.66|2003.66|2023.5|2003.5|5
1640893200000|2021-12-30 19:40:00|2023.63|2003.63|2025.85|2005.85|2025.86|2005.86|2023.6|2003.6|18
1640893210000|2021-12-30 19:40:10|2024.99|2004.99|2029.4|2009.4|2030.38|2010.38|2024.65|2004.65|33
1640893220000|2021-12-30 19:40:20|2029.37|2009.37|2029.43|2009.43|2029.53|2009.53|2029.37|2009.37|30
1640893230000|2021-12-30 19:40:30|2029.41|2009.41|2029.5|2009.5|2029.57|2009.57|2029.26|2009.26|30
1640893240000|2021-12-30 19:40:40|2029.51|2009.51|2029.49|2009.49|2029.59|2009.59|2029.45|2009.45|24
1640893250000|2021-12-30 19:40:50|2029.52|2009.52|2029.96|2009.96|2030.01|2010.01|2029.46|2009.46|18
1640893260000|2021-12-30 19:41:00|2030.11|2010.11|2030.01|2010.01|2030.12|2010.12|2029.46|2009.46|24
1640893270000|2021-12-30 19:41:10|2030.02|2010.02|2030.16|2010.16|2030.17|2010.17|2029.89|2009.89|23
1640893280000|2021-12-30 19:41:20|2030.11|2010.11|2029.37|2009.37|2030.12|2010.12|2029.29|2009.29|26
1640893290000|2021-12-30 19:41:30|2029.47|2009.47|2029.3|2009.3|2029.47|2009.47|2028.75|2008.75|28
1640893300000|2021-12-30 19:41:40|2029.35|2009.35|2029.73|2009.73|2029.88|2009.88|2029.27|2009.27|29
1640893310000|2021-12-30 19:41:50|2029.74|2009.74|2029.47|2009.47|2030.27|2010.27|2029.43|2009.43|25
1640893320000|2021-12-30 19:42:00|2029.63|2009.63|2029.39|2009.39|2029.78|2009.78|2029.39|2009.39|32
1640893330000|2021-12-30 19:42:10|2029.37|2009.37|2029.24|2009.24|2029.4|2009.4|2029.21|2009.21|26
1640893340000|2021-12-30 19:42:20|2029.32|2009.32|2029.09|2009.09|2029.39|2009.39|2028.99|2008.99|21
1640893350000|2021-12-30 19:42:30|2029.04|2009.04|2029.13|2009.13|2029.18|2009.18|2028.94|2008.94|23
1640893360000|2021-12-30 19:42:40|2029.08|2009.08|2028.97|2008.97|2029.08|2009.08|2028.95|2008.95|19
1640893370000|2021-12-30 19:42:50|2028.95|2008.95|2029.26|2009.26|2029.41|2009.41|2028.89|2008.89|33
1640893380000|2021-12-30 19:43:00|2029.31|2009.31|2029.36|2009.36|2029.41|2009.41|2029.2|2009.2|14
1640893390000|2021-12-30 19:43:10|2029.31|2009.31|2029.26|2009.26|2029.41|2009.41|2029.15|2009.15|18
1640893400000|2021-12-30 19:43:20|2029.28|2009.28|2029.09|2009.09|2029.41|2009.41|2029.08|2009.08|17
1640893410000|2021-12-30 19:43:30|2029.04|2009.04|2029.03|2009.03|2029.04|2009.04|2028.95|2008.95|8
1640893420000|2021-12-30 19:43:40|2028.99|2008.99|2027.74|2007.74|2029.29|2009.29|2027.74|2007.74|24
1640893430000|2021-12-30 19:43:50|2027.66|2007.66|2027.78|2007.78|2027.82|2007.82|2027.64|2007.64|25
1640893440000|2021-12-30 19:44:00|2027.79|2007.79|2027.57|2007.57|2027.89|2007.89|2027.51|2007.51|25
1640893450000|2021-12-30 19:44:10|2027.56|2007.56|2027.56|2007.56|2027.92|2007.92|2027.56|2007.56|27
1640893460000|2021-12-30 19:44:20|2027.57|2007.57|2028.47|2008.47|2028.5|2008.5|2027.53|2007.53|20
1640893470000|2021-12-30 19:44:30|2028.45|2008.45|2028.59|2008.59|2028.59|2008.59|2028.4|2008.4|17
1640893480000|2021-12-30 19:44:40|2028.58|2008.58|2028.5|2008.5|2028.59|2008.59|2028.5|2008.5|16
1640893490000|2021-12-30 19:44:50|2028.52|2008.52|2027.92|2007.92|2028.77|2008.77|2027.74|2007.74|29
1640893500000|2021-12-30 19:45:00|2027.81|2007.81|2028.58|2008.58|2028.58|2008.58|2027.58|2007.58|31
1640893510000|2021-12-30 19:45:10|2028.56|2008.56|2027.89|2007.89|2028.6|2008.6|2027.87|2007.87|30
1640893520000|2021-12-30 19:45:20|2027.82|2007.82|2027.68|2007.68|2027.99|2007.99|2027.67|2007.67|21
1640893530000|2021-12-30 19:45:30|2027.5|2007.5|2026.5|2006.5|2027.5|2007.5|2026.22|2006.22|27
1640893540000|2021-12-30 19:45:40|2026.53|2006.53|2026.54|2006.54|2026.59|2006.59|2025.7|2005.7|34
1640893550000|2021-12-30 19:45:50|2026.56|2006.56|2022.98|2002.98|2026.57|2006.57|2022.98|2002.98|31
1640893560000|2021-12-30 19:46:00|2022.92|2002.92|2022.69|2002.69|2022.97|2002.97|2022.52|2002.52|17
1640893570000|2021-12-30 19:46:10|2022.68|2002.68|2022.62|2002.62|2022.72|2002.72|2022.61|2002.61|14
1640893580000|2021-12-30 19:46:20|2022.65|2002.65|2022.62|2002.62|2023.16|2003.16|2022.48|2002.48|27
1640893590000|2021-12-30 19:46:30|2022.61|2002.61|2022.71|2002.71|2022.71|2002.71|2022.59|2002.59|6
1640893600000|2021-12-30 19:46:40|2022.69|2002.69|2023.07|2003.07|2023.11|2003.11|2022.56|2002.56|14
1640893610000|2021-12-30 19:46:50|2023.09|2003.09|2023.13|2003.13|2023.13|2003.13|2023.09|2003.09|2
1640893620000|2021-12-30 19:47:00|2022.76|2002.76|2022.76|2002.76|2022.84|2002.84|2022.7|2002.7|10
1640893630000|2021-12-30 19:47:10|2022.72|2002.72|2022.71|2002.71|2022.72|2002.72|2022.65|2002.65|4
1640893640000|2021-12-30 19:47:20|2022.68|2002.68|2022.11|2002.11|2022.7|2002.7|2022.08|2002.08|14
1640893650000|2021-12-30 19:47:30|2022.1|2002.1|2022.11|2002.11|2022.31|2002.31|2022.1|2002.1|3
1640893660000|2021-12-30 19:47:40|2022.08|2002.08|2023.01|2003.01|2023.04|2003.04|2021.87|2001.87|13
1640893670000|2021-12-30 19:47:50|2022.96|2002.96|2022.77|2002.77|2023.06|2003.06|2022.53|2002.53|31
1640893680000|2021-12-30 19:48:00|2022.75|2002.75|2022.8|2002.8|2022.87|2002.87|2022.67|2002.67|22
1640893690000|2021-12-30 19:48:10|2022.84|2002.84|2022.82|2002.82|2022.91|2002.91|2022.79|2002.79|14
1640893700000|2021-12-30 19:48:20|2022.85|2002.85|2023.23|2003.23|2023.48|2003.48|2022.59|2002.59|31
1640893710000|2021-12-30 19:48:30|2023.22|2003.22|2023.56|2003.56|2023.61|2003.61|2022.87|2002.87|26
1640893720000|2021-12-30 19:48:40|2023.51|2003.51|2023.46|2003.46|2023.57|2003.57|2023.43|2003.43|20
1640893730000|2021-12-30 19:48:50|2023.48|2003.48|2023.46|2003.46|2023.54|2003.54|2023.41|2003.41|21
1640893740000|2021-12-30 19:49:00|2023.47|2003.47|2023.53|2003.53|2023.58|2003.58|2023.45|2003.45|21
1640893750000|2021-12-30 19:49:10|2023.55|2003.55|2023.68|2003.68|2023.72|2003.72|2023.52|2003.52|20
1640893760000|2021-12-30 19:49:20|2023.62|2003.62|2023.45|2003.45|2023.65|2003.65|2023.44|2003.44|19
1640893770000|2021-12-30 19:49:30|2023.47|2003.47|2023.44|2003.44|2023.47|2003.47|2023.44|2003.44|11
1640893780000|2021-12-30 19:49:40|2023.47|2003.47|2023.03|2003.03|2023.56|2003.56|2023.01|2003.01|19
1640893790000|2021-12-30 19:49:50|2023.05|2003.05|2023.26|2003.26|2023.35|2003.35|2023.05|2003.05|3
1640893800000|2021-12-30 19:50:00|2023.3|2003.3|2023.25|2003.25|2023.3|2003.3|2023.23|2003.23|16
1640893810000|2021-12-30 19:50:10|2023.23|2003.23|2023.17|2003.17|2023.26|2003.26|2023.17|2003.17|12
1640893820000|2021-12-30 19:50:20|2023.22|2003.22|2023.31|2003.31|2023.31|2003.31|2023.17|2003.17|5
1640893830000|2021-12-30 19:50:30|2023.2|2003.2|2023.48|2003.48|2023.5|2003.5|2023.12|2003.12|10
1640893840000|2021-12-30 19:50:40|2023.5|2003.5|2023.55|2003.55|2023.55|2003.55|2023.33|2003.33|5
1640893850000|2021-12-30 19:50:50|2023.56|2003.56|2024.3|2004.3|2024.3|2004.3|2023.56|2003.56|7
1640893860000|2021-12-30 19:51:00|2024.42|2004.42|2024.42|2004.42|2024.42|2004.42|2024.42|2004.42|1
1640893870000|2021-12-30 19:51:10|2024|2004|2023.81|2003.81|2024.03|2004.03|2023.81|2003.81|5
1640893890000|2021-12-30 19:51:30|2023.57|2003.57|2023.57|2003.57|2023.57|2003.57|2023.57|2003.57|1
1640893900000|2021-12-30 19:51:40|2023.4|2003.4|2023.2|2003.2|2023.5|2003.5|2023.2|2003.2|4
1640893910000|2021-12-30 19:51:50|2023.56|2003.56|2023.38|2003.38|2023.56|2003.56|2022.94|2002.94|4
1640893920000|2021-12-30 19:52:00|2023.1|2003.1|2022.98|2002.98|2023.1|2003.1|2022.85|2002.85|10
1640893930000|2021-12-30 19:52:10|2022.97|2002.97|2021.43|2001.43|2022.97|2002.97|2021.36|2001.36|21
1640893940000|2021-12-30 19:52:20|2021.48|2001.48|2020.61|2000.61|2021.48|2001.48|2020.6|2000.6|23
1640893950000|2021-12-30 19:52:30|2020.66|2000.66|2020.62|2000.62|2020.72|2000.72|2020.61|2000.61|20
1640893960000|2021-12-30 19:52:40|2020.54|2000.54|2020.3|2000.3|2020.64|2000.64|2019.71|1999.71|33
1640893970000|2021-12-30 19:52:50|2020.31|2000.31|2019.8|1999.8|2020.5|2000.5|2019.73|1999.73|27
1640893980000|2021-12-30 19:53:00|2019.79|1999.79|2018.41|1998.41|2020.46|2000.46|2018.41|1998.41|23
1640893990000|2021-12-30 19:53:10|2018.12|1998.12|2016.9|1996.9|2018.12|1998.12|2016.9|1996.9|23
1640894000000|2021-12-30 19:53:20|2017.47|1997.47|2019.16|1999.16|2019.34|1999.34|2016.83|1996.83|31
1640894010000|2021-12-30 19:53:30|2019.23|1999.23|2018.73|1998.73|2019.23|1999.23|2018.54|1998.54|29
1640894020000|2021-12-30 19:53:40|2018.86|1998.86|2019.36|1999.36|2019.36|1999.36|2018.47|1998.47|34
1640894030000|2021-12-30 19:53:50|2019.41|1999.41|2019.35|1999.35|2019.59|1999.59|2018.76|1998.76|15
1640894040000|2021-12-30 19:54:00|2018.97|1998.97|2019.08|1999.08|2019.53|1999.53|2018.94|1998.94|19
1640894050000|2021-12-30 19:54:10|2019.1|1999.1|2018.98|1998.98|2019.49|1999.49|2018.97|1998.97|13
1640894060000|2021-12-30 19:54:20|2018.79|1998.79|2017.74|1997.74|2018.79|1998.79|2017.6|1997.6|32
1640894070000|2021-12-30 19:54:30|2017.75|1997.75|2017.51|1997.51|2017.85|1997.85|2017.47|1997.47|25
1640894080000|2021-12-30 19:54:40|2017.46|1997.46|2016.61|1996.61|2017.6|1997.6|2016.06|1996.06|23
1640894090000|2021-12-30 19:54:50|2016.6|1996.6|2016.57|1996.57|2016.6|1996.6|2015.66|1995.66|33
1640894100000|2021-12-30 19:55:00|2016.42|1996.42|2016.13|1996.13|2016.54|1996.54|2016.07|1996.07|21
1640894110000|2021-12-30 19:55:10|2015.86|1995.86|2016.34|1996.34|2016.39|1996.39|2015.74|1995.74|20
1640894120000|2021-12-30 19:55:20|2016.37|1996.37|2016.12|1996.12|2016.37|1996.37|2016.12|1996.12|8
1640894130000|2021-12-30 19:55:30|2016.05|1996.05|2015.61|1995.61|2016.15|1996.15|2014.97|1994.97|31
1640894140000|2021-12-30 19:55:40|2015.56|1995.56|2015.46|1995.46|2015.56|1995.56|2015.24|1995.24|31
1640894150000|2021-12-30 19:55:50|2015.49|1995.49|2014.55|1994.55|2015.86|1995.86|2014.54|1994.54|31
1640894160000|2021-12-30 19:56:00|2014.54|1994.54|2014.21|1994.21|2014.55|1994.55|2014.21|1994.21|17
1640894170000|2021-12-30 19:56:10|2014.15|1994.15|2012.82|1992.82|2014.15|1994.15|2012.69|1992.69|22
1640894180000|2021-12-30 19:56:20|2012.76|1992.76|2012.6|1992.6|2013.04|1993.04|2012.6|1992.6|16
1640894190000|2021-12-30 19:56:30|2012.61|1992.61|2011.9|1991.9|2013.55|1993.55|2011.9|1991.9|28
1640894200000|2021-12-30 19:56:40|2011.92|1991.92|2012.01|1992.01|2012.12|1992.12|2011.92|1991.92|12
1640894210000|2021-12-30 19:56:50|2012.11|1992.11|2013.38|1993.38|2013.5|1993.5|2012.11|1992.11|13
1640894220000|2021-12-30 19:57:00|2013.37|1993.37|2013.66|1993.66|2014.12|1994.12|2012.62|1992.62|27
1640894230000|2021-12-30 19:57:10|2013.62|1993.62|2013.56|1993.56|2013.78|1993.78|2013.52|1993.52|26
1640894240000|2021-12-30 19:57:20|2013.52|1993.52|2013.59|1993.59|2013.61|1993.61|2013.5|1993.5|23
1640894250000|2021-12-30 19:57:30|2013.57|1993.57|2013.95|1993.95|2013.95|1993.95|2013.45|1993.45|25
1640894260000|2021-12-30 19:57:40|2013.93|1993.93|2014.8|1994.8|2014.88|1994.88|2013.93|1993.93|29
1640894270000|2021-12-30 19:57:50|2014.76|1994.76|2014.33|1994.33|2014.8|1994.8|2014.31|1994.31|16
1640894280000|2021-12-30 19:58:00|2014.34|1994.34|2014.91|1994.91|2014.91|1994.91|2014.18|1994.18|25
1640894290000|2021-12-30 19:58:10|2014.92|1994.92|2016.02|1996.02|2016.02|1996.02|2014.92|1994.92|20
1640894300000|2021-12-30 19:58:20|2015.64|1995.64|2015.64|1995.64|2016.23|1996.23|2015.63|1995.63|21
1640894310000|2021-12-30 19:58:30|2015.63|1995.63|2015.41|1995.41|2015.94|1995.94|2015.41|1995.41|28
1640894320000|2021-12-30 19:58:40|2015.4|1995.4|2015.16|1995.16|2015.69|1995.69|2014.93|1994.93|31
1640894330000|2021-12-30 19:58:50|2015.11|1995.11|2015.53|1995.53|2015.54|1995.54|2015.11|1995.11|25
1640894340000|2021-12-30 19:59:00|2015.57|1995.57|2015.99|1995.99|2016.06|1996.06|2015.57|1995.57|19
1640894350000|2021-12-30 19:59:10|2016.06|1996.06|2016.48|1996.48|2016.52|1996.52|2015.99|1995.99|24
1640894360000|2021-12-30 19:59:20|2016.44|1996.44|2015.73|1995.73|2016.44|1996.44|2015.64|1995.64|32
1640894370000|2021-12-30 19:59:30|2015.69|1995.69|2016.47|1996.47|2016.47|1996.47|2015.61|1995.61|30
1640894380000|2021-12-30 19:59:40|2016.5|1996.5|2016.51|1996.51|2016.51|1996.51|2016.47|1996.47|3
1640894390000|2021-12-30 19:59:50|2016.38|1996.38|2015.65|1995.65|2016.38|1996.38|2015.61|1995.61|18
1640894400000|2021-12-30 20:00:00|2015.59|1995.59|2014.08|1994.08|2016.4|1996.4|2014.08|1994.08|30
1640894410000|2021-12-30 20:00:10|2014.05|1994.05|2013.92|1993.92|2014.05|1994.05|2013.79|1993.79|18
1640894420000|2021-12-30 20:00:20|2013.8|1993.8|2013.85|1993.85|2013.87|1993.87|2013.7|1993.7|11
1640894430000|2021-12-30 20:00:30|2013.87|1993.87|2014.41|1994.41|2014.41|1994.41|2013.64|1993.64|23
1640894440000|2021-12-30 20:00:40|2013.97|1993.97|2014.35|1994.35|2014.52|1994.52|2013.75|1993.75|24
1640894450000|2021-12-30 20:00:50|2014.37|1994.37|2014.58|1994.58|2014.58|1994.58|2014.23|1994.23|15
1640894460000|2021-12-30 20:01:00|2014.57|1994.57|2014.74|1994.74|2014.92|1994.92|2014.53|1994.53|18
1640894470000|2021-12-30 20:01:10|2014.76|1994.76|2016.86|1996.86|2016.94|1996.94|2014.76|1994.76|21
1640894480000|2021-12-30 20:01:20|2016.84|1996.84|2016.67|1996.67|2016.86|1996.86|2016.49|1996.49|9
1640894490000|2021-12-30 20:01:30|2016.65|1996.65|2017.73|1997.73|2017.91|1997.91|2016.65|1996.65|16
1640894500000|2021-12-30 20:01:40|2017.58|1997.58|2017.71|1997.71|2017.87|1997.87|2017.45|1997.45|18
1640894510000|2021-12-30 20:01:50|2017.7|1997.7|2018.49|1998.49|2018.49|1998.49|2017.65|1997.65|14
1640894520000|2021-12-30 20:02:00|2018.48|1998.48|2018.94|1998.94|2019.25|1999.25|2018.48|1998.48|32
1640894530000|2021-12-30 20:02:10|2018.92|1998.92|2018.86|1998.86|2019.22|1999.22|2018.82|1998.82|31
1640894540000|2021-12-30 20:02:20|2018.92|1998.92|2018.16|1998.16|2019.17|1999.17|2018.05|1998.05|20
1640894550000|2021-12-30 20:02:30|2017.96|1997.96|2017.68|1997.68|2018.06|1998.06|2017.68|1997.68|21
1640894560000|2021-12-30 20:02:40|2017.72|1997.72|2015.12|1995.12|2017.72|1997.72|2014.92|1994.92|33
1640894570000|2021-12-30 20:02:50|2014.98|1994.98|2014.5|1994.5|2015.09|1995.09|2014.45|1994.45|23
1640894580000|2021-12-30 20:03:00|2014.52|1994.52|2012.2|1992.2|2014.52|1994.52|2012.2|1992.2|29
1640894590000|2021-12-30 20:03:10|2012.7|1992.7|2012.61|1992.61|2012.97|1992.97|2012.56|1992.56|18
1640894600000|2021-12-30 20:03:20|2012.58|1992.58|2011.18|1991.18|2012.58|1992.58|2011.18|1991.18|9
1640894610000|2021-12-30 20:03:30|2011.08|1991.08|2012.66|1992.66|2012.66|1992.66|2011.08|1991.08|20
1640894620000|2021-12-30 20:03:40|2012.68|1992.68|2013.31|1993.31|2013.31|1993.31|2012.51|1992.51|27
1640894630000|2021-12-30 20:03:50|2013.29|1993.29|2013.02|1993.02|2013.32|1993.32|2012.93|1992.93|27
1640894640000|2021-12-30 20:04:00|2013.04|1993.04|2013.66|1993.66|2013.66|1993.66|2012.99|1992.99|28
1640894650000|2021-12-30 20:04:10|2013.36|1993.36|2013.37|1993.37|2013.58|1993.58|2013.36|1993.36|3
1640894660000|2021-12-30 20:04:20|2013.32|1993.32|2012.77|1992.77|2013.32|1993.32|2012.72|1992.72|9
1640894670000|2021-12-30 20:04:30|2012.63|1992.63|2011.49|1991.49|2012.63|1992.63|2011.4|1991.4|26
1640894680000|2021-12-30 20:04:40|2011.45|1991.45|2011.14|1991.14|2011.5|1991.5|2010.81|1990.81|19
1640894690000|2021-12-30 20:04:50|2011|1991|2011.08|1991.08|2011.21|1991.21|2011|1991|7
1640894700000|2021-12-30 20:05:00|2011.49|1991.49|2011.6|1991.6|2011.6|1991.6|2011.36|1991.36|23
1640894710000|2021-12-30 20:05:10|2011.58|1991.58|2012.64|1992.64|2013.37|1993.37|2011.24|1991.24|34
1640894720000|2021-12-30 20:05:20|2012.92|1992.92|2013.27|1993.27|2013.67|1993.67|2012.92|1992.92|32
1640894730000|2021-12-30 20:05:30|2013.28|1993.28|2012.98|1992.98|2013.45|1993.45|2012.91|1992.91|29
1640894740000|2021-12-30 20:05:40|2012.93|1992.93|2013.6|1993.6|2013.87|1993.87|2012.83|1992.83|33
1640894750000|2021-12-30 20:05:50|2013.59|1993.59|2011.74|1991.74|2013.59|1993.59|2011.66|1991.66|27
1640894760000|2021-12-30 20:06:00|2011.81|1991.81|2012.12|1992.12|2012.12|1992.12|2011.81|1991.81|21
1640894770000|2021-12-30 20:06:10|2012.13|1992.13|2012.53|1992.53|2012.58|1992.58|2012.11|1992.11|21
1640894780000|2021-12-30 20:06:20|2012.54|1992.54|2011.82|1991.82|2012.62|1992.62|2011.81|1991.81|34
1640894790000|2021-12-30 20:06:30|2011.89|1991.89|2011.11|1991.11|2011.9|1991.9|2011.11|1991.11|14
1640894800000|2021-12-30 20:06:40|2010.96|1990.96|2010.81|1990.81|2011.29|1991.29|2010.72|1990.72|30
1640894810000|2021-12-30 20:06:50|2010.8|1990.8|2010.25|1990.25|2010.83|1990.83|2010.25|1990.25|23
1640894820000|2021-12-30 20:07:00|2010.23|1990.23|2010.56|1990.56|2010.58|1990.58|2010.23|1990.23|19
1640894830000|2021-12-30 20:07:10|2010.54|1990.54|2010.74|1990.74|2010.77|1990.77|2010.52|1990.52|21
1640894840000|2021-12-30 20:07:20|2010.76|1990.76|2010.75|1990.75|2010.76|1990.76|2010.73|1990.73|16
1640894850000|2021-12-30 20:07:30|2010.74|1990.74|2010.82|1990.82|2010.85|1990.85|2010.73|1990.73|16
1640894860000|2021-12-30 20:07:40|2010.81|1990.81|2010.74|1990.74|2010.88|1990.88|2010.54|1990.54|32
1640894870000|2021-12-30 20:07:50|2010.75|1990.75|2010.84|1990.84|2010.84|1990.84|2010.72|1990.72|19
1640894880000|2021-12-30 20:08:00|2010.66|1990.66|2010.69|1990.69|2010.81|1990.81|2010.54|1990.54|8
1640894890000|2021-12-30 20:08:10|2010.55|1990.55|2010.89|1990.89|2011.13|1991.13|2010.55|1990.55|23
1640894900000|2021-12-30 20:08:20|2010.84|1990.84|2011.52|1991.52|2011.58|1991.58|2010.84|1990.84|23
1640894910000|2021-12-30 20:08:30|2011.44|1991.44|2011.42|1991.42|2011.48|1991.48|2011.32|1991.32|20
1640894920000|2021-12-30 20:08:40|2011.41|1991.41|2011.47|1991.47|2011.49|1991.49|2011.32|1991.32|18
1640894930000|2021-12-30 20:08:50|2011.5|1991.5|2011.52|1991.52|2011.56|1991.56|2011.44|1991.44|16
1640894940000|2021-12-30 20:09:00|2011.51|1991.51|2011.77|1991.77|2011.83|1991.83|2011.44|1991.44|16
1640894950000|2021-12-30 20:09:10|2011.8|1991.8|2011.46|1991.46|2011.8|1991.8|2011.46|1991.46|26
1640894960000|2021-12-30 20:09:20|2011.37|1991.37|2010.47|1990.47|2011.39|1991.39|2010.47|1990.47|10
1640894970000|2021-12-30 20:09:30|2010.5|1990.5|2011.08|1991.08|2011.08|1991.08|2010.46|1990.46|18
1640894980000|2021-12-30 20:09:40|2011.07|1991.07|2010.61|1990.61|2011.07|1991.07|2010.55|1990.55|9
1640894990000|2021-12-30 20:09:50|2010.71|1990.71|2010.96|1990.96|2010.96|1990.96|2010.71|1990.71|11
1640895000000|2021-12-30 20:10:00|2010.92|1990.92|2011.15|1991.15|2011.18|1991.18|2010.82|1990.82|18
1640895010000|2021-12-30 20:10:10|2011.12|1991.12|2010.85|1990.85|2011.28|1991.28|2010.79|1990.79|30
1640895020000|2021-12-30 20:10:20|2010.86|1990.86|2010.63|1990.63|2010.91|1990.91|2010.34|1990.34|21
1640895030000|2021-12-30 20:10:30|2010.65|1990.65|2011.1|1991.1|2011.13|1991.13|2010.64|1990.64|26
1640895040000|2021-12-30 20:10:40|2011.17|1991.17|2011.74|1991.74|2012.02|1992.02|2011.17|1991.17|29
1640895050000|2021-12-30 20:10:50|2011.72|1991.72|2011.75|1991.75|2011.99|1991.99|2011.71|1991.71|22
1640895060000|2021-12-30 20:11:00|2011.86|1991.86|2012.02|1992.02|2012.16|1992.16|2011.85|1991.85|23
1640895070000|2021-12-30 20:11:10|2011.79|1991.79|2012.13|1992.13|2012.13|1992.13|2011.78|1991.78|17
1640895080000|2021-12-30 20:11:20|2012.09|1992.09|2011.93|1991.93|2012.18|1992.18|2011.89|1991.89|26
1640895090000|2021-12-30 20:11:30|2011.9|1991.9|2012.15|1992.15|2012.2|1992.2|2011.9|1991.9|16
1640895100000|2021-12-30 20:11:40|2012.13|1992.13|2011.89|1991.89|2012.13|1992.13|2011.89|1991.89|20
1640895110000|2021-12-30 20:11:50|2011.9|1991.9|2011.83|1991.83|2012.02|1992.02|2011.83|1991.83|25
1640895120000|2021-12-30 20:12:00|2011.84|1991.84|2012.81|1992.81|2013.52|1993.52|2011.83|1991.83|28
1640895130000|2021-12-30 20:12:10|2012.72|1992.72|2012.61|1992.61|2012.79|1992.79|2012.61|1992.61|27
1640895140000|2021-12-30 20:12:20|2012.59|1992.59|2012.54|1992.54|2012.61|1992.61|2012.32|1992.32|29
1640895150000|2021-12-30 20:12:30|2012.52|1992.52|2012.77|1992.77|2012.8|1992.8|2012.52|1992.52|30
1640895160000|2021-12-30 20:12:40|2012.72|1992.72|2012.74|1992.74|2012.78|1992.78|2012.53|1992.53|15
1640895170000|2021-12-30 20:12:50|2012.77|1992.77|2013.26|1993.26|2013.51|1993.51|2012.74|1992.74|25
1640895180000|2021-12-30 20:13:00|2012.7|1992.7|2012.71|1992.71|2012.94|1992.94|2012.57|1992.57|17
1640895190000|2021-12-30 20:13:10|2012.74|1992.74|2012.27|1992.27|2012.77|1992.77|2012.04|1992.04|23
1640895200000|2021-12-30 20:13:20|2012.04|1992.04|2011.4|1991.4|2012.04|1992.04|2011.35|1991.35|15
1640895210000|2021-12-30 20:13:30|2011.35|1991.35|2010.74|1990.74|2011.5|1991.5|2010.74|1990.74|21
1640895220000|2021-12-30 20:13:40|2010.69|1990.69|2010.85|1990.85|2010.93|1990.93|2010.62|1990.62|22
1640895230000|2021-12-30 20:13:50|2010.83|1990.83|2010.88|1990.88|2011.11|1991.11|2010.7|1990.7|19
1640895240000|2021-12-30 20:14:00|2010.85|1990.85|2010.28|1990.28|2010.85|1990.85|2010.28|1990.28|14
1640895250000|2021-12-30 20:14:10|2010.31|1990.31|2010.36|1990.36|2010.36|1990.36|2010.15|1990.15|5
1640895260000|2021-12-30 20:14:20|2010.4|1990.4|2010.24|1990.24|2010.41|1990.41|2010.24|1990.24|7
1640895270000|2021-12-30 20:14:30|2010.26|1990.26|2010.42|1990.42|2010.42|1990.42|2010.2|1990.2|8
1640895280000|2021-12-30 20:14:40|2010.39|1990.39|2010.21|1990.21|2010.39|1990.39|2010.21|1990.21|4
1640895290000|2021-12-30 20:14:50|2010.25|1990.25|2010.25|1990.25|2010.25|1990.25|2010.25|1990.25|1
1640895300000|2021-12-30 20:15:00|2010.27|1990.27|2011.37|1991.37|2011.45|1991.45|2010.04|1990.04|26
1640895310000|2021-12-30 20:15:10|2011.62|1991.62|2012.06|1992.06|2012.12|1992.12|2011.56|1991.56|28
1640895320000|2021-12-30 20:15:20|2012.05|1992.05|2011.98|1991.98|2012.06|1992.06|2011.63|1991.63|24
1640895330000|2021-12-30 20:15:30|2011.97|1991.97|2011.9|1991.9|2011.98|1991.98|2011.86|1991.86|23
1640895340000|2021-12-30 20:15:40|2011.89|1991.89|2012.64|1992.64|2012.64|1992.64|2011.89|1991.89|24
1640895350000|2021-12-30 20:15:50|2012.66|1992.66|2012.23|1992.23|2012.78|1992.78|2012.16|1992.16|22
1640895360000|2021-12-30 20:16:00|2012.25|1992.25|2011.69|1991.69|2012.25|1992.25|2011.55|1991.55|20
1640895370000|2021-12-30 20:16:10|2011.71|1991.71|2010.53|1990.53|2011.71|1991.71|2010.53|1990.53|10
1640895380000|2021-12-30 20:16:20|2010.7|1990.7|2012.64|1992.64|2012.68|1992.68|2010.7|1990.7|21
1640895390000|2021-12-30 20:16:30|2012.61|1992.61|2011.93|1991.93|2012.61|1992.61|2011.77|1991.77|32
1640895400000|2021-12-30 20:16:40|2012.31|1992.31|2012.5|1992.5|2012.57|1992.57|2012.29|1992.29|22
1640895410000|2021-12-30 20:16:50|2012.46|1992.46|2012.72|1992.72|2012.74|1992.74|2012.46|1992.46|15
1640895420000|2021-12-30 20:17:00|2012.73|1992.73|2012.79|1992.79|2012.79|1992.79|2012.72|1992.72|15
1640895430000|2021-12-30 20:17:10|2013.12|1993.12|2012.98|1992.98|2013.28|1993.28|2012.8|1992.8|23
1640895440000|2021-12-30 20:17:20|2013|1993|2012.42|1992.42|2013.05|1993.05|2012.31|1992.31|29
1640895450000|2021-12-30 20:17:30|2012.46|1992.46|2012.28|1992.28|2012.46|1992.46|2012.26|1992.26|13
1640895460000|2021-12-30 20:17:40|2012.26|1992.26|2012.47|1992.47|2012.48|1992.48|2012.22|1992.22|11
1640895470000|2021-12-30 20:17:50|2012.45|1992.45|2012.74|1992.74|2012.76|1992.76|2012.45|1992.45|21
1640895480000|2021-12-30 20:18:00|2012.75|1992.75|2012.76|1992.76|2012.77|1992.77|2012.71|1992.71|10
1640895490000|2021-12-30 20:18:10|2012.74|1992.74|2012.79|1992.79|2012.89|1992.89|2012.74|1992.74|14
1640895500000|2021-12-30 20:18:20|2012.77|1992.77|2012.78|1992.78|2012.8|1992.8|2012.73|1992.73|18
1640895510000|2021-12-30 20:18:30|2012.76|1992.76|2012.69|1992.69|2012.82|1992.82|2012.69|1992.69|27
1640895520000|2021-12-30 20:18:40|2012.7|1992.7|2012.74|1992.74|2012.79|1992.79|2012.65|1992.65|31
1640895530000|2021-12-30 20:18:50|2012.77|1992.77|2012.8|1992.8|2012.86|1992.86|2012.77|1992.77|8
1640895540000|2021-12-30 20:19:00|2012.69|1992.69|2013.56|1993.56|2013.58|1993.58|2012.68|1992.68|17
1640895550000|2021-12-30 20:19:10|2013.54|1993.54|2013.71|1993.71|2013.71|1993.71|2013.53|1993.53|6
1640895560000|2021-12-30 20:19:20|2013.69|1993.69|2013.89|1993.89|2013.89|1993.89|2013.69|1993.69|8
1640895570000|2021-12-30 20:19:30|2014.42|1994.42|2014.51|1994.51|2014.61|1994.61|2013.99|1993.99|19
1640895580000|2021-12-30 20:19:40|2014.52|1994.52|2014.52|1994.52|2014.53|1994.53|2014.52|1994.52|7
1640895590000|2021-12-30 20:19:50|2014.5|1994.5|2014.45|1994.45|2014.52|1994.52|2014.07|1994.07|12
1640895600000|2021-12-30 20:20:00|2014.47|1994.47|2014.99|1994.99|2014.99|1994.99|2014.13|1994.13|12
1640895610000|2021-12-30 20:20:10|2015.13|1995.13|2015.82|1995.82|2015.93|1995.93|2015.1|1995.1|29
1640895620000|2021-12-30 20:20:20|2015.84|1995.84|2016.01|1996.01|2016.01|1996.01|2015.74|1995.74|27
1640895630000|2021-12-30 20:20:30|2015.92|1995.92|2016.16|1996.16|2016.16|1996.16|2015.86|1995.86|28
1640895640000|2021-12-30 20:20:40|2016.17|1996.17|2016.14|1996.14|2016.18|1996.18|2015.99|1995.99|19
1640895650000|2021-12-30 20:20:50|2016.16|1996.16|2016.07|1996.07|2016.17|1996.17|2015.93|1995.93|27
1640895660000|2021-12-30 20:21:00|2016.08|1996.08|2015.84|1995.84|2016.18|1996.18|2015.79|1995.79|26
1640895670000|2021-12-30 20:21:10|2015.81|1995.81|2015.8|1995.8|2015.95|1995.95|2015.78|1995.78|28
1640895680000|2021-12-30 20:21:20|2015.81|1995.81|2016.69|1996.69|2016.74|1996.74|2015.76|1995.76|18
1640895690000|2021-12-30 20:21:30|2017.48|1997.48|2018.12|1998.12|2018.21|1998.21|2017.47|1997.47|34
1640895700000|2021-12-30 20:21:40|2018.13|1998.13|2018.44|1998.44|2018.54|1998.54|2018.11|1998.11|23
1640895710000|2021-12-30 20:21:50|2018.45|1998.45|2017.96|1997.96|2018.54|1998.54|2017.96|1997.96|29
1640895720000|2021-12-30 20:22:00|2017.82|1997.82|2017.57|1997.57|2018.04|1998.04|2017.54|1997.54|28
1640895730000|2021-12-30 20:22:10|2017.55|1997.55|2017.67|1997.67|2017.74|1997.74|2017.55|1997.55|18
1640895740000|2021-12-30 20:22:20|2017.73|1997.73|2018.27|1998.27|2018.27|1998.27|2017.54|1997.54|21
1640895750000|2021-12-30 20:22:30|2018.44|1998.44|2018.47|1998.47|2018.49|1998.49|2018.43|1998.43|9
1640895760000|2021-12-30 20:22:40|2018.44|1998.44|2018.46|1998.46|2018.52|1998.52|2018.39|1998.39|15
1640895770000|2021-12-30 20:22:50|2018.44|1998.44|2017.18|1997.18|2018.47|1998.47|2017.14|1997.14|25
1640895780000|2021-12-30 20:23:00|2017.2|1997.2|2016.72|1996.72|2017.23|1997.23|2016.69|1996.69|29
1640895790000|2021-12-30 20:23:10|2016.68|1996.68|2016.95|1996.95|2016.95|1996.95|2016.53|1996.53|15
1640895800000|2021-12-30 20:23:20|2016.89|1996.89|2016.98|1996.98|2017|1997|2016.86|1996.86|13
1640895810000|2021-12-30 20:23:30|2016.94|1996.94|2016.72|1996.72|2017|1997|2016.7|1996.7|16
1640895820000|2021-12-30 20:23:40|2016.67|1996.67|2016.75|1996.75|2016.78|1996.78|2016.6|1996.6|15
1640895830000|2021-12-30 20:23:50|2016.54|1996.54|2016.65|1996.65|2016.75|1996.75|2016.54|1996.54|19
1640895840000|2021-12-30 20:24:00|2016.64|1996.64|2015.92|1995.92|2016.74|1996.74|2015.9|1995.9|29
1640895850000|2021-12-30 20:24:10|2015.88|1995.88|2014.63|1994.63|2015.91|1995.91|2014.6|1994.6|28
1640895860000|2021-12-30 20:24:20|2014.57|1994.57|2013.99|1993.99|2014.58|1994.58|2013.85|1993.85|30
1640895870000|2021-12-30 20:24:30|2013.94|1993.94|2014.18|1994.18|2014.41|1994.41|2013.8|1993.8|16
1640895880000|2021-12-30 20:24:40|2014|1994|2013.84|1993.84|2014.21|1994.21|2013.83|1993.83|13
1640895890000|2021-12-30 20:24:50|2013.81|1993.81|2013.9|1993.9|2014.07|1994.07|2013.8|1993.8|5
1640895900000|2021-12-30 20:25:00|2013.87|1993.87|2013.9|1993.9|2013.97|1993.97|2013.63|1993.63|24
1640895910000|2021-12-30 20:25:10|2013.86|1993.86|2013.74|1993.74|2013.88|1993.88|2013.69|1993.69|15
1640895920000|2021-12-30 20:25:20|2013.72|1993.72|2013.73|1993.73|2013.83|1993.83|2013.58|1993.58|22
1640895930000|2021-12-30 20:25:30|2014.07|1994.07|2013.63|1993.63|2014.07|1994.07|2013.63|1993.63|18
1640895940000|2021-12-30 20:25:40|2013.77|1993.77|2013.77|1993.77|2013.78|1993.78|2013.71|1993.71|11
1640895950000|2021-12-30 20:25:50|2013.78|1993.78|2013.51|1993.51|2013.79|1993.79|2013.51|1993.51|16
1640895960000|2021-12-30 20:26:00|2013.47|1993.47|2013.45|1993.45|2013.5|1993.5|2013.44|1993.44|21
1640895970000|2021-12-30 20:26:10|2013.47|1993.47|2013.53|1993.53|2013.68|1993.68|2013.46|1993.46|26
1640895980000|2021-12-30 20:26:20|2013.48|1993.48|2014.29|1994.29|2014.35|1994.35|2013.47|1993.47|22
1640895990000|2021-12-30 20:26:30|2014.65|1994.65|2015.22|1995.22|2015.22|1995.22|2014.52|1994.52|23
1640896000000|2021-12-30 20:26:40|2015.14|1995.14|2015.28|1995.28|2015.3|1995.3|2014.82|1994.82|15
1640896010000|2021-12-30 20:26:50|2015.25|1995.25|2014.86|1994.86|2015.26|1995.26|2014.66|1994.66|19
1640896020000|2021-12-30 20:27:00|2014.82|1994.82|2014.59|1994.59|2015.12|1995.12|2014.59|1994.59|22
1640896030000|2021-12-30 20:27:10|2014.55|1994.55|2014.47|1994.47|2014.58|1994.58|2014.41|1994.41|23
1640896040000|2021-12-30 20:27:20|2014.45|1994.45|2014.58|1994.58|2014.59|1994.59|2014.37|1994.37|16
1640896050000|2021-12-30 20:27:30|2014.53|1994.53|2013.49|1993.49|2014.57|1994.57|2013.36|1993.36|24
1640896060000|2021-12-30 20:27:40|2013.53|1993.53|2014.21|1994.21|2014.3|1994.3|2013.46|1993.46|25
1640896070000|2021-12-30 20:27:50|2014.19|1994.19|2014.38|1994.38|2014.38|1994.38|2014.17|1994.17|15
1640896080000|2021-12-30 20:28:00|2014.39|1994.39|2014.28|1994.28|2014.39|1994.39|2014.27|1994.27|16
1640896090000|2021-12-30 20:28:10|2014.27|1994.27|2013.09|1993.09|2014.29|1994.29|2012.85|1992.85|19
1640896100000|2021-12-30 20:28:20|2012.71|1992.71|2011.81|1991.81|2012.71|1992.71|2011.81|1991.81|17
1640896110000|2021-12-30 20:28:30|2011.67|1991.67|2011.64|1991.64|2011.71|1991.71|2011.41|1991.41|21
1640896120000|2021-12-30 20:28:40|2011.67|1991.67|2011.18|1991.18|2011.69|1991.69|2011.07|1991.07|19
1640896130000|2021-12-30 20:28:50|2011.21|1991.21|2011.84|1991.84|2012.17|1992.17|2010.84|1990.84|26
1640896140000|2021-12-30 20:29:00|2011.66|1991.66|2011.81|1991.81|2012.04|1992.04|2011.41|1991.41|21
1640896150000|2021-12-30 20:29:10|2011.85|1991.85|2011.41|1991.41|2012.31|1992.31|2011.41|1991.41|20
1640896160000|2021-12-30 20:29:20|2011.4|1991.4|2011.56|1991.56|2011.56|1991.56|2011.36|1991.36|16
1640896170000|2021-12-30 20:29:30|2011.55|1991.55|2011.62|1991.62|2011.76|1991.76|2011.5|1991.5|14
1640896180000|2021-12-30 20:29:40|2011.65|1991.65|2011.66|1991.66|2011.68|1991.68|2011.59|1991.59|21
1640896190000|2021-12-30 20:29:50|2011.62|1991.62|2011.53|1991.53|2011.62|1991.62|2011.5|1991.5|12
1640896200000|2021-12-30 20:30:00|2011.49|1991.49|2010.81|1990.81|2011.49|1991.49|2010.81|1990.81|12
1640896210000|2021-12-30 20:30:10|2010.73|1990.73|2011.41|1991.41|2011.44|1991.44|2010.73|1990.73|24
1640896220000|2021-12-30 20:30:20|2011.4|1991.4|2012.35|1992.35|2012.35|1992.35|2011.4|1991.4|13
1640896230000|2021-12-30 20:30:30|2012.69|1992.69|2013.73|1993.73|2013.74|1993.74|2012.65|1992.65|12
1640896240000|2021-12-30 20:30:40|2013.72|1993.72|2014.56|1994.56|2014.58|1994.58|2013.67|1993.67|19
1640896250000|2021-12-30 20:30:50|2014.59|1994.59|2014.64|1994.64|2014.8|1994.8|2014.56|1994.56|16
1640896260000|2021-12-30 20:31:00|2014.62|1994.62|2013.68|1993.68|2014.62|1994.62|2013.44|1993.44|26
1640896270000|2021-12-30 20:31:10|2013.69|1993.69|2013.9|1993.9|2014.57|1994.57|2013.44|1993.44|35
1640896280000|2021-12-30 20:31:20|2013.75|1993.75|2012.58|1992.58|2013.79|1993.79|2012.58|1992.58|26
1640896290000|2021-12-30 20:31:30|2012.56|1992.56|2012.6|1992.6|2012.6|1992.6|2012.48|1992.48|11
1640896300000|2021-12-30 20:31:40|2012.71|1992.71|2013.55|1993.55|2013.62|1993.62|2012.63|1992.63|27
1640896310000|2021-12-30 20:31:50|2013.56|1993.56|2013.8|1993.8|2014.09|1994.09|2013.54|1993.54|13
1640896320000|2021-12-30 20:32:00|2013.79|1993.79|2014.04|1994.04|2014.04|1994.04|2013.68|1993.68|23
1640896330000|2021-12-30 20:32:10|2013.8|1993.8|2014.49|1994.49|2014.56|1994.56|2013.77|1993.77|21
1640896340000|2021-12-30 20:32:20|2014.47|1994.47|2014.08|1994.08|2014.54|1994.54|2013.95|1993.95|20
1640896350000|2021-12-30 20:32:30|2014.1|1994.1|2014.17|1994.17|2014.3|1994.3|2013.61|1993.61|30
1640896360000|2021-12-30 20:32:40|2014.08|1994.08|2014.38|1994.38|2014.4|1994.4|2013.93|1993.93|22
1640896370000|2021-12-30 20:32:50|2014.37|1994.37|2014.53|1994.53|2014.68|1994.68|2014.35|1994.35|20
1640896380000|2021-12-30 20:33:00|2014.65|1994.65|2013.7|1993.7|2014.65|1994.65|2013.7|1993.7|18
1640896390000|2021-12-30 20:33:10|2013.86|1993.86|2013.72|1993.72|2013.86|1993.86|2013.68|1993.68|22
1640896400000|2021-12-30 20:33:20|2013.73|1993.73|2013.92|1993.92|2014.11|1994.11|2013.73|1993.73|17
1640896410000|2021-12-30 20:33:30|2013.9|1993.9|2014.66|1994.66|2014.66|1994.66|2013.9|1993.9|18
1640896420000|2021-12-30 20:33:40|2014.65|1994.65|2013.52|1993.52|2014.67|1994.67|2013.44|1993.44|27
1640896430000|2021-12-30 20:33:50|2013.4|1993.4|2012.91|1992.91|2013.4|1993.4|2012.88|1992.88|20
1640896440000|2021-12-30 20:34:00|2012.96|1992.96|2012.48|1992.48|2013.13|1993.13|2012.07|1992.07|22
1640896450000|2021-12-30 20:34:10|2012.51|1992.51|2012.16|1992.16|2012.51|1992.51|2011.94|1991.94|18
1640896460000|2021-12-30 20:34:20|2012.3|1992.3|2011.84|1991.84|2012.33|1992.33|2011.84|1991.84|28
1640896470000|2021-12-30 20:34:30|2011.75|1991.75|2010.71|1990.71|2011.75|1991.75|2010.58|1990.58|22
1640896480000|2021-12-30 20:34:40|2010.7|1990.7|2008.51|1988.51|2011.03|1991.03|2008.31|1988.31|29
1640896490000|2021-12-30 20:34:50|2008.53|1988.53|2008.52|1988.52|2008.76|1988.76|2008.39|1988.39|16
1640896500000|2021-12-30 20:35:00|2008.53|1988.53|2007.89|1987.89|2008.57|1988.57|2007.89|1987.89|18
1640896510000|2021-12-30 20:35:10|2007.76|1987.76|2007.16|1987.16|2007.76|1987.76|2007.16|1987.16|4
1640896530000|2021-12-30 20:35:30|2006.86|1986.86|2006.79|1986.79|2006.86|1986.86|2006.79|1986.79|4
1640896540000|2021-12-30 20:35:40|2006.67|1986.67|2005.38|1985.38|2006.67|1986.67|2005.38|1985.38|15
1640896550000|2021-12-30 20:35:50|2004.73|1984.73|2003.02|1983.02|2004.81|1984.81|2002.66|1982.66|27
1640896560000|2021-12-30 20:36:00|2002.97|1982.97|2003.61|1983.61|2003.78|1983.78|2002.97|1982.97|29
1640896570000|2021-12-30 20:36:10|2003.65|1983.65|2003.36|1983.36|2003.71|1983.71|2003.28|1983.28|20
1640896580000|2021-12-30 20:36:20|2003.35|1983.35|2003.61|1983.61|2003.61|1983.61|2003.34|1983.34|24
1640896590000|2021-12-30 20:36:30|2003.6|1983.6|2004.39|1984.39|2004.5|1984.5|2003.51|1983.51|24
1640896600000|2021-12-30 20:36:40|2004.37|1984.37|2004.63|1984.63|2004.71|1984.71|2003.96|1983.96|19
1640896610000|2021-12-30 20:36:50|2004.61|1984.61|2005.69|1985.69|2005.7|1985.7|2004.58|1984.58|28
1640896620000|2021-12-30 20:37:00|2005.68|1985.68|2004.95|1984.95|2005.68|1985.68|2004.68|1984.68|20
1640896630000|2021-12-30 20:37:10|2004.97|1984.97|2004.67|1984.67|2004.97|1984.97|2004.56|1984.56|20
1640896640000|2021-12-30 20:37:20|2004.7|1984.7|2004.5|1984.5|2004.7|1984.7|2004.5|1984.5|18
1640896650000|2021-12-30 20:37:30|2004.09|1984.09|2004.03|1984.03|2004.28|1984.28|2003.86|1983.86|24
1640896660000|2021-12-30 20:37:40|2003.86|1983.86|2004.14|1984.14|2004.59|1984.59|2003.85|1983.85|24
1640896670000|2021-12-30 20:37:50|2004.15|1984.15|2004.62|1984.62|2004.63|1984.63|2004.15|1984.15|21
1640896680000|2021-12-30 20:38:00|2004.6|1984.6|2004.53|1984.53|2004.63|1984.63|2004.4|1984.4|22
1640896690000|2021-12-30 20:38:10|2004.52|1984.52|2004.36|1984.36|2004.56|1984.56|2004.35|1984.35|20
1640896700000|2021-12-30 20:38:20|2004.35|1984.35|2001.97|1981.97|2004.42|1984.42|2001.94|1981.94|16
1640896710000|2021-12-30 20:38:30|2001.94|1981.94|2001.53|1981.53|2001.94|1981.94|2001.51|1981.51|21
1640896720000|2021-12-30 20:38:40|2001.6|1981.6|2001.61|1981.61|2001.84|1981.84|2001.52|1981.52|23
1640896730000|2021-12-30 20:38:50|2001.66|1981.66|2001.61|1981.61|2001.84|1981.84|2001.05|1981.05|29
1640896740000|2021-12-30 20:39:00|2001.62|1981.62|2001.61|1981.61|2001.82|1981.82|2001.53|1981.53|23
1640896750000|2021-12-30 20:39:10|2001.73|1981.73|2001.5|1981.5|2001.73|1981.73|2001.5|1981.5|19
1640896760000|2021-12-30 20:39:20|2001.37|1981.37|1999.9|1979.9|2001.49|1981.49|1999.88|1979.88|14
1640896770000|2021-12-30 20:39:30|2000|1980|1999.55|1979.55|2000.01|1980.01|1999.54|1979.54|28
1640896780000|2021-12-30 20:39:40|1999.51|1979.51|2001.09|1981.09|2001.12|1981.12|1999.51|1979.51|34
1640896790000|2021-12-30 20:39:50|2001.16|1981.16|2001.21|1981.21|2001.21|1981.21|2001.16|1981.16|2
1640896810000|2021-12-30 20:40:10|2000.86|1980.86|2002.19|1982.19|2002.21|1982.21|2000.86|1980.86|14
1640896820000|2021-12-30 20:40:20|2002.17|1982.17|2002.54|1982.54|2002.78|1982.78|2002.1|1982.1|15
1640896830000|2021-12-30 20:40:30|2002.51|1982.51|2002.27|1982.27|2002.52|1982.52|2002.05|1982.05|23
1640896840000|2021-12-30 20:40:40|2002.29|1982.29|2002.12|1982.12|2002.29|1982.29|2002.01|1982.01|22
1640896850000|2021-12-30 20:40:50|2002.07|1982.07|2002.13|1982.13|2002.48|1982.48|2002.05|1982.05|21
1640896860000|2021-12-30 20:41:00|2002.17|1982.17|2000.32|1980.32|2002.17|1982.17|2000.22|1980.22|26
1640896870000|2021-12-30 20:41:10|2000.29|1980.29|1999.55|1979.55|2000.43|1980.43|1999.55|1979.55|22
1640896880000|2021-12-30 20:41:20|1999.56|1979.56|1998.39|1978.39|1999.66|1979.66|1998.35|1978.35|20
1640896890000|2021-12-30 20:41:30|1998.35|1978.35|1998.23|1978.23|1998.6|1978.6|1998.07|1978.07|20
1640896900000|2021-12-30 20:41:40|1998.49|1978.49|2000.2|1980.2|2000.2|1980.2|1998.38|1978.38|21
1640896910000|2021-12-30 20:41:50|2000.22|1980.22|1999.09|1979.09|2000.22|1980.22|1999.09|1979.09|22
1640896920000|2021-12-30 20:42:00|1999.11|1979.11|1998.23|1978.23|1999.11|1979.11|1998.23|1978.23|25
1640896930000|2021-12-30 20:42:10|1998.21|1978.21|1996.44|1976.44|1998.21|1978.21|1996.44|1976.44|15
1640896940000|2021-12-30 20:42:20|1996.19|1976.19|1993.67|1973.67|1996.23|1976.23|1993.63|1973.63|29
1640896950000|2021-12-30 20:42:30|1993.71|1973.71|1994.41|1974.41|1994.41|1974.41|1993.71|1973.71|17
1640896960000|2021-12-30 20:42:40|1994.39|1974.39|1993.31|1973.31|1994.39|1974.39|1993.1|1973.1|32
1640896970000|2021-12-30 20:42:50|1993|1973|1991.4|1971.4|1993.05|1973.05|1991.1|1971.1|34
1640896980000|2021-12-30 20:43:00|1991.33|1971.33|1993.33|1973.33|1993.33|1973.33|1990.59|1970.59|29
1640896990000|2021-12-30 20:43:10|1993.35|1973.35|1996.08|1976.08|1996.09|1976.09|1993.17|1973.17|26
1640897000000|2021-12-30 20:43:20|1996.17|1976.17|1995.81|1975.81|1997.05|1977.05|1995.81|1975.81|25
1640897010000|2021-12-30 20:43:30|1995.87|1975.87|1997.06|1977.06|1997.24|1977.24|1995.87|1975.87|27
1640897020000|2021-12-30 20:43:40|1996.81|1976.81|1997.29|1977.29|1997.82|1977.82|1996.5|1976.5|35
1640897030000|2021-12-30 20:43:50|1997.22|1977.22|1996.83|1976.83|1997.52|1977.52|1996.83|1976.83|14
1640897040000|2021-12-30 20:44:00|1996.84|1976.84|1996.05|1976.05|1996.84|1976.84|1994.61|1974.61|33
1640897050000|2021-12-30 20:44:10|1996.26|1976.26|1997.02|1977.02|1997.06|1977.06|1996.26|1976.26|17
1640897060000|2021-12-30 20:44:20|1997.28|1977.28|1996.59|1976.59|1997.32|1977.32|1996.24|1976.24|12
1640897070000|2021-12-30 20:44:30|1996.62|1976.62|1992.49|1972.49|1996.62|1976.62|1992.45|1972.45|38
1640897080000|2021-12-30 20:44:40|1992.64|1972.64|1994.24|1974.24|1994.37|1974.37|1992.61|1972.61|22
1640897090000|2021-12-30 20:44:50|1994.23|1974.23|1995.53|1975.53|1995.89|1975.89|1994.19|1974.19|30
1640897100000|2021-12-30 20:45:00|1995.54|1975.54|1994.8|1974.8|1995.75|1975.75|1994.74|1974.74|18
1640897110000|2021-12-30 20:45:10|1994.74|1974.74|1994.56|1974.56|1994.74|1974.74|1994|1974|18
1640897120000|2021-12-30 20:45:20|1994.6|1974.6|1994.53|1974.53|1994.6|1974.6|1994.52|1974.52|8
1640897130000|2021-12-30 20:45:30|1994.43|1974.43|1995.34|1975.34|1995.34|1975.34|1994.42|1974.42|13
1640897140000|2021-12-30 20:45:40|1995.3|1975.3|1993.78|1973.78|1995.3|1975.3|1993.69|1973.69|20
1640897150000|2021-12-30 20:45:50|1993.92|1973.92|1992.4|1972.4|1993.98|1973.98|1992.4|1972.4|20
1640897160000|2021-12-30 20:46:00|1992.37|1972.37|1993.06|1973.06|1993.06|1973.06|1992.36|1972.36|27
1640897170000|2021-12-30 20:46:10|1993.01|1973.01|1993.32|1973.32|1993.34|1973.34|1992.98|1972.98|17
1640897180000|2021-12-30 20:46:20|1993.27|1973.27|1993.38|1973.38|1993.38|1973.38|1993.27|1973.27|14
1640897190000|2021-12-30 20:46:30|1993.41|1973.41|1993.71|1973.71|1994.26|1974.26|1993.38|1973.38|18
1640897200000|2021-12-30 20:46:40|1994.49|1974.49|1994.47|1974.47|1994.54|1974.54|1994.26|1974.26|8
1640897210000|2021-12-30 20:46:50|1994.56|1974.56|1996.17|1976.17|1996.26|1976.26|1994.56|1974.56|11
1640897220000|2021-12-30 20:47:00|1996.31|1976.31|1994.58|1974.58|1996.35|1976.35|1994.4|1974.4|31
1640897230000|2021-12-30 20:47:10|1994.42|1974.42|1994.42|1974.42|1994.42|1974.42|1994.31|1974.31|3
1640897240000|2021-12-30 20:47:20|1994.34|1974.34|1993.5|1973.5|1994.44|1974.44|1993.5|1973.5|9
1640897250000|2021-12-30 20:47:30|1993.67|1973.67|1993.67|1973.67|1993.89|1973.89|1993.5|1973.5|9
1640897260000|2021-12-30 20:47:40|1993.81|1973.81|1997.76|1977.76|1997.82|1977.82|1993.67|1973.67|20
1640897270000|2021-12-30 20:47:50|1997.31|1977.31|1997.71|1977.71|1997.76|1977.76|1996.2|1976.2|31
1640897280000|2021-12-30 20:48:00|1997.68|1977.68|1996.54|1976.54|1997.68|1977.68|1996.54|1976.54|24
1640897290000|2021-12-30 20:48:10|1996.61|1976.61|1995.34|1975.34|1997.09|1977.09|1995.34|1975.34|23
1640897300000|2021-12-30 20:48:20|1995.38|1975.38|1993.83|1973.83|1995.38|1975.38|1993.83|1973.83|8
1640897310000|2021-12-30 20:48:30|1993.81|1973.81|1991.92|1971.92|1993.81|1973.81|1991.92|1971.92|18
1640897320000|2021-12-30 20:48:40|1991.43|1971.43|1987.33|1967.33|1991.43|1971.43|1987.09|1967.09|32
1640897330000|2021-12-30 20:48:50|1987.31|1967.31|1987.45|1967.45|1987.61|1967.61|1987.07|1967.07|24
1640897340000|2021-12-30 20:49:00|1987.52|1967.52|1988.77|1968.77|1989.28|1969.28|1987.52|1967.52|24
1640897350000|2021-12-30 20:49:10|1988.71|1968.71|1990.38|1970.38|1990.38|1970.38|1988.37|1968.37|26
1640897360000|2021-12-30 20:49:20|1990.24|1970.24|1989|1969|1990.24|1970.24|1989|1969|33
1640897370000|2021-12-30 20:49:30|1989.23|1969.23|1987.33|1967.33|1989.25|1969.25|1987.24|1967.24|33
1640897380000|2021-12-30 20:49:40|1987.39|1967.39|1987.47|1967.47|1988.08|1968.08|1987.2|1967.2|28
1640897390000|2021-12-30 20:49:50|1987.53|1967.53|1987.27|1967.27|1987.54|1967.54|1986.94|1966.94|20
1640897400000|2021-12-30 20:50:00|1987.37|1967.37|1982.99|1962.99|1987.37|1967.37|1982.75|1962.75|35
1640897410000|2021-12-30 20:50:10|1982.75|1962.75|1982.07|1962.07|1984.41|1964.41|1980.78|1960.78|33
1640897420000|2021-12-30 20:50:20|1981.97|1961.97|1985.57|1965.57|1985.57|1965.57|1981.92|1961.92|35
1640897430000|2021-12-30 20:50:30|1985.58|1965.58|1986.68|1966.68|1986.68|1966.68|1984.46|1964.46|29
1640897440000|2021-12-30 20:50:40|1986.7|1966.7|1988.3|1968.3|1988.3|1968.3|1986.65|1966.65|20
1640897450000|2021-12-30 20:50:50|1988.34|1968.34|1989.71|1969.71|1989.71|1969.71|1988.34|1968.34|26
1640897460000|2021-12-30 20:51:00|1989.99|1969.99|1990.51|1970.51|1991.07|1971.07|1989.99|1969.99|26
1640897470000|2021-12-30 20:51:10|1990.39|1970.39|1988.84|1968.84|1990.45|1970.45|1988.79|1968.79|26
1640897480000|2021-12-30 20:51:20|1988.82|1968.82|1985.71|1965.71|1988.82|1968.82|1985.03|1965.03|28
1640897490000|2021-12-30 20:51:30|1986.49|1966.49|1985.78|1965.78|1986.78|1966.78|1985.69|1965.69|33
1640897500000|2021-12-30 20:51:40|1985.43|1965.43|1985.42|1965.42|1985.63|1965.63|1984.85|1964.85|25
1640897510000|2021-12-30 20:51:50|1985.46|1965.46|1985.72|1965.72|1985.72|1965.72|1984.95|1964.95|19
1640897520000|2021-12-30 20:52:00|1985.66|1965.66|1986.59|1966.59|1986.59|1966.59|1985.35|1965.35|29
1640897530000|2021-12-30 20:52:10|1986.99|1966.99|1986.03|1966.03|1987.2|1967.2|1985.63|1965.63|31
1640897540000|2021-12-30 20:52:20|1986.07|1966.07|1988.72|1968.72|1988.72|1968.72|1986.07|1966.07|34
1640897550000|2021-12-30 20:52:30|1989.02|1969.02|1990.47|1970.47|1990.55|1970.55|1989.02|1969.02|30
1640897560000|2021-12-30 20:52:40|1990.46|1970.46|1990.64|1970.64|1990.69|1970.69|1989.44|1969.44|31
1640897570000|2021-12-30 20:52:50|1990.76|1970.76|1991.65|1971.65|1991.66|1971.66|1990.76|1970.76|13
1640897580000|2021-12-30 20:53:00|1991.63|1971.63|1990.92|1970.92|1991.63|1971.63|1990.45|1970.45|32
1640897590000|2021-12-30 20:53:10|1990.9|1970.9|1991.31|1971.31|1991.31|1971.31|1990.83|1970.83|17
1640897600000|2021-12-30 20:53:20|1991.34|1971.34|1992.07|1972.07|1992.07|1972.07|1991.32|1971.32|12
1640897610000|2021-12-30 20:53:30|1992.04|1972.04|1992.45|1972.45|1992.45|1972.45|1991.16|1971.16|21
1640897620000|2021-12-30 20:53:40|1992.46|1972.46|1988.77|1968.77|1992.46|1972.46|1988.77|1968.77|28
1640897630000|2021-12-30 20:53:50|1988.75|1968.75|1989.01|1969.01|1989.45|1969.45|1988.62|1968.62|23
1640897640000|2021-12-30 20:54:00|1989.13|1969.13|1990.94|1970.94|1990.94|1970.94|1989.13|1969.13|29
1640897650000|2021-12-30 20:54:10|1991.02|1971.02|1989.95|1969.95|1991.02|1971.02|1988.9|1968.9|22
1640897660000|2021-12-30 20:54:20|1989.82|1969.82|1990.57|1970.57|1991.14|1971.14|1989.82|1969.82|31
1640897670000|2021-12-30 20:54:30|1990.6|1970.6|1990.04|1970.04|1990.63|1970.63|1989.43|1969.43|26
1640897680000|2021-12-30 20:54:40|1989.9|1969.9|1989.42|1969.42|1990.05|1970.05|1989.4|1969.4|15
1640897690000|2021-12-30 20:54:50|1989.58|1969.58|1988.39|1968.39|1989.58|1969.58|1987.18|1967.18|34
1640897700000|2021-12-30 20:55:00|1988.28|1968.28|1989.2|1969.2|1989.35|1969.35|1988.28|1968.28|33
1640897710000|2021-12-30 20:55:10|1989.25|1969.25|1990.34|1970.34|1990.45|1970.45|1989.25|1969.25|17
1640897720000|2021-12-30 20:55:20|1990.38|1970.38|1988.8|1968.8|1990.38|1970.38|1988.8|1968.8|22
1640897730000|2021-12-30 20:55:30|1988.81|1968.81|1988.09|1968.09|1989.04|1969.04|1987.81|1967.81|20
1640897740000|2021-12-30 20:55:40|1988.13|1968.13|1989.45|1969.45|1989.72|1969.72|1987.96|1967.96|25
1640897750000|2021-12-30 20:55:50|1989.46|1969.46|1990|1970|1990.16|1970.16|1989.46|1969.46|26
1640897760000|2021-12-30 20:56:00|1989.98|1969.98|1990.07|1970.07|1990.14|1970.14|1989.86|1969.86|13
1640897770000|2021-12-30 20:56:10|1989.93|1969.93|1989.28|1969.28|1989.97|1969.97|1989.12|1969.12|17
1640897780000|2021-12-30 20:56:20|1989.15|1969.15|1988.57|1968.57|1989.15|1969.15|1988.46|1968.46|24
1640897790000|2021-12-30 20:56:30|1988.55|1968.55|1988.68|1968.68|1988.99|1968.99|1988.25|1968.25|25
1640897800000|2021-12-30 20:56:40|1988.69|1968.69|1988.87|1968.87|1989.11|1969.11|1988.56|1968.56|11
1640897810000|2021-12-30 20:56:50|1988.88|1968.88|1988.45|1968.45|1988.9|1968.9|1988.42|1968.42|12
1640897820000|2021-12-30 20:57:00|1988.38|1968.38|1990.22|1970.22|1990.22|1970.22|1988.36|1968.36|29
1640897830000|2021-12-30 20:57:10|1990.25|1970.25|1988.84|1968.84|1990.28|1970.28|1988.81|1968.81|25
1640897840000|2021-12-30 20:57:20|1988.59|1968.59|1987.53|1967.53|1988.59|1968.59|1987.42|1967.42|28
1640897850000|2021-12-30 20:57:30|1987.24|1967.24|1986.11|1966.11|1987.24|1967.24|1985.58|1965.58|35
1640897860000|2021-12-30 20:57:40|1986.19|1966.19|1988.81|1968.81|1988.91|1968.91|1986.19|1966.19|38
1640897870000|2021-12-30 20:57:50|1988.83|1968.83|1989.13|1969.13|1989.41|1969.41|1988.83|1968.83|23
1640897880000|2021-12-30 20:58:00|1989.17|1969.17|1989.71|1969.71|1989.71|1969.71|1989.17|1969.17|8
1640897890000|2021-12-30 20:58:10|1989.64|1969.64|1989.32|1969.32|1990.31|1970.31|1989.32|1969.32|23
1640897900000|2021-12-30 20:58:20|1989.33|1969.33|1989.23|1969.23|1989.36|1969.36|1988.84|1968.84|19
1640897910000|2021-12-30 20:58:30|1989|1969|1990.25|1970.25|1990.25|1970.25|1988.91|1968.91|22
1640897920000|2021-12-30 20:58:40|1990.17|1970.17|1989.76|1969.76|1990.17|1970.17|1988.92|1968.92|35
1640897930000|2021-12-30 20:58:50|1989.94|1969.94|1992.39|1972.39|1992.4|1972.4|1989.81|1969.81|35
1640897940000|2021-12-30 20:59:00|1992.41|1972.41|1991.06|1971.06|1992.64|1972.64|1990.6|1970.6|36
1640897950000|2021-12-30 20:59:10|1991.09|1971.09|1991.22|1971.22|1991.23|1971.23|1990.58|1970.58|26
1640897960000|2021-12-30 20:59:20|1991.11|1971.11|1991.76|1971.76|1991.84|1971.84|1990.6|1970.6|33
1640897970000|2021-12-30 20:59:30|1991.91|1971.91|1995.9|1975.9|1995.9|1975.9|1991.37|1971.37|37
1640897980000|2021-12-30 20:59:40|1995.87|1975.87|1997.15|1977.15|1997.57|1977.57|1995.87|1975.87|36
1640897990000|2021-12-30 20:59:50|1997.18|1977.18|1996.55|1976.55|1997.67|1977.67|1996.35|1976.35|29
1640898000000|2021-12-30 21:00:00|1996.68|1976.68|1997.36|1977.36|1997.87|1977.87|1996.68|1976.68|25
1640898010000|2021-12-30 21:00:10|1997.42|1977.42|1997.63|1977.63|1997.64|1977.64|1995.5|1975.5|28
1640898020000|2021-12-30 21:00:20|1997.48|1977.48|1997.86|1977.86|1997.93|1977.93|1997.48|1977.48|8
1640898030000|2021-12-30 21:00:30|1997.73|1977.73|1998.7|1978.7|1998.7|1978.7|1997.73|1977.73|8
1640898040000|2021-12-30 21:00:40|1998.9|1978.9|1998.9|1978.9|1999.01|1979.01|1998.87|1978.87|4
1640898050000|2021-12-30 21:00:50|1998.78|1978.78|2000.81|1980.81|2001.18|1981.18|1998.78|1978.78|32
1640898060000|2021-12-30 21:01:00|2000.74|1980.74|2001.31|1981.31|2001.31|1981.31|2000.49|1980.49|29
1640898070000|2021-12-30 21:01:10|2001.29|1981.29|2000.17|1980.17|2001.29|1981.29|2000.17|1980.17|18
1640898080000|2021-12-30 21:01:20|1999.98|1979.98|2000.32|1980.32|2000.81|1980.81|1999.23|1979.23|30
1640898090000|2021-12-30 21:01:30|2000.36|1980.36|2000.57|1980.57|2000.57|1980.57|2000.34|1980.34|8
1640898100000|2021-12-30 21:01:40|2000.65|1980.65|1999.45|1979.45|2000.97|1980.97|1999.45|1979.45|18
1640898110000|2021-12-30 21:01:50|1999.39|1979.39|1997.34|1977.34|1999.39|1979.39|1997.22|1977.22|27
1640898120000|2021-12-30 21:02:00|1997.29|1977.29|1996.04|1976.04|1997.44|1977.44|1995.22|1975.22|36
1640898130000|2021-12-30 21:02:10|1995.96|1975.96|1995.33|1975.33|1995.96|1975.96|1995.33|1975.33|23
1640898140000|2021-12-30 21:02:20|1995.34|1975.34|1995.34|1975.34|1995.37|1975.37|1995.14|1975.14|23
1640898150000|2021-12-30 21:02:30|1995.41|1975.41|1994.42|1974.42|1995.41|1975.41|1994.42|1974.42|28
1640898160000|2021-12-30 21:02:40|1994.38|1974.38|1995.25|1975.25|1995.28|1975.28|1994.13|1974.13|23
1640898170000|2021-12-30 21:02:50|1995.24|1975.24|1993.94|1973.94|1995.25|1975.25|1993.94|1973.94|29
1640898180000|2021-12-30 21:03:00|1994.04|1974.04|1994.35|1974.35|1994.45|1974.45|1993.74|1973.74|24
1640898190000|2021-12-30 21:03:10|1994.32|1974.32|1994.41|1974.41|1994.49|1974.49|1994.28|1974.28|15
1640898200000|2021-12-30 21:03:20|1994.42|1974.42|1990.83|1970.83|1994.42|1974.42|1990.83|1970.83|31
1640898210000|2021-12-30 21:03:30|1990.84|1970.84|1990.43|1970.43|1990.9|1970.9|1989.67|1969.67|15
1640898220000|2021-12-30 21:03:40|1990.24|1970.24|1990.31|1970.31|1990.83|1970.83|1989.69|1969.69|27
1640898230000|2021-12-30 21:03:50|1990.32|1970.32|1989.35|1969.35|1990.32|1970.32|1987.53|1967.53|26
1640898240000|2021-12-30 21:04:00|1989.29|1969.29|1988.88|1968.88|1989.35|1969.35|1988.74|1968.74|10
1640898250000|2021-12-30 21:04:10|1988.84|1968.84|1987.56|1967.56|1988.97|1968.97|1987.54|1967.54|16
1640898260000|2021-12-30 21:04:20|1987.55|1967.55|1990.44|1970.44|1990.68|1970.68|1987.55|1967.55|31
1640898270000|2021-12-30 21:04:30|1990.42|1970.42|1990.34|1970.34|1990.5|1970.5|1989.49|1969.49|24
1640898280000|2021-12-30 21:04:40|1990.37|1970.37|1990.15|1970.15|1990.4|1970.4|1990.05|1970.05|25
1640898290000|2021-12-30 21:04:50|1990.21|1970.21|1989.5|1969.5|1990.28|1970.28|1989.31|1969.31|30
1640898300000|2021-12-30 21:05:00|1989.41|1969.41|1988.83|1968.83|1989.49|1969.49|1988.83|1968.83|28
1640898310000|2021-12-30 21:05:10|1988.55|1968.55|1985.74|1965.74|1988.55|1968.55|1985.05|1965.05|32
1640898320000|2021-12-30 21:05:20|1985.84|1965.84|1986.78|1966.78|1987.29|1967.29|1985.77|1965.77|27
1640898330000|2021-12-30 21:05:30|1986.81|1966.81|1988.1|1968.1|1988.1|1968.1|1986.81|1966.81|21
1640898340000|2021-12-30 21:05:40|1988.11|1968.11|1989.65|1969.65|1989.66|1969.66|1988.11|1968.11|23
1640898350000|2021-12-30 21:05:50|1989.63|1969.63|1990.22|1970.22|1990.22|1970.22|1989.61|1969.61|24
1640898360000|2021-12-30 21:06:00|1990.31|1970.31|1992.09|1972.09|1992.09|1972.09|1989.77|1969.77|31
1640898370000|2021-12-30 21:06:10|1991.98|1971.98|1994.31|1974.31|1994.31|1974.31|1991.98|1971.98|31
1640898380000|2021-12-30 21:06:20|1994.33|1974.33|1994.63|1974.63|1995.11|1975.11|1994.33|1974.33|22
1640898390000|2021-12-30 21:06:30|1994.6|1974.6|1995.35|1975.35|1995.88|1975.88|1994.55|1974.55|26
1640898400000|2021-12-30 21:06:40|1995.36|1975.36|1995.89|1975.89|1995.89|1975.89|1995.34|1975.34|17
1640898410000|2021-12-30 21:06:50|1995.85|1975.85|1994.53|1974.53|1995.89|1975.89|1994.53|1974.53|16
1640898420000|2021-12-30 21:07:00|1994.61|1974.61|1996.18|1976.18|1996.2|1976.2|1994.29|1974.29|24
1640898430000|2021-12-30 21:07:10|1996.05|1976.05|1995.38|1975.38|1996.05|1976.05|1995.31|1975.31|17
1640898440000|2021-12-30 21:07:20|1995.36|1975.36|1995.34|1975.34|1995.59|1975.59|1995.26|1975.26|19
1640898450000|2021-12-30 21:07:30|1995.31|1975.31|1995.25|1975.25|1995.52|1975.52|1995.25|1975.25|10
1640898460000|2021-12-30 21:07:40|1995.52|1975.52|1994.14|1974.14|1995.52|1975.52|1993.35|1973.35|27
1640898470000|2021-12-30 21:07:50|1994.38|1974.38|1994.23|1974.23|1994.73|1974.73|1994.06|1974.06|26
1640898480000|2021-12-30 21:08:00|1994.24|1974.24|1994.82|1974.82|1994.91|1974.91|1994.17|1974.17|18
1640898490000|2021-12-30 21:08:10|1994.83|1974.83|1994.38|1974.38|1994.83|1974.83|1994.3|1974.3|10
1640898500000|2021-12-30 21:08:20|1994.39|1974.39|1997.02|1977.02|1997.13|1977.13|1994.35|1974.35|31
1640898510000|2021-12-30 21:08:30|1997.19|1977.19|1998.03|1978.03|1998.03|1978.03|1997.08|1977.08|21
1640898520000|2021-12-30 21:08:40|1998.04|1978.04|1998.28|1978.28|1998.29|1978.29|1998.04|1978.04|13
1640898530000|2021-12-30 21:08:50|1998.29|1978.29|1998.02|1978.02|1998.29|1978.29|1998.02|1978.02|9
1640898540000|2021-12-30 21:09:00|1997.97|1977.97|1998.31|1978.31|1998.31|1978.31|1997.47|1977.47|18
1640898550000|2021-12-30 21:09:10|1998.25|1978.25|1997.8|1977.8|1998.46|1978.46|1997.8|1977.8|28
1640898560000|2021-12-30 21:09:20|1997.69|1977.69|1997.4|1977.4|1997.97|1977.97|1997.24|1977.24|14
1640898570000|2021-12-30 21:09:30|1997.27|1977.27|1996.3|1976.3|1997.35|1977.35|1996.3|1976.3|26
1640898580000|2021-12-30 21:09:40|1996.6|1976.6|1996.41|1976.41|1996.6|1976.6|1995.77|1975.77|18
1640898590000|2021-12-30 21:09:50|1996.42|1976.42|1996.98|1976.98|1996.98|1976.98|1996.15|1976.15|18
1640898600000|2021-12-30 21:10:00|1997.15|1977.15|1997.7|1977.7|1997.76|1977.76|1997.03|1977.03|20
1640898610000|2021-12-30 21:10:10|1997.91|1977.91|1999.27|1979.27|1999.27|1979.27|1997.88|1977.88|20
1640898620000|2021-12-30 21:10:20|1999.26|1979.26|1999.14|1979.14|1999.4|1979.4|1998.55|1978.55|26
1640898630000|2021-12-30 21:10:30|1999.15|1979.15|1998.5|1978.5|1999.35|1979.35|1998.31|1978.31|21
1640898640000|2021-12-30 21:10:40|1998.52|1978.52|1994.95|1974.95|1999.2|1979.2|1994.9|1974.9|24
1640898650000|2021-12-30 21:10:50|1994.75|1974.75|1995.9|1975.9|1995.9|1975.9|1993.63|1973.63|31
1640898660000|2021-12-30 21:11:00|1995.85|1975.85|1997|1977|1997.15|1977.15|1995.83|1975.83|22
1640898670000|2021-12-30 21:11:10|1996.99|1976.99|1995.14|1975.14|1997.34|1977.34|1994.96|1974.96|31
1640898680000|2021-12-30 21:11:20|1995.25|1975.25|1998.23|1978.23|1998.29|1978.29|1995.22|1975.22|35
1640898690000|2021-12-30 21:11:30|1998.26|1978.26|1998.29|1978.29|1998.44|1978.44|1997.43|1977.43|27
1640898700000|2021-12-30 21:11:40|1998.31|1978.31|1998.46|1978.46|1998.5|1978.5|1997.95|1977.95|20
1640898710000|2021-12-30 21:11:50|1998.5|1978.5|1998.49|1978.49|1998.91|1978.91|1997.88|1977.88|13
1640898720000|2021-12-30 21:12:00|1998.48|1978.48|1997.44|1977.44|1998.48|1978.48|1997.21|1977.21|10
1640898730000|2021-12-30 21:12:10|1997.24|1977.24|1997.89|1977.89|1997.93|1977.93|1996.88|1976.88|27
1640898740000|2021-12-30 21:12:20|1997.91|1977.91|1997.31|1977.31|1998.17|1978.17|1997.29|1977.29|17
1640898750000|2021-12-30 21:12:30|1997.29|1977.29|1997.11|1977.11|1997.34|1977.34|1996.81|1976.81|15
1640898760000|2021-12-30 21:12:40|1997.05|1977.05|1997.18|1977.18|1997.18|1977.18|1996.94|1976.94|8
1640898770000|2021-12-30 21:12:50|1997.21|1977.21|1995.53|1975.53|1997.45|1977.45|1995.46|1975.46|15
1640898780000|2021-12-30 21:13:00|1995.77|1975.77|1997.07|1977.07|1997.2|1977.2|1995.77|1975.77|19
1640898790000|2021-12-30 21:13:10|1997.08|1977.08|1997.75|1977.75|1997.89|1977.89|1997.01|1977.01|25
1640898800000|2021-12-30 21:13:20|1997.65|1977.65|1997.74|1977.74|1997.81|1977.81|1997.58|1977.58|18
1640898810000|2021-12-30 21:13:30|1997.79|1977.79|1998.56|1978.56|1998.56|1978.56|1997.74|1977.74|19
1640898820000|2021-12-30 21:13:40|1998.54|1978.54|1998.94|1978.94|1999|1979|1998.54|1978.54|17
1640898830000|2021-12-30 21:13:50|1999.32|1979.32|1999.29|1979.29|1999.88|1979.88|1999.29|1979.29|19
1640898840000|2021-12-30 21:14:00|1999.33|1979.33|1999.31|1979.31|1999.5|1979.5|1998.72|1978.72|28
1640898850000|2021-12-30 21:14:10|1999.43|1979.43|1999.51|1979.51|1999.51|1979.51|1999.19|1979.19|8
1640898860000|2021-12-30 21:14:20|1999.53|1979.53|1998.27|1978.27|2000.03|1980.03|1998.27|1978.27|20
1640898870000|2021-12-30 21:14:30|1998.57|1978.57|1998.31|1978.31|1998.57|1978.57|1997.4|1977.4|21
1640898880000|2021-12-30 21:14:40|1998.51|1978.51|1998.07|1978.07|1998.51|1978.51|1997.43|1977.43|16
1640898890000|2021-12-30 21:14:50|1998.22|1978.22|1998.32|1978.32|1998.32|1978.32|1997.48|1977.48|15
1640898900000|2021-12-30 21:15:00|1998.44|1978.44|1998.12|1978.12|1998.51|1978.51|1998.12|1978.12|15
1640898910000|2021-12-30 21:15:10|1998.1|1978.1|1998.31|1978.31|1998.32|1978.32|1997.91|1977.91|14
1640898920000|2021-12-30 21:15:20|1998.34|1978.34|1998.57|1978.57|1998.57|1978.57|1998.18|1978.18|8
1640898930000|2021-12-30 21:15:30|1998.6|1978.6|1998.62|1978.62|1998.62|1978.62|1998.41|1978.41|9
1640898940000|2021-12-30 21:15:40|1998.71|1978.71|2000.12|1980.12|2000.12|1980.12|1998.71|1978.71|18
1640898950000|2021-12-30 21:15:50|2000.09|1980.09|1998.65|1978.65|2000.45|1980.45|1998.62|1978.62|18
1640898960000|2021-12-30 21:16:00|1997.79|1977.79|1999.3|1979.3|1999.3|1979.3|1997.6|1977.6|30
1640898970000|2021-12-30 21:16:10|1999.11|1979.11|1998.71|1978.71|1999.12|1979.12|1997.75|1977.75|25
1640898980000|2021-12-30 21:16:20|1998.72|1978.72|1999.85|1979.85|1999.85|1979.85|1998.6|1978.6|23
1640898990000|2021-12-30 21:16:30|2000.07|1980.07|2002.21|1982.21|2002.22|1982.22|2000.07|1980.07|21
1640899000000|2021-12-30 21:16:40|2002.18|1982.18|2002.31|1982.31|2002.39|1982.39|2002.11|1982.11|15
1640899010000|2021-12-30 21:16:50|2002.18|1982.18|2002.21|1982.21|2002.31|1982.31|2002.05|1982.05|23
1640899020000|2021-12-30 21:17:00|2002.24|1982.24|2002.12|1982.12|2002.26|1982.26|2002.07|1982.07|16
1640899030000|2021-12-30 21:17:10|2002.6|1982.6|2002.65|1982.65|2002.65|1982.65|2002.53|1982.53|6
1640899040000|2021-12-30 21:17:20|2002.43|1982.43|2003.17|1983.17|2003.84|1983.84|2002.43|1982.43|23
1640899050000|2021-12-30 21:17:30|2003.19|1983.19|2005.41|1985.41|2005.62|1985.62|2003.19|1983.19|27
1640899060000|2021-12-30 21:17:40|2005.62|1985.62|2008.21|1988.21|2008.43|1988.43|2005.62|1985.62|34
1640899070000|2021-12-30 21:17:50|2008|1988|2008.64|1988.64|2009.14|1989.14|2008|1988|35
1640899080000|2021-12-30 21:18:00|2008.4|1988.4|2008.35|1988.35|2008.66|1988.66|2008.29|1988.29|15
1640899090000|2021-12-30 21:18:10|2008.37|1988.37|2009.02|1989.02|2009.02|1989.02|2008.36|1988.36|28
1640899100000|2021-12-30 21:18:20|2009.03|1989.03|2008.45|1988.45|2009.08|1989.08|2008.03|1988.03|16
1640899110000|2021-12-30 21:18:30|2008.5|1988.5|2008.87|1988.87|2008.9|1988.9|2008.5|1988.5|14
1640899120000|2021-12-30 21:18:40|2008.98|1988.98|2009.23|1989.23|2009.48|1989.48|2008.72|1988.72|29
1640899130000|2021-12-30 21:18:50|2009.42|1989.42|2008.81|1988.81|2009.42|1989.42|2008.81|1988.81|20
1640899140000|2021-12-30 21:19:00|2008.8|1988.8|2009.36|1989.36|2009.36|1989.36|2008.75|1988.75|16
1640899150000|2021-12-30 21:19:10|2009.35|1989.35|2009.77|1989.77|2009.77|1989.77|2009.09|1989.09|23
1640899160000|2021-12-30 21:19:20|2009.95|1989.95|2010.69|1990.69|2010.73|1990.73|2009.95|1989.95|28
1640899170000|2021-12-30 21:19:30|2010.68|1990.68|2010.16|1990.16|2011.33|1991.33|2010.16|1990.16|33
1640899180000|2021-12-30 21:19:40|2010.11|1990.11|2010.99|1990.99|2010.99|1990.99|2010|1990|28
1640899190000|2021-12-30 21:19:50|2011.39|1991.39|2012.12|1992.12|2012.12|1992.12|2011.39|1991.39|5
1640899200000|2021-12-30 21:20:00|2011.97|1991.97|2011.96|1991.96|2012.01|1992.01|2011.69|1991.69|18
1640899210000|2021-12-30 21:20:10|2011.84|1991.84|2011.61|1991.61|2011.96|1991.96|2011.33|1991.33|19
1640899220000|2021-12-30 21:20:20|2011.62|1991.62|2010.32|1990.32|2011.66|1991.66|2010.32|1990.32|11
1640899230000|2021-12-30 21:20:30|2010.4|1990.4|2010.8|1990.8|2011.34|1991.34|2010.4|1990.4|24
1640899240000|2021-12-30 21:20:40|2010.88|1990.88|2011.54|1991.54|2011.54|1991.54|2010.88|1990.88|25
1640899250000|2021-12-30 21:20:50|2011.39|1991.39|2010.62|1990.62|2011.6|1991.6|2010.62|1990.62|27
1640899260000|2021-12-30 21:21:00|2010.5|1990.5|2008.41|1988.41|2010.5|1990.5|2008.41|1988.41|14
1640899270000|2021-12-30 21:21:10|2008.57|1988.57|2008.7|1988.7|2009.15|1989.15|2008.57|1988.57|9
1640899280000|2021-12-30 21:21:20|2008.67|1988.67|2007.98|1987.98|2008.71|1988.71|2007.98|1987.98|8
1640899290000|2021-12-30 21:21:30|2007.8|1987.8|2007.66|1987.66|2008.03|1988.03|2007.66|1987.66|11
1640899300000|2021-12-30 21:21:40|2007.62|1987.62|2007.5|1987.5|2008.19|1988.19|2007.46|1987.46|16
1640899310000|2021-12-30 21:21:50|2007.52|1987.52|2007.53|1987.53|2007.6|1987.6|2007.5|1987.5|12
1640899320000|2021-12-30 21:22:00|2007.54|1987.54|2007|1987|2007.54|1987.54|2006.11|1986.11|21
1640899330000|2021-12-30 21:22:10|2006.92|1986.92|2007.25|1987.25|2007.3|1987.3|2006.48|1986.48|25
1640899340000|2021-12-30 21:22:20|2007.24|1987.24|2008|1988|2008|1988|2007.04|1987.04|16
1640899350000|2021-12-30 21:22:30|2007.89|1987.89|2006.68|1986.68|2007.89|1987.89|2006.57|1986.57|15
1640899360000|2021-12-30 21:22:40|2006.7|1986.7|2008.17|1988.17|2008.17|1988.17|2006.7|1986.7|21
1640899370000|2021-12-30 21:22:50|2008.29|1988.29|2009.17|1989.17|2009.17|1989.17|2008.21|1988.21|11
1640899380000|2021-12-30 21:23:00|2009.03|1989.03|2007.55|1987.55|2009.13|1989.13|2007.43|1987.43|29
1640899390000|2021-12-30 21:23:10|2007.44|1987.44|2006.35|1986.35|2007.51|1987.51|2005.87|1985.87|24
1640899400000|2021-12-30 21:23:20|2006.34|1986.34|2006.25|1986.25|2006.39|1986.39|2006.25|1986.25|12
1640899410000|2021-12-30 21:23:30|2006.2|1986.2|2006.31|1986.31|2006.4|1986.4|2006.2|1986.2|16
1640899420000|2021-12-30 21:23:40|2006.33|1986.33|2006.4|1986.4|2006.44|1986.44|2006.32|1986.32|10
1640899430000|2021-12-30 21:23:50|2006.83|1986.83|2007.19|1987.19|2007.24|1987.24|2006.39|1986.39|20
1640899440000|2021-12-30 21:24:00|2007.22|1987.22|2006.56|1986.56|2007.22|1987.22|2006.42|1986.42|23
1640899450000|2021-12-30 21:24:10|2006.5|1986.5|2006.36|1986.36|2006.54|1986.54|2006.09|1986.09|17
1640899460000|2021-12-30 21:24:20|2006.47|1986.47|2007.54|1987.54|2007.97|1987.97|2006.47|1986.47|28
1640899470000|2021-12-30 21:24:30|2007.56|1987.56|2009.46|1989.46|2009.46|1989.46|2007.54|1987.54|26
1640899480000|2021-12-30 21:24:40|2009.43|1989.43|2009.37|1989.37|2009.43|1989.43|2009.37|1989.37|3
1640899490000|2021-12-30 21:24:50|2009.4|1989.4|2009.42|1989.42|2009.47|1989.47|2009.21|1989.21|7
1640899500000|2021-12-30 21:25:00|2009.43|1989.43|2009.15|1989.15|2009.49|1989.49|2008.66|1988.66|17
1640899510000|2021-12-30 21:25:10|2009.17|1989.17|2009.42|1989.42|2009.42|1989.42|2008.81|1988.81|17
1640899520000|2021-12-30 21:25:20|2009.37|1989.37|2009.49|1989.49|2009.95|1989.95|2009.37|1989.37|10
1640899530000|2021-12-30 21:25:30|2009.6|1989.6|2009.49|1989.49|2009.6|1989.6|2009.49|1989.49|4
1640899540000|2021-12-30 21:25:40|2009.63|1989.63|2009.49|1989.49|2009.63|1989.63|2009.49|1989.49|2
1640899550000|2021-12-30 21:25:50|2009.54|1989.54|2010.24|1990.24|2010.43|1990.43|2009.52|1989.52|13
1640899560000|2021-12-30 21:26:00|2010.41|1990.41|2011.41|1991.41|2011.46|1991.46|2010.24|1990.24|18
1640899570000|2021-12-30 21:26:10|2011.48|1991.48|2011.86|1991.86|2011.96|1991.96|2011.41|1991.41|16
1640899580000|2021-12-30 21:26:20|2011.9|1991.9|2012.03|1992.03|2012.44|1992.44|2011.86|1991.86|11
1640899590000|2021-12-30 21:26:30|2012.32|1992.32|2012.14|1992.14|2012.4|1992.4|2012.02|1992.02|16
1640899600000|2021-12-30 21:26:40|2012.16|1992.16|2012.39|1992.39|2012.39|1992.39|2012.16|1992.16|6
1640899610000|2021-12-30 21:26:50|2012.41|1992.41|2012.46|1992.46|2012.65|1992.65|2012.32|1992.32|8
1640899620000|2021-12-30 21:27:00|2012.47|1992.47|2011.64|1991.64|2012.67|1992.67|2011.52|1991.52|25
1640899630000|2021-12-30 21:27:10|2011.62|1991.62|2011.66|1991.66|2011.74|1991.74|2011.54|1991.54|25
1640899640000|2021-12-30 21:27:20|2011.73|1991.73|2012.21|1992.21|2012.29|1992.29|2011.57|1991.57|25
1640899650000|2021-12-30 21:27:30|2012.23|1992.23|2012.43|1992.43|2012.43|1992.43|2012.23|1992.23|16
1640899660000|2021-12-30 21:27:40|2012.53|1992.53|2011.76|1991.76|2012.55|1992.55|2011.76|1991.76|18
1640899670000|2021-12-30 21:27:50|2011.78|1991.78|2011.58|1991.58|2012.12|1992.12|2011.57|1991.57|16
1640899680000|2021-12-30 21:28:00|2011.56|1991.56|2011.31|1991.31|2011.66|1991.66|2011.12|1991.12|21
1640899690000|2021-12-30 21:28:10|2011.17|1991.17|2011.3|1991.3|2011.43|1991.43|2011.13|1991.13|22
1640899700000|2021-12-30 21:28:20|2011.31|1991.31|2011.22|1991.22|2011.33|1991.33|2011.17|1991.17|6
1640899710000|2021-12-30 21:28:30|2011.21|1991.21|2011.11|1991.11|2011.21|1991.21|2010.96|1990.96|20
1640899720000|2021-12-30 21:28:40|2011.1|1991.1|2011.6|1991.6|2011.68|1991.68|2011.1|1991.1|21
1640899730000|2021-12-30 21:28:50|2011.63|1991.63|2011.65|1991.65|2011.65|1991.65|2011.63|1991.63|2
1640899740000|2021-12-30 21:29:00|2011.6|1991.6|2011.39|1991.39|2011.69|1991.69|2011.33|1991.33|11
1640899750000|2021-12-30 21:29:10|2011.4|1991.4|2011.78|1991.78|2011.89|1991.89|2011.35|1991.35|19
1640899760000|2021-12-30 21:29:20|2012.04|1992.04|2012.26|1992.26|2012.42|1992.42|2011.95|1991.95|10
1640899770000|2021-12-30 21:29:30|2012.18|1992.18|2012.19|1992.19|2012.22|1992.22|2011.81|1991.81|18
1640899780000|2021-12-30 21:29:40|2011.84|1991.84|2011.95|1991.95|2011.99|1991.99|2011.81|1991.81|18
1640899790000|2021-12-30 21:29:50|2011.97|1991.97|2011.79|1991.79|2012.07|1992.07|2011.79|1991.79|15
1640899800000|2021-12-30 21:30:00|2011.92|1991.92|2010.59|1990.59|2012.16|1992.16|2010.32|1990.32|29
1640899810000|2021-12-30 21:30:10|2010.65|1990.65|2011.69|1991.69|2011.69|1991.69|2010.65|1990.65|23
1640899820000|2021-12-30 21:30:20|2011.68|1991.68|2012.35|1992.35|2012.35|1992.35|2011.68|1991.68|11
1640899830000|2021-12-30 21:30:30|2012.34|1992.34|2012.12|1992.12|2012.92|1992.92|2011.85|1991.85|16
1640899840000|2021-12-30 21:30:40|2011.85|1991.85|2011.97|1991.97|2012.4|1992.4|2011.85|1991.85|18
1640899850000|2021-12-30 21:30:50|2011.95|1991.95|2011.05|1991.05|2011.98|1991.98|2011.03|1991.03|24
1640899860000|2021-12-30 21:31:00|2010.96|1990.96|2011.11|1991.11|2011.19|1991.19|2010.96|1990.96|12
1640899870000|2021-12-30 21:31:10|2011.12|1991.12|2008.43|1988.43|2011.13|1991.13|2008.43|1988.43|24
1640899880000|2021-12-30 21:31:20|2008.46|1988.46|2008.48|1988.48|2008.57|1988.57|2007.69|1987.69|22
1640899890000|2021-12-30 21:31:30|2008.52|1988.52|2009.52|1989.52|2009.84|1989.84|2008.52|1988.52|31
1640899900000|2021-12-30 21:31:40|2009.48|1989.48|2009.83|1989.83|2010.14|1990.14|2009.43|1989.43|10
1640899910000|2021-12-30 21:31:50|2009.7|1989.7|2010.13|1990.13|2010.5|1990.5|2009.7|1989.7|27
1640899920000|2021-12-30 21:32:00|2010.14|1990.14|2009.53|1989.53|2010.15|1990.15|2009.52|1989.52|21
1640899930000|2021-12-30 21:32:10|2009.54|1989.54|2009.53|1989.53|2009.66|1989.66|2009.52|1989.52|15
1640899940000|2021-12-30 21:32:20|2009.54|1989.54|2008.24|1988.24|2009.6|1989.6|2008.24|1988.24|29
1640899950000|2021-12-30 21:32:30|2007.64|1987.64|2007.4|1987.4|2007.78|1987.78|2007.14|1987.14|28
1640899960000|2021-12-30 21:32:40|2007.42|1987.42|2007.85|1987.85|2007.95|1987.95|2007.4|1987.4|16
1640899970000|2021-12-30 21:32:50|2007.87|1987.87|2007.35|1987.35|2008.03|1988.03|2007.35|1987.35|19
1640899980000|2021-12-30 21:33:00|2007.37|1987.37|2007.45|1987.45|2007.54|1987.54|2007.37|1987.37|22
1640899990000|2021-12-30 21:33:10|2007.47|1987.47|2007.36|1987.36|2007.49|1987.49|2007.34|1987.34|13
1640900000000|2021-12-30 21:33:20|2007.33|1987.33|2007.43|1987.43|2007.43|1987.43|2007.33|1987.33|11
1640900010000|2021-12-30 21:33:30|2007.42|1987.42|2007.44|1987.44|2007.44|1987.44|2007.38|1987.38|16
1640900020000|2021-12-30 21:33:40|2007.52|1987.52|2006.31|1986.31|2007.52|1987.52|2006.28|1986.28|18
1640900030000|2021-12-30 21:33:50|2006.34|1986.34|2006.42|1986.42|2006.48|1986.48|2006.28|1986.28|14
1640900040000|2021-12-30 21:34:00|2006.41|1986.41|2007.18|1987.18|2007.25|1987.25|2006.41|1986.41|17
1640900050000|2021-12-30 21:34:10|2007.1|1987.1|2005.92|1985.92|2007.1|1987.1|2005.8|1985.8|17
1640900060000|2021-12-30 21:34:20|2005.63|1985.63|2005.64|1985.64|2005.92|1985.92|2005.45|1985.45|11
1640900070000|2021-12-30 21:34:30|2005.67|1985.67|2005.96|1985.96|2005.96|1985.96|2005.56|1985.56|14
1640900080000|2021-12-30 21:34:40|2006.24|1986.24|2006.29|1986.29|2006.58|1986.58|2006.2|1986.2|14
1640900090000|2021-12-30 21:34:50|2006.2|1986.2|2005.74|1985.74|2006.24|1986.24|2005.7|1985.7|10
1640900100000|2021-12-30 21:35:00|2005.8|1985.8|2005.81|1985.81|2005.84|1985.84|2005.8|1985.8|6
1640900110000|2021-12-30 21:35:10|2005.95|1985.95|2006.43|1986.43|2006.48|1986.48|2005.87|1985.87|20
1640900120000|2021-12-30 21:35:20|2006.42|1986.42|2007.05|1987.05|2007.23|1987.23|2006.4|1986.4|17
1640900130000|2021-12-30 21:35:30|2007.04|1987.04|2007.27|1987.27|2007.28|1987.28|2007|1987|6
1640900140000|2021-12-30 21:35:40|2007.23|1987.23|2007.41|1987.41|2007.41|1987.41|2007.23|1987.23|7
1640900150000|2021-12-30 21:35:50|2007.42|1987.42|2007.4|1987.4|2007.42|1987.42|2007.09|1987.09|8
1640900160000|2021-12-30 21:36:00|2007.42|1987.42|2007.76|1987.76|2007.87|1987.87|2007.42|1987.42|6
1640900170000|2021-12-30 21:36:10|2008.2|1988.2|2008.39|1988.39|2008.39|1988.39|2008.01|1988.01|13
1640900180000|2021-12-30 21:36:20|2008.35|1988.35|2009.73|1989.73|2009.83|1989.83|2008.33|1988.33|15
1640900190000|2021-12-30 21:36:30|2009.65|1989.65|2010.53|1990.53|2010.72|1990.72|2009.45|1989.45|34
1640900200000|2021-12-30 21:36:40|2010.54|1990.54|2011.26|1991.26|2011.32|1991.32|2010.43|1990.43|22
1640900210000|2021-12-30 21:36:50|2011.25|1991.25|2011.09|1991.09|2011.38|1991.38|2010.96|1990.96|22
1640900220000|2021-12-30 21:37:00|2011.1|1991.1|2011.16|1991.16|2011.23|1991.23|2011.1|1991.1|8
1640900230000|2021-12-30 21:37:10|2011.13|1991.13|2011.18|1991.18|2011.18|1991.18|2011.13|1991.13|2
1640900240000|2021-12-30 21:37:20|2011|1991|2010.19|1990.19|2011.13|1991.13|2010|1990|25
1640900250000|2021-12-30 21:37:30|2010.15|1990.15|2010.01|1990.01|2010.49|1990.49|2009.76|1989.76|13
1640900260000|2021-12-30 21:37:40|2009.53|1989.53|2010.07|1990.07|2010.07|1990.07|2009.45|1989.45|16
1640900270000|2021-12-30 21:37:50|2010.31|1990.31|2007.91|1987.91|2010.31|1990.31|2007.91|1987.91|27
1640900280000|2021-12-30 21:38:00|2008.03|1988.03|2008.07|1988.07|2008.38|1988.38|2007.89|1987.89|25
1640900290000|2021-12-30 21:38:10|2007.75|1987.75|2007.08|1987.08|2007.75|1987.75|2006.85|1986.85|28
1640900300000|2021-12-30 21:38:20|2007|1987|2007.78|1987.78|2007.78|1987.78|2006.87|1986.87|24
1640900310000|2021-12-30 21:38:30|2007.76|1987.76|2007.77|1987.77|2008.1|1988.1|2007.7|1987.7|23
1640900320000|2021-12-30 21:38:40|2007.79|1987.79|2008.4|1988.4|2008.91|1988.91|2007.75|1987.75|19
1640900330000|2021-12-30 21:38:50|2008.41|1988.41|2008.55|1988.55|2008.55|1988.55|2008.36|1988.36|14
1640900340000|2021-12-30 21:39:00|2008.53|1988.53|2008.13|1988.13|2008.55|1988.55|2008.13|1988.13|20
1640900350000|2021-12-30 21:39:10|2008.14|1988.14|2009.43|1989.43|2009.5|1989.5|2008.14|1988.14|24
1640900360000|2021-12-30 21:39:20|2009.49|1989.49|2009.55|1989.55|2009.55|1989.55|2009.48|1989.48|4
1640900370000|2021-12-30 21:39:30|2009.44|1989.44|2009.36|1989.36|2009.45|1989.45|2009.19|1989.19|10
1640900380000|2021-12-30 21:39:40|2008.8|1988.8|2008.34|1988.34|2008.94|1988.94|2008.22|1988.22|18
1640900390000|2021-12-30 21:39:50|2008.42|1988.42|2007.46|1987.46|2008.42|1988.42|2007.46|1987.46|27
1640900400000|2021-12-30 21:40:00|2007.48|1987.48|2007.49|1987.49|2007.51|1987.51|2007.46|1987.46|12
1640900410000|2021-12-30 21:40:10|2007.51|1987.51|2007.81|1987.81|2007.84|1987.84|2007.47|1987.47|25
1640900420000|2021-12-30 21:40:20|2007.67|1987.67|2008.05|1988.05|2008.05|1988.05|2007.06|1987.06|25
1640900430000|2021-12-30 21:40:30|2007.58|1987.58|2007.42|1987.42|2007.58|1987.58|2007.33|1987.33|21
1640900440000|2021-12-30 21:40:40|2007.06|1987.06|2007.33|1987.33|2007.33|1987.33|2007.06|1987.06|6
1640900450000|2021-12-30 21:40:50|2007.28|1987.28|2006.51|1986.51|2007.32|1987.32|2006.51|1986.51|19
1640900460000|2021-12-30 21:41:00|2006.36|1986.36|2007.15|1987.15|2007.15|1987.15|2006.36|1986.36|22
1640900470000|2021-12-30 21:41:10|2007.09|1987.09|2007.41|1987.41|2007.45|1987.45|2007.09|1987.09|24
1640900480000|2021-12-30 21:41:20|2007.4|1987.4|2008.31|1988.31|2008.31|1988.31|2007.17|1987.17|13
1640900490000|2021-12-30 21:41:30|2008.02|1988.02|2008.49|1988.49|2008.5|1988.5|2008.02|1988.02|6
1640900500000|2021-12-30 21:41:40|2008.47|1988.47|2007.67|1987.67|2008.48|1988.48|2007.67|1987.67|9
1640900510000|2021-12-30 21:41:50|2007.57|1987.57|2007.56|1987.56|2007.64|1987.64|2007.45|1987.45|27
1640900520000|2021-12-30 21:42:00|2007.55|1987.55|2008.46|1988.46|2008.46|1988.46|2007.5|1987.5|20
1640900530000|2021-12-30 21:42:10|2008.39|1988.39|2007.39|1987.39|2008.39|1988.39|2007.39|1987.39|8
1640900540000|2021-12-30 21:42:20|2008.15|1988.15|2007.42|1987.42|2008.25|1988.25|2007.34|1987.34|27
1640900550000|2021-12-30 21:42:30|2007.43|1987.43|2007.53|1987.53|2007.58|1987.58|2007.32|1987.32|17
1640900560000|2021-12-30 21:42:40|2007.58|1987.58|2007.87|1987.87|2007.87|1987.87|2007.42|1987.42|22
1640900570000|2021-12-30 21:42:50|2007.89|1987.89|2009.18|1989.18|2009.2|1989.2|2007.88|1987.88|21
1640900580000|2021-12-30 21:43:00|2009.19|1989.19|2009.35|1989.35|2009.39|1989.39|2009.16|1989.16|13
1640900590000|2021-12-30 21:43:10|2009.36|1989.36|2009.19|1989.19|2009.38|1989.38|2009.13|1989.13|25
1640900600000|2021-12-30 21:43:20|2009.02|1989.02|2009.31|1989.31|2009.37|1989.37|2009.02|1989.02|6
1640900610000|2021-12-30 21:43:30|2009.32|1989.32|2009.9|1989.9|2010.08|1990.08|2009.32|1989.32|16
1640900620000|2021-12-30 21:43:40|2010.01|1990.01|2009.16|1989.16|2010.01|1990.01|2008.56|1988.56|29
1640900630000|2021-12-30 21:43:50|2009.15|1989.15|2009.26|1989.26|2009.32|1989.32|2009.15|1989.15|21
1640900640000|2021-12-30 21:44:00|2009.25|1989.25|2009.91|1989.91|2009.96|1989.96|2009.25|1989.25|17
1640900650000|2021-12-30 21:44:10|2009.83|1989.83|2009.52|1989.52|2010.27|1990.27|2009.52|1989.52|24
1640900660000|2021-12-30 21:44:20|2009.54|1989.54|2008.65|1988.65|2009.57|1989.57|2008.65|1988.65|16
1640900670000|2021-12-30 21:44:30|2007.95|1987.95|2008.43|1988.43|2008.65|1988.65|2007.95|1987.95|11
1640900680000|2021-12-30 21:44:40|2008.42|1988.42|2008.42|1988.42|2008.43|1988.43|2008.28|1988.28|16
1640900690000|2021-12-30 21:44:50|2008.28|1988.28|2007.47|1987.47|2008.45|1988.45|2007.47|1987.47|15
1640900700000|2021-12-30 21:45:00|2007.46|1987.46|2007.41|1987.41|2007.47|1987.47|2006.79|1986.79|17
1640900710000|2021-12-30 21:45:10|2007.38|1987.38|2006.5|1986.5|2007.38|1987.38|2006.5|1986.5|6
1640900720000|2021-12-30 21:45:20|2006.51|1986.51|2007.09|1987.09|2007.15|1987.15|2006.5|1986.5|15
1640900730000|2021-12-30 21:45:30|2007.07|1987.07|2007.1|1987.1|2007.1|1987.1|2006.75|1986.75|6
1640900740000|2021-12-30 21:45:40|2007.48|1987.48|2007.5|1987.5|2007.53|1987.53|2007.39|1987.39|7
1640900750000|2021-12-30 21:45:50|2007.71|1987.71|2008.06|1988.06|2008.06|1988.06|2007.71|1987.71|12
1640900760000|2021-12-30 21:46:00|2007.9|1987.9|2008.55|1988.55|2008.55|1988.55|2007.9|1987.9|7
1640900770000|2021-12-30 21:46:10|2008.56|1988.56|2009.69|1989.69|2009.77|1989.77|2008.53|1988.53|24
1640900780000|2021-12-30 21:46:20|2009.68|1989.68|2009.48|1989.48|2009.74|1989.74|2009.43|1989.43|28
1640900790000|2021-12-30 21:46:30|2009.49|1989.49|2009.55|1989.55|2009.62|1989.62|2009.34|1989.34|25
1640900800000|2021-12-30 21:46:40|2009.58|1989.58|2011.17|1991.17|2011.17|1991.17|2009.55|1989.55|19
1640900810000|2021-12-30 21:46:50|2011.06|1991.06|2010.5|1990.5|2011.06|1991.06|2010.33|1990.33|13
1640900820000|2021-12-30 21:47:00|2009.95|1989.95|2009.84|1989.84|2010.09|1990.09|2009.84|1989.84|10
1640900830000|2021-12-30 21:47:10|2009.99|1989.99|2011|1991|2011|1991|2009.99|1989.99|14
1640900840000|2021-12-30 21:47:20|2011.07|1991.07|2011.25|1991.25|2011.27|1991.27|2011.07|1991.07|9
1640900850000|2021-12-30 21:47:30|2011.45|1991.45|2010.44|1990.44|2011.45|1991.45|2009.96|1989.96|20
1640900860000|2021-12-30 21:47:40|2010.25|1990.25|2010.24|1990.24|2010.44|1990.44|2010.23|1990.23|14
1640900870000|2021-12-30 21:47:50|2010.25|1990.25|2009.19|1989.19|2010.44|1990.44|2009.16|1989.16|19
1640900880000|2021-12-30 21:48:00|2009.22|1989.22|2009.13|1989.13|2009.33|1989.33|2009.12|1989.12|8
1640900890000|2021-12-30 21:48:10|2009.11|1989.11|2009.71|1989.71|2010.03|1990.03|2009.11|1989.11|13
1640900900000|2021-12-30 21:48:20|2009.67|1989.67|2010.37|1990.37|2010.8|1990.8|2009.67|1989.67|5
1640900910000|2021-12-30 21:48:30|2010.17|1990.17|2009.97|1989.97|2010.17|1990.17|2009.96|1989.96|22
1640900920000|2021-12-30 21:48:40|2009.99|1989.99|2008.8|1988.8|2010.03|1990.03|2008.8|1988.8|21
1640900930000|2021-12-30 21:48:50|2009.02|1989.02|2008.79|1988.79|2009.06|1989.06|2008.65|1988.65|12
1640900940000|2021-12-30 21:49:00|2008.89|1988.89|2008.93|1988.93|2009.19|1989.19|2008.85|1988.85|26
1640900950000|2021-12-30 21:49:10|2008.91|1988.91|2008|1988|2008.95|1988.95|2008|1988|13
1640900960000|2021-12-30 21:49:20|2007.95|1987.95|2007.42|1987.42|2007.95|1987.95|2007.42|1987.42|9
1640900970000|2021-12-30 21:49:30|2007.01|1987.01|2005.3|1985.3|2007.01|1987.01|2005.3|1985.3|25
1640900980000|2021-12-30 21:49:40|2005.31|1985.31|2004.14|1984.14|2005.34|1985.34|2004.09|1984.09|17
1640900990000|2021-12-30 21:49:50|2004.12|1984.12|2004.17|1984.17|2004.17|1984.17|2003.95|1983.95|21
1640901000000|2021-12-30 21:50:00|2004.07|1984.07|2003.18|1983.18|2004.17|1984.17|2003.18|1983.18|24
1640901010000|2021-12-30 21:50:10|2003.2|1983.2|2003.97|1983.97|2003.97|1983.97|2003.17|1983.17|19
1640901020000|2021-12-30 21:50:20|2003.94|1983.94|2004.19|1984.19|2004.31|1984.31|2003.9|1983.9|13
1640901030000|2021-12-30 21:50:30|2004.39|1984.39|2004.16|1984.16|2004.44|1984.44|2004.11|1984.11|15
1640901040000|2021-12-30 21:50:40|2004.12|1984.12|2003.36|1983.36|2004.14|1984.14|2003.34|1983.34|13
1640901050000|2021-12-30 21:50:50|2003.38|1983.38|2002.32|1982.32|2003.38|1983.38|2002.32|1982.32|13
1640901060000|2021-12-30 21:51:00|2001.78|1981.78|2000.33|1980.33|2001.78|1981.78|2000.31|1980.31|19
1640901070000|2021-12-30 21:51:10|2000.52|1980.52|1999.48|1979.48|2000.52|1980.52|1999.48|1979.48|15
1640901080000|2021-12-30 21:51:20|1999.38|1979.38|1998.33|1978.33|1999.38|1979.38|1998.33|1978.33|25
1640901090000|2021-12-30 21:51:30|1998.32|1978.32|2000.65|1980.65|2000.93|1980.93|1998.31|1978.31|31
1640901100000|2021-12-30 21:51:40|2000.92|1980.92|2000.48|1980.48|2000.96|1980.96|2000.48|1980.48|12
1640901110000|2021-12-30 21:51:50|2000.46|1980.46|2000.48|1980.48|2000.7|1980.7|2000.32|1980.32|20
1640901120000|2021-12-30 21:52:00|2000.49|1980.49|2000.67|1980.67|2000.8|1980.8|2000.46|1980.46|22
1640901130000|2021-12-30 21:52:10|2000.65|1980.65|2002.32|1982.32|2002.32|1982.32|2000.46|1980.46|20
1640901140000|2021-12-30 21:52:20|2002.29|1982.29|2003.01|1983.01|2003.01|1983.01|2002.29|1982.29|29
1640901150000|2021-12-30 21:52:30|2003.02|1983.02|2004.05|1984.05|2004.07|1984.07|2002.96|1982.96|12
1640901160000|2021-12-30 21:52:40|2004.06|1984.06|2004.2|1984.2|2004.31|1984.31|2004.05|1984.05|8
1640901170000|2021-12-30 21:52:50|2004.31|1984.31|2004.35|1984.35|2004.75|1984.75|2004.31|1984.31|6
1640901180000|2021-12-30 21:53:00|2004.74|1984.74|2004.49|1984.49|2004.79|1984.79|2004.43|1984.43|14
1640901190000|2021-12-30 21:53:10|2004.16|1984.16|2003.7|1983.7|2004.16|1984.16|2003.63|1983.63|9
1640901200000|2021-12-30 21:53:20|2003.69|1983.69|2003.73|1983.73|2003.73|1983.73|2003.69|1983.69|3
1640901210000|2021-12-30 21:53:30|2003.64|1983.64|2003.29|1983.29|2003.66|1983.66|2003.29|1983.29|9
1640901220000|2021-12-30 21:53:40|2003.25|1983.25|2003.06|1983.06|2003.25|1983.25|2003.02|1983.02|18
1640901230000|2021-12-30 21:53:50|2003.07|1983.07|2003.52|1983.52|2003.63|1983.63|2002.84|1982.84|27
1640901240000|2021-12-30 21:54:00|2003.57|1983.57|2003.11|1983.11|2003.57|1983.57|2003.11|1983.11|24
1640901250000|2021-12-30 21:54:10|2003.1|1983.1|2003.03|1983.03|2003.27|1983.27|2002.99|1982.99|17
1640901260000|2021-12-30 21:54:20|2003.04|1983.04|2003.19|1983.19|2003.19|1983.19|2003.02|1983.02|9
1640901270000|2021-12-30 21:54:30|2003.41|1983.41|2003.35|1983.35|2003.41|1983.41|2003.35|1983.35|6
1640901280000|2021-12-30 21:54:40|2003.37|1983.37|2004.81|1984.81|2004.81|1984.81|2003.37|1983.37|25
1640901290000|2021-12-30 21:54:50|2004.72|1984.72|2003.98|1983.98|2004.99|1984.99|2003.98|1983.98|29
1640901300000|2021-12-30 21:55:00|2004.06|1984.06|2003.02|1983.02|2004.24|1984.24|2002.9|1982.9|32
1640901310000|2021-12-30 21:55:10|2003.04|1983.04|2004.01|1984.01|2004.01|1984.01|2003.04|1983.04|32
1640901320000|2021-12-30 21:55:20|2003.97|1983.97|2004.17|1984.17|2004.23|1984.23|2003.97|1983.97|10
1640901330000|2021-12-30 21:55:30|2004.11|1984.11|2004.32|1984.32|2004.6|1984.6|2004.11|1984.11|11
1640901340000|2021-12-30 21:55:40|2005|1985|2003.63|1983.63|2005|1985|2003.55|1983.55|14
1640901350000|2021-12-30 21:55:50|2003.6|1983.6|2003.3|1983.3|2004.51|1984.51|2003.3|1983.3|22
1640901360000|2021-12-30 21:56:00|2003.33|1983.33|2003.24|1983.24|2003.47|1983.47|2003.23|1983.23|11
1640901370000|2021-12-30 21:56:10|2003.23|1983.23|2003.56|1983.56|2003.67|1983.67|2003.23|1983.23|18
1640901380000|2021-12-30 21:56:20|2003.57|1983.57|2004.12|1984.12|2004.35|1984.35|2003.57|1983.57|20
1640901390000|2021-12-30 21:56:30|2004.11|1984.11|2004.32|1984.32|2004.35|1984.35|2004.09|1984.09|15
1640901400000|2021-12-30 21:56:40|2003.46|1983.46|2003.92|1983.92|2003.97|1983.97|2003.43|1983.43|22
1640901410000|2021-12-30 21:56:50|2003.96|1983.96|2004.33|1984.33|2004.33|1984.33|2003.96|1983.96|9
1640901420000|2021-12-30 21:57:00|2004.57|1984.57|2006.26|1986.26|2006.26|1986.26|2004.57|1984.57|20
1640901430000|2021-12-30 21:57:10|2006.27|1986.27|2007.56|1987.56|2007.59|1987.59|2006.27|1986.27|26
1640901440000|2021-12-30 21:57:20|2007.57|1987.57|2007.17|1987.17|2007.63|1987.63|2006.87|1986.87|27
1640901450000|2021-12-30 21:57:30|2007.18|1987.18|2006.39|1986.39|2007.21|1987.21|2006.39|1986.39|19
1640901460000|2021-12-30 21:57:40|2006.43|1986.43|2006.31|1986.31|2006.43|1986.43|2006.14|1986.14|23
1640901470000|2021-12-30 21:57:50|2006.32|1986.32|2006.37|1986.37|2006.42|1986.42|2005.98|1985.98|16
1640901480000|2021-12-30 21:58:00|2006.33|1986.33|2006.23|1986.23|2006.37|1986.37|2006.23|1986.23|29
1640901490000|2021-12-30 21:58:10|2006.24|1986.24|2004.5|1984.5|2006.53|1986.53|2004.49|1984.49|18
1640901500000|2021-12-30 21:58:20|2004.54|1984.54|2004.98|1984.98|2005.14|1985.14|2004.43|1984.43|29
1640901510000|2021-12-30 21:58:30|2005.01|1985.01|2005.92|1985.92|2006.12|1986.12|2004.99|1984.99|23
1640901520000|2021-12-30 21:58:40|2005.93|1985.93|2006.22|1986.22|2006.27|1986.27|2005.6|1985.6|20
1640901530000|2021-12-30 21:58:50|2006.24|1986.24|2006.92|1986.92|2006.93|1986.93|2006.18|1986.18|20
1640901540000|2021-12-30 21:59:00|2007.02|1987.02|2006.43|1986.43|2007.05|1987.05|2006.43|1986.43|16
1640901550000|2021-12-30 21:59:10|2006.42|1986.42|2006.32|1986.32|2006.43|1986.43|2006.31|1986.31|12
1640901560000|2021-12-30 21:59:20|2006.2|1986.2|2006.43|1986.43|2006.66|1986.66|2006.2|1986.2|15
1640901570000|2021-12-30 21:59:30|2006.4|1986.4|2007.7|1987.7|2007.72|1987.72|2006.38|1986.38|33
1640901580000|2021-12-30 21:59:40|2007.66|1987.66|2008.3|1988.3|2008.3|1988.3|2007.6|1987.6|23
1640901590000|2021-12-30 21:59:50|2008.28|1988.28|2008.51|1988.51|2008.62|1988.62|2008.27|1988.27|17
1640901600000|2021-12-30 22:00:00|2008.54|1988.54|2007.64|1987.64|2008.62|1988.62|2007.6|1987.6|17
1640901610000|2021-12-30 22:00:10|2007.62|1987.62|2008.59|1988.59|2008.59|1988.59|2007.44|1987.44|23
1640901620000|2021-12-30 22:00:20|2008.56|1988.56|2008.1|1988.1|2008.82|1988.82|2008.1|1988.1|11
1640901630000|2021-12-30 22:00:30|2008.08|1988.08|2006.99|1986.99|2008.26|1988.26|2006.97|1986.97|31
1640901640000|2021-12-30 22:00:40|2007|1987|2006.7|1986.7|2007.03|1987.03|2006.7|1986.7|7
1640901650000|2021-12-30 22:00:50|2006.73|1986.73|2006.69|1986.69|2006.77|1986.77|2006.63|1986.63|16
1640901660000|2021-12-30 22:01:00|2006.7|1986.7|2006.71|1986.71|2006.72|1986.72|2006.52|1986.52|17
1640901670000|2021-12-30 22:01:10|2006.66|1986.66|2006.8|1986.8|2007.35|1987.35|2006.53|1986.53|23
1640901680000|2021-12-30 22:01:20|2006.79|1986.79|2005.85|1985.85|2006.79|1986.79|2005.85|1985.85|17
1640901690000|2021-12-30 22:01:30|2005.82|1985.82|2006.07|1986.07|2006.07|1986.07|2005.82|1985.82|18
1640901700000|2021-12-30 22:01:40|2006.46|1986.46|2006.67|1986.67|2006.69|1986.69|2006.46|1986.46|19
1640901710000|2021-12-30 22:01:50|2006.69|1986.69|2007.54|1987.54|2007.54|1987.54|2006.68|1986.68|28
1640901720000|2021-12-30 22:02:00|2007.76|1987.76|2008|1988|2008.06|1988.06|2007.72|1987.72|21
1640901730000|2021-12-30 22:02:10|2008.02|1988.02|2009.59|1989.59|2009.61|1989.61|2007.99|1987.99|24
1640901740000|2021-12-30 22:02:20|2009.6|1989.6|2009.76|1989.76|2009.95|1989.95|2009.6|1989.6|18
1640901750000|2021-12-30 22:02:30|2009.78|1989.78|2010.3|1990.3|2010.3|1990.3|2009.75|1989.75|13
1640901760000|2021-12-30 22:02:40|2010.55|1990.55|2010.7|1990.7|2010.71|1990.71|2010.45|1990.45|8
1640901770000|2021-12-30 22:02:50|2010.73|1990.73|2010.72|1990.72|2010.73|1990.73|2010.59|1990.59|9
1640901780000|2021-12-30 22:03:00|2010.71|1990.71|2010.95|1990.95|2010.95|1990.95|2010.71|1990.71|8
1640901790000|2021-12-30 22:03:10|2011.08|1991.08|2011.38|1991.38|2011.38|1991.38|2010.99|1990.99|18
1640901800000|2021-12-30 22:03:20|2011.22|1991.22|2010.78|1990.78|2011.22|1991.22|2010.72|1990.72|17
1640901810000|2021-12-30 22:03:30|2010.76|1990.76|2010.78|1990.78|2010.8|1990.8|2010.76|1990.76|9
1640901820000|2021-12-30 22:03:40|2010.8|1990.8|2010.86|1990.86|2010.87|1990.87|2010.79|1990.79|12
1640901830000|2021-12-30 22:03:50|2010.87|1990.87|2010.76|1990.76|2010.87|1990.87|2010.74|1990.74|15
1640901840000|2021-12-30 22:04:00|2010.74|1990.74|2011.01|1991.01|2011.01|1991.01|2010.74|1990.74|15
1640901850000|2021-12-30 22:04:10|2010.99|1990.99|2010.68|1990.68|2011.4|1991.4|2010.67|1990.67|25
1640901860000|2021-12-30 22:04:20|2010.69|1990.69|2010.52|1990.52|2010.71|1990.71|2010.52|1990.52|17
1640901870000|2021-12-30 22:04:30|2010.45|1990.45|2010.71|1990.71|2010.71|1990.71|2010.41|1990.41|8
1640901880000|2021-12-30 22:04:40|2010.67|1990.67|2011.04|1991.04|2011.04|1991.04|2010.67|1990.67|20
1640901890000|2021-12-30 22:04:50|2011.02|1991.02|2010.57|1990.57|2011.12|1991.12|2010.57|1990.57|22
1640901900000|2021-12-30 22:05:00|2010.56|1990.56|2010.44|1990.44|2010.58|1990.58|2010.44|1990.44|11
1640901910000|2021-12-30 22:05:10|2010.33|1990.33|2010.39|1990.39|2010.44|1990.44|2010.33|1990.33|10
1640901920000|2021-12-30 22:05:20|2010.4|1990.4|2009.58|1989.58|2010.41|1990.41|2009.44|1989.44|25
1640901930000|2021-12-30 22:05:30|2009.64|1989.64|2009.59|1989.59|2009.65|1989.65|2009.58|1989.58|24
1640901940000|2021-12-30 22:05:40|2009.58|1989.58|2009.58|1989.58|2009.59|1989.59|2009.58|1989.58|3
1640901950000|2021-12-30 22:05:50|2009.5|1989.5|2009.5|1989.5|2009.52|1989.52|2009.49|1989.49|5
1640901960000|2021-12-30 22:06:00|2009.49|1989.49|2009.48|1989.48|2009.53|1989.53|2009.46|1989.46|16
1640901970000|2021-12-30 22:06:10|2009.49|1989.49|2010.02|1990.02|2010.07|1990.07|2009.46|1989.46|19
1640901980000|2021-12-30 22:06:20|2010.03|1990.03|2010.43|1990.43|2010.49|1990.49|2010.03|1990.03|17
1640901990000|2021-12-30 22:06:30|2010.42|1990.42|2010.12|1990.12|2010.43|1990.43|2010.12|1990.12|16
1640902000000|2021-12-30 22:06:40|2010.13|1990.13|2010.43|1990.43|2010.45|1990.45|2010.13|1990.13|26
1640902010000|2021-12-30 22:06:50|2010.44|1990.44|2010.42|1990.42|2010.46|1990.46|2010.39|1990.39|12
1640902020000|2021-12-30 22:07:00|2010.4|1990.4|2010.54|1990.54|2010.54|1990.54|2010.4|1990.4|7
1640902030000|2021-12-30 22:07:10|2010.53|1990.53|2009.58|1989.58|2010.54|1990.54|2009.31|1989.31|18
1640902040000|2021-12-30 22:07:20|2009.52|1989.52|2009.35|1989.35|2009.87|1989.87|2009.17|1989.17|27
1640902050000|2021-12-30 22:07:30|2009.34|1989.34|2008.39|1988.39|2009.42|1989.42|2008.08|1988.08|29
1640902060000|2021-12-30 22:07:40|2008.07|1988.07|2007.75|1987.75|2008.36|1988.36|2007.66|1987.66|20
1640902070000|2021-12-30 22:07:50|2007.73|1987.73|2007.74|1987.74|2007.86|1987.86|2007.71|1987.71|11
1640902080000|2021-12-30 22:08:00|2007.73|1987.73|2007.79|1987.79|2007.84|1987.84|2007.7|1987.7|13
1640902090000|2021-12-30 22:08:10|2007.78|1987.78|2008.09|1988.09|2008.51|1988.51|2007.77|1987.77|12
1640902100000|2021-12-30 22:08:20|2008.08|1988.08|2007.85|1987.85|2008.08|1988.08|2007.84|1987.84|14
1640902110000|2021-12-30 22:08:30|2007.84|1987.84|2008.06|1988.06|2008.06|1988.06|2007.84|1987.84|8
1640902120000|2021-12-30 22:08:40|2008.04|1988.04|2006.67|1986.67|2008.13|1988.13|2006.64|1986.64|19
1640902130000|2021-12-30 22:08:50|2006.63|1986.63|2006.15|1986.15|2006.67|1986.67|2006.05|1986.05|17
1640902140000|2021-12-30 22:09:00|2006.16|1986.16|2006.56|1986.56|2006.6|1986.6|2006.16|1986.16|25
1640902150000|2021-12-30 22:09:10|2006.55|1986.55|2006.06|1986.06|2006.6|1986.6|2005.95|1985.95|13
1640902160000|2021-12-30 22:09:20|2005.51|1985.51|2005.31|1985.31|2005.51|1985.51|2005.28|1985.28|7
1640902170000|2021-12-30 22:09:30|2005.29|1985.29|2005.25|1985.25|2005.29|1985.29|2005.25|1985.25|3
1640902180000|2021-12-30 22:09:40|2005.26|1985.26|2005.77|1985.77|2005.77|1985.77|2005.24|1985.24|8
1640902190000|2021-12-30 22:09:50|2006.21|1986.21|2007.25|1987.25|2007.25|1987.25|2006.21|1986.21|12
1640902200000|2021-12-30 22:10:00|2007.44|1987.44|2007.34|1987.34|2007.44|1987.44|2007.21|1987.21|30
1640902210000|2021-12-30 22:10:10|2007.35|1987.35|2007.48|1987.48|2007.48|1987.48|2007.34|1987.34|21
1640902220000|2021-12-30 22:10:20|2007.46|1987.46|2010.2|1990.2|2010.2|1990.2|2007.46|1987.46|18
1640902230000|2021-12-30 22:10:30|2010.05|1990.05|2013.8|1993.8|2013.8|1993.8|2010.05|1990.05|19
1640902240000|2021-12-30 22:10:40|2013.5|1993.5|2011.45|1991.45|2013.55|1993.55|2010.71|1990.71|18
1640902250000|2021-12-30 22:10:50|2011.42|1991.42|2010.9|1990.9|2011.45|1991.45|2010.9|1990.9|19
1640902260000|2021-12-30 22:11:00|2010.93|1990.93|2010.8|1990.8|2011.08|1991.08|2009.91|1989.91|18
1640902270000|2021-12-30 22:11:10|2010.67|1990.67|2010.43|1990.43|2010.77|1990.77|2009.5|1989.5|13
1640902280000|2021-12-30 22:11:20|2010.3|1990.3|2011.51|1991.51|2011.51|1991.51|2010.3|1990.3|26
1640902290000|2021-12-30 22:11:30|2011.55|1991.55|2011.35|1991.35|2011.55|1991.55|2011.11|1991.11|26
1640902300000|2021-12-30 22:11:40|2011.36|1991.36|2011.32|1991.32|2011.38|1991.38|2011.3|1991.3|6
1640902310000|2021-12-30 22:11:50|2011.22|1991.22|2011.24|1991.24|2011.24|1991.24|2011.17|1991.17|22
1640902320000|2021-12-30 22:12:00|2011.25|1991.25|2011.3|1991.3|2011.68|1991.68|2011.22|1991.22|23
1640902330000|2021-12-30 22:12:10|2011.31|1991.31|2011.29|1991.29|2011.31|1991.31|2011.25|1991.25|8
1640902340000|2021-12-30 22:12:20|2011.3|1991.3|2011.28|1991.28|2011.31|1991.31|2011.15|1991.15|21
1640902350000|2021-12-30 22:12:30|2011.3|1991.3|2011.26|1991.26|2011.3|1991.3|2011.22|1991.22|10
1640902360000|2021-12-30 22:12:40|2011.25|1991.25|2011.3|1991.3|2011.34|1991.34|2011.22|1991.22|13
1640902370000|2021-12-30 22:12:50|2011.5|1991.5|2011.37|1991.37|2011.5|1991.5|2011.35|1991.35|4
1640902380000|2021-12-30 22:13:00|2011.39|1991.39|2011.37|1991.37|2011.39|1991.39|2011.35|1991.35|7
1640902390000|2021-12-30 22:13:10|2011.33|1991.33|2011.33|1991.33|2011.33|1991.33|2011.33|1991.33|1
1640902400000|2021-12-30 22:13:20|2011.22|1991.22|2011.22|1991.22|2011.22|1991.22|2011.22|1991.22|1
1640902410000|2021-12-30 22:13:30|2011.24|1991.24|2012.86|1992.86|2013.19|1993.19|2011.24|1991.24|10
1640902420000|2021-12-30 22:13:40|2012.87|1992.87|2013.24|1993.24|2013.24|1993.24|2012.87|1992.87|5
1640902430000|2021-12-30 22:13:50|2013.27|1993.27|2013.66|1993.66|2013.66|1993.66|2013.27|1993.27|3
1640902440000|2021-12-30 22:14:00|2013.72|1993.72|2013.34|1993.34|2013.72|1993.72|2013.31|1993.31|21
1640902450000|2021-12-30 22:14:10|2013.36|1993.36|2013.41|1993.41|2013.45|1993.45|2013.34|1993.34|17
1640902460000|2021-12-30 22:14:20|2013.37|1993.37|2013.3|1993.3|2013.41|1993.41|2013.27|1993.27|13
1640902470000|2021-12-30 22:14:30|2013.33|1993.33|2013.38|1993.38|2013.38|1993.38|2013.26|1993.26|11
1640902480000|2021-12-30 22:14:40|2013.4|1993.4|2013.38|1993.38|2013.42|1993.42|2013.38|1993.38|12
1640902490000|2021-12-30 22:14:50|2013.36|1993.36|2013.39|1993.39|2013.41|1993.41|2013.35|1993.35|17
1640902500000|2021-12-30 22:15:00|2013.41|1993.41|2012.79|1992.79|2013.41|1993.41|2012.72|1992.72|15
1640902510000|2021-12-30 22:15:10|2012.73|1992.73|2013.69|1993.69|2013.69|1993.69|2012.73|1992.73|12
1640902530000|2021-12-30 22:15:30|2013.72|1993.72|2013.7|1993.7|2013.72|1993.72|2013.65|1993.65|4
1640902540000|2021-12-30 22:15:40|2014.33|1994.33|2014.1|1994.1|2014.33|1994.33|2013.75|1993.75|5
1640902550000|2021-12-30 22:15:50|2014.12|1994.12|2014.31|1994.31|2014.31|1994.31|2014.12|1994.12|5
1640902560000|2021-12-30 22:16:00|2014.32|1994.32|2014.35|1994.35|2014.35|1994.35|2014.32|1994.32|2
1640902570000|2021-12-30 22:16:10|2014.33|1994.33|2014.31|1994.31|2014.33|1994.33|2014.31|1994.31|7
1640902580000|2021-12-30 22:16:20|2014.33|1994.33|2014.32|1994.32|2014.35|1994.35|2014.31|1994.31|16
1640902590000|2021-12-30 22:16:30|2014.31|1994.31|2014.31|1994.31|2014.33|1994.33|2014.31|1994.31|10
1640902600000|2021-12-30 22:16:40|2014.43|1994.43|2014.17|1994.17|2014.43|1994.43|2014.17|1994.17|3
1640902610000|2021-12-30 22:16:50|2014.3|1994.3|2014.17|1994.17|2014.3|1994.3|2014.17|1994.17|9
1640902620000|2021-12-30 22:17:00|2014.25|1994.25|2014.4|1994.4|2014.4|1994.4|2014.17|1994.17|6
1640902630000|2021-12-30 22:17:10|2014.43|1994.43|2014.43|1994.43|2014.43|1994.43|2014.39|1994.39|15
1640902640000|2021-12-30 22:17:20|2014.36|1994.36|2015.16|1995.16|2015.16|1995.16|2014.36|1994.36|5
1640902650000|2021-12-30 22:17:30|2015.29|1995.29|2016.06|1996.06|2016.13|1996.13|2015.29|1995.29|5
1640902660000|2021-12-30 22:17:40|2016.14|1996.14|2015.93|1995.93|2016.35|1996.35|2015.88|1995.88|27
1640902670000|2021-12-30 22:17:50|2015.63|1995.63|2014.93|1994.93|2015.68|1995.68|2014.83|1994.83|16
1640902680000|2021-12-30 22:18:00|2014.88|1994.88|2014.52|1994.52|2014.88|1994.88|2014.52|1994.52|2
1640902690000|2021-12-30 22:18:10|2014.58|1994.58|2013.7|1993.7|2014.73|1994.73|2013.7|1993.7|5
1640902700000|2021-12-30 22:18:20|2013.48|1993.48|2011.62|1991.62|2013.5|1993.5|2010.54|1990.54|30
1640902710000|2021-12-30 22:18:30|2010.93|1990.93|2009.16|1989.16|2011.05|1991.05|2007.76|1987.76|33
1640902720000|2021-12-30 22:18:40|2009.15|1989.15|2008.26|1988.26|2009.69|1989.69|2008.14|1988.14|25
1640902730000|2021-12-30 22:18:50|2008.35|1988.35|2006.8|1986.8|2008.62|1988.62|2006.01|1986.01|21
1640902740000|2021-12-30 22:19:00|2006.78|1986.78|2006.29|1986.29|2006.78|1986.78|2006.28|1986.28|14
1640902750000|2021-12-30 22:19:10|2006.36|1986.36|2006.72|1986.72|2007|1987|2006.36|1986.36|22
1640902760000|2021-12-30 22:19:20|2006.75|1986.75|2007.12|1987.12|2007.12|1987.12|2006.54|1986.54|14
1640902770000|2021-12-30 22:19:30|2007.45|1987.45|2010.24|1990.24|2010.24|1990.24|2007.45|1987.45|27
1640902780000|2021-12-30 22:19:40|2010.25|1990.25|2010.01|1990.01|2010.25|1990.25|2009.49|1989.49|19
1640902790000|2021-12-30 22:19:50|2010.02|1990.02|2009.56|1989.56|2010.02|1990.02|2009.47|1989.47|16
1640902800000|2021-12-30 22:20:00|2009.55|1989.55|2009.58|1989.58|2009.58|1989.58|2009.47|1989.47|18
1640902810000|2021-12-30 22:20:10|2009.56|1989.56|2009.58|1989.58|2009.62|1989.62|2009.53|1989.53|8
1640902820000|2021-12-30 22:20:20|2009.53|1989.53|2010.44|1990.44|2010.59|1990.59|2009.53|1989.53|16
1640902830000|2021-12-30 22:20:30|2010.46|1990.46|2011.93|1991.93|2011.93|1991.93|2010.41|1990.41|24
1640902840000|2021-12-30 22:20:40|2011.94|1991.94|2011.95|1991.95|2011.97|1991.97|2011.77|1991.77|21
1640902850000|2021-12-30 22:20:50|2011.91|1991.91|2011.77|1991.77|2011.95|1991.95|2011.77|1991.77|19
1640902860000|2021-12-30 22:21:00|2011.79|1991.79|2011.55|1991.55|2011.93|1991.93|2011.55|1991.55|16
1640902870000|2021-12-30 22:21:10|2011.57|1991.57|2011.18|1991.18|2011.68|1991.68|2010.99|1990.99|11
1640902880000|2021-12-30 22:21:20|2011.21|1991.21|2011.72|1991.72|2011.72|1991.72|2011.21|1991.21|8
1640902890000|2021-12-30 22:21:30|2011.7|1991.7|2011.99|1991.99|2011.99|1991.99|2011.7|1991.7|11
1640902900000|2021-12-30 22:21:40|2012.28|1992.28|2012.77|1992.77|2012.88|1992.88|2012.25|1992.25|19
1640902910000|2021-12-30 22:21:50|2012.75|1992.75|2012.71|1992.71|2012.8|1992.8|2012.5|1992.5|22
1640902920000|2021-12-30 22:22:00|2012.66|1992.66|2012.56|1992.56|2012.71|1992.71|2012.44|1992.44|20
1640902930000|2021-12-30 22:22:10|2012.61|1992.61|2012.61|1992.61|2012.61|1992.61|2012.61|1992.61|1
1640902940000|2021-12-30 22:22:20|2012.6|1992.6|2012.62|1992.62|2012.64|1992.64|2012.59|1992.59|6
1640902950000|2021-12-30 22:22:30|2012.65|1992.65|2012.7|1992.7|2012.7|1992.7|2012.63|1992.63|3
1640902960000|2021-12-30 22:22:40|2012.62|1992.62|2011.79|1991.79|2012.62|1992.62|2011.79|1991.79|10
1640902970000|2021-12-30 22:22:50|2011.82|1991.82|2011.7|1991.7|2011.82|1991.82|2011.46|1991.46|13
1640902980000|2021-12-30 22:23:00|2011.54|1991.54|2010.27|1990.27|2011.75|1991.75|2010.21|1990.21|24
1640902990000|2021-12-30 22:23:10|2010.24|1990.24|2010.63|1990.63|2010.65|1990.65|2010.24|1990.24|17
1640903000000|2021-12-30 22:23:20|2010.48|1990.48|2011.26|1991.26|2011.56|1991.56|2010.48|1990.48|26
1640903010000|2021-12-30 22:23:30|2011.24|1991.24|2012.43|1992.43|2012.43|1992.43|2011.24|1991.24|18
1640903020000|2021-12-30 22:23:40|2012.44|1992.44|2010.61|1990.61|2012.44|1992.44|2010.61|1990.61|22
1640903030000|2021-12-30 22:23:50|2010.59|1990.59|2010.26|1990.26|2010.59|1990.59|2010.23|1990.23|9
1640903040000|2021-12-30 22:24:00|2010.15|1990.15|2010.23|1990.23|2010.29|1990.29|2010.1|1990.1|16
1640903050000|2021-12-30 22:24:10|2010.21|1990.21|2010.35|1990.35|2010.42|1990.42|2010.12|1990.12|23
1640903060000|2021-12-30 22:24:20|2010.33|1990.33|2007.26|1987.26|2010.33|1990.33|2007.26|1987.26|19
1640903070000|2021-12-30 22:24:30|2007.41|1987.41|2007.48|1987.48|2007.49|1987.49|2007.4|1987.4|11
1640903080000|2021-12-30 22:24:40|2007.69|1987.69|2008.53|1988.53|2008.57|1988.57|2007.52|1987.52|17
1640903090000|2021-12-30 22:24:50|2008.52|1988.52|2007.55|1987.55|2008.79|1988.79|2007.49|1987.49|17
1640903100000|2021-12-30 22:25:00|2007.89|1987.89|2007.79|1987.79|2008.11|1988.11|2007.49|1987.49|23
1640903110000|2021-12-30 22:25:10|2007.81|1987.81|2008.62|1988.62|2008.84|1988.84|2007.81|1987.81|20
1640903120000|2021-12-30 22:25:20|2008.55|1988.55|2009.09|1989.09|2009.14|1989.14|2008.48|1988.48|8
1640903130000|2021-12-30 22:25:30|2009.3|1989.3|2009.28|1989.28|2009.33|1989.33|2009.28|1989.28|3
1640903140000|2021-12-30 22:25:40|2009.2|1989.2|2009.25|1989.25|2009.25|1989.25|2009.2|1989.2|2
1640903150000|2021-12-30 22:25:50|2009.15|1989.15|2008.92|1988.92|2009.15|1989.15|2008.92|1988.92|3
1640903160000|2021-12-30 22:26:00|2008.9|1988.9|2009.38|1989.38|2009.38|1989.38|2008.67|1988.67|7
1640903170000|2021-12-30 22:26:10|2009.15|1989.15|2008.85|1988.85|2009.19|1989.19|2008.67|1988.67|5
1640903180000|2021-12-30 22:26:20|2008.9|1988.9|2008.9|1988.9|2008.9|1988.9|2008.8|1988.8|4
1640903190000|2021-12-30 22:26:30|2008.8|1988.8|2008.86|1988.86|2008.86|1988.86|2008.8|1988.8|2
1640903200000|2021-12-30 22:26:40|2008.8|1988.8|2008.75|1988.75|2008.9|1988.9|2008.62|1988.62|4
1640903210000|2021-12-30 22:26:50|2008.63|1988.63|2008.7|1988.7|2008.7|1988.7|2008.63|1988.63|2
1640903220000|2021-12-30 22:27:00|2008.67|1988.67|2008.78|1988.78|2008.78|1988.78|2008.58|1988.58|9
1640903250000|2021-12-30 22:27:30|2008.71|1988.71|2009.12|1989.12|2009.12|1989.12|2008.71|1988.71|4
1640903260000|2021-12-30 22:27:40|2009.19|1989.19|2009.64|1989.64|2010.07|1990.07|2009.19|1989.19|16
1640903270000|2021-12-30 22:27:50|2009.67|1989.67|2010.33|1990.33|2010.33|1990.33|2009.64|1989.64|20
1640903280000|2021-12-30 22:28:00|2010.22|1990.22|2010.09|1990.09|2010.22|1990.22|2009.98|1989.98|8
1640903290000|2021-12-30 22:28:10|2010.13|1990.13|2010.49|1990.49|2010.51|1990.51|2010|1990|10
1640903300000|2021-12-30 22:28:20|2010.51|1990.51|2010.44|1990.44|2010.51|1990.51|2010.27|1990.27|10
1640903310000|2021-12-30 22:28:30|2010.43|1990.43|2010.47|1990.47|2010.51|1990.51|2010.43|1990.43|8
1640903320000|2021-12-30 22:28:40|2010.48|1990.48|2010.58|1990.58|2010.61|1990.61|2010.48|1990.48|10
1640903330000|2021-12-30 22:28:50|2010.56|1990.56|2010.55|1990.55|2010.58|1990.58|2010.55|1990.55|6
1640903340000|2021-12-30 22:29:00|2010.57|1990.57|2010.53|1990.53|2010.57|1990.57|2010.53|1990.53|7
1640903350000|2021-12-30 22:29:10|2010.43|1990.43|2010.46|1990.46|2010.48|1990.48|2010.41|1990.41|5
1640903360000|2021-12-30 22:29:20|2010.48|1990.48|2010.48|1990.48|2010.48|1990.48|2010.48|1990.48|1
1640903370000|2021-12-30 22:29:30|2010.47|1990.47|2010.37|1990.37|2010.47|1990.47|2010.27|1990.27|5
1640903380000|2021-12-30 22:29:40|2010.39|1990.39|2010.3|1990.3|2010.39|1990.39|2010.14|1990.14|5
1640903390000|2021-12-30 22:29:50|2010.33|1990.33|2010.33|1990.33|2010.33|1990.33|2010.33|1990.33|1
1640903400000|2021-12-30 22:30:00|2010.32|1990.32|2010.28|1990.28|2010.32|1990.32|2010.18|1990.18|12
1640903410000|2021-12-30 22:30:10|2010.2|1990.2|2010.26|1990.26|2010.26|1990.26|2010.18|1990.18|16
1640903420000|2021-12-30 22:30:20|2010.25|1990.25|2010.24|1990.24|2010.29|1990.29|2010.2|1990.2|8
1640903430000|2021-12-30 22:30:30|2010.25|1990.25|2010.25|1990.25|2010.43|1990.43|2010.19|1990.19|15
1640903440000|2021-12-30 22:30:40|2010.24|1990.24|2010.34|1990.34|2010.34|1990.34|2010.24|1990.24|3
1640903450000|2021-12-30 22:30:50|2010.35|1990.35|2010.13|1990.13|2010.36|1990.36|2010.13|1990.13|10
1640903460000|2021-12-30 22:31:00|2010.14|1990.14|2010.11|1990.11|2010.16|1990.16|2010.09|1990.09|8
1640903470000|2021-12-30 22:31:10|2010.17|1990.17|2010.21|1990.21|2010.23|1990.23|2010.15|1990.15|14
1640903480000|2021-12-30 22:31:20|2010.26|1990.26|2010.26|1990.26|2010.26|1990.26|2010.26|1990.26|1
1640903500000|2021-12-30 22:31:40|2010.13|1990.13|2010.49|1990.49|2010.49|1990.49|2010.13|1990.13|8
1640903510000|2021-12-30 22:31:50|2010.47|1990.47|2010.4|1990.4|2010.48|1990.48|2010.39|1990.39|25
1640903520000|2021-12-30 22:32:00|2010.35|1990.35|2010.32|1990.32|2010.41|1990.41|2010.28|1990.28|15
1640903530000|2021-12-30 22:32:10|2010.33|1990.33|2010.43|1990.43|2010.43|1990.43|2010.33|1990.33|3
1640903540000|2021-12-30 22:32:20|2010.36|1990.36|2010.36|1990.36|2010.36|1990.36|2010.36|1990.36|1
1640903550000|2021-12-30 22:32:30|2010.43|1990.43|2010.36|1990.36|2010.44|1990.44|2010.35|1990.35|5
1640903560000|2021-12-30 22:32:40|2010.38|1990.38|2010.44|1990.44|2010.46|1990.46|2010.3|1990.3|12
1640903570000|2021-12-30 22:32:50|2010.5|1990.5|2010.35|1990.35|2010.5|1990.5|2010.34|1990.34|5
1640903580000|2021-12-30 22:33:00|2010.36|1990.36|2010.44|1990.44|2010.44|1990.44|2010.36|1990.36|2
1640903590000|2021-12-30 22:33:10|2010.43|1990.43|2010.31|1990.31|2010.44|1990.44|2010.27|1990.27|14
1640903600000|2021-12-30 22:33:20|2010.24|1990.24|2010.41|1990.41|2010.46|1990.46|2010.24|1990.24|23
1640903610000|2021-12-30 22:33:30|2010.43|1990.43|2010.44|1990.44|2010.44|1990.44|2010.3|1990.3|15
1640903620000|2021-12-30 22:33:40|2010.43|1990.43|2010.4|1990.4|2010.45|1990.45|2010.32|1990.32|20
1640903630000|2021-12-30 22:33:50|2010.41|1990.41|2010.22|1990.22|2010.41|1990.41|2010.22|1990.22|17
1640903640000|2021-12-30 22:34:00|2010.21|1990.21|2009.55|1989.55|2010.22|1990.22|2009.43|1989.43|16
1640903650000|2021-12-30 22:34:10|2009.68|1989.68|2009.62|1989.62|2009.68|1989.68|2009.53|1989.53|22
1640903660000|2021-12-30 22:34:20|2009.63|1989.63|2009.57|1989.57|2009.63|1989.63|2009.55|1989.55|9
1640903670000|2021-12-30 22:34:30|2009.51|1989.51|2009.49|1989.49|2009.52|1989.52|2009.47|1989.47|7
1640903680000|2021-12-30 22:34:40|2009.48|1989.48|2008.41|1988.41|2009.48|1989.48|2008.41|1988.41|16
1640903690000|2021-12-30 22:34:50|2008.39|1988.39|2007.64|1987.64|2008.39|1988.39|2007.64|1987.64|15
1640903700000|2021-12-30 22:35:00|2007.59|1987.59|2007.4|1987.4|2007.61|1987.61|2007.4|1987.4|9
1640903710000|2021-12-30 22:35:10|2007.44|1987.44|2006.86|1986.86|2007.44|1987.44|2006.85|1986.85|4
1640903720000|2021-12-30 22:35:20|2006.87|1986.87|2006.48|1986.48|2006.87|1986.87|2006.48|1986.48|8
1640903730000|2021-12-30 22:35:30|2006.44|1986.44|2006.52|1986.52|2006.79|1986.79|2006.43|1986.43|11
1640903740000|2021-12-30 22:35:40|2006.57|1986.57|2006.39|1986.39|2006.57|1986.57|2006.35|1986.35|7
1640903750000|2021-12-30 22:35:50|2006.5|1986.5|2006.23|1986.23|2006.5|1986.5|2006.16|1986.16|12
1640903760000|2021-12-30 22:36:00|2006.24|1986.24|2006.28|1986.28|2006.4|1986.4|2006.24|1986.24|4
1640903770000|2021-12-30 22:36:10|2006.21|1986.21|2006.17|1986.17|2006.21|1986.21|2005.62|1985.62|13
1640903780000|2021-12-30 22:36:20|2005.81|1985.81|2005.51|1985.51|2005.92|1985.92|2005.51|1985.51|12
1640903790000|2021-12-30 22:36:30|2005.15|1985.15|2005.13|1985.13|2005.46|1985.46|2005.11|1985.11|14
1640903800000|2021-12-30 22:36:40|2005.08|1985.08|2004.97|1984.97|2005.56|1985.56|2004.5|1984.5|8
1640903810000|2021-12-30 22:36:50|2004.84|1984.84|2004.84|1984.84|2004.84|1984.84|2004.84|1984.84|1
1640903820000|2021-12-30 22:37:00|2004.89|1984.89|2004.43|1984.43|2004.89|1984.89|2004.43|1984.43|4
1640903830000|2021-12-30 22:37:10|2004.35|1984.35|2004.39|1984.39|2004.39|1984.39|2004.3|1984.3|7
1640903840000|2021-12-30 22:37:20|2004.3|1984.3|2003.68|1983.68|2004.36|1984.36|2003.68|1983.68|9
1640903850000|2021-12-30 22:37:30|2004.36|1984.36|2004.36|1984.36|2004.36|1984.36|2004.24|1984.24|3
1640903860000|2021-12-30 22:37:40|2003.59|1983.59|2003.55|1983.55|2003.59|1983.59|2003.54|1983.54|10
1640903870000|2021-12-30 22:37:50|2003.59|1983.59|2002|1982|2003.6|1983.6|2001.99|1981.99|24
1640903880000|2021-12-30 22:38:00|2001.99|1981.99|2000.5|1980.5|2001.99|1981.99|2000.5|1980.5|20
1640903890000|2021-12-30 22:38:10|2000.49|1980.49|2000.15|1980.15|2000.49|1980.49|2000.13|1980.13|13
1640903900000|2021-12-30 22:38:20|2000.16|1980.16|1999.5|1979.5|2000.17|1980.17|1999.5|1979.5|16
1640903910000|2021-12-30 22:38:30|1999.48|1979.48|1998.74|1978.74|1999.81|1979.81|1998.74|1978.74|9
1640903920000|2021-12-30 22:38:40|1998.46|1978.46|1991.27|1971.27|1998.47|1978.47|1990.86|1970.86|30
1640903930000|2021-12-30 22:38:50|1988.77|1968.77|1982.1|1962.1|1988.77|1968.77|1981.8|1961.8|20
1640903940000|2021-12-30 22:39:00|1982.42|1962.42|1984.01|1964.01|1984.13|1964.13|1982.42|1962.42|22
1640903950000|2021-12-30 22:39:10|1984.02|1964.02|1983.95|1963.95|1984.08|1964.08|1983.63|1963.63|19
1640903960000|2021-12-30 22:39:20|1983.75|1963.75|1983.57|1963.57|1983.83|1963.83|1983.55|1963.55|21
1640903970000|2021-12-30 22:39:30|1983.61|1963.61|1983.84|1963.84|1983.84|1963.84|1983.6|1963.6|16
1640903980000|2021-12-30 22:39:40|1983.92|1963.92|1983.25|1963.25|1983.92|1963.92|1983.19|1963.19|15
1640903990000|2021-12-30 22:39:50|1983.19|1963.19|1981.88|1961.88|1983.25|1963.25|1981.88|1961.88|13
1640904000000|2021-12-30 22:40:00|1982.17|1962.17|1979.23|1959.23|1982.17|1962.17|1978.8|1958.8|28
1640904010000|2021-12-30 22:40:10|1979.22|1959.22|1978.83|1958.83|1979.22|1959.22|1978.46|1958.46|28
1640904020000|2021-12-30 22:40:20|1979.47|1959.47|1979.32|1959.32|1979.47|1959.47|1978.51|1958.51|26
1640904030000|2021-12-30 22:40:30|1979.16|1959.16|1979.1|1959.1|1979.32|1959.32|1978.48|1958.48|9
1640904040000|2021-12-30 22:40:40|1979.77|1959.77|1979.44|1959.44|1979.77|1959.77|1979.13|1959.13|21
1640904050000|2021-12-30 22:40:50|1979.52|1959.52|1979.98|1959.98|1980.15|1960.15|1979.37|1959.37|29
1640904060000|2021-12-30 22:41:00|1979.94|1959.94|1981.69|1961.69|1981.72|1961.72|1979.94|1959.94|23
1640904070000|2021-12-30 22:41:10|1981.7|1961.7|1982.29|1962.29|1982.57|1962.57|1981.33|1961.33|17
1640904080000|2021-12-30 22:41:20|1982.27|1962.27|1981.75|1961.75|1982.29|1962.29|1981.42|1961.42|22
1640904090000|2021-12-30 22:41:30|1981.59|1961.59|1981.2|1961.2|1983.32|1963.32|1980.82|1960.82|36
1640904100000|2021-12-30 22:41:40|1981.21|1961.21|1981.49|1961.49|1981.66|1961.66|1980.72|1960.72|9
1640904110000|2021-12-30 22:41:50|1981.23|1961.23|1981.5|1961.5|1981.66|1961.66|1980.83|1960.83|9
1640904120000|2021-12-30 22:42:00|1981.54|1961.54|1980.51|1960.51|1981.54|1961.54|1980.51|1960.51|5
1640904130000|2021-12-30 22:42:10|1980.45|1960.45|1978.4|1958.4|1980.45|1960.45|1978.29|1958.29|23
1640904140000|2021-12-30 22:42:20|1978.39|1958.39|1977.57|1957.57|1978.39|1958.39|1977.57|1957.57|19
1640904150000|2021-12-30 22:42:30|1977.56|1957.56|1978.15|1958.15|1978.17|1958.17|1977.56|1957.56|17
1640904160000|2021-12-30 22:42:40|1978.21|1958.21|1978.29|1958.29|1978.29|1958.29|1978.21|1958.21|8
1640904170000|2021-12-30 22:42:50|1978.27|1958.27|1978.98|1958.98|1978.98|1958.98|1978.24|1958.24|11
1640904180000|2021-12-30 22:43:00|1979.14|1959.14|1979.18|1959.18|1979.25|1959.25|1979.12|1959.12|20
1640904190000|2021-12-30 22:43:10|1979.17|1959.17|1979.17|1959.17|1979.24|1959.24|1979.15|1959.15|25
1640904200000|2021-12-30 22:43:20|1979.19|1959.19|1979.13|1959.13|1979.37|1959.37|1979.13|1959.13|14
1640904210000|2021-12-30 22:43:30|1979.18|1959.18|1979.49|1959.49|1979.49|1959.49|1979.16|1959.16|17
1640904220000|2021-12-30 22:43:40|1979.48|1959.48|1980.89|1960.89|1981.37|1961.37|1979.42|1959.42|10
1640904230000|2021-12-30 22:43:50|1981.47|1961.47|1982.88|1962.88|1982.92|1962.92|1981.47|1961.47|22
1640904240000|2021-12-30 22:44:00|1982.87|1962.87|1985.55|1965.55|1985.55|1965.55|1982.7|1962.7|22
1640904250000|2021-12-30 22:44:10|1985.8|1965.8|1986.58|1966.58|1986.62|1966.62|1985.66|1965.66|20
1640904260000|2021-12-30 22:44:20|1986.41|1966.41|1985.19|1965.19|1986.42|1966.42|1984.74|1964.74|25
1640904270000|2021-12-30 22:44:30|1985.18|1965.18|1984.86|1964.86|1985.25|1965.25|1984.42|1964.42|19
1640904280000|2021-12-30 22:44:40|1984.74|1964.74|1982.34|1962.34|1984.88|1964.88|1982.28|1962.28|23
1640904290000|2021-12-30 22:44:50|1982.03|1962.03|1981.5|1961.5|1982.03|1962.03|1981.18|1961.18|25
1640904300000|2021-12-30 22:45:00|1981.67|1961.67|1983.37|1963.37|1983.37|1963.37|1981.67|1961.67|25
1640904310000|2021-12-30 22:45:10|1983.36|1963.36|1986.22|1966.22|1986.29|1966.29|1983.36|1963.36|20
1640904320000|2021-12-30 22:45:20|1986|1966|1986.99|1966.99|1987.06|1967.06|1986|1966|20
1640904330000|2021-12-30 22:45:30|1987.01|1967.01|1987.59|1967.59|1987.59|1967.59|1987.01|1967.01|23
1640904340000|2021-12-30 22:45:40|1987.67|1967.67|1989.25|1969.25|1989.47|1969.47|1987.67|1967.67|18
1640904350000|2021-12-30 22:45:50|1989.36|1969.36|1989.84|1969.84|1989.84|1969.84|1989.28|1969.28|23
1640904360000|2021-12-30 22:46:00|1989.88|1969.88|1990.74|1970.74|1991.12|1971.12|1989.88|1969.88|26
1640904370000|2021-12-30 22:46:10|1990.84|1970.84|1991.37|1971.37|1991.42|1971.42|1990.67|1970.67|20
1640904380000|2021-12-30 22:46:20|1991.33|1971.33|1988.08|1968.08|1991.33|1971.33|1987.84|1967.84|33
1640904390000|2021-12-30 22:46:30|1988.09|1968.09|1989.26|1969.26|1989.43|1969.43|1988.09|1968.09|28
1640904400000|2021-12-30 22:46:40|1989.42|1969.42|1990.56|1970.56|1990.63|1970.63|1989.33|1969.33|27
1640904410000|2021-12-30 22:46:50|1990.81|1970.81|1992.39|1972.39|1992.52|1972.52|1990.55|1970.55|26
1640904420000|2021-12-30 22:47:00|1992.37|1972.37|1992.16|1972.16|1992.73|1972.73|1992.04|1972.04|21
1640904430000|2021-12-30 22:47:10|1992|1972|1990.88|1970.88|1992.16|1972.16|1990.88|1970.88|29
1640904440000|2021-12-30 22:47:20|1990.49|1970.49|1990.91|1970.91|1991.3|1971.3|1990.38|1970.38|6
1640904450000|2021-12-30 22:47:30|1989.34|1969.34|1990.6|1970.6|1990.64|1970.64|1989.34|1969.34|28
1640904460000|2021-12-30 22:47:40|1990.59|1970.59|1990.54|1970.54|1990.66|1970.66|1990.32|1970.32|24
1640904470000|2021-12-30 22:47:50|1990.52|1970.52|1989.62|1969.62|1990.52|1970.52|1989.62|1969.62|21
1640904480000|2021-12-30 22:48:00|1989.58|1969.58|1988.6|1968.6|1989.58|1969.58|1988.35|1968.35|21
1640904490000|2021-12-30 22:48:10|1988.58|1968.58|1988.71|1968.71|1988.72|1968.72|1988.45|1968.45|16
1640904500000|2021-12-30 22:48:20|1988.69|1968.69|1989.65|1969.65|1989.86|1969.86|1988.67|1968.67|25
1640904510000|2021-12-30 22:48:30|1989.45|1969.45|1990.32|1970.32|1990.32|1970.32|1989.42|1969.42|24
1640904520000|2021-12-30 22:48:40|1990.38|1970.38|1990.47|1970.47|1990.54|1970.54|1990.35|1970.35|16
1640904530000|2021-12-30 22:48:50|1990.45|1970.45|1990.05|1970.05|1990.5|1970.5|1989.83|1969.83|24
1640904540000|2021-12-30 22:49:00|1989.96|1969.96|1990.35|1970.35|1990.37|1970.37|1989.96|1969.96|16
1640904550000|2021-12-30 22:49:10|1990.33|1970.33|1990.39|1970.39|1990.62|1970.62|1990.29|1970.29|21
1640904560000|2021-12-30 22:49:20|1990.4|1970.4|1988.39|1968.39|1990.4|1970.4|1988.37|1968.37|34
1640904570000|2021-12-30 22:49:30|1988.61|1968.61|1988.52|1968.52|1988.69|1968.69|1988.14|1968.14|21
1640904580000|2021-12-30 22:49:40|1988.43|1968.43|1988.46|1968.46|1988.73|1968.73|1988.37|1968.37|22
1640904590000|2021-12-30 22:49:50|1988.56|1968.56|1989.33|1969.33|1989.42|1969.42|1988.54|1968.54|16
1640904600000|2021-12-30 22:50:00|1989.37|1969.37|1989.72|1969.72|1989.72|1969.72|1989.37|1969.37|6
1640904610000|2021-12-30 22:50:10|1989.66|1969.66|1989.73|1969.73|1990.06|1970.06|1989.65|1969.65|15
1640904620000|2021-12-30 22:50:20|1989.78|1969.78|1989.69|1969.69|1990.03|1970.03|1989.69|1969.69|6
1640904630000|2021-12-30 22:50:30|1989.67|1969.67|1989.72|1969.72|1989.72|1969.72|1989.67|1969.67|2
1640904640000|2021-12-30 22:50:40|1989.96|1969.96|1990.06|1970.06|1990.07|1970.07|1989.96|1969.96|3
1640904650000|2021-12-30 22:50:50|1989.73|1969.73|1989.05|1969.05|1989.73|1969.73|1989|1969|9
1640904660000|2021-12-30 22:51:00|1989.09|1969.09|1989.36|1969.36|1989.36|1969.36|1988.82|1968.82|23
1640904670000|2021-12-30 22:51:10|1989.3|1969.3|1989.3|1969.3|1989.35|1969.35|1989.29|1969.29|11
1640904680000|2021-12-30 22:51:20|1989.31|1969.31|1989.1|1969.1|1989.39|1969.39|1989.03|1969.03|12
1640904690000|2021-12-30 22:51:30|1989.12|1969.12|1989.3|1969.3|1989.34|1969.34|1989.12|1969.12|13
1640904700000|2021-12-30 22:51:40|1989.29|1969.29|1988.44|1968.44|1989.35|1969.35|1988.39|1968.39|17
1640904710000|2021-12-30 22:51:50|1988.52|1968.52|1988.53|1968.53|1989.12|1969.12|1988.52|1968.52|22
1640904720000|2021-12-30 22:52:00|1988.52|1968.52|1988.68|1968.68|1988.68|1968.68|1988.21|1968.21|14
1640904730000|2021-12-30 22:52:10|1988.28|1968.28|1988.93|1968.93|1988.96|1968.96|1988.22|1968.22|31
1640904740000|2021-12-30 22:52:20|1988.8|1968.8|1989.14|1969.14|1989.45|1969.45|1988.8|1968.8|24
1640904750000|2021-12-30 22:52:30|1989.15|1969.15|1989.23|1969.23|1989.23|1969.23|1989.15|1969.15|2
1640904770000|2021-12-30 22:52:50|1989.19|1969.19|1989.19|1969.19|1989.23|1969.23|1989.19|1969.19|3
1640904780000|2021-12-30 22:53:00|1989.27|1969.27|1989.36|1969.36|1989.43|1969.43|1989.11|1969.11|16
1640904790000|2021-12-30 22:53:10|1989.3|1969.3|1988.47|1968.47|1989.31|1969.31|1988.36|1968.36|19
1640904800000|2021-12-30 22:53:20|1988.11|1968.11|1987.33|1967.33|1988.11|1968.11|1987.13|1967.13|22
1640904810000|2021-12-30 22:53:30|1987.06|1967.06|1987.04|1967.04|1987.17|1967.17|1986.5|1966.5|16
1640904820000|2021-12-30 22:53:40|1987.08|1967.08|1986.88|1966.88|1987.08|1967.08|1986.56|1966.56|10
1640904830000|2021-12-30 22:53:50|1986.85|1966.85|1986.73|1966.73|1986.88|1966.88|1986.53|1966.53|9
1640904840000|2021-12-30 22:54:00|1986.64|1966.64|1986.3|1966.3|1986.74|1966.74|1986.26|1966.26|17
1640904850000|2021-12-30 22:54:10|1986.26|1966.26|1986.19|1966.19|1986.43|1966.43|1986.17|1966.17|12
1640904860000|2021-12-30 22:54:20|1986.2|1966.2|1986.25|1966.25|1986.32|1966.32|1986.12|1966.12|15
1640904870000|2021-12-30 22:54:30|1986.24|1966.24|1986.32|1966.32|1986.32|1966.32|1986.14|1966.14|8
1640904880000|2021-12-30 22:54:40|1986.25|1966.25|1986.17|1966.17|1986.29|1966.29|1985.97|1965.97|12
1640904890000|2021-12-30 22:54:50|1986.14|1966.14|1985.97|1965.97|1986.3|1966.3|1985.95|1965.95|7
1640904900000|2021-12-30 22:55:00|1986.06|1966.06|1986.17|1966.17|1986.3|1966.3|1985.94|1965.94|10
1640904910000|2021-12-30 22:55:10|1986.15|1966.15|1986.27|1966.27|1986.27|1966.27|1986.1|1966.1|16
1640904920000|2021-12-30 22:55:20|1986.32|1966.32|1986.25|1966.25|1986.36|1966.36|1986.13|1966.13|12
1640904930000|2021-12-30 22:55:30|1986.13|1966.13|1986.17|1966.17|1986.24|1966.24|1986.12|1966.12|8
1640904940000|2021-12-30 22:55:40|1986.14|1966.14|1986.83|1966.83|1986.83|1966.83|1986.12|1966.12|13
1640904950000|2021-12-30 22:55:50|1986.86|1966.86|1987.36|1967.36|1987.49|1967.49|1986.85|1966.85|10
1640904960000|2021-12-30 22:56:00|1987.43|1967.43|1987.21|1967.21|1987.5|1967.5|1987.15|1967.15|18
1640904970000|2021-12-30 22:56:10|1987.1|1967.1|1987.35|1967.35|1987.35|1967.35|1986.8|1966.8|9
1640904980000|2021-12-30 22:56:20|1987.16|1967.16|1987.13|1967.13|1987.27|1967.27|1986.94|1966.94|6
1640904990000|2021-12-30 22:56:30|1987.2|1967.2|1986.83|1966.83|1987.2|1967.2|1986.83|1966.83|5
1640905000000|2021-12-30 22:56:40|1986.87|1966.87|1986.61|1966.61|1987.2|1967.2|1986.61|1966.61|9
1640905010000|2021-12-30 22:56:50|1986.72|1966.72|1986.62|1966.62|1986.72|1966.72|1986.22|1966.22|18
1640905020000|2021-12-30 22:57:00|1986.5|1966.5|1986.6|1966.6|1986.62|1966.62|1986.34|1966.34|19
1640905030000|2021-12-30 22:57:10|1986.42|1966.42|1987|1967|1987|1967|1986.42|1966.42|6
1640905040000|2021-12-30 22:57:20|1986.97|1966.97|1987.11|1967.11|1987.64|1967.64|1986.97|1966.97|6
1640905050000|2021-12-30 22:57:30|1987.09|1967.09|1988.42|1968.42|1988.42|1968.42|1987.09|1967.09|22
1640905060000|2021-12-30 22:57:40|1988.39|1968.39|1988.44|1968.44|1988.56|1968.56|1988.39|1968.39|24
1640905070000|2021-12-30 22:57:50|1988.34|1968.34|1991.19|1971.19|1991.19|1971.19|1988.34|1968.34|30
1640905080000|2021-12-30 22:58:00|1990.97|1970.97|1991.47|1971.47|1991.63|1971.63|1990.97|1970.97|9
1640905090000|2021-12-30 22:58:10|1991.5|1971.5|1991.61|1971.61|1991.61|1971.61|1991.48|1971.48|4
1640905100000|2021-12-30 22:58:20|1991.57|1971.57|1991.59|1971.59|1991.76|1971.76|1991.57|1971.57|4
1640905110000|2021-12-30 22:58:30|1991.68|1971.68|1991.6|1971.6|1991.68|1971.68|1991.59|1971.59|3
1640905120000|2021-12-30 22:58:40|1991.66|1971.66|1991.81|1971.81|1991.81|1971.81|1991.55|1971.55|13
1640905130000|2021-12-30 22:58:50|1991.82|1971.82|1991.6|1971.6|1991.85|1971.85|1991.6|1971.6|14
1640905140000|2021-12-30 22:59:00|1991.61|1971.61|1992.62|1972.62|1992.71|1972.71|1991.6|1971.6|24
1640905150000|2021-12-30 22:59:10|1992.58|1972.58|1992.83|1972.83|1992.96|1972.96|1992.58|1972.58|23
1640905160000|2021-12-30 22:59:20|1992.78|1972.78|1992.77|1972.77|1992.83|1972.83|1992.72|1972.72|14
1640905170000|2021-12-30 22:59:30|1992.82|1972.82|1994.14|1974.14|1994.14|1974.14|1992.72|1972.72|24
1640905180000|2021-12-30 22:59:40|1994.5|1974.5|1994.58|1974.58|1994.59|1974.59|1994.4|1974.4|11
1640905190000|2021-12-30 22:59:50|1994.59|1974.59|1995.42|1975.42|1995.42|1975.42|1994.59|1974.59|13
1640905200000|2021-12-30 23:00:00|1995.27|1975.27|1997.44|1977.44|1997.65|1977.65|1995.08|1975.08|22
1640905210000|2021-12-30 23:00:10|1997.34|1977.34|1997.16|1977.16|1997.44|1977.44|1997.15|1977.15|25
1640905220000|2021-12-30 23:00:20|1997.17|1977.17|1997.13|1977.13|1997.24|1977.24|1997.13|1977.13|11
1640905230000|2021-12-30 23:00:30|1997.18|1977.18|1997.25|1977.25|1997.29|1977.29|1997.18|1977.18|6
1640905240000|2021-12-30 23:00:40|1997.33|1977.33|1997.11|1977.11|1997.33|1977.33|1997.11|1977.11|6
1640905250000|2021-12-30 23:00:50|1997.12|1977.12|1997.31|1977.31|1997.31|1977.31|1997.11|1977.11|5
1640905260000|2021-12-30 23:01:00|1997.54|1977.54|1998.65|1978.65|1998.65|1978.65|1997.47|1977.47|13
1640905270000|2021-12-30 23:01:10|1998.67|1978.67|1999.42|1979.42|1999.48|1979.48|1998.67|1978.67|7
1640905280000|2021-12-30 23:01:20|1999.51|1979.51|1998.75|1978.75|1999.68|1979.68|1998.65|1978.65|16
1640905290000|2021-12-30 23:01:30|1999.23|1979.23|1999.41|1979.41|1999.47|1979.47|1999.13|1979.13|18
1640905300000|2021-12-30 23:01:40|1999.47|1979.47|1999.32|1979.32|1999.47|1979.47|1999.32|1979.32|7
1640905310000|2021-12-30 23:01:50|1998.98|1978.98|1995.9|1975.9|1999.12|1979.12|1995.9|1975.9|19
1640905320000|2021-12-30 23:02:00|1995.92|1975.92|1995.32|1975.32|1995.92|1975.92|1995.29|1975.29|6
1640905330000|2021-12-30 23:02:10|1995.63|1975.63|1995.81|1975.81|1995.91|1975.91|1994.63|1974.63|13
1640905340000|2021-12-30 23:02:20|1995.5|1975.5|1994.97|1974.97|1995.5|1975.5|1994.92|1974.92|18
1640905350000|2021-12-30 23:02:30|1995.12|1975.12|1995.78|1975.78|1995.83|1975.83|1994.51|1974.51|13
1640905360000|2021-12-30 23:02:40|1995.87|1975.87|1997.08|1977.08|1997.08|1977.08|1995.76|1975.76|25
1640905370000|2021-12-30 23:02:50|1997.09|1977.09|1998.35|1978.35|1998.35|1978.35|1996|1976|13
1640905380000|2021-12-30 23:03:00|1998.29|1978.29|1997.79|1977.79|1998.29|1978.29|1997.75|1977.75|13
1640905390000|2021-12-30 23:03:10|1997.8|1977.8|1998.16|1978.16|1998.16|1978.16|1997.8|1977.8|9
1640905400000|2021-12-30 23:03:20|1998.17|1978.17|1998.46|1978.46|1998.46|1978.46|1998.16|1978.16|14
1640905410000|2021-12-30 23:03:30|1998.41|1978.41|1998.42|1978.42|1998.43|1978.43|1998.34|1978.34|15
1640905420000|2021-12-30 23:03:40|1998.43|1978.43|1997.02|1977.02|1998.43|1978.43|1996.83|1976.83|33
1640905430000|2021-12-30 23:03:50|1997.01|1977.01|1996.26|1976.26|1997.02|1977.02|1996.26|1976.26|20
1640905440000|2021-12-30 23:04:00|1996.25|1976.25|1995.85|1975.85|1996.59|1976.59|1995.8|1975.8|14
1640905450000|2021-12-30 23:04:10|1995.93|1975.93|1995.54|1975.54|1995.93|1975.93|1995.54|1975.54|14
1640905460000|2021-12-30 23:04:20|1995.59|1975.59|1992.5|1972.5|1995.74|1975.74|1991.66|1971.66|23
1640905470000|2021-12-30 23:04:30|1992.24|1972.24|1990.89|1970.89|1992.31|1972.31|1990.61|1970.61|21
1640905480000|2021-12-30 23:04:40|1990.9|1970.9|1990.82|1970.82|1991.05|1971.05|1990.56|1970.56|18
1640905490000|2021-12-30 23:04:50|1990.92|1970.92|1990.93|1970.93|1991.25|1971.25|1990.85|1970.85|19
1640905500000|2021-12-30 23:05:00|1990.91|1970.91|1990.96|1970.96|1991.07|1971.07|1990.73|1970.73|17
1640905510000|2021-12-30 23:05:10|1990.95|1970.95|1994.92|1974.92|1995.39|1975.39|1990.95|1970.95|24
1640905520000|2021-12-30 23:05:20|1994.8|1974.8|1993.24|1973.24|1994.8|1974.8|1992.5|1972.5|31
1640905530000|2021-12-30 23:05:30|1993.26|1973.26|1993.71|1973.71|1994.12|1974.12|1993.12|1973.12|30
1640905540000|2021-12-30 23:05:40|1993.81|1973.81|1993.87|1973.87|1994.12|1974.12|1993.49|1973.49|29
1640905550000|2021-12-30 23:05:50|1993.86|1973.86|1994.13|1974.13|1994.15|1974.15|1993.44|1973.44|18
1640905560000|2021-12-30 23:06:00|1994.14|1974.14|1994.5|1974.5|1994.75|1974.75|1994.08|1974.08|29
1640905570000|2021-12-30 23:06:10|1994.55|1974.55|1992.92|1972.92|1994.55|1974.55|1992.92|1972.92|24
1640905580000|2021-12-30 23:06:20|1992.9|1972.9|1994.18|1974.18|1994.18|1974.18|1992.67|1972.67|30
1640905590000|2021-12-30 23:06:30|1994.12|1974.12|1994.13|1974.13|1994.57|1974.57|1993.88|1973.88|29
1640905600000|2021-12-30 23:06:40|1994.16|1974.16|1993.96|1973.96|1994.26|1974.26|1993.69|1973.69|19
1640905610000|2021-12-30 23:06:50|1993.67|1973.67|1993.56|1973.56|1993.67|1973.67|1993.38|1973.38|19
1640905620000|2021-12-30 23:07:00|1993.57|1973.57|1992.43|1972.43|1993.66|1973.66|1992.36|1972.36|26
1640905630000|2021-12-30 23:07:10|1992.45|1972.45|1992.5|1972.5|1992.5|1972.5|1992.38|1972.38|16
1640905640000|2021-12-30 23:07:20|1992.6|1972.6|1993.54|1973.54|1993.54|1973.54|1992.6|1972.6|10
1640905650000|2021-12-30 23:07:30|1993.42|1973.42|1993.37|1973.37|1993.55|1973.55|1993.36|1973.36|8
1640905660000|2021-12-30 23:07:40|1993.32|1973.32|1993.36|1973.36|1993.38|1973.38|1993.26|1973.26|8
1640905670000|2021-12-30 23:07:50|1993.37|1973.37|1996.41|1976.41|1996.86|1976.86|1993.37|1973.37|30
1640905680000|2021-12-30 23:08:00|1996.07|1976.07|1998.31|1978.31|1998.32|1978.32|1995.99|1975.99|23
1640905690000|2021-12-30 23:08:10|1998.3|1978.3|1997.52|1977.52|1998.3|1978.3|1997.39|1977.39|29
1640905700000|2021-12-30 23:08:20|1997.5|1977.5|1999.27|1979.27|1999.75|1979.75|1997.36|1977.36|28
1640905710000|2021-12-30 23:08:30|1999.28|1979.28|1998.82|1978.82|1999.4|1979.4|1998.82|1978.82|13
1640905720000|2021-12-30 23:08:40|1998.85|1978.85|1997.61|1977.61|1998.86|1978.86|1997.61|1977.61|28
1640905730000|2021-12-30 23:08:50|1997.65|1977.65|1998.22|1978.22|1998.35|1978.35|1997.28|1977.28|26
1640905740000|2021-12-30 23:09:00|1998.13|1978.13|1997.13|1977.13|1998.34|1978.34|1997.13|1977.13|20
1640905750000|2021-12-30 23:09:10|1996.68|1976.68|1995.92|1975.92|1996.68|1976.68|1994.05|1974.05|29
1640905760000|2021-12-30 23:09:20|1996.1|1976.1|1992.12|1972.12|1996.1|1976.1|1992.09|1972.09|34
1640905770000|2021-12-30 23:09:30|1991.77|1971.77|1991.79|1971.79|1991.81|1971.81|1990.03|1970.03|37
1640905780000|2021-12-30 23:09:40|1991.99|1971.99|1991.95|1971.95|1992.12|1972.12|1991.73|1971.73|29
1640905790000|2021-12-30 23:09:50|1991.75|1971.75|1992.41|1972.41|1992.41|1972.41|1991.75|1971.75|29
1640905800000|2021-12-30 23:10:00|1992.39|1972.39|1992.05|1972.05|1992.39|1972.39|1991.23|1971.23|29
1640905810000|2021-12-30 23:10:10|1992.13|1972.13|1993.33|1973.33|1994.01|1974.01|1992.01|1972.01|29
1640905820000|2021-12-30 23:10:20|1993.38|1973.38|1993.33|1973.33|1994.01|1974.01|1993.28|1973.28|23
1640905830000|2021-12-30 23:10:30|1993.45|1973.45|1993.61|1973.61|1993.71|1973.71|1993.36|1973.36|15
1640905840000|2021-12-30 23:10:40|1993.58|1973.58|1993.47|1973.47|1993.94|1973.94|1993.41|1973.41|10
1640905850000|2021-12-30 23:10:50|1993.44|1973.44|1993.08|1973.08|1993.45|1973.45|1993.08|1973.08|7
1640905860000|2021-12-30 23:11:00|1992.88|1972.88|1991.21|1971.21|1992.88|1972.88|1991.05|1971.05|26
1640905870000|2021-12-30 23:11:10|1991.2|1971.2|1991.34|1971.34|1991.56|1971.56|1991.12|1971.12|16
1640905880000|2021-12-30 23:11:20|1991.35|1971.35|1993.18|1973.18|1993.18|1973.18|1991.33|1971.33|29
1640905890000|2021-12-30 23:11:30|1993.21|1973.21|1993.3|1973.3|1993.37|1973.37|1993.01|1973.01|26
1640905900000|2021-12-30 23:11:40|1993.04|1973.04|1991.74|1971.74|1993.22|1973.22|1991.4|1971.4|26
1640905910000|2021-12-30 23:11:50|1991.61|1971.61|1991.42|1971.42|1992.03|1972.03|1991.42|1971.42|24
1640905920000|2021-12-30 23:12:00|1991.38|1971.38|1991.46|1971.46|1991.77|1971.77|1991.33|1971.33|21
1640905930000|2021-12-30 23:12:10|1991.45|1971.45|1990.43|1970.43|1991.71|1971.71|1990.3|1970.3|25
1640905940000|2021-12-30 23:12:20|1990.46|1970.46|1990.19|1970.19|1990.52|1970.52|1990.04|1970.04|25
1640905950000|2021-12-30 23:12:30|1990.17|1970.17|1990.3|1970.3|1990.41|1970.41|1990.16|1970.16|22
1640905960000|2021-12-30 23:12:40|1990.28|1970.28|1990.78|1970.78|1990.78|1970.78|1990.28|1970.28|13
1640905970000|2021-12-30 23:12:50|1990.77|1970.77|1991.43|1971.43|1991.45|1971.45|1990.77|1970.77|8
1640905980000|2021-12-30 23:13:00|1991.3|1971.3|1990.73|1970.73|1991.43|1971.43|1990.71|1970.71|29
1640905990000|2021-12-30 23:13:10|1990.74|1970.74|1991.34|1971.34|1991.35|1971.35|1990.74|1970.74|16
1640906000000|2021-12-30 23:13:20|1991.39|1971.39|1991.4|1971.4|1991.4|1971.4|1991.19|1971.19|18
1640906010000|2021-12-30 23:13:30|1991.7|1971.7|1992.6|1972.6|1993.14|1973.14|1991.7|1971.7|22
1640906020000|2021-12-30 23:13:40|1992.61|1972.61|1992.81|1972.81|1992.86|1972.86|1992.57|1972.57|13
1640906030000|2021-12-30 23:13:50|1992.86|1972.86|1994.3|1974.3|1994.34|1974.34|1992.86|1972.86|15
1640906040000|2021-12-30 23:14:00|1994.43|1974.43|1994.48|1974.48|1995.46|1975.46|1994.28|1974.28|25
1640906050000|2021-12-30 23:14:10|1994.5|1974.5|1994.41|1974.41|1994.84|1974.84|1994.41|1974.41|30
1640906060000|2021-12-30 23:14:20|1994.91|1974.91|1996.39|1976.39|1996.51|1976.51|1994.89|1974.89|29
1640906070000|2021-12-30 23:14:30|1996.1|1976.1|1995.43|1975.43|1996.24|1976.24|1995.39|1975.39|27
1640906080000|2021-12-30 23:14:40|1995.4|1975.4|1995.64|1975.64|1996.16|1976.16|1995.39|1975.39|26
1640906090000|2021-12-30 23:14:50|1995.76|1975.76|1996.22|1976.22|1996.37|1976.37|1995.75|1975.75|29
1640906100000|2021-12-30 23:15:00|1996.27|1976.27|1994.69|1974.69|1996.52|1976.52|1994.69|1974.69|31
1640906110000|2021-12-30 23:15:10|1994.83|1974.83|1995.87|1975.87|1996.15|1976.15|1994.83|1974.83|24
1640906120000|2021-12-30 23:15:20|1995.82|1975.82|1996.5|1976.5|1996.5|1976.5|1995.43|1975.43|26
1640906130000|2021-12-30 23:15:30|1996.32|1976.32|1997.4|1977.4|1997.4|1977.4|1996.32|1976.32|14
1640906140000|2021-12-30 23:15:40|1997.33|1977.33|1997.18|1977.18|1997.36|1977.36|1997.18|1977.18|7
1640906150000|2021-12-30 23:15:50|1997.24|1977.24|1998.45|1978.45|1998.47|1978.47|1997.18|1977.18|12
1640906160000|2021-12-30 23:16:00|1998.5|1978.5|2000.47|1980.47|2000.47|1980.47|1998.48|1978.48|27
1640906170000|2021-12-30 23:16:10|2000.75|1980.75|2000.39|1980.39|2000.99|1980.99|2000.33|1980.33|18
1640906180000|2021-12-30 23:16:20|2000.4|1980.4|2001.51|1981.51|2001.58|1981.58|2000.4|1980.4|20
1640906190000|2021-12-30 23:16:30|2001.54|1981.54|2002.21|1982.21|2002.53|1982.53|2001.28|1981.28|20
1640906200000|2021-12-30 23:16:40|2002.13|1982.13|2002.1|1982.1|2002.4|1982.4|2001.9|1981.9|12
1640906210000|2021-12-30 23:16:50|2002.3|1982.3|2001.88|1981.88|2002.3|1982.3|2001.88|1981.88|11
1640906220000|2021-12-30 23:17:00|2002.05|1982.05|2001.96|1981.96|2002.05|1982.05|2001.88|1981.88|9
1640906230000|2021-12-30 23:17:10|2001.97|1981.97|2003.39|1983.39|2003.39|1983.39|2001.96|1981.96|12
1640906240000|2021-12-30 23:17:20|2003.53|1983.53|2003.5|1983.5|2003.53|1983.53|2003.17|1983.17|8
1640906250000|2021-12-30 23:17:30|2003.42|1983.42|2004.17|1984.17|2004.17|1984.17|2003.42|1983.42|11
1640906260000|2021-12-30 23:17:40|2004.13|1984.13|2004.53|1984.53|2004.53|1984.53|2004.13|1984.13|10
1640906270000|2021-12-30 23:17:50|2004.08|1984.08|2003.65|1983.65|2004.25|1984.25|2003.6|1983.6|9
1640906280000|2021-12-30 23:18:00|2003.63|1983.63|2003.09|1983.09|2003.63|1983.63|2003.09|1983.09|18
1640906290000|2021-12-30 23:18:10|2003.01|1983.01|2002.64|1982.64|2003.01|1983.01|2002.41|1982.41|19
1640906300000|2021-12-30 23:18:20|2002.6|1982.6|2001.84|1981.84|2002.81|1982.81|2001.64|1981.64|18
1640906310000|2021-12-30 23:18:30|2001.9|1981.9|2001.68|1981.68|2001.91|1981.91|2001.62|1981.62|19
1640906320000|2021-12-30 23:18:40|2001.27|1981.27|1998.57|1978.57|2001.27|1981.27|1998.47|1978.47|32
1640906330000|2021-12-30 23:18:50|1998.99|1978.99|1999.47|1979.47|1999.47|1979.47|1998.54|1978.54|25
1640906340000|2021-12-30 23:19:00|1999.46|1979.46|1999.97|1979.97|1999.97|1979.97|1999.44|1979.44|12
1640906350000|2021-12-30 23:19:10|2000.04|1980.04|1999.87|1979.87|2000.17|1980.17|1999.86|1979.86|18
1640906360000|2021-12-30 23:19:20|1999.9|1979.9|2000.51|1980.51|2000.51|1980.51|1999.85|1979.85|13
1640906370000|2021-12-30 23:19:30|2000.47|1980.47|2001.45|1981.45|2001.45|1981.45|2000.47|1980.47|22
1640906380000|2021-12-30 23:19:40|2001.52|1981.52|2001.54|1981.54|2002.04|1982.04|2001.52|1981.52|13
1640906390000|2021-12-30 23:19:50|2001.34|1981.34|2002.57|1982.57|2003.5|1983.5|2001.34|1981.34|20
1640906400000|2021-12-30 23:20:00|2002.37|1982.37|2003.39|1983.39|2004.13|1984.13|2002.37|1982.37|15
1640906410000|2021-12-30 23:20:10|2003.38|1983.38|2003.01|1983.01|2003.47|1983.47|2002.27|1982.27|23
1640906420000|2021-12-30 23:20:20|2002.64|1982.64|2001.78|1981.78|2003.32|1983.32|2001.66|1981.66|21
1640906430000|2021-12-30 23:20:30|2001.8|1981.8|2002.49|1982.49|2002.49|1982.49|2001.66|1981.66|24
1640906440000|2021-12-30 23:20:40|2002.5|1982.5|2002.66|1982.66|2002.9|1982.9|2002.44|1982.44|19
1640906450000|2021-12-30 23:20:50|2003.17|1983.17|2003.61|1983.61|2003.61|1983.61|2002.72|1982.72|12
1640906460000|2021-12-30 23:21:00|2003.54|1983.54|2003.5|1983.5|2003.54|1983.54|2002.29|1982.29|28
1640906470000|2021-12-30 23:21:10|2003.48|1983.48|2003.64|1983.64|2003.81|1983.81|2003.48|1983.48|6
1640906480000|2021-12-30 23:21:20|2003.7|1983.7|2003.7|1983.7|2003.7|1983.7|2003.7|1983.7|1
1640906490000|2021-12-30 23:21:30|2003.64|1983.64|2003.46|1983.46|2003.64|1983.64|2003.42|1983.42|14
1640906500000|2021-12-30 23:21:40|2003.51|1983.51|2003.34|1983.34|2003.57|1983.57|2003.32|1983.32|16
1640906510000|2021-12-30 23:21:50|2003.39|1983.39|2003.17|1983.17|2003.41|1983.41|2003.13|1983.13|15
1640906520000|2021-12-30 23:22:00|2003.16|1983.16|2003.23|1983.23|2003.23|1983.23|2003.16|1983.16|5
1640906530000|2021-12-30 23:22:10|2003.25|1983.25|2003.57|1983.57|2003.95|1983.95|2003.07|1983.07|12
1640906540000|2021-12-30 23:22:20|2003.5|1983.5|2003.43|1983.43|2003.51|1983.51|2003.36|1983.36|12
1640906550000|2021-12-30 23:22:30|2003.44|1983.44|2003.38|1983.38|2003.45|1983.45|2003.37|1983.37|7
1640906560000|2021-12-30 23:22:40|2003.37|1983.37|2003.55|1983.55|2003.55|1983.55|2003.37|1983.37|8
1640906570000|2021-12-30 23:22:50|2003.48|1983.48|2001.85|1981.85|2003.48|1983.48|2001.84|1981.84|13
1640906580000|2021-12-30 23:23:00|2001.86|1981.86|2000.84|1980.84|2001.86|1981.86|2000.84|1980.84|16
1640906590000|2021-12-30 23:23:10|1999.65|1979.65|1997.26|1977.26|2000.69|1980.69|1997.15|1977.15|26
1640906600000|2021-12-30 23:23:20|1996.74|1976.74|1998.04|1978.04|1998.5|1978.5|1996.74|1976.74|17
1640906610000|2021-12-30 23:23:30|1998.05|1978.05|1997.63|1977.63|1998.48|1978.48|1997.5|1977.5|25
1640906620000|2021-12-30 23:23:40|1997.87|1977.87|1998.51|1978.51|1999.14|1979.14|1997.87|1977.87|31
1640906630000|2021-12-30 23:23:50|1998.49|1978.49|1998.52|1978.52|1998.54|1978.54|1998.21|1978.21|25
1640906640000|2021-12-30 23:24:00|1998.51|1978.51|1998.6|1978.6|1998.6|1978.6|1998.38|1978.38|18
1640906650000|2021-12-30 23:24:10|1998.49|1978.49|1998.51|1978.51|1998.53|1978.53|1998.42|1978.42|20
1640906660000|2021-12-30 23:24:20|1998.56|1978.56|1997.84|1977.84|1998.56|1978.56|1997.68|1977.68|15
1640906670000|2021-12-30 23:24:30|1997.88|1977.88|1999.12|1979.12|1999.12|1979.12|1997.88|1977.88|32
1640906680000|2021-12-30 23:24:40|1999.13|1979.13|1999.37|1979.37|1999.5|1979.5|1998.74|1978.74|17
1640906690000|2021-12-30 23:24:50|1999.38|1979.38|2000.84|1980.84|2000.84|1980.84|1999.36|1979.36|14
1640906700000|2021-12-30 23:25:00|2000.94|1980.94|2001.6|1981.6|2001.6|1981.6|2000.84|1980.84|21
1640906710000|2021-12-30 23:25:10|2001.7|1981.7|2001.44|1981.44|2002.51|1982.51|2001.06|1981.06|28
1640906720000|2021-12-30 23:25:20|2001.42|1981.42|2000.8|1980.8|2001.61|1981.61|2000.8|1980.8|26
1640906730000|2021-12-30 23:25:30|2000.74|1980.74|1999.91|1979.91|2000.74|1980.74|1999.55|1979.55|25
1640906740000|2021-12-30 23:25:40|1999.95|1979.95|2000.32|1980.32|2000.34|1980.34|1999.95|1979.95|24
1640906750000|2021-12-30 23:25:50|2000.31|1980.31|2001.91|1981.91|2002.22|1982.22|2000.31|1980.31|34
1640906760000|2021-12-30 23:26:00|2002.26|1982.26|2002.84|1982.84|2002.86|1982.86|2002.24|1982.24|22
1640906770000|2021-12-30 23:26:10|2003.35|1983.35|2003.1|1983.1|2003.38|1983.38|2003.07|1983.07|18
1640906780000|2021-12-30 23:26:20|2003.11|1983.11|2002.91|1982.91|2003.18|1983.18|2002.91|1982.91|18
1640906790000|2021-12-30 23:26:30|2002.9|1982.9|2002.95|1982.95|2002.95|1982.95|2002.9|1982.9|5
1640906800000|2021-12-30 23:26:40|2002.92|1982.92|2003.09|1983.09|2003.12|1983.12|2002.92|1982.92|4
1640906810000|2021-12-30 23:26:50|2003.1|1983.1|2002.54|1982.54|2003.11|1983.11|2002.53|1982.53|18
1640906820000|2021-12-30 23:27:00|2002.58|1982.58|2002.54|1982.54|2002.58|1982.58|2002.47|1982.47|10
1640906830000|2021-12-30 23:27:10|2002.47|1982.47|2001.45|1981.45|2002.47|1982.47|2001.03|1981.03|23
1640906840000|2021-12-30 23:27:20|2001.54|1981.54|2001.67|1981.67|2001.68|1981.68|2001.45|1981.45|13
1640906850000|2021-12-30 23:27:30|2001.68|1981.68|2001.84|1981.84|2001.87|1981.87|2001.36|1981.36|15
1640906860000|2021-12-30 23:27:40|2001.78|1981.78|1999.58|1979.58|2001.78|1981.78|1999.58|1979.58|18
1640906870000|2021-12-30 23:27:50|1999.36|1979.36|1998.58|1978.58|1999.36|1979.36|1998.56|1978.56|29
1640906880000|2021-12-30 23:28:00|1998.43|1978.43|1996.66|1976.66|1998.64|1978.64|1996.03|1976.03|30
1640906890000|2021-12-30 23:28:10|1996.71|1976.71|1996.13|1976.13|1996.74|1976.74|1995.9|1975.9|32
1640906900000|2021-12-30 23:28:20|1996.19|1976.19|1996.81|1976.81|1997.09|1977.09|1996.15|1976.15|33
1640906910000|2021-12-30 23:28:30|1996.62|1976.62|1996.95|1976.95|1996.95|1976.95|1996.19|1976.19|29
1640906920000|2021-12-30 23:28:40|1997.04|1977.04|1997.02|1977.02|1997.11|1977.11|1996.47|1976.47|33
1640906930000|2021-12-30 23:28:50|1997.03|1977.03|1998.91|1978.91|1998.97|1978.97|1997.03|1977.03|22
1640906940000|2021-12-30 23:29:00|1998.88|1978.88|1999.39|1979.39|1999.6|1979.6|1998.88|1978.88|27
1640906950000|2021-12-30 23:29:10|1999.34|1979.34|1999.49|1979.49|1999.49|1979.49|1998.78|1978.78|21
1640906960000|2021-12-30 23:29:20|1999.47|1979.47|1999.5|1979.5|2000.38|1980.38|1999.47|1979.47|27
1640906970000|2021-12-30 23:29:30|1999.47|1979.47|1999.44|1979.44|1999.56|1979.56|1999.29|1979.29|16
1640906980000|2021-12-30 23:29:40|1999.48|1979.48|1999.64|1979.64|1999.69|1979.69|1999.45|1979.45|24
1640906990000|2021-12-30 23:29:50|1999.61|1979.61|2000.18|1980.18|2000.66|1980.66|1999.48|1979.48|31
1640907000000|2021-12-30 23:30:00|2000.07|1980.07|2000.18|1980.18|2000.33|1980.33|1999.97|1979.97|21
1640907010000|2021-12-30 23:30:10|2000.17|1980.17|2000.32|1980.32|2000.32|1980.32|2000.16|1980.16|23
1640907020000|2021-12-30 23:30:20|2000.33|1980.33|2000.27|1980.27|2000.33|1980.33|2000.27|1980.27|13
1640907030000|2021-12-30 23:30:30|2000.28|1980.28|2002.3|1982.3|2002.5|1982.5|2000.22|1980.22|23
1640907040000|2021-12-30 23:30:40|2002.22|1982.22|2002.73|1982.73|2002.73|1982.73|2002.22|1982.22|19
1640907050000|2021-12-30 23:30:50|2002.72|1982.72|2002.73|1982.73|2002.73|1982.73|2002.59|1982.59|17
1640907060000|2021-12-30 23:31:00|2002.71|1982.71|2003.4|1983.4|2003.4|1983.4|2002.71|1982.71|22
1640907070000|2021-12-30 23:31:10|2003.31|1983.31|2002.71|1982.71|2003.31|1983.31|2002.71|1982.71|20
1640907080000|2021-12-30 23:31:20|2002.7|1982.7|2002.51|1982.51|2002.72|1982.72|2002.43|1982.43|19
1640907090000|2021-12-30 23:31:30|2002.49|1982.49|2002.33|1982.33|2002.52|1982.52|2002.32|1982.32|27
1640907100000|2021-12-30 23:31:40|2002.24|1982.24|2001.84|1981.84|2002.32|1982.32|2001.82|1981.82|15
1640907110000|2021-12-30 23:31:50|2001.87|1981.87|2002.31|1982.31|2002.36|1982.36|2001.87|1981.87|27
1640907120000|2021-12-30 23:32:00|2002.28|1982.28|2000.61|1980.61|2002.28|1982.28|2000.28|1980.28|28
1640907130000|2021-12-30 23:32:10|2000.59|1980.59|2000.69|1980.69|2000.82|1980.82|2000.59|1980.59|13
1640907140000|2021-12-30 23:32:20|2000.6|1980.6|2000.34|1980.34|2000.65|1980.65|2000.31|1980.31|10
1640907150000|2021-12-30 23:32:30|2000.32|1980.32|2000.41|1980.41|2000.6|1980.6|2000.32|1980.32|17
1640907160000|2021-12-30 23:32:40|2000.42|1980.42|1999.86|1979.86|2000.42|1980.42|1999.74|1979.74|13
1640907170000|2021-12-30 23:32:50|1999.54|1979.54|2000.18|1980.18|2000.61|1980.61|1999.54|1979.54|15
1640907180000|2021-12-30 23:33:00|2000.29|1980.29|2001.57|1981.57|2002.1|1982.1|1999.8|1979.8|33
1640907190000|2021-12-30 23:33:10|2001.56|1981.56|2001.16|1981.16|2001.56|1981.56|2001.16|1981.16|14
1640907200000|2021-12-30 23:33:20|2001.01|1981.01|2000.07|1980.07|2001.27|1981.27|2000.03|1980.03|24
1640907210000|2021-12-30 23:33:30|1999.64|1979.64|1999.58|1979.58|1999.65|1979.65|1999.55|1979.55|24
1640907220000|2021-12-30 23:33:40|1999.53|1979.53|1999.61|1979.61|1999.7|1979.7|1999.48|1979.48|26
1640907230000|2021-12-30 23:33:50|1999.62|1979.62|1999.51|1979.51|1999.7|1979.7|1999.51|1979.51|15
1640907240000|2021-12-30 23:34:00|1999.5|1979.5|1997.79|1977.79|1999.5|1979.5|1997.55|1977.55|24
1640907250000|2021-12-30 23:34:10|1997.8|1977.8|1997.75|1977.75|1997.8|1977.8|1997.75|1977.75|3
1640907260000|2021-12-30 23:34:20|1997.76|1977.76|1999.12|1979.12|1999.14|1979.14|1997.76|1977.76|27
1640907270000|2021-12-30 23:34:30|1999.22|1979.22|1999.22|1979.22|1999.84|1979.84|1999.04|1979.04|22
1640907280000|2021-12-30 23:34:40|1999.19|1979.19|1999.11|1979.11|1999.25|1979.25|1999.1|1979.1|11
1640907290000|2021-12-30 23:34:50|1999.13|1979.13|1997.74|1977.74|1999.54|1979.54|1997.74|1977.74|29
1640907300000|2021-12-30 23:35:00|1997.07|1977.07|1995.63|1975.63|1997.41|1977.41|1995.63|1975.63|23
1640907310000|2021-12-30 23:35:10|1995.57|1975.57|1992.34|1972.34|1995.57|1975.57|1991.53|1971.53|34
1640907320000|2021-12-30 23:35:20|1992.61|1972.61|1992.45|1972.45|1992.97|1972.97|1992.24|1972.24|33
1640907330000|2021-12-30 23:35:30|1992.38|1972.38|1992.66|1972.66|1992.79|1972.79|1992.34|1972.34|32
1640907340000|2021-12-30 23:35:40|1992.61|1972.61|1992.62|1972.62|1992.81|1972.81|1992.48|1972.48|27
1640907350000|2021-12-30 23:35:50|1992.64|1972.64|1992.84|1972.84|1992.87|1972.87|1992.57|1972.57|23
1640907360000|2021-12-30 23:36:00|1992.87|1972.87|1993|1973|1993.02|1973.02|1992.78|1972.78|21
1640907370000|2021-12-30 23:36:10|1992.94|1972.94|1992.11|1972.11|1992.99|1972.99|1991.96|1971.96|24
1640907380000|2021-12-30 23:36:20|1992.23|1972.23|1992.12|1972.12|1992.38|1972.38|1991.76|1971.76|18
1640907390000|2021-12-30 23:36:30|1992.17|1972.17|1991.27|1971.27|1992.3|1972.3|1991.24|1971.24|22
1640907400000|2021-12-30 23:36:40|1991.29|1971.29|1990.61|1970.61|1991.35|1971.35|1990.61|1970.61|12
1640907410000|2021-12-30 23:36:50|1990.67|1970.67|1992.09|1972.09|1992.09|1972.09|1990.67|1970.67|28
1640907420000|2021-12-30 23:37:00|1992.08|1972.08|1990.56|1970.56|1992.21|1972.21|1990.55|1970.55|23
1640907430000|2021-12-30 23:37:10|1990.48|1970.48|1990.38|1970.38|1990.48|1970.48|1990.36|1970.36|30
1640907440000|2021-12-30 23:37:20|1990.39|1970.39|1991.4|1971.4|1991.4|1971.4|1990.28|1970.28|24
1640907450000|2021-12-30 23:37:30|1991.42|1971.42|1991.28|1971.28|1991.42|1971.42|1990.77|1970.77|10
1640907460000|2021-12-30 23:37:40|1991.19|1971.19|1991.19|1971.19|1991.19|1971.19|1991.19|1971.19|1
1640907470000|2021-12-30 23:37:50|1991.21|1971.21|1991.47|1971.47|1991.91|1971.91|1991.1|1971.1|12
1640907480000|2021-12-30 23:38:00|1991.38|1971.38|1991.34|1971.34|1991.4|1971.4|1991.23|1971.23|18
1640907490000|2021-12-30 23:38:10|1991.32|1971.32|1991.3|1971.3|1991.36|1971.36|1991.3|1971.3|11
1640907500000|2021-12-30 23:38:20|1991.34|1971.34|1991.35|1971.35|1991.35|1971.35|1991.21|1971.21|13
1640907510000|2021-12-30 23:38:30|1991.07|1971.07|1991.31|1971.31|1991.31|1971.31|1990.47|1970.47|21
1640907520000|2021-12-30 23:38:40|1991.02|1971.02|1992.25|1972.25|1992.37|1972.37|1991.02|1971.02|27
1640907530000|2021-12-30 23:38:50|1992.19|1972.19|1991.63|1971.63|1992.27|1972.27|1991.42|1971.42|29
1640907540000|2021-12-30 23:39:00|1991.55|1971.55|1991.49|1971.49|1991.55|1971.55|1991.42|1971.42|22
1640907550000|2021-12-30 23:39:10|1991.45|1971.45|1992.7|1972.7|1992.7|1972.7|1991.45|1971.45|24
1640907560000|2021-12-30 23:39:20|1992.68|1972.68|1992.73|1972.73|1993.02|1973.02|1992.45|1972.45|26
1640907570000|2021-12-30 23:39:30|1992.72|1972.72|1992.95|1972.95|1993.05|1973.05|1992.7|1972.7|14
1640907580000|2021-12-30 23:39:40|1993|1973|1992.27|1972.27|1993|1973|1991.94|1971.94|13
1640907590000|2021-12-30 23:39:50|1992.24|1972.24|1991.51|1971.51|1992.3|1972.3|1991.51|1971.51|7
1640907600000|2021-12-30 23:40:00|1991.9|1971.9|1990.5|1970.5|1991.9|1971.9|1990.43|1970.43|19
1640907610000|2021-12-30 23:40:10|1990.51|1970.51|1990.14|1970.14|1990.59|1970.59|1990.14|1970.14|24
1640907620000|2021-12-30 23:40:20|1990.15|1970.15|1990.13|1970.13|1990.23|1970.23|1990.09|1970.09|29
1640907630000|2021-12-30 23:40:30|1990.16|1970.16|1988.47|1968.47|1990.16|1970.16|1988.47|1968.47|31
1640907640000|2021-12-30 23:40:40|1988.72|1968.72|1988.71|1968.71|1989.33|1969.33|1988.52|1968.52|14
1640907650000|2021-12-30 23:40:50|1988.7|1968.7|1989.33|1969.33|1989.76|1969.76|1988.69|1968.69|27
1640907660000|2021-12-30 23:41:00|1989.31|1969.31|1989.78|1969.78|1989.9|1969.9|1989.31|1969.31|19
1640907670000|2021-12-30 23:41:10|1989.77|1969.77|1988.79|1968.79|1990.17|1970.17|1988.76|1968.76|27
1640907680000|2021-12-30 23:41:20|1988.78|1968.78|1988.94|1968.94|1988.96|1968.96|1988.78|1968.78|14
1640907690000|2021-12-30 23:41:30|1988.95|1968.95|1987.59|1967.59|1988.97|1968.97|1987.54|1967.54|14
1640907700000|2021-12-30 23:41:40|1987.57|1967.57|1987.74|1967.74|1987.74|1967.74|1987.49|1967.49|6
1640907710000|2021-12-30 23:41:50|1987.47|1967.47|1987.84|1967.84|1988.07|1968.07|1987.47|1967.47|17
1640907720000|2021-12-30 23:42:00|1987.97|1967.97|1988.48|1968.48|1988.48|1968.48|1987.63|1967.63|17
1640907730000|2021-12-30 23:42:10|1988.65|1968.65|1989.09|1969.09|1989.1|1969.1|1988.39|1968.39|15
1640907740000|2021-12-30 23:42:20|1989.1|1969.1|1991.13|1971.13|1991.14|1971.14|1989.05|1969.05|21
1640907750000|2021-12-30 23:42:30|1991.12|1971.12|1990.98|1970.98|1991.13|1971.13|1990.84|1970.84|15
1640907760000|2021-12-30 23:42:40|1990.95|1970.95|1991.55|1971.55|1991.55|1971.55|1990.83|1970.83|6
1640907770000|2021-12-30 23:42:50|1991.44|1971.44|1992.18|1972.18|1992.18|1972.18|1991.31|1971.31|5
1640907780000|2021-12-30 23:43:00|1992.16|1972.16|1991.83|1971.83|1992.34|1972.34|1991.83|1971.83|5
1640907790000|2021-12-30 23:43:10|1992.02|1972.02|1991.84|1971.84|1992.02|1972.02|1991.68|1971.68|3
1640907800000|2021-12-30 23:43:20|1992.01|1972.01|1994.12|1974.12|1994.12|1974.12|1992.01|1972.01|20
1640907810000|2021-12-30 23:43:30|1994.17|1974.17|1995.26|1975.26|1995.55|1975.55|1994.17|1974.17|22
1640907820000|2021-12-30 23:43:40|1995.27|1975.27|1996.04|1976.04|1996.04|1976.04|1994.4|1974.4|16
1640907830000|2021-12-30 23:43:50|1996.05|1976.05|1996.27|1976.27|1996.28|1976.28|1995.67|1975.67|29
1640907840000|2021-12-30 23:44:00|1996.26|1976.26|1997.68|1977.68|1997.68|1977.68|1995.92|1975.92|21
1640907850000|2021-12-30 23:44:10|1997.7|1977.7|2000.42|1980.42|2000.5|1980.5|1997.19|1977.19|29
1640907860000|2021-12-30 23:44:20|2000.46|1980.46|2000.4|1980.4|2001.03|1981.03|2000.25|1980.25|32
1640907870000|2021-12-30 23:44:30|2000.48|1980.48|1998.99|1978.99|2000.64|1980.64|1998.84|1978.84|24
1640907880000|2021-12-30 23:44:40|1999.1|1979.1|1998.52|1978.52|1999.21|1979.21|1998.06|1978.06|21
1640907890000|2021-12-30 23:44:50|1998.53|1978.53|1999.41|1979.41|1999.65|1979.65|1998.53|1978.53|20
1640907900000|2021-12-30 23:45:00|1999.43|1979.43|1999.84|1979.84|1999.96|1979.96|1998.88|1978.88|27
1640907910000|2021-12-30 23:45:10|1999.79|1979.79|1999.56|1979.56|2000.09|1980.09|1999.56|1979.56|23
1640907920000|2021-12-30 23:45:20|1999.55|1979.55|2000.5|1980.5|2000.5|1980.5|1999.42|1979.42|17
1640907930000|2021-12-30 23:45:30|2000.52|1980.52|2001.15|1981.15|2001.21|1981.21|1999.88|1979.88|22
1640907940000|2021-12-30 23:45:40|2001.16|1981.16|2001.15|1981.15|2001.34|1981.34|2001.1|1981.1|14
1640907950000|2021-12-30 23:45:50|2001.47|1981.47|2000.56|1980.56|2001.47|1981.47|2000.56|1980.56|10
1640907960000|2021-12-30 23:46:00|2000.58|1980.58|2000.17|1980.17|2001.31|1981.31|2000.17|1980.17|20
1640907970000|2021-12-30 23:46:10|2000.69|1980.69|2001.74|1981.74|2001.79|1981.79|2000.42|1980.42|19
1640907980000|2021-12-30 23:46:20|2001.75|1981.75|2002.56|1982.56|2002.56|1982.56|2001.75|1981.75|13
1640907990000|2021-12-30 23:46:30|2002.55|1982.55|2002.25|1982.25|2002.75|1982.75|2002.25|1982.25|22
1640908000000|2021-12-30 23:46:40|2002.26|1982.26|2002.06|1982.06|2002.52|1982.52|2001.96|1981.96|24
1640908010000|2021-12-30 23:46:50|2001.59|1981.59|2001.42|1981.42|2001.61|1981.61|2000.63|1980.63|27
1640908020000|2021-12-30 23:47:00|2001.43|1981.43|2000.74|1980.74|2001.48|1981.48|2000.32|1980.32|26
1640908030000|2021-12-30 23:47:10|2000.68|1980.68|2000.41|1980.41|2000.89|1980.89|2000.24|1980.24|29
1640908040000|2021-12-30 23:47:20|2000.43|1980.43|2000.46|1980.46|2001.05|1981.05|2000.43|1980.43|32
1640908050000|2021-12-30 23:47:30|2000.34|1980.34|2000.17|1980.17|2000.37|1980.37|1999.92|1979.92|25
1640908060000|2021-12-30 23:47:40|2000.22|1980.22|2000.38|1980.38|2000.38|1980.38|2000.22|1980.22|19
1640908070000|2021-12-30 23:47:50|2000.39|1980.39|2001.28|1981.28|2001.28|1981.28|2000.39|1980.39|20
1640908080000|2021-12-30 23:48:00|2001.31|1981.31|2001.75|1981.75|2002.18|1982.18|2001.31|1981.31|11
1640908090000|2021-12-30 23:48:10|2002.09|1982.09|2001.92|1981.92|2002.09|1982.09|2001.69|1981.69|8
1640908100000|2021-12-30 23:48:20|2001.96|1981.96|2003.2|1983.2|2003.44|1983.44|2001.96|1981.96|17
1640908110000|2021-12-30 23:48:30|2003.24|1983.24|2003.5|1983.5|2003.82|1983.82|2002.93|1982.93|14
1640908120000|2021-12-30 23:48:40|2003.45|1983.45|2003.29|1983.29|2003.45|1983.45|2003.26|1983.26|7
1640908130000|2021-12-30 23:48:50|2003.31|1983.31|2003.29|1983.29|2003.47|1983.47|2003.29|1983.29|7
1640908140000|2021-12-30 23:49:00|2003.32|1983.32|2003.36|1983.36|2003.36|1983.36|2003.32|1983.32|2
1640908150000|2021-12-30 23:49:10|2003.37|1983.37|2004.16|1984.16|2004.31|1984.31|2003.37|1983.37|19
1640908160000|2021-12-30 23:49:20|2004.09|1984.09|2003.23|1983.23|2004.19|1984.19|2003.19|1983.19|17
1640908170000|2021-12-30 23:49:30|2003.24|1983.24|2002.46|1982.46|2003.41|1983.41|2002.39|1982.39|21
1640908180000|2021-12-30 23:49:40|2002.61|1982.61|2003.04|1983.04|2003.3|1983.3|2002.61|1982.61|19
1640908190000|2021-12-30 23:49:50|2003.05|1983.05|2003.15|1983.15|2003.18|1983.18|2002.96|1982.96|22
1640908200000|2021-12-30 23:50:00|2003.16|1983.16|2003.86|1983.86|2003.86|1983.86|2003.16|1983.16|12
1640908210000|2021-12-30 23:50:10|2004.2|1984.2|2003.19|1983.19|2004.2|1984.2|2003.08|1983.08|18
1640908220000|2021-12-30 23:50:20|2003.2|1983.2|2002.95|1982.95|2003.27|1983.27|2002.95|1982.95|13
1640908230000|2021-12-30 23:50:30|2003.01|1983.01|2003.29|1983.29|2003.36|1983.36|2003.01|1983.01|21
1640908240000|2021-12-30 23:50:40|2003.3|1983.3|2004.25|1984.25|2004.39|1984.39|2003.3|1983.3|15
1640908250000|2021-12-30 23:50:50|2004.18|1984.18|2003.77|1983.77|2004.25|1984.25|2003.77|1983.77|9
1640908260000|2021-12-30 23:51:00|2003.85|1983.85|2004.25|1984.25|2004.35|1984.35|2003.85|1983.85|20
1640908270000|2021-12-30 23:51:10|2004.3|1984.3|2005.02|1985.02|2005.07|1985.07|2003.9|1983.9|21
1640908280000|2021-12-30 23:51:20|2004.95|1984.95|2005.12|1985.12|2005.4|1985.4|2004.95|1984.95|11
1640908290000|2021-12-30 23:51:30|2005.11|1985.11|2005.84|1985.84|2005.84|1985.84|2005.07|1985.07|13
1640908300000|2021-12-30 23:51:40|2005.34|1985.34|2005.94|1985.94|2005.94|1985.94|2005.34|1985.34|9
1640908310000|2021-12-30 23:51:50|2005.79|1985.79|2005.94|1985.94|2005.94|1985.94|2005.79|1985.79|2
1640908320000|2021-12-30 23:52:00|2005.95|1985.95|2006.1|1986.1|2006.1|1986.1|2005.94|1985.94|7
1640908330000|2021-12-30 23:52:10|2006.05|1986.05|2005.43|1985.43|2006.05|1986.05|2005.33|1985.33|17
1640908340000|2021-12-30 23:52:20|2005.35|1985.35|2006.67|1986.67|2006.83|1986.83|2005.35|1985.35|12
1640908350000|2021-12-30 23:52:30|2006.38|1986.38|2006.44|1986.44|2006.5|1986.5|2006.12|1986.12|11
1640908360000|2021-12-30 23:52:40|2006.47|1986.47|2007.54|1987.54|2007.63|1987.63|2006.44|1986.44|25
1640908370000|2021-12-30 23:52:50|2007.5|1987.5|2007.47|1987.47|2007.5|1987.5|2006.68|1986.68|11
1640908380000|2021-12-30 23:53:00|2007.15|1987.15|2007.17|1987.17|2007.17|1987.17|2007.15|1987.15|2
1640908390000|2021-12-30 23:53:10|2007.3|1987.3|2004.96|1984.96|2007.3|1987.3|2004.96|1984.96|17
1640908400000|2021-12-30 23:53:20|2004.92|1984.92|2005.9|1985.9|2006.11|1986.11|2004.92|1984.92|15
1640908410000|2021-12-30 23:53:30|2005.95|1985.95|2005.38|1985.38|2006.46|1986.46|2005.08|1985.08|20
1640908420000|2021-12-30 23:53:40|2005.14|1985.14|2005.31|1985.31|2005.44|1985.44|2005.07|1985.07|22
1640908430000|2021-12-30 23:53:50|2005.32|1985.32|2005.82|1985.82|2005.87|1985.87|2005.32|1985.32|25
1640908440000|2021-12-30 23:54:00|2005.87|1985.87|2006.41|1986.41|2006.44|1986.44|2005.84|1985.84|20
1640908450000|2021-12-30 23:54:10|2006.28|1986.28|2006.45|1986.45|2006.94|1986.94|2006.28|1986.28|25
1640908460000|2021-12-30 23:54:20|2006.52|1986.52|2007.13|1987.13|2007.13|1987.13|2006.46|1986.46|16
1640908470000|2021-12-30 23:54:30|2007.15|1987.15|2006.5|1986.5|2007.21|1987.21|2006.5|1986.5|17
1640908480000|2021-12-30 23:54:40|2006.16|1986.16|2006.32|1986.32|2006.55|1986.55|2006.16|1986.16|19
1640908490000|2021-12-30 23:54:50|2006.41|1986.41|2005.5|1985.5|2006.44|1986.44|2005.23|1985.23|25
1640908500000|2021-12-30 23:55:00|2005.51|1985.51|2003.85|1983.85|2005.87|1985.87|2003.85|1983.85|25
1640908510000|2021-12-30 23:55:10|2003.68|1983.68|2003.48|1983.48|2003.93|1983.93|2003.42|1983.42|25
1640908520000|2021-12-30 23:55:20|2003.42|1983.42|2004.35|1984.35|2004.58|1984.58|2003.42|1983.42|22
1640908530000|2021-12-30 23:55:30|2004.36|1984.36|2003.63|1983.63|2004.38|1984.38|2003.56|1983.56|17
1640908540000|2021-12-30 23:55:40|2003.64|1983.64|2002.64|1982.64|2003.64|1983.64|2002.61|1982.61|14
1640908550000|2021-12-30 23:55:50|2002.6|1982.6|2002.29|1982.29|2002.64|1982.64|2002.21|1982.21|18
1640908560000|2021-12-30 23:56:00|2002.28|1982.28|2002.33|1982.33|2002.36|1982.36|2002.26|1982.26|15
1640908570000|2021-12-30 23:56:10|2002.34|1982.34|2002.55|1982.55|2002.55|1982.55|2002.31|1982.31|20
1640908580000|2021-12-30 23:56:20|2002.6|1982.6|2003.07|1983.07|2003.07|1983.07|2002.6|1982.6|15
1640908590000|2021-12-30 23:56:30|2003.08|1983.08|2004.89|1984.89|2005.03|1985.03|2003.08|1983.08|29
1640908600000|2021-12-30 23:56:40|2004.88|1984.88|2005.04|1985.04|2005.73|1985.73|2004.88|1984.88|28
1640908610000|2021-12-30 23:56:50|2004.97|1984.97|2004.88|1984.88|2004.97|1984.97|2004.75|1984.75|15
1640908620000|2021-12-30 23:57:00|2004.91|1984.91|2004.88|1984.88|2005.09|1985.09|2004.84|1984.84|17
1640908630000|2021-12-30 23:57:10|2004.56|1984.56|2005.4|1985.4|2005.42|1985.42|2004.52|1984.52|25
1640908640000|2021-12-30 23:57:20|2005.41|1985.41|2005.28|1985.28|2005.42|1985.42|2005.23|1985.23|15
1640908650000|2021-12-30 23:57:30|2005.22|1985.22|2004.93|1984.93|2005.22|1985.22|2004.55|1984.55|22
1640908660000|2021-12-30 23:57:40|2004.94|1984.94|2004.4|1984.4|2004.99|1984.99|2004.4|1984.4|18
1640908670000|2021-12-30 23:57:50|2004.55|1984.55|2004.91|1984.91|2005.01|1985.01|2004.55|1984.55|21
1640908680000|2021-12-30 23:58:00|2004.92|1984.92|2004.93|1984.93|2005.09|1985.09|2004.87|1984.87|22
1640908690000|2021-12-30 23:58:10|2004.9|1984.9|2004.95|1984.95|2005|1985|2004.87|1984.87|27
1640908700000|2021-12-30 23:58:20|2004.96|1984.96|2005.12|1985.12|2005.12|1985.12|2004.65|1984.65|26
1640908710000|2021-12-30 23:58:30|2005.11|1985.11|2005.19|1985.19|2005.22|1985.22|2004.98|1984.98|21
1640908720000|2021-12-30 23:58:40|2005.2|1985.2|2004.37|1984.37|2005.22|1985.22|2004.31|1984.31|16
1640908730000|2021-12-30 23:58:50|2004.36|1984.36|2004.57|1984.57|2004.57|1984.57|2004.31|1984.31|12
1640908740000|2021-12-30 23:59:00|2004.56|1984.56|2005.19|1985.19|2005.19|1985.19|2004.56|1984.56|18
1640908750000|2021-12-30 23:59:10|2005.26|1985.26|2004.43|1984.43|2005.37|1985.37|2004.33|1984.33|23
1640908760000|2021-12-30 23:59:20|2004.42|1984.42|2004.51|1984.51|2004.57|1984.57|2004.42|1984.42|11
1640908770000|2021-12-30 23:59:30|2004.46|1984.46|2004.45|1984.45|2004.71|1984.71|2004.45|1984.45|19
1640908780000|2021-12-30 23:59:40|2004.42|1984.42|2003.53|1983.53|2004.42|1984.42|2003.52|1983.52|19
1640908790000|2021-12-30 23:59:50|2003.52|1983.52|2003.47|1983.47|2003.52|1983.52|2003.45|1983.45|14
1640908800000|2021-12-31 00:00:00|2003.48|1983.48|2003.57|1983.57|2003.57|1983.57|2003.21|1983.21|14
1640908810000|2021-12-31 00:00:10|2003.42|1983.42|2002.26|1982.26|2003.48|1983.48|2002.26|1982.26|13
1640908820000|2021-12-31 00:00:20|2002.25|1982.25|2001.22|1981.22|2002.36|1982.36|2001.22|1981.22|12
1640908830000|2021-12-31 00:00:30|2001.26|1981.26|2000.24|1980.24|2001.26|1981.26|2000.02|1980.02|14
1640908840000|2021-12-31 00:00:40|2000.27|1980.27|2001.05|1981.05|2001.19|1981.19|2000.27|1980.27|24
1640908850000|2021-12-31 00:00:50|2000.98|1980.98|2001.03|1981.03|2001.17|1981.17|2000.93|1980.93|14
1640908860000|2021-12-31 00:01:00|2001.02|1981.02|2002.17|1982.17|2002.17|1982.17|2001.02|1981.02|26
1640908870000|2021-12-31 00:01:10|2002.18|1982.18|2002.45|1982.45|2002.6|1982.6|2002.17|1982.17|26
1640908880000|2021-12-31 00:01:20|2002.46|1982.46|2003.31|1983.31|2003.31|1983.31|2002.46|1982.46|20
1640908890000|2021-12-31 00:01:30|2003.32|1983.32|2004.06|1984.06|2004.06|1984.06|2003.13|1983.13|15
1640908900000|2021-12-31 00:01:40|2004.13|1984.13|2005.26|1985.26|2005.26|1985.26|2004.07|1984.07|12
1640908910000|2021-12-31 00:01:50|2005.14|1985.14|2006.36|1986.36|2006.44|1986.44|2005.07|1985.07|17
1640908920000|2021-12-31 00:02:00|2006.34|1986.34|2007.17|1987.17|2007.17|1987.17|2006.26|1986.26|18
1640908930000|2021-12-31 00:02:10|2006.79|1986.79|2008.18|1988.18|2008.39|1988.39|2006.79|1986.79|26
1640908940000|2021-12-31 00:02:20|2008.19|1988.19|2007.92|1987.92|2008.25|1988.25|2007.8|1987.8|21
1640908950000|2021-12-31 00:02:30|2007.91|1987.91|2007|1987|2008.3|1988.3|2006.87|1986.87|29
1640908960000|2021-12-31 00:02:40|2007.01|1987.01|2007.96|1987.96|2007.96|1987.96|2006.98|1986.98|27
1640908970000|2021-12-31 00:02:50|2007.97|1987.97|2010.67|1990.67|2011.52|1991.52|2007.97|1987.97|33
1640908980000|2021-12-31 00:03:00|2010.69|1990.69|2009.79|1989.79|2010.8|1990.8|2009.66|1989.66|28
1640908990000|2021-12-31 00:03:10|2009.91|1989.91|2010.45|1990.45|2010.97|1990.97|2009.91|1989.91|25
1640909000000|2021-12-31 00:03:20|2010.43|1990.43|2010.44|1990.44|2010.54|1990.54|2009.94|1989.94|27
1640909010000|2021-12-31 00:03:30|2010.51|1990.51|2009.21|1989.21|2010.51|1990.51|2009.21|1989.21|27
1640909020000|2021-12-31 00:03:40|2009.26|1989.26|2009.11|1989.11|2009.51|1989.51|2008.85|1988.85|22
1640909030000|2021-12-31 00:03:50|2009.13|1989.13|2007.54|1987.54|2009.13|1989.13|2007.48|1987.48|24
1640909040000|2021-12-31 00:04:00|2007.52|1987.52|2008.56|1988.56|2008.56|1988.56|2007.52|1987.52|28
1640909050000|2021-12-31 00:04:10|2008.04|1988.04|2007.62|1987.62|2008.05|1988.05|2007.62|1987.62|18
1640909060000|2021-12-31 00:04:20|2007.63|1987.63|2007.74|1987.74|2008.03|1988.03|2007.63|1987.63|15
1640909070000|2021-12-31 00:04:30|2007.75|1987.75|2009.16|1989.16|2009.41|1989.41|2007.65|1987.65|23
1640909080000|2021-12-31 00:04:40|2009.17|1989.17|2009.52|1989.52|2009.52|1989.52|2009.17|1989.17|22
1640909090000|2021-12-31 00:04:50|2009.55|1989.55|2010.37|1990.37|2010.5|1990.5|2009.51|1989.51|16
1640909100000|2021-12-31 00:05:00|2010.26|1990.26|2007.6|1987.6|2010.37|1990.37|2007.55|1987.55|33
1640909110000|2021-12-31 00:05:10|2007.68|1987.68|2003.64|1983.64|2007.68|1987.68|2003.52|1983.52|31
1640909120000|2021-12-31 00:05:20|2003.63|1983.63|2002.77|1982.77|2004.17|1984.17|2002.73|1982.73|27
1640909130000|2021-12-31 00:05:30|2002.7|1982.7|2003.35|1983.35|2003.48|1983.48|2002.7|1982.7|17
1640909140000|2021-12-31 00:05:40|2003.34|1983.34|2003.28|1983.28|2003.48|1983.48|2003.21|1983.21|16
1640909150000|2021-12-31 00:05:50|2003.27|1983.27|2004.75|1984.75|2004.79|1984.79|2003.27|1983.27|22
1640909160000|2021-12-31 00:06:00|2004.71|1984.71|2004.56|1984.56|2004.99|1984.99|2004.56|1984.56|25
1640909170000|2021-12-31 00:06:10|2004.47|1984.47|2002.57|1982.57|2004.47|1984.47|2002.57|1982.57|25
1640909180000|2021-12-31 00:06:20|2002.53|1982.53|2002.63|1982.63|2002.64|1982.64|2002.36|1982.36|23
1640909190000|2021-12-31 00:06:30|2002.71|1982.71|2001.55|1981.55|2002.79|1982.79|2001.55|1981.55|30
1640909200000|2021-12-31 00:06:40|2001.53|1981.53|2001.39|1981.39|2001.55|1981.55|2001.19|1981.19|25
1640909210000|2021-12-31 00:06:50|2001.43|1981.43|2001.18|1981.18|2001.49|1981.49|2000.97|1980.97|28
1640909220000|2021-12-31 00:07:00|2001.19|1981.19|2000.5|1980.5|2001.33|1981.33|2000.02|1980.02|32
1640909230000|2021-12-31 00:07:10|2000.53|1980.53|1999.42|1979.42|2000.53|1980.53|1999.29|1979.29|29
1640909240000|2021-12-31 00:07:20|1999.38|1979.38|2000.38|1980.38|2000.38|1980.38|1999.38|1979.38|19
1640909250000|2021-12-31 00:07:30|2000.33|1980.33|2002|1982|2002.02|1982.02|2000.26|1980.26|24
1640909260000|2021-12-31 00:07:40|2002.03|1982.03|2001.64|1981.64|2002.03|1982.03|2001.51|1981.51|18
1640909270000|2021-12-31 00:07:50|2001.49|1981.49|2001.53|1981.53|2001.78|1981.78|2001.49|1981.49|16
1640909280000|2021-12-31 00:08:00|2001.5|1981.5|2001.7|1981.7|2001.72|1981.72|2001.44|1981.44|16
1640909290000|2021-12-31 00:08:10|2001.67|1981.67|2001.9|1981.9|2002.32|1982.32|2001.67|1981.67|19
1640909300000|2021-12-31 00:08:20|2001.91|1981.91|2004.75|1984.75|2005.38|1985.38|2001.77|1981.77|32
1640909310000|2021-12-31 00:08:30|2004.8|1984.8|2006.58|1986.58|2006.58|1986.58|2004.13|1984.13|32
1640909320000|2021-12-31 00:08:40|2006.59|1986.59|2008.2|1988.2|2009.46|1989.46|2006.58|1986.58|29
1640909330000|2021-12-31 00:08:50|2008.16|1988.16|2008.4|1988.4|2008.42|1988.42|2008.11|1988.11|23
1640909340000|2021-12-31 00:09:00|2008.41|1988.41|2008.56|1988.56|2008.75|1988.75|2008.24|1988.24|23
1640909350000|2021-12-31 00:09:10|2008.53|1988.53|2010.14|1990.14|2010.25|1990.25|2008.4|1988.4|31
1640909360000|2021-12-31 00:09:20|2009.1|1989.1|2010.92|1990.92|2011.66|1991.66|2009.1|1989.1|37
1640909370000|2021-12-31 00:09:30|2010.9|1990.9|2010.62|1990.62|2011.53|1991.53|2010.62|1990.62|28
1640909380000|2021-12-31 00:09:40|2010.57|1990.57|2012.08|1992.08|2012.1|1992.1|2010.37|1990.37|29
1640909390000|2021-12-31 00:09:50|2011.64|1991.64|2011.42|1991.42|2012.06|1992.06|2011.41|1991.41|20
1640909400000|2021-12-31 00:10:00|2011.41|1991.41|2010.29|1990.29|2011.42|1991.42|2010.29|1990.29|24
1640909410000|2021-12-31 00:10:10|2010.21|1990.21|2010.4|1990.4|2010.58|1990.58|2010.21|1990.21|25
1640909420000|2021-12-31 00:10:20|2010.49|1990.49|2008.21|1988.21|2010.49|1990.49|2008.12|1988.12|24
1640909430000|2021-12-31 00:10:30|2008.22|1988.22|2008.21|1988.21|2009.24|1989.24|2008.13|1988.13|27
1640909440000|2021-12-31 00:10:40|2008.24|1988.24|2008.35|1988.35|2008.38|1988.38|2008.04|1988.04|20
1640909450000|2021-12-31 00:10:50|2008.37|1988.37|2011.33|1991.33|2011.36|1991.36|2008.37|1988.37|24
1640909460000|2021-12-31 00:11:00|2011.26|1991.26|2011.78|1991.78|2012.1|1992.1|2011.17|1991.17|27
1640909470000|2021-12-31 00:11:10|2011.79|1991.79|2009.42|1989.42|2011.79|1991.79|2009.42|1989.42|21
1640909480000|2021-12-31 00:11:20|2009.38|1989.38|2008.73|1988.73|2009.76|1989.76|2008.26|1988.26|25
1640909490000|2021-12-31 00:11:30|2008.72|1988.72|2007.89|1987.89|2008.77|1988.77|2007.79|1987.79|22
1640909500000|2021-12-31 00:11:40|2007.88|1987.88|2007.5|1987.5|2008.35|1988.35|2007.48|1987.48|28
1640909510000|2021-12-31 00:11:50|2007.36|1987.36|2007.56|1987.56|2007.81|1987.81|2007.24|1987.24|22
1640909520000|2021-12-31 00:12:00|2007.55|1987.55|2007.58|1987.58|2007.58|1987.58|2007.45|1987.45|19
1640909530000|2021-12-31 00:12:10|2007.57|1987.57|2008.24|1988.24|2008.24|1988.24|2007.57|1987.57|21
1640909540000|2021-12-31 00:12:20|2008.23|1988.23|2009.17|1989.17|2009.17|1989.17|2008.23|1988.23|16
1640909550000|2021-12-31 00:12:30|2009.31|1989.31|2009.4|1989.4|2009.51|1989.51|2009.11|1989.11|16
1640909560000|2021-12-31 00:12:40|2009.38|1989.38|2009.43|1989.43|2009.5|1989.5|2009.29|1989.29|10
1640909570000|2021-12-31 00:12:50|2009.31|1989.31|2008.99|1988.99|2009.31|1989.31|2008.6|1988.6|14
1640909580000|2021-12-31 00:13:00|2008.96|1988.96|2008.66|1988.66|2008.99|1988.99|2008.66|1988.66|13
1640909590000|2021-12-31 00:13:10|2008.65|1988.65|2008.64|1988.64|2008.7|1988.7|2008.64|1988.64|3
1640909600000|2021-12-31 00:13:20|2008.74|1988.74|2009.44|1989.44|2009.55|1989.55|2008.69|1988.69|13
1640909610000|2021-12-31 00:13:30|2009.52|1989.52|2010.29|1990.29|2010.36|1990.36|2009.5|1989.5|25
1640909620000|2021-12-31 00:13:40|2010.31|1990.31|2010.28|1990.28|2010.36|1990.36|2009.53|1989.53|31
1640909630000|2021-12-31 00:13:50|2010.17|1990.17|2009.57|1989.57|2010.2|1990.2|2009.54|1989.54|20
1640909640000|2021-12-31 00:14:00|2009.56|1989.56|2010.07|1990.07|2010.07|1990.07|2008.45|1988.45|22
1640909650000|2021-12-31 00:14:10|2009.86|1989.86|2011.83|1991.83|2011.87|1991.87|2009.86|1989.86|26
1640909660000|2021-12-31 00:14:20|2011.68|1991.68|2011.81|1991.81|2011.83|1991.83|2011.68|1991.68|14
1640909670000|2021-12-31 00:14:30|2011.77|1991.77|2008.31|1988.31|2011.77|1991.77|2008.18|1988.18|27
1640909680000|2021-12-31 00:14:40|2008.35|1988.35|2007.95|1987.95|2008.35|1988.35|2007.95|1987.95|22
1640909690000|2021-12-31 00:14:50|2007.45|1987.45|2007.24|1987.24|2007.45|1987.45|2006.82|1986.82|21
1640909700000|2021-12-31 00:15:00|2007.34|1987.34|2007.48|1987.48|2008.14|1988.14|2007.34|1987.34|22
1640909710000|2021-12-31 00:15:10|2007.44|1987.44|2007.25|1987.25|2007.53|1987.53|2007.12|1987.12|22
1640909720000|2021-12-31 00:15:20|2007.28|1987.28|2008.13|1988.13|2008.13|1988.13|2007.06|1987.06|22
1640909730000|2021-12-31 00:15:30|2008.06|1988.06|2009.15|1989.15|2009.15|1989.15|2007.5|1987.5|20
1640909740000|2021-12-31 00:15:40|2009.14|1989.14|2009.56|1989.56|2009.56|1989.56|2009.11|1989.11|18
1640909750000|2021-12-31 00:15:50|2009.51|1989.51|2010.35|1990.35|2010.35|1990.35|2009.51|1989.51|17
1640909760000|2021-12-31 00:16:00|2010.41|1990.41|2008.94|1988.94|2010.5|1990.5|2008.89|1988.89|22
1640909770000|2021-12-31 00:16:10|2008.98|1988.98|2009.05|1989.05|2009.05|1989.05|2008.6|1988.6|23
1640909780000|2021-12-31 00:16:20|2009.03|1989.03|2009.65|1989.65|2009.66|1989.66|2009|1989|25
1640909790000|2021-12-31 00:16:30|2009.57|1989.57|2010.93|1990.93|2010.93|1990.93|2009.26|1989.26|29
1640909800000|2021-12-31 00:16:40|2011.16|1991.16|2011.5|1991.5|2011.61|1991.61|2010.7|1990.7|23
1640909810000|2021-12-31 00:16:50|2011.51|1991.51|2011.67|1991.67|2011.67|1991.67|2011.4|1991.4|12
1640909820000|2021-12-31 00:17:00|2011.63|1991.63|2012.37|1992.37|2012.38|1992.38|2011.63|1991.63|13
1640909830000|2021-12-31 00:17:10|2012.27|1992.27|2011.69|1991.69|2012.27|1992.27|2011.66|1991.66|15
1640909840000|2021-12-31 00:17:20|2011.7|1991.7|2011.65|1991.65|2011.7|1991.7|2011.65|1991.65|14
1640909850000|2021-12-31 00:17:30|2011.66|1991.66|2010|1990|2011.66|1991.66|2009.91|1989.91|20
1640909860000|2021-12-31 00:17:40|2010.04|1990.04|2010.65|1990.65|2010.66|1990.66|2010.04|1990.04|22
1640909870000|2021-12-31 00:17:50|2010.46|1990.46|2008.62|1988.62|2010.46|1990.46|2008.52|1988.52|22
1640909880000|2021-12-31 00:18:00|2008.63|1988.63|2008.71|1988.71|2008.79|1988.79|2008.63|1988.63|23
1640909890000|2021-12-31 00:18:10|2008.63|1988.63|2008.43|1988.43|2008.63|1988.63|2008.41|1988.41|22
1640909900000|2021-12-31 00:18:20|2008.48|1988.48|2007.49|1987.49|2008.49|1988.49|2007.44|1987.44|20
1640909910000|2021-12-31 00:18:30|2007.39|1987.39|2008.11|1988.11|2008.11|1988.11|2007.33|1987.33|15
1640909920000|2021-12-31 00:18:40|2008.1|1988.1|2006.71|1986.71|2008.1|1988.1|2006.7|1986.7|23
1640909930000|2021-12-31 00:18:50|2006.7|1986.7|2007.5|1987.5|2007.58|1987.58|2006.7|1986.7|27
1640909940000|2021-12-31 00:19:00|2007.51|1987.51|2007.41|1987.41|2007.6|1987.6|2007.4|1987.4|20
1640909950000|2021-12-31 00:19:10|2007.43|1987.43|2008.29|1988.29|2008.29|1988.29|2007.42|1987.42|21
1640909960000|2021-12-31 00:19:20|2008.23|1988.23|2008.22|1988.22|2008.26|1988.26|2008.15|1988.15|13
1640909970000|2021-12-31 00:19:30|2008.18|1988.18|2008.44|1988.44|2008.44|1988.44|2007.99|1987.99|16
1640909980000|2021-12-31 00:19:40|2008.43|1988.43|2008.64|1988.64|2008.68|1988.68|2008.43|1988.43|14
1640909990000|2021-12-31 00:19:50|2008.65|1988.65|2007.94|1987.94|2008.79|1988.79|2007.94|1987.94|14
1640910000000|2021-12-31 00:20:00|2007.86|1987.86|2006.4|1986.4|2008.21|1988.21|2006.07|1986.07|33
1640910010000|2021-12-31 00:20:10|2006.2|1986.2|2004.57|1984.57|2006.25|1986.25|2004.53|1984.53|31
1640910020000|2021-12-31 00:20:20|2004.21|1984.21|2003.29|1983.29|2004.3|1984.3|2002.65|1982.65|29
1640910030000|2021-12-31 00:20:30|2003.28|1983.28|2002.7|1982.7|2003.28|1983.28|2002.7|1982.7|7
1640910040000|2021-12-31 00:20:40|2003.09|1983.09|2002.56|1982.56|2003.46|1983.46|2002.56|1982.56|20
1640910050000|2021-12-31 00:20:50|2002.58|1982.58|2003.5|1983.5|2003.53|1983.53|2002.56|1982.56|16
1640910060000|2021-12-31 00:21:00|2003.39|1983.39|2003.04|1983.04|2003.6|1983.6|2002.97|1982.97|9
1640910070000|2021-12-31 00:21:10|2002.97|1982.97|2001.63|1981.63|2002.97|1982.97|2001.63|1981.63|20
1640910080000|2021-12-31 00:21:20|2001.61|1981.61|2000.97|1980.97|2001.61|1981.61|2000.97|1980.97|7
1640910090000|2021-12-31 00:21:30|2000.96|1980.96|2000.12|1980.12|2001|1981|1999.82|1979.82|18
1640910100000|2021-12-31 00:21:40|2000.1|1980.1|2000.71|1980.71|2000.71|1980.71|1998.96|1978.96|21
1640910110000|2021-12-31 00:21:50|2000.69|1980.69|1998.18|1978.18|2000.69|1980.69|1998.18|1978.18|15
1640910120000|2021-12-31 00:22:00|1997.93|1977.93|1997.27|1977.27|1997.96|1977.96|1997.21|1977.21|16
1640910130000|2021-12-31 00:22:10|1997.16|1977.16|1996.72|1976.72|1997.16|1977.16|1996.72|1976.72|8
1640910140000|2021-12-31 00:22:20|1996.74|1976.74|1995.49|1975.49|1996.74|1976.74|1995.42|1975.42|18
1640910150000|2021-12-31 00:22:30|1995.38|1975.38|1995.1|1975.1|1995.52|1975.52|1995.1|1975.1|19
1640910160000|2021-12-31 00:22:40|1994.84|1974.84|1995.55|1975.55|1995.79|1975.79|1994.84|1974.84|16
1640910170000|2021-12-31 00:22:50|1995.63|1975.63|1995.12|1975.12|1995.63|1975.63|1995.02|1975.02|10
1640910180000|2021-12-31 00:23:00|1995.02|1975.02|1994.57|1974.57|1995.12|1975.12|1994.5|1974.5|19
1640910190000|2021-12-31 00:23:10|1994.5|1974.5|1994.42|1974.42|1994.6|1974.6|1994.39|1974.39|7
1640910200000|2021-12-31 00:23:20|1994.41|1974.41|1996.07|1976.07|1996.07|1976.07|1994.41|1974.41|19
1640910210000|2021-12-31 00:23:30|1996.12|1976.12|1996.38|1976.38|1996.42|1976.42|1995.92|1975.92|15
1640910220000|2021-12-31 00:23:40|1996.44|1976.44|1996.72|1976.72|1996.72|1976.72|1996.39|1976.39|13
1640910230000|2021-12-31 00:23:50|1996.76|1976.76|1996.05|1976.05|1996.8|1976.8|1995.98|1975.98|17
1640910240000|2021-12-31 00:24:00|1995.79|1975.79|1995.52|1975.52|1997.28|1977.28|1995.16|1975.16|29
1640910250000|2021-12-31 00:24:10|1995.86|1975.86|1995.64|1975.64|1996.41|1976.41|1995.45|1975.45|17
1640910260000|2021-12-31 00:24:20|1995.53|1975.53|1994.21|1974.21|1995.53|1975.53|1994.21|1974.21|18
1640910270000|2021-12-31 00:24:30|1993.95|1973.95|1991.97|1971.97|1993.95|1973.95|1991.88|1971.88|32
1640910280000|2021-12-31 00:24:40|1991.96|1971.96|1991.79|1971.79|1991.98|1971.98|1991.56|1971.56|11
1640910290000|2021-12-31 00:24:50|1991.74|1971.74|1991.94|1971.94|1992.17|1972.17|1991.74|1971.74|14
1640910300000|2021-12-31 00:25:00|1991.92|1971.92|1992.2|1972.2|1992.25|1972.25|1991.66|1971.66|12
1640910310000|2021-12-31 00:25:10|1991.99|1971.99|1992.15|1972.15|1992.53|1972.53|1991.99|1971.99|18
1640910320000|2021-12-31 00:25:20|1992.14|1972.14|1993.08|1973.08|1993.12|1973.12|1992.08|1972.08|25
1640910330000|2021-12-31 00:25:30|1993.1|1973.1|1993.84|1973.84|1993.92|1973.92|1993.06|1973.06|17
1640910340000|2021-12-31 00:25:40|1993.62|1973.62|1993.4|1973.4|1993.71|1973.71|1993.4|1973.4|10
1640910350000|2021-12-31 00:25:50|1993.36|1973.36|1991.67|1971.67|1993.37|1973.37|1991.67|1971.67|22
1640910360000|2021-12-31 00:26:00|1991.68|1971.68|1990.65|1970.65|1991.69|1971.69|1990.65|1970.65|16
1640910370000|2021-12-31 00:26:10|1990.77|1970.77|1990.93|1970.93|1990.93|1970.93|1990.7|1970.7|16
1640910380000|2021-12-31 00:26:20|1990.85|1970.85|1990.77|1970.77|1990.93|1970.93|1990.71|1970.71|7
1640910390000|2021-12-31 00:26:30|1990.74|1970.74|1990.69|1970.69|1990.74|1970.74|1990.69|1970.69|4
1640910400000|2021-12-31 00:26:40|1990.66|1970.66|1990.69|1970.69|1990.69|1970.69|1990.66|1970.66|5
1640910410000|2021-12-31 00:26:50|1990.71|1970.71|1990.65|1970.65|1990.71|1970.71|1990.58|1970.58|8
1640910420000|2021-12-31 00:27:00|1990.59|1970.59|1990.63|1970.63|1990.74|1970.74|1990.59|1970.59|5
1640910430000|2021-12-31 00:27:10|1990.72|1970.72|1990.72|1970.72|1990.72|1970.72|1990.72|1970.72|1
1640910440000|2021-12-31 00:27:20|1990.64|1970.64|1991.82|1971.82|1991.84|1971.84|1990.59|1970.59|16
1640910450000|2021-12-31 00:27:30|1991.94|1971.94|1993.04|1973.04|1994.09|1974.09|1991.26|1971.26|32
1640910460000|2021-12-31 00:27:40|1993|1973|1991.33|1971.33|1993|1973|1991.3|1971.3|19
1640910470000|2021-12-31 00:27:50|1991.28|1971.28|1991.32|1971.32|1991.44|1971.44|1991.27|1971.27|7
1640910480000|2021-12-31 00:28:00|1991.27|1971.27|1990.04|1970.04|1991.3|1971.3|1989.94|1969.94|14
1640910490000|2021-12-31 00:28:10|1989.99|1969.99|1989.34|1969.34|1989.99|1969.99|1988.44|1968.44|29
1640910500000|2021-12-31 00:28:20|1989.35|1969.35|1988.51|1968.51|1989.35|1969.35|1988.5|1968.5|25
1640910510000|2021-12-31 00:28:30|1988.52|1968.52|1988.36|1968.36|1988.57|1968.57|1987.91|1967.91|17
1640910520000|2021-12-31 00:28:40|1988.35|1968.35|1988.43|1968.43|1988.52|1968.52|1988.28|1968.28|13
1640910530000|2021-12-31 00:28:50|1988.42|1968.42|1987.46|1967.46|1988.42|1968.42|1987.24|1967.24|23
1640910540000|2021-12-31 00:29:00|1987.53|1967.53|1988.69|1968.69|1988.69|1968.69|1987.53|1967.53|35
1640910550000|2021-12-31 00:29:10|1988.99|1968.99|1990.61|1970.61|1990.61|1970.61|1988.81|1968.81|29
1640910560000|2021-12-31 00:29:20|1990.11|1970.11|1991.56|1971.56|1991.58|1971.58|1989.42|1969.42|34
1640910570000|2021-12-31 00:29:30|1991.47|1971.47|1993.53|1973.53|1993.75|1973.75|1991.42|1971.42|32
1640910580000|2021-12-31 00:29:40|1993.19|1973.19|1993.88|1973.88|1993.88|1973.88|1993.19|1973.19|21
1640910590000|2021-12-31 00:29:50|1993.89|1973.89|1993.97|1973.97|1993.97|1973.97|1993.84|1973.84|23
1640910600000|2021-12-31 00:30:00|1993.95|1973.95|1993.2|1973.2|1993.97|1973.97|1992.66|1972.66|24
1640910610000|2021-12-31 00:30:10|1993.13|1973.13|1993.13|1973.13|1993.25|1973.25|1993.13|1973.13|5
1640910620000|2021-12-31 00:30:20|1993.14|1973.14|1992.8|1972.8|1993.4|1973.4|1992.69|1972.69|11
1640910630000|2021-12-31 00:30:30|1992.62|1972.62|1992.33|1972.33|1992.66|1972.66|1992.33|1972.33|15
1640910640000|2021-12-31 00:30:40|1991.97|1971.97|1991.88|1971.88|1992.31|1972.31|1991.88|1971.88|15
1640910650000|2021-12-31 00:30:50|1992.02|1972.02|1992.45|1972.45|1992.49|1972.49|1991.84|1971.84|14
1640910660000|2021-12-31 00:31:00|1992.47|1972.47|1993.96|1973.96|1994.01|1974.01|1992.47|1972.47|23
1640910670000|2021-12-31 00:31:10|1993.95|1973.95|1994.12|1974.12|1994.12|1974.12|1993.73|1973.73|17
1640910680000|2021-12-31 00:31:20|1994.64|1974.64|1996.26|1976.26|1996.26|1976.26|1993.95|1973.95|26
1640910690000|2021-12-31 00:31:30|1996.2|1976.2|1995.66|1975.66|1996.25|1976.25|1995.55|1975.55|23
1640910700000|2021-12-31 00:31:40|1995.64|1975.64|1995.59|1975.59|1995.79|1975.79|1995.53|1975.53|19
1640910710000|2021-12-31 00:31:50|1995.57|1975.57|1994.42|1974.42|1995.59|1975.59|1993.79|1973.79|29
1640910720000|2021-12-31 00:32:00|1994.43|1974.43|1994.7|1974.7|1994.7|1974.7|1994.39|1974.39|23
1640910730000|2021-12-31 00:32:10|1994.71|1974.71|1994.43|1974.43|1994.72|1974.72|1994.43|1974.43|16
1640910740000|2021-12-31 00:32:20|1994.41|1974.41|1994.48|1974.48|1994.64|1974.64|1994.41|1974.41|19
1640910750000|2021-12-31 00:32:30|1994.5|1974.5|1994.73|1974.73|1994.77|1974.77|1994.5|1974.5|13
1640910760000|2021-12-31 00:32:40|1994.74|1974.74|1996.37|1976.37|1996.39|1976.39|1994.67|1974.67|14
1640910770000|2021-12-31 00:32:50|1996.36|1976.36|1996.96|1976.96|1996.96|1976.96|1996.36|1976.36|13
1640910780000|2021-12-31 00:33:00|1996.94|1976.94|1996.43|1976.43|1997.31|1977.31|1995.99|1975.99|32
1640910790000|2021-12-31 00:33:10|1996.44|1976.44|1997.24|1977.24|1997.37|1977.37|1996.41|1976.41|27
1640910800000|2021-12-31 00:33:20|1997.27|1977.27|1997.36|1977.36|1997.54|1977.54|1997.23|1977.23|21
1640910810000|2021-12-31 00:33:30|1997.15|1977.15|1996.4|1976.4|1997.36|1977.36|1996.4|1976.4|28
1640910820000|2021-12-31 00:33:40|1996.38|1976.38|1995.35|1975.35|1996.4|1976.4|1995.35|1975.35|25
1640910830000|2021-12-31 00:33:50|1995.47|1975.47|1995.66|1975.66|1995.91|1975.91|1995.3|1975.3|18
1640910840000|2021-12-31 00:34:00|1995.68|1975.68|1995.36|1975.36|1995.68|1975.68|1994.87|1974.87|26
1640910850000|2021-12-31 00:34:10|1995.38|1975.38|1995.35|1975.35|1995.39|1975.39|1995.35|1975.35|7
1640910860000|2021-12-31 00:34:20|1995.38|1975.38|1993.85|1973.85|1995.41|1975.41|1993.67|1973.67|17
1640910870000|2021-12-31 00:34:30|1993.91|1973.91|1992.88|1972.88|1993.91|1973.91|1992.8|1972.8|16
1640910880000|2021-12-31 00:34:40|1992.87|1972.87|1989.53|1969.53|1992.88|1972.88|1989.53|1969.53|22
1640910890000|2021-12-31 00:34:50|1989.43|1969.43|1989.42|1969.42|1989.59|1969.59|1989.23|1969.23|32
1640910900000|2021-12-31 00:35:00|1989.33|1969.33|1989.77|1969.77|1989.83|1969.83|1989.16|1969.16|26
1640910910000|2021-12-31 00:35:10|1989.71|1969.71|1990.67|1970.67|1990.7|1970.7|1989.71|1969.71|26
1640910920000|2021-12-31 00:35:20|1990.64|1970.64|1990.01|1970.01|1990.77|1970.77|1990.01|1970.01|25
1640910930000|2021-12-31 00:35:30|1990.03|1970.03|1988.76|1968.76|1990.22|1970.22|1988.73|1968.73|25
1640910940000|2021-12-31 00:35:40|1988.74|1968.74|1988.76|1968.76|1988.81|1968.81|1988.72|1968.72|15
1640910950000|2021-12-31 00:35:50|1988.47|1968.47|1988.03|1968.03|1988.86|1968.86|1988.03|1968.03|29
1640910960000|2021-12-31 00:36:00|1988.06|1968.06|1988.66|1968.66|1988.68|1968.68|1987.98|1967.98|28
1640910970000|2021-12-31 00:36:10|1988.88|1968.88|1987.41|1967.41|1988.91|1968.91|1987.41|1967.41|22
1640910980000|2021-12-31 00:36:20|1987.42|1967.42|1986.54|1966.54|1987.42|1967.42|1986.54|1966.54|20
1640910990000|2021-12-31 00:36:30|1986.66|1966.66|1986.49|1966.49|1986.66|1966.66|1984.79|1964.79|29
1640911000000|2021-12-31 00:36:40|1986.66|1966.66|1987.24|1967.24|1987.36|1967.36|1986.32|1966.32|24
1640911010000|2021-12-31 00:36:50|1987.23|1967.23|1989.57|1969.57|1989.7|1969.7|1987.23|1967.23|31
1640911020000|2021-12-31 00:37:00|1989.56|1969.56|1991.35|1971.35|1991.4|1971.4|1989.13|1969.13|34
1640911030000|2021-12-31 00:37:10|1991.21|1971.21|1993.44|1973.44|1994.15|1974.15|1991.21|1971.21|30
1640911040000|2021-12-31 00:37:20|1993.45|1973.45|1992.94|1972.94|1993.47|1973.47|1992.94|1972.94|24
1640911050000|2021-12-31 00:37:30|1993|1973|1991.34|1971.34|1993.07|1973.07|1991.34|1971.34|20
1640911060000|2021-12-31 00:37:40|1991.33|1971.33|1991.44|1971.44|1991.74|1971.74|1990.75|1970.75|25
1640911070000|2021-12-31 00:37:50|1991.37|1971.37|1991.89|1971.89|1991.89|1971.89|1991.37|1971.37|14
1640911080000|2021-12-31 00:38:00|1991.88|1971.88|1992.46|1972.46|1992.5|1972.5|1991.86|1971.86|30
1640911090000|2021-12-31 00:38:10|1992.23|1972.23|1991.56|1971.56|1992.23|1972.23|1991.51|1971.51|14
1640911100000|2021-12-31 00:38:20|1991.61|1971.61|1990.64|1970.64|1991.62|1971.62|1990.09|1970.09|25
1640911110000|2021-12-31 00:38:30|1990.63|1970.63|1989.33|1969.33|1990.86|1970.86|1989.33|1969.33|27
1640911120000|2021-12-31 00:38:40|1989.34|1969.34|1989.29|1969.29|1989.52|1969.52|1988.76|1968.76|26
1640911130000|2021-12-31 00:38:50|1989.31|1969.31|1987.05|1967.05|1989.31|1969.31|1987.05|1967.05|29
1640911140000|2021-12-31 00:39:00|1986.96|1966.96|1990.71|1970.71|1990.71|1970.71|1986.9|1966.9|26
1640911150000|2021-12-31 00:39:10|1990.53|1970.53|1990.57|1970.57|1990.75|1970.75|1990.27|1970.27|35
1640911160000|2021-12-31 00:39:20|1990.6|1970.6|1990.34|1970.34|1990.6|1970.6|1990.29|1970.29|21
1640911170000|2021-12-31 00:39:30|1990.35|1970.35|1990.07|1970.07|1991.26|1971.26|1990.07|1970.07|28
1640911180000|2021-12-31 00:39:40|1989.48|1969.48|1988.22|1968.22|1989.48|1969.48|1987.6|1967.6|25
1640911190000|2021-12-31 00:39:50|1988.14|1968.14|1986.17|1966.17|1988.14|1968.14|1985.8|1965.8|31
1640911200000|2021-12-31 00:40:00|1986.03|1966.03|1988.46|1968.46|1988.47|1968.47|1985.96|1965.96|31
1640911210000|2021-12-31 00:40:10|1988.3|1968.3|1987.33|1967.33|1988.34|1968.34|1987.31|1967.31|26
1640911220000|2021-12-31 00:40:20|1987.32|1967.32|1987.62|1967.62|1988.2|1968.2|1987.32|1967.32|22
1640911230000|2021-12-31 00:40:30|1987.61|1967.61|1987.56|1967.56|1988.27|1968.27|1987.54|1967.54|29
1640911240000|2021-12-31 00:40:40|1987.64|1967.64|1988.36|1968.36|1988.96|1968.96|1987.63|1967.63|26
1640911250000|2021-12-31 00:40:50|1988.39|1968.39|1989.39|1969.39|1989.39|1969.39|1988.39|1968.39|14
1640911260000|2021-12-31 00:41:00|1989.4|1969.4|1991.16|1971.16|1991.16|1971.16|1989.4|1969.4|28
1640911270000|2021-12-31 00:41:10|1991.14|1971.14|1990.78|1970.78|1991.14|1971.14|1990.7|1970.7|19
1640911280000|2021-12-31 00:41:20|1990.84|1970.84|1990.17|1970.17|1990.84|1970.84|1989.91|1969.91|25
1640911290000|2021-12-31 00:41:30|1990.2|1970.2|1989.51|1969.51|1990.42|1970.42|1988.54|1968.54|30
1640911300000|2021-12-31 00:41:40|1989.85|1969.85|1990.93|1970.93|1991.3|1971.3|1989.85|1969.85|20
1640911310000|2021-12-31 00:41:50|1990.99|1970.99|1990.56|1970.56|1990.99|1970.99|1990.53|1970.53|24
1640911320000|2021-12-31 00:42:00|1990.6|1970.6|1989.74|1969.74|1990.61|1970.61|1989.21|1969.21|20
1640911330000|2021-12-31 00:42:10|1989.72|1969.72|1987.82|1967.82|1989.72|1969.72|1987.27|1967.27|29
1640911340000|2021-12-31 00:42:20|1987.83|1967.83|1987.43|1967.43|1987.87|1967.87|1987.04|1967.04|24
1640911350000|2021-12-31 00:42:30|1987.77|1967.77|1987.55|1967.55|1987.91|1967.91|1987.55|1967.55|15
1640911360000|2021-12-31 00:42:40|1987.57|1967.57|1987.65|1967.65|1987.72|1967.72|1987.45|1967.45|18
1640911370000|2021-12-31 00:42:50|1987.55|1967.55|1988.01|1968.01|1988.01|1968.01|1987.47|1967.47|7
1640911380000|2021-12-31 00:43:00|1988.02|1968.02|1987.6|1967.6|1988.39|1968.39|1987.16|1967.16|20
1640911390000|2021-12-31 00:43:10|1987.61|1967.61|1986.65|1966.65|1987.61|1967.61|1986.6|1966.6|26
1640911400000|2021-12-31 00:43:20|1986.87|1966.87|1986.5|1966.5|1987.15|1967.15|1986.49|1966.49|21
1640911410000|2021-12-31 00:43:30|1986.47|1966.47|1987.28|1967.28|1987.29|1967.29|1986.47|1966.47|24
1640911420000|2021-12-31 00:43:40|1987.3|1967.3|1987.28|1967.28|1988.07|1968.07|1987.23|1967.23|22
1640911430000|2021-12-31 00:43:50|1987.07|1967.07|1985.97|1965.97|1987.07|1967.07|1985.97|1965.97|20
1640911440000|2021-12-31 00:44:00|1985.96|1965.96|1986.67|1966.67|1986.67|1966.67|1985.96|1965.96|19
1640911450000|2021-12-31 00:44:10|1986.54|1966.54|1988.71|1968.71|1988.71|1968.71|1986.54|1966.54|28
1640911460000|2021-12-31 00:44:20|1988.52|1968.52|1988.91|1968.91|1989.66|1969.66|1988.52|1968.52|32
1640911470000|2021-12-31 00:44:30|1988.92|1968.92|1989.6|1969.6|1989.87|1969.87|1988.92|1968.92|21
1640911480000|2021-12-31 00:44:40|1990.6|1970.6|1990.43|1970.43|1991.34|1971.34|1990.29|1970.29|28
1640911490000|2021-12-31 00:44:50|1990.3|1970.3|1988.74|1968.74|1990.59|1970.59|1988.74|1968.74|24
1640911500000|2021-12-31 00:45:00|1988.75|1968.75|1989.35|1969.35|1989.35|1969.35|1988.03|1968.03|26
1640911510000|2021-12-31 00:45:10|1989.33|1969.33|1990.68|1970.68|1990.68|1970.68|1989.33|1969.33|26
1640911520000|2021-12-31 00:45:20|1990.53|1970.53|1989.27|1969.27|1990.72|1970.72|1989.01|1969.01|27
1640911530000|2021-12-31 00:45:30|1989.32|1969.32|1988.37|1968.37|1989.32|1969.32|1987.88|1967.88|24
1640911540000|2021-12-31 00:45:40|1987.75|1967.75|1989.38|1969.38|1989.38|1969.38|1987.75|1967.75|23
1640911550000|2021-12-31 00:45:50|1989.37|1969.37|1989.49|1969.49|1989.76|1969.76|1989.37|1969.37|28
1640911560000|2021-12-31 00:46:00|1989.5|1969.5|1989.83|1969.83|1989.97|1969.97|1989.5|1969.5|27
1640911570000|2021-12-31 00:46:10|1989.71|1969.71|1991.2|1971.2|1991.2|1971.2|1989.71|1969.71|32
1640911580000|2021-12-31 00:46:20|1991.22|1971.22|1992.39|1972.39|1992.41|1972.41|1991.22|1971.22|25
1640911590000|2021-12-31 00:46:30|1992.36|1972.36|1992.39|1972.39|1992.69|1972.69|1991.73|1971.73|32
1640911600000|2021-12-31 00:46:40|1992.4|1972.4|1992.36|1972.36|1992.41|1972.41|1992.31|1972.31|25
1640911610000|2021-12-31 00:46:50|1992.37|1972.37|1992.02|1972.02|1992.37|1972.37|1992.02|1972.02|17
1640911620000|2021-12-31 00:47:00|1992.31|1972.31|1992.38|1972.38|1992.55|1972.55|1992.21|1972.21|22
1640911630000|2021-12-31 00:47:10|1992.37|1972.37|1992.47|1972.47|1992.48|1972.48|1992.25|1972.25|26
1640911640000|2021-12-31 00:47:20|1992.48|1972.48|1992.43|1972.43|1992.48|1972.48|1992.34|1972.34|18
1640911650000|2021-12-31 00:47:30|1992.38|1972.38|1992.43|1972.43|1992.47|1972.47|1992.37|1972.37|24
1640911660000|2021-12-31 00:47:40|1992.42|1972.42|1992.49|1972.49|1992.55|1972.55|1992.42|1972.42|11
1640911670000|2021-12-31 00:47:50|1992.5|1972.5|1992.49|1972.49|1992.51|1972.51|1992.41|1972.41|16
1640911680000|2021-12-31 00:48:00|1992.5|1972.5|1993.11|1973.11|1993.14|1973.14|1992.45|1972.45|7
1640911690000|2021-12-31 00:48:10|1993.14|1973.14|1993.11|1973.11|1993.14|1973.14|1993.07|1973.07|6
1640911700000|2021-12-31 00:48:20|1993.32|1973.32|1995.32|1975.32|1995.32|1975.32|1993.32|1973.32|22
1640911710000|2021-12-31 00:48:30|1995.82|1975.82|1995.71|1975.71|1996.5|1976.5|1995.71|1975.71|17
1640911720000|2021-12-31 00:48:40|1995.83|1975.83|1996.16|1976.16|1996.5|1976.5|1995.49|1975.49|16
1640911730000|2021-12-31 00:48:50|1996.23|1976.23|1996.74|1976.74|1996.93|1976.93|1996.23|1976.23|8
1640911740000|2021-12-31 00:49:00|1996.93|1976.93|1997.51|1977.51|1997.54|1977.54|1996.93|1976.93|8
1640911750000|2021-12-31 00:49:10|1997.55|1977.55|1998.77|1978.77|1998.77|1978.77|1997.46|1977.46|20
1640911760000|2021-12-31 00:49:20|1998.76|1978.76|2000.69|1980.69|2000.74|1980.74|1998.76|1978.76|25
1640911770000|2021-12-31 00:49:30|2000.7|1980.7|2000.96|1980.96|2001|1981|2000.29|1980.29|22
1640911780000|2021-12-31 00:49:40|2000.97|1980.97|2001.31|1981.31|2001.35|1981.35|2000.97|1980.97|11
1640911790000|2021-12-31 00:49:50|2001.32|1981.32|2001.34|1981.34|2001.4|1981.4|2001.27|1981.27|8
1640911800000|2021-12-31 00:50:00|2001.37|1981.37|2001.13|1981.13|2001.38|1981.38|2001.1|1981.1|11
1640911810000|2021-12-31 00:50:10|2001.28|1981.28|2001.33|1981.33|2001.65|1981.65|2001.13|1981.13|12
1640911820000|2021-12-31 00:50:20|2001.46|1981.46|2001.59|1981.59|2001.64|1981.64|2001.2|1981.2|16
1640911830000|2021-12-31 00:50:30|2001.81|1981.81|2002.85|1982.85|2002.94|1982.94|2001.81|1981.81|15
1640911840000|2021-12-31 00:50:40|2002.88|1982.88|2002.63|1982.63|2002.94|1982.94|2002.63|1982.63|7
1640911850000|2021-12-31 00:50:50|2002.65|1982.65|2002.28|1982.28|2002.65|1982.65|2002.21|1982.21|21
1640911860000|2021-12-31 00:51:00|2002.21|1982.21|2001.47|1981.47|2002.63|1982.63|2001.47|1981.47|22
1640911870000|2021-12-31 00:51:10|2001.48|1981.48|2001.78|1981.78|2002.36|1982.36|2001.42|1981.42|28
1640911880000|2021-12-31 00:51:20|2001.7|1981.7|2002.61|1982.61|2002.61|1982.61|2001.61|1981.61|17
1640911890000|2021-12-31 00:51:30|2003.02|1983.02|2002.44|1982.44|2003.02|1983.02|2002.37|1982.37|17
1640911900000|2021-12-31 00:51:40|2002.45|1982.45|2003.22|1983.22|2003.22|1983.22|2002.37|1982.37|15
1640911910000|2021-12-31 00:51:50|2003.18|1983.18|2002.62|1982.62|2003.22|1983.22|2001.56|1981.56|32
1640911920000|2021-12-31 00:52:00|2002.28|1982.28|2002.05|1982.05|2002.61|1982.61|2002.03|1982.03|30
1640911930000|2021-12-31 00:52:10|2002.06|1982.06|2002.19|1982.19|2002.4|1982.4|2002.03|1982.03|24
1640911940000|2021-12-31 00:52:20|2002.05|1982.05|2002.11|1982.11|2002.19|1982.19|2002.05|1982.05|23
1640911950000|2021-12-31 00:52:30|2002.05|1982.05|2001.38|1981.38|2002.31|1982.31|2001.37|1981.37|14
1640911960000|2021-12-31 00:52:40|2001.43|1981.43|2001.39|1981.39|2001.43|1981.43|2001.36|1981.36|14
1640911970000|2021-12-31 00:52:50|2001.4|1981.4|2001.35|1981.35|2001.44|1981.44|2001.35|1981.35|12
1640911980000|2021-12-31 00:53:00|2001.38|1981.38|2001.72|1981.72|2001.72|1981.72|2001.15|1981.15|23
1640911990000|2021-12-31 00:53:10|2001.71|1981.71|2002.56|1982.56|2002.65|1982.65|2001.71|1981.71|20
1640912000000|2021-12-31 00:53:20|2002.57|1982.57|2005.51|1985.51|2005.51|1985.51|2002.49|1982.49|32
1640912010000|2021-12-31 00:53:30|2005.81|1985.81|2006.43|1986.43|2006.91|1986.91|2005.81|1985.81|28
1640912020000|2021-12-31 00:53:40|2006.33|1986.33|2006.43|1986.43|2006.47|1986.47|2006.33|1986.33|15
1640912030000|2021-12-31 00:53:50|2006.4|1986.4|2006.99|1986.99|2006.99|1986.99|2006.38|1986.38|13
1640912040000|2021-12-31 00:54:00|2007.22|1987.22|2005.63|1985.63|2007.24|1987.24|2005.6|1985.6|22
1640912050000|2021-12-31 00:54:10|2005.66|1985.66|2006.04|1986.04|2006.17|1986.17|2005.66|1985.66|23
1640912060000|2021-12-31 00:54:20|2005.93|1985.93|2006.48|1986.48|2006.83|1986.83|2005.93|1985.93|29
1640912070000|2021-12-31 00:54:30|2006.49|1986.49|2008.07|1988.07|2008.16|1988.16|2006.27|1986.27|25
1640912080000|2021-12-31 00:54:40|2008.17|1988.17|2008.32|1988.32|2008.33|1988.33|2008.17|1988.17|6
1640912090000|2021-12-31 00:54:50|2008.33|1988.33|2008.56|1988.56|2008.74|1988.74|2008.32|1988.32|8
1640912100000|2021-12-31 00:55:00|2008.57|1988.57|2009.03|1989.03|2009.11|1989.11|2008.5|1988.5|9
1640912110000|2021-12-31 00:55:10|2008.84|1988.84|2008.21|1988.21|2009.26|1989.26|2007.91|1987.91|17
1640912120000|2021-12-31 00:55:20|2008.17|1988.17|2007.12|1987.12|2008.48|1988.48|2007.12|1987.12|14
1640912130000|2021-12-31 00:55:30|2007.26|1987.26|2005.46|1985.46|2007.27|1987.27|2005.32|1985.32|32
1640912140000|2021-12-31 00:55:40|2005.53|1985.53|2005.49|1985.49|2005.53|1985.53|2005.27|1985.27|20
1640912150000|2021-12-31 00:55:50|2005.77|1985.77|2005.91|1985.91|2005.91|1985.91|2005.46|1985.46|13
1640912160000|2021-12-31 00:56:00|2005.89|1985.89|2007.18|1987.18|2007.24|1987.24|2005.89|1985.89|19
1640912170000|2021-12-31 00:56:10|2006.99|1986.99|2008|1988|2008.23|1988.23|2006.99|1986.99|15
1640912180000|2021-12-31 00:56:20|2008.07|1988.07|2008.28|1988.28|2008.28|1988.28|2007.98|1987.98|16
1640912190000|2021-12-31 00:56:30|2008.23|1988.23|2008.52|1988.52|2008.52|1988.52|2008.2|1988.2|18
1640912200000|2021-12-31 00:56:40|2009.05|1989.05|2008.73|1988.73|2009.05|1989.05|2008.26|1988.26|23
1640912210000|2021-12-31 00:56:50|2008.68|1988.68|2007.42|1987.42|2008.68|1988.68|2006.93|1986.93|30
1640912220000|2021-12-31 00:57:00|2007.48|1987.48|2006.85|1986.85|2007.49|1987.49|2006.85|1986.85|25
1640912230000|2021-12-31 00:57:10|2006.8|1986.8|2004.35|1984.35|2006.8|1986.8|2004.35|1984.35|24
1640912240000|2021-12-31 00:57:20|2004.37|1984.37|2003.01|1983.01|2005.66|1985.66|2002.46|1982.46|23
1640912250000|2021-12-31 00:57:30|2003.07|1983.07|2002.7|1982.7|2003.23|1983.23|2002.64|1982.64|26
1640912260000|2021-12-31 00:57:40|2002.59|1982.59|2002.55|1982.55|2002.67|1982.67|2002.43|1982.43|18
1640912270000|2021-12-31 00:57:50|2002.54|1982.54|2003.16|1983.16|2003.19|1983.19|2002.51|1982.51|24
1640912280000|2021-12-31 00:58:00|2003.17|1983.17|2002.66|1982.66|2003.48|1983.48|2002.47|1982.47|19
1640912290000|2021-12-31 00:58:10|2002.63|1982.63|2000.45|1980.45|2002.7|1982.7|2000.45|1980.45|31
1640912300000|2021-12-31 00:58:20|2000|1980|1999.01|1979.01|2000|1980|1998.38|1978.38|33
1640912310000|2021-12-31 00:58:30|1999|1979|1996.73|1976.73|1999.54|1979.54|1996.7|1976.7|31
1640912320000|2021-12-31 00:58:40|1996.64|1976.64|1997.2|1977.2|1997.27|1977.27|1996.62|1976.62|26
1640912330000|2021-12-31 00:58:50|1997.18|1977.18|1996.99|1976.99|1997.33|1977.33|1996.65|1976.65|27
1640912340000|2021-12-31 00:59:00|1997.07|1977.07|1995.85|1975.85|1997.39|1977.39|1995.77|1975.77|27
1640912350000|2021-12-31 00:59:10|1995.93|1975.93|1994.78|1974.78|1995.93|1975.93|1994.15|1974.15|22
1640912360000|2021-12-31 00:59:20|1994.79|1974.79|1994.88|1974.88|1995.32|1975.32|1994.78|1974.78|18
1640912370000|2021-12-31 00:59:30|1994.91|1974.91|1995.06|1975.06|1995.59|1975.59|1994.85|1974.85|25
1640912380000|2021-12-31 00:59:40|1994.88|1974.88|1994.61|1974.61|1994.88|1974.88|1994.49|1974.49|20
1640912390000|2021-12-31 00:59:50|1994.6|1974.6|1994.6|1974.6|1994.71|1974.71|1994.56|1974.56|24
1640912400000|2021-12-31 01:00:00|1994.58|1974.58|1994.96|1974.96|1995.27|1975.27|1994.29|1974.29|38
1640912410000|2021-12-31 01:00:10|1994.97|1974.97|1997.62|1977.62|1997.62|1977.62|1994.63|1974.63|23
1640912420000|2021-12-31 01:00:20|1997.94|1977.94|2000.51|1980.51|2000.54|1980.54|1997.94|1977.94|33
1640912430000|2021-12-31 01:00:30|2000.4|1980.4|1998.45|1978.45|2000.4|1980.4|1998.45|1978.45|29
1640912440000|2021-12-31 01:00:40|1998.46|1978.46|2000.72|1980.72|2000.72|1980.72|1998.45|1978.45|21
1640912450000|2021-12-31 01:00:50|2000.71|1980.71|2001.41|1981.41|2001.45|1981.45|2000.45|1980.45|30
1640912460000|2021-12-31 01:01:00|2001.29|1981.29|1997.68|1977.68|2001.46|1981.46|1997.5|1977.5|30
1640912470000|2021-12-31 01:01:10|1997.69|1977.69|1997.42|1977.42|1998.13|1978.13|1997.4|1977.4|19
1640912480000|2021-12-31 01:01:20|1997.49|1977.49|1995.55|1975.55|1997.49|1977.49|1995.55|1975.55|15
1640912490000|2021-12-31 01:01:30|1995.57|1975.57|1993.68|1973.68|1995.57|1975.57|1993.68|1973.68|17
1640912500000|2021-12-31 01:01:40|1993.73|1973.73|1992.99|1972.99|1993.73|1973.73|1992.91|1972.91|16
1640912510000|2021-12-31 01:01:50|1991.43|1971.43|1991.45|1971.45|1991.54|1971.54|1991.39|1971.39|16
1640912520000|2021-12-31 01:02:00|1991.23|1971.23|1991.26|1971.26|1991.37|1971.37|1990.74|1970.74|19
1640912530000|2021-12-31 01:02:10|1991.23|1971.23|1992.41|1972.41|1992.44|1972.44|1991.23|1971.23|26
1640912540000|2021-12-31 01:02:20|1992.44|1972.44|1991.58|1971.58|1992.46|1972.46|1991.51|1971.51|24
1640912550000|2021-12-31 01:02:30|1991.6|1971.6|1991.36|1971.36|1991.6|1971.6|1991.36|1971.36|16
1640912560000|2021-12-31 01:02:40|1991.25|1971.25|1991.59|1971.59|1991.6|1971.6|1990.86|1970.86|23
1640912570000|2021-12-31 01:02:50|1991.58|1971.58|1992.01|1972.01|1992.01|1972.01|1991.44|1971.44|16
1640912580000|2021-12-31 01:03:00|1992.11|1972.11|1993.64|1973.64|1993.87|1973.87|1992.11|1972.11|20
1640912590000|2021-12-31 01:03:10|1993.62|1973.62|1993.44|1973.44|1993.62|1973.62|1993.32|1973.32|27
1640912600000|2021-12-31 01:03:20|1993.47|1973.47|1993.51|1973.51|1994.18|1974.18|1993.46|1973.46|30
1640912610000|2021-12-31 01:03:30|1993.52|1973.52|1994.52|1974.52|1994.52|1974.52|1993.49|1973.49|18
1640912620000|2021-12-31 01:03:40|1994.39|1974.39|1995.22|1975.22|1995.31|1975.31|1994.39|1974.39|22
1640912630000|2021-12-31 01:03:50|1995.24|1975.24|1995.36|1975.36|1995.37|1975.37|1995.24|1975.24|8
1640912640000|2021-12-31 01:04:00|1995.37|1975.37|1994.94|1974.94|1995.38|1975.38|1994.89|1974.89|11
1640912650000|2021-12-31 01:04:10|1994.96|1974.96|1995.53|1975.53|1995.54|1975.54|1994.96|1974.96|19
1640912660000|2021-12-31 01:04:20|1995.47|1975.47|1995.47|1975.47|1995.47|1975.47|1995.47|1975.47|1
1640912670000|2021-12-31 01:04:30|1995.36|1975.36|1995.51|1975.51|1995.51|1975.51|1995.29|1975.29|5
1640912680000|2021-12-31 01:04:40|1995.62|1975.62|1995.5|1975.5|1995.62|1975.62|1995.3|1975.3|8
1640912690000|2021-12-31 01:04:50|1995.47|1975.47|1994.07|1974.07|1995.47|1975.47|1993.62|1973.62|20
1640912700000|2021-12-31 01:05:00|1993.88|1973.88|1993.91|1973.91|1994.35|1974.35|1993.72|1973.72|19
1640912710000|2021-12-31 01:05:10|1993.92|1973.92|1994.08|1974.08|1994.15|1974.15|1993.82|1973.82|28
1640912720000|2021-12-31 01:05:20|1994.18|1974.18|1994.44|1974.44|1994.61|1974.61|1994.17|1974.17|27
1640912730000|2021-12-31 01:05:30|1994.45|1974.45|1994.54|1974.54|1994.54|1974.54|1994.3|1974.3|14
1640912740000|2021-12-31 01:05:40|1994.61|1974.61|1994.43|1974.43|1994.61|1974.61|1994.41|1974.41|23
1640912750000|2021-12-31 01:05:50|1994.48|1974.48|1994.42|1974.42|1994.5|1974.5|1994.13|1974.13|18
1640912760000|2021-12-31 01:06:00|1994.36|1974.36|1992.82|1972.82|1994.51|1974.51|1992.82|1972.82|26
1640912770000|2021-12-31 01:06:10|1992.73|1972.73|1992.29|1972.29|1992.97|1972.97|1992.25|1972.25|15
1640912780000|2021-12-31 01:06:20|1992.25|1972.25|1992.67|1972.67|1992.67|1972.67|1992.15|1972.15|18
1640912790000|2021-12-31 01:06:30|1992.64|1972.64|1991.74|1971.74|1992.64|1972.64|1991.74|1971.74|14
1640912800000|2021-12-31 01:06:40|1991.64|1971.64|1991.6|1971.6|1991.72|1971.72|1991.57|1971.57|5
1640912810000|2021-12-31 01:06:50|1991.67|1971.67|1991.17|1971.17|1991.79|1971.79|1991.17|1971.17|18
1640912820000|2021-12-31 01:07:00|1991.08|1971.08|1990.88|1970.88|1991.26|1971.26|1990.84|1970.84|10
1640912830000|2021-12-31 01:07:10|1990.83|1970.83|1990.58|1970.58|1990.91|1970.91|1990.58|1970.58|9
1640912840000|2021-12-31 01:07:20|1990.61|1970.61|1988.37|1968.37|1990.61|1970.61|1988.37|1968.37|21
1640912850000|2021-12-31 01:07:30|1988.36|1968.36|1986.75|1966.75|1988.36|1968.36|1986.75|1966.75|17
1640912860000|2021-12-31 01:07:40|1986.66|1966.66|1987.6|1967.6|1987.9|1967.9|1985.25|1965.25|35
1640912870000|2021-12-31 01:07:50|1987.63|1967.63|1986.72|1966.72|1987.63|1967.63|1986.58|1966.58|25
1640912880000|2021-12-31 01:08:00|1986.82|1966.82|1986.88|1966.88|1987.15|1967.15|1986.55|1966.55|28
1640912890000|2021-12-31 01:08:10|1986.91|1966.91|1986.97|1966.97|1987.04|1967.04|1986.85|1966.85|26
1640912900000|2021-12-31 01:08:20|1986.83|1966.83|1986.46|1966.46|1986.94|1966.94|1986.46|1966.46|15
1640912910000|2021-12-31 01:08:30|1986.11|1966.11|1983.67|1963.67|1986.18|1966.18|1983.67|1963.67|21
1640912920000|2021-12-31 01:08:40|1983.51|1963.51|1983.32|1963.32|1983.62|1963.62|1982.05|1962.05|31
1640912930000|2021-12-31 01:08:50|1983.4|1963.4|1985.51|1965.51|1985.58|1965.58|1983.4|1963.4|31
1640912940000|2021-12-31 01:09:00|1985.52|1965.52|1984.8|1964.8|1985.73|1965.73|1984.8|1964.8|27
1640912950000|2021-12-31 01:09:10|1985.03|1965.03|1984.8|1964.8|1985.04|1965.04|1984.61|1964.61|18
1640912960000|2021-12-31 01:09:20|1984.84|1964.84|1984.08|1964.08|1984.91|1964.91|1984.01|1964.01|16
1640912970000|2021-12-31 01:09:30|1984.11|1964.11|1984.17|1964.17|1985.33|1965.33|1984.08|1964.08|26
1640912980000|2021-12-31 01:09:40|1984.2|1964.2|1984.41|1964.41|1984.62|1964.62|1984.03|1964.03|13
1640912990000|2021-12-31 01:09:50|1984.52|1964.52|1982.91|1962.91|1984.53|1964.53|1982.91|1962.91|14
1640913000000|2021-12-31 01:10:00|1982.83|1962.83|1981.85|1961.85|1982.83|1962.83|1981.85|1961.85|8
1640913010000|2021-12-31 01:10:10|1981.97|1961.97|1982.55|1962.55|1982.71|1962.71|1981.79|1961.79|21
1640913020000|2021-12-31 01:10:20|1982.76|1962.76|1982.97|1962.97|1983.07|1963.07|1982.76|1962.76|16
1640913030000|2021-12-31 01:10:30|1982.93|1962.93|1981.9|1961.9|1983.05|1963.05|1981.9|1961.9|16
1640913040000|2021-12-31 01:10:40|1982.46|1962.46|1981.57|1961.57|1982.46|1962.46|1981.28|1961.28|22
1640913050000|2021-12-31 01:10:50|1981.5|1961.5|1981.37|1961.37|1981.74|1961.74|1981.37|1961.37|8
1640913060000|2021-12-31 01:11:00|1981.24|1961.24|1979.54|1959.54|1981.53|1961.53|1978.95|1958.95|33
1640913070000|2021-12-31 01:11:10|1979.62|1959.62|1980.95|1960.95|1980.95|1960.95|1979.5|1959.5|34
1640913080000|2021-12-31 01:11:20|1981.02|1961.02|1980.66|1960.66|1981.02|1961.02|1980.49|1960.49|31
1640913090000|2021-12-31 01:11:30|1980.67|1960.67|1979.88|1959.88|1980.78|1960.78|1979.88|1959.88|34
1640913100000|2021-12-31 01:11:40|1979.61|1959.61|1979.39|1959.39|1980.11|1960.11|1978.93|1958.93|27
1640913110000|2021-12-31 01:11:50|1979.51|1959.51|1982.27|1962.27|1982.3|1962.3|1979.39|1959.39|27
1640913120000|2021-12-31 01:12:00|1982.24|1962.24|1984.04|1964.04|1984.04|1964.04|1981.99|1961.99|18
1640913130000|2021-12-31 01:12:10|1983.82|1963.82|1981.91|1961.91|1984|1964|1981.91|1961.91|14
1640913140000|2021-12-31 01:12:20|1981.95|1961.95|1981.94|1961.94|1982.1|1962.1|1981.91|1961.91|7
1640913150000|2021-12-31 01:12:30|1981.97|1961.97|1985.68|1965.68|1985.92|1965.92|1981.97|1961.97|19
1640913160000|2021-12-31 01:12:40|1985.65|1965.65|1988.37|1968.37|1988.92|1968.92|1985.14|1965.14|27
1640913170000|2021-12-31 01:12:50|1988.38|1968.38|1987.32|1967.32|1988.49|1968.49|1986.87|1966.87|25
1640913180000|2021-12-31 01:13:00|1987.24|1967.24|1984.1|1964.1|1987.24|1967.24|1984.1|1964.1|32
1640913190000|2021-12-31 01:13:10|1984.15|1964.15|1984.19|1964.19|1984.22|1964.22|1983.33|1963.33|30
1640913200000|2021-12-31 01:13:20|1984.17|1964.17|1984.84|1964.84|1985.63|1965.63|1984.17|1964.17|30
1640913210000|2021-12-31 01:13:30|1984.95|1964.95|1984.77|1964.77|1985.28|1965.28|1984.5|1964.5|21
1640913220000|2021-12-31 01:13:40|1984.93|1964.93|1985.46|1965.46|1985.55|1965.55|1984.77|1964.77|20
1640913230000|2021-12-31 01:13:50|1985.45|1965.45|1986.55|1966.55|1987.18|1967.18|1985.45|1965.45|32
1640913240000|2021-12-31 01:14:00|1986.48|1966.48|1986.66|1966.66|1986.93|1966.93|1985.81|1965.81|27
1640913250000|2021-12-31 01:14:10|1986.68|1966.68|1986.76|1966.76|1987.16|1967.16|1986.56|1966.56|30
1640913260000|2021-12-31 01:14:20|1986.79|1966.79|1988.09|1968.09|1988.21|1968.21|1986.79|1966.79|27
1640913270000|2021-12-31 01:14:30|1988.14|1968.14|1990.34|1970.34|1990.38|1970.38|1987.6|1967.6|25
1640913280000|2021-12-31 01:14:40|1990.32|1970.32|1990.19|1970.19|1990.68|1970.68|1990.15|1970.15|19
1640913290000|2021-12-31 01:14:50|1990.09|1970.09|1990.44|1970.44|1990.46|1970.46|1990|1970|22
1640913300000|2021-12-31 01:15:00|1990.57|1970.57|1988.61|1968.61|1990.57|1970.57|1988.61|1968.61|24
1640913310000|2021-12-31 01:15:10|1988.65|1968.65|1989.34|1969.34|1989.36|1969.36|1988.51|1968.51|16
1640913320000|2021-12-31 01:15:20|1989.38|1969.38|1991.64|1971.64|1991.64|1971.64|1989.31|1969.31|29
1640913330000|2021-12-31 01:15:30|1991.5|1971.5|1991.5|1971.5|1991.75|1971.75|1991.5|1971.5|4
1640913340000|2021-12-31 01:15:40|1991.75|1971.75|1991.51|1971.51|1992.23|1972.23|1991.5|1971.5|11
1640913350000|2021-12-31 01:15:50|1991.38|1971.38|1991.26|1971.26|1991.69|1971.69|1991.26|1971.26|14
1640913360000|2021-12-31 01:16:00|1991.91|1971.91|1993.03|1973.03|1993.06|1973.06|1991.91|1971.91|12
1640913370000|2021-12-31 01:16:10|1993.05|1973.05|1993.44|1973.44|1993.44|1973.44|1992.85|1972.85|22
1640913380000|2021-12-31 01:16:20|1993.45|1973.45|1994.3|1974.3|1994.49|1974.49|1993.45|1973.45|18
1640913390000|2021-12-31 01:16:30|1994.38|1974.38|1994.24|1974.24|1994.54|1974.54|1993.87|1973.87|33
1640913400000|2021-12-31 01:16:40|1994.25|1974.25|1993.47|1973.47|1994.83|1974.83|1993.47|1973.47|22
1640913410000|2021-12-31 01:16:50|1993.41|1973.41|1994.38|1974.38|1994.39|1974.39|1993.41|1973.41|29
1640913420000|2021-12-31 01:17:00|1994.43|1974.43|1994.61|1974.61|1994.62|1974.62|1994.43|1974.43|17
1640913430000|2021-12-31 01:17:10|1994.63|1974.63|1995.53|1975.53|1995.55|1975.55|1994.59|1974.59|10
1640913440000|2021-12-31 01:17:20|1995.55|1975.55|1994.86|1974.86|1995.6|1975.6|1994.85|1974.85|9
1640913450000|2021-12-31 01:17:30|1994.7|1974.7|1998.17|1978.17|1998.17|1978.17|1994.7|1974.7|20
1640913460000|2021-12-31 01:17:40|1998.23|1978.23|1997.98|1977.98|1998.8|1978.8|1997.98|1977.98|30
1640913470000|2021-12-31 01:17:50|1997.97|1977.97|1998.11|1978.11|1998.11|1978.11|1997.97|1977.97|21
1640913480000|2021-12-31 01:18:00|1998.08|1978.08|1998.68|1978.68|1998.68|1978.68|1998.04|1978.04|30
1640913490000|2021-12-31 01:18:10|1998.69|1978.69|1998.6|1978.6|1998.7|1978.7|1998.6|1978.6|3
1640913500000|2021-12-31 01:18:20|1998.48|1978.48|1999.36|1979.36|1999.36|1979.36|1998.15|1978.15|30
1640913510000|2021-12-31 01:18:30|1999.35|1979.35|1999.44|1979.44|1999.47|1979.47|1999.21|1979.21|18
1640913520000|2021-12-31 01:18:40|1999.34|1979.34|1998.76|1978.76|1999.46|1979.46|1998.76|1978.76|19
1640913530000|2021-12-31 01:18:50|1998.77|1978.77|1999.46|1979.46|1999.46|1979.46|1998.58|1978.58|21
1640913540000|2021-12-31 01:19:00|1999.79|1979.79|2000.5|1980.5|2000.86|1980.86|1999.59|1979.59|26
1640913550000|2021-12-31 01:19:10|1999.95|1979.95|2000.78|1980.78|2000.96|1980.96|1999.95|1979.95|16
1640913560000|2021-12-31 01:19:20|2000.81|1980.81|2001.2|1981.2|2001.2|1981.2|2000.4|1980.4|14
1640913570000|2021-12-31 01:19:30|2001.07|1981.07|2001.28|1981.28|2001.29|1981.29|2001.07|1981.07|9
1640913580000|2021-12-31 01:19:40|2001.26|1981.26|2002.12|1982.12|2002.12|1982.12|2001.25|1981.25|12
1640913590000|2021-12-31 01:19:50|2001.98|1981.98|2002.91|1982.91|2002.91|1982.91|2001.69|1981.69|10
1640913600000|2021-12-31 01:20:00|2003.07|1983.07|2001.64|1981.64|2003.07|1983.07|2001.49|1981.49|18
1640913610000|2021-12-31 01:20:10|2001.31|1981.31|2001.24|1981.24|2001.43|1981.43|2001.12|1981.12|19
1640913620000|2021-12-31 01:20:20|2001.25|1981.25|2002.42|1982.42|2002.54|1982.54|2001.25|1981.25|16
1640913630000|2021-12-31 01:20:30|2002.26|1982.26|2003.28|1983.28|2003.35|1983.35|2002.26|1982.26|19
1640913640000|2021-12-31 01:20:40|2003.27|1983.27|2002.67|1982.67|2003.27|1983.27|2002.67|1982.67|9
1640913650000|2021-12-31 01:20:50|2002.71|1982.71|2003.11|1983.11|2003.11|1983.11|2002.52|1982.52|15
1640913660000|2021-12-31 01:21:00|2003.09|1983.09|2003.35|1983.35|2003.89|1983.89|2002.46|1982.46|18
1640913670000|2021-12-31 01:21:10|2003.5|1983.5|2004.45|1984.45|2004.45|1984.45|2003.37|1983.37|17
1640913680000|2021-12-31 01:21:20|2004.5|1984.5|2004.54|1984.54|2004.54|1984.54|2003.8|1983.8|8
1640913690000|2021-12-31 01:21:30|2004.5|1984.5|2004.31|1984.31|2004.5|1984.5|2004.2|1984.2|10
1640913700000|2021-12-31 01:21:40|2004.37|1984.37|2005.31|1985.31|2005.31|1985.31|2004.36|1984.36|12
1640913710000|2021-12-31 01:21:50|2005.23|1985.23|2005.47|1985.47|2005.47|1985.47|2005|1985|7
1640913720000|2021-12-31 01:22:00|2005.44|1985.44|2004.9|1984.9|2005.5|1985.5|2004.6|1984.6|12
1640913730000|2021-12-31 01:22:10|2005.07|1985.07|2006.21|1986.21|2007.05|1987.05|2005.07|1985.07|30
1640913740000|2021-12-31 01:22:20|2006.13|1986.13|2006.3|1986.3|2006.3|1986.3|2005.6|1985.6|15
1640913750000|2021-12-31 01:22:30|2005.64|1985.64|2004.71|1984.71|2005.98|1985.98|2004.71|1984.71|26
1640913760000|2021-12-31 01:22:40|2004.73|1984.73|2006.5|1986.5|2006.5|1986.5|2004.57|1984.57|29
1640913770000|2021-12-31 01:22:50|2006.28|1986.28|2008.45|1988.45|2008.74|1988.74|2006.24|1986.24|21
1640913780000|2021-12-31 01:23:00|2008.72|1988.72|2007.63|1987.63|2008.84|1988.84|2007.5|1987.5|28
1640913790000|2021-12-31 01:23:10|2007.71|1987.71|2007.22|1987.22|2007.96|1987.96|2006.67|1986.67|19
1640913800000|2021-12-31 01:23:20|2007.21|1987.21|2007.34|1987.34|2007.35|1987.35|2006.69|1986.69|15
1640913810000|2021-12-31 01:23:30|2007.47|1987.47|2006.54|1986.54|2007.65|1987.65|2006.54|1986.54|13
1640913820000|2021-12-31 01:23:40|2006.68|1986.68|2007.44|1987.44|2007.5|1987.5|2006.46|1986.46|28
1640913830000|2021-12-31 01:23:50|2007.3|1987.3|2007.05|1987.05|2007.54|1987.54|2006.59|1986.59|26
1640913840000|2021-12-31 01:24:00|2007.17|1987.17|2008.4|1988.4|2008.4|1988.4|2006.95|1986.95|28
1640913850000|2021-12-31 01:24:10|2008.36|1988.36|2008.65|1988.65|2008.97|1988.97|2008.36|1988.36|21
1640913860000|2021-12-31 01:24:20|2008.62|1988.62|2009.14|1989.14|2009.14|1989.14|2008.62|1988.62|13
1640913870000|2021-12-31 01:24:30|2009.13|1989.13|2010.26|1990.26|2010.75|1990.75|2009.13|1989.13|34
1640913880000|2021-12-31 01:24:40|2010.27|1990.27|2010.27|1990.27|2010.34|1990.34|2009.4|1989.4|31
1640913890000|2021-12-31 01:24:50|2010.21|1990.21|2010.8|1990.8|2011.1|1991.1|2010.21|1990.21|30
1640913900000|2021-12-31 01:25:00|2011.11|1991.11|2011.94|1991.94|2012.31|1992.31|2011.11|1991.11|29
1640913910000|2021-12-31 01:25:10|2012.01|1992.01|2011.59|1991.59|2012.01|1992.01|2011.59|1991.59|10
1640913920000|2021-12-31 01:25:20|2011.5|1991.5|2010.84|1990.84|2011.54|1991.54|2010.79|1990.79|26
1640913930000|2021-12-31 01:25:30|2010.86|1990.86|2009.77|1989.77|2010.86|1990.86|2009.55|1989.55|23
1640913940000|2021-12-31 01:25:40|2009.55|1989.55|2009.05|1989.05|2009.77|1989.77|2009.05|1989.05|15
1640913950000|2021-12-31 01:25:50|2009.02|1989.02|2009.46|1989.46|2009.46|1989.46|2008.95|1988.95|9
1640913960000|2021-12-31 01:26:00|2009.52|1989.52|2009.21|1989.21|2009.52|1989.52|2009.11|1989.11|6
1640913970000|2021-12-31 01:26:10|2009.59|1989.59|2009.32|1989.32|2009.67|1989.67|2008.96|1988.96|11
1640913980000|2021-12-31 01:26:20|2009.28|1989.28|2008.8|1988.8|2009.6|1989.6|2008.8|1988.8|29
1640913990000|2021-12-31 01:26:30|2008.7|1988.7|2008.99|1988.99|2009.07|1989.07|2008.68|1988.68|24
1640914000000|2021-12-31 01:26:40|2009.01|1989.01|2008.29|1988.29|2009.01|1989.01|2008.28|1988.28|31
1640914010000|2021-12-31 01:26:50|2008.14|1988.14|2008.37|1988.37|2008.39|1988.39|2007.7|1987.7|20
1640914020000|2021-12-31 01:27:00|2008.4|1988.4|2008.47|1988.47|2008.51|1988.51|2008.38|1988.38|31
1640914030000|2021-12-31 01:27:10|2008.44|1988.44|2008.45|1988.45|2008.52|1988.52|2008.42|1988.42|13
1640914040000|2021-12-31 01:27:20|2008.46|1988.46|2008.38|1988.38|2008.46|1988.46|2008.37|1988.37|14
1640914050000|2021-12-31 01:27:30|2008.36|1988.36|2005.67|1985.67|2008.45|1988.45|2005.52|1985.52|26
1640914060000|2021-12-31 01:27:40|2006.13|1986.13|2004.71|1984.71|2006.13|1986.13|2004.6|1984.6|25
1640914070000|2021-12-31 01:27:50|2004.68|1984.68|2006.08|1986.08|2006.12|1986.12|2004.68|1984.68|28
1640914080000|2021-12-31 01:28:00|2006|1986|2005.46|1985.46|2006.03|1986.03|2005.31|1985.31|20
1640914090000|2021-12-31 01:28:10|2005.32|1985.32|2004.39|1984.39|2005.67|1985.67|2004.23|1984.23|21
1640914100000|2021-12-31 01:28:20|2004.52|1984.52|2001.97|1981.97|2004.57|1984.57|2001.97|1981.97|31
1640914110000|2021-12-31 01:28:30|2001.95|1981.95|2001.26|1981.26|2001.95|1981.95|2000.95|1980.95|17
1640914120000|2021-12-31 01:28:40|2001.25|1981.25|2003.35|1983.35|2003.57|1983.57|2001.25|1981.25|31
1640914130000|2021-12-31 01:28:50|2003.34|1983.34|2000.49|1980.49|2003.4|1983.4|1999.82|1979.82|29
1640914140000|2021-12-31 01:29:00|2000.5|1980.5|1999.62|1979.62|2000.52|1980.52|1999.43|1979.43|20
1640914150000|2021-12-31 01:29:10|1999.59|1979.59|1999.04|1979.04|1999.69|1979.69|1998.99|1978.99|16
1640914160000|2021-12-31 01:29:20|1999.1|1979.1|2002.57|1982.57|2003.13|1983.13|1999.09|1979.09|24
1640914170000|2021-12-31 01:29:30|2002.55|1982.55|2002.58|1982.58|2002.87|1982.87|2002.37|1982.37|29
1640914180000|2021-12-31 01:29:40|2002.56|1982.56|2002.33|1982.33|2002.63|1982.63|2002.28|1982.28|29
1640914190000|2021-12-31 01:29:50|2002.35|1982.35|2001.57|1981.57|2002.38|1982.38|2001.51|1981.51|20
1640914200000|2021-12-31 01:30:00|2001.55|1981.55|1999.77|1979.77|2001.55|1981.55|1999.77|1979.77|33
1640914210000|2021-12-31 01:30:10|1999.78|1979.78|1997.32|1977.32|1999.78|1979.78|1997.32|1977.32|29
1640914220000|2021-12-31 01:30:20|1997.29|1977.29|1997.47|1977.47|1998.2|1978.2|1997.16|1977.16|38
1640914230000|2021-12-31 01:30:30|1997.48|1977.48|1997.89|1977.89|1998.42|1978.42|1997.48|1977.48|26
1640914240000|2021-12-31 01:30:40|1997.92|1977.92|1997.83|1977.83|1998.03|1978.03|1997.81|1977.81|15
1640914250000|2021-12-31 01:30:50|1998|1978|1998.77|1978.77|1999.44|1979.44|1998|1978|17
1640914260000|2021-12-31 01:31:00|1998.87|1978.87|1999.3|1979.3|1999.43|1979.43|1998.47|1978.47|27
1640914270000|2021-12-31 01:31:10|1999.31|1979.31|1999.48|1979.48|1999.73|1979.73|1999.21|1979.21|30
1640914280000|2021-12-31 01:31:20|1999.56|1979.56|2001.68|1981.68|2001.75|1981.75|1999.51|1979.51|29
1640914290000|2021-12-31 01:31:30|2001.67|1981.67|2003.4|1983.4|2004.57|1984.57|2001.66|1981.66|32
1640914300000|2021-12-31 01:31:40|2003.73|1983.73|2004.23|1984.23|2004.58|1984.58|2003.41|1983.41|32
1640914310000|2021-12-31 01:31:50|2004.14|1984.14|2004.57|1984.57|2004.76|1984.76|2004.09|1984.09|20
1640914320000|2021-12-31 01:32:00|2004.55|1984.55|2005.15|1985.15|2005.21|1985.21|2004.07|1984.07|26
1640914330000|2021-12-31 01:32:10|2005.07|1985.07|2006.66|1986.66|2006.66|1986.66|2005.04|1985.04|19
1640914340000|2021-12-31 01:32:20|2006.76|1986.76|2005.97|1985.97|2006.78|1986.78|2005.72|1985.72|25
1640914350000|2021-12-31 01:32:30|2006.01|1986.01|2010.09|1990.09|2010.35|1990.35|2006.01|1986.01|37
1640914360000|2021-12-31 01:32:40|2010.05|1990.05|2012.71|1992.71|2013.4|1993.4|2009.06|1989.06|37
1640914370000|2021-12-31 01:32:50|2012.95|1992.95|2011.26|1991.26|2012.95|1992.95|2010.83|1990.83|33
1640914380000|2021-12-31 01:33:00|2011.34|1991.34|2009.77|1989.77|2011.34|1991.34|2009.73|1989.73|26
1640914390000|2021-12-31 01:33:10|2009.75|1989.75|2008.47|1988.47|2010.34|1990.34|2007.41|1987.41|32
1640914400000|2021-12-31 01:33:20|2008.3|1988.3|2007.67|1987.67|2008.58|1988.58|2007.01|1987.01|27
1640914410000|2021-12-31 01:33:30|2007.69|1987.69|2007.51|1987.51|2007.72|1987.72|2007.08|1987.08|15
1640914420000|2021-12-31 01:33:40|2007.52|1987.52|2009.62|1989.62|2009.63|1989.63|2007.47|1987.47|26
1640914430000|2021-12-31 01:33:50|2009.61|1989.61|2009.4|1989.4|2009.96|1989.96|2009.36|1989.36|26
1640914440000|2021-12-31 01:34:00|2009.52|1989.52|2009.33|1989.33|2009.79|1989.79|2008.67|1988.67|34
1640914450000|2021-12-31 01:34:10|2009.36|1989.36|2009.91|1989.91|2009.91|1989.91|2009.33|1989.33|22
1640914460000|2021-12-31 01:34:20|2009.83|1989.83|2009.51|1989.51|2009.83|1989.83|2009.41|1989.41|36
1640914470000|2021-12-31 01:34:30|2009.46|1989.46|2009.17|1989.17|2009.46|1989.46|2008.74|1988.74|17
1640914480000|2021-12-31 01:34:40|2009.1|1989.1|2008.52|1988.52|2009.27|1989.27|2008.32|1988.32|15
1640914490000|2021-12-31 01:34:50|2008.51|1988.51|2007.48|1987.48|2008.51|1988.51|2007.17|1987.17|22
1640914500000|2021-12-31 01:35:00|2007.44|1987.44|2010.22|1990.22|2010.22|1990.22|2007.44|1987.44|34
1640914510000|2021-12-31 01:35:10|2010.21|1990.21|2011.14|1991.14|2011.14|1991.14|2009.56|1989.56|33
1640914520000|2021-12-31 01:35:20|2011.15|1991.15|2010.37|1990.37|2011.18|1991.18|2010.27|1990.27|22
1640914530000|2021-12-31 01:35:30|2010.33|1990.33|2011.05|1991.05|2011.05|1991.05|2010.28|1990.28|26
1640914540000|2021-12-31 01:35:40|2011.07|1991.07|2008.58|1988.58|2011.2|1991.2|2008.58|1988.58|24
1640914550000|2021-12-31 01:35:50|2008.56|1988.56|2008.06|1988.06|2008.56|1988.56|2008.06|1988.06|15
1640914560000|2021-12-31 01:36:00|2008.12|1988.12|2009.08|1989.08|2009.19|1989.19|2008.02|1988.02|29
1640914570000|2021-12-31 01:36:10|2009.05|1989.05|2008.72|1988.72|2009.28|1989.28|2008.72|1988.72|25
1640914580000|2021-12-31 01:36:20|2008.76|1988.76|2008.73|1988.73|2009.3|1989.3|2008.69|1988.69|24
1640914590000|2021-12-31 01:36:30|2008.72|1988.72|2008.85|1988.85|2008.96|1988.96|2008.72|1988.72|10
1640914600000|2021-12-31 01:36:40|2008.84|1988.84|2009.19|1989.19|2009.27|1989.27|2008.52|1988.52|22
1640914610000|2021-12-31 01:36:50|2009.2|1989.2|2009.13|1989.13|2009.29|1989.29|2009.13|1989.13|16
1640914620000|2021-12-31 01:37:00|2008.83|1988.83|2008.48|1988.48|2008.83|1988.83|2008.41|1988.41|22
1640914630000|2021-12-31 01:37:10|2008.49|1988.49|2009.09|1989.09|2009.22|1989.22|2008.29|1988.29|18
1640914640000|2021-12-31 01:37:20|2009.31|1989.31|2007.87|1987.87|2009.35|1989.35|2007.72|1987.72|24
1640914650000|2021-12-31 01:37:30|2007.83|1987.83|2008.38|1988.38|2008.38|1988.38|2007.73|1987.73|22
1640914660000|2021-12-31 01:37:40|2008.57|1988.57|2005.63|1985.63|2008.65|1988.65|2005.44|1985.44|34
1640914670000|2021-12-31 01:37:50|2005.64|1985.64|2005.34|1985.34|2005.64|1985.64|2005.25|1985.25|18
1640914680000|2021-12-31 01:38:00|2005.37|1985.37|2004.79|1984.79|2005.42|1985.42|2004.7|1984.7|24
1640914690000|2021-12-31 01:38:10|2004.87|1984.87|2006.03|1986.03|2006.03|1986.03|2004.87|1984.87|23
1640914700000|2021-12-31 01:38:20|2006.04|1986.04|2005.86|1985.86|2006.14|1986.14|2005.55|1985.55|21
1640914710000|2021-12-31 01:38:30|2005.91|1985.91|2006.44|1986.44|2006.5|1986.5|2005.91|1985.91|27
1640914720000|2021-12-31 01:38:40|2006.48|1986.48|2006.49|1986.49|2006.56|1986.56|2006.47|1986.47|10
1640914730000|2021-12-31 01:38:50|2006.5|1986.5|2007.94|1987.94|2007.94|1987.94|2006.49|1986.49|26
1640914740000|2021-12-31 01:39:00|2007.95|1987.95|2007.44|1987.44|2008.33|1988.33|2007.36|1987.36|21
1640914750000|2021-12-31 01:39:10|2007.43|1987.43|2007.2|1987.2|2007.5|1987.5|2007.19|1987.19|27
1640914760000|2021-12-31 01:39:20|2007.19|1987.19|2008.95|1988.95|2008.95|1988.95|2007.19|1987.19|15
1640914770000|2021-12-31 01:39:30|2009.38|1989.38|2009.45|1989.45|2009.45|1989.45|2009.28|1989.28|6
1640914780000|2021-12-31 01:39:40|2009.3|1989.3|2008.55|1988.55|2009.46|1989.46|2008.52|1988.52|15
1640914790000|2021-12-31 01:39:50|2008.47|1988.47|2008.96|1988.96|2008.96|1988.96|2008.46|1988.46|21
1640914800000|2021-12-31 01:40:00|2009.42|1989.42|2008.88|1988.88|2009.42|1989.42|2008.73|1988.73|14
1640914810000|2021-12-31 01:40:10|2008.83|1988.83|2007.64|1987.64|2008.83|1988.83|2007.64|1987.64|14
1640914820000|2021-12-31 01:40:20|2007.54|1987.54|2008.03|1988.03|2008.41|1988.41|2007.54|1987.54|26
1640914830000|2021-12-31 01:40:30|2008.04|1988.04|2008.42|1988.42|2008.42|1988.42|2008.01|1988.01|18
1640914840000|2021-12-31 01:40:40|2008.4|1988.4|2007.71|1987.71|2008.44|1988.44|2007.66|1987.66|14
1640914850000|2021-12-31 01:40:50|2007.69|1987.69|2006.6|1986.6|2007.69|1987.69|2006.57|1986.57|10
1640914860000|2021-12-31 01:41:00|2006.63|1986.63|2006.26|1986.26|2006.76|1986.76|2006.19|1986.19|13
1640914870000|2021-12-31 01:41:10|2006.76|1986.76|2005.12|1985.12|2006.76|1986.76|2004.61|1984.61|24
1640914880000|2021-12-31 01:41:20|2005.11|1985.11|2005.16|1985.16|2005.18|1985.18|2005.1|1985.1|16
1640914890000|2021-12-31 01:41:30|2005.18|1985.18|2005.88|1985.88|2006.31|1986.31|2005.1|1985.1|35
1640914900000|2021-12-31 01:41:40|2005.93|1985.93|2005.8|1985.8|2006.59|1986.59|2005.8|1985.8|27
1640914910000|2021-12-31 01:41:50|2005.78|1985.78|2005.84|1985.84|2005.9|1985.9|2005.7|1985.7|17
1640914920000|2021-12-31 01:42:00|2005.83|1985.83|2005.09|1985.09|2005.83|1985.83|2004.67|1984.67|22
1640914930000|2021-12-31 01:42:10|2004.91|1984.91|2004.7|1984.7|2005.02|1985.02|2004.57|1984.57|15
1640914940000|2021-12-31 01:42:20|2004.61|1984.61|2004.62|1984.62|2004.73|1984.73|2004.61|1984.61|29
1640914950000|2021-12-31 01:42:30|2004.61|1984.61|2004.57|1984.57|2004.62|1984.62|2004.53|1984.53|14
1640914960000|2021-12-31 01:42:40|2004.55|1984.55|2004.43|1984.43|2004.56|1984.56|2004.21|1984.21|19
1640914970000|2021-12-31 01:42:50|2004.44|1984.44|2005.76|1985.76|2006.62|1986.62|2004.43|1984.43|28
1640914980000|2021-12-31 01:43:00|2005.74|1985.74|2003.96|1983.96|2005.82|1985.82|2003.94|1983.94|23
1640914990000|2021-12-31 01:43:10|2003.98|1983.98|2003.84|1983.84|2004.15|1984.15|2003.76|1983.76|29
1640915000000|2021-12-31 01:43:20|2003.82|1983.82|2003.68|1983.68|2003.88|1983.88|2003.61|1983.61|11
1640915010000|2021-12-31 01:43:30|2003.7|1983.7|2004.56|1984.56|2004.64|1984.64|2003.61|1983.61|21
1640915020000|2021-12-31 01:43:40|2004.54|1984.54|2003.47|1983.47|2004.67|1984.67|2003.47|1983.47|14
1640915030000|2021-12-31 01:43:50|2003.41|1983.41|2003.15|1983.15|2003.47|1983.47|2002.76|1982.76|24
1640915040000|2021-12-31 01:44:00|2001.91|1981.91|2002.64|1982.64|2002.8|1982.8|2001.89|1981.89|27
1640915050000|2021-12-31 01:44:10|2002.67|1982.67|2003.23|1983.23|2003.23|1983.23|2002.47|1982.47|29
1640915060000|2021-12-31 01:44:20|2003.15|1983.15|2003.58|1983.58|2003.94|1983.94|2003.15|1983.15|30
1640915070000|2021-12-31 01:44:30|2003.55|1983.55|2003.52|1983.52|2003.58|1983.58|2003.49|1983.49|17
1640915080000|2021-12-31 01:44:40|2003.53|1983.53|2003.48|1983.48|2003.55|1983.55|2003.48|1983.48|17
1640915090000|2021-12-31 01:44:50|2003.5|1983.5|2003.47|1983.47|2003.58|1983.58|2003.47|1983.47|16
1640915100000|2021-12-31 01:45:00|2003.44|1983.44|2000.54|1980.54|2003.45|1983.45|2000.38|1980.38|23
1640915110000|2021-12-31 01:45:10|2000.6|1980.6|2000.58|1980.58|2000.73|1980.73|2000.47|1980.47|27
1640915120000|2021-12-31 01:45:20|2000.62|1980.62|1999.84|1979.84|2000.68|1980.68|1999.84|1979.84|20
1640915130000|2021-12-31 01:45:30|1999.66|1979.66|1999.78|1979.78|1999.95|1979.95|1999.66|1979.66|16
1640915140000|2021-12-31 01:45:40|1999.69|1979.69|1999.66|1979.66|1999.74|1979.74|1999.66|1979.66|15
1640915150000|2021-12-31 01:45:50|1999.61|1979.61|1999.89|1979.89|1999.93|1979.93|1998.68|1978.68|35
1640915160000|2021-12-31 01:46:00|1999.71|1979.71|1998.34|1978.34|1999.71|1979.71|1998.34|1978.34|17
1640915170000|2021-12-31 01:46:10|1998.39|1978.39|1998.29|1978.29|1998.39|1978.39|1998.29|1978.29|5
1640915180000|2021-12-31 01:46:20|1998.34|1978.34|1997.29|1977.29|1998.34|1978.34|1997.28|1977.28|15
1640915190000|2021-12-31 01:46:30|1997.42|1977.42|1997.1|1977.1|1997.42|1977.42|1996.6|1976.6|25
1640915200000|2021-12-31 01:46:40|1996.97|1976.97|1996.78|1976.78|1997.03|1977.03|1996.64|1976.64|21
1640915210000|2021-12-31 01:46:50|1996.69|1976.69|1996.16|1976.16|1996.69|1976.69|1996.16|1976.16|14
1640915220000|2021-12-31 01:47:00|1996.22|1976.22|1995.78|1975.78|1996.61|1976.61|1995.55|1975.55|18
1640915230000|2021-12-31 01:47:10|1995.71|1975.71|1995.71|1975.71|1995.71|1975.71|1995.56|1975.56|4
1640915240000|2021-12-31 01:47:20|1995.33|1975.33|1996.18|1976.18|1996.18|1976.18|1995.17|1975.17|8
1640915250000|2021-12-31 01:47:30|1996.38|1976.38|1996.37|1976.37|1996.38|1976.38|1995.84|1975.84|19
1640915260000|2021-12-31 01:47:40|1996.31|1976.31|1996.49|1976.49|1996.72|1976.72|1996.31|1976.31|7
1640915270000|2021-12-31 01:47:50|1996.54|1976.54|1996.73|1976.73|1996.73|1976.73|1996.54|1976.54|2
1640915280000|2021-12-31 01:48:00|1996.8|1976.8|1996.66|1976.66|1996.8|1976.8|1996.63|1976.63|6
1640915290000|2021-12-31 01:48:10|1996.63|1976.63|1995.52|1975.52|1996.89|1976.89|1995.5|1975.5|15
1640915300000|2021-12-31 01:48:20|1995.5|1975.5|1995.5|1975.5|1995.5|1975.5|1995.5|1975.5|1
1640915310000|2021-12-31 01:48:30|1995.59|1975.59|1995.63|1975.63|1995.63|1975.63|1995.59|1975.59|6
1640915320000|2021-12-31 01:48:40|1995.91|1975.91|1995.91|1975.91|1995.91|1975.91|1995.91|1975.91|1
1640915330000|2021-12-31 01:48:50|1996.19|1976.19|1995.86|1975.86|1996.29|1976.29|1995.86|1975.86|8
1640915340000|2021-12-31 01:49:00|1995.8|1975.8|1994.84|1974.84|1996.14|1976.14|1994.65|1974.65|18
1640915350000|2021-12-31 01:49:10|1994.89|1974.89|1995.4|1975.4|1995.45|1975.45|1994.46|1974.46|23
1640915360000|2021-12-31 01:49:20|1995.33|1975.33|1992.22|1972.22|1995.37|1975.37|1992.22|1972.22|27
1640915370000|2021-12-31 01:49:30|1992.23|1972.23|1992.41|1972.41|1992.41|1972.41|1992.23|1972.23|3
1640915380000|2021-12-31 01:49:40|1992.27|1972.27|1992.32|1972.32|1992.32|1972.32|1992.18|1972.18|7
1640915390000|2021-12-31 01:49:50|1992.26|1972.26|1992.15|1972.15|1992.47|1972.47|1992.15|1972.15|15
1640915400000|2021-12-31 01:50:00|1992.26|1972.26|1992.39|1972.39|1992.4|1972.4|1992.1|1972.1|7
1640915410000|2021-12-31 01:50:10|1992.24|1972.24|1989.58|1969.58|1992.39|1972.39|1989.5|1969.5|19
1640915420000|2021-12-31 01:50:20|1989.61|1969.61|1991.55|1971.55|1991.55|1971.55|1989.61|1969.61|27
1640915430000|2021-12-31 01:50:30|1991.57|1971.57|1990.56|1970.56|1991.86|1971.86|1990.56|1970.56|34
1640915440000|2021-12-31 01:50:40|1990.3|1970.3|1990.44|1970.44|1990.76|1970.76|1989.79|1969.79|17
1640915450000|2021-12-31 01:50:50|1990.22|1970.22|1990.18|1970.18|1990.44|1970.44|1989.52|1969.52|20
1640915460000|2021-12-31 01:51:00|1990.11|1970.11|1990.52|1970.52|1990.52|1970.52|1989.63|1969.63|21
1640915470000|2021-12-31 01:51:10|1990.86|1970.86|1991.73|1971.73|1992.23|1972.23|1990.81|1970.81|27
1640915480000|2021-12-31 01:51:20|1991.75|1971.75|1991.75|1971.75|1991.77|1971.77|1991.75|1971.75|3
1640915490000|2021-12-31 01:51:30|1991.58|1971.58|1992.12|1972.12|1992.25|1972.25|1991.58|1971.58|16
1640915500000|2021-12-31 01:51:40|1992.15|1972.15|1992.49|1972.49|1992.5|1972.5|1991.84|1971.84|26
1640915510000|2021-12-31 01:51:50|1992.48|1972.48|1994.02|1974.02|1994.22|1974.22|1992.3|1972.3|30
1640915520000|2021-12-31 01:52:00|1994.01|1974.01|1994.1|1974.1|1994.28|1974.28|1993.82|1973.82|23
1640915530000|2021-12-31 01:52:10|1994.28|1974.28|1995.64|1975.64|1995.67|1975.67|1994.28|1974.28|28
1640915540000|2021-12-31 01:52:20|1995.7|1975.7|1999.7|1979.7|1999.7|1979.7|1995.67|1975.67|30
1640915550000|2021-12-31 01:52:30|1999.74|1979.74|2001.18|1981.18|2001.21|1981.21|1999.6|1979.6|31
1640915560000|2021-12-31 01:52:40|2001.17|1981.17|2000.52|1980.52|2001.31|1981.31|2000.52|1980.52|21
1640915570000|2021-12-31 01:52:50|2000.44|1980.44|2000.48|1980.48|2000.5|1980.5|1999.49|1979.49|23
1640915580000|2021-12-31 01:53:00|2000.51|1980.51|1999.45|1979.45|2000.7|1980.7|1999.45|1979.45|27
1640915590000|2021-12-31 01:53:10|1999.86|1979.86|2000.51|1980.51|2000.51|1980.51|1999.83|1979.83|21
1640915600000|2021-12-31 01:53:20|2000.47|1980.47|2000.62|1980.62|2000.95|1980.95|2000.47|1980.47|19
1640915610000|2021-12-31 01:53:30|2000.63|1980.63|2001.53|1981.53|2001.77|1981.77|2000.63|1980.63|16
1640915620000|2021-12-31 01:53:40|2001.58|1981.58|2001.7|1981.7|2002.3|1982.3|2001.58|1981.58|11
1640915630000|2021-12-31 01:53:50|2001.64|1981.64|2001.5|1981.5|2001.68|1981.68|2001.5|1981.5|16
1640915640000|2021-12-31 01:54:00|2001.55|1981.55|2000.71|1980.71|2001.58|1981.58|2000.51|1980.51|26
1640915650000|2021-12-31 01:54:10|1999.73|1979.73|1999.98|1979.98|2000.24|1980.24|1999.55|1979.55|20
1640915660000|2021-12-31 01:54:20|2000.26|1980.26|2000.18|1980.18|2000.38|1980.38|1999.82|1979.82|15
1640915670000|2021-12-31 01:54:30|2000.21|1980.21|2001.53|1981.53|2001.54|1981.54|2000.21|1980.21|27
1640915680000|2021-12-31 01:54:40|2001.55|1981.55|2004.12|1984.12|2004.19|1984.19|2001.54|1981.54|27
1640915690000|2021-12-31 01:54:50|2004.08|1984.08|2003.54|1983.54|2004.1|1984.1|2003.53|1983.53|10
1640915700000|2021-12-31 01:55:00|2003.76|1983.76|2004.58|1984.58|2004.6|1984.6|2003.65|1983.65|25
1640915710000|2021-12-31 01:55:10|2004.32|1984.32|2007.98|1987.98|2008.17|1988.17|2004.32|1984.32|24
1640915720000|2021-12-31 01:55:20|2007.96|1987.96|2009.59|1989.59|2010.47|1990.47|2007.96|1987.96|31
1640915730000|2021-12-31 01:55:30|2010.22|1990.22|2009.51|1989.51|2010.22|1990.22|2009.51|1989.51|13
1640915740000|2021-12-31 01:55:40|2009.54|1989.54|2009.6|1989.6|2010.47|1990.47|2009.54|1989.54|19
1640915750000|2021-12-31 01:55:50|2009.59|1989.59|2009.83|1989.83|2010.15|1990.15|2009.55|1989.55|26
1640915760000|2021-12-31 01:56:00|2009.75|1989.75|2009.65|1989.65|2009.75|1989.75|2009.39|1989.39|24
1640915770000|2021-12-31 01:56:10|2009.66|1989.66|2009.96|1989.96|2010.39|1990.39|2009.66|1989.66|29
1640915780000|2021-12-31 01:56:20|2009.97|1989.97|2009.74|1989.74|2010.49|1990.49|2009.69|1989.69|29
1640915790000|2021-12-31 01:56:30|2009.72|1989.72|2007.67|1987.67|2009.72|1989.72|2007.23|1987.23|25
1640915800000|2021-12-31 01:56:40|2007.25|1987.25|2007.81|1987.81|2007.81|1987.81|2006.35|1986.35|24
1640915810000|2021-12-31 01:56:50|2007.69|1987.69|2008.17|1988.17|2008.36|1988.36|2007.69|1987.69|27
1640915820000|2021-12-31 01:57:00|2008.11|1988.11|2007.15|1987.15|2008.24|1988.24|2007.15|1987.15|28
1640915830000|2021-12-31 01:57:10|2007.13|1987.13|2006.26|1986.26|2007.26|1987.26|2006.26|1986.26|20
1640915840000|2021-12-31 01:57:20|2006.29|1986.29|2005.66|1985.66|2006.39|1986.39|2005.44|1985.44|18
1640915850000|2021-12-31 01:57:30|2005.64|1985.64|2005.74|1985.74|2005.83|1985.83|2005.64|1985.64|20
1640915860000|2021-12-31 01:57:40|2005.76|1985.76|2007.5|1987.5|2007.5|1987.5|2005.76|1985.76|11
1640915870000|2021-12-31 01:57:50|2007.39|1987.39|2006.82|1986.82|2007.39|1987.39|2006.16|1986.16|21
1640915880000|2021-12-31 01:58:00|2006.79|1986.79|2007.25|1987.25|2007.25|1987.25|2006.6|1986.6|11
1640915890000|2021-12-31 01:58:10|2007.29|1987.29|2006.71|1986.71|2007.42|1987.42|2006.52|1986.52|13
1640915900000|2021-12-31 01:58:20|2006.54|1986.54|2006.49|1986.49|2006.59|1986.59|2005.85|1985.85|18
1640915910000|2021-12-31 01:58:30|2006.5|1986.5|2006.62|1986.62|2006.65|1986.65|2006.5|1986.5|9
1640915920000|2021-12-31 01:58:40|2006.63|1986.63|2006.71|1986.71|2006.71|1986.71|2006.61|1986.61|8
1640915930000|2021-12-31 01:58:50|2006.66|1986.66|2007.26|1987.26|2007.31|1987.31|2006.58|1986.58|20
1640915940000|2021-12-31 01:59:00|2007.31|1987.31|2006.04|1986.04|2007.31|1987.31|2006.04|1986.04|23
1640915950000|2021-12-31 01:59:10|2005.9|1985.9|2005.83|1985.83|2005.91|1985.91|2005.83|1985.83|14
1640915960000|2021-12-31 01:59:20|2005.92|1985.92|2004.7|1984.7|2005.92|1985.92|2004.7|1984.7|17
1640915970000|2021-12-31 01:59:30|2004.72|1984.72|2005.14|1985.14|2005.14|1985.14|2004.7|1984.7|13
1640915980000|2021-12-31 01:59:40|2005.44|1985.44|2005.71|1985.71|2005.71|1985.71|2005.44|1985.44|11
1640915990000|2021-12-31 01:59:50|2005.67|1985.67|2004.92|1984.92|2005.67|1985.67|2004.65|1984.65|17
1640916000000|2021-12-31 02:00:00|2004.74|1984.74|2001.13|1981.13|2004.81|1984.81|2001.08|1981.08|26
1640916010000|2021-12-31 02:00:10|2000.76|1980.76|1999.67|1979.67|2000.87|1980.87|1999.08|1979.08|27
1640916020000|2021-12-31 02:00:20|1999.59|1979.59|1997.16|1977.16|1999.71|1979.71|1997.16|1977.16|23
1640916030000|2021-12-31 02:00:30|1997.5|1977.5|1997.38|1977.38|1998.76|1978.76|1997.38|1977.38|19
1640916040000|2021-12-31 02:00:40|1997|1977|1996.42|1976.42|1997.19|1977.19|1995.86|1975.86|36
1640916050000|2021-12-31 02:00:50|1996.35|1976.35|1996.23|1976.23|1996.6|1976.6|1995.86|1975.86|35
1640916060000|2021-12-31 02:01:00|1996.37|1976.37|1996.5|1976.5|1996.54|1976.54|1996.18|1976.18|34
1640916070000|2021-12-31 02:01:10|1996.49|1976.49|1996.53|1976.53|1996.58|1976.58|1996.46|1976.46|17
1640916080000|2021-12-31 02:01:20|1996.44|1976.44|1996.51|1976.51|1996.51|1976.51|1996.43|1976.43|17
1640916090000|2021-12-31 02:01:30|1996.56|1976.56|1996.5|1976.5|1996.7|1976.7|1996.49|1976.49|20
1640916100000|2021-12-31 02:01:40|1996.49|1976.49|1996.61|1976.61|1996.64|1976.64|1996.48|1976.48|24
1640916110000|2021-12-31 02:01:50|1996.62|1976.62|1996.52|1976.52|1996.66|1976.66|1996.52|1976.52|22
1640916120000|2021-12-31 02:02:00|1996.54|1976.54|1996.58|1976.58|1997.53|1977.53|1996.54|1976.54|27
1640916130000|2021-12-31 02:02:10|1996.66|1976.66|1996.2|1976.2|1996.66|1976.66|1996.09|1976.09|32
1640916140000|2021-12-31 02:02:20|1996.19|1976.19|1996.08|1976.08|1996.23|1976.23|1996.01|1976.01|9
1640916150000|2021-12-31 02:02:30|1996.02|1976.02|1996.5|1976.5|1996.9|1976.9|1995.57|1975.57|23
1640916160000|2021-12-31 02:02:40|1996.52|1976.52|1998.98|1978.98|1998.98|1978.98|1996.52|1976.52|20
1640916170000|2021-12-31 02:02:50|1999.06|1979.06|1998.64|1978.64|1999.14|1979.14|1998.15|1978.15|36
1640916180000|2021-12-31 02:03:00|1998.65|1978.65|1997.09|1977.09|1999.12|1979.12|1997.09|1977.09|31
1640916190000|2021-12-31 02:03:10|1996.89|1976.89|1995.99|1975.99|1996.89|1976.89|1995.5|1975.5|29
1640916200000|2021-12-31 02:03:20|1995.67|1975.67|1994.14|1974.14|1995.8|1975.8|1994.14|1974.14|22
1640916210000|2021-12-31 02:03:30|1994.33|1974.33|1992.04|1972.04|1994.51|1974.51|1992.04|1972.04|32
1640916220000|2021-12-31 02:03:40|1992.48|1972.48|1991.91|1971.91|1992.6|1972.6|1991.8|1971.8|30
1640916230000|2021-12-31 02:03:50|1991.93|1971.93|1990.93|1970.93|1991.93|1971.93|1990.93|1970.93|17
1640916240000|2021-12-31 02:04:00|1990.84|1970.84|1990.09|1970.09|1990.94|1970.94|1989.88|1969.88|24
1640916250000|2021-12-31 02:04:10|1990.02|1970.02|1990.04|1970.04|1990.04|1970.04|1989.91|1969.91|14
1640916260000|2021-12-31 02:04:20|1989.96|1969.96|1989.97|1969.97|1989.99|1969.99|1989.96|1969.96|6
1640916270000|2021-12-31 02:04:30|1989.59|1969.59|1990.08|1970.08|1990.43|1970.43|1989.36|1969.36|13
1640916280000|2021-12-31 02:04:40|1990.07|1970.07|1989.76|1969.76|1990.09|1970.09|1989.46|1969.46|19
1640916290000|2021-12-31 02:04:50|1989.66|1969.66|1992.01|1972.01|1992.23|1972.23|1989.66|1969.66|35
1640916300000|2021-12-31 02:05:00|1992.4|1972.4|1993.4|1973.4|1993.46|1973.46|1992.4|1972.4|31
1640916310000|2021-12-31 02:05:10|1993.34|1973.34|1993.5|1973.5|1993.58|1973.58|1992.74|1972.74|32
1640916320000|2021-12-31 02:05:20|1993.52|1973.52|1992.68|1972.68|1993.53|1973.53|1992.68|1972.68|27
1640916330000|2021-12-31 02:05:30|1992.69|1972.69|1992.79|1972.79|1992.9|1972.9|1992.6|1972.6|19
1640916340000|2021-12-31 02:05:40|1992.72|1972.72|1992.53|1972.53|1992.95|1972.95|1992.47|1972.47|17
1640916350000|2021-12-31 02:05:50|1992.46|1972.46|1991.48|1971.48|1992.46|1972.46|1991.48|1971.48|15
1640916360000|2021-12-31 02:06:00|1991.57|1971.57|1991.89|1971.89|1991.94|1971.94|1991.36|1971.36|12
1640916370000|2021-12-31 02:06:10|1991.59|1971.59|1991.61|1971.61|1991.62|1971.62|1991.59|1971.59|3
1640916380000|2021-12-31 02:06:20|1991.19|1971.19|1991.17|1971.17|1991.38|1971.38|1991.12|1971.12|5
1640916390000|2021-12-31 02:06:30|1991.08|1971.08|1990.45|1970.45|1991.08|1971.08|1990.18|1970.18|17
1640916400000|2021-12-31 02:06:40|1990.44|1970.44|1990.27|1970.27|1990.44|1970.44|1990.19|1970.19|18
1640916410000|2021-12-31 02:06:50|1990.26|1970.26|1990.57|1970.57|1990.7|1970.7|1990.26|1970.26|18
1640916420000|2021-12-31 02:07:00|1990.55|1970.55|1989.64|1969.64|1990.55|1970.55|1989.64|1969.64|11
1640916430000|2021-12-31 02:07:10|1989.65|1969.65|1998.88|1978.88|1999.08|1979.08|1989.65|1969.65|37
1640916440000|2021-12-31 02:07:20|1998.72|1978.72|1997.73|1977.73|1999.33|1979.33|1997.7|1977.7|27
1640916450000|2021-12-31 02:07:30|1997.65|1977.65|1999.04|1979.04|1999.04|1979.04|1996.3|1976.3|28
1640916460000|2021-12-31 02:07:40|1999.05|1979.05|1997.95|1977.95|1999.09|1979.09|1997.95|1977.95|13
1640916470000|2021-12-31 02:07:50|1997.89|1977.89|1998|1978|1998.36|1978.36|1997.89|1977.89|17
1640916480000|2021-12-31 02:08:00|1997.98|1977.98|1997.52|1977.52|1997.98|1977.98|1996.5|1976.5|25
1640916490000|2021-12-31 02:08:10|1997.5|1977.5|1997.54|1977.54|1997.63|1977.63|1997.5|1977.5|24
1640916500000|2021-12-31 02:08:20|1997.56|1977.56|1999.17|1979.17|1999.17|1979.17|1997.56|1977.56|22
1640916510000|2021-12-31 02:08:30|1999.43|1979.43|1999.31|1979.31|1999.51|1979.51|1999.11|1979.11|12
1640916520000|2021-12-31 02:08:40|1999.4|1979.4|1999.66|1979.66|1999.66|1979.66|1999.39|1979.39|7
1640916530000|2021-12-31 02:08:50|1999.85|1979.85|1998.08|1978.08|1999.85|1979.85|1998.08|1978.08|15
1640916540000|2021-12-31 02:09:00|1998.15|1978.15|1997.75|1977.75|1998.15|1978.15|1997.28|1977.28|22
1640916550000|2021-12-31 02:09:10|1997.76|1977.76|1999.41|1979.41|1999.44|1979.44|1997.46|1977.46|32
1640916560000|2021-12-31 02:09:20|1999.5|1979.5|1998.58|1978.58|1999.56|1979.56|1998.53|1978.53|8
1640916570000|2021-12-31 02:09:30|1998.36|1978.36|1999.32|1979.32|1999.32|1979.32|1997.86|1977.86|23
1640916580000|2021-12-31 02:09:40|1999.17|1979.17|1999.23|1979.23|1999.23|1979.23|1998.97|1978.97|8
1640916590000|2021-12-31 02:09:50|1999.2|1979.2|1997.96|1977.96|1999.2|1979.2|1997.53|1977.53|16
1640916600000|2021-12-31 02:10:00|1998.18|1978.18|1998.48|1978.48|1998.74|1978.74|1997.67|1977.67|33
1640916610000|2021-12-31 02:10:10|1998.47|1978.47|1998.4|1978.4|1998.56|1978.56|1997.75|1977.75|28
1640916620000|2021-12-31 02:10:20|1998.41|1978.41|1998.7|1978.7|1999.03|1979.03|1998.41|1978.41|20
1640916630000|2021-12-31 02:10:30|1998.62|1978.62|2000.17|1980.17|2000.17|1980.17|1998.62|1978.62|16
1640916640000|2021-12-31 02:10:40|2000.18|1980.18|1999.57|1979.57|2000.24|1980.24|1999.41|1979.41|27
1640916650000|2021-12-31 02:10:50|1998.99|1978.99|1998.13|1978.13|1999.38|1979.38|1997.92|1977.92|29
1640916660000|2021-12-31 02:11:00|1998.14|1978.14|1997.9|1977.9|1998.5|1978.5|1997.66|1977.66|20
1640916670000|2021-12-31 02:11:10|1998.13|1978.13|1996.87|1976.87|1998.13|1978.13|1996.61|1976.61|16
1640916680000|2021-12-31 02:11:20|1997.25|1977.25|1996.59|1976.59|1997.78|1977.78|1995.92|1975.92|21
1640916690000|2021-12-31 02:11:30|1996.72|1976.72|1996.04|1976.04|1996.72|1976.72|1995.75|1975.75|16
1640916700000|2021-12-31 02:11:40|1996.1|1976.1|1996.24|1976.24|1996.3|1976.3|1995.7|1975.7|24
1640916710000|2021-12-31 02:11:50|1996.17|1976.17|1996.14|1976.14|1996.27|1976.27|1995.65|1975.65|23
1640916720000|2021-12-31 02:12:00|1996.22|1976.22|1997.49|1977.49|1997.88|1977.88|1996.2|1976.2|33
1640916730000|2021-12-31 02:12:10|1997.4|1977.4|1998.4|1978.4|1998.41|1978.41|1997.4|1977.4|29
1640916740000|2021-12-31 02:12:20|1998.39|1978.39|1998.7|1978.7|1998.7|1978.7|1998.31|1978.31|25
1640916750000|2021-12-31 02:12:30|1998.68|1978.68|2000.01|1980.01|2000.37|1980.37|1998.46|1978.46|25
1640916760000|2021-12-31 02:12:40|1999.6|1979.6|1998.87|1978.87|1999.6|1979.6|1998.87|1978.87|19
1640916770000|2021-12-31 02:12:50|1998.74|1978.74|1997.22|1977.22|1998.74|1978.74|1997.22|1977.22|20
1640916780000|2021-12-31 02:13:00|1996.65|1976.65|1996.63|1976.63|1997.19|1977.19|1996.58|1976.58|20
1640916790000|2021-12-31 02:13:10|1996.69|1976.69|1993.59|1973.59|1996.69|1976.69|1993.59|1973.59|24
1640916800000|2021-12-31 02:13:20|1993.6|1973.6|1993.54|1973.54|1994.46|1974.46|1993.44|1973.44|29
1640916810000|2021-12-31 02:13:30|1993.53|1973.53|1993.74|1973.74|1994.2|1974.2|1993.47|1973.47|29
1640916820000|2021-12-31 02:13:40|1993.7|1973.7|1993.78|1973.78|1994.03|1974.03|1993.64|1973.64|19
1640916830000|2021-12-31 02:13:50|1993.79|1973.79|1994.15|1974.15|1994.62|1974.62|1993.79|1973.79|28
1640916840000|2021-12-31 02:14:00|1993.79|1973.79|1994.22|1974.22|1994.22|1974.22|1993.73|1973.73|21
1640916850000|2021-12-31 02:14:10|1994.21|1974.21|1993.25|1973.25|1994.32|1974.32|1993.25|1973.25|29
1640916860000|2021-12-31 02:14:20|1992.94|1972.94|1993.56|1973.56|1993.64|1973.64|1992.52|1972.52|28
1640916870000|2021-12-31 02:14:30|1993.44|1973.44|1992.11|1972.11|1993.63|1973.63|1992.02|1972.02|32
1640916880000|2021-12-31 02:14:40|1992.4|1972.4|1992.63|1972.63|1992.65|1972.65|1991.93|1971.93|13
1640916890000|2021-12-31 02:14:50|1992.76|1972.76|1991.61|1971.61|1993.18|1973.18|1991.56|1971.56|34
1640916900000|2021-12-31 02:15:00|1991.64|1971.64|1991.13|1971.13|1991.68|1971.68|1990.27|1970.27|33
1640916910000|2021-12-31 02:15:10|1991.1|1971.1|1990.46|1970.46|1991.1|1971.1|1990.19|1970.19|21
1640916920000|2021-12-31 02:15:20|1990.3|1970.3|1990.26|1970.26|1990.73|1970.73|1990.17|1970.17|19
1640916930000|2021-12-31 02:15:30|1990.25|1970.25|1989.92|1969.92|1990.55|1970.55|1989.92|1969.92|21
1640916940000|2021-12-31 02:15:40|1990.1|1970.1|1992.06|1972.06|1992.4|1972.4|1990.1|1970.1|26
1640916950000|2021-12-31 02:15:50|1992.36|1972.36|1991.45|1971.45|1992.36|1972.36|1991.4|1971.4|26
1640916960000|2021-12-31 02:16:00|1991.4|1971.4|1991.32|1971.32|1991.4|1971.4|1991.1|1971.1|9
1640916970000|2021-12-31 02:16:10|1991.31|1971.31|1991.08|1971.08|1991.4|1971.4|1990.95|1970.95|9
1640916980000|2021-12-31 02:16:20|1990.96|1970.96|1991.7|1971.7|1991.71|1971.71|1990.8|1970.8|15
1640916990000|2021-12-31 02:16:30|1991.67|1971.67|1991.53|1971.53|1991.67|1971.67|1991.42|1971.42|9
1640917000000|2021-12-31 02:16:40|1991.67|1971.67|1992.54|1972.54|1992.54|1972.54|1991.58|1971.58|22
1640917010000|2021-12-31 02:16:50|1992.48|1972.48|1993.65|1973.65|1993.72|1973.72|1992.45|1972.45|26
1640917020000|2021-12-31 02:17:00|1993.41|1973.41|1994.86|1974.86|1994.86|1974.86|1993.41|1973.41|13
1640917030000|2021-12-31 02:17:10|1995.22|1975.22|1996.45|1976.45|1996.45|1976.45|1995.22|1975.22|20
1640917040000|2021-12-31 02:17:20|1996.41|1976.41|1997.47|1977.47|1997.62|1977.62|1995.54|1975.54|22
1640917050000|2021-12-31 02:17:30|1997.42|1977.42|1998.76|1978.76|1998.94|1978.94|1997.42|1977.42|26
1640917060000|2021-12-31 02:17:40|1998.75|1978.75|2001.15|1981.15|2001.42|1981.42|1998.75|1978.75|27
1640917070000|2021-12-31 02:17:50|2001.14|1981.14|2000.18|1980.18|2001.28|1981.28|2000.16|1980.16|24
1640917080000|2021-12-31 02:18:00|2000.19|1980.19|2000.49|1980.49|2000.67|1980.67|2000.19|1980.19|24
1640917090000|2021-12-31 02:18:10|2000.47|1980.47|1999.44|1979.44|2000.47|1980.47|1999.32|1979.32|28
1640917100000|2021-12-31 02:18:20|1999.46|1979.46|1997.66|1977.66|1999.51|1979.51|1997.61|1977.61|25
1640917110000|2021-12-31 02:18:30|1997.73|1977.73|1996.96|1976.96|1997.87|1977.87|1996.96|1976.96|32
1640917120000|2021-12-31 02:18:40|1996.94|1976.94|1995.38|1975.38|1997.47|1977.47|1995.38|1975.38|24
1640917130000|2021-12-31 02:18:50|1995.4|1975.4|1996.67|1976.67|1996.77|1976.77|1995.4|1975.4|17
1640917140000|2021-12-31 02:19:00|1996.66|1976.66|1996.79|1976.79|1997.25|1977.25|1996.66|1976.66|12
1640917150000|2021-12-31 02:19:10|1996.58|1976.58|1998.23|1978.23|1998.29|1978.29|1995.62|1975.62|27
1640917160000|2021-12-31 02:19:20|1998.24|1978.24|1997.49|1977.49|1998.55|1978.55|1997.12|1977.12|31
1640917170000|2021-12-31 02:19:30|1997.53|1977.53|1997.89|1977.89|1998.84|1978.84|1997.51|1977.51|27
1640917180000|2021-12-31 02:19:40|1998.1|1978.1|1998.7|1978.7|1998.7|1978.7|1998.1|1978.1|33
1640917190000|2021-12-31 02:19:50|1998.71|1978.71|1998.11|1978.11|1998.77|1978.77|1997.63|1977.63|27
1640917200000|2021-12-31 02:20:00|1998.18|1978.18|1997.14|1977.14|1998.22|1978.22|1997.09|1977.09|26
1640917210000|2021-12-31 02:20:10|1996.93|1976.93|1994.49|1974.49|1996.93|1976.93|1994.43|1974.43|35
1640917220000|2021-12-31 02:20:20|1994.51|1974.51|1995.34|1975.34|1995.46|1975.46|1994.51|1974.51|24
1640917230000|2021-12-31 02:20:30|1995.35|1975.35|1995.32|1975.32|1995.35|1975.35|1995.27|1975.27|23
1640917240000|2021-12-31 02:20:40|1995.3|1975.3|1995.23|1975.23|1995.81|1975.81|1995.23|1975.23|20
1640917250000|2021-12-31 02:20:50|1995.36|1975.36|1995.56|1975.56|1995.56|1975.56|1995.09|1975.09|25
1640917260000|2021-12-31 02:21:00|1995.48|1975.48|1994.77|1974.77|1995.48|1975.48|1994.25|1974.25|32
1640917270000|2021-12-31 02:21:10|1995.12|1975.12|1994.65|1974.65|1995.38|1975.38|1994.65|1974.65|21
1640917280000|2021-12-31 02:21:20|1994.66|1974.66|1994.69|1974.69|1994.87|1974.87|1994.65|1974.65|9
1640917290000|2021-12-31 02:21:30|1994.65|1974.65|1993.69|1973.69|1994.85|1974.85|1993.64|1973.64|25
1640917300000|2021-12-31 02:21:40|1993.74|1973.74|1993.79|1973.79|1993.98|1973.98|1993.69|1973.69|19
1640917310000|2021-12-31 02:21:50|1993.78|1973.78|1992.6|1972.6|1993.92|1973.92|1992.46|1972.46|16
1640917320000|2021-12-31 02:22:00|1992.59|1972.59|1992.38|1972.38|1992.59|1972.59|1991.86|1971.86|16
1640917330000|2021-12-31 02:22:10|1992.39|1972.39|1992.56|1972.56|1992.69|1972.69|1992.39|1972.39|25
1640917340000|2021-12-31 02:22:20|1992.54|1972.54|1992.07|1972.07|1992.54|1972.54|1992.07|1972.07|11
1640917350000|2021-12-31 02:22:30|1992.09|1972.09|1991.99|1971.99|1992.09|1972.09|1991.93|1971.93|10
1640917360000|2021-12-31 02:22:40|1991.96|1971.96|1992.82|1972.82|1993|1973|1991.96|1971.96|24
1640917370000|2021-12-31 02:22:50|1992.81|1972.81|1991|1971|1992.86|1972.86|1990.73|1970.73|30
1640917380000|2021-12-31 02:23:00|1991.07|1971.07|1990.88|1970.88|1991.5|1971.5|1990.13|1970.13|30
1640917390000|2021-12-31 02:23:10|1991.25|1971.25|1991.2|1971.2|1991.58|1971.58|1991.09|1971.09|27
1640917400000|2021-12-31 02:23:20|1991.17|1971.17|1991.44|1971.44|1991.47|1971.47|1991.17|1971.17|13
1640917410000|2021-12-31 02:23:30|1991.35|1971.35|1991.5|1971.5|1992.14|1972.14|1991.33|1971.33|31
1640917420000|2021-12-31 02:23:40|1991.49|1971.49|1991.53|1971.53|1991.61|1971.61|1991.37|1971.37|27
1640917430000|2021-12-31 02:23:50|1991.55|1971.55|1991.6|1971.6|1991.8|1971.8|1991.47|1971.47|22
1640917440000|2021-12-31 02:24:00|1991.48|1971.48|1991.7|1971.7|1991.74|1971.74|1991.38|1971.38|16
1640917450000|2021-12-31 02:24:10|1991.74|1971.74|1992.96|1972.96|1993|1973|1991.69|1971.69|30
1640917460000|2021-12-31 02:24:20|1992.91|1972.91|1992.71|1972.71|1993.04|1973.04|1992.57|1972.57|27
1640917470000|2021-12-31 02:24:30|1992.72|1972.72|1992.35|1972.35|1992.81|1972.81|1992.32|1972.32|28
1640917480000|2021-12-31 02:24:40|1992.44|1972.44|1993.59|1973.59|1993.59|1973.59|1992.39|1972.39|16
1640917490000|2021-12-31 02:24:50|1993.6|1973.6|1994.13|1974.13|1994.58|1974.58|1993.48|1973.48|25
1640917500000|2021-12-31 02:25:00|1993.92|1973.92|1995.3|1975.3|1995.44|1975.44|1993.92|1973.92|31
1640917510000|2021-12-31 02:25:10|1995.29|1975.29|1994.61|1974.61|1995.29|1975.29|1994.52|1974.52|30
1640917520000|2021-12-31 02:25:20|1994.63|1974.63|1994.14|1974.14|1995.23|1975.23|1994.14|1974.14|24
1640917530000|2021-12-31 02:25:30|1994.08|1974.08|1994.56|1974.56|1994.66|1974.66|1994.08|1974.08|25
1640917540000|2021-12-31 02:25:40|1994.57|1974.57|1993.34|1973.34|1994.9|1974.9|1993.34|1973.34|33
1640917550000|2021-12-31 02:25:50|1993.39|1973.39|1993.42|1973.42|1993.64|1973.64|1992.96|1972.96|26
1640917560000|2021-12-31 02:26:00|1993.4|1973.4|1993.82|1973.82|1993.82|1973.82|1992.79|1972.79|31
1640917570000|2021-12-31 02:26:10|1994.36|1974.36|1995.01|1975.01|1995.01|1975.01|1994.36|1974.36|30
1640917580000|2021-12-31 02:26:20|1995.47|1975.47|1993.98|1973.98|1995.49|1975.49|1993.98|1973.98|29
1640917590000|2021-12-31 02:26:30|1993.95|1973.95|1994.07|1974.07|1994.21|1974.21|1993.7|1973.7|15
1640917600000|2021-12-31 02:26:40|1994.17|1974.17|1993.99|1973.99|1994.24|1974.24|1993.99|1973.99|9
1640917610000|2021-12-31 02:26:50|1994.16|1974.16|1992.67|1972.67|1994.41|1974.41|1992.48|1972.48|23
1640917620000|2021-12-31 02:27:00|1992.28|1972.28|1990.28|1970.28|1992.28|1972.28|1990.28|1970.28|26
1640917630000|2021-12-31 02:27:10|1990.51|1970.51|1990.99|1970.99|1991.53|1971.53|1989.9|1969.9|23
1640917640000|2021-12-31 02:27:20|1990.77|1970.77|1992.2|1972.2|1992.2|1972.2|1990.41|1970.41|31
1640917650000|2021-12-31 02:27:30|1992.18|1972.18|1993.65|1973.65|1993.85|1973.85|1992.01|1972.01|29
1640917660000|2021-12-31 02:27:40|1993.67|1973.67|1994.48|1974.48|1994.61|1974.61|1993.59|1973.59|32
1640917670000|2021-12-31 02:27:50|1994.49|1974.49|1995.55|1975.55|1995.55|1975.55|1994.49|1974.49|26
1640917680000|2021-12-31 02:28:00|1995.56|1975.56|1995.61|1975.61|1995.66|1975.66|1995.55|1975.55|22
1640917690000|2021-12-31 02:28:10|1995.58|1975.58|1995.97|1975.97|1995.97|1975.97|1995.46|1975.46|28
1640917700000|2021-12-31 02:28:20|1995.91|1975.91|1995.98|1975.98|1996.47|1976.47|1995.74|1975.74|25
1640917710000|2021-12-31 02:28:30|1995.99|1975.99|1995.92|1975.92|1996.21|1976.21|1995.73|1975.73|21
1640917720000|2021-12-31 02:28:40|1995.96|1975.96|1995.95|1975.95|1996|1976|1995.82|1975.82|20
1640917730000|2021-12-31 02:28:50|1995.93|1975.93|1995.79|1975.79|1995.94|1975.94|1995.75|1975.75|19
1640917740000|2021-12-31 02:29:00|1995.8|1975.8|1995.67|1975.67|1995.85|1975.85|1995.63|1975.63|25
1640917750000|2021-12-31 02:29:10|1995.72|1975.72|1995.59|1975.59|1995.88|1975.88|1995.59|1975.59|12
1640917760000|2021-12-31 02:29:20|1995.5|1975.5|1996.03|1976.03|1996.03|1976.03|1995.46|1975.46|13
1640917770000|2021-12-31 02:29:30|1996.04|1976.04|1996.51|1976.51|1996.81|1976.81|1996.04|1976.04|31
1640917780000|2021-12-31 02:29:40|1996.54|1976.54|1995.95|1975.95|1996.73|1976.73|1995.95|1975.95|22
1640917790000|2021-12-31 02:29:50|1995.96|1975.96|1995.71|1975.71|1996.3|1976.3|1995.61|1975.61|31
1640917800000|2021-12-31 02:30:00|1995.58|1975.58|1995.05|1975.05|1995.6|1975.6|1994.49|1974.49|29
1640917810000|2021-12-31 02:30:10|1994.98|1974.98|1992.88|1972.88|1994.98|1974.98|1992.44|1972.44|34
1640917820000|2021-12-31 02:30:20|1992.79|1972.79|1993.11|1973.11|1993.6|1973.6|1992.48|1972.48|34
1640917830000|2021-12-31 02:30:30|1993.09|1973.09|1993.37|1973.37|1993.45|1973.45|1993.09|1973.09|33
1640917840000|2021-12-31 02:30:40|1993.36|1973.36|1993.59|1973.59|1993.64|1973.64|1993.29|1973.29|22
1640917850000|2021-12-31 02:30:50|1993.58|1973.58|1993.68|1973.68|1993.78|1973.78|1993.47|1973.47|28
1640917860000|2021-12-31 02:31:00|1993.17|1973.17|1992.99|1972.99|1993.94|1973.94|1992.72|1972.72|33
1640917870000|2021-12-31 02:31:10|1993.01|1973.01|1991.73|1971.73|1993.09|1973.09|1991.71|1971.71|29
1640917880000|2021-12-31 02:31:20|1991.69|1971.69|1990.42|1970.42|1991.86|1971.86|1990.42|1970.42|26
1640917890000|2021-12-31 02:31:30|1990.04|1970.04|1990.3|1970.3|1990.6|1970.6|1989.13|1969.13|27
1640917900000|2021-12-31 02:31:40|1990.19|1970.19|1993.09|1973.09|1993.92|1973.92|1990.15|1970.15|37
1640917910000|2021-12-31 02:31:50|1992.97|1972.97|1993.45|1973.45|1994.26|1974.26|1992.97|1972.97|35
1640917920000|2021-12-31 02:32:00|1993.47|1973.47|1992.98|1972.98|1993.95|1973.95|1992.88|1972.88|35
1640917930000|2021-12-31 02:32:10|1993.01|1973.01|1991.97|1971.97|1993.48|1973.48|1991.85|1971.85|26
1640917940000|2021-12-31 02:32:20|1991.91|1971.91|1991.91|1971.91|1992.06|1972.06|1991.8|1971.8|16
1640917950000|2021-12-31 02:32:30|1992.05|1972.05|1991.09|1971.09|1992.05|1972.05|1991.09|1971.09|18
1640917960000|2021-12-31 02:32:40|1991.53|1971.53|1991.53|1971.53|1991.63|1971.63|1991.01|1971.01|13
1640917970000|2021-12-31 02:32:50|1991.26|1971.26|1991.37|1971.37|1991.37|1971.37|1991.07|1971.07|10
1640917980000|2021-12-31 02:33:00|1991.61|1971.61|1990.35|1970.35|1991.61|1971.61|1990.29|1970.29|6
1640917990000|2021-12-31 02:33:10|1989.84|1969.84|1990.69|1970.69|1990.76|1970.76|1989.82|1969.82|33
1640918000000|2021-12-31 02:33:20|1990.73|1970.73|1990.81|1970.81|1990.85|1970.85|1990.6|1970.6|17
1640918010000|2021-12-31 02:33:30|1990.88|1970.88|1990.53|1970.53|1990.88|1970.88|1990.5|1970.5|17
1640918020000|2021-12-31 02:33:40|1990.52|1970.52|1990.46|1970.46|1990.75|1970.75|1990.41|1970.41|15
1640918030000|2021-12-31 02:33:50|1990.5|1970.5|1990.7|1970.7|1991.04|1971.04|1990.48|1970.48|15
1640918040000|2021-12-31 02:34:00|1991.04|1971.04|1991.26|1971.26|1991.37|1971.37|1990.59|1970.59|14
1640918050000|2021-12-31 02:34:10|1991.23|1971.23|1991.52|1971.52|1991.52|1971.52|1991.23|1971.23|3
1640918060000|2021-12-31 02:34:20|1991.53|1971.53|1991.92|1971.92|1991.97|1971.97|1991.52|1971.52|5
1640918070000|2021-12-31 02:34:30|1991.81|1971.81|1990.51|1970.51|1991.81|1971.81|1990.51|1970.51|18
1640918080000|2021-12-31 02:34:40|1990.61|1970.61|1990.63|1970.63|1990.7|1970.7|1990.52|1970.52|13
1640918090000|2021-12-31 02:34:50|1990.56|1970.56|1990.27|1970.27|1990.59|1970.59|1990.27|1970.27|4
1640918100000|2021-12-31 02:35:00|1990.18|1970.18|1990.2|1970.2|1990.25|1970.25|1989.83|1969.83|10
1640918110000|2021-12-31 02:35:10|1990.15|1970.15|1990.81|1970.81|1990.81|1970.81|1990.15|1970.15|6
1640918120000|2021-12-31 02:35:20|1991.22|1971.22|1993.05|1973.05|1993.05|1973.05|1991.22|1971.22|27
1640918130000|2021-12-31 02:35:30|1993.33|1973.33|1994.54|1974.54|1994.54|1974.54|1993.25|1973.25|24
1640918140000|2021-12-31 02:35:40|1994.52|1974.52|1994.64|1974.64|1994.86|1974.86|1994.52|1974.52|17
1640918150000|2021-12-31 02:35:50|1994.62|1974.62|1996.44|1976.44|1996.45|1976.45|1994.59|1974.59|28
1640918160000|2021-12-31 02:36:00|1996.43|1976.43|1996.36|1976.36|1997.23|1977.23|1996|1976|27
1640918170000|2021-12-31 02:36:10|1996.35|1976.35|1996.74|1976.74|1997.21|1977.21|1996.26|1976.26|29
1640918180000|2021-12-31 02:36:20|1996.75|1976.75|1997.67|1977.67|1997.7|1977.7|1996.71|1976.71|27
1640918190000|2021-12-31 02:36:30|1997.57|1977.57|1999.17|1979.17|1999.46|1979.46|1997.57|1977.57|33
1640918200000|2021-12-31 02:36:40|1999.62|1979.62|1999.52|1979.52|1999.62|1979.62|1999.31|1979.31|18
1640918210000|2021-12-31 02:36:50|1999.53|1979.53|1998.66|1978.66|1999.53|1979.53|1998.62|1978.62|27
1640918220000|2021-12-31 02:37:00|1998.62|1978.62|1997.75|1977.75|1998.71|1978.71|1997.62|1977.62|27
1640918230000|2021-12-31 02:37:10|1997.73|1977.73|1997.86|1977.86|1997.93|1977.93|1997.73|1977.73|22
1640918240000|2021-12-31 02:37:20|1997.97|1977.97|1999.58|1979.58|1999.73|1979.73|1997.97|1977.97|26
1640918250000|2021-12-31 02:37:30|1999.56|1979.56|1999.35|1979.35|1999.58|1979.58|1999.35|1979.35|20
1640918260000|2021-12-31 02:37:40|1999.42|1979.42|1998.67|1978.67|1999.42|1979.42|1998.67|1978.67|23
1640918270000|2021-12-31 02:37:50|1998.61|1978.61|1997.77|1977.77|1998.61|1978.61|1997.72|1977.72|23
1640918280000|2021-12-31 02:38:00|1997.73|1977.73|1997.74|1977.74|1997.9|1977.9|1997.6|1977.6|27
1640918290000|2021-12-31 02:38:10|1997.79|1977.79|1997.49|1977.49|1997.81|1977.81|1997.48|1977.48|20
1640918300000|2021-12-31 02:38:20|1997.51|1977.51|1995.9|1975.9|1997.6|1977.6|1995.9|1975.9|29
1640918310000|2021-12-31 02:38:30|1995.84|1975.84|1996.39|1976.39|1996.41|1976.41|1995.2|1975.2|19
1640918320000|2021-12-31 02:38:40|1995.03|1975.03|1995.55|1975.55|1995.65|1975.65|1994.98|1974.98|27
1640918330000|2021-12-31 02:38:50|1995.43|1975.43|1994.95|1974.95|1995.55|1975.55|1994.92|1974.92|16
1640918340000|2021-12-31 02:39:00|1994.94|1974.94|1996.39|1976.39|1996.45|1976.45|1994.54|1974.54|25
1640918350000|2021-12-31 02:39:10|1996.44|1976.44|1995.21|1975.21|1996.44|1976.44|1995.04|1975.04|24
1640918360000|2021-12-31 02:39:20|1995.22|1975.22|1995.8|1975.8|1995.87|1975.87|1995.21|1975.21|20
1640918370000|2021-12-31 02:39:30|1995.59|1975.59|1995.66|1975.66|1996.07|1976.07|1995.49|1975.49|23
1640918380000|2021-12-31 02:39:40|1995.67|1975.67|1994.7|1974.7|1995.68|1975.68|1994.62|1974.62|21
1640918390000|2021-12-31 02:39:50|1994.69|1974.69|1993.9|1973.9|1994.8|1974.8|1993.8|1973.8|20
1640918400000|2021-12-31 02:40:00|1993.98|1973.98|1994.71|1974.71|1994.78|1974.78|1993.83|1973.83|28
1640918410000|2021-12-31 02:40:10|1994.74|1974.74|1994.77|1974.77|1994.84|1974.84|1994.72|1974.72|12
1640918420000|2021-12-31 02:40:20|1994.76|1974.76|1994.71|1974.71|1995.22|1975.22|1994.67|1974.67|26
1640918430000|2021-12-31 02:40:30|1994.74|1974.74|1994.79|1974.79|1995.06|1975.06|1994.74|1974.74|10
1640918440000|2021-12-31 02:40:40|1994.72|1974.72|1994.81|1974.81|1995.02|1975.02|1994.63|1974.63|18
1640918450000|2021-12-31 02:40:50|1994.82|1974.82|1995.48|1975.48|1995.48|1975.48|1994.82|1974.82|17
1640918460000|2021-12-31 02:41:00|1995.49|1975.49|1994|1974|1995.49|1975.49|1993.61|1973.61|30
1640918470000|2021-12-31 02:41:10|1993.99|1973.99|1993.7|1973.7|1994.1|1974.1|1993.66|1973.66|26
1640918480000|2021-12-31 02:41:20|1993.76|1973.76|1994.11|1974.11|1994.51|1974.51|1993.64|1973.64|26
1640918490000|2021-12-31 02:41:30|1994.19|1974.19|1993.95|1973.95|1994.57|1974.57|1993.69|1973.69|19
1640918500000|2021-12-31 02:41:40|1993.93|1973.93|1993.84|1973.84|1994.13|1974.13|1993.81|1973.81|9
1640918510000|2021-12-31 02:41:50|1993.9|1973.9|1993.58|1973.58|1994.06|1974.06|1993.48|1973.48|28
1640918520000|2021-12-31 02:42:00|1993.71|1973.71|1993.77|1973.77|1994.32|1974.32|1993.5|1973.5|27
1640918530000|2021-12-31 02:42:10|1993.62|1973.62|1993.78|1973.78|1993.85|1973.85|1993.62|1973.62|16
1640918540000|2021-12-31 02:42:20|1993.79|1973.79|1995.04|1975.04|1995.04|1975.04|1993.78|1973.78|15
1640918550000|2021-12-31 02:42:30|1995|1975|1994.77|1974.77|1995.29|1975.29|1994.61|1974.61|7
1640918560000|2021-12-31 02:42:40|1995.47|1975.47|1995.42|1975.42|1995.47|1975.47|1995.42|1975.42|2
1640918570000|2021-12-31 02:42:50|1995.47|1975.47|1995.63|1975.63|1996.32|1976.32|1995.46|1975.46|18
1640918580000|2021-12-31 02:43:00|1995.72|1975.72|1995.44|1975.44|1995.93|1975.93|1995.17|1975.17|26
1640918590000|2021-12-31 02:43:10|1995.22|1975.22|1993.78|1973.78|1995.44|1975.44|1993.78|1973.78|16
1640918600000|2021-12-31 02:43:20|1993.83|1973.83|1994.03|1974.03|1994.24|1974.24|1993.27|1973.27|17
1640918610000|2021-12-31 02:43:30|1994.02|1974.02|1993.65|1973.65|1994.1|1974.1|1993.49|1973.49|21
1640918620000|2021-12-31 02:43:40|1993.64|1973.64|1993.71|1973.71|1993.94|1973.94|1993.62|1973.62|18
1640918630000|2021-12-31 02:43:50|1993.72|1973.72|1992.14|1972.14|1993.72|1973.72|1992.14|1972.14|20
1640918640000|2021-12-31 02:44:00|1992.31|1972.31|1991.48|1971.48|1992.99|1972.99|1991.25|1971.25|22
1640918650000|2021-12-31 02:44:10|1991.53|1971.53|1991.21|1971.21|1991.8|1971.8|1991.21|1971.21|28
1640918660000|2021-12-31 02:44:20|1991.26|1971.26|1991.2|1971.2|1991.34|1971.34|1991.14|1971.14|24
1640918670000|2021-12-31 02:44:30|1991.31|1971.31|1992.4|1972.4|1992.65|1972.65|1991.3|1971.3|26
1640918680000|2021-12-31 02:44:40|1992.39|1972.39|1992.74|1972.74|1992.94|1972.94|1992.39|1972.39|24
1640918690000|2021-12-31 02:44:50|1992.71|1972.71|1992|1972|1992.71|1972.71|1991.88|1971.88|23
1640918700000|2021-12-31 02:45:00|1991.99|1971.99|1991.92|1971.92|1991.99|1971.99|1991.7|1971.7|16
1640918710000|2021-12-31 02:45:10|1991.88|1971.88|1991.86|1971.86|1992.49|1972.49|1991.68|1971.68|29
1640918720000|2021-12-31 02:45:20|1991.87|1971.87|1992.82|1972.82|1992.82|1972.82|1991.8|1971.8|10
1640918730000|2021-12-31 02:45:30|1992.97|1972.97|1993.22|1973.22|1993.5|1973.5|1992.71|1972.71|20
1640918740000|2021-12-31 02:45:40|1993.19|1973.19|1993.13|1973.13|1993.31|1973.31|1993.11|1973.11|15
1640918750000|2021-12-31 02:45:50|1993.15|1973.15|1993.18|1973.18|1993.18|1973.18|1992.78|1972.78|17
1640918760000|2021-12-31 02:46:00|1993.1|1973.1|1993.26|1973.26|1993.75|1973.75|1993.06|1973.06|19
1640918770000|2021-12-31 02:46:10|1993.28|1973.28|1993.33|1973.33|1993.34|1973.34|1993.24|1973.24|15
1640918780000|2021-12-31 02:46:20|1993.34|1973.34|1992.44|1972.44|1993.35|1973.35|1992.44|1972.44|12
1640918790000|2021-12-31 02:46:30|1992.39|1972.39|1992.24|1972.24|1992.48|1972.48|1992.2|1972.2|20
1640918800000|2021-12-31 02:46:40|1992.23|1972.23|1991.83|1971.83|1992.24|1972.24|1991.79|1971.79|22
1640918810000|2021-12-31 02:46:50|1991.28|1971.28|1991.6|1971.6|1991.89|1971.89|1991.25|1971.25|29
1640918820000|2021-12-31 02:47:00|1991.72|1971.72|1991.93|1971.93|1991.95|1971.95|1991.68|1971.68|19
1640918830000|2021-12-31 02:47:10|1991.85|1971.85|1992.97|1972.97|1992.97|1972.97|1991.84|1971.84|30
1640918840000|2021-12-31 02:47:20|1992.99|1972.99|1992.96|1972.96|1993.28|1973.28|1992.94|1972.94|15
1640918850000|2021-12-31 02:47:30|1992.97|1972.97|1992.64|1972.64|1992.97|1972.97|1992.64|1972.64|5
1640918860000|2021-12-31 02:47:40|1992.57|1972.57|1991.8|1971.8|1992.57|1972.57|1991.55|1971.55|20
1640918870000|2021-12-31 02:47:50|1991.97|1971.97|1992.04|1972.04|1992.04|1972.04|1991.78|1971.78|16
1640918880000|2021-12-31 02:48:00|1992.06|1972.06|1993.36|1973.36|1993.58|1973.58|1992.04|1972.04|34
1640918890000|2021-12-31 02:48:10|1993.37|1973.37|1993.07|1973.07|1993.7|1973.7|1993.07|1973.07|23
1640918900000|2021-12-31 02:48:20|1992.97|1972.97|1993.08|1973.08|1993.14|1973.14|1992.91|1972.91|17
1640918910000|2021-12-31 02:48:30|1992.99|1972.99|1993.06|1973.06|1993.06|1973.06|1992.74|1972.74|18
1640918920000|2021-12-31 02:48:40|1993.07|1973.07|1994.46|1974.46|1994.51|1974.51|1993.07|1973.07|25
1640918930000|2021-12-31 02:48:50|1994.47|1974.47|1993.99|1973.99|1994.74|1974.74|1993.82|1973.82|24
1640918940000|2021-12-31 02:49:00|1993.89|1973.89|1994.52|1974.52|1994.53|1974.53|1993.64|1973.64|25
1640918950000|2021-12-31 02:49:10|1994.57|1974.57|1995.68|1975.68|1995.74|1975.74|1994.57|1974.57|21
1640918960000|2021-12-31 02:49:20|1995.63|1975.63|1995.78|1975.78|1995.96|1975.96|1995.63|1975.63|19
1640918970000|2021-12-31 02:49:30|1995.7|1975.7|1994.68|1974.68|1995.7|1975.7|1993.93|1973.93|22
1640918980000|2021-12-31 02:49:40|1994.67|1974.67|1996.1|1976.1|1996.11|1976.11|1994.53|1974.53|28
1640918990000|2021-12-31 02:49:50|1996.08|1976.08|1997.37|1977.37|1997.37|1977.37|1996.01|1976.01|26
1640919000000|2021-12-31 02:50:00|1997.35|1977.35|1998.24|1978.24|1998.42|1978.42|1997.35|1977.35|26
1640919010000|2021-12-31 02:50:10|1998.23|1978.23|1997.88|1977.88|1998.27|1978.27|1997.81|1977.81|26
1640919020000|2021-12-31 02:50:20|1997.87|1977.87|1998.82|1978.82|1999.22|1979.22|1997.71|1977.71|28
1640919030000|2021-12-31 02:50:30|1998.34|1978.34|1999.57|1979.57|1999.6|1979.6|1998.34|1978.34|22
1640919040000|2021-12-31 02:50:40|1999.56|1979.56|2000.24|1980.24|2000.28|1980.28|1999.56|1979.56|8
1640919050000|2021-12-31 02:50:50|2000.21|1980.21|2000.76|1980.76|2000.76|1980.76|2000.14|1980.14|14
1640919060000|2021-12-31 02:51:00|2000.8|1980.8|1999.75|1979.75|2000.83|1980.83|1999.68|1979.68|21
1640919070000|2021-12-31 02:51:10|1999.76|1979.76|1998.73|1978.73|1999.79|1979.79|1998.64|1978.64|20
1640919080000|2021-12-31 02:51:20|1998.8|1978.8|1998.64|1978.64|1999.16|1979.16|1998.49|1978.49|24
1640919090000|2021-12-31 02:51:30|1998.63|1978.63|2000.17|1980.17|2000.17|1980.17|1998.63|1978.63|25
1640919100000|2021-12-31 02:51:40|2000.19|1980.19|2000.29|1980.29|2000.29|1980.29|2000.19|1980.19|4
1640919110000|2021-12-31 02:51:50|2000.3|1980.3|2000.22|1980.22|2000.3|1980.3|1999.81|1979.81|14
1640919120000|2021-12-31 02:52:00|2000.23|1980.23|2000.5|1980.5|2000.58|1980.58|2000.23|1980.23|18
1640919130000|2021-12-31 02:52:10|2000.49|1980.49|2000.66|1980.66|2000.66|1980.66|1999.78|1979.78|26
1640919140000|2021-12-31 02:52:20|2000.62|1980.62|2000.78|1980.78|2000.97|1980.97|2000.35|1980.35|10
1640919150000|2021-12-31 02:52:30|2000.72|1980.72|2000.1|1980.1|2000.98|1980.98|1999.89|1979.89|15
1640919160000|2021-12-31 02:52:40|1999.81|1979.81|1999.59|1979.59|1999.89|1979.89|1999.59|1979.59|19
1640919170000|2021-12-31 02:52:50|1999.57|1979.57|1999.83|1979.83|2000.01|1980.01|1999.56|1979.56|12
1640919180000|2021-12-31 02:53:00|1999.7|1979.7|2001.09|1981.09|2001.09|1981.09|1999.7|1979.7|20
1640919190000|2021-12-31 02:53:10|2001.23|1981.23|2001.63|1981.63|2001.85|1981.85|2001.23|1981.23|20
1640919200000|2021-12-31 02:53:20|2001.6|1981.6|2001.48|1981.48|2001.75|1981.75|2001.45|1981.45|18
1640919210000|2021-12-31 02:53:30|2001.64|1981.64|2003.41|1983.41|2003.53|1983.53|2001.6|1981.6|26
1640919220000|2021-12-31 02:53:40|2003.53|1983.53|2004.4|1984.4|2004.57|1984.57|2003.37|1983.37|28
1640919230000|2021-12-31 02:53:50|2004.58|1984.58|2003.61|1983.61|2004.58|1984.58|2003.61|1983.61|30
1640919240000|2021-12-31 02:54:00|2003.64|1983.64|2003.78|1983.78|2003.91|1983.91|2003.5|1983.5|17
1640919250000|2021-12-31 02:54:10|2003.69|1983.69|2003.71|1983.71|2003.71|1983.71|2003.35|1983.35|16
1640919260000|2021-12-31 02:54:20|2003.69|1983.69|2003.96|1983.96|2004.01|1984.01|2003.61|1983.61|20
1640919270000|2021-12-31 02:54:30|2003.95|1983.95|2005.4|1985.4|2005.4|1985.4|2003.82|1983.82|21
1640919280000|2021-12-31 02:54:40|2005.49|1985.49|2005.5|1985.5|2005.6|1985.6|2005.4|1985.4|10
1640919290000|2021-12-31 02:54:50|2005.52|1985.52|2006.38|1986.38|2006.38|1986.38|2005.47|1985.47|13
1640919300000|2021-12-31 02:55:00|2006.36|1986.36|2006.5|1986.5|2006.51|1986.51|2006.35|1986.35|11
1640919310000|2021-12-31 02:55:10|2006.49|1986.49|2005.48|1985.48|2006.49|1986.49|2005.47|1985.47|13
1640919320000|2021-12-31 02:55:20|2005.49|1985.49|2006.39|1986.39|2006.39|1986.39|2005.49|1985.49|18
1640919330000|2021-12-31 02:55:30|2006.4|1986.4|2006.34|1986.34|2006.4|1986.4|2006.3|1986.3|12
1640919340000|2021-12-31 02:55:40|2006.35|1986.35|2006.36|1986.36|2006.43|1986.43|2006.32|1986.32|15
1640919350000|2021-12-31 02:55:50|2006.35|1986.35|2006.36|1986.36|2006.36|1986.36|2006.15|1986.15|11
1640919360000|2021-12-31 02:56:00|2006.37|1986.37|2006.3|1986.3|2006.39|1986.39|2006.17|1986.17|9
1640919370000|2021-12-31 02:56:10|2006.26|1986.26|2005.56|1985.56|2006.26|1986.26|2005.53|1985.53|22
1640919380000|2021-12-31 02:56:20|2005.53|1985.53|2005.73|1985.73|2005.73|1985.73|2005.48|1985.48|12
1640919390000|2021-12-31 02:56:30|2005.86|1985.86|2006|1986|2006|1986|2005.69|1985.69|15
1640919400000|2021-12-31 02:56:40|2005.98|1985.98|2005.67|1985.67|2006.13|1986.13|2005.67|1985.67|10
1640919410000|2021-12-31 02:56:50|2005.66|1985.66|2006.03|1986.03|2006.2|1986.2|2005.66|1985.66|10
1640919420000|2021-12-31 02:57:00|2005.97|1985.97|2006.13|1986.13|2006.19|1986.19|2005.97|1985.97|10
1640919430000|2021-12-31 02:57:10|2006.11|1986.11|2005.63|1985.63|2006.13|1986.13|2005.62|1985.62|18
1640919440000|2021-12-31 02:57:20|2005.54|1985.54|2003.55|1983.55|2005.54|1985.54|2003.53|1983.53|26
1640919450000|2021-12-31 02:57:30|2003.45|1983.45|2002.72|1982.72|2003.69|1983.69|2002.63|1982.63|28
1640919460000|2021-12-31 02:57:40|2002.75|1982.75|2002.57|1982.57|2002.75|1982.75|2002.51|1982.51|22
1640919470000|2021-12-31 02:57:50|2002.54|1982.54|2003.64|1983.64|2003.84|1983.84|2002.51|1982.51|30
1640919480000|2021-12-31 02:58:00|2003.66|1983.66|2002.84|1982.84|2003.75|1983.75|2002.79|1982.79|21
1640919490000|2021-12-31 02:58:10|2002.83|1982.83|2002.83|1982.83|2002.88|1982.88|2002.82|1982.82|7
1640919500000|2021-12-31 02:58:20|2002.82|1982.82|2001.61|1981.61|2003.18|1983.18|2001.32|1981.32|23
1640919510000|2021-12-31 02:58:30|2001.63|1981.63|2001.98|1981.98|2002.27|1982.27|2001.41|1981.41|20
1640919520000|2021-12-31 02:58:40|2001.97|1981.97|2000.8|1980.8|2002.23|1982.23|2000.8|1980.8|26
1640919530000|2021-12-31 02:58:50|2000.74|1980.74|2001.61|1981.61|2001.61|1981.61|1999.92|1979.92|30
1640919540000|2021-12-31 02:59:00|2001.6|1981.6|1998.57|1978.57|2001.63|1981.63|1998.57|1978.57|25
1640919550000|2021-12-31 02:59:10|1998.63|1978.63|1995.57|1975.57|1999.69|1979.69|1995.2|1975.2|24
1640919560000|2021-12-31 02:59:20|1995.68|1975.68|1995.97|1975.97|1996.22|1976.22|1995.68|1975.68|30
1640919570000|2021-12-31 02:59:30|1995.89|1975.89|1996.14|1976.14|1996.14|1976.14|1995.89|1975.89|14
1640919580000|2021-12-31 02:59:40|1996.16|1976.16|1996.88|1976.88|1996.88|1976.88|1995.89|1975.89|26
1640919590000|2021-12-31 02:59:50|1996.93|1976.93|1997.02|1977.02|1997.02|1977.02|1996.68|1976.68|12
1640919600000|2021-12-31 03:00:00|1997.01|1977.01|1996.67|1976.67|1997.04|1977.04|1995.16|1975.16|24
1640919610000|2021-12-31 03:00:10|1996.73|1976.73|1996.23|1976.23|1997.11|1977.11|1996.23|1976.23|29
1640919620000|2021-12-31 03:00:20|1996.22|1976.22|1996.18|1976.18|1996.29|1976.29|1996.18|1976.18|23
1640919630000|2021-12-31 03:00:30|1996.19|1976.19|1994.51|1974.51|1996.19|1976.19|1994.51|1974.51|19
1640919640000|2021-12-31 03:00:40|1994.62|1974.62|1992.98|1972.98|1994.62|1974.62|1992.85|1972.85|21
1640919650000|2021-12-31 03:00:50|1992.97|1972.97|1992.48|1972.48|1992.97|1972.97|1992.34|1972.34|17
1640919660000|2021-12-31 03:01:00|1992.68|1972.68|1994.9|1974.9|1995.05|1975.05|1992.66|1972.66|24
1640919670000|2021-12-31 03:01:10|1994.91|1974.91|1995.07|1975.07|1995.07|1975.07|1994.54|1974.54|24
1640919680000|2021-12-31 03:01:20|1995.06|1975.06|1995.52|1975.52|1995.53|1975.53|1995.03|1975.03|25
1640919690000|2021-12-31 03:01:30|1995.49|1975.49|1995.04|1975.04|1995.74|1975.74|1995.04|1975.04|10
1640919700000|2021-12-31 03:01:40|1995.16|1975.16|1995.03|1975.03|1995.72|1975.72|1994.93|1974.93|25
1640919710000|2021-12-31 03:01:50|1995.02|1975.02|1996.14|1976.14|1996.18|1976.18|1995.01|1975.01|28
1640919720000|2021-12-31 03:02:00|1996.2|1976.2|1995.4|1975.4|1996.41|1976.41|1995.33|1975.33|28
1640919730000|2021-12-31 03:02:10|1995.41|1975.41|1995.97|1975.97|1995.97|1975.97|1995.31|1975.31|24
1640919740000|2021-12-31 03:02:20|1995.93|1975.93|1992.85|1972.85|1996.09|1976.09|1992.85|1972.85|31
1640919750000|2021-12-31 03:02:30|1992.84|1972.84|1994.17|1974.17|1994.17|1974.17|1992.29|1972.29|26
1640919760000|2021-12-31 03:02:40|1994.14|1974.14|1994.81|1974.81|1994.81|1974.81|1993.54|1973.54|35
1640919770000|2021-12-31 03:02:50|1995.39|1975.39|1996.56|1976.56|1996.74|1976.74|1995.39|1975.39|23
1640919780000|2021-12-31 03:03:00|1996.55|1976.55|1996.63|1976.63|1997.04|1977.04|1996.42|1976.42|24
1640919790000|2021-12-31 03:03:10|1996.64|1976.64|1997.09|1977.09|1997.15|1977.15|1996.38|1976.38|27
1640919800000|2021-12-31 03:03:20|1997.18|1977.18|1997.29|1977.29|1997.32|1977.32|1996.71|1976.71|23
1640919810000|2021-12-31 03:03:30|1997.25|1977.25|1997.53|1977.53|1997.61|1977.61|1997.23|1977.23|18
1640919820000|2021-12-31 03:03:40|1997.52|1977.52|1998.11|1978.11|1998.11|1978.11|1997.51|1977.51|18
1640919830000|2021-12-31 03:03:50|1998.26|1978.26|1997.28|1977.28|1998.3|1978.3|1997.15|1977.15|25
1640919840000|2021-12-31 03:04:00|1997.29|1977.29|1997.51|1977.51|1997.51|1977.51|1996.94|1976.94|24
1640919850000|2021-12-31 03:04:10|1997.55|1977.55|1998.15|1978.15|1998.15|1978.15|1997.51|1977.51|20
1640919860000|2021-12-31 03:04:20|1998.03|1978.03|1998.46|1978.46|1998.6|1978.6|1998.03|1978.03|20
1640919870000|2021-12-31 03:04:30|1998.29|1978.29|1998.01|1978.01|1998.29|1978.29|1997.56|1977.56|19
1640919880000|2021-12-31 03:04:40|1998.1|1978.1|1997.56|1977.56|1998.1|1978.1|1997.56|1977.56|15
1640919890000|2021-12-31 03:04:50|1997.64|1977.64|1997.48|1977.48|1997.64|1977.64|1997.43|1977.43|21
1640919900000|2021-12-31 03:05:00|1997.5|1977.5|1997.7|1977.7|1998.01|1978.01|1997.41|1977.41|26
1640919910000|2021-12-31 03:05:10|1997.75|1977.75|1996.83|1976.83|1997.88|1977.88|1996.83|1976.83|24
1640919920000|2021-12-31 03:05:20|1996.77|1976.77|1996.74|1976.74|1996.88|1976.88|1996.72|1976.72|8
1640919930000|2021-12-31 03:05:30|1996.69|1976.69|1996.7|1976.7|1996.77|1976.77|1996.54|1976.54|17
1640919940000|2021-12-31 03:05:40|1996.69|1976.69|1996.61|1976.61|1996.7|1976.7|1996.61|1976.61|8
1640919950000|2021-12-31 03:05:50|1996.6|1976.6|1996.6|1976.6|1996.61|1976.61|1996.6|1976.6|11
1640919960000|2021-12-31 03:06:00|1996.62|1976.62|1996.24|1976.24|1996.63|1976.63|1996.07|1976.07|19
1640919970000|2021-12-31 03:06:10|1996.25|1976.25|1996.49|1976.49|1997.34|1977.34|1996.25|1976.25|23
1640919980000|2021-12-31 03:06:20|1996.5|1976.5|1996.98|1976.98|1997|1977|1996.5|1976.5|24
1640919990000|2021-12-31 03:06:30|1996.93|1976.93|1998.2|1978.2|1998.22|1978.22|1996.92|1976.92|20
1640920000000|2021-12-31 03:06:40|1998.21|1978.21|1996.89|1976.89|1998.21|1978.21|1996.86|1976.86|26
1640920010000|2021-12-31 03:06:50|1996.88|1976.88|1996.43|1976.43|1996.93|1976.93|1996.33|1976.33|21
1640920020000|2021-12-31 03:07:00|1996.42|1976.42|1997.04|1977.04|1997.04|1977.04|1996.42|1976.42|26
1640920030000|2021-12-31 03:07:10|1997.05|1977.05|1996.85|1976.85|1997.16|1977.16|1996.73|1976.73|18
1640920040000|2021-12-31 03:07:20|1996.86|1976.86|1997.34|1977.34|1997.34|1977.34|1996.86|1976.86|9
1640920050000|2021-12-31 03:07:30|1997.41|1977.41|1997.2|1977.2|1997.41|1977.41|1997.08|1977.08|7
1640920060000|2021-12-31 03:07:40|1997.21|1977.21|1996.88|1976.88|1997.21|1977.21|1996.88|1976.88|14
1640920070000|2021-12-31 03:07:50|1996.82|1976.82|1996.72|1976.72|1997.4|1977.4|1996.52|1976.52|27
1640920080000|2021-12-31 03:08:00|1996.71|1976.71|1997.12|1977.12|1997.28|1977.28|1996.59|1976.59|18
1640920090000|2021-12-31 03:08:10|1997.03|1977.03|1996.92|1976.92|1997.03|1977.03|1996.89|1976.89|23
1640920100000|2021-12-31 03:08:20|1996.9|1976.9|1996.96|1976.96|1996.96|1976.96|1996.9|1976.9|7
1640920110000|2021-12-31 03:08:30|1996.87|1976.87|1997.29|1977.29|1997.51|1977.51|1996.69|1976.69|9
1640920120000|2021-12-31 03:08:40|1997.27|1977.27|1997.49|1977.49|1997.49|1977.49|1997.23|1977.23|6
1640920130000|2021-12-31 03:08:50|1997.67|1977.67|1997.75|1977.75|1997.9|1977.9|1997.67|1977.67|4
1640920140000|2021-12-31 03:09:00|1997.7|1977.7|1997.51|1977.51|1997.85|1977.85|1997.35|1977.35|13
1640920150000|2021-12-31 03:09:10|1997.71|1977.71|1997.68|1977.68|1997.77|1977.77|1997.53|1977.53|17
1640920160000|2021-12-31 03:09:20|1997.66|1977.66|1996.79|1976.79|1997.66|1977.66|1996.72|1976.72|18
1640920170000|2021-12-31 03:09:30|1996.67|1976.67|1996.84|1976.84|1996.88|1976.88|1996.67|1976.67|17
1640920180000|2021-12-31 03:09:40|1996.85|1976.85|1996.71|1976.71|1996.87|1976.87|1996.71|1976.71|18
1640920190000|2021-12-31 03:09:50|1996.74|1976.74|1996.82|1976.82|1996.82|1976.82|1996.63|1976.63|4
1640920200000|2021-12-31 03:10:00|1996.52|1976.52|1994.81|1974.81|1996.52|1976.52|1994.56|1974.56|32
1640920210000|2021-12-31 03:10:10|1994.85|1974.85|1993.91|1973.91|1994.87|1974.87|1993.91|1973.91|22
1640920220000|2021-12-31 03:10:20|1994.05|1974.05|1993.21|1973.21|1994.46|1974.46|1993.21|1973.21|28
1640920230000|2021-12-31 03:10:30|1993.3|1973.3|1993.61|1973.61|1993.65|1973.65|1992.92|1972.92|27
1640920240000|2021-12-31 03:10:40|1993.56|1973.56|1993.8|1973.8|1993.99|1973.99|1993.48|1973.48|17
1640920250000|2021-12-31 03:10:50|1993.85|1973.85|1993.21|1973.21|1993.85|1973.85|1993.16|1973.16|25
1640920260000|2021-12-31 03:11:00|1993.23|1973.23|1994.47|1974.47|1994.53|1974.53|1993|1973|28
1640920270000|2021-12-31 03:11:10|1994.72|1974.72|1993.81|1973.81|1994.75|1974.75|1993.81|1973.81|24
1640920280000|2021-12-31 03:11:20|1993.92|1973.92|1994.79|1974.79|1994.79|1974.79|1993.69|1973.69|25
1640920290000|2021-12-31 03:11:30|1994.71|1974.71|1995.17|1975.17|1995.18|1975.18|1994.5|1974.5|19
1640920300000|2021-12-31 03:11:40|1995.15|1975.15|1995.51|1975.51|1996.1|1976.1|1995.12|1975.12|22
1640920310000|2021-12-31 03:11:50|1995.47|1975.47|1995.51|1975.51|1995.69|1975.69|1995.47|1975.47|9
1640920320000|2021-12-31 03:12:00|1995.52|1975.52|1995.35|1975.35|1995.63|1975.63|1995.35|1975.35|20
1640920330000|2021-12-31 03:12:10|1994.99|1974.99|1994.62|1974.62|1994.99|1974.99|1994.62|1974.62|6
1640920340000|2021-12-31 03:12:20|1994.6|1974.6|1994.58|1974.58|1994.76|1974.76|1994.58|1974.58|13
1640920350000|2021-12-31 03:12:30|1994.56|1974.56|1994.92|1974.92|1994.92|1974.92|1994.53|1974.53|14
1640920360000|2021-12-31 03:12:40|1994.89|1974.89|1994.74|1974.74|1994.89|1974.89|1994.68|1974.68|17
1640920370000|2021-12-31 03:12:50|1994.8|1974.8|1995.47|1975.47|1995.47|1975.47|1994.79|1974.79|12
1640920380000|2021-12-31 03:13:00|1995.44|1975.44|1995.34|1975.34|1995.47|1975.47|1995.34|1975.34|6
1640920390000|2021-12-31 03:13:10|1995.35|1975.35|1994.75|1974.75|1995.36|1975.36|1994.71|1974.71|17
1640920400000|2021-12-31 03:13:20|1994.68|1974.68|1993.91|1973.91|1994.69|1974.69|1993.39|1973.39|15
1640920410000|2021-12-31 03:13:30|1993.92|1973.92|1993.69|1973.69|1993.95|1973.95|1993.58|1973.58|22
1640920420000|2021-12-31 03:13:40|1993.64|1973.64|1993.65|1973.65|1993.88|1973.88|1993.58|1973.58|22
1640920430000|2021-12-31 03:13:50|1993.58|1973.58|1992.87|1972.87|1993.58|1973.58|1992.85|1972.85|20
1640920440000|2021-12-31 03:14:00|1992.88|1972.88|1992.91|1972.91|1993.33|1973.33|1992.87|1972.87|18
1640920450000|2021-12-31 03:14:10|1992.98|1972.98|1992.87|1972.87|1993.21|1973.21|1992.86|1972.86|18
1640920460000|2021-12-31 03:14:20|1992.84|1972.84|1991.61|1971.61|1992.84|1972.84|1991.61|1971.61|13
1640920470000|2021-12-31 03:14:30|1991.72|1971.72|1992.64|1972.64|1992.71|1972.71|1991.72|1971.72|15
1640920480000|2021-12-31 03:14:40|1992.63|1972.63|1992.78|1972.78|1992.83|1972.83|1992.63|1972.63|10
1640920490000|2021-12-31 03:14:50|1992.55|1972.55|1992.44|1972.44|1992.56|1972.56|1992.43|1972.43|21
1640920500000|2021-12-31 03:15:00|1992.43|1972.43|1991.82|1971.82|1992.46|1972.46|1991.65|1971.65|35
1640920510000|2021-12-31 03:15:10|1991.62|1971.62|1991.72|1971.72|1991.97|1971.97|1991.53|1971.53|19
1640920520000|2021-12-31 03:15:20|1991.76|1971.76|1992.47|1972.47|1992.51|1972.51|1991.72|1971.72|16
1640920530000|2021-12-31 03:15:30|1992.45|1972.45|1992.01|1972.01|1993.34|1973.34|1992.01|1972.01|25
1640920540000|2021-12-31 03:15:40|1991.97|1971.97|1991.65|1971.65|1991.97|1971.97|1991.65|1971.65|6
1640920550000|2021-12-31 03:15:50|1991.5|1971.5|1990.62|1970.62|1991.5|1971.5|1990.62|1970.62|2
1640920560000|2021-12-31 03:16:00|1990.6|1970.6|1990.96|1970.96|1990.99|1970.99|1990.53|1970.53|17
1640920570000|2021-12-31 03:16:10|1990.75|1970.75|1991.54|1971.54|1991.55|1971.55|1990.66|1970.66|13
1640920580000|2021-12-31 03:16:20|1991.26|1971.26|1990.64|1970.64|1991.26|1971.26|1990.6|1970.6|22
1640920590000|2021-12-31 03:16:30|1990.6|1970.6|1990.77|1970.77|1990.82|1970.82|1990.6|1970.6|17
1640920600000|2021-12-31 03:16:40|1990.84|1970.84|1991.68|1971.68|1991.79|1971.79|1990.77|1970.77|20
1640920610000|2021-12-31 03:16:50|1991.58|1971.58|1991.64|1971.64|1991.79|1971.79|1991.53|1971.53|16
1640920620000|2021-12-31 03:17:00|1991.99|1971.99|1990.97|1970.97|1992.22|1972.22|1990.97|1970.97|24
1640920630000|2021-12-31 03:17:10|1991.3|1971.3|1991.49|1971.49|1991.51|1971.51|1991.3|1971.3|11
1640920640000|2021-12-31 03:17:20|1991.5|1971.5|1992.42|1972.42|1992.42|1972.42|1991.44|1971.44|30
1640920650000|2021-12-31 03:17:30|1992.51|1972.51|1992.08|1972.08|1992.55|1972.55|1991.95|1971.95|18
1640920660000|2021-12-31 03:17:40|1992.07|1972.07|1992.24|1972.24|1992.24|1972.24|1992.01|1972.01|18
1640920670000|2021-12-31 03:17:50|1992.22|1972.22|1991.78|1971.78|1992.22|1972.22|1991.73|1971.73|12
1640920680000|2021-12-31 03:18:00|1991.93|1971.93|1992.66|1972.66|1992.68|1972.68|1991.93|1971.93|13
1640920690000|2021-12-31 03:18:10|1992.64|1972.64|1992.48|1972.48|1992.67|1972.67|1992.44|1972.44|22
1640920700000|2021-12-31 03:18:20|1992.49|1972.49|1994.6|1974.6|1994.6|1974.6|1992.22|1972.22|33
1640920710000|2021-12-31 03:18:30|1994.83|1974.83|1995.52|1975.52|1996.21|1976.21|1994.83|1974.83|27
1640920720000|2021-12-31 03:18:40|1995.92|1975.92|1995.76|1975.76|1995.92|1975.92|1995.44|1975.44|9
1640920730000|2021-12-31 03:18:50|1996.28|1976.28|1996.52|1976.52|1996.56|1976.56|1996.28|1976.28|22
1640920740000|2021-12-31 03:19:00|1996.51|1976.51|1995.96|1975.96|1996.61|1976.61|1995.81|1975.81|21
1640920750000|2021-12-31 03:19:10|1995.99|1975.99|1996.21|1976.21|1996.22|1976.22|1995.6|1975.6|28
1640920760000|2021-12-31 03:19:20|1996.18|1976.18|1998.25|1978.25|1998.25|1978.25|1996.18|1976.18|25
1640920770000|2021-12-31 03:19:30|1998.96|1978.96|1999.23|1979.23|1999.4|1979.4|1998.35|1978.35|25
1640920780000|2021-12-31 03:19:40|1999.24|1979.24|1999.79|1979.79|2000.06|1980.06|1999.21|1979.21|18
1640920790000|2021-12-31 03:19:50|1999.74|1979.74|2000.38|1980.38|2000.38|1980.38|1999.69|1979.69|24
1640920800000|2021-12-31 03:20:00|2000.37|1980.37|1999.84|1979.84|2000.37|1980.37|1999.72|1979.72|25
1640920810000|2021-12-31 03:20:10|1999.83|1979.83|1999.62|1979.62|2000.1|1980.1|1999.61|1979.61|23
1640920820000|2021-12-31 03:20:20|1999.61|1979.61|1999.7|1979.7|1999.72|1979.72|1999.61|1979.61|21
1640920830000|2021-12-31 03:20:30|1999.68|1979.68|2000.29|1980.29|2000.39|1980.39|1999.66|1979.66|17
1640920840000|2021-12-31 03:20:40|2000.32|1980.32|1999.92|1979.92|2000.36|1980.36|1999.92|1979.92|20
1640920850000|2021-12-31 03:20:50|1999.91|1979.91|2002.05|1982.05|2002.05|1982.05|1999.91|1979.91|20
1640920860000|2021-12-31 03:21:00|2002.44|1982.44|2003.26|1983.26|2003.43|1983.43|2002.44|1982.44|27
1640920870000|2021-12-31 03:21:10|2003.27|1983.27|2003.38|1983.38|2003.38|1983.38|2002.46|1982.46|26
1640920880000|2021-12-31 03:21:20|2003.52|1983.52|2003.93|1983.93|2003.94|1983.94|2003.43|1983.43|22
1640920890000|2021-12-31 03:21:30|2003.82|1983.82|2002.77|1982.77|2003.84|1983.84|2002.76|1982.76|25
1640920900000|2021-12-31 03:21:40|2002.83|1982.83|2003.51|1983.51|2003.51|1983.51|2002.73|1982.73|24
1640920910000|2021-12-31 03:21:50|2003.52|1983.52|2003.52|1983.52|2003.6|1983.6|2003.3|1983.3|17
1640920920000|2021-12-31 03:22:00|2003.44|1983.44|2001.97|1981.97|2003.55|1983.55|2001.87|1981.87|32
1640920930000|2021-12-31 03:22:10|2001.96|1981.96|2002.4|1982.4|2002.65|1982.65|2001.61|1981.61|14
1640920940000|2021-12-31 03:22:20|2002.42|1982.42|2002.46|1982.46|2002.61|1982.61|2002.13|1982.13|14
1640920950000|2021-12-31 03:22:30|2002.54|1982.54|2002.6|1982.6|2002.73|1982.73|2002.22|1982.22|17
1640920960000|2021-12-31 03:22:40|2002.58|1982.58|2002.32|1982.32|2002.58|1982.58|2002.32|1982.32|4
1640920970000|2021-12-31 03:22:50|2002.34|1982.34|2003.45|1983.45|2003.46|1983.46|2002.21|1982.21|15
1640920980000|2021-12-31 03:23:00|2003.53|1983.53|2003.6|1983.6|2003.79|1983.79|2003.46|1983.46|19
1640920990000|2021-12-31 03:23:10|2003.58|1983.58|2003.7|1983.7|2003.7|1983.7|2003.51|1983.51|23
1640921000000|2021-12-31 03:23:20|2003.73|1983.73|2003.8|1983.8|2003.82|1983.82|2003.69|1983.69|9
1640921010000|2021-12-31 03:23:30|2003.82|1983.82|2004.51|1984.51|2004.52|1984.52|2003.82|1983.82|16
1640921020000|2021-12-31 03:23:40|2004.5|1984.5|2005.58|1985.58|2005.58|1985.58|2004.5|1984.5|23
1640921030000|2021-12-31 03:23:50|2005.57|1985.57|2005.89|1985.89|2005.92|1985.92|2005.57|1985.57|9
1640921040000|2021-12-31 03:24:00|2005.91|1985.91|2004.98|1984.98|2005.92|1985.92|2004.97|1984.97|20
1640921050000|2021-12-31 03:24:10|2004.97|1984.97|2004.58|1984.58|2005.08|1985.08|2004.58|1984.58|15
1640921060000|2021-12-31 03:24:20|2004.61|1984.61|2005.56|1985.56|2005.57|1985.57|2004.57|1984.57|25
1640921070000|2021-12-31 03:24:30|2005.54|1985.54|2005.22|1985.22|2005.54|1985.54|2005.1|1985.1|16
1640921080000|2021-12-31 03:24:40|2005.21|1985.21|2005.27|1985.27|2005.3|1985.3|2005.19|1985.19|12
1640921090000|2021-12-31 03:24:50|2005.29|1985.29|2004.99|1984.99|2005.29|1985.29|2004.97|1984.97|8
1640921100000|2021-12-31 03:25:00|2004.98|1984.98|2004.15|1984.15|2005|1985|2004.15|1984.15|17
1640921110000|2021-12-31 03:25:10|2004.16|1984.16|2004.53|1984.53|2004.53|1984.53|2003.84|1983.84|23
1640921120000|2021-12-31 03:25:20|2004.55|1984.55|2004.59|1984.59|2004.71|1984.71|2004.5|1984.5|18
1640921130000|2021-12-31 03:25:30|2004.6|1984.6|2004.13|1984.13|2004.65|1984.65|2004.09|1984.09|17
1640921140000|2021-12-31 03:25:40|2004.14|1984.14|2004.46|1984.46|2004.52|1984.52|2004.13|1984.13|14
1640921150000|2021-12-31 03:25:50|2004.4|1984.4|2003.82|1983.82|2004.47|1984.47|2003.78|1983.78|17
1640921160000|2021-12-31 03:26:00|2004.47|1984.47|2003.38|1983.38|2004.47|1984.47|2003.38|1983.38|22
1640921170000|2021-12-31 03:26:10|2003.09|1983.09|2002.83|1982.83|2003.2|1983.2|2002.75|1982.75|25
1640921180000|2021-12-31 03:26:20|2002.74|1982.74|2003.71|1983.71|2003.75|1983.75|2002.58|1982.58|20
1640921190000|2021-12-31 03:26:30|2003.7|1983.7|2003.54|1983.54|2003.75|1983.75|2003.53|1983.53|6
1640921200000|2021-12-31 03:26:40|2003.51|1983.51|2003.69|1983.69|2003.69|1983.69|2003.49|1983.49|20
1640921210000|2021-12-31 03:26:50|2003.7|1983.7|2003.66|1983.66|2003.76|1983.76|2003.62|1983.62|18
1640921220000|2021-12-31 03:27:00|2003.68|1983.68|2003.15|1983.15|2003.68|1983.68|2002.89|1982.89|26
1640921230000|2021-12-31 03:27:10|2003.44|1983.44|2003.03|1983.03|2003.44|1983.44|2002.86|1982.86|27
1640921240000|2021-12-31 03:27:20|2003.02|1983.02|2002.97|1982.97|2003.02|1983.02|2002.93|1982.93|16
1640921250000|2021-12-31 03:27:30|2002.98|1982.98|2004|1984|2004.34|1984.34|2002.95|1982.95|28
1640921260000|2021-12-31 03:27:40|2004.38|1984.38|2003.57|1983.57|2004.38|1984.38|2003.57|1983.57|12
1640921270000|2021-12-31 03:27:50|2003.55|1983.55|2003.67|1983.67|2003.67|1983.67|2003.43|1983.43|17
1640921280000|2021-12-31 03:28:00|2003.58|1983.58|2004.41|1984.41|2004.67|1984.67|2003.58|1983.58|27
1640921290000|2021-12-31 03:28:10|2003.74|1983.74|2003.44|1983.44|2003.74|1983.74|2003.39|1983.39|18
1640921300000|2021-12-31 03:28:20|2003.65|1983.65|2004.42|1984.42|2004.52|1984.52|2003.51|1983.51|19
1640921310000|2021-12-31 03:28:30|2004.49|1984.49|2003.46|1983.46|2004.49|1984.49|2003.45|1983.45|23
1640921320000|2021-12-31 03:28:40|2003.55|1983.55|2003.62|1983.62|2004.52|1984.52|2003.55|1983.55|19
1640921330000|2021-12-31 03:28:50|2003.89|1983.89|2003.1|1983.1|2003.89|1983.89|2002.96|1982.96|18
1640921340000|2021-12-31 03:29:00|2003.13|1983.13|2003.96|1983.96|2004.33|1984.33|2003.13|1983.13|32
1640921350000|2021-12-31 03:29:10|2003.97|1983.97|2003.36|1983.36|2004.04|1984.04|2003.35|1983.35|23
1640921360000|2021-12-31 03:29:20|2003.21|1983.21|2004.2|1984.2|2004.2|1984.2|2003.21|1983.21|27
1640921370000|2021-12-31 03:29:30|2004.51|1984.51|2003.56|1983.56|2004.52|1984.52|2003.55|1983.55|22
1640921380000|2021-12-31 03:29:40|2003.57|1983.57|2003.68|1983.68|2003.68|1983.68|2003.53|1983.53|19
1640921390000|2021-12-31 03:29:50|2003.69|1983.69|2003.66|1983.66|2003.71|1983.71|2003.51|1983.51|17
1640921400000|2021-12-31 03:30:00|2003.7|1983.7|2003.2|1983.2|2003.7|1983.7|2002.93|1982.93|22
1640921410000|2021-12-31 03:30:10|2003.07|1983.07|2002.5|1982.5|2003.19|1983.19|2002.45|1982.45|27
1640921420000|2021-12-31 03:30:20|2002.51|1982.51|2002.59|1982.59|2002.64|1982.64|2002.21|1982.21|21
1640921430000|2021-12-31 03:30:30|2002.52|1982.52|2002.54|1982.54|2002.63|1982.63|2002.51|1982.51|15
1640921440000|2021-12-31 03:30:40|2002.53|1982.53|2001.6|1981.6|2002.61|1982.61|2001.54|1981.54|27
1640921450000|2021-12-31 03:30:50|2001.59|1981.59|2001.56|1981.56|2001.65|1981.65|2001.55|1981.55|20
1640921460000|2021-12-31 03:31:00|2001.57|1981.57|2001.46|1981.46|2001.58|1981.58|2001.45|1981.45|14
1640921470000|2021-12-31 03:31:10|2001.45|1981.45|1999.76|1979.76|2001.52|1981.52|1999.76|1979.76|26
1640921480000|2021-12-31 03:31:20|1999.53|1979.53|1999.45|1979.45|1999.57|1979.57|1999.44|1979.44|21
1640921490000|2021-12-31 03:31:30|1999.44|1979.44|1999.91|1979.91|1999.97|1979.97|1999.3|1979.3|22
1640921500000|2021-12-31 03:31:40|1999.97|1979.97|1999.56|1979.56|2000.16|1980.16|1999.56|1979.56|28
1640921510000|2021-12-31 03:31:50|1999.53|1979.53|2000.7|1980.7|2000.77|1980.77|1999.49|1979.49|26
1640921520000|2021-12-31 03:32:00|2000.69|1980.69|2000.97|1980.97|2001.22|1981.22|2000.68|1980.68|32
1640921530000|2021-12-31 03:32:10|2000.96|1980.96|2001.95|1981.95|2002.03|1982.03|2000.91|1980.91|23
1640921540000|2021-12-31 03:32:20|2001.91|1981.91|2002.05|1982.05|2002.11|1982.11|2001.84|1981.84|23
1640921550000|2021-12-31 03:32:30|2002.34|1982.34|2002.81|1982.81|2002.98|1982.98|2002.28|1982.28|23
1640921560000|2021-12-31 03:32:40|2002.8|1982.8|2002.93|1982.93|2003.04|1983.04|2002.78|1982.78|26
1640921570000|2021-12-31 03:32:50|2002.92|1982.92|2002.24|1982.24|2003.37|1983.37|2002.24|1982.24|22
1640921580000|2021-12-31 03:33:00|2002.26|1982.26|2001.91|1981.91|2002.26|1982.26|2001.62|1981.62|23
1640921590000|2021-12-31 03:33:10|2002.32|1982.32|2003.44|1983.44|2003.46|1983.46|2002.32|1982.32|19
1640921600000|2021-12-31 03:33:20|2003.46|1983.46|2003.39|1983.39|2003.48|1983.48|2003.39|1983.39|10
1640921610000|2021-12-31 03:33:30|2003.38|1983.38|2002.46|1982.46|2003.38|1983.38|2002.37|1982.37|20
1640921620000|2021-12-31 03:33:40|2002.37|1982.37|2002.16|1982.16|2002.45|1982.45|2002.16|1982.16|19
1640921630000|2021-12-31 03:33:50|2002.29|1982.29|2002.42|1982.42|2002.42|1982.42|2002.23|1982.23|20
1640921640000|2021-12-31 03:34:00|2002.44|1982.44|2002.36|1982.36|2002.44|1982.44|2002.36|1982.36|6
1640921650000|2021-12-31 03:34:10|2002.45|1982.45|2001.25|1981.25|2002.46|1982.46|2000.82|1980.82|29
1640921660000|2021-12-31 03:34:20|2001.28|1981.28|2003.52|1983.52|2003.52|1983.52|2001.17|1981.17|25
1640921670000|2021-12-31 03:34:30|2003.64|1983.64|2005.15|1985.15|2005.15|1985.15|2003.61|1983.61|27
1640921680000|2021-12-31 03:34:40|2005.1|1985.1|2004.98|1984.98|2005.25|1985.25|2004.98|1984.98|17
1640921690000|2021-12-31 03:34:50|2005.32|1985.32|2005.33|1985.33|2005.33|1985.33|2005.23|1985.23|4
1640921700000|2021-12-31 03:35:00|2005.38|1985.38|2005.44|1985.44|2005.44|1985.44|2005.18|1985.18|8
1640921710000|2021-12-31 03:35:10|2005.38|1985.38|2005.62|1985.62|2005.84|1985.84|2005.38|1985.38|21
1640921720000|2021-12-31 03:35:20|2005.58|1985.58|2006.19|1986.19|2006.19|1986.19|2005.58|1985.58|11
1640921730000|2021-12-31 03:35:30|2006.31|1986.31|2006.41|1986.41|2006.41|1986.41|2006.31|1986.31|8
1640921740000|2021-12-31 03:35:40|2006.39|1986.39|2006.44|1986.44|2006.54|1986.54|2006.33|1986.33|13
1640921750000|2021-12-31 03:35:50|2006.36|1986.36|2006.92|1986.92|2007.11|1987.11|2006.36|1986.36|8
1640921760000|2021-12-31 03:36:00|2007.02|1987.02|2007.45|1987.45|2007.47|1987.47|2007.02|1987.02|5
1640921770000|2021-12-31 03:36:10|2007.43|1987.43|2006.61|1986.61|2007.43|1987.43|2006.46|1986.46|15
1640921780000|2021-12-31 03:36:20|2006.68|1986.68|2007.33|1987.33|2007.33|1987.33|2006.68|1986.68|11
1640921790000|2021-12-31 03:36:30|2007.34|1987.34|2007.28|1987.28|2007.34|1987.34|2007.2|1987.2|10
1640921800000|2021-12-31 03:36:40|2007.29|1987.29|2007.43|1987.43|2007.43|1987.43|2007.23|1987.23|9
1640921810000|2021-12-31 03:36:50|2007.42|1987.42|2007.48|1987.48|2007.48|1987.48|2007.42|1987.42|2
1640921820000|2021-12-31 03:37:00|2007.46|1987.46|2007.67|1987.67|2007.67|1987.67|2007.46|1987.46|4
1640921830000|2021-12-31 03:37:10|2007.66|1987.66|2008.01|1988.01|2008.2|1988.2|2007.47|1987.47|20
1640921840000|2021-12-31 03:37:20|2007.72|1987.72|2007.95|1987.95|2007.95|1987.95|2007.66|1987.66|7
1640921850000|2021-12-31 03:37:30|2007.91|1987.91|2008.29|1988.29|2008.44|1988.44|2007.91|1987.91|5
1640921860000|2021-12-31 03:37:40|2008.27|1988.27|2009.09|1989.09|2009.13|1989.13|2008.27|1988.27|21
1640921870000|2021-12-31 03:37:50|2009.28|1989.28|2009.77|1989.77|2010.13|1990.13|2009.28|1989.28|21
1640921880000|2021-12-31 03:38:00|2009.82|1989.82|2009.29|1989.29|2010.28|1990.28|2008.57|1988.57|31
1640921890000|2021-12-31 03:38:10|2009.37|1989.37|2010.39|1990.39|2010.42|1990.42|2009.37|1989.37|18
1640921900000|2021-12-31 03:38:20|2010.4|1990.4|2010.57|1990.57|2010.57|1990.57|2010.36|1990.36|12
1640921910000|2021-12-31 03:38:30|2010.6|1990.6|2011.56|1991.56|2011.56|1991.56|2010.6|1990.6|13
1640921920000|2021-12-31 03:38:40|2011.47|1991.47|2011.05|1991.05|2011.51|1991.51|2011.05|1991.05|18
1640921930000|2021-12-31 03:38:50|2011.09|1991.09|2010.52|1990.52|2011.12|1991.12|2010.52|1990.52|21
1640921940000|2021-12-31 03:39:00|2010.43|1990.43|2008.87|1988.87|2010.43|1990.43|2008.82|1988.82|23
1640921950000|2021-12-31 03:39:10|2008.88|1988.88|2009.84|1989.84|2009.84|1989.84|2008.75|1988.75|17
1640921960000|2021-12-31 03:39:20|2009.66|1989.66|2008.23|1988.23|2009.66|1989.66|2007.81|1987.81|9
1640921970000|2021-12-31 03:39:30|2008.3|1988.3|2006.91|1986.91|2008.3|1988.3|2006.53|1986.53|18
1640921980000|2021-12-31 03:39:40|2006.94|1986.94|2006.72|1986.72|2007|1987|2006.72|1986.72|13
1640921990000|2021-12-31 03:39:50|2006.71|1986.71|2006.89|1986.89|2006.89|1986.89|2006.62|1986.62|21
1640922000000|2021-12-31 03:40:00|2006.95|1986.95|2006.84|1986.84|2007.24|1987.24|2006.75|1986.75|24
1640922010000|2021-12-31 03:40:10|2006.83|1986.83|2006.66|1986.66|2007.06|1987.06|2006.65|1986.65|24
1640922020000|2021-12-31 03:40:20|2006.64|1986.64|2007.17|1987.17|2007.17|1987.17|2006.64|1986.64|16
1640922030000|2021-12-31 03:40:30|2007.16|1987.16|2007.45|1987.45|2007.47|1987.47|2007.04|1987.04|9
1640922040000|2021-12-31 03:40:40|2007.47|1987.47|2008.4|1988.4|2008.42|1988.42|2007.46|1987.46|20
1640922050000|2021-12-31 03:40:50|2008.42|1988.42|2008.34|1988.34|2008.5|1988.5|2008.29|1988.29|14
1640922060000|2021-12-31 03:41:00|2008.37|1988.37|2007.86|1987.86|2008.43|1988.43|2007.56|1987.56|31
1640922070000|2021-12-31 03:41:10|2008.07|1988.07|2009.34|1989.34|2009.85|1989.85|2008.07|1988.07|37
1640922080000|2021-12-31 03:41:20|2009.33|1989.33|2007.86|1987.86|2009.33|1989.33|2007.84|1987.84|25
1640922090000|2021-12-31 03:41:30|2007.87|1987.87|2008.64|1988.64|2008.66|1988.66|2007.87|1987.87|13
1640922100000|2021-12-31 03:41:40|2008.62|1988.62|2008.92|1988.92|2008.94|1988.94|2008.62|1988.62|10
1640922110000|2021-12-31 03:41:50|2008.88|1988.88|2008.22|1988.22|2009.01|1989.01|2008.22|1988.22|25
1640922120000|2021-12-31 03:42:00|2008.23|1988.23|2008.53|1988.53|2008.63|1988.63|2008.23|1988.23|24
1640922130000|2021-12-31 03:42:10|2008.52|1988.52|2008.36|1988.36|2008.76|1988.76|2007.94|1987.94|33
1640922140000|2021-12-31 03:42:20|2008.42|1988.42|2008.57|1988.57|2008.59|1988.59|2008.42|1988.42|10
1640922150000|2021-12-31 03:42:30|2008.9|1988.9|2008.91|1988.91|2008.93|1988.93|2008.82|1988.82|10
1640922160000|2021-12-31 03:42:40|2008.88|1988.88|2009.71|1989.71|2009.97|1989.97|2008.85|1988.85|9
1640922170000|2021-12-31 03:42:50|2009.76|1989.76|2009.55|1989.55|2009.76|1989.76|2009.55|1989.55|6
1640922180000|2021-12-31 03:43:00|2009.41|1989.41|2009.28|1989.28|2009.57|1989.57|2009.27|1989.27|9
1640922190000|2021-12-31 03:43:10|2009.14|1989.14|2008.69|1988.69|2009.31|1989.31|2008.55|1988.55|18
1640922200000|2021-12-31 03:43:20|2008.7|1988.7|2010.69|1990.69|2010.94|1990.94|2008.7|1988.7|27
1640922210000|2021-12-31 03:43:30|2010.66|1990.66|2011.7|1991.7|2011.72|1991.72|2010.4|1990.4|26
1640922220000|2021-12-31 03:43:40|2011.71|1991.71|2011.7|1991.7|2012.01|1992.01|2011.52|1991.52|19
1640922230000|2021-12-31 03:43:50|2011.77|1991.77|2009.82|1989.82|2011.79|1991.79|2009.82|1989.82|19
1640922240000|2021-12-31 03:44:00|2009.85|1989.85|2012.76|1992.76|2013.13|1993.13|2009.54|1989.54|28
1640922250000|2021-12-31 03:44:10|2012.55|1992.55|2012.97|1992.97|2013.18|1993.18|2012.04|1992.04|24
1640922260000|2021-12-31 03:44:20|2012.4|1992.4|2013.56|1993.56|2013.56|1993.56|2012.4|1992.4|25
1640922270000|2021-12-31 03:44:30|2013.57|1993.57|2014.16|1994.16|2014.16|1994.16|2013.2|1993.2|24
1640922280000|2021-12-31 03:44:40|2014.32|1994.32|2014.43|1994.43|2014.45|1994.45|2014.28|1994.28|14
1640922290000|2021-12-31 03:44:50|2014.44|1994.44|2014.34|1994.34|2014.57|1994.57|2013.4|1993.4|30
1640922300000|2021-12-31 03:45:00|2014.46|1994.46|2013.18|1993.18|2014.65|1994.65|2012.97|1992.97|31
1640922310000|2021-12-31 03:45:10|2013.26|1993.26|2010.43|1990.43|2013.26|1993.26|2010.24|1990.24|34
1640922320000|2021-12-31 03:45:20|2010.41|1990.41|2011.19|1991.19|2011.31|1991.31|2010.26|1990.26|27
1640922330000|2021-12-31 03:45:30|2011.21|1991.21|2011.52|1991.52|2011.94|1991.94|2011.19|1991.19|21
1640922340000|2021-12-31 03:45:40|2011.7|1991.7|2011.45|1991.45|2011.7|1991.7|2011.35|1991.35|23
1640922350000|2021-12-31 03:45:50|2011.4|1991.4|2011.51|1991.51|2011.62|1991.62|2011.33|1991.33|29
1640922360000|2021-12-31 03:46:00|2011.52|1991.52|2011.26|1991.26|2011.6|1991.6|2010.94|1990.94|17
1640922370000|2021-12-31 03:46:10|2011.07|1991.07|2011.06|1991.06|2011.23|1991.23|2010.86|1990.86|23
1640922380000|2021-12-31 03:46:20|2011.01|1991.01|2010.25|1990.25|2011.11|1991.11|2010.14|1990.14|25
1640922390000|2021-12-31 03:46:30|2010.16|1990.16|2010.08|1990.08|2010.84|1990.84|2010.08|1990.08|35
1640922400000|2021-12-31 03:46:40|2010.12|1990.12|2010.33|1990.33|2010.52|1990.52|2010.12|1990.12|31
1640922410000|2021-12-31 03:46:50|2010.38|1990.38|2010.59|1990.59|2010.59|1990.59|2010.05|1990.05|30
1640922420000|2021-12-31 03:47:00|2010.6|1990.6|2009.69|1989.69|2010.95|1990.95|2009.69|1989.69|26
1640922430000|2021-12-31 03:47:10|2010.52|1990.52|2010.13|1990.13|2010.52|1990.52|2009.89|1989.89|25
1640922440000|2021-12-31 03:47:20|2010.14|1990.14|2009.84|1989.84|2010.23|1990.23|2009.48|1989.48|27
1640922450000|2021-12-31 03:47:30|2009.83|1989.83|2010.03|1990.03|2010.18|1990.18|2009.78|1989.78|18
1640922460000|2021-12-31 03:47:40|2009.98|1989.98|2009.48|1989.48|2009.98|1989.98|2009.37|1989.37|21
1640922470000|2021-12-31 03:47:50|2009.52|1989.52|2010.49|1990.49|2010.6|1990.6|2009.38|1989.38|33
1640922480000|2021-12-31 03:48:00|2010.69|1990.69|2010.28|1990.28|2010.94|1990.94|2010.2|1990.2|20
1640922490000|2021-12-31 03:48:10|2010.29|1990.29|2010.23|1990.23|2010.29|1990.29|2010.1|1990.1|13
1640922500000|2021-12-31 03:48:20|2010.14|1990.14|2009.8|1989.8|2010.14|1990.14|2009.21|1989.21|28
1640922510000|2021-12-31 03:48:30|2010.06|1990.06|2009.73|1989.73|2010.06|1990.06|2009.05|1989.05|19
1640922520000|2021-12-31 03:48:40|2009.71|1989.71|2009.68|1989.68|2009.81|1989.81|2009.52|1989.52|23
1640922530000|2021-12-31 03:48:50|2009.7|1989.7|2009.61|1989.61|2009.8|1989.8|2009.54|1989.54|7
1640922540000|2021-12-31 03:49:00|2009.62|1989.62|2010.64|1990.64|2010.71|1990.71|2009.56|1989.56|29
1640922550000|2021-12-31 03:49:10|2010.68|1990.68|2010.63|1990.63|2010.79|1990.79|2010.52|1990.52|29
1640922560000|2021-12-31 03:49:20|2010.67|1990.67|2010.79|1990.79|2010.91|1990.91|2010.41|1990.41|24
1640922570000|2021-12-31 03:49:30|2010.65|1990.65|2010.36|1990.36|2010.69|1990.69|2010.36|1990.36|24
1640922580000|2021-12-31 03:49:40|2010.27|1990.27|2010.09|1990.09|2010.27|1990.27|2010.09|1990.09|5
1640922590000|2021-12-31 03:49:50|2010.07|1990.07|2010.14|1990.14|2010.14|1990.14|2010.07|1990.07|5
1640922600000|2021-12-31 03:50:00|2010.22|1990.22|2010.64|1990.64|2010.65|1990.65|2010.14|1990.14|26
1640922610000|2021-12-31 03:50:10|2010.53|1990.53|2010.6|1990.6|2010.86|1990.86|2010.49|1990.49|24
1640922620000|2021-12-31 03:50:20|2010.65|1990.65|2010.63|1990.63|2010.67|1990.67|2010.51|1990.51|27
1640922630000|2021-12-31 03:50:30|2010.56|1990.56|2010.82|1990.82|2011.01|1991.01|2010.4|1990.4|17
1640922640000|2021-12-31 03:50:40|2010.81|1990.81|2010.55|1990.55|2011.02|1991.02|2010.4|1990.4|13
1640922650000|2021-12-31 03:50:50|2010.59|1990.59|2010.34|1990.34|2010.73|1990.73|2010.27|1990.27|31
1640922660000|2021-12-31 03:51:00|2010.33|1990.33|2010.67|1990.67|2010.67|1990.67|2010.33|1990.33|13
1640922670000|2021-12-31 03:51:10|2010.94|1990.94|2010.91|1990.91|2010.95|1990.95|2010.79|1990.79|9
1640922680000|2021-12-31 03:51:20|2010.95|1990.95|2011.4|1991.4|2011.52|1991.52|2010.68|1990.68|15
1640922690000|2021-12-31 03:51:30|2011.41|1991.41|2011.52|1991.52|2011.54|1991.54|2011.39|1991.39|6
1640922700000|2021-12-31 03:51:40|2011.65|1991.65|2011.71|1991.71|2011.73|1991.73|2011.49|1991.49|9
1640922710000|2021-12-31 03:51:50|2011.65|1991.65|2011.59|1991.59|2011.8|1991.8|2011.14|1991.14|13
1640922720000|2021-12-31 03:52:00|2011.64|1991.64|2011.63|1991.63|2011.67|1991.67|2011.52|1991.52|24
1640922730000|2021-12-31 03:52:10|2011.56|1991.56|2012.87|1992.87|2012.87|1992.87|2011.51|1991.51|19
1640922740000|2021-12-31 03:52:20|2012.86|1992.86|2014.35|1994.35|2014.36|1994.36|2012.86|1992.86|32
1640922750000|2021-12-31 03:52:30|2014.36|1994.36|2013.09|1993.09|2014.36|1994.36|2013.04|1993.04|27
1640922760000|2021-12-31 03:52:40|2013.13|1993.13|2012.97|1992.97|2013.13|1993.13|2012.97|1992.97|11
1640922770000|2021-12-31 03:52:50|2013.01|1993.01|2012.85|1992.85|2013.09|1993.09|2012.84|1992.84|22
1640922780000|2021-12-31 03:53:00|2012.84|1992.84|2012.83|1992.83|2012.87|1992.87|2012.76|1992.76|25
1640922790000|2021-12-31 03:53:10|2012.8|1992.8|2012.87|1992.87|2012.87|1992.87|2012.8|1992.8|22
1640922800000|2021-12-31 03:53:20|2012.86|1992.86|2012.84|1992.84|2012.92|1992.92|2012.74|1992.74|26
1640922810000|2021-12-31 03:53:30|2012.81|1992.81|2012.46|1992.46|2012.85|1992.85|2011.69|1991.69|25
1640922820000|2021-12-31 03:53:40|2012.44|1992.44|2012.5|1992.5|2012.58|1992.58|2012.44|1992.44|24
1640922830000|2021-12-31 03:53:50|2012.49|1992.49|2012.7|1992.7|2012.7|1992.7|2012.49|1992.49|18
1640922840000|2021-12-31 03:54:00|2012.75|1992.75|2013.4|1993.4|2013.4|1993.4|2012.68|1992.68|9
1640922850000|2021-12-31 03:54:10|2013.97|1993.97|2014.81|1994.81|2014.83|1994.83|2013.96|1993.96|10
1640922860000|2021-12-31 03:54:20|2015.65|1995.65|2015.64|1995.64|2015.65|1995.65|2015.64|1995.64|2
1640922870000|2021-12-31 03:54:30|2015.61|1995.61|2015.49|1995.49|2015.61|1995.61|2015.43|1995.43|5
1640922880000|2021-12-31 03:54:40|2015.52|1995.52|2014.04|1994.04|2015.58|1995.58|2013.98|1993.98|13
1640922890000|2021-12-31 03:54:50|2014.07|1994.07|2013.52|1993.52|2014.07|1994.07|2013.42|1993.42|15
1640922900000|2021-12-31 03:55:00|2013.71|1993.71|2014.89|1994.89|2014.98|1994.98|2013.61|1993.61|24
1640922910000|2021-12-31 03:55:10|2014.95|1994.95|2015.26|1995.26|2015.26|1995.26|2014.95|1994.95|7
1640922920000|2021-12-31 03:55:20|2015.25|1995.25|2014.85|1994.85|2015.25|1995.25|2014.66|1994.66|6
1640922930000|2021-12-31 03:55:30|2014.71|1994.71|2015|1995|2015|1995|2014.71|1994.71|3
1640922940000|2021-12-31 03:55:40|2014.98|1994.98|2014.08|1994.08|2014.98|1994.98|2013.99|1993.99|20
1640922950000|2021-12-31 03:55:50|2014.06|1994.06|2013.94|1993.94|2014.53|1994.53|2013.76|1993.76|18
1640922960000|2021-12-31 03:56:00|2013.95|1993.95|2013.92|1993.92|2014.63|1994.63|2013.86|1993.86|30
1640922970000|2021-12-31 03:56:10|2013.97|1993.97|2014.53|1994.53|2014.63|1994.63|2013.85|1993.85|17
1640922980000|2021-12-31 03:56:20|2014.66|1994.66|2013.73|1993.73|2014.66|1994.66|2013.72|1993.72|21
1640922990000|2021-12-31 03:56:30|2013.86|1993.86|2013.87|1993.87|2014.04|1994.04|2013.62|1993.62|22
1640923000000|2021-12-31 03:56:40|2013.88|1993.88|2014.78|1994.78|2014.95|1994.95|2013.88|1993.88|17
1640923010000|2021-12-31 03:56:50|2014.73|1994.73|2014.78|1994.78|2014.99|1994.99|2014.73|1994.73|4
1640923020000|2021-12-31 03:57:00|2015|1995|2014.51|1994.51|2015.01|1995.01|2014.41|1994.41|6
1640923030000|2021-12-31 03:57:10|2014.46|1994.46|2014.1|1994.1|2014.46|1994.46|2014.05|1994.05|7
1640923040000|2021-12-31 03:57:20|2013.7|1993.7|2013.63|1993.63|2013.7|1993.7|2013.62|1993.62|5
1640923050000|2021-12-31 03:57:30|2013.67|1993.67|2014.59|1994.59|2014.59|1994.59|2013.67|1993.67|12
1640923060000|2021-12-31 03:57:40|2014.5|1994.5|2014.49|1994.49|2014.5|1994.5|2014.46|1994.46|4
1640923070000|2021-12-31 03:57:50|2014.46|1994.46|2014.48|1994.48|2014.5|1994.5|2014.46|1994.46|6
1640923080000|2021-12-31 03:58:00|2014.52|1994.52|2013.38|1993.38|2014.52|1994.52|2013.36|1993.36|21
1640923090000|2021-12-31 03:58:10|2013.4|1993.4|2013.17|1993.17|2013.49|1993.49|2012.84|1992.84|25
1640923100000|2021-12-31 03:58:20|2013.16|1993.16|2013.27|1993.27|2013.27|1993.27|2013.13|1993.13|13
1640923110000|2021-12-31 03:58:30|2013.17|1993.17|2013.65|1993.65|2013.65|1993.65|2012.82|1992.82|15
1640923120000|2021-12-31 03:58:40|2013.64|1993.64|2013.64|1993.64|2013.67|1993.67|2013.6|1993.6|16
1640923130000|2021-12-31 03:58:50|2013.65|1993.65|2014.37|1994.37|2014.37|1994.37|2013.65|1993.65|17
1640923140000|2021-12-31 03:59:00|2014.34|1994.34|2013.88|1993.88|2014.5|1994.5|2013.76|1993.76|9
1640923150000|2021-12-31 03:59:10|2013.93|1993.93|2014.19|1994.19|2014.19|1994.19|2013.85|1993.85|14
1640923160000|2021-12-31 03:59:20|2014.2|1994.2|2013.95|1993.95|2014.2|1994.2|2013.83|1993.83|22
1640923170000|2021-12-31 03:59:30|2013.89|1993.89|2014.16|1994.16|2014.46|1994.46|2013.85|1993.85|18
1640923180000|2021-12-31 03:59:40|2014.12|1994.12|2013.71|1993.71|2014.12|1994.12|2013.69|1993.69|9
1640923190000|2021-12-31 03:59:50|2013.7|1993.7|2013.69|1993.69|2013.79|1993.79|2013.67|1993.67|12
1640923200000|2021-12-31 04:00:00|2014.07|1994.07|2014.14|1994.14|2014.23|1994.23|2014.03|1994.03|11
1640923210000|2021-12-31 04:00:10|2014.18|1994.18|2013.73|1993.73|2014.18|1994.18|2013.71|1993.71|15
1640923220000|2021-12-31 04:00:20|2013.72|1993.72|2015.58|1995.58|2015.58|1995.58|2013.69|1993.69|24
1640923230000|2021-12-31 04:00:30|2014.71|1994.71|2015.47|1995.47|2015.74|1995.74|2014.71|1994.71|8
1640923240000|2021-12-31 04:00:40|2015.55|1995.55|2015.69|1995.69|2015.7|1995.7|2015.5|1995.5|9
1640923250000|2021-12-31 04:00:50|2015.75|1995.75|2015.78|1995.78|2016.06|1996.06|2015.7|1995.7|11
1640923260000|2021-12-31 04:01:00|2015.75|1995.75|2014.98|1994.98|2015.75|1995.75|2014.65|1994.65|18
1640923270000|2021-12-31 04:01:10|2014.79|1994.79|2014.7|1994.7|2015.01|1995.01|2014.7|1994.7|22
1640923280000|2021-12-31 04:01:20|2014.67|1994.67|2013.57|1993.57|2014.7|1994.7|2013.28|1993.28|21
1640923290000|2021-12-31 04:01:30|2013.43|1993.43|2013.43|1993.43|2013.53|1993.53|2013.43|1993.43|3
1640923300000|2021-12-31 04:01:40|2013.34|1993.34|2013.06|1993.06|2013.34|1993.34|2013.06|1993.06|3
1640923310000|2021-12-31 04:01:50|2013.04|1993.04|2013.13|1993.13|2013.13|1993.13|2013.04|1993.04|3
1640923320000|2021-12-31 04:02:00|2012.41|1992.41|2012.06|1992.06|2012.41|1992.41|2012.06|1992.06|3
1640923330000|2021-12-31 04:02:10|2011.84|1991.84|2011.48|1991.48|2011.84|1991.84|2011.48|1991.48|9
1640923340000|2021-12-31 04:02:20|2011.45|1991.45|2011.48|1991.48|2011.77|1991.77|2011.45|1991.45|10
1640923350000|2021-12-31 04:02:30|2011.46|1991.46|2011.39|1991.39|2011.46|1991.46|2011.19|1991.19|8
1640923360000|2021-12-31 04:02:40|2011.37|1991.37|2012.57|1992.57|2012.65|1992.65|2011.37|1991.37|17
1640923370000|2021-12-31 04:02:50|2012.56|1992.56|2013.39|1993.39|2013.54|1993.54|2011.39|1991.39|25
1640923380000|2021-12-31 04:03:00|2013.4|1993.4|2014|1994|2014.32|1994.32|2013.4|1993.4|9
1640923390000|2021-12-31 04:03:10|2013.95|1993.95|2013.96|1993.96|2013.99|1993.99|2013.95|1993.95|3
1640923400000|2021-12-31 04:03:20|2013.5|1993.5|2013.38|1993.38|2013.5|1993.5|2013.38|1993.38|6
1640923410000|2021-12-31 04:03:30|2013.37|1993.37|2013.19|1993.19|2013.42|1993.42|2013.18|1993.18|20
1640923420000|2021-12-31 04:03:40|2013.18|1993.18|2013.19|1993.19|2013.25|1993.25|2013.12|1993.12|10
1640923430000|2021-12-31 04:03:50|2013.14|1993.14|2013.21|1993.21|2013.22|1993.22|2013.11|1993.11|14
1640923440000|2021-12-31 04:04:00|2013.2|1993.2|2013.71|1993.71|2013.71|1993.71|2013.16|1993.16|20
1640923450000|2021-12-31 04:04:10|2013.72|1993.72|2013.72|1993.72|2013.72|1993.72|2013.72|1993.72|1
1640923460000|2021-12-31 04:04:20|2013.71|1993.71|2014.17|1994.17|2014.17|1994.17|2013.67|1993.67|23
1640923470000|2021-12-31 04:04:30|2014.2|1994.2|2014.14|1994.14|2014.56|1994.56|2014.14|1994.14|30
1640923480000|2021-12-31 04:04:40|2014.15|1994.15|2013.19|1993.19|2014.15|1994.15|2013.16|1993.16|16
1640923490000|2021-12-31 04:04:50|2013.2|1993.2|2015.72|1995.72|2015.72|1995.72|2013.2|1993.2|19
1640923500000|2021-12-31 04:05:00|2015.7|1995.7|2015.7|1995.7|2015.79|1995.79|2015.7|1995.7|6
1640923510000|2021-12-31 04:05:10|2015.74|1995.74|2015.5|1995.5|2015.89|1995.89|2015.47|1995.47|10
1640923520000|2021-12-31 04:05:20|2015.49|1995.49|2018.78|1998.78|2018.78|1998.78|2015.49|1995.49|26
1640923530000|2021-12-31 04:05:30|2018.82|1998.82|2018.35|1998.35|2019.05|1999.05|2018.34|1998.34|25
1640923540000|2021-12-31 04:05:40|2018.37|1998.37|2017.05|1997.05|2018.37|1998.37|2016.99|1996.99|24
1640923550000|2021-12-31 04:05:50|2017.06|1997.06|2017.78|1997.78|2017.78|1997.78|2017.03|1997.03|21
1640923560000|2021-12-31 04:06:00|2017.7|1997.7|2018.47|1998.47|2018.56|1998.56|2017.7|1997.7|26
1640923570000|2021-12-31 04:06:10|2018.52|1998.52|2018.32|1998.32|2018.58|1998.58|2018.09|1998.09|11
1640923580000|2021-12-31 04:06:20|2018.41|1998.41|2017.9|1997.9|2018.41|1998.41|2017.9|1997.9|24
1640923590000|2021-12-31 04:06:30|2017.89|1997.89|2017.84|1997.84|2018.09|1998.09|2017.83|1997.83|20
1640923600000|2021-12-31 04:06:40|2017.88|1997.88|2018.39|1998.39|2018.4|1998.4|2017.81|1997.81|13
1640923610000|2021-12-31 04:06:50|2018.38|1998.38|2018.59|1998.59|2018.59|1998.59|2018.27|1998.27|6
1640923620000|2021-12-31 04:07:00|2018.55|1998.55|2018.47|1998.47|2018.72|1998.72|2018.14|1998.14|20
1640923630000|2021-12-31 04:07:10|2018.46|1998.46|2018.57|1998.57|2018.67|1998.67|2018.2|1998.2|13
1640923640000|2021-12-31 04:07:20|2018.56|1998.56|2018.79|1998.79|2018.85|1998.85|2018.56|1998.56|18
1640923650000|2021-12-31 04:07:30|2018.82|1998.82|2017.82|1997.82|2018.83|1998.83|2017.82|1997.82|23
1640923660000|2021-12-31 04:07:40|2017.62|1997.62|2017.75|1997.75|2017.79|1997.79|2017.55|1997.55|17
1640923670000|2021-12-31 04:07:50|2017.76|1997.76|2017.82|1997.82|2018.03|1998.03|2017.72|1997.72|21
1640923680000|2021-12-31 04:08:00|2017.83|1997.83|2017.63|1997.63|2017.86|1997.86|2017.61|1997.61|14
1640923690000|2021-12-31 04:08:10|2017.38|1997.38|2018.33|1998.33|2018.37|1998.37|2017.38|1997.38|20
1640923700000|2021-12-31 04:08:20|2018.37|1998.37|2018.5|1998.5|2018.5|1998.5|2018.3|1998.3|23
1640923710000|2021-12-31 04:08:30|2018.49|1998.49|2018.51|1998.51|2018.52|1998.52|2018.48|1998.48|11
1640923720000|2021-12-31 04:08:40|2018.81|1998.81|2018.78|1998.78|2018.81|1998.81|2018.78|1998.78|3
1640923730000|2021-12-31 04:08:50|2018.89|1998.89|2018.99|1998.99|2019.05|1999.05|2017.76|1997.76|20
1640923740000|2021-12-31 04:09:00|2019.49|1999.49|2019.36|1999.36|2019.49|1999.49|2019.36|1999.36|5
1640923750000|2021-12-31 04:09:10|2019.37|1999.37|2018.68|1998.68|2019.38|1999.38|2018.67|1998.67|13
1640923760000|2021-12-31 04:09:20|2018.67|1998.67|2018.02|1998.02|2018.67|1998.67|2018.02|1998.02|7
1640923770000|2021-12-31 04:09:30|2018.03|1998.03|2018.22|1998.22|2018.22|1998.22|2018.02|1998.02|9
1640923780000|2021-12-31 04:09:40|2018.45|1998.45|2016.98|1996.98|2018.45|1998.45|2016.98|1996.98|12
1640923790000|2021-12-31 04:09:50|2017.04|1997.04|2016.95|1996.95|2017.43|1997.43|2016.72|1996.72|11
1640923800000|2021-12-31 04:10:00|2016.37|1996.37|2016.64|1996.64|2016.76|1996.76|2016.34|1996.34|6
1640923810000|2021-12-31 04:10:10|2016.61|1996.61|2016.08|1996.08|2017.04|1997.04|2016.08|1996.08|22
1640923820000|2021-12-31 04:10:20|2016.1|1996.1|2016.64|1996.64|2016.64|1996.64|2016.1|1996.1|20
1640923830000|2021-12-31 04:10:30|2016.65|1996.65|2016.52|1996.52|2016.66|1996.66|2016.52|1996.52|5
1640923840000|2021-12-31 04:10:40|2016.54|1996.54|2016.54|1996.54|2016.78|1996.78|2016.54|1996.54|7
1640923850000|2021-12-31 04:10:50|2016.43|1996.43|2016.54|1996.54|2016.54|1996.54|2016.43|1996.43|2
1640923860000|2021-12-31 04:11:00|2016.53|1996.53|2014.83|1994.83|2016.53|1996.53|2014.83|1994.83|25
1640923870000|2021-12-31 04:11:10|2014.81|1994.81|2014.77|1994.77|2015.33|1995.33|2014.61|1994.61|25
1640923880000|2021-12-31 04:11:20|2014.88|1994.88|2015.62|1995.62|2015.74|1995.74|2014.88|1994.88|21
1640923890000|2021-12-31 04:11:30|2015.61|1995.61|2015.49|1995.49|2015.61|1995.61|2015.49|1995.49|16
1640923900000|2021-12-31 04:11:40|2015.5|1995.5|2015.48|1995.48|2015.53|1995.53|2015.44|1995.44|16
1640923910000|2021-12-31 04:11:50|2015.46|1995.46|2015.79|1995.79|2015.79|1995.79|2015.45|1995.45|5
1640923920000|2021-12-31 04:12:00|2015.91|1995.91|2015.81|1995.81|2016.38|1996.38|2015.63|1995.63|19
1640923930000|2021-12-31 04:12:10|2015.82|1995.82|2014.84|1994.84|2015.86|1995.86|2014.78|1994.78|22
1640923940000|2021-12-31 04:12:20|2014.83|1994.83|2014.61|1994.61|2014.83|1994.83|2014.07|1994.07|17
1640923950000|2021-12-31 04:12:30|2014.69|1994.69|2014.82|1994.82|2014.86|1994.86|2014.69|1994.69|15
1640923960000|2021-12-31 04:12:40|2014.79|1994.79|2015.03|1995.03|2016.18|1996.18|2014.75|1994.75|29
1640923970000|2021-12-31 04:12:50|2015.02|1995.02|2014.82|1994.82|2015.08|1995.08|2014.82|1994.82|6
1640923980000|2021-12-31 04:13:00|2014.83|1994.83|2014.4|1994.4|2014.83|1994.83|2013.95|1993.95|21
1640923990000|2021-12-31 04:13:10|2014.32|1994.32|2014.18|1994.18|2014.45|1994.45|2014.14|1994.14|22
1640924000000|2021-12-31 04:13:20|2014.15|1994.15|2014.84|1994.84|2014.95|1994.95|2014.01|1994.01|27
1640924010000|2021-12-31 04:13:30|2014.92|1994.92|2015.05|1995.05|2015.14|1995.14|2014.85|1994.85|19
1640924020000|2021-12-31 04:13:40|2015.04|1995.04|2015.04|1995.04|2015.11|1995.11|2015|1995|26
1640924030000|2021-12-31 04:13:50|2015.03|1995.03|2015.07|1995.07|2015.2|1995.2|2014.75|1994.75|24
1640924040000|2021-12-31 04:14:00|2015.16|1995.16|2015.67|1995.67|2015.67|1995.67|2014.97|1994.97|20
1640924050000|2021-12-31 04:14:10|2015.65|1995.65|2016.33|1996.33|2016.33|1996.33|2015.61|1995.61|16
1640924060000|2021-12-31 04:14:20|2016.34|1996.34|2016.38|1996.38|2016.38|1996.38|2016.32|1996.32|6
1640924070000|2021-12-31 04:14:30|2016.41|1996.41|2016.54|1996.54|2016.67|1996.67|2016.41|1996.41|6
1640924080000|2021-12-31 04:14:40|2016.49|1996.49|2017.01|1997.01|2017.01|1997.01|2016.49|1996.49|6
1640924090000|2021-12-31 04:14:50|2016.8|1996.8|2016.52|1996.52|2016.88|1996.88|2016.5|1996.5|8
1640924100000|2021-12-31 04:15:00|2016.54|1996.54|2016.53|1996.53|2016.54|1996.54|2016.5|1996.5|6
1640924110000|2021-12-31 04:15:10|2016.54|1996.54|2015.5|1995.5|2016.55|1996.55|2015.29|1995.29|23
1640924120000|2021-12-31 04:15:20|2015.55|1995.55|2015.33|1995.33|2015.59|1995.59|2015.24|1995.24|15
1640924130000|2021-12-31 04:15:30|2015.3|1995.3|2015.61|1995.61|2015.67|1995.67|2015.3|1995.3|20
1640924140000|2021-12-31 04:15:40|2015.51|1995.51|2015.81|1995.81|2015.94|1995.94|2015.49|1995.49|21
1640924150000|2021-12-31 04:15:50|2015.78|1995.78|2015.99|1995.99|2016.09|1996.09|2015.78|1995.78|17
1640924160000|2021-12-31 04:16:00|2016|1996|2017.34|1997.34|2017.47|1997.47|2015.79|1995.79|17
1640924170000|2021-12-31 04:16:10|2017.52|1997.52|2017.57|1997.57|2017.86|1997.86|2017.33|1997.33|10
1640924180000|2021-12-31 04:16:20|2017.59|1997.59|2017.59|1997.59|2017.62|1997.62|2017.58|1997.58|5
1640924190000|2021-12-31 04:16:30|2017.62|1997.62|2017.59|1997.59|2017.62|1997.62|2017.59|1997.59|2
1640924200000|2021-12-31 04:16:40|2017.54|1997.54|2017.71|1997.71|2017.71|1997.71|2017.53|1997.53|4
1640924210000|2021-12-31 04:16:50|2017.75|1997.75|2017.58|1997.58|2017.77|1997.77|2017.58|1997.58|5
1640924220000|2021-12-31 04:17:00|2017.79|1997.79|2017.59|1997.59|2017.87|1997.87|2017.55|1997.55|13
1640924230000|2021-12-31 04:17:10|2017.55|1997.55|2017.64|1997.64|2017.64|1997.64|2017.55|1997.55|9
1640924240000|2021-12-31 04:17:20|2017.49|1997.49|2018.69|1998.69|2018.69|1998.69|2017.49|1997.49|20
1640924250000|2021-12-31 04:17:30|2018.71|1998.71|2018.7|1998.7|2018.74|1998.74|2018.69|1998.69|6
1640924260000|2021-12-31 04:17:40|2018.71|1998.71|2018.67|1998.67|2018.77|1998.77|2018.67|1998.67|12
1640924270000|2021-12-31 04:17:50|2018.71|1998.71|2017.87|1997.87|2018.71|1998.71|2017.84|1997.84|16
1640924280000|2021-12-31 04:18:00|2017.85|1997.85|2017.95|1997.95|2018.2|1998.2|2017.42|1997.42|22
1640924290000|2021-12-31 04:18:10|2017.91|1997.91|2017.93|1997.93|2017.93|1997.93|2017.85|1997.85|10
1640924300000|2021-12-31 04:18:20|2017.95|1997.95|2016.97|1996.97|2017.95|1997.95|2016.91|1996.91|18
1640924310000|2021-12-31 04:18:30|2016.98|1996.98|2017.55|1997.55|2017.55|1997.55|2016.98|1996.98|17
1640924320000|2021-12-31 04:18:40|2017.47|1997.47|2017.5|1997.5|2017.68|1997.68|2017.47|1997.47|14
1640924330000|2021-12-31 04:18:50|2017.51|1997.51|2017.7|1997.7|2017.71|1997.71|2017.51|1997.51|12
1640924340000|2021-12-31 04:19:00|2017.68|1997.68|2017.66|1997.66|2017.68|1997.68|2017.57|1997.57|5
1640924350000|2021-12-31 04:19:10|2017.67|1997.67|2018.25|1998.25|2018.32|1998.32|2017.66|1997.66|15
1640924360000|2021-12-31 04:19:20|2018.53|1998.53|2018.52|1998.52|2018.53|1998.53|2018.49|1998.49|3
1640924370000|2021-12-31 04:19:30|2018.5|1998.5|2019.44|1999.44|2019.47|1999.47|2018.5|1998.5|14
1640924390000|2021-12-31 04:19:50|2019.48|1999.48|2019.64|1999.64|2019.64|1999.64|2019.44|1999.44|9
1640924400000|2021-12-31 04:20:00|2019.61|1999.61|2019.49|1999.49|2019.61|1999.61|2019.44|1999.44|8
1640924410000|2021-12-31 04:20:10|2019.48|1999.48|2019.48|1999.48|2019.48|1999.48|2019.48|1999.48|1
1640924420000|2021-12-31 04:20:20|2019.46|1999.46|2019.47|1999.47|2019.47|1999.47|2019.46|1999.46|2
1640924430000|2021-12-31 04:20:30|2019.51|1999.51|2022.4|2002.4|2022.47|2002.47|2019.4|1999.4|16
1640924440000|2021-12-31 04:20:40|2022.47|2002.47|2023.69|2003.69|2023.69|2003.69|2022.47|2002.47|21
1640924450000|2021-12-31 04:20:50|2023.72|2003.72|2024.14|2004.14|2024.8|2004.8|2023.7|2003.7|24
1640924460000|2021-12-31 04:21:00|2024.21|2004.21|2023.63|2003.63|2024.21|2004.21|2023.54|2003.54|15
1640924470000|2021-12-31 04:21:10|2023.66|2003.66|2023.42|2003.42|2023.75|2003.75|2023.07|2003.07|21
1640924480000|2021-12-31 04:21:20|2023.43|2003.43|2023.66|2003.66|2023.69|2003.69|2023.43|2003.43|15
1640924490000|2021-12-31 04:21:30|2023.97|2003.97|2023.83|2003.83|2024.33|2004.33|2023.72|2003.72|22
1640924500000|2021-12-31 04:21:40|2023.82|2003.82|2024.04|2004.04|2024.09|2004.09|2023.42|2003.42|26
1640924510000|2021-12-31 04:21:50|2024.05|2004.05|2024.26|2004.26|2024.43|2004.43|2024.05|2004.05|13
1640924520000|2021-12-31 04:22:00|2024.41|2004.41|2024.39|2004.39|2024.41|2004.41|2024.29|2004.29|7
1640924530000|2021-12-31 04:22:10|2024.41|2004.41|2024.44|2004.44|2024.46|2004.46|2024.36|2004.36|12
1640924540000|2021-12-31 04:22:20|2024.42|2004.42|2024.2|2004.2|2024.44|2004.44|2024.16|2004.16|14
1640924550000|2021-12-31 04:22:30|2024.19|2004.19|2024.45|2004.45|2024.48|2004.48|2024.19|2004.19|9
1640924560000|2021-12-31 04:22:40|2024.48|2004.48|2025.95|2005.95|2025.95|2005.95|2024.48|2004.48|13
1640924570000|2021-12-31 04:22:50|2025.92|2005.92|2026.45|2006.45|2026.45|2006.45|2025.61|2005.61|27
1640924580000|2021-12-31 04:23:00|2026.4|2006.4|2025.87|2005.87|2026.4|2006.4|2025.87|2005.87|20
1640924590000|2021-12-31 04:23:10|2025.92|2005.92|2026.34|2006.34|2026.34|2006.34|2025.78|2005.78|16
1640924600000|2021-12-31 04:23:20|2026.11|2006.11|2026.32|2006.32|2026.57|2006.57|2026.05|2006.05|20
1640924610000|2021-12-31 04:23:30|2026.37|2006.37|2026.46|2006.46|2026.52|2006.52|2025.37|2005.37|23
1640924620000|2021-12-31 04:23:40|2026.67|2006.67|2026.52|2006.52|2026.68|2006.68|2026.52|2006.52|13
1640924630000|2021-12-31 04:23:50|2026.55|2006.55|2024.44|2004.44|2026.61|2006.61|2023.99|2003.99|27
1640924640000|2021-12-31 04:24:00|2024.43|2004.43|2023.95|2003.95|2024.59|2004.59|2023.95|2003.95|25
1640924650000|2021-12-31 04:24:10|2023.91|2003.91|2023.91|2003.91|2024|2004|2023.69|2003.69|24
1640924660000|2021-12-31 04:24:20|2023.83|2003.83|2023.83|2003.83|2023.91|2003.91|2023.83|2003.83|5
1640924670000|2021-12-31 04:24:30|2023.82|2003.82|2025.16|2005.16|2025.16|2005.16|2023.69|2003.69|13
1640924680000|2021-12-31 04:24:40|2025.15|2005.15|2024.77|2004.77|2025.15|2005.15|2024.52|2004.52|21
1640924690000|2021-12-31 04:24:50|2024.86|2004.86|2024.37|2004.37|2024.86|2004.86|2024.37|2004.37|27
1640924700000|2021-12-31 04:25:00|2024.26|2004.26|2023.48|2003.48|2024.27|2004.27|2023.48|2003.48|23
1640924710000|2021-12-31 04:25:10|2023.46|2003.46|2020.81|2000.81|2023.46|2003.46|2020.81|2000.81|16
1640924720000|2021-12-31 04:25:20|2020.55|2000.55|2022.16|2002.16|2022.35|2002.35|2020.55|2000.55|35
1640924730000|2021-12-31 04:25:30|2022.33|2002.33|2022.92|2002.92|2022.95|2002.95|2022.33|2002.33|20
1640924740000|2021-12-31 04:25:40|2022.95|2002.95|2023.74|2003.74|2024.06|2004.06|2022.84|2002.84|26
1640924750000|2021-12-31 04:25:50|2023.79|2003.79|2025.39|2005.39|2025.42|2005.42|2023.79|2003.79|20
1640924760000|2021-12-31 04:26:00|2025.34|2005.34|2024.56|2004.56|2025.35|2005.35|2024.56|2004.56|21
1640924770000|2021-12-31 04:26:10|2024.59|2004.59|2024.53|2004.53|2024.59|2004.59|2024.43|2004.43|7
1640924780000|2021-12-31 04:26:20|2024.61|2004.61|2025.73|2005.73|2025.73|2005.73|2024.53|2004.53|24
1640924790000|2021-12-31 04:26:30|2025.72|2005.72|2025.57|2005.57|2025.72|2005.72|2025.21|2005.21|15
1640924800000|2021-12-31 04:26:40|2025.56|2005.56|2025.99|2005.99|2026.44|2006.44|2025.56|2005.56|29
1640924810000|2021-12-31 04:26:50|2025.68|2005.68|2028.13|2008.13|2028.45|2008.45|2025.58|2005.58|38
1640924820000|2021-12-31 04:27:00|2028.22|2008.22|2029.94|2009.94|2032.05|2012.05|2028.22|2008.22|33
1640924830000|2021-12-31 04:27:10|2029.93|2009.93|2030.25|2010.25|2030.28|2010.28|2029.75|2009.75|33
1640924840000|2021-12-31 04:27:20|2030.28|2010.28|2030.33|2010.33|2030.59|2010.59|2030.13|2010.13|22
1640924850000|2021-12-31 04:27:30|2030.32|2010.32|2029.07|2009.07|2030.47|2010.47|2029.05|2009.05|22
1640924860000|2021-12-31 04:27:40|2029.13|2009.13|2027.77|2007.77|2029.17|2009.17|2027.17|2007.17|24
1640924870000|2021-12-31 04:27:50|2027.61|2007.61|2026.44|2006.44|2027.61|2007.61|2026.04|2006.04|23
1640924880000|2021-12-31 04:28:00|2026.47|2006.47|2026.83|2006.83|2026.84|2006.84|2026.26|2006.26|28
1640924890000|2021-12-31 04:28:10|2026.79|2006.79|2025.84|2005.84|2027.42|2007.42|2025.67|2005.67|34
1640924900000|2021-12-31 04:28:20|2025.83|2005.83|2026.65|2006.65|2026.68|2006.68|2025.75|2005.75|31
1640924910000|2021-12-31 04:28:30|2026.47|2006.47|2026.96|2006.96|2026.96|2006.96|2026.45|2006.45|26
1640924920000|2021-12-31 04:28:40|2027.2|2007.2|2027.36|2007.36|2027.4|2007.4|2027.2|2007.2|26
1640924930000|2021-12-31 04:28:50|2027.35|2007.35|2027.54|2007.54|2027.57|2007.57|2027.35|2007.35|13
1640924940000|2021-12-31 04:29:00|2027.5|2007.5|2027.54|2007.54|2027.56|2007.56|2027.34|2007.34|15
1640924950000|2021-12-31 04:29:10|2027.53|2007.53|2027.46|2007.46|2027.85|2007.85|2027.38|2007.38|18
1640924960000|2021-12-31 04:29:20|2027.43|2007.43|2027.53|2007.53|2027.53|2007.53|2027.39|2007.39|16
1640924970000|2021-12-31 04:29:30|2027.52|2007.52|2027.52|2007.52|2027.53|2007.53|2027.52|2007.52|17
1640924980000|2021-12-31 04:29:40|2027.51|2007.51|2028.3|2008.3|2028.44|2008.44|2027.45|2007.45|23
1640924990000|2021-12-31 04:29:50|2028.31|2008.31|2029.29|2009.29|2029.51|2009.51|2028.31|2008.31|15
1640925000000|2021-12-31 04:30:00|2029.34|2009.34|2026.78|2006.78|2029.34|2009.34|2026.76|2006.76|24
1640925010000|2021-12-31 04:30:10|2026.4|2006.4|2026.43|2006.43|2026.76|2006.76|2026.28|2006.28|27
1640925020000|2021-12-31 04:30:20|2026.48|2006.48|2026.91|2006.91|2027.3|2007.3|2026.48|2006.48|28
1640925030000|2021-12-31 04:30:30|2026.87|2006.87|2026.77|2006.77|2026.87|2006.87|2026.68|2006.68|22
1640925040000|2021-12-31 04:30:40|2026.78|2006.78|2026.86|2006.86|2026.98|2006.98|2026.63|2006.63|27
1640925050000|2021-12-31 04:30:50|2026.79|2006.79|2027.51|2007.51|2027.51|2007.51|2026.78|2006.78|23
1640925060000|2021-12-31 04:31:00|2027.57|2007.57|2026.8|2006.8|2027.57|2007.57|2026.72|2006.72|29
1640925070000|2021-12-31 04:31:10|2026.96|2006.96|2026.61|2006.61|2027.05|2007.05|2026.52|2006.52|21
1640925080000|2021-12-31 04:31:20|2026.64|2006.64|2025.78|2005.78|2026.65|2006.65|2025.78|2005.78|21
1640925090000|2021-12-31 04:31:30|2025.81|2005.81|2025.91|2005.91|2025.97|2005.97|2025.79|2005.79|16
1640925100000|2021-12-31 04:31:40|2025.9|2005.9|2025.59|2005.59|2025.9|2005.9|2025.59|2005.59|22
1640925110000|2021-12-31 04:31:50|2025.62|2005.62|2026.19|2006.19|2026.2|2006.2|2025.61|2005.61|22
1640925120000|2021-12-31 04:32:00|2026.18|2006.18|2025.93|2005.93|2026.25|2006.25|2025.93|2005.93|21
1640925130000|2021-12-31 04:32:10|2025.92|2005.92|2025.74|2005.74|2025.94|2005.94|2025.62|2005.62|24
1640925140000|2021-12-31 04:32:20|2025.73|2005.73|2025.46|2005.46|2025.73|2005.73|2025.45|2005.45|22
1640925150000|2021-12-31 04:32:30|2025.47|2005.47|2025.49|2005.49|2025.5|2005.5|2025.46|2005.46|12
1640925160000|2021-12-31 04:32:40|2025.43|2005.43|2025.45|2005.45|2025.45|2005.45|2025.33|2005.33|15
1640925170000|2021-12-31 04:32:50|2025.49|2005.49|2024.16|2004.16|2025.49|2005.49|2023.92|2003.92|23
1640925180000|2021-12-31 04:33:00|2024.17|2004.17|2023.42|2003.42|2024.17|2004.17|2023.2|2003.2|14
1640925190000|2021-12-31 04:33:10|2023.45|2003.45|2023.94|2003.94|2023.99|2003.99|2023.45|2003.45|25
1640925200000|2021-12-31 04:33:20|2024.63|2004.63|2026.43|2006.43|2026.43|2006.43|2024.63|2004.63|28
1640925210000|2021-12-31 04:33:30|2026.75|2006.75|2025.94|2005.94|2027.66|2007.66|2025.91|2005.91|39
1640925220000|2021-12-31 04:33:40|2025.91|2005.91|2024.31|2004.31|2025.91|2005.91|2024.31|2004.31|25
1640925230000|2021-12-31 04:33:50|2024.28|2004.28|2023.72|2003.72|2024.38|2004.38|2023.67|2003.67|31
1640925240000|2021-12-31 04:34:00|2023.5|2003.5|2023.49|2003.49|2023.69|2003.69|2023.33|2003.33|18
1640925250000|2021-12-31 04:34:10|2023.4|2003.4|2023.24|2003.24|2023.4|2003.4|2023.18|2003.18|12
1640925260000|2021-12-31 04:34:20|2023.3|2003.3|2021.52|2001.52|2023.3|2003.3|2021.52|2001.52|29
1640925270000|2021-12-31 04:34:30|2021.43|2001.43|2021.29|2001.29|2021.48|2001.48|2021.29|2001.29|20
1640925280000|2021-12-31 04:34:40|2021.28|2001.28|2020.91|2000.91|2021.87|2001.87|2020.79|2000.79|28
1640925290000|2021-12-31 04:34:50|2020.9|2000.9|2021.51|2001.51|2021.54|2001.54|2020.68|2000.68|18
1640925300000|2021-12-31 04:35:00|2021.5|2001.5|2021.2|2001.2|2021.53|2001.53|2021.2|2001.2|17
1640925310000|2021-12-31 04:35:10|2021.19|2001.19|2020.66|2000.66|2021.19|2001.19|2020.64|2000.64|26
1640925320000|2021-12-31 04:35:20|2020.65|2000.65|2020.78|2000.78|2020.79|2000.79|2020.53|2000.53|24
1640925330000|2021-12-31 04:35:30|2020.76|2000.76|2021.02|2001.02|2021.04|2001.04|2020.76|2000.76|24
1640925340000|2021-12-31 04:35:40|2020.85|2000.85|2021.64|2001.64|2021.64|2001.64|2020.79|2000.79|27
1640925350000|2021-12-31 04:35:50|2021.75|2001.75|2022.57|2002.57|2022.63|2002.63|2021.61|2001.61|26
1640925360000|2021-12-31 04:36:00|2022.61|2002.61|2021.87|2001.87|2022.64|2002.64|2021.87|2001.87|31
1640925370000|2021-12-31 04:36:10|2022.06|2002.06|2022.53|2002.53|2022.55|2002.55|2021.8|2001.8|24
1640925380000|2021-12-31 04:36:20|2022.54|2002.54|2022.96|2002.96|2022.96|2002.96|2022.53|2002.53|14
1640925390000|2021-12-31 04:36:30|2022.97|2002.97|2024.27|2004.27|2024.4|2004.4|2022.74|2002.74|27
1640925400000|2021-12-31 04:36:40|2024.05|2004.05|2022.99|2002.99|2024.15|2004.15|2022.99|2002.99|22
1640925410000|2021-12-31 04:36:50|2022.98|2002.98|2022.65|2002.65|2023.06|2003.06|2022.65|2002.65|15
1640925420000|2021-12-31 04:37:00|2022.68|2002.68|2022.57|2002.57|2022.68|2002.68|2022.56|2002.56|15
1640925430000|2021-12-31 04:37:10|2022.58|2002.58|2022.87|2002.87|2023.01|2003.01|2022.58|2002.58|8
1640925440000|2021-12-31 04:37:20|2022.93|2002.93|2021.69|2001.69|2022.93|2002.93|2021.69|2001.69|14
1640925450000|2021-12-31 04:37:30|2021.66|2001.66|2021.7|2001.7|2021.7|2001.7|2021.09|2001.09|20
1640925460000|2021-12-31 04:37:40|2021.72|2001.72|2021.88|2001.88|2021.89|2001.89|2021.65|2001.65|21
1640925470000|2021-12-31 04:37:50|2021.87|2001.87|2021.63|2001.63|2021.89|2001.89|2021.59|2001.59|15
1640925480000|2021-12-31 04:38:00|2021.59|2001.59|2021.94|2001.94|2021.94|2001.94|2021.53|2001.53|15
1640925490000|2021-12-31 04:38:10|2021.91|2001.91|2023.71|2003.71|2023.83|2003.83|2021.88|2001.88|25
1640925500000|2021-12-31 04:38:20|2023.78|2003.78|2025.34|2005.34|2026.3|2006.3|2023.78|2003.78|31
1640925510000|2021-12-31 04:38:30|2024.94|2004.94|2024.96|2004.96|2025.03|2005.03|2024.79|2004.79|15
1640925520000|2021-12-31 04:38:40|2024.98|2004.98|2024.9|2004.9|2025.1|2005.1|2024.79|2004.79|19
1640925530000|2021-12-31 04:38:50|2024.95|2004.95|2025.2|2005.2|2025.31|2005.31|2024.95|2004.95|12
1640925540000|2021-12-31 04:39:00|2025.29|2005.29|2024.05|2004.05|2025.29|2005.29|2023.32|2003.32|30
1640925550000|2021-12-31 04:39:10|2023.87|2003.87|2023.54|2003.54|2023.87|2003.87|2023.54|2003.54|17
1640925560000|2021-12-31 04:39:20|2023.53|2003.53|2023.61|2003.61|2023.64|2003.64|2023.2|2003.2|22
1640925570000|2021-12-31 04:39:30|2023.65|2003.65|2023.32|2003.32|2023.65|2003.65|2023.32|2003.32|13
1640925580000|2021-12-31 04:39:40|2023.33|2003.33|2024.98|2004.98|2025.13|2005.13|2023.33|2003.33|36
1640925590000|2021-12-31 04:39:50|2025.11|2005.11|2024.76|2004.76|2025.38|2005.38|2024.65|2004.65|23
1640925600000|2021-12-31 04:40:00|2024.72|2004.72|2024.53|2004.53|2024.76|2004.76|2024.53|2004.53|18
1640925610000|2021-12-31 04:40:10|2024.49|2004.49|2023.95|2003.95|2024.55|2004.55|2023.95|2003.95|15
1640925620000|2021-12-31 04:40:20|2023.77|2003.77|2023.13|2003.13|2023.8|2003.8|2023.13|2003.13|31
1640925630000|2021-12-31 04:40:30|2023.17|2003.17|2022.42|2002.42|2023.17|2003.17|2022.42|2002.42|20
1640925640000|2021-12-31 04:40:40|2022.44|2002.44|2022.5|2002.5|2022.59|2002.59|2022.43|2002.43|19
1640925650000|2021-12-31 04:40:50|2022.51|2002.51|2021.52|2001.52|2022.51|2002.51|2021.5|2001.5|19
1640925660000|2021-12-31 04:41:00|2021.5|2001.5|2021.7|2001.7|2022.11|2002.11|2021.5|2001.5|11
1640925670000|2021-12-31 04:41:10|2021.64|2001.64|2020.9|2000.9|2021.69|2001.69|2020.82|2000.82|25
1640925680000|2021-12-31 04:41:20|2020.79|2000.79|2020.76|2000.76|2020.91|2000.91|2020.68|2000.68|15
1640925690000|2021-12-31 04:41:30|2020.75|2000.75|2020.07|2000.07|2020.76|2000.76|2019.97|1999.97|24
1640925700000|2021-12-31 04:41:40|2020.05|2000.05|2019.3|1999.3|2020.07|2000.07|2019.15|1999.15|12
1640925710000|2021-12-31 04:41:50|2019.33|1999.33|2019.89|1999.89|2019.89|1999.89|2019.17|1999.17|11
1640925720000|2021-12-31 04:42:00|2019.94|1999.94|2019.21|1999.21|2019.94|1999.94|2018.97|1998.97|18
1640925730000|2021-12-31 04:42:10|2019.25|1999.25|2019.63|1999.63|2019.71|1999.71|2019.03|1999.03|15
1640925740000|2021-12-31 04:42:20|2019.6|1999.6|2019.56|1999.56|2019.96|1999.96|2019.53|1999.53|11
1640925750000|2021-12-31 04:42:30|2019.51|1999.51|2019.67|1999.67|2019.82|1999.82|2019.15|1999.15|18
1640925760000|2021-12-31 04:42:40|2019.6|1999.6|2019.6|1999.6|2019.6|1999.6|2019.5|1999.5|7
1640925770000|2021-12-31 04:42:50|2019.59|1999.59|2018.29|1998.29|2020.18|2000.18|2018.26|1998.26|12
1640925780000|2021-12-31 04:43:00|2018.2|1998.2|2018.29|1998.29|2018.53|1998.53|2017.83|1997.83|22
1640925790000|2021-12-31 04:43:10|2018.26|1998.26|2018.84|1998.84|2018.87|1998.87|2018.11|1998.11|24
1640925800000|2021-12-31 04:43:20|2018.89|1998.89|2018.42|1998.42|2019.08|1999.08|2018.42|1998.42|27
1640925810000|2021-12-31 04:43:30|2018.4|1998.4|2018.5|1998.5|2018.57|1998.57|2018.09|1998.09|19
1640925820000|2021-12-31 04:43:40|2018.59|1998.59|2018.83|1998.83|2018.93|1998.93|2018.57|1998.57|8
1640925830000|2021-12-31 04:43:50|2018.87|1998.87|2019.15|1999.15|2019.27|1999.27|2018.62|1998.62|24
1640925840000|2021-12-31 04:44:00|2019.26|1999.26|2017.9|1997.9|2019.32|1999.32|2017.88|1997.88|24
1640925850000|2021-12-31 04:44:10|2017.86|1997.86|2018.47|1998.47|2018.52|1998.52|2017.86|1997.86|12
1640925860000|2021-12-31 04:44:20|2018.46|1998.46|2018.54|1998.54|2018.59|1998.59|2018.43|1998.43|10
1640925870000|2021-12-31 04:44:30|2018.63|1998.63|2018.81|1998.81|2019.41|1999.41|2018.62|1998.62|18
1640925880000|2021-12-31 04:44:40|2018.79|1998.79|2017.98|1997.98|2018.79|1998.79|2017.98|1997.98|11
1640925890000|2021-12-31 04:44:50|2017.97|1997.97|2019.5|1999.5|2019.5|1999.5|2017.96|1997.96|21
1640925900000|2021-12-31 04:45:00|2019.55|1999.55|2019.62|1999.62|2019.83|1999.83|2019.52|1999.52|19
1640925910000|2021-12-31 04:45:10|2019.82|1999.82|2019.67|1999.67|2019.82|1999.82|2019.29|1999.29|23
1640925920000|2021-12-31 04:45:20|2019.66|1999.66|2019.72|1999.72|2019.72|1999.72|2019.63|1999.63|12
1640925930000|2021-12-31 04:45:30|2019.68|1999.68|2019.37|1999.37|2019.96|1999.96|2019.35|1999.35|20
1640925940000|2021-12-31 04:45:40|2019.36|1999.36|2019.68|1999.68|2019.72|1999.72|2019.34|1999.34|14
1640925950000|2021-12-31 04:45:50|2019.63|1999.63|2019.71|1999.71|2019.71|1999.71|2019.34|1999.34|18
1640925960000|2021-12-31 04:46:00|2019.7|1999.7|2019.04|1999.04|2019.71|1999.71|2018.65|1998.65|18
1640925970000|2021-12-31 04:46:10|2019.1|1999.1|2018.62|1998.62|2019.14|1999.14|2018.45|1998.45|22
1640925980000|2021-12-31 04:46:20|2018.61|1998.61|2017.63|1997.63|2018.65|1998.65|2017.63|1997.63|19
1640925990000|2021-12-31 04:46:30|2017.79|1997.79|2018.67|1998.67|2018.68|1998.68|2017.78|1997.78|15
1640926000000|2021-12-31 04:46:40|2018.66|1998.66|2018.35|1998.35|2018.94|1998.94|2018.35|1998.35|31
1640926010000|2021-12-31 04:46:50|2018.31|1998.31|2017.54|1997.54|2018.31|1998.31|2017.12|1997.12|21
1640926020000|2021-12-31 04:47:00|2017.52|1997.52|2017.27|1997.27|2017.52|1997.52|2017.27|1997.27|5
1640926030000|2021-12-31 04:47:10|2017.33|1997.33|2017.59|1997.59|2017.59|1997.59|2017.33|1997.33|7
1640926040000|2021-12-31 04:47:20|2017.58|1997.58|2017.47|1997.47|2017.59|1997.59|2017.47|1997.47|11
1640926050000|2021-12-31 04:47:30|2017.45|1997.45|2017.32|1997.32|2017.51|1997.51|2017.16|1997.16|22
1640926060000|2021-12-31 04:47:40|2017.33|1997.33|2017.06|1997.06|2017.33|1997.33|2017.06|1997.06|5
1640926070000|2021-12-31 04:47:50|2017.1|1997.1|2019.16|1999.16|2019.24|1999.24|2017.06|1997.06|19
1640926080000|2021-12-31 04:48:00|2019.12|1999.12|2018.96|1998.96|2019.12|1999.12|2018.64|1998.64|25
1640926090000|2021-12-31 04:48:10|2018.95|1998.95|2017.36|1997.36|2018.95|1998.95|2017.36|1997.36|22
1640926100000|2021-12-31 04:48:20|2017.39|1997.39|2017.31|1997.31|2017.39|1997.39|2017.01|1997.01|16
1640926110000|2021-12-31 04:48:30|2017.09|1997.09|2017.38|1997.38|2017.46|1997.46|2017.08|1997.08|5
1640926120000|2021-12-31 04:48:40|2017.27|1997.27|2017.27|1997.27|2017.27|1997.27|2017.27|1997.27|1
1640926130000|2021-12-31 04:48:50|2017.32|1997.32|2016.38|1996.38|2017.32|1997.32|2016.28|1996.28|18
1640926140000|2021-12-31 04:49:00|2016.4|1996.4|2016.35|1996.35|2016.49|1996.49|2016.3|1996.3|25
1640926150000|2021-12-31 04:49:10|2016.33|1996.33|2016.79|1996.79|2016.79|1996.79|2016.29|1996.29|20
1640926160000|2021-12-31 04:49:20|2017.21|1997.21|2017.18|1997.18|2017.21|1997.21|2017.18|1997.18|8
1640926170000|2021-12-31 04:49:30|2017.17|1997.17|2017.18|1997.18|2017.18|1997.18|2017.17|1997.17|2
1640926180000|2021-12-31 04:49:40|2017.19|1997.19|2016.82|1996.82|2017.21|1997.21|2016.6|1996.6|13
1640926190000|2021-12-31 04:49:50|2016.81|1996.81|2016.28|1996.28|2016.86|1996.86|2016.25|1996.25|19
1640926200000|2021-12-31 04:50:00|2016.3|1996.3|2016.2|1996.2|2016.41|1996.41|2016.2|1996.2|11
1640926210000|2021-12-31 04:50:10|2016.25|1996.25|2016.16|1996.16|2016.26|1996.26|2015.97|1995.97|6
1640926220000|2021-12-31 04:50:20|2015.88|1995.88|2015.14|1995.14|2016.08|1996.08|2015.03|1995.03|20
1640926230000|2021-12-31 04:50:30|2015.16|1995.16|2014.1|1994.1|2015.16|1995.16|2014.1|1994.1|19
1640926240000|2021-12-31 04:50:40|2014.12|1994.12|2014.56|1994.56|2014.64|1994.64|2014.12|1994.12|21
1640926250000|2021-12-31 04:50:50|2014.57|1994.57|2014.85|1994.85|2014.94|1994.94|2014.57|1994.57|18
1640926260000|2021-12-31 04:51:00|2014.84|1994.84|2014.81|1994.81|2014.96|1994.96|2014.81|1994.81|14
1640926270000|2021-12-31 04:51:10|2014.66|1994.66|2014.64|1994.64|2014.88|1994.88|2014.6|1994.6|14
1640926280000|2021-12-31 04:51:20|2014.76|1994.76|2014.21|1994.21|2014.76|1994.76|2014.14|1994.14|15
1640926290000|2021-12-31 04:51:30|2014.5|1994.5|2014.74|1994.74|2014.8|1994.8|2014.48|1994.48|24
1640926300000|2021-12-31 04:51:40|2015|1995|2015.47|1995.47|2016.17|1996.17|2015|1995|29
1640926310000|2021-12-31 04:51:50|2015.32|1995.32|2014.59|1994.59|2015.44|1995.44|2014.56|1994.56|23
1640926320000|2021-12-31 04:52:00|2014.51|1994.51|2014.56|1994.56|2014.66|1994.66|2014.5|1994.5|13
1640926330000|2021-12-31 04:52:10|2014.54|1994.54|2015.55|1995.55|2015.55|1995.55|2014.54|1994.54|18
1640926340000|2021-12-31 04:52:20|2015.46|1995.46|2016.39|1996.39|2016.46|1996.46|2015.44|1995.44|24
1640926350000|2021-12-31 04:52:30|2016.35|1996.35|2015.63|1995.63|2016.35|1996.35|2015.63|1995.63|23
1640926360000|2021-12-31 04:52:40|2015.62|1995.62|2015.66|1995.66|2015.66|1995.66|2015.54|1995.54|12
1640926370000|2021-12-31 04:52:50|2015.6|1995.6|2016.07|1996.07|2016.09|1996.09|2015.55|1995.55|11
1640926380000|2021-12-31 04:53:00|2016.09|1996.09|2015.88|1995.88|2016.09|1996.09|2015.81|1995.81|23
1640926390000|2021-12-31 04:53:10|2015.86|1995.86|2015.51|1995.51|2015.92|1995.92|2015.5|1995.5|15
1640926400000|2021-12-31 04:53:20|2015.2|1995.2|2014.67|1994.67|2015.4|1995.4|2014.67|1994.67|12
1640926410000|2021-12-31 04:53:30|2014.65|1994.65|2014.47|1994.47|2014.73|1994.73|2014.45|1994.45|19
1640926420000|2021-12-31 04:53:40|2014.46|1994.46|2013.74|1993.74|2014.46|1994.46|2013.43|1993.43|21
1640926430000|2021-12-31 04:53:50|2013.67|1993.67|2014.47|1994.47|2014.47|1994.47|2013.67|1993.67|23
1640926440000|2021-12-31 04:54:00|2014.5|1994.5|2014.33|1994.33|2014.53|1994.53|2014.32|1994.32|16
1640926450000|2021-12-31 04:54:10|2014.32|1994.32|2014.28|1994.28|2014.33|1994.33|2014.28|1994.28|25
1640926460000|2021-12-31 04:54:20|2014.27|1994.27|2014.21|1994.21|2014.31|1994.31|2014.2|1994.2|18
1640926470000|2021-12-31 04:54:30|2014.2|1994.2|2014.46|1994.46|2014.46|1994.46|2014.2|1994.2|17
1640926480000|2021-12-31 04:54:40|2014.44|1994.44|2014.46|1994.46|2014.46|1994.46|2014.43|1994.43|15
1640926490000|2021-12-31 04:54:50|2014.45|1994.45|2014.23|1994.23|2014.45|1994.45|2013.98|1993.98|19
1640926500000|2021-12-31 04:55:00|2014.22|1994.22|2014.95|1994.95|2015.02|1995.02|2014.07|1994.07|25
1640926510000|2021-12-31 04:55:10|2015.19|1995.19|2015.58|1995.58|2015.58|1995.58|2015.19|1995.19|11
1640926520000|2021-12-31 04:55:20|2015.64|1995.64|2015.2|1995.2|2015.64|1995.64|2015.2|1995.2|8
1640926530000|2021-12-31 04:55:30|2015.15|1995.15|2015.45|1995.45|2015.46|1995.46|2014.62|1994.62|22
1640926540000|2021-12-31 04:55:40|2015.46|1995.46|2015.06|1995.06|2015.46|1995.46|2015.06|1995.06|14
1640926550000|2021-12-31 04:55:50|2015.14|1995.14|2015|1995|2015.14|1995.14|2014.99|1994.99|13
1640926560000|2021-12-31 04:56:00|2014.96|1994.96|2014.63|1994.63|2015.03|1995.03|2014.37|1994.37|33
1640926570000|2021-12-31 04:56:10|2014.6|1994.6|2014.46|1994.46|2014.64|1994.64|2014.1|1994.1|28
1640926580000|2021-12-31 04:56:20|2014.36|1994.36|2015.48|1995.48|2015.61|1995.61|2014.24|1994.24|17
1640926590000|2021-12-31 04:56:30|2015.67|1995.67|2016.45|1996.45|2016.7|1996.7|2015.67|1995.67|17
1640926600000|2021-12-31 04:56:40|2016.65|1996.65|2016.75|1996.75|2016.75|1996.75|2016.39|1996.39|8
1640926610000|2021-12-31 04:56:50|2016.55|1996.55|2016.51|1996.51|2016.76|1996.76|2016.51|1996.51|9
1640926620000|2021-12-31 04:57:00|2016.52|1996.52|2016.19|1996.19|2016.52|1996.52|2016.02|1996.02|21
1640926630000|2021-12-31 04:57:10|2016.2|1996.2|2016.42|1996.42|2016.44|1996.44|2015.81|1995.81|13
1640926640000|2021-12-31 04:57:20|2016.4|1996.4|2016.42|1996.42|2016.42|1996.42|2016.4|1996.4|2
1640926650000|2021-12-31 04:57:30|2016.49|1996.49|2018.36|1998.36|2018.46|1998.46|2016.42|1996.42|9
1640926660000|2021-12-31 04:57:40|2018.3|1998.3|2018.56|1998.56|2018.57|1998.57|2017.84|1997.84|22
1640926670000|2021-12-31 04:57:50|2018.55|1998.55|2018.11|1998.11|2018.56|1998.56|2018.07|1998.07|20
1640926680000|2021-12-31 04:58:00|2018.1|1998.1|2017.41|1997.41|2018.16|1998.16|2016.9|1996.9|27
1640926690000|2021-12-31 04:58:10|2017.56|1997.56|2020.77|2000.77|2021.22|2001.22|2017.39|1997.39|18
1640926700000|2021-12-31 04:58:20|2020.5|2000.5|2021.41|2001.41|2021.48|2001.48|2020.5|2000.5|17
1640926710000|2021-12-31 04:58:30|2021.34|2001.34|2021.29|2001.29|2021.53|2001.53|2021.29|2001.29|13
1640926720000|2021-12-31 04:58:40|2021.31|2001.31|2020.53|2000.53|2021.31|2001.31|2019.64|1999.64|22
1640926730000|2021-12-31 04:58:50|2020.52|2000.52|2021.07|2001.07|2021.08|2001.08|2020.5|2000.5|18
1640926740000|2021-12-31 04:59:00|2021.06|2001.06|2020.8|2000.8|2021.11|2001.11|2020.7|2000.7|13
1640926750000|2021-12-31 04:59:10|2020.84|2000.84|2021.44|2001.44|2021.5|2001.5|2020.84|2000.84|8
1640926760000|2021-12-31 04:59:20|2021.4|2001.4|2020.67|2000.67|2021.4|2001.4|2020.5|2000.5|17
1640926770000|2021-12-31 04:59:30|2020.5|2000.5|2020.63|2000.63|2020.63|2000.63|2020.5|2000.5|2
1640926780000|2021-12-31 04:59:40|2020.62|2000.62|2019.05|1999.05|2020.62|2000.62|2019.05|1999.05|23
1640926790000|2021-12-31 04:59:50|2019.04|1999.04|2019.87|1999.87|2019.87|1999.87|2019.03|1999.03|14
1640926800000|2021-12-31 05:00:00|2019.85|1999.85|2022.01|2002.01|2022.49|2002.49|2019.54|1999.54|35
1640926810000|2021-12-31 05:00:10|2022.02|2002.02|2021.7|2001.7|2022.07|2002.07|2021.23|2001.23|25
1640926820000|2021-12-31 05:00:20|2021.63|2001.63|2021.72|2001.72|2022.36|2002.36|2021.63|2001.63|23
1640926830000|2021-12-31 05:00:30|2021.69|2001.69|2022.46|2002.46|2022.46|2002.46|2021.63|2001.63|21
1640926840000|2021-12-31 05:00:40|2022.37|2002.37|2021.53|2001.53|2022.61|2002.61|2021.29|2001.29|28
1640926850000|2021-12-31 05:00:50|2021.59|2001.59|2019.54|1999.54|2021.59|2001.59|2019.49|1999.49|31
1640926860000|2021-12-31 05:01:00|2019.49|1999.49|2019.36|1999.36|2019.49|1999.49|2019.02|1999.02|19
1640926870000|2021-12-31 05:01:10|2019.43|1999.43|2019.37|1999.37|2019.43|1999.43|2019.25|1999.25|9
1640926880000|2021-12-31 05:01:20|2019.34|1999.34|2019.15|1999.15|2019.34|1999.34|2019.15|1999.15|13
1640926890000|2021-12-31 05:01:30|2019.17|1999.17|2019.6|1999.6|2019.62|1999.62|2019.17|1999.17|12
1640926900000|2021-12-31 05:01:40|2019.58|1999.58|2019.69|1999.69|2019.77|1999.77|2019.49|1999.49|8
1640926910000|2021-12-31 05:01:50|2019.64|1999.64|2019.42|1999.42|2019.69|1999.69|2018.9|1998.9|27
1640926920000|2021-12-31 05:02:00|2019.43|1999.43|2019.03|1999.03|2019.43|1999.43|2018.91|1998.91|16
1640926930000|2021-12-31 05:02:10|2018.99|1998.99|2019.44|1999.44|2019.75|1999.75|2018.99|1998.99|18
1640926940000|2021-12-31 05:02:20|2019.47|1999.47|2020.61|2000.61|2020.76|2000.76|2019.47|1999.47|19
1640926950000|2021-12-31 05:02:30|2020.49|2000.49|2020.42|2000.42|2020.61|2000.61|2020.42|2000.42|12
1640926960000|2021-12-31 05:02:40|2020.5|2000.5|2021.22|2001.22|2021.24|2001.24|2019.88|1999.88|26
1640926970000|2021-12-31 05:02:50|2021.19|2001.19|2021.71|2001.71|2021.71|2001.71|2021.19|2001.19|22
1640926980000|2021-12-31 05:03:00|2021.8|2001.8|2022.13|2002.13|2022.28|2002.28|2021.56|2001.56|26
1640926990000|2021-12-31 05:03:10|2022.12|2002.12|2022.3|2002.3|2022.42|2002.42|2021.92|2001.92|24
1640927000000|2021-12-31 05:03:20|2022.18|2002.18|2021|2001|2022.18|2002.18|2020.94|2000.94|21
1640927010000|2021-12-31 05:03:30|2020.98|2000.98|2020.99|2000.99|2021.1|2001.1|2020.44|2000.44|20
1640927020000|2021-12-31 05:03:40|2021.02|2001.02|2020.93|2000.93|2021.17|2001.17|2020.73|2000.73|19
1640927030000|2021-12-31 05:03:50|2020.79|2000.79|2020.75|2000.75|2020.85|2000.85|2019.92|1999.92|15
1640927040000|2021-12-31 05:04:00|2020.71|2000.71|2020.87|2000.87|2020.94|2000.94|2020.71|2000.71|9
1640927050000|2021-12-31 05:04:10|2020.84|2000.84|2020.74|2000.74|2020.86|2000.86|2020.72|2000.72|18
1640927060000|2021-12-31 05:04:20|2020.77|2000.77|2020.96|2000.96|2020.96|2000.96|2020.77|2000.77|11
1640927070000|2021-12-31 05:04:30|2020.93|2000.93|2020.7|2000.7|2020.93|2000.93|2020.69|2000.69|18
1640927080000|2021-12-31 05:04:40|2020.71|2000.71|2020.88|2000.88|2020.88|2000.88|2020.71|2000.71|9
1640927090000|2021-12-31 05:04:50|2020.87|2000.87|2020.56|2000.56|2020.87|2000.87|2020.52|2000.52|14
1640927100000|2021-12-31 05:05:00|2020.63|2000.63|2020.89|2000.89|2020.89|2000.89|2020.62|2000.62|11
1640927110000|2021-12-31 05:05:10|2020.9|2000.9|2020.73|2000.73|2020.91|2000.91|2020.73|2000.73|11
1640927120000|2021-12-31 05:05:20|2020.69|2000.69|2020.75|2000.75|2020.86|2000.86|2020.63|2000.63|16
1640927130000|2021-12-31 05:05:30|2020.81|2000.81|2022.43|2002.43|2022.6|2002.6|2020.74|2000.74|25
1640927140000|2021-12-31 05:05:40|2022.52|2002.52|2021.07|2001.07|2022.52|2002.52|2020.92|2000.92|33
1640927150000|2021-12-31 05:05:50|2021.05|2001.05|2021.05|2001.05|2021.09|2001.09|2020.94|2000.94|23
1640927160000|2021-12-31 05:06:00|2021.07|2001.07|2020.6|2000.6|2021.07|2001.07|2020.6|2000.6|27
1640927170000|2021-12-31 05:06:10|2020.67|2000.67|2019.98|1999.98|2020.69|2000.69|2019.98|1999.98|16
1640927180000|2021-12-31 05:06:20|2019.99|1999.99|2019.98|1999.98|2020.49|2000.49|2019.82|1999.82|25
1640927190000|2021-12-31 05:06:30|2020.01|2000.01|2019.93|1999.93|2020.18|2000.18|2019.84|1999.84|19
1640927200000|2021-12-31 05:06:40|2019.95|1999.95|2019.85|1999.85|2019.95|1999.95|2019.8|1999.8|13
1640927210000|2021-12-31 05:06:50|2019.79|1999.79|2019.45|1999.45|2019.88|1999.88|2019.44|1999.44|28
1640927220000|2021-12-31 05:07:00|2019.43|1999.43|2019.27|1999.27|2019.55|1999.55|2019.15|1999.15|25
1640927230000|2021-12-31 05:07:10|2019.26|1999.26|2019.08|1999.08|2019.46|1999.46|2018.9|1998.9|22
1640927240000|2021-12-31 05:07:20|2019.07|1999.07|2018.78|1998.78|2019.16|1999.16|2018.78|1998.78|21
1640927250000|2021-12-31 05:07:30|2018.79|1998.79|2018.77|1998.77|2019.28|1999.28|2018.77|1998.77|29
1640927260000|2021-12-31 05:07:40|2018.63|1998.63|2018.27|1998.27|2018.69|1998.69|2017.61|1997.61|34
1640927270000|2021-12-31 05:07:50|2018.28|1998.28|2017.97|1997.97|2018.33|1998.33|2017.97|1997.97|17
1640927280000|2021-12-31 05:08:00|2017.92|1997.92|2017.82|1997.82|2017.92|1997.92|2017.62|1997.62|15
1640927290000|2021-12-31 05:08:10|2017.84|1997.84|2018.27|1998.27|2018.27|1998.27|2017.72|1997.72|16
1640927300000|2021-12-31 05:08:20|2018.16|1998.16|2017.94|1997.94|2018.16|1998.16|2017.86|1997.86|11
1640927310000|2021-12-31 05:08:30|2017.86|1997.86|2018.08|1998.08|2018.08|1998.08|2017.68|1997.68|11
1640927320000|2021-12-31 05:08:40|2018.02|1998.02|2018.02|1998.02|2018.06|1998.06|2017.86|1997.86|25
1640927330000|2021-12-31 05:08:50|2017.91|1997.91|2017.15|1997.15|2018.17|1998.17|2017.09|1997.09|18
1640927340000|2021-12-31 05:09:00|2017.12|1997.12|2017.39|1997.39|2017.75|1997.75|2017.12|1997.12|9
1640927350000|2021-12-31 05:09:10|2017.41|1997.41|2017.32|1997.32|2017.41|1997.41|2017.32|1997.32|3
1640927360000|2021-12-31 05:09:20|2017.31|1997.31|2017.25|1997.25|2017.45|1997.45|2017.15|1997.15|12
1640927370000|2021-12-31 05:09:30|2017.4|1997.4|2017.1|1997.1|2018.4|1998.4|2016.64|1996.64|37
1640927380000|2021-12-31 05:09:40|2016.3|1996.3|2018.55|1998.55|2018.84|1998.84|2016.3|1996.3|29
1640927390000|2021-12-31 05:09:50|2019.07|1999.07|2018.33|1998.33|2019.07|1999.07|2018.14|1998.14|30
1640927400000|2021-12-31 05:10:00|2018.29|1998.29|2017.94|1997.94|2018.29|1998.29|2017.94|1997.94|21
1640927410000|2021-12-31 05:10:10|2017.89|1997.89|2018.12|1998.12|2018.22|1998.22|2017.72|1997.72|22
1640927420000|2021-12-31 05:10:20|2018.18|1998.18|2017.81|1997.81|2018.18|1998.18|2017.67|1997.67|19
1640927430000|2021-12-31 05:10:30|2017.67|1997.67|2017.8|1997.8|2017.96|1997.96|2017.67|1997.67|17
1640927440000|2021-12-31 05:10:40|2017.77|1997.77|2018.1|1998.1|2018.1|1998.1|2017.71|1997.71|27
1640927450000|2021-12-31 05:10:50|2018.03|1998.03|2016.32|1996.32|2018.03|1998.03|2016.27|1996.27|24
1640927460000|2021-12-31 05:11:00|2016.41|1996.41|2016.62|1996.62|2016.74|1996.74|2016.31|1996.31|13
1640927470000|2021-12-31 05:11:10|2016.63|1996.63|2017.92|1997.92|2017.92|1997.92|2016.43|1996.43|16
1640927480000|2021-12-31 05:11:20|2018.2|1998.2|2018.41|1998.41|2019.56|1999.56|2018.2|1998.2|31
1640927490000|2021-12-31 05:11:30|2018.33|1998.33|2018.23|1998.23|2018.33|1998.33|2018.13|1998.13|17
1640927500000|2021-12-31 05:11:40|2018.15|1998.15|2017.21|1997.21|2018.2|1998.2|2017.21|1997.21|18
1640927510000|2021-12-31 05:11:50|2017.27|1997.27|2017.51|1997.51|2017.51|1997.51|2017.27|1997.27|3
1640927520000|2021-12-31 05:12:00|2017.36|1997.36|2017.1|1997.1|2017.36|1997.36|2016.96|1996.96|19
1640927530000|2021-12-31 05:12:10|2017.07|1997.07|2016.93|1996.93|2017.49|1997.49|2016.85|1996.85|22
1640927540000|2021-12-31 05:12:20|2016.92|1996.92|2016.88|1996.88|2016.92|1996.92|2016.69|1996.69|17
1640927550000|2021-12-31 05:12:30|2016.84|1996.84|2016.97|1996.97|2017.17|1997.17|2016.8|1996.8|14
1640927560000|2021-12-31 05:12:40|2016.99|1996.99|2017.05|1997.05|2017.05|1997.05|2016.92|1996.92|20
1640927570000|2021-12-31 05:12:50|2017.14|1997.14|2016.99|1996.99|2017.23|1997.23|2016.99|1996.99|21
1640927580000|2021-12-31 05:13:00|2017.09|1997.09|2016.85|1996.85|2017.09|1997.09|2016.85|1996.85|5
1640927590000|2021-12-31 05:13:10|2016.69|1996.69|2016.38|1996.38|2016.82|1996.82|2015.79|1995.79|17
1640927600000|2021-12-31 05:13:20|2016.41|1996.41|2016.71|1996.71|2016.88|1996.88|2015.99|1995.99|19
1640927610000|2021-12-31 05:13:30|2016.74|1996.74|2016.88|1996.88|2016.92|1996.92|2016.71|1996.71|17
1640927620000|2021-12-31 05:13:40|2016.9|1996.9|2017.65|1997.65|2017.65|1997.65|2016.88|1996.88|21
1640927630000|2021-12-31 05:13:50|2017.79|1997.79|2017.64|1997.64|2017.87|1997.87|2017.49|1997.49|32
1640927640000|2021-12-31 05:14:00|2017.65|1997.65|2017.79|1997.79|2017.79|1997.79|2017.5|1997.5|12
1640927650000|2021-12-31 05:14:10|2017.78|1997.78|2017.65|1997.65|2017.78|1997.78|2017.55|1997.55|22
1640927660000|2021-12-31 05:14:20|2017.66|1997.66|2017.49|1997.49|2017.66|1997.66|2017.48|1997.48|6
1640927670000|2021-12-31 05:14:30|2017.47|1997.47|2017.58|1997.58|2017.58|1997.58|2017.47|1997.47|6
1640927680000|2021-12-31 05:14:40|2017.57|1997.57|2017.56|1997.56|2017.57|1997.57|2017.56|1997.56|2
1640927690000|2021-12-31 05:14:50|2017.55|1997.55|2017.48|1997.48|2017.55|1997.55|2017.48|1997.48|11
1640927700000|2021-12-31 05:15:00|2017.45|1997.45|2017.57|1997.57|2017.68|1997.68|2015.72|1995.72|30
1640927710000|2021-12-31 05:15:10|2017.6|1997.6|2017.47|1997.47|2018.08|1998.08|2017.47|1997.47|24
1640927720000|2021-12-31 05:15:20|2017.5|1997.5|2017.53|1997.53|2017.63|1997.63|2017.48|1997.48|11
1640927730000|2021-12-31 05:15:30|2017.62|1997.62|2017.56|1997.56|2017.63|1997.63|2017.55|1997.55|14
1640927740000|2021-12-31 05:15:40|2017.58|1997.58|2017.56|1997.56|2017.65|1997.65|2017.56|1997.56|14
1640927750000|2021-12-31 05:15:50|2017.58|1997.58|2017.56|1997.56|2017.62|1997.62|2017.51|1997.51|17
1640927760000|2021-12-31 05:16:00|2017.54|1997.54|2017.62|1997.62|2017.69|1997.69|2017.46|1997.46|16
1640927770000|2021-12-31 05:16:10|2017.61|1997.61|2018.57|1998.57|2018.59|1998.59|2017.61|1997.61|19
1640927780000|2021-12-31 05:16:20|2018.56|1998.56|2018.55|1998.55|2018.61|1998.61|2018.33|1998.33|22
1640927790000|2021-12-31 05:16:30|2018.52|1998.52|2018.58|1998.58|2018.62|1998.62|2018.52|1998.52|12
1640927800000|2021-12-31 05:16:40|2018.48|1998.48|2018.58|1998.58|2018.58|1998.58|2018.48|1998.48|4
1640927810000|2021-12-31 05:16:50|2018.57|1998.57|2017.69|1997.69|2018.62|1998.62|2017.67|1997.67|23
1640927820000|2021-12-31 05:17:00|2017.71|1997.71|2017.31|1997.31|2017.71|1997.71|2017.27|1997.27|17
1640927830000|2021-12-31 05:17:10|2017.29|1997.29|2017.15|1997.15|2017.4|1997.4|2017.12|1997.12|23
1640927840000|2021-12-31 05:17:20|2017.16|1997.16|2015.42|1995.42|2017.22|1997.22|2015.11|1995.11|31
1640927850000|2021-12-31 05:17:30|2015.43|1995.43|2015.22|1995.22|2015.83|1995.83|2014.95|1994.95|19
1640927860000|2021-12-31 05:17:40|2015.39|1995.39|2015.77|1995.77|2015.8|1995.8|2015.16|1995.16|32
1640927870000|2021-12-31 05:17:50|2015.78|1995.78|2016.2|1996.2|2016.31|1996.31|2015.78|1995.78|18
1640927880000|2021-12-31 05:18:00|2016.32|1996.32|2016.53|1996.53|2016.53|1996.53|2016.2|1996.2|24
1640927890000|2021-12-31 05:18:10|2016.39|1996.39|2016.87|1996.87|2016.92|1996.92|2016.19|1996.19|17
1640927900000|2021-12-31 05:18:20|2016.85|1996.85|2016.87|1996.87|2016.87|1996.87|2016.84|1996.84|16
1640927910000|2021-12-31 05:18:30|2016.85|1996.85|2017.25|1997.25|2017.26|1997.26|2016.85|1996.85|20
1640927920000|2021-12-31 05:18:40|2017.37|1997.37|2018.43|1998.43|2018.45|1998.45|2017.34|1997.34|28
1640927930000|2021-12-31 05:18:50|2018.42|1998.42|2017.98|1997.98|2018.45|1998.45|2017.96|1997.96|16
1640927940000|2021-12-31 05:19:00|2017.96|1997.96|2017.89|1997.89|2018.1|1998.1|2017.89|1997.89|10
1640927950000|2021-12-31 05:19:10|2017.88|1997.88|2017.59|1997.59|2018.12|1998.12|2017.41|1997.41|11
1640927960000|2021-12-31 05:19:20|2017.62|1997.62|2017.66|1997.66|2017.79|1997.79|2017.52|1997.52|22
1640927970000|2021-12-31 05:19:30|2017.63|1997.63|2017.83|1997.83|2017.9|1997.9|2017.63|1997.63|19
1640927980000|2021-12-31 05:19:40|2017.78|1997.78|2017.89|1997.89|2017.91|1997.91|2017.78|1997.78|19
1640927990000|2021-12-31 05:19:50|2017.93|1997.93|2018.3|1998.3|2018.31|1998.31|2017.88|1997.88|26
1640928000000|2021-12-31 05:20:00|2018.31|1998.31|2018.07|1998.07|2018.42|1998.42|2017.99|1997.99|17
1640928010000|2021-12-31 05:20:10|2018.02|1998.02|2018.12|1998.12|2018.15|1998.15|2018.01|1998.01|6
1640928020000|2021-12-31 05:20:20|2018.15|1998.15|2016.87|1996.87|2018.15|1998.15|2016.7|1996.7|23
1640928030000|2021-12-31 05:20:30|2016.85|1996.85|2016.9|1996.9|2017.13|1997.13|2016.4|1996.4|29
1640928040000|2021-12-31 05:20:40|2016.91|1996.91|2016.88|1996.88|2016.91|1996.91|2016.88|1996.88|13
1640928050000|2021-12-31 05:20:50|2016.9|1996.9|2016.79|1996.79|2016.9|1996.9|2016.73|1996.73|12
1640928060000|2021-12-31 05:21:00|2016.78|1996.78|2016.11|1996.11|2016.78|1996.78|2016.04|1996.04|18
1640928070000|2021-12-31 05:21:10|2016.06|1996.06|2016.1|1996.1|2016.12|1996.12|2015.99|1995.99|6
1640928080000|2021-12-31 05:21:20|2016.08|1996.08|2016.08|1996.08|2016.08|1996.08|2016.08|1996.08|1
1640928090000|2021-12-31 05:21:30|2016.04|1996.04|2015.7|1995.7|2016.04|1996.04|2015.7|1995.7|3
1640928100000|2021-12-31 05:21:40|2015.54|1995.54|2015.71|1995.71|2016.16|1996.16|2015.54|1995.54|9
1640928110000|2021-12-31 05:21:50|2015.67|1995.67|2015.39|1995.39|2015.67|1995.67|2015.17|1995.17|25
1640928120000|2021-12-31 05:22:00|2015.37|1995.37|2014.56|1994.56|2015.37|1995.37|2014.21|1994.21|25
1640928130000|2021-12-31 05:22:10|2014.53|1994.53|2013.86|1993.86|2014.56|1994.56|2013.75|1993.75|27
1640928140000|2021-12-31 05:22:20|2014.05|1994.05|2013.83|1993.83|2014.32|1994.32|2013.8|1993.8|25
1640928150000|2021-12-31 05:22:30|2013.78|1993.78|2013.5|1993.5|2014.08|1994.08|2013.44|1993.44|29
1640928160000|2021-12-31 05:22:40|2013.53|1993.53|2013.65|1993.65|2013.68|1993.68|2013.5|1993.5|16
1640928170000|2021-12-31 05:22:50|2013.55|1993.55|2012.81|1992.81|2013.99|1993.99|2012.81|1992.81|25
1640928180000|2021-12-31 05:23:00|2013.07|1993.07|2012.48|1992.48|2013.07|1993.07|2012.33|1992.33|26
1640928190000|2021-12-31 05:23:10|2012.51|1992.51|2012.51|1992.51|2012.51|1992.51|2012.51|1992.51|1
1640928200000|2021-12-31 05:23:20|2012.5|1992.5|2012.44|1992.44|2012.55|1992.55|2012.34|1992.34|22
1640928210000|2021-12-31 05:23:30|2012.4|1992.4|2012.25|1992.25|2012.44|1992.44|2012.13|1992.13|17
1640928220000|2021-12-31 05:23:40|2012.21|1992.21|2012.32|1992.32|2012.32|1992.32|2012.19|1992.19|4
1640928230000|2021-12-31 05:23:50|2012.31|1992.31|2012.39|1992.39|2012.45|1992.45|2012.22|1992.22|13
1640928240000|2021-12-31 05:24:00|2012.41|1992.41|2012.41|1992.41|2012.43|1992.43|2012.38|1992.38|12
1640928250000|2021-12-31 05:24:10|2012.34|1992.34|2011.96|1991.96|2012.36|1992.36|2011.96|1991.96|6
1640928260000|2021-12-31 05:24:20|2012.09|1992.09|2011.12|1991.12|2012.09|1992.09|2011.12|1991.12|14
1640928270000|2021-12-31 05:24:30|2011.31|1991.31|2010.94|1990.94|2011.31|1991.31|2010.62|1990.62|10
1640928280000|2021-12-31 05:24:40|2010.97|1990.97|2010.78|1990.78|2010.97|1990.97|2010.46|1990.46|20
1640928290000|2021-12-31 05:24:50|2010.75|1990.75|2010.34|1990.34|2011.7|1991.7|2010.33|1990.33|33
1640928300000|2021-12-31 05:25:00|2010.35|1990.35|2010.81|1990.81|2010.95|1990.95|2010.21|1990.21|27
1640928310000|2021-12-31 05:25:10|2010.78|1990.78|2012.07|1992.07|2012.2|1992.2|2010.64|1990.64|21
1640928320000|2021-12-31 05:25:20|2012.04|1992.04|2012.11|1992.11|2012.24|1992.24|2011.83|1991.83|35
1640928330000|2021-12-31 05:25:30|2012.01|1992.01|2011.08|1991.08|2012.15|1992.15|2011.08|1991.08|30
1640928340000|2021-12-31 05:25:40|2011|1991|2011.04|1991.04|2011.08|1991.08|2010.91|1990.91|9
1640928350000|2021-12-31 05:25:50|2011.03|1991.03|2011.12|1991.12|2011.22|1991.22|2011.03|1991.03|20
1640928360000|2021-12-31 05:26:00|2011.18|1991.18|2011.1|1991.1|2011.25|1991.25|2010.86|1990.86|13
1640928370000|2021-12-31 05:26:10|2011.09|1991.09|2010.65|1990.65|2011.09|1991.09|2010.65|1990.65|9
1640928380000|2021-12-31 05:26:20|2010.58|1990.58|2011.49|1991.49|2011.49|1991.49|2010.58|1990.58|9
1640928390000|2021-12-31 05:26:30|2011.13|1991.13|2011.29|1991.29|2011.5|1991.5|2011.11|1991.11|22
1640928400000|2021-12-31 05:26:40|2011.28|1991.28|2012.16|1992.16|2012.16|1992.16|2010.85|1990.85|30
1640928410000|2021-12-31 05:26:50|2012.05|1992.05|2011.19|1991.19|2012.05|1992.05|2011.19|1991.19|30
1640928420000|2021-12-31 05:27:00|2011.25|1991.25|2011.03|1991.03|2011.31|1991.31|2011.03|1991.03|17
1640928430000|2021-12-31 05:27:10|2011.13|1991.13|2010.88|1990.88|2011.16|1991.16|2010.84|1990.84|16
1640928440000|2021-12-31 05:27:20|2010.87|1990.87|2010.94|1990.94|2011.05|1991.05|2010.87|1990.87|21
1640928450000|2021-12-31 05:27:30|2010.81|1990.81|2010.71|1990.71|2010.87|1990.87|2010.71|1990.71|4
1640928460000|2021-12-31 05:27:40|2010.77|1990.77|2010.79|1990.79|2010.87|1990.87|2010.77|1990.77|18
1640928470000|2021-12-31 05:27:50|2010.78|1990.78|2010.92|1990.92|2010.98|1990.98|2010.73|1990.73|25
1640928480000|2021-12-31 05:28:00|2011.09|1991.09|2010.83|1990.83|2011.58|1991.58|2010.83|1990.83|23
1640928490000|2021-12-31 05:28:10|2010.59|1990.59|2010.27|1990.27|2010.64|1990.64|2010.27|1990.27|9
1640928500000|2021-12-31 05:28:20|2010.13|1990.13|2010.2|1990.2|2010.26|1990.26|2010.06|1990.06|6
1640928510000|2021-12-31 05:28:30|2010.26|1990.26|2010.11|1990.11|2010.26|1990.26|2010.11|1990.11|3
1640928520000|2021-12-31 05:28:40|2010.06|1990.06|2010.24|1990.24|2010.24|1990.24|2009.7|1989.7|16
1640928530000|2021-12-31 05:28:50|2010.44|1990.44|2010.36|1990.36|2010.44|1990.44|2010.3|1990.3|28
1640928540000|2021-12-31 05:29:00|2010.38|1990.38|2010.66|1990.66|2010.71|1990.71|2010.38|1990.38|20
1640928550000|2021-12-31 05:29:10|2010.91|1990.91|2010.99|1990.99|2011.05|1991.05|2010.89|1990.89|17
1640928560000|2021-12-31 05:29:20|2010.91|1990.91|2010.99|1990.99|2010.99|1990.99|2010.9|1990.9|15
1640928570000|2021-12-31 05:29:30|2010.96|1990.96|2010.92|1990.92|2010.96|1990.96|2010.65|1990.65|19
1640928580000|2021-12-31 05:29:40|2010.9|1990.9|2010.82|1990.82|2011.08|1991.08|2010.69|1990.69|28
1640928590000|2021-12-31 05:29:50|2010.69|1990.69|2010.71|1990.71|2010.86|1990.86|2010.69|1990.69|20
1640928600000|2021-12-31 05:30:00|2010.7|1990.7|2010.87|1990.87|2010.87|1990.87|2010.55|1990.55|25
1640928610000|2021-12-31 05:30:10|2010.93|1990.93|2009.8|1989.8|2010.95|1990.95|2009.8|1989.8|24
1640928620000|2021-12-31 05:30:20|2009.79|1989.79|2010.44|1990.44|2010.56|1990.56|2009.79|1989.79|31
1640928630000|2021-12-31 05:30:30|2010.38|1990.38|2010.12|1990.12|2010.45|1990.45|2010.05|1990.05|17
1640928640000|2021-12-31 05:30:40|2010.11|1990.11|2009.76|1989.76|2010.11|1990.11|2009.64|1989.64|8
1640928650000|2021-12-31 05:30:50|2009.81|1989.81|2010.14|1990.14|2010.21|1990.21|2009.81|1989.81|11
1640928660000|2021-12-31 05:31:00|2010.16|1990.16|2010.14|1990.14|2010.16|1990.16|2010.14|1990.14|2
1640928670000|2021-12-31 05:31:10|2010.16|1990.16|2010.27|1990.27|2010.27|1990.27|2010.14|1990.14|3
1640928680000|2021-12-31 05:31:20|2010.32|1990.32|2010.32|1990.32|2010.32|1990.32|2010.32|1990.32|1
1640928690000|2021-12-31 05:31:30|2010.39|1990.39|2010.46|1990.46|2010.46|1990.46|2010.36|1990.36|3
1640928700000|2021-12-31 05:31:40|2010.14|1990.14|2010.46|1990.46|2010.46|1990.46|2010.09|1990.09|8
1640928710000|2021-12-31 05:31:50|2010.1|1990.1|2010.17|1990.17|2010.2|1990.2|2010.1|1990.1|4
1640928720000|2021-12-31 05:32:00|2010.19|1990.19|2013.44|1993.44|2013.45|1993.45|2010.19|1990.19|24
1640928730000|2021-12-31 05:32:10|2013.5|1993.5|2013.84|1993.84|2013.84|1993.84|2013.15|1993.15|29
1640928740000|2021-12-31 05:32:20|2014.14|1994.14|2014.17|1994.17|2014.26|1994.26|2014.06|1994.06|24
1640928750000|2021-12-31 05:32:30|2014.14|1994.14|2014.02|1994.02|2014.17|1994.17|2013.98|1993.98|12
1640928760000|2021-12-31 05:32:40|2014.05|1994.05|2014.31|1994.31|2014.38|1994.38|2013.85|1993.85|10
1640928770000|2021-12-31 05:32:50|2014.38|1994.38|2013.63|1993.63|2014.38|1994.38|2013.54|1993.54|23
1640928780000|2021-12-31 05:33:00|2013.64|1993.64|2013.58|1993.58|2013.83|1993.83|2013.58|1993.58|11
1640928790000|2021-12-31 05:33:10|2013.57|1993.57|2013.58|1993.58|2013.67|1993.67|2013.56|1993.56|5
1640928800000|2021-12-31 05:33:20|2013.59|1993.59|2013.06|1993.06|2013.73|1993.73|2012.8|1992.8|13
1640928820000|2021-12-31 05:33:40|2013.01|1993.01|2012.23|1992.23|2013.04|1993.04|2012.23|1992.23|22
1640928830000|2021-12-31 05:33:50|2012.04|1992.04|2012.16|1992.16|2012.16|1992.16|2011.7|1991.7|15
1640928840000|2021-12-31 05:34:00|2012.14|1992.14|2011.45|1991.45|2012.23|1992.23|2011.4|1991.4|22
1640928850000|2021-12-31 05:34:10|2011.44|1991.44|2011.11|1991.11|2011.44|1991.44|2011.11|1991.11|5
1640928860000|2021-12-31 05:34:20|2011.08|1991.08|2011.05|1991.05|2011.17|1991.17|2011.05|1991.05|5
1640928870000|2021-12-31 05:34:30|2011.02|1991.02|2011.02|1991.02|2011.03|1991.03|2011.02|1991.02|3
1640928880000|2021-12-31 05:34:40|2011|1991|2011.09|1991.09|2011.15|1991.15|2011|1991|21
1640928890000|2021-12-31 05:34:50|2011.08|1991.08|2009.66|1989.66|2011.09|1991.09|2009.66|1989.66|18
1640928900000|2021-12-31 05:35:00|2009.75|1989.75|2009.86|1989.86|2010.46|1990.46|2009.74|1989.74|29
1640928910000|2021-12-31 05:35:10|2009.88|1989.88|2010.15|1990.15|2010.24|1990.24|2009.84|1989.84|30
1640928920000|2021-12-31 05:35:20|2010.09|1990.09|2010.3|1990.3|2010.41|1990.41|2010.06|1990.06|27
1640928930000|2021-12-31 05:35:30|2010.31|1990.31|2011.64|1991.64|2011.77|1991.77|2010.18|1990.18|23
1640928940000|2021-12-31 05:35:40|2011.63|1991.63|2010.63|1990.63|2011.87|1991.87|2010.63|1990.63|24
1640928950000|2021-12-31 05:35:50|2010.67|1990.67|2010.83|1990.83|2010.88|1990.88|2010.67|1990.67|26
1640928960000|2021-12-31 05:36:00|2010.73|1990.73|2010.39|1990.39|2010.97|1990.97|2010.26|1990.26|31
1640928970000|2021-12-31 05:36:10|2010.34|1990.34|2010.86|1990.86|2010.91|1990.91|2010.26|1990.26|22
1640928980000|2021-12-31 05:36:20|2010.93|1990.93|2010.26|1990.26|2010.96|1990.96|2010.26|1990.26|26
1640928990000|2021-12-31 05:36:30|2010.39|1990.39|2010.13|1990.13|2010.39|1990.39|2010.11|1990.11|14
1640929000000|2021-12-31 05:36:40|2010.06|1990.06|2010.77|1990.77|2010.77|1990.77|2010.06|1990.06|13
1640929010000|2021-12-31 05:36:50|2010.74|1990.74|2010.63|1990.63|2010.82|1990.82|2010.55|1990.55|25
1640929020000|2021-12-31 05:37:00|2010.56|1990.56|2010.87|1990.87|2010.89|1990.89|2010.37|1990.37|21
1640929030000|2021-12-31 05:37:10|2010.85|1990.85|2010.88|1990.88|2011.08|1991.08|2010.7|1990.7|28
1640929040000|2021-12-31 05:37:20|2010.87|1990.87|2010.07|1990.07|2010.94|1990.94|2010.07|1990.07|16
1640929050000|2021-12-31 05:37:30|2010.06|1990.06|2010.51|1990.51|2010.51|1990.51|2010.06|1990.06|24
1640929060000|2021-12-31 05:37:40|2010.5|1990.5|2010.56|1990.56|2010.59|1990.59|2010.33|1990.33|25
1640929070000|2021-12-31 05:37:50|2010.54|1990.54|2012.59|1992.59|2012.74|1992.74|2010.54|1990.54|26
1640929080000|2021-12-31 05:38:00|2013.25|1993.25|2013.47|1993.47|2013.56|1993.56|2013.25|1993.25|23
1640929090000|2021-12-31 05:38:10|2013.49|1993.49|2013.83|1993.83|2013.83|1993.83|2013.49|1993.49|17
1640929100000|2021-12-31 05:38:20|2013.8|1993.8|2013.97|1993.97|2014.04|1994.04|2013.69|1993.69|27
1640929110000|2021-12-31 05:38:30|2013.99|1993.99|2013.38|1993.38|2014.02|1994.02|2013.31|1993.31|24
1640929120000|2021-12-31 05:38:40|2013.37|1993.37|2011.87|1991.87|2013.4|1993.4|2011.87|1991.87|21
1640929130000|2021-12-31 05:38:50|2011.94|1991.94|2011.49|1991.49|2011.94|1991.94|2010.71|1990.71|24
1640929140000|2021-12-31 05:39:00|2011.56|1991.56|2011.6|1991.6|2011.8|1991.8|2011.49|1991.49|22
1640929150000|2021-12-31 05:39:10|2011.59|1991.59|2011.01|1991.01|2011.59|1991.59|2010.99|1990.99|18
1640929160000|2021-12-31 05:39:20|2010.96|1990.96|2010.61|1990.61|2011.01|1991.01|2010.61|1990.61|17
1640929170000|2021-12-31 05:39:30|2010.62|1990.62|2011.68|1991.68|2011.68|1991.68|2010.57|1990.57|18
1640929180000|2021-12-31 05:39:40|2011.67|1991.67|2011.9|1991.9|2011.97|1991.97|2011.52|1991.52|33
1640929190000|2021-12-31 05:39:50|2011.86|1991.86|2011.55|1991.55|2011.97|1991.97|2011.55|1991.55|16
1640929200000|2021-12-31 05:40:00|2011.74|1991.74|2011.9|1991.9|2012.2|1992.2|2011.74|1991.74|31
1640929210000|2021-12-31 05:40:10|2011.99|1991.99|2012.16|1992.16|2012.18|1992.18|2011.84|1991.84|22
1640929220000|2021-12-31 05:40:20|2011.95|1991.95|2011.99|1991.99|2012.04|1992.04|2011.79|1991.79|15
1640929230000|2021-12-31 05:40:30|2012|1992|2012.01|1992.01|2012.02|1992.02|2011.82|1991.82|15
1640929240000|2021-12-31 05:40:40|2012.56|1992.56|2013.54|1993.54|2013.62|1993.62|2012.56|1992.56|16
1640929250000|2021-12-31 05:40:50|2013.59|1993.59|2013.59|1993.59|2013.63|1993.63|2013.5|1993.5|21
1640929260000|2021-12-31 05:41:00|2013.51|1993.51|2013.35|1993.35|2013.57|1993.57|2013.3|1993.3|21
1640929270000|2021-12-31 05:41:10|2013.4|1993.4|2013.75|1993.75|2014.08|1994.08|2013.32|1993.32|16
1640929280000|2021-12-31 05:41:20|2014.06|1994.06|2013.95|1993.95|2014.15|1994.15|2013.95|1993.95|19
1640929290000|2021-12-31 05:41:30|2013.94|1993.94|2013.77|1993.77|2013.97|1993.97|2013.77|1993.77|14
1640929300000|2021-12-31 05:41:40|2013.96|1993.96|2013.92|1993.92|2014.22|1994.22|2013.88|1993.88|9
1640929310000|2021-12-31 05:41:50|2013.94|1993.94|2015.61|1995.61|2016.06|1996.06|2013.94|1993.94|26
1640929320000|2021-12-31 05:42:00|2015.62|1995.62|2016.33|1996.33|2016.33|1996.33|2014.85|1994.85|28
1640929330000|2021-12-31 05:42:10|2016.3|1996.3|2016.77|1996.77|2016.77|1996.77|2016.26|1996.26|19
1640929340000|2021-12-31 05:42:20|2017.01|1997.01|2018.13|1998.13|2018.13|1998.13|2016.98|1996.98|19
1640929350000|2021-12-31 05:42:30|2018.03|1998.03|2018.25|1998.25|2018.38|1998.38|2018.03|1998.03|10
1640929360000|2021-12-31 05:42:40|2018.2|1998.2|2018.33|1998.33|2018.55|1998.55|2018.19|1998.19|7
1640929370000|2021-12-31 05:42:50|2018.49|1998.49|2018.4|1998.4|2018.49|1998.49|2018.23|1998.23|9
1640929380000|2021-12-31 05:43:00|2018.3|1998.3|2018.44|1998.44|2018.47|1998.47|2018.21|1998.21|9
1640929390000|2021-12-31 05:43:10|2018.45|1998.45|2017.89|1997.89|2018.45|1998.45|2017.88|1997.88|11
1640929400000|2021-12-31 05:43:20|2017.52|1997.52|2017.6|1997.6|2017.6|1997.6|2016.97|1996.97|20
1640929410000|2021-12-31 05:43:30|2017.59|1997.59|2017.59|1997.59|2017.8|1997.8|2017.5|1997.5|24
1640929420000|2021-12-31 05:43:40|2017.63|1997.63|2017.67|1997.67|2017.67|1997.67|2017.43|1997.43|34
1640929430000|2021-12-31 05:43:50|2017.63|1997.63|2017.55|1997.55|2017.68|1997.68|2017.55|1997.55|24
1640929440000|2021-12-31 05:44:00|2017.56|1997.56|2018.1|1998.1|2018.11|1998.11|2017.55|1997.55|28
1640929450000|2021-12-31 05:44:10|2018.11|1998.11|2018.17|1998.17|2018.26|1998.26|2018.11|1998.11|22
1640929460000|2021-12-31 05:44:20|2017.97|1997.97|2017.91|1997.91|2017.97|1997.97|2017.88|1997.88|20
1640929470000|2021-12-31 05:44:30|2017.88|1997.88|2017.25|1997.25|2017.92|1997.92|2017.11|1997.11|25
1640929480000|2021-12-31 05:44:40|2017.29|1997.29|2017.6|1997.6|2017.84|1997.84|2017.29|1997.29|17
1640929490000|2021-12-31 05:44:50|2017.58|1997.58|2017.65|1997.65|2017.79|1997.79|2017.58|1997.58|12
1640929500000|2021-12-31 05:45:00|2017.63|1997.63|2018.61|1998.61|2018.62|1998.62|2017.63|1997.63|16
1640929510000|2021-12-31 05:45:10|2018.6|1998.6|2018.14|1998.14|2018.6|1998.6|2017.74|1997.74|21
1640929520000|2021-12-31 05:45:20|2018|1998|2018.3|1998.3|2018.3|1998.3|2018|1998|14
1640929530000|2021-12-31 05:45:30|2018.26|1998.26|2018.46|1998.46|2018.77|1998.77|2018.24|1998.24|17
1640929540000|2021-12-31 05:45:40|2018.5|1998.5|2018.91|1998.91|2019.35|1999.35|2018.5|1998.5|17
1640929550000|2021-12-31 05:45:50|2018.87|1998.87|2018.54|1998.54|2018.87|1998.87|2018.2|1998.2|19
1640929560000|2021-12-31 05:46:00|2018.53|1998.53|2017.38|1997.38|2018.53|1998.53|2017.14|1997.14|30
1640929570000|2021-12-31 05:46:10|2017.39|1997.39|2016.78|1996.78|2017.39|1997.39|2016.74|1996.74|18
1640929580000|2021-12-31 05:46:20|2016.72|1996.72|2017.47|1997.47|2017.51|1997.51|2016.65|1996.65|12
1640929590000|2021-12-31 05:46:30|2017.43|1997.43|2016.97|1996.97|2017.43|1997.43|2016.81|1996.81|22
1640929600000|2021-12-31 05:46:40|2016.96|1996.96|2017.47|1997.47|2017.55|1997.55|2016.96|1996.96|11
1640929610000|2021-12-31 05:46:50|2017.46|1997.46|2017.63|1997.63|2017.63|1997.63|2017.46|1997.46|6
1640929620000|2021-12-31 05:47:00|2017.35|1997.35|2017.35|1997.35|2017.35|1997.35|2017.25|1997.25|3
1640929630000|2021-12-31 05:47:10|2017.33|1997.33|2016.57|1996.57|2017.33|1997.33|2016.52|1996.52|11
1640929640000|2021-12-31 05:47:20|2016.67|1996.67|2016.7|1996.7|2016.7|1996.7|2016.67|1996.67|2
1640929650000|2021-12-31 05:47:30|2016.67|1996.67|2017.65|1997.65|2017.75|1997.75|2016.67|1996.67|13
1640929660000|2021-12-31 05:47:40|2017.64|1997.64|2017.56|1997.56|2017.67|1997.67|2017.5|1997.5|27
1640929670000|2021-12-31 05:47:50|2017.55|1997.55|2017.93|1997.93|2018.09|1998.09|2017.5|1997.5|17
1640929680000|2021-12-31 05:48:00|2018.08|1998.08|2018.58|1998.58|2019|1999|2018.08|1998.08|24
1640929690000|2021-12-31 05:48:10|2018.57|1998.57|2018.51|1998.51|2018.65|1998.65|2018.49|1998.49|19
1640929700000|2021-12-31 05:48:20|2018.55|1998.55|2017.55|1997.55|2018.55|1998.55|2017.55|1997.55|16
1640929710000|2021-12-31 05:48:30|2017.61|1997.61|2018.09|1998.09|2018.16|1998.16|2017.53|1997.53|21
1640929720000|2021-12-31 05:48:40|2018.2|1998.2|2018.47|1998.47|2018.63|1998.63|2018.1|1998.1|23
1640929730000|2021-12-31 05:48:50|2018.11|1998.11|2017.71|1997.71|2018.11|1998.11|2017.5|1997.5|25
1640929740000|2021-12-31 05:49:00|2017.69|1997.69|2017.56|1997.56|2017.87|1997.87|2017.56|1997.56|35
1640929750000|2021-12-31 05:49:10|2017.87|1997.87|2018.58|1998.58|2018.59|1998.59|2017.87|1997.87|20
1640929760000|2021-12-31 05:49:20|2018.57|1998.57|2018.59|1998.59|2018.63|1998.63|2018.52|1998.52|16
1640929770000|2021-12-31 05:49:30|2018.64|1998.64|2018.82|1998.82|2018.82|1998.82|2018.59|1998.59|16
1640929780000|2021-12-31 05:49:40|2019.15|1999.15|2018.24|1998.24|2019.34|1999.34|2018.23|1998.23|17
1640929790000|2021-12-31 05:49:50|2018.23|1998.23|2017.97|1997.97|2018.28|1998.28|2017.8|1997.8|23
1640929800000|2021-12-31 05:50:00|2017.94|1997.94|2018.37|1998.37|2018.78|1998.78|2017.94|1997.94|30
1640929810000|2021-12-31 05:50:10|2018.33|1998.33|2018.36|1998.36|2018.36|1998.36|2018.22|1998.22|18
1640929820000|2021-12-31 05:50:20|2018.33|1998.33|2018.54|1998.54|2018.59|1998.59|2018.24|1998.24|30
1640929830000|2021-12-31 05:50:30|2018.58|1998.58|2018.54|1998.54|2018.6|1998.6|2018.45|1998.45|23
1640929840000|2021-12-31 05:50:40|2018.52|1998.52|2019.01|1999.01|2019.01|1999.01|2018.48|1998.48|20
1640929850000|2021-12-31 05:50:50|2019|1999|2018.68|1998.68|2019|1999|2018.66|1998.66|25
1640929860000|2021-12-31 05:51:00|2018.66|1998.66|2018.52|1998.52|2018.66|1998.66|2018.41|1998.41|28
1640929870000|2021-12-31 05:51:10|2018.51|1998.51|2018.52|1998.52|2018.68|1998.68|2018.43|1998.43|23
1640929880000|2021-12-31 05:51:20|2018.51|1998.51|2018.62|1998.62|2018.71|1998.71|2018.35|1998.35|27
1640929890000|2021-12-31 05:51:30|2018.76|1998.76|2017.94|1997.94|2019.08|1999.08|2017.91|1997.91|26
1640929900000|2021-12-31 05:51:40|2017.02|1997.02|2016.9|1996.9|2017.12|1997.12|2016.9|1996.9|4
1640929910000|2021-12-31 05:51:50|2016.64|1996.64|2017.14|1997.14|2017.59|1997.59|2016.64|1996.64|16
1640929920000|2021-12-31 05:52:00|2017.12|1997.12|2017.12|1997.12|2017.14|1997.14|2017.1|1997.1|8
1640929930000|2021-12-31 05:52:10|2017.2|1997.2|2017.27|1997.27|2017.36|1997.36|2017.2|1997.2|10
1640929940000|2021-12-31 05:52:20|2017.45|1997.45|2017.45|1997.45|2017.53|1997.53|2017.41|1997.41|7
1640929950000|2021-12-31 05:52:30|2017.43|1997.43|2017.99|1997.99|2018.21|1998.21|2017.43|1997.43|27
1640929960000|2021-12-31 05:52:40|2017.98|1997.98|2017.89|1997.89|2018.3|1998.3|2017.74|1997.74|24
1640929970000|2021-12-31 05:52:50|2017.88|1997.88|2017.46|1997.46|2017.88|1997.88|2016.9|1996.9|28
1640929980000|2021-12-31 05:53:00|2017.35|1997.35|2017.34|1997.34|2017.35|1997.35|2017.28|1997.28|6
1640929990000|2021-12-31 05:53:10|2017.35|1997.35|2017.24|1997.24|2017.35|1997.35|2017.24|1997.24|2
1640930000000|2021-12-31 05:53:20|2017.35|1997.35|2016.71|1996.71|2017.35|1997.35|2016.64|1996.64|9
1640930010000|2021-12-31 05:53:30|2016.69|1996.69|2016.77|1996.77|2017.16|1997.16|2016.32|1996.32|17
1640930020000|2021-12-31 05:53:40|2016.79|1996.79|2016.73|1996.73|2016.83|1996.83|2016.64|1996.64|15
1640930030000|2021-12-31 05:53:50|2016.64|1996.64|2016.24|1996.24|2016.67|1996.67|2016.11|1996.11|18
1640930040000|2021-12-31 05:54:00|2016.23|1996.23|2016.68|1996.68|2016.8|1996.8|2016.23|1996.23|23
1640930050000|2021-12-31 05:54:10|2016.71|1996.71|2017.67|1997.67|2017.68|1997.68|2016.66|1996.66|20
1640930060000|2021-12-31 05:54:20|2017.65|1997.65|2017.06|1997.06|2017.68|1997.68|2016.95|1996.95|28
1640930070000|2021-12-31 05:54:30|2017.01|1997.01|2016.96|1996.96|2017.08|1997.08|2016.94|1996.94|27
1640930080000|2021-12-31 05:54:40|2017.08|1997.08|2016.17|1996.17|2017.08|1997.08|2016.17|1996.17|24
1640930090000|2021-12-31 05:54:50|2016.23|1996.23|2016.03|1996.03|2016.23|1996.23|2016|1996|18
1640930100000|2021-12-31 05:55:00|2016.12|1996.12|2016|1996|2016.15|1996.15|2015.85|1995.85|16
1640930110000|2021-12-31 05:55:10|2015.95|1995.95|2016.04|1996.04|2016.14|1996.14|2015.95|1995.95|19
1640930120000|2021-12-31 05:55:20|2016.03|1996.03|2015.79|1995.79|2016.04|1996.04|2015.79|1995.79|30
1640930130000|2021-12-31 05:55:30|2015.89|1995.89|2016.17|1996.17|2016.33|1996.33|2015.89|1995.89|20
1640930140000|2021-12-31 05:55:40|2016.42|1996.42|2016.73|1996.73|2016.78|1996.78|2016.28|1996.28|26
1640930150000|2021-12-31 05:55:50|2016.71|1996.71|2015.95|1995.95|2016.71|1996.71|2015.91|1995.91|22
1640930160000|2021-12-31 05:56:00|2015.96|1995.96|2015.49|1995.49|2015.96|1995.96|2015.47|1995.47|24
1640930170000|2021-12-31 05:56:10|2015.47|1995.47|2015.51|1995.51|2015.59|1995.59|2015.42|1995.42|25
1640930180000|2021-12-31 05:56:20|2015.5|1995.5|2015.12|1995.12|2015.5|1995.5|2015.12|1995.12|13
1640930190000|2021-12-31 05:56:30|2015.14|1995.14|2015.11|1995.11|2015.14|1995.14|2014.98|1994.98|17
1640930200000|2021-12-31 05:56:40|2015.09|1995.09|2014.26|1994.26|2015.12|1995.12|2014.26|1994.26|26
1640930210000|2021-12-31 05:56:50|2014.28|1994.28|2014.55|1994.55|2014.63|1994.63|2013.91|1993.91|21
1640930220000|2021-12-31 05:57:00|2014.62|1994.62|2014.14|1994.14|2014.62|1994.62|2014.13|1994.13|26
1640930230000|2021-12-31 05:57:10|2014.1|1994.1|2015.09|1995.09|2015.09|1995.09|2014.1|1994.1|29
1640930240000|2021-12-31 05:57:20|2015.05|1995.05|2015.63|1995.63|2015.63|1995.63|2014.94|1994.94|24
1640930250000|2021-12-31 05:57:30|2015.62|1995.62|2015.62|1995.62|2015.65|1995.65|2015.53|1995.53|19
1640930260000|2021-12-31 05:57:40|2015.6|1995.6|2014.53|1994.53|2015.6|1995.6|2014.53|1994.53|26
1640930270000|2021-12-31 05:57:50|2014.18|1994.18|2014.17|1994.17|2014.44|1994.44|2014.12|1994.12|30
1640930280000|2021-12-31 05:58:00|2014.15|1994.15|2013.61|1993.61|2014.15|1994.15|2013.57|1993.57|22
1640930290000|2021-12-31 05:58:10|2013.6|1993.6|2013.51|1993.51|2013.6|1993.6|2013.48|1993.48|13
1640930300000|2021-12-31 05:58:20|2013.52|1993.52|2014.01|1994.01|2014.01|1994.01|2013.5|1993.5|12
1640930310000|2021-12-31 05:58:30|2014.12|1994.12|2014.57|1994.57|2014.65|1994.65|2013.96|1993.96|20
1640930320000|2021-12-31 05:58:40|2014.59|1994.59|2013.65|1993.65|2014.87|1994.87|2013.65|1993.65|31
1640930330000|2021-12-31 05:58:50|2013.61|1993.61|2013.72|1993.72|2013.72|1993.72|2013.56|1993.56|23
1640930340000|2021-12-31 05:59:00|2013.7|1993.7|2012.69|1992.69|2013.7|1993.7|2012.69|1992.69|21
1640930350000|2021-12-31 05:59:10|2012.74|1992.74|2011.28|1991.28|2012.84|1992.84|2011.26|1991.26|32
1640930360000|2021-12-31 05:59:20|2011.29|1991.29|2011.71|1991.71|2012.1|1992.1|2011.13|1991.13|27
1640930370000|2021-12-31 05:59:30|2012.1|1992.1|2011.64|1991.64|2012.1|1992.1|2011.03|1991.03|26
1640930380000|2021-12-31 05:59:40|2011.61|1991.61|2011.34|1991.34|2011.72|1991.72|2011.3|1991.3|24
1640930390000|2021-12-31 05:59:50|2011.33|1991.33|2011.05|1991.05|2011.33|1991.33|2010.99|1990.99|28
1640930400000|2021-12-31 06:00:00|2011.1|1991.1|2010.67|1990.67|2011.1|1991.1|2009.61|1989.61|30
1640930410000|2021-12-31 06:00:10|2010.62|1990.62|2010.32|1990.32|2010.63|1990.63|2010.16|1990.16|23
1640930420000|2021-12-31 06:00:20|2010.42|1990.42|2010.07|1990.07|2010.42|1990.42|2010.07|1990.07|13
1640930430000|2021-12-31 06:00:30|2010.04|1990.04|2010.69|1990.69|2010.71|1990.71|2010.03|1990.03|16
1640930440000|2021-12-31 06:00:40|2010.67|1990.67|2010.27|1990.27|2010.74|1990.74|2010.19|1990.19|28
1640930450000|2021-12-31 06:00:50|2010.26|1990.26|2010.68|1990.68|2010.71|1990.71|2010.21|1990.21|29
1640930460000|2021-12-31 06:01:00|2010.62|1990.62|2010.56|1990.56|2010.66|1990.66|2010.38|1990.38|22
1640930470000|2021-12-31 06:01:10|2010.59|1990.59|2009.65|1989.65|2010.59|1990.59|2009.62|1989.62|24
1640930480000|2021-12-31 06:01:20|2009.66|1989.66|2009.48|1989.48|2009.66|1989.66|2009.33|1989.33|25
1640930490000|2021-12-31 06:01:30|2009.49|1989.49|2009.4|1989.4|2009.9|1989.9|2009.38|1989.38|26
1640930500000|2021-12-31 06:01:40|2009.47|1989.47|2009.78|1989.78|2009.9|1989.9|2009.44|1989.44|28
1640930510000|2021-12-31 06:01:50|2009.76|1989.76|2010.34|1990.34|2010.75|1990.75|2009.76|1989.76|33
1640930520000|2021-12-31 06:02:00|2010.31|1990.31|2009.75|1989.75|2010.35|1990.35|2009.69|1989.69|25
1640930530000|2021-12-31 06:02:10|2009.72|1989.72|2009.71|1989.71|2009.85|1989.85|2009.7|1989.7|23
1640930540000|2021-12-31 06:02:20|2009.7|1989.7|2010.36|1990.36|2010.39|1990.39|2009.65|1989.65|17
1640930550000|2021-12-31 06:02:30|2010.35|1990.35|2010.73|1990.73|2011.12|1991.12|2010.35|1990.35|28
1640930560000|2021-12-31 06:02:40|2010.71|1990.71|2010.54|1990.54|2010.71|1990.71|2010.13|1990.13|24
1640930570000|2021-12-31 06:02:50|2010.53|1990.53|2009.81|1989.81|2010.54|1990.54|2009.81|1989.81|27
1640930580000|2021-12-31 06:03:00|2009.88|1989.88|2009.6|1989.6|2009.98|1989.98|2009.5|1989.5|20
1640930590000|2021-12-31 06:03:10|2009.65|1989.65|2009.79|1989.79|2009.95|1989.95|2009.45|1989.45|20
1640930600000|2021-12-31 06:03:20|2009.78|1989.78|2009.68|1989.68|2009.78|1989.78|2009.66|1989.66|17
1640930610000|2021-12-31 06:03:30|2009.74|1989.74|2009.8|1989.8|2009.87|1989.87|2009.72|1989.72|21
1640930620000|2021-12-31 06:03:40|2009.86|1989.86|2009.58|1989.58|2009.86|1989.86|2009.58|1989.58|20
1640930630000|2021-12-31 06:03:50|2009.57|1989.57|2009.6|1989.6|2009.71|1989.71|2009.35|1989.35|17
1640930640000|2021-12-31 06:04:00|2009.59|1989.59|2009.61|1989.61|2009.67|1989.67|2009.37|1989.37|11
1640930650000|2021-12-31 06:04:10|2009.67|1989.67|2009.19|1989.19|2009.67|1989.67|2009|1989|25
1640930660000|2021-12-31 06:04:20|2009.26|1989.26|2009.3|1989.3|2009.63|1989.63|2009.04|1989.04|22
1640930670000|2021-12-31 06:04:30|2009.25|1989.25|2009.75|1989.75|2010.03|1990.03|2009|1989|26
1640930680000|2021-12-31 06:04:40|2009.92|1989.92|2009.91|1989.91|2009.96|1989.96|2009.71|1989.71|33
1640930690000|2021-12-31 06:04:50|2009.93|1989.93|2009.77|1989.77|2009.97|1989.97|2009.71|1989.71|28
1640930700000|2021-12-31 06:05:00|2009.85|1989.85|2009.41|1989.41|2009.88|1989.88|2009.41|1989.41|22
1640930710000|2021-12-31 06:05:10|2009.34|1989.34|2007.94|1987.94|2009.34|1989.34|2007.94|1987.94|14
1640930720000|2021-12-31 06:05:20|2007.46|1987.46|2007.4|1987.4|2008.06|1988.06|2007.4|1987.4|10
1640930730000|2021-12-31 06:05:30|2007.52|1987.52|2008.56|1988.56|2008.72|1988.72|2007.38|1987.38|16
1640930740000|2021-12-31 06:05:40|2008.57|1988.57|2008.68|1988.68|2008.76|1988.76|2008.56|1988.56|18
1640930750000|2021-12-31 06:05:50|2008.7|1988.7|2008.69|1988.69|2008.71|1988.71|2008.63|1988.63|20
1640930760000|2021-12-31 06:06:00|2008.7|1988.7|2009.58|1989.58|2009.76|1989.76|2008.59|1988.59|29
1640930770000|2021-12-31 06:06:10|2009.81|1989.81|2009.64|1989.64|2009.81|1989.81|2009.53|1989.53|15
1640930780000|2021-12-31 06:06:20|2009.52|1989.52|2009.08|1989.08|2009.52|1989.52|2009|1989|25
1640930790000|2021-12-31 06:06:30|2009.07|1989.07|2008.66|1988.66|2009.07|1989.07|2008.66|1988.66|27
1640930800000|2021-12-31 06:06:40|2008.71|1988.71|2008.49|1988.49|2008.71|1988.71|2008.31|1988.31|19
1640930810000|2021-12-31 06:06:50|2008.61|1988.61|2008.56|1988.56|2008.63|1988.63|2008.49|1988.49|18
1640930820000|2021-12-31 06:07:00|2008.54|1988.54|2009.32|1989.32|2009.44|1989.44|2008.49|1988.49|25
1640930830000|2021-12-31 06:07:10|2009.34|1989.34|2008.81|1988.81|2009.57|1989.57|2008.81|1988.81|22
1640930840000|2021-12-31 06:07:20|2008.85|1988.85|2008.97|1988.97|2009.01|1989.01|2008.85|1988.85|18
1640930850000|2021-12-31 06:07:30|2008.93|1988.93|2008.89|1988.89|2008.97|1988.97|2008.85|1988.85|12
1640930860000|2021-12-31 06:07:40|2008.95|1988.95|2008.71|1988.71|2008.95|1988.95|2008.71|1988.71|6
1640930870000|2021-12-31 06:07:50|2008.76|1988.76|2008.5|1988.5|2008.76|1988.76|2008.43|1988.43|9
1640930880000|2021-12-31 06:08:00|2008.46|1988.46|2007.61|1987.61|2008.49|1988.49|2007.61|1987.61|17
1640930890000|2021-12-31 06:08:10|2007.63|1987.63|2006.94|1986.94|2007.76|1987.76|2006.94|1986.94|6
1640930900000|2021-12-31 06:08:20|2006.75|1986.75|2006.18|1986.18|2006.75|1986.75|2006.16|1986.16|12
1640930910000|2021-12-31 06:08:30|2006.21|1986.21|2006.31|1986.31|2006.34|1986.34|2006.15|1986.15|6
1640930920000|2021-12-31 06:08:40|2006.3|1986.3|2006.11|1986.11|2006.32|1986.32|2006.11|1986.11|7
1640930930000|2021-12-31 06:08:50|2006.15|1986.15|2005.96|1985.96|2006.16|1986.16|2005.8|1985.8|10
1640930940000|2021-12-31 06:09:00|2005.92|1985.92|2003.8|1983.8|2005.92|1985.92|2003.57|1983.57|28
1640930950000|2021-12-31 06:09:10|2003.78|1983.78|2003.68|1983.68|2003.8|1983.8|2003.68|1983.68|4
1640930960000|2021-12-31 06:09:20|2003.65|1983.65|2006.6|1986.6|2007.19|1987.19|2003.6|1983.6|33
1640930970000|2021-12-31 06:09:30|2006.59|1986.59|2006.6|1986.6|2006.71|1986.71|2006.56|1986.56|15
1640930980000|2021-12-31 06:09:40|2006.34|1986.34|2005.64|1985.64|2006.34|1986.34|2005.64|1985.64|19
1640930990000|2021-12-31 06:09:50|2005.71|1985.71|2006.42|1986.42|2006.49|1986.49|2005.63|1985.63|14
1640931000000|2021-12-31 06:10:00|2006.43|1986.43|2006.62|1986.62|2006.62|1986.62|2005.9|1985.9|17
1640931010000|2021-12-31 06:10:10|2006.57|1986.57|2004.74|1984.74|2006.57|1986.57|2004.74|1984.74|30
1640931020000|2021-12-31 06:10:20|2005.3|1985.3|2004.95|1984.95|2005.3|1985.3|2004.95|1984.95|10
1640931030000|2021-12-31 06:10:30|2005.17|1985.17|2005.2|1985.2|2005.2|1985.2|2004.95|1984.95|6
1640931040000|2021-12-31 06:10:40|2005.21|1985.21|2005.42|1985.42|2006|1986|2005.21|1985.21|25
1640931050000|2021-12-31 06:10:50|2005.19|1985.19|2005.15|1985.15|2005.19|1985.19|2004.84|1984.84|12
1640931060000|2021-12-31 06:11:00|2005.33|1985.33|2005.92|1985.92|2005.93|1985.93|2005.33|1985.33|19
1640931070000|2021-12-31 06:11:10|2006.04|1986.04|2007.06|1987.06|2007.17|1987.17|2006.03|1986.03|21
1640931080000|2021-12-31 06:11:20|2007.03|1987.03|2006.71|1986.71|2007.03|1987.03|2006.71|1986.71|12
1640931090000|2021-12-31 06:11:30|2006.67|1986.67|2006.1|1986.1|2006.67|1986.67|2006.04|1986.04|21
1640931100000|2021-12-31 06:11:40|2006.12|1986.12|2006.02|1986.02|2006.17|1986.17|2005.88|1985.88|26
1640931110000|2021-12-31 06:11:50|2006.03|1986.03|2005.99|1985.99|2006.21|1986.21|2005.94|1985.94|26
1640931120000|2021-12-31 06:12:00|2006.11|1986.11|2006.12|1986.12|2006.17|1986.17|2006.02|1986.02|16
1640931130000|2021-12-31 06:12:10|2006.13|1986.13|2006.1|1986.1|2006.13|1986.13|2006.05|1986.05|20
1640931140000|2021-12-31 06:12:20|2006.09|1986.09|2005.88|1985.88|2006.09|1986.09|2005.88|1985.88|17
1640931150000|2021-12-31 06:12:30|2005.87|1985.87|2005.85|1985.85|2005.87|1985.87|2005.84|1985.84|5
1640931160000|2021-12-31 06:12:40|2005.88|1985.88|2008.49|1988.49|2008.49|1988.49|2005.72|1985.72|20
1640931170000|2021-12-31 06:12:50|2008.5|1988.5|2007.64|1987.64|2008.68|1988.68|2007.37|1987.37|29
1640931180000|2021-12-31 06:13:00|2007.65|1987.65|2007.21|1987.21|2008.44|1988.44|2006.8|1986.8|34
1640931190000|2021-12-31 06:13:10|2007.2|1987.2|2006.53|1986.53|2007.31|1987.31|2006.53|1986.53|22
1640931200000|2021-12-31 06:13:20|2006.66|1986.66|2006.53|1986.53|2006.66|1986.66|2006.52|1986.52|12
1640931210000|2021-12-31 06:13:30|2006.48|1986.48|2005.7|1985.7|2006.53|1986.53|2005.32|1985.32|13
1640931220000|2021-12-31 06:13:40|2005.44|1985.44|2006.29|1986.29|2006.34|1986.34|2005.08|1985.08|26
1640931230000|2021-12-31 06:13:50|2006.39|1986.39|2006.9|1986.9|2007.25|1987.25|2006.39|1986.39|28
1640931240000|2021-12-31 06:14:00|2006.89|1986.89|2007.66|1987.66|2007.66|1987.66|2006.85|1986.85|24
1640931250000|2021-12-31 06:14:10|2007.65|1987.65|2007.52|1987.52|2007.71|1987.71|2007.42|1987.42|31
1640931260000|2021-12-31 06:14:20|2007.51|1987.51|2007.6|1987.6|2007.75|1987.75|2007.51|1987.51|20
1640931270000|2021-12-31 06:14:30|2007.55|1987.55|2007.84|1987.84|2008.53|1988.53|2007.55|1987.55|28
1640931280000|2021-12-31 06:14:40|2007.92|1987.92|2007.92|1987.92|2008.11|1988.11|2007.86|1987.86|16
1640931290000|2021-12-31 06:14:50|2007.8|1987.8|2007.48|1987.48|2007.86|1987.86|2007.23|1987.23|14
1640931300000|2021-12-31 06:15:00|2007.38|1987.38|2007.78|1987.78|2008.01|1988.01|2007.38|1987.38|21
1640931310000|2021-12-31 06:15:10|2007.81|1987.81|2007.72|1987.72|2007.86|1987.86|2007.65|1987.65|29
1640931320000|2021-12-31 06:15:20|2007.71|1987.71|2003.77|1983.77|2007.72|1987.72|2003.73|1983.73|34
1640931330000|2021-12-31 06:15:30|2003.76|1983.76|2003.2|1983.2|2003.76|1983.76|2003.07|1983.07|31
1640931340000|2021-12-31 06:15:40|2003.15|1983.15|2002.37|1982.37|2003.15|1983.15|2002.37|1982.37|27
1640931350000|2021-12-31 06:15:50|2002.38|1982.38|2002.37|1982.37|2002.85|1982.85|2002.37|1982.37|23
1640931360000|2021-12-31 06:16:00|2002.4|1982.4|2002.54|1982.54|2002.68|1982.68|2002.11|1982.11|11
1640931370000|2021-12-31 06:16:10|2002.11|1982.11|2003.45|1983.45|2003.54|1983.54|2001.92|1981.92|25
1640931380000|2021-12-31 06:16:20|2003.41|1983.41|2002.92|1982.92|2003.55|1983.55|2002.92|1982.92|21
1640931390000|2021-12-31 06:16:30|2002.9|1982.9|2003.05|1983.05|2003.11|1983.11|2002.87|1982.87|25
1640931400000|2021-12-31 06:16:40|2003.11|1983.11|2003.03|1983.03|2003.22|1983.22|2003.03|1983.03|20
1640931410000|2021-12-31 06:16:50|2003.07|1983.07|2003.08|1983.08|2003.15|1983.15|2003.04|1983.04|20
1640931420000|2021-12-31 06:17:00|2003.1|1983.1|2003.78|1983.78|2003.87|1983.87|2003.1|1983.1|24
1640931430000|2021-12-31 06:17:10|2003.48|1983.48|2003.9|1983.9|2003.97|1983.97|2003.48|1983.48|24
1640931440000|2021-12-31 06:17:20|2003.84|1983.84|2003.24|1983.24|2003.84|1983.84|2002.94|1982.94|16
1640931450000|2021-12-31 06:17:30|2003.26|1983.26|2003.56|1983.56|2003.63|1983.63|2003.25|1983.25|19
1640931460000|2021-12-31 06:17:40|2003.58|1983.58|2003.58|1983.58|2003.58|1983.58|2003.56|1983.56|3
1640931470000|2021-12-31 06:17:50|2003.57|1983.57|2003.01|1983.01|2003.67|1983.67|2002.88|1982.88|20
1640931480000|2021-12-31 06:18:00|2003.07|1983.07|2003.61|1983.61|2003.66|1983.66|2002.94|1982.94|17
1640931490000|2021-12-31 06:18:10|2003.6|1983.6|2004.57|1984.57|2004.68|1984.68|2003.56|1983.56|21
1640931500000|2021-12-31 06:18:20|2004.64|1984.64|2005.14|1985.14|2005.27|1985.27|2004.57|1984.57|15
1640931510000|2021-12-31 06:18:30|2005.26|1985.26|2007.53|1987.53|2007.76|1987.76|2005.18|1985.18|28
1640931520000|2021-12-31 06:18:40|2007.54|1987.54|2009.6|1989.6|2009.68|1989.68|2007.53|1987.53|28
1640931530000|2021-12-31 06:18:50|2009.65|1989.65|2010.07|1990.07|2010.07|1990.07|2009.65|1989.65|10
1640931540000|2021-12-31 06:19:00|2010.42|1990.42|2010.4|1990.4|2010.56|1990.56|2009.8|1989.8|26
1640931550000|2021-12-31 06:19:10|2010.32|1990.32|2010.55|1990.55|2010.55|1990.55|2010.32|1990.32|23
1640931560000|2021-12-31 06:19:20|2010.62|1990.62|2011.52|1991.52|2011.58|1991.58|2010.56|1990.56|27
1640931570000|2021-12-31 06:19:30|2011.58|1991.58|2010.53|1990.53|2011.58|1991.58|2010.49|1990.49|31
1640931580000|2021-12-31 06:19:40|2010.55|1990.55|2011.09|1991.09|2011.16|1991.16|2010.52|1990.52|27
1640931590000|2021-12-31 06:19:50|2011.14|1991.14|2011.37|1991.37|2011.37|1991.37|2011.14|1991.14|9
1640931600000|2021-12-31 06:20:00|2011.36|1991.36|2011.26|1991.26|2011.91|1991.91|2011.11|1991.11|32
1640931610000|2021-12-31 06:20:10|2011.33|1991.33|2010.35|1990.35|2011.38|1991.38|2010.02|1990.02|28
1640931620000|2021-12-31 06:20:20|2010.18|1990.18|2011.44|1991.44|2011.44|1991.44|2010|1990|26
1640931630000|2021-12-31 06:20:30|2011.45|1991.45|2011.54|1991.54|2011.56|1991.56|2011.4|1991.4|21
1640931640000|2021-12-31 06:20:40|2011.53|1991.53|2012.07|1992.07|2012.59|1992.59|2011.53|1991.53|22
1640931650000|2021-12-31 06:20:50|2012.06|1992.06|2012.69|1992.69|2012.85|1992.85|2012.04|1992.04|22
1640931660000|2021-12-31 06:21:00|2012.68|1992.68|2012.64|1992.64|2012.78|1992.78|2012.14|1992.14|32
1640931670000|2021-12-31 06:21:10|2012.66|1992.66|2012.78|1992.78|2012.8|1992.8|2012.34|1992.34|31
1640931680000|2021-12-31 06:21:20|2012.73|1992.73|2012.83|1992.83|2013.21|1993.21|2012.73|1992.73|18
1640931690000|2021-12-31 06:21:30|2012.82|1992.82|2012.63|1992.63|2012.82|1992.82|2012.6|1992.6|14
1640931700000|2021-12-31 06:21:40|2012.67|1992.67|2012.25|1992.25|2012.67|1992.67|2011.98|1991.98|18
1640931710000|2021-12-31 06:21:50|2012.15|1992.15|2012.52|1992.52|2012.53|1992.53|2012.15|1992.15|12
1640931720000|2021-12-31 06:22:00|2012.51|1992.51|2012.71|1992.71|2012.71|1992.71|2012.46|1992.46|19
1640931730000|2021-12-31 06:22:10|2013.08|1993.08|2012.68|1992.68|2013.76|1993.76|2012.63|1992.63|34
1640931740000|2021-12-31 06:22:20|2012.63|1992.63|2012.26|1992.26|2012.78|1992.78|2012.26|1992.26|23
1640931750000|2021-12-31 06:22:30|2012.2|1992.2|2012.51|1992.51|2012.55|1992.55|2012.05|1992.05|13
1640931760000|2021-12-31 06:22:40|2012.5|1992.5|2013.5|1993.5|2013.72|1993.72|2012.43|1992.43|16
1640931770000|2021-12-31 06:22:50|2013.48|1993.48|2014.05|1994.05|2014.07|1994.07|2013.48|1993.48|12
1640931780000|2021-12-31 06:23:00|2014.04|1994.04|2013.19|1993.19|2014.04|1994.04|2013.19|1993.19|31
1640931790000|2021-12-31 06:23:10|2013.12|1993.12|2012.99|1992.99|2013.71|1993.71|2012.89|1992.89|21
1640931800000|2021-12-31 06:23:20|2012.98|1992.98|2013.49|1993.49|2013.6|1993.6|2012.98|1992.98|17
1640931810000|2021-12-31 06:23:30|2013.5|1993.5|2013.84|1993.84|2013.84|1993.84|2013.01|1993.01|19
1640931820000|2021-12-31 06:23:40|2013.95|1993.95|2016.2|1996.2|2016.2|1996.2|2013.85|1993.85|23
1640931830000|2021-12-31 06:23:50|2016.53|1996.53|2016.16|1996.16|2016.87|1996.87|2015.76|1995.76|32
1640931840000|2021-12-31 06:24:00|2016.26|1996.26|2015.57|1995.57|2016.26|1996.26|2015.47|1995.47|27
1640931850000|2021-12-31 06:24:10|2015.6|1995.6|2015.85|1995.85|2015.94|1995.94|2014.94|1994.94|32
1640931860000|2021-12-31 06:24:20|2015.53|1995.53|2017.01|1997.01|2017.05|1997.05|2015.51|1995.51|18
1640931870000|2021-12-31 06:24:30|2017|1997|2017.54|1997.54|2017.58|1997.58|2016.73|1996.73|34
1640931880000|2021-12-31 06:24:40|2017.53|1997.53|2016.74|1996.74|2017.58|1997.58|2016.67|1996.67|26
1640931890000|2021-12-31 06:24:50|2016.77|1996.77|2016.82|1996.82|2016.97|1996.97|2016.62|1996.62|23
1640931900000|2021-12-31 06:25:00|2016.99|1996.99|2017.48|1997.48|2017.48|1997.48|2016.99|1996.99|7
1640931910000|2021-12-31 06:25:10|2017.36|1997.36|2016.96|1996.96|2017.5|1997.5|2016.89|1996.89|24
1640931920000|2021-12-31 06:25:20|2016.9|1996.9|2016.89|1996.89|2016.96|1996.96|2016.89|1996.89|6
1640931930000|2021-12-31 06:25:30|2016.84|1996.84|2015.85|1995.85|2016.89|1996.89|2015.85|1995.85|19
1640931940000|2021-12-31 06:25:40|2016.14|1996.14|2016.57|1996.57|2016.57|1996.57|2016.01|1996.01|21
1640931950000|2021-12-31 06:25:50|2016.71|1996.71|2016.66|1996.66|2016.71|1996.71|2016.64|1996.64|11
1640931960000|2021-12-31 06:26:00|2016.65|1996.65|2016.59|1996.59|2016.68|1996.68|2016.58|1996.58|15
1640931970000|2021-12-31 06:26:10|2016.58|1996.58|2016.48|1996.48|2016.58|1996.58|2016.3|1996.3|9
1640931980000|2021-12-31 06:26:20|2016.44|1996.44|2015.83|1995.83|2016.48|1996.48|2015.83|1995.83|19
1640931990000|2021-12-31 06:26:30|2015.85|1995.85|2015.83|1995.83|2015.86|1995.86|2015.83|1995.83|4
1640932000000|2021-12-31 06:26:40|2015.85|1995.85|2015.09|1995.09|2015.85|1995.85|2015.09|1995.09|6
1640932010000|2021-12-31 06:26:50|2015.13|1995.13|2014.72|1994.72|2015.17|1995.17|2014.33|1994.33|26
1640932020000|2021-12-31 06:27:00|2014.77|1994.77|2014.39|1994.39|2014.84|1994.84|2014.35|1994.35|22
1640932030000|2021-12-31 06:27:10|2014.43|1994.43|2015.4|1995.4|2015.42|1995.42|2014.43|1994.43|28
1640932040000|2021-12-31 06:27:20|2015.42|1995.42|2014.08|1994.08|2015.42|1995.42|2013.84|1993.84|27
1640932050000|2021-12-31 06:27:30|2014.04|1994.04|2014.5|1994.5|2014.55|1994.55|2014.03|1994.03|8
1640932060000|2021-12-31 06:27:40|2014.58|1994.58|2014.7|1994.7|2014.71|1994.71|2014.58|1994.58|7
1640932070000|2021-12-31 06:27:50|2014.71|1994.71|2013.91|1993.91|2014.71|1994.71|2013.84|1993.84|17
1640932080000|2021-12-31 06:28:00|2013.81|1993.81|2013.73|1993.73|2013.86|1993.86|2013.73|1993.73|17
1640932090000|2021-12-31 06:28:10|2013.8|1993.8|2014.59|1994.59|2014.59|1994.59|2013.77|1993.77|14
1640932100000|2021-12-31 06:28:20|2014.63|1994.63|2014.64|1994.64|2014.89|1994.89|2014.59|1994.59|19
1640932110000|2021-12-31 06:28:30|2014.61|1994.61|2013.92|1993.92|2014.64|1994.64|2013.91|1993.91|20
1640932120000|2021-12-31 06:28:40|2013.91|1993.91|2013.76|1993.76|2013.93|1993.93|2013.76|1993.76|8
1640932130000|2021-12-31 06:28:50|2013.67|1993.67|2013.16|1993.16|2013.67|1993.67|2013.09|1993.09|10
1640932140000|2021-12-31 06:29:00|2012.88|1992.88|2012.89|1992.89|2013|1993|2012.87|1992.87|8
1640932150000|2021-12-31 06:29:10|2012.84|1992.84|2011.67|1991.67|2012.84|1992.84|2011.61|1991.61|27
1640932160000|2021-12-31 06:29:20|2011.65|1991.65|2011.15|1991.15|2011.65|1991.65|2011.15|1991.15|19
1640932170000|2021-12-31 06:29:30|2011.14|1991.14|2009.61|1989.61|2011.14|1991.14|2009.61|1989.61|28
1640932180000|2021-12-31 06:29:40|2009.69|1989.69|2010.53|1990.53|2010.54|1990.54|2009.67|1989.67|21
1640932190000|2021-12-31 06:29:50|2010.47|1990.47|2009.95|1989.95|2010.56|1990.56|2009.95|1989.95|23
1640932200000|2021-12-31 06:30:00|2010.05|1990.05|2011.28|1991.28|2011.54|1991.54|2009.85|1989.85|31
1640932210000|2021-12-31 06:30:10|2011.3|1991.3|2010.61|1990.61|2011.42|1991.42|2010.48|1990.48|19
1640932220000|2021-12-31 06:30:20|2010.73|1990.73|2010.66|1990.66|2010.73|1990.73|2010.65|1990.65|9
1640932230000|2021-12-31 06:30:30|2010.73|1990.73|2011.53|1991.53|2011.62|1991.62|2010.66|1990.66|25
1640932240000|2021-12-31 06:30:40|2011.82|1991.82|2011.08|1991.08|2011.82|1991.82|2010.7|1990.7|27
1640932250000|2021-12-31 06:30:50|2011.14|1991.14|2010.9|1990.9|2011.33|1991.33|2010.9|1990.9|27
1640932260000|2021-12-31 06:31:00|2010.99|1990.99|2011.97|1991.97|2011.98|1991.98|2010.99|1990.99|23
1640932270000|2021-12-31 06:31:10|2012|1992|2012.53|1992.53|2012.53|1992.53|2011.98|1991.98|22
1640932280000|2021-12-31 06:31:20|2012.55|1992.55|2012.96|1992.96|2013.03|1993.03|2012.53|1992.53|7
1640932290000|2021-12-31 06:31:30|2012.97|1992.97|2013.53|1993.53|2013.53|1993.53|2012.97|1992.97|12
1640932300000|2021-12-31 06:31:40|2013.46|1993.46|2013.5|1993.5|2013.5|1993.5|2013.46|1993.46|4
1640932310000|2021-12-31 06:31:50|2013.54|1993.54|2012.91|1992.91|2013.54|1993.54|2012.74|1992.74|27
1640932320000|2021-12-31 06:32:00|2012.9|1992.9|2012.55|1992.55|2012.98|1992.98|2012.41|1992.41|22
1640932330000|2021-12-31 06:32:10|2012.5|1992.5|2013.53|1993.53|2013.53|1993.53|2012.46|1992.46|12
1640932340000|2021-12-31 06:32:20|2013.54|1993.54|2013.95|1993.95|2013.95|1993.95|2013.53|1993.53|8
1640932350000|2021-12-31 06:32:30|2013.78|1993.78|2014.65|1994.65|2014.66|1994.66|2013.68|1993.68|25
1640932360000|2021-12-31 06:32:40|2014.63|1994.63|2012.99|1992.99|2014.67|1994.67|2012.99|1992.99|26
1640932370000|2021-12-31 06:32:50|2013.08|1993.08|2012.58|1992.58|2013.08|1993.08|2012.58|1992.58|29
1640932380000|2021-12-31 06:33:00|2012.57|1992.57|2012.67|1992.67|2012.73|1992.73|2012.53|1992.53|13
1640932390000|2021-12-31 06:33:10|2012.65|1992.65|2014.31|1994.31|2014.31|1994.31|2012.65|1992.65|28
1640932400000|2021-12-31 06:33:20|2014.3|1994.3|2013.38|1993.38|2014.33|1994.33|2013.34|1993.34|26
1640932410000|2021-12-31 06:33:30|2013.37|1993.37|2012.91|1992.91|2013.39|1993.39|2012.77|1992.77|24
1640932420000|2021-12-31 06:33:40|2012.75|1992.75|2012.7|1992.7|2012.77|1992.77|2012.54|1992.54|13
1640932430000|2021-12-31 06:33:50|2012.72|1992.72|2012.67|1992.67|2012.75|1992.75|2012.6|1992.6|13
1640932440000|2021-12-31 06:34:00|2012.65|1992.65|2012.57|1992.57|2012.65|1992.65|2012.46|1992.46|23
1640932450000|2021-12-31 06:34:10|2012.55|1992.55|2012.09|1992.09|2012.55|1992.55|2011.7|1991.7|15
1640932460000|2021-12-31 06:34:20|2012.08|1992.08|2012.09|1992.09|2012.1|1992.1|2011.9|1991.9|18
1640932470000|2021-12-31 06:34:30|2012.07|1992.07|2012.07|1992.07|2012.19|1992.19|2011.98|1991.98|16
1640932480000|2021-12-31 06:34:40|2012.11|1992.11|2012.52|1992.52|2012.53|1992.53|2012.11|1992.11|21
1640932490000|2021-12-31 06:34:50|2012.49|1992.49|2012.66|1992.66|2012.66|1992.66|2012.43|1992.43|10
1640932500000|2021-12-31 06:35:00|2012.61|1992.61|2012.92|1992.92|2012.92|1992.92|2012.61|1992.61|13
1640932510000|2021-12-31 06:35:10|2012.9|1992.9|2012.81|1992.81|2012.9|1992.9|2012.81|1992.81|7
1640932520000|2021-12-31 06:35:20|2012.76|1992.76|2011.82|1991.82|2012.81|1992.81|2011.77|1991.77|12
1640932530000|2021-12-31 06:35:30|2011.83|1991.83|2012.5|1992.5|2012.52|1992.52|2011.83|1991.83|14
1640932540000|2021-12-31 06:35:40|2012.49|1992.49|2012.49|1992.49|2012.52|1992.52|2012.44|1992.44|13
1640932550000|2021-12-31 06:35:50|2012.47|1992.47|2011.32|1991.32|2012.62|1992.62|2011.32|1991.32|17
1640932560000|2021-12-31 06:36:00|2011.34|1991.34|2010.86|1990.86|2011.44|1991.44|2010.84|1990.84|23
1640932570000|2021-12-31 06:36:10|2010.89|1990.89|2010.81|1990.81|2010.89|1990.89|2010.81|1990.81|18
1640932580000|2021-12-31 06:36:20|2010.86|1990.86|2011.01|1991.01|2011.02|1991.02|2010.81|1990.81|9
1640932590000|2021-12-31 06:36:30|2011.03|1991.03|2011.58|1991.58|2011.6|1991.6|2010.97|1990.97|18
1640932600000|2021-12-31 06:36:40|2011.56|1991.56|2011.59|1991.59|2011.59|1991.59|2011.51|1991.51|9
1640932610000|2021-12-31 06:36:50|2011.6|1991.6|2011.52|1991.52|2011.67|1991.67|2011.48|1991.48|26
1640932620000|2021-12-31 06:37:00|2011.51|1991.51|2010.84|1990.84|2011.51|1991.51|2010.84|1990.84|15
1640932630000|2021-12-31 06:37:10|2010.81|1990.81|2011|1991|2011|1991|2010.81|1990.81|7
1640932640000|2021-12-31 06:37:20|2010.91|1990.91|2010.86|1990.86|2010.91|1990.91|2010.86|1990.86|10
1640932650000|2021-12-31 06:37:30|2010.87|1990.87|2010.9|1990.9|2010.91|1990.91|2010.85|1990.85|15
1640932660000|2021-12-31 06:37:40|2010.83|1990.83|2009.86|1989.86|2010.91|1990.91|2009.86|1989.86|24
1640932670000|2021-12-31 06:37:50|2009.84|1989.84|2009.36|1989.36|2009.85|1989.85|2009.36|1989.36|21
1640932680000|2021-12-31 06:38:00|2009.23|1989.23|2008.98|1988.98|2009.23|1989.23|2008.98|1988.98|6
1640932690000|2021-12-31 06:38:10|2008.99|1988.99|2009.64|1989.64|2009.85|1989.85|2008.99|1988.99|18
1640932700000|2021-12-31 06:38:20|2009.68|1989.68|2009.54|1989.54|2009.84|1989.84|2009.54|1989.54|27
1640932710000|2021-12-31 06:38:30|2009.63|1989.63|2009.9|1989.9|2009.9|1989.9|2009.61|1989.61|3
1640932720000|2021-12-31 06:38:40|2009.51|1989.51|2008.86|1988.86|2009.6|1989.6|2008.86|1988.86|8
1640932730000|2021-12-31 06:38:50|2008.89|1988.89|2008.74|1988.74|2008.89|1988.89|2008.74|1988.74|4
1640932740000|2021-12-31 06:39:00|2008.9|1988.9|2009.06|1989.06|2009.06|1989.06|2008.9|1988.9|3
1640932750000|2021-12-31 06:39:10|2009|1989|2009.51|1989.51|2009.6|1989.6|2009|1989|20
1640932760000|2021-12-31 06:39:20|2009.6|1989.6|2008.93|1988.93|2009.6|1989.6|2008.87|1988.87|13
1640932770000|2021-12-31 06:39:30|2009.1|1989.1|2008.93|1988.93|2009.1|1989.1|2008.93|1988.93|3
1640932780000|2021-12-31 06:39:40|2008.94|1988.94|2008.88|1988.88|2008.98|1988.98|2008.83|1988.83|14
1640932790000|2021-12-31 06:39:50|2008.92|1988.92|2008.99|1988.99|2009.03|1989.03|2008.77|1988.77|16
1640932800000|2021-12-31 06:40:00|2008.96|1988.96|2009.63|1989.63|2009.67|1989.67|2008.91|1988.91|16
1640932810000|2021-12-31 06:40:10|2009.5|1989.5|2009.63|1989.63|2009.67|1989.67|2009.47|1989.47|11
1640932820000|2021-12-31 06:40:20|2009.64|1989.64|2009.57|1989.57|2009.66|1989.66|2009.57|1989.57|13
1640932830000|2021-12-31 06:40:30|2009.56|1989.56|2008.96|1988.96|2009.56|1989.56|2008.96|1988.96|9
1640932840000|2021-12-31 06:40:40|2008.87|1988.87|2008.67|1988.67|2008.9|1988.9|2008.65|1988.65|6
1640932850000|2021-12-31 06:40:50|2008.69|1988.69|2008.97|1988.97|2008.97|1988.97|2008.67|1988.67|13
1640932860000|2021-12-31 06:41:00|2008.96|1988.96|2008.94|1988.94|2008.96|1988.96|2008.79|1988.79|9
1640932870000|2021-12-31 06:41:10|2008.99|1988.99|2008.81|1988.81|2008.99|1988.99|2008.72|1988.72|9
1640932880000|2021-12-31 06:41:20|2008.82|1988.82|2010.6|1990.6|2010.82|1990.82|2008.82|1988.82|26
1640932890000|2021-12-31 06:41:30|2010.69|1990.69|2009.64|1989.64|2011.29|1991.29|2009.51|1989.51|21
1640932900000|2021-12-31 06:41:40|2009.58|1989.58|2007.21|1987.21|2009.69|1989.69|2007.21|1987.21|26
1640932910000|2021-12-31 06:41:50|2007.32|1987.32|2007.43|1987.43|2007.58|1987.58|2006.93|1986.93|27
1640932920000|2021-12-31 06:42:00|2007.4|1987.4|2007.53|1987.53|2007.64|1987.64|2007.4|1987.4|14
1640932930000|2021-12-31 06:42:10|2007.52|1987.52|2007.4|1987.4|2007.52|1987.52|2007.4|1987.4|14
1640932940000|2021-12-31 06:42:20|2007.46|1987.46|2006.59|1986.59|2007.46|1987.46|2006.59|1986.59|17
1640932950000|2021-12-31 06:42:30|2006.61|1986.61|2006.55|1986.55|2006.92|1986.92|2006.55|1986.55|12
1640932960000|2021-12-31 06:42:40|2006.67|1986.67|2006.73|1986.73|2006.73|1986.73|2006.67|1986.67|2
1640932970000|2021-12-31 06:42:50|2006.55|1986.55|2006.54|1986.54|2006.59|1986.59|2006.54|1986.54|7
1640932980000|2021-12-31 06:43:00|2006.48|1986.48|2006.53|1986.53|2006.63|1986.63|2006.18|1986.18|6
1640932990000|2021-12-31 06:43:10|2006.18|1986.18|2005.25|1985.25|2006.18|1986.18|2005.25|1985.25|13
1640933000000|2021-12-31 06:43:20|2005.26|1985.26|2005.01|1985.01|2005.31|1985.31|2004.97|1984.97|14
1640933010000|2021-12-31 06:43:30|2004.95|1984.95|2004.95|1984.95|2004.95|1984.95|2004.77|1984.77|19
1640933020000|2021-12-31 06:43:40|2005.08|1985.08|2005.61|1985.61|2005.76|1985.76|2005.08|1985.08|7
1640933030000|2021-12-31 06:43:50|2005.62|1985.62|2005.57|1985.57|2005.64|1985.64|2005.57|1985.57|16
1640933040000|2021-12-31 06:44:00|2005.59|1985.59|2004.31|1984.31|2005.59|1985.59|2004.31|1984.31|21
1640933050000|2021-12-31 06:44:10|2004.3|1984.3|2004.31|1984.31|2004.31|1984.31|2004.3|1984.3|2
1640933060000|2021-12-31 06:44:20|2004.29|1984.29|2003.93|1983.93|2004.35|1984.35|2003.75|1983.75|15
1640933070000|2021-12-31 06:44:30|2003.92|1983.92|2003.96|1983.96|2004.17|1984.17|2003.91|1983.91|27
1640933080000|2021-12-31 06:44:40|2003.93|1983.93|2004.76|1984.76|2004.76|1984.76|2003.88|1983.88|18
1640933090000|2021-12-31 06:44:50|2004.73|1984.73|2004.77|1984.77|2004.81|1984.81|2004.64|1984.64|11
1640933100000|2021-12-31 06:45:00|2004.67|1984.67|2004.58|1984.58|2004.68|1984.68|2004.55|1984.55|19
1640933110000|2021-12-31 06:45:10|2004.62|1984.62|2004.88|1984.88|2005.41|1985.41|2004.6|1984.6|19
1640933120000|2021-12-31 06:45:20|2004.86|1984.86|2005.33|1985.33|2005.35|1985.35|2004.79|1984.79|24
1640933130000|2021-12-31 06:45:30|2005.28|1985.28|2005.51|1985.51|2005.51|1985.51|2005.27|1985.27|12
1640933140000|2021-12-31 06:45:40|2005.55|1985.55|2005.51|1985.51|2005.55|1985.55|2005.28|1985.28|12
1640933150000|2021-12-31 06:45:50|2005.49|1985.49|2005.64|1985.64|2005.64|1985.64|2005.45|1985.45|17
1640933160000|2021-12-31 06:46:00|2005.66|1985.66|2005.44|1985.44|2005.66|1985.66|2005.41|1985.41|22
1640933170000|2021-12-31 06:46:10|2005.54|1985.54|2005.1|1985.1|2005.56|1985.56|2005.1|1985.1|12
1640933190000|2021-12-31 06:46:30|2005.07|1985.07|2005.16|1985.16|2005.16|1985.16|2005.07|1985.07|4
1640933200000|2021-12-31 06:46:40|2005.39|1985.39|2007.14|1987.14|2007.14|1987.14|2005.39|1985.39|15
1640933210000|2021-12-31 06:46:50|2007.49|1987.49|2007.58|1987.58|2007.58|1987.58|2007.19|1987.19|29
1640933220000|2021-12-31 06:47:00|2007.64|1987.64|2007.8|1987.8|2007.8|1987.8|2007.55|1987.55|14
1640933230000|2021-12-31 06:47:10|2007.82|1987.82|2008.16|1988.16|2008.6|1988.6|2007.82|1987.82|20
1640933240000|2021-12-31 06:47:20|2008.15|1988.15|2007.54|1987.54|2008.23|1988.23|2007.34|1987.34|32
1640933250000|2021-12-31 06:47:30|2007.51|1987.51|2007.14|1987.14|2007.51|1987.51|2007.05|1987.05|28
1640933260000|2021-12-31 06:47:40|2007.18|1987.18|2007.37|1987.37|2007.48|1987.48|2007.05|1987.05|19
1640933270000|2021-12-31 06:47:50|2007.36|1987.36|2007.55|1987.55|2007.65|1987.65|2007.36|1987.36|23
1640933280000|2021-12-31 06:48:00|2007.54|1987.54|2007.55|1987.55|2007.58|1987.58|2007.5|1987.5|22
1640933290000|2021-12-31 06:48:10|2007.63|1987.63|2008.62|1988.62|2008.64|1988.64|2007.52|1987.52|32
1640933300000|2021-12-31 06:48:20|2008.56|1988.56|2009.53|1989.53|2009.53|1989.53|2008.5|1988.5|16
1640933310000|2021-12-31 06:48:30|2009.57|1989.57|2008.95|1988.95|2009.6|1989.6|2008.86|1988.86|25
1640933320000|2021-12-31 06:48:40|2008.66|1988.66|2008.08|1988.08|2008.66|1988.66|2008.05|1988.05|31
1640933330000|2021-12-31 06:48:50|2008.04|1988.04|2007.85|1987.85|2008.04|1988.04|2007.58|1987.58|30
1640933340000|2021-12-31 06:49:00|2007.98|1987.98|2008.4|1988.4|2008.45|1988.45|2007.98|1987.98|23
1640933350000|2021-12-31 06:49:10|2008.39|1988.39|2007.65|1987.65|2008.45|1988.45|2007.6|1987.6|22
1640933360000|2021-12-31 06:49:20|2007.6|1987.6|2008.52|1988.52|2008.73|1988.73|2007.6|1987.6|26
1640933370000|2021-12-31 06:49:30|2008.58|1988.58|2008.63|1988.63|2008.77|1988.77|2008.49|1988.49|16
1640933380000|2021-12-31 06:49:40|2008.58|1988.58|2009.52|1989.52|2009.52|1989.52|2008.37|1988.37|24
1640933390000|2021-12-31 06:49:50|2009.53|1989.53|2009.45|1989.45|2009.53|1989.53|2009.45|1989.45|10
1640933400000|2021-12-31 06:50:00|2009.46|1989.46|2009.56|1989.56|2009.65|1989.65|2009.41|1989.41|21
1640933410000|2021-12-31 06:50:10|2009.45|1989.45|2008.54|1988.54|2009.45|1989.45|2008.51|1988.51|29
1640933420000|2021-12-31 06:50:20|2008.53|1988.53|2008.65|1988.65|2008.65|1988.65|2008.41|1988.41|21
1640933430000|2021-12-31 06:50:30|2008.61|1988.61|2008.53|1988.53|2008.61|1988.61|2008.53|1988.53|3
1640933440000|2021-12-31 06:50:40|2008.6|1988.6|2008.9|1988.9|2009|1989|2008.54|1988.54|11
1640933450000|2021-12-31 06:50:50|2009.08|1989.08|2009.2|1989.2|2009.55|1989.55|2008.96|1988.96|31
1640933460000|2021-12-31 06:51:00|2009.46|1989.46|2009.16|1989.16|2009.46|1989.46|2008.87|1988.87|25
1640933470000|2021-12-31 06:51:10|2009.46|1989.46|2010.8|1990.8|2011.27|1991.27|2009.46|1989.46|31
1640933480000|2021-12-31 06:51:20|2010.79|1990.79|2012.23|1992.23|2012.23|1992.23|2010.57|1990.57|27
1640933490000|2021-12-31 06:51:30|2012.25|1992.25|2011.36|1991.36|2012.25|1992.25|2010.94|1990.94|30
1640933500000|2021-12-31 06:51:40|2011.04|1991.04|2012.4|1992.4|2012.42|1992.42|2011.04|1991.04|14
1640933510000|2021-12-31 06:51:50|2012.46|1992.46|2012.15|1992.15|2012.46|1992.46|2012.15|1992.15|16
1640933520000|2021-12-31 06:52:00|2012.11|1992.11|2012.09|1992.09|2012.38|1992.38|2012.09|1992.09|22
1640933530000|2021-12-31 06:52:10|2012.12|1992.12|2012.55|1992.55|2012.81|1992.81|2012.12|1992.12|21
1640933540000|2021-12-31 06:52:20|2012.48|1992.48|2012.7|1992.7|2012.79|1992.79|2012.47|1992.47|21
1640933550000|2021-12-31 06:52:30|2012.48|1992.48|2012.3|1992.3|2012.48|1992.48|2012.12|1992.12|18
1640933560000|2021-12-31 06:52:40|2011.91|1991.91|2012.03|1992.03|2012.08|1992.08|2011.8|1991.8|18
1640933570000|2021-12-31 06:52:50|2012.09|1992.09|2013.59|1993.59|2013.83|1993.83|2012.03|1992.03|33
1640933580000|2021-12-31 06:53:00|2013.5|1993.5|2013.76|1993.76|2013.76|1993.76|2013.49|1993.49|13
1640933590000|2021-12-31 06:53:10|2013.73|1993.73|2013.78|1993.78|2013.8|1993.8|2013.72|1993.72|10
1640933600000|2021-12-31 06:53:20|2013.69|1993.69|2014.31|1994.31|2014.35|1994.35|2013.62|1993.62|15
1640933610000|2021-12-31 06:53:30|2014.32|1994.32|2013.47|1993.47|2014.34|1994.34|2013.38|1993.38|17
1640933620000|2021-12-31 06:53:40|2013.61|1993.61|2013.5|1993.5|2013.61|1993.61|2013.5|1993.5|2
1640933640000|2021-12-31 06:54:00|2013.6|1993.6|2013.6|1993.6|2013.6|1993.6|2013.6|1993.6|1
1640933650000|2021-12-31 06:54:10|2013.76|1993.76|2015.33|1995.33|2015.33|1995.33|2013.76|1993.76|25
1640933660000|2021-12-31 06:54:20|2015.31|1995.31|2015.57|1995.57|2015.58|1995.58|2015.3|1995.3|20
1640933670000|2021-12-31 06:54:30|2015.51|1995.51|2016.16|1996.16|2016.16|1996.16|2015.47|1995.47|21
1640933680000|2021-12-31 06:54:40|2016.15|1996.15|2016.23|1996.23|2016.23|1996.23|2015.81|1995.81|14
1640933690000|2021-12-31 06:54:50|2016.21|1996.21|2015.48|1995.48|2016.49|1996.49|2015.48|1995.48|20
1640933700000|2021-12-31 06:55:00|2015.46|1995.46|2015.5|1995.5|2015.68|1995.68|2015.43|1995.43|12
1640933710000|2021-12-31 06:55:10|2015.48|1995.48|2015.5|1995.5|2015.51|1995.51|2014.85|1994.85|15
1640933720000|2021-12-31 06:55:20|2015.51|1995.51|2015.26|1995.26|2015.55|1995.55|2015.2|1995.2|17
1640933730000|2021-12-31 06:55:30|2015.27|1995.27|2014.84|1994.84|2015.27|1995.27|2014.84|1994.84|8
1640933740000|2021-12-31 06:55:40|2014.95|1994.95|2014.79|1994.79|2015.19|1995.19|2014.71|1994.71|15
1640933750000|2021-12-31 06:55:50|2014.77|1994.77|2014.3|1994.3|2014.81|1994.81|2014.28|1994.28|22
1640933760000|2021-12-31 06:56:00|2014.25|1994.25|2013.36|1993.36|2014.25|1994.25|2012.74|1992.74|19
1640933770000|2021-12-31 06:56:10|2013.33|1993.33|2014.6|1994.6|2014.61|1994.61|2013.33|1993.33|25
1640933780000|2021-12-31 06:56:20|2014.56|1994.56|2014.58|1994.58|2014.61|1994.61|2014.46|1994.46|7
1640933790000|2021-12-31 06:56:30|2014.62|1994.62|2013.67|1993.67|2014.62|1994.62|2013.62|1993.62|24
1640933800000|2021-12-31 06:56:40|2013.47|1993.47|2013.5|1993.5|2013.55|1993.55|2013.47|1993.47|6
1640933810000|2021-12-31 06:56:50|2013.6|1993.6|2013.6|1993.6|2013.6|1993.6|2013.6|1993.6|1
1640933820000|2021-12-31 06:57:00|2013.67|1993.67|2011.5|1991.5|2013.67|1993.67|2011.5|1991.5|25
1640933830000|2021-12-31 06:57:10|2011.54|1991.54|2011.49|1991.49|2011.68|1991.68|2011.06|1991.06|22
1640933840000|2021-12-31 06:57:20|2011.56|1991.56|2011.05|1991.05|2011.56|1991.56|2010.85|1990.85|19
1640933850000|2021-12-31 06:57:30|2011.11|1991.11|2012.44|1992.44|2012.44|1992.44|2010.83|1990.83|8
1640933860000|2021-12-31 06:57:40|2012.13|1992.13|2011.86|1991.86|2012.14|1992.14|2011.86|1991.86|25
1640933870000|2021-12-31 06:57:50|2011.82|1991.82|2011.72|1991.72|2011.9|1991.9|2011.72|1991.72|28
1640933880000|2021-12-31 06:58:00|2011.8|1991.8|2011.79|1991.79|2011.87|1991.87|2011.61|1991.61|20
1640933890000|2021-12-31 06:58:10|2011.76|1991.76|2011.52|1991.52|2012.14|1992.14|2011.47|1991.47|27
1640933900000|2021-12-31 06:58:20|2011.32|1991.32|2008.53|1988.53|2011.49|1991.49|2008.36|1988.36|26
1640933910000|2021-12-31 06:58:30|2008.41|1988.41|2008.59|1988.59|2008.79|1988.79|2008.11|1988.11|21
1640933920000|2021-12-31 06:58:40|2008.58|1988.58|2008.83|1988.83|2008.94|1988.94|2008.57|1988.57|18
1640933930000|2021-12-31 06:58:50|2008.78|1988.78|2008.84|1988.84|2008.84|1988.84|2008.73|1988.73|11
1640933940000|2021-12-31 06:59:00|2008.85|1988.85|2008.57|1988.57|2008.85|1988.85|2008.57|1988.57|23
1640933950000|2021-12-31 06:59:10|2008.56|1988.56|2008.31|1988.31|2008.56|1988.56|2007.81|1987.81|16
1640933960000|2021-12-31 06:59:20|2008.06|1988.06|2008.56|1988.56|2008.58|1988.58|2007.87|1987.87|20
1640933970000|2021-12-31 06:59:30|2008.57|1988.57|2008.6|1988.6|2008.63|1988.63|2008.55|1988.55|14
1640933980000|2021-12-31 06:59:40|2008.61|1988.61|2007.91|1987.91|2008.61|1988.61|2007.87|1987.87|17
1640933990000|2021-12-31 06:59:50|2007.93|1987.93|2008.43|1988.43|2008.48|1988.48|2007.87|1987.87|23
1640934000000|2021-12-31 07:00:00|2008.41|1988.41|2010.75|1990.75|2010.77|1990.77|2008.34|1988.34|28
1640934010000|2021-12-31 07:00:10|2010.88|1990.88|2010.03|1990.03|2011.13|1991.13|2010.01|1990.01|21
1640934020000|2021-12-31 07:00:20|2010.02|1990.02|2010.42|1990.42|2010.53|1990.53|2009.58|1989.58|18
1640934030000|2021-12-31 07:00:30|2010.41|1990.41|2010.59|1990.59|2010.6|1990.6|2010.41|1990.41|20
1640934040000|2021-12-31 07:00:40|2010.57|1990.57|2010.63|1990.63|2010.63|1990.63|2010.52|1990.52|15
1640934050000|2021-12-31 07:00:50|2010.68|1990.68|2011.34|1991.34|2011.41|1991.41|2010.68|1990.68|23
1640934060000|2021-12-31 07:01:00|2011.01|1991.01|2011.44|1991.44|2011.44|1991.44|2011.01|1991.01|13
1640934070000|2021-12-31 07:01:10|2011.46|1991.46|2011.43|1991.43|2011.46|1991.46|2011.25|1991.25|16
1640934080000|2021-12-31 07:01:20|2011.45|1991.45|2011.56|1991.56|2012.24|1992.24|2011.33|1991.33|19
1640934090000|2021-12-31 07:01:30|2011.6|1991.6|2011.1|1991.1|2012.05|1992.05|2011.1|1991.1|21
1640934100000|2021-12-31 07:01:40|2011.12|1991.12|2011.42|1991.42|2011.5|1991.5|2011.12|1991.12|16
1640934110000|2021-12-31 07:01:50|2011.43|1991.43|2011.45|1991.45|2011.52|1991.52|2011.42|1991.42|11
1640934120000|2021-12-31 07:02:00|2011.46|1991.46|2011.58|1991.58|2011.6|1991.6|2011.46|1991.46|21
1640934130000|2021-12-31 07:02:10|2011.53|1991.53|2012.24|1992.24|2012.24|1992.24|2011.53|1991.53|16
1640934140000|2021-12-31 07:02:20|2012.1|1992.1|2011.83|1991.83|2012.1|1992.1|2011.8|1991.8|27
1640934150000|2021-12-31 07:02:30|2011.84|1991.84|2012.38|1992.38|2012.39|1992.39|2011.67|1991.67|24
1640934160000|2021-12-31 07:02:40|2012.35|1992.35|2011.89|1991.89|2012.51|1992.51|2011.87|1991.87|25
1640934170000|2021-12-31 07:02:50|2011.87|1991.87|2012.07|1992.07|2012.07|1992.07|2011.74|1991.74|15
1640934180000|2021-12-31 07:03:00|2012.04|1992.04|2010.81|1990.81|2012.05|1992.05|2010.7|1990.7|26
1640934190000|2021-12-31 07:03:10|2011.03|1991.03|2010.67|1990.67|2011.06|1991.06|2010.67|1990.67|22
1640934200000|2021-12-31 07:03:20|2010.72|1990.72|2011.56|1991.56|2011.56|1991.56|2010.67|1990.67|25
1640934210000|2021-12-31 07:03:30|2011.54|1991.54|2011.74|1991.74|2011.77|1991.77|2011.53|1991.53|20
1640934220000|2021-12-31 07:03:40|2011.77|1991.77|2011.78|1991.78|2011.96|1991.96|2011.55|1991.55|22
1640934230000|2021-12-31 07:03:50|2011.88|1991.88|2011.96|1991.96|2012.15|1992.15|2011.58|1991.58|24
1640934240000|2021-12-31 07:04:00|2011.97|1991.97|2012.42|1992.42|2012.42|1992.42|2011.86|1991.86|27
1640934250000|2021-12-31 07:04:10|2012.53|1992.53|2012.77|1992.77|2012.77|1992.77|2012.53|1992.53|23
1640934260000|2021-12-31 07:04:20|2012.85|1992.85|2012.72|1992.72|2012.85|1992.85|2012.57|1992.57|21
1640934270000|2021-12-31 07:04:30|2012.73|1992.73|2012.69|1992.69|2012.73|1992.73|2012.69|1992.69|12
1640934280000|2021-12-31 07:04:40|2012.71|1992.71|2012.65|1992.65|2012.79|1992.79|2012.53|1992.53|23
1640934290000|2021-12-31 07:04:50|2012.57|1992.57|2012.68|1992.68|2012.68|1992.68|2012.57|1992.57|24
1640934300000|2021-12-31 07:05:00|2012.66|1992.66|2012.73|1992.73|2012.75|1992.75|2012.64|1992.64|25
1640934310000|2021-12-31 07:05:10|2012.74|1992.74|2012.56|1992.56|2012.89|1992.89|2012.44|1992.44|33
1640934320000|2021-12-31 07:05:20|2012.6|1992.6|2013.5|1993.5|2013.5|1993.5|2012.56|1992.56|25
1640934330000|2021-12-31 07:05:30|2013.48|1993.48|2012.71|1992.71|2013.5|1993.5|2012.65|1992.65|13
1640934340000|2021-12-31 07:05:40|2012.66|1992.66|2012.66|1992.66|2012.99|1992.99|2012.65|1992.65|25
1640934350000|2021-12-31 07:05:50|2012.65|1992.65|2011.72|1991.72|2012.71|1992.71|2011.69|1991.69|20
1640934360000|2021-12-31 07:06:00|2011.77|1991.77|2012.4|1992.4|2012.53|1992.53|2011.71|1991.71|24
1640934370000|2021-12-31 07:06:10|2012.36|1992.36|2012.43|1992.43|2012.57|1992.57|2012.36|1992.36|17
1640934380000|2021-12-31 07:06:20|2012.45|1992.45|2012.47|1992.47|2012.49|1992.49|2012.37|1992.37|27
1640934390000|2021-12-31 07:06:30|2012.43|1992.43|2011.8|1991.8|2012.43|1992.43|2011.7|1991.7|25
1640934400000|2021-12-31 07:06:40|2011.78|1991.78|2011.58|1991.58|2011.81|1991.81|2011.47|1991.47|20
1640934410000|2021-12-31 07:06:50|2011.55|1991.55|2011.41|1991.41|2011.56|1991.56|2011.41|1991.41|18
1640934420000|2021-12-31 07:07:00|2011.46|1991.46|2011.44|1991.44|2011.46|1991.46|2011.38|1991.38|19
1640934430000|2021-12-31 07:07:10|2011.45|1991.45|2011.43|1991.43|2011.45|1991.45|2011.4|1991.4|15
1640934440000|2021-12-31 07:07:20|2011.6|1991.6|2011.47|1991.47|2011.68|1991.68|2011.43|1991.43|19
1640934450000|2021-12-31 07:07:30|2011.45|1991.45|2011.35|1991.35|2011.5|1991.5|2011.34|1991.34|22
1640934460000|2021-12-31 07:07:40|2011.38|1991.38|2010.01|1990.01|2011.38|1991.38|2009.95|1989.95|15
1640934470000|2021-12-31 07:07:50|2009.94|1989.94|2009.6|1989.6|2010.04|1990.04|2009.58|1989.58|24
1640934480000|2021-12-31 07:08:00|2009.59|1989.59|2009.34|1989.34|2009.7|1989.7|2009.24|1989.24|20
1640934490000|2021-12-31 07:08:10|2009.49|1989.49|2007.9|1987.9|2009.49|1989.49|2007.84|1987.84|25
1640934500000|2021-12-31 07:08:20|2008.06|1988.06|2007.74|1987.74|2008.06|1988.06|2007.72|1987.72|30
1640934510000|2021-12-31 07:08:30|2007.83|1987.83|2008.43|1988.43|2008.61|1988.61|2007.71|1987.71|32
1640934520000|2021-12-31 07:08:40|2008.48|1988.48|2008.58|1988.58|2008.64|1988.64|2008.35|1988.35|25
1640934530000|2021-12-31 07:08:50|2008.69|1988.69|2008.99|1988.99|2009|1989|2008.46|1988.46|26
1640934540000|2021-12-31 07:09:00|2008.98|1988.98|2008.64|1988.64|2008.98|1988.98|2008.64|1988.64|24
1640934550000|2021-12-31 07:09:10|2008.68|1988.68|2008.73|1988.73|2008.82|1988.82|2008.42|1988.42|19
1640934560000|2021-12-31 07:09:20|2008.28|1988.28|2007.89|1987.89|2008.58|1988.58|2007.63|1987.63|28
1640934570000|2021-12-31 07:09:30|2007.78|1987.78|2007.59|1987.59|2008.04|1988.04|2007.55|1987.55|27
1640934580000|2021-12-31 07:09:40|2007.57|1987.57|2008.38|1988.38|2008.41|1988.41|2007.41|1987.41|24
1640934590000|2021-12-31 07:09:50|2008.47|1988.47|2008.49|1988.49|2008.58|1988.58|2008.41|1988.41|15
1640934600000|2021-12-31 07:10:00|2008.58|1988.58|2008.52|1988.52|2008.58|1988.58|2008.52|1988.52|8
1640934610000|2021-12-31 07:10:10|2008.53|1988.53|2007.69|1987.69|2008.57|1988.57|2007.67|1987.67|24
1640934620000|2021-12-31 07:10:20|2007.67|1987.67|2007.5|1987.5|2007.72|1987.72|2007.5|1987.5|16
1640934630000|2021-12-31 07:10:30|2007.7|1987.7|2007.55|1987.55|2007.74|1987.74|2007.5|1987.5|9
1640934640000|2021-12-31 07:10:40|2007.62|1987.62|2007.62|1987.62|2007.63|1987.63|2007.58|1987.58|10
1640934650000|2021-12-31 07:10:50|2007.75|1987.75|2006.33|1986.33|2007.79|1987.79|2006.33|1986.33|24
1640934660000|2021-12-31 07:11:00|2006.39|1986.39|2005.49|1985.49|2006.39|1986.39|2005.29|1985.29|26
1640934670000|2021-12-31 07:11:10|2005.47|1985.47|2006.39|1986.39|2006.39|1986.39|2005.44|1985.44|30
1640934680000|2021-12-31 07:11:20|2006.38|1986.38|2006.32|1986.32|2006.38|1986.38|2006.2|1986.2|26
1640934690000|2021-12-31 07:11:30|2006.29|1986.29|2005.71|1985.71|2006.35|1986.35|2005.7|1985.7|21
1640934700000|2021-12-31 07:11:40|2005.72|1985.72|2005.54|1985.54|2005.72|1985.72|2005.54|1985.54|15
1640934710000|2021-12-31 07:11:50|2005.52|1985.52|2004.67|1984.67|2005.52|1985.52|2004.67|1984.67|18
1640934720000|2021-12-31 07:12:00|2004.56|1984.56|2004.41|1984.41|2004.57|1984.57|2004.41|1984.41|5
1640934730000|2021-12-31 07:12:10|2004.42|1984.42|2004.43|1984.43|2004.54|1984.54|2004.41|1984.41|5
1640934740000|2021-12-31 07:12:20|2004.54|1984.54|2004.41|1984.41|2004.54|1984.54|2004.38|1984.38|8
1640934750000|2021-12-31 07:12:30|2004.47|1984.47|2004.74|1984.74|2004.94|1984.94|2004.41|1984.41|11
1640934760000|2021-12-31 07:12:40|2004.69|1984.69|2002.7|1982.7|2004.69|1984.69|2002.04|1982.04|24
1640934770000|2021-12-31 07:12:50|2002.98|1982.98|2002.77|1982.77|2003.28|1983.28|2002.6|1982.6|25
1640934780000|2021-12-31 07:13:00|2002.64|1982.64|2000.99|1980.99|2002.92|1982.92|2000.99|1980.99|33
1640934790000|2021-12-31 07:13:10|2001.36|1981.36|2001.55|1981.55|2001.82|1981.82|2000.71|1980.71|36
1640934800000|2021-12-31 07:13:20|2001.43|1981.43|2001.32|1981.32|2001.54|1981.54|2001.19|1981.19|26
1640934810000|2021-12-31 07:13:30|2001.37|1981.37|2001.11|1981.11|2001.37|1981.37|2001.09|1981.09|20
1640934820000|2021-12-31 07:13:40|2001.12|1981.12|2000.97|1980.97|2001.13|1981.13|2000.97|1980.97|14
1640934830000|2021-12-31 07:13:50|2000.96|1980.96|2000.57|1980.57|2000.96|1980.96|2000.57|1980.57|9
1640934840000|2021-12-31 07:14:00|2000.62|1980.62|2001.01|1981.01|2001.01|1981.01|2000.53|1980.53|18
1640934850000|2021-12-31 07:14:10|2000.79|1980.79|2000.89|1980.89|2000.98|1980.98|2000.65|1980.65|18
1640934860000|2021-12-31 07:14:20|2000.86|1980.86|1998.83|1978.83|2000.86|1980.86|1998.71|1978.71|29
1640934870000|2021-12-31 07:14:30|1998.82|1978.82|1998.98|1978.98|1999.06|1979.06|1998.45|1978.45|33
1640934880000|2021-12-31 07:14:40|1998.86|1978.86|1998.5|1978.5|1998.98|1978.98|1998.41|1978.41|33
1640934890000|2021-12-31 07:14:50|1998.49|1978.49|1998.58|1978.58|1998.59|1978.59|1998.33|1978.33|24
1640934900000|2021-12-31 07:15:00|1998.57|1978.57|1998.21|1978.21|1998.65|1978.65|1998.21|1978.21|26
1640934910000|2021-12-31 07:15:10|1998.31|1978.31|1997.88|1977.88|1998.83|1978.83|1997.88|1977.88|34
1640934920000|2021-12-31 07:15:20|1997.81|1977.81|1999.54|1979.54|1999.62|1979.62|1997.76|1977.76|33
1640934930000|2021-12-31 07:15:30|1999.51|1979.51|1999.74|1979.74|1999.78|1979.78|1999.49|1979.49|20
1640934940000|2021-12-31 07:15:40|1999.77|1979.77|2000.44|1980.44|2000.46|1980.46|1999.74|1979.74|13
1640934950000|2021-12-31 07:15:50|2000.46|1980.46|1999.38|1979.38|2000.48|1980.48|1999.38|1979.38|21
1640934960000|2021-12-31 07:16:00|1999.37|1979.37|1998.41|1978.41|1999.37|1979.37|1998.41|1978.41|23
1640934970000|2021-12-31 07:16:10|1998.42|1978.42|1998.49|1978.49|1998.51|1978.51|1998.41|1978.41|12
1640934980000|2021-12-31 07:16:20|1998.48|1978.48|1998.47|1978.47|1998.65|1978.65|1998.41|1978.41|16
1640934990000|2021-12-31 07:16:30|1998.86|1978.86|1999.43|1979.43|1999.46|1979.46|1998.86|1978.86|23
1640935000000|2021-12-31 07:16:40|1999.47|1979.47|1999.48|1979.48|1999.54|1979.54|1999.44|1979.44|13
1640935010000|2021-12-31 07:16:50|1999.62|1979.62|2000.35|1980.35|2000.39|1980.39|1999.62|1979.62|12
1640935020000|2021-12-31 07:17:00|2000.66|1980.66|2002.29|1982.29|2002.32|1982.32|2000.5|1980.5|24
1640935030000|2021-12-31 07:17:10|2002.23|1982.23|2002.64|1982.64|2002.64|1982.64|2002.23|1982.23|12
1640935040000|2021-12-31 07:17:20|2002.63|1982.63|2001.92|1981.92|2002.63|1982.63|2001.84|1981.84|17
1640935050000|2021-12-31 07:17:30|2001.87|1981.87|2000.7|1980.7|2001.87|1981.87|2000.69|1980.69|12
1640935060000|2021-12-31 07:17:40|2001.03|1981.03|2001.03|1981.03|2001.41|1981.41|2000.66|1980.66|10
1640935070000|2021-12-31 07:17:50|2001.12|1981.12|2001.7|1981.7|2001.7|1981.7|2001.12|1981.12|9
1640935080000|2021-12-31 07:18:00|2001.68|1981.68|2001|1981|2001.72|1981.72|2001|1981|15
1640935090000|2021-12-31 07:18:10|2000.98|1980.98|1998.55|1978.55|2000.98|1980.98|1998.55|1978.55|16
1640935100000|2021-12-31 07:18:20|1998.47|1978.47|1998.13|1978.13|1998.74|1978.74|1998.13|1978.13|27
1640935110000|2021-12-31 07:18:30|1998.14|1978.14|1999.39|1979.39|1999.43|1979.43|1997.97|1977.97|30
1640935120000|2021-12-31 07:18:40|1999.31|1979.31|1999.47|1979.47|1999.54|1979.54|1999.31|1979.31|21
1640935130000|2021-12-31 07:18:50|1999.53|1979.53|1999.5|1979.5|1999.61|1979.61|1999.47|1979.47|17
1640935140000|2021-12-31 07:19:00|1999.49|1979.49|1999.39|1979.39|1999.66|1979.66|1999.39|1979.39|17
1640935150000|2021-12-31 07:19:10|1999.4|1979.4|1998.32|1978.32|1999.4|1979.4|1998.04|1978.04|21
1640935160000|2021-12-31 07:19:20|1998.19|1978.19|1998.16|1978.16|1998.37|1978.37|1997.85|1977.85|17
1640935170000|2021-12-31 07:19:30|1997.83|1977.83|1997.89|1977.89|1998.1|1978.1|1997.76|1977.76|19
1640935180000|2021-12-31 07:19:40|1997.9|1977.9|1997.97|1977.97|1997.97|1977.97|1997.87|1977.87|7
1640935190000|2021-12-31 07:19:50|1998.05|1978.05|1998.38|1978.38|1998.55|1978.55|1997.72|1977.72|14
1640935200000|2021-12-31 07:20:00|1998.56|1978.56|1999.2|1979.2|1999.35|1979.35|1998.41|1978.41|19
1640935210000|2021-12-31 07:20:10|1999.21|1979.21|1998.56|1978.56|1999.32|1979.32|1998.56|1978.56|14
1640935220000|2021-12-31 07:20:20|1998.59|1978.59|1998.68|1978.68|1998.68|1978.68|1998.59|1978.59|5
1640935230000|2021-12-31 07:20:30|1998.62|1978.62|1998.62|1978.62|1998.69|1978.69|1998.62|1978.62|5
1640935240000|2021-12-31 07:20:40|1998.58|1978.58|1999.96|1979.96|2000.52|1980.52|1998.58|1978.58|20
1640935250000|2021-12-31 07:20:50|2000.16|1980.16|1998.99|1978.99|2000.16|1980.16|1998.99|1978.99|30
1640935260000|2021-12-31 07:21:00|1998.97|1978.97|1999.5|1979.5|1999.6|1979.6|1998.89|1978.89|26
1640935270000|2021-12-31 07:21:10|1999.49|1979.49|1999.33|1979.33|1999.52|1979.52|1999.31|1979.31|16
1640935280000|2021-12-31 07:21:20|1999.32|1979.32|1999.2|1979.2|1999.34|1979.34|1999.2|1979.2|11
1640935290000|2021-12-31 07:21:30|1999.36|1979.36|1999.06|1979.06|1999.36|1979.36|1998.92|1978.92|11
1640935300000|2021-12-31 07:21:40|1998.97|1978.97|1998.51|1978.51|1999.11|1979.11|1998.43|1978.43|17
1640935310000|2021-12-31 07:21:50|1998.47|1978.47|1996.16|1976.16|1998.48|1978.48|1996.13|1976.13|18
1640935320000|2021-12-31 07:22:00|1996.12|1976.12|1994.73|1974.73|1996.19|1976.19|1994.18|1974.18|34
1640935330000|2021-12-31 07:22:10|1994.62|1974.62|1994.92|1974.92|1995.66|1975.66|1994.62|1974.62|33
1640935340000|2021-12-31 07:22:20|1994.91|1974.91|1993.66|1973.66|1995.07|1975.07|1992.21|1972.21|32
1640935350000|2021-12-31 07:22:30|1993.77|1973.77|1994.66|1974.66|1994.81|1974.81|1993.77|1973.77|22
1640935360000|2021-12-31 07:22:40|1994.73|1974.73|1995.68|1975.68|1995.74|1975.74|1994.56|1974.56|17
1640935370000|2021-12-31 07:22:50|1995.69|1975.69|1994.98|1974.98|1995.69|1975.69|1994.93|1974.93|23
1640935380000|2021-12-31 07:23:00|1994.96|1974.96|1996.31|1976.31|1996.31|1976.31|1994.77|1974.77|22
1640935390000|2021-12-31 07:23:10|1996.29|1976.29|1997.73|1977.73|1997.76|1977.76|1996.29|1976.29|23
1640935400000|2021-12-31 07:23:20|1997.72|1977.72|1998.43|1978.43|1998.48|1978.48|1997.66|1977.66|26
1640935410000|2021-12-31 07:23:30|1998.41|1978.41|1997.19|1977.19|1998.41|1978.41|1997.09|1977.09|34
1640935420000|2021-12-31 07:23:40|1997.42|1977.42|1997.59|1977.59|1998.03|1978.03|1997.42|1977.42|25
1640935430000|2021-12-31 07:23:50|1997.56|1977.56|1996.59|1976.59|1997.7|1977.7|1996.59|1976.59|32
1640935440000|2021-12-31 07:24:00|1996.66|1976.66|1997.37|1977.37|1997.62|1977.62|1996.59|1976.59|28
1640935450000|2021-12-31 07:24:10|1997.36|1977.36|1997.49|1977.49|1997.55|1977.55|1997.35|1977.35|25
1640935460000|2021-12-31 07:24:20|1997.48|1977.48|1997.52|1977.52|1997.52|1977.52|1997.38|1977.38|25
1640935470000|2021-12-31 07:24:30|1997.5|1977.5|1998.37|1978.37|1998.38|1978.38|1997.32|1977.32|30
1640935480000|2021-12-31 07:24:40|1998.33|1978.33|1997.47|1977.47|1998.45|1978.45|1997.37|1977.37|30
1640935490000|2021-12-31 07:24:50|1997.41|1977.41|1996.53|1976.53|1997.49|1977.49|1996.4|1976.4|14
1640935500000|2021-12-31 07:25:00|1996.54|1976.54|1995.79|1975.79|1996.57|1976.57|1995.66|1975.66|13
1640935510000|2021-12-31 07:25:10|1995.81|1975.81|1996.38|1976.38|1996.61|1976.61|1995.81|1975.81|22
1640935520000|2021-12-31 07:25:20|1996.46|1976.46|1997.07|1977.07|1997.27|1977.27|1996.46|1976.46|20
1640935530000|2021-12-31 07:25:30|1997.05|1977.05|1997.23|1977.23|1997.34|1977.34|1997|1977|23
1640935540000|2021-12-31 07:25:40|1997.22|1977.22|1997.32|1977.32|1997.32|1977.32|1997.14|1977.14|16
1640935550000|2021-12-31 07:25:50|1997.42|1977.42|1997.23|1977.23|1997.42|1977.42|1997.23|1977.23|11
1640935560000|2021-12-31 07:26:00|1997.31|1977.31|1997.4|1977.4|1997.42|1977.42|1997.28|1977.28|22
1640935570000|2021-12-31 07:26:10|1997.53|1977.53|1994.77|1974.77|1997.56|1977.56|1994.6|1974.6|30
1640935580000|2021-12-31 07:26:20|1994.78|1974.78|1994.21|1974.21|1994.78|1974.78|1994.15|1974.15|13
1640935590000|2021-12-31 07:26:30|1994.42|1974.42|1994.44|1974.44|1994.62|1974.62|1993.53|1973.53|16
1640935600000|2021-12-31 07:26:40|1994.43|1974.43|1994.55|1974.55|1994.59|1974.59|1994.43|1974.43|9
1640935610000|2021-12-31 07:26:50|1994.54|1974.54|1993.77|1973.77|1994.62|1974.62|1993.77|1973.77|9
1640935620000|2021-12-31 07:27:00|1994.02|1974.02|1993.77|1973.77|1994.15|1974.15|1993.74|1973.74|7
1640935630000|2021-12-31 07:27:10|1993.74|1973.74|1993.61|1973.61|1993.74|1973.74|1993.02|1973.02|19
1640935640000|2021-12-31 07:27:20|1993.59|1973.59|1993.59|1973.59|1993.61|1973.61|1993.42|1973.42|16
1640935650000|2021-12-31 07:27:30|1993.56|1973.56|1993.57|1973.57|1993.59|1973.59|1993.08|1973.08|21
1640935660000|2021-12-31 07:27:40|1993.49|1973.49|1993.04|1973.04|1993.49|1973.49|1993.02|1973.02|17
1640935670000|2021-12-31 07:27:50|1993.03|1973.03|1993.86|1973.86|1993.9|1973.9|1992.82|1972.82|19
1640935680000|2021-12-31 07:28:00|1993.85|1973.85|1993.87|1973.87|1993.94|1973.94|1993.82|1973.82|22
1640935690000|2021-12-31 07:28:10|1993.94|1973.94|1995.66|1975.66|1995.77|1975.77|1993.94|1973.94|30
1640935700000|2021-12-31 07:28:20|1995.65|1975.65|1993.78|1973.78|1995.65|1975.65|1993.72|1973.72|32
1640935710000|2021-12-31 07:28:30|1993.76|1973.76|1993.88|1973.88|1993.88|1973.88|1993.39|1973.39|30
1640935720000|2021-12-31 07:28:40|1993.68|1973.68|1993.65|1973.65|1993.72|1973.72|1993.65|1973.65|7
1640935730000|2021-12-31 07:28:50|1993.64|1973.64|1992.88|1972.88|1993.68|1973.68|1992.71|1972.71|18
1640935740000|2021-12-31 07:29:00|1992.9|1972.9|1992.62|1972.62|1992.93|1972.93|1992.56|1972.56|15
1640935750000|2021-12-31 07:29:10|1992.71|1972.71|1992.79|1972.79|1992.79|1972.79|1992.68|1972.68|9
1640935760000|2021-12-31 07:29:20|1992.68|1972.68|1992.66|1972.66|1992.82|1972.82|1992.65|1972.65|13
1640935770000|2021-12-31 07:29:30|1992.74|1972.74|1992.85|1972.85|1993.63|1973.63|1992.64|1972.64|28
1640935780000|2021-12-31 07:29:40|1992.82|1972.82|1991.95|1971.95|1992.82|1972.82|1991.95|1971.95|14
1640935790000|2021-12-31 07:29:50|1991.92|1971.92|1988.42|1968.42|1992.01|1972.01|1988.42|1968.42|28
1640935800000|2021-12-31 07:30:00|1988.37|1968.37|1989.43|1969.43|1989.43|1969.43|1988.37|1968.37|33
1640935810000|2021-12-31 07:30:10|1989.31|1969.31|1990.78|1970.78|1991.48|1971.48|1989.31|1969.31|25
1640935820000|2021-12-31 07:30:20|1991.26|1971.26|1991.4|1971.4|1992.04|1972.04|1991|1971|27
1640935830000|2021-12-31 07:30:30|1991.29|1971.29|1991.35|1971.35|1991.4|1971.4|1990.5|1970.5|20
1640935840000|2021-12-31 07:30:40|1991.4|1971.4|1993.73|1973.73|1993.89|1973.89|1991.24|1971.24|30
1640935850000|2021-12-31 07:30:50|1993.75|1973.75|1993.55|1973.55|1994.51|1974.51|1993.13|1973.13|29
1640935860000|2021-12-31 07:31:00|1993.46|1973.46|1993.65|1973.65|1993.74|1973.74|1993.41|1973.41|17
1640935870000|2021-12-31 07:31:10|1993.49|1973.49|1993.58|1973.58|1994.46|1974.46|1993.45|1973.45|33
1640935880000|2021-12-31 07:31:20|1993.54|1973.54|1994.27|1974.27|1994.27|1974.27|1993.5|1973.5|22
1640935890000|2021-12-31 07:31:30|1994.12|1974.12|1994.09|1974.09|1994.33|1974.33|1993.8|1973.8|21
1640935900000|2021-12-31 07:31:40|1994.07|1974.07|1992.72|1972.72|1994.07|1974.07|1992.68|1972.68|28
1640935910000|2021-12-31 07:31:50|1992.76|1972.76|1992.54|1972.54|1992.8|1972.8|1992.48|1972.48|30
1640935920000|2021-12-31 07:32:00|1992.56|1972.56|1993.02|1973.02|1993.02|1973.02|1992.31|1972.31|28
1640935930000|2021-12-31 07:32:10|1992.94|1972.94|1993.41|1973.41|1993.61|1973.61|1992.94|1972.94|27
1640935940000|2021-12-31 07:32:20|1993.4|1973.4|1993.28|1973.28|1993.4|1973.4|1992.93|1972.93|24
1640935950000|2021-12-31 07:32:30|1993.26|1973.26|1993.44|1973.44|1993.44|1973.44|1993.26|1973.26|10
1640935960000|2021-12-31 07:32:40|1993.39|1973.39|1993.36|1973.36|1993.4|1973.4|1992.83|1972.83|20
1640935970000|2021-12-31 07:32:50|1993.37|1973.37|1993.57|1973.57|1993.57|1973.57|1993.36|1973.36|12
1640935980000|2021-12-31 07:33:00|1993.54|1973.54|1991.53|1971.53|1993.54|1973.54|1991.17|1971.17|26
1640935990000|2021-12-31 07:33:10|1991.54|1971.54|1991.71|1971.71|1991.72|1971.72|1991.52|1971.52|14
1640936000000|2021-12-31 07:33:20|1991.83|1971.83|1991.63|1971.63|1992.45|1972.45|1991.53|1971.53|23
1640936010000|2021-12-31 07:33:30|1991.74|1971.74|1991.62|1971.62|1992.46|1972.46|1991.54|1971.54|25
1640936020000|2021-12-31 07:33:40|1991.66|1971.66|1992.19|1972.19|1992.49|1972.49|1991.5|1971.5|22
1640936030000|2021-12-31 07:33:50|1992.14|1972.14|1991.78|1971.78|1992.37|1972.37|1991.78|1971.78|16
1640936040000|2021-12-31 07:34:00|1991.79|1971.79|1991.45|1971.45|1991.79|1971.79|1991.41|1971.41|12
1640936050000|2021-12-31 07:34:10|1991.41|1971.41|1988.98|1968.98|1991.48|1971.48|1988.98|1968.98|22
1640936060000|2021-12-31 07:34:20|1988.96|1968.96|1989.58|1969.58|1989.61|1969.61|1988.96|1968.96|16
1640936070000|2021-12-31 07:34:30|1989.56|1969.56|1991.36|1971.36|1991.42|1971.42|1989.51|1969.51|18
1640936080000|2021-12-31 07:34:40|1991.33|1971.33|1989.69|1969.69|1991.33|1971.33|1989.69|1969.69|15
1640936090000|2021-12-31 07:34:50|1989.68|1969.68|1989.63|1969.63|1989.69|1969.69|1989.53|1969.53|15
1640936100000|2021-12-31 07:35:00|1989.61|1969.61|1990.4|1970.4|1990.52|1970.52|1989.55|1969.55|16
1640936110000|2021-12-31 07:35:10|1990.44|1970.44|1989.48|1969.48|1990.44|1970.44|1989.21|1969.21|19
1640936120000|2021-12-31 07:35:20|1989.5|1969.5|1988.36|1968.36|1989.5|1969.5|1988.34|1968.34|17
1640936130000|2021-12-31 07:35:30|1988.34|1968.34|1988.47|1968.47|1988.47|1968.47|1988.29|1968.29|7
1640936140000|2021-12-31 07:35:40|1988.54|1968.54|1987.45|1967.45|1988.58|1968.58|1986.81|1966.81|30
1640936150000|2021-12-31 07:35:50|1987.47|1967.47|1988.34|1968.34|1988.43|1968.43|1987.42|1967.42|21
1640936160000|2021-12-31 07:36:00|1988.32|1968.32|1987.52|1967.52|1988.32|1968.32|1987.52|1967.52|20
1640936170000|2021-12-31 07:36:10|1987.51|1967.51|1987.65|1967.65|1987.87|1967.87|1987.45|1967.45|19
1640936180000|2021-12-31 07:36:20|1987.66|1967.66|1987.02|1967.02|1987.77|1967.77|1987.02|1967.02|15
1640936190000|2021-12-31 07:36:30|1987.09|1967.09|1986.55|1966.55|1987.09|1967.09|1986.52|1966.52|17
1640936200000|2021-12-31 07:36:40|1986.49|1966.49|1986.27|1966.27|1986.49|1966.49|1985.15|1965.15|26
1640936210000|2021-12-31 07:36:50|1986.24|1966.24|1987.35|1967.35|1987.35|1967.35|1986.23|1966.23|24
1640936220000|2021-12-31 07:37:00|1987.34|1967.34|1986.44|1966.44|1987.51|1967.51|1986.44|1966.44|24
1640936230000|2021-12-31 07:37:10|1986.51|1966.51|1986.47|1966.47|1986.59|1966.59|1986.47|1966.47|11
1640936240000|2021-12-31 07:37:20|1986.55|1966.55|1985.99|1965.99|1986.63|1966.63|1985.96|1965.96|14
1640936250000|2021-12-31 07:37:30|1985.8|1965.8|1987.3|1967.3|1987.35|1967.35|1985.8|1965.8|16
1640936260000|2021-12-31 07:37:40|1987.27|1967.27|1987.28|1967.28|1987.28|1967.28|1987.16|1967.16|11
1640936270000|2021-12-31 07:37:50|1987.31|1967.31|1986.85|1966.85|1987.33|1967.33|1986.85|1966.85|8
1640936280000|2021-12-31 07:38:00|1986.88|1966.88|1985.83|1965.83|1986.99|1966.99|1985.83|1965.83|15
1640936290000|2021-12-31 07:38:10|1985.7|1965.7|1985.46|1965.46|1985.7|1965.7|1985.46|1965.46|18
1640936300000|2021-12-31 07:38:20|1985.5|1965.5|1985.2|1965.2|1985.52|1965.52|1985.14|1965.14|11
1640936310000|2021-12-31 07:38:30|1985.22|1965.22|1985.43|1965.43|1985.44|1965.44|1985.22|1965.22|3
1640936320000|2021-12-31 07:38:40|1985.52|1965.52|1985.49|1965.49|1985.52|1965.52|1985.29|1965.29|14
1640936330000|2021-12-31 07:38:50|1985.48|1965.48|1985.07|1965.07|1985.49|1965.49|1985.07|1965.07|5
1640936340000|2021-12-31 07:39:00|1985.05|1965.05|1984.94|1964.94|1985.07|1965.07|1984.92|1964.92|4
1640936350000|2021-12-31 07:39:10|1984.88|1964.88|1984.79|1964.79|1984.88|1964.88|1984.76|1964.76|9
1640936360000|2021-12-31 07:39:20|1984.83|1964.83|1984.66|1964.66|1984.9|1964.9|1984.57|1964.57|20
1640936370000|2021-12-31 07:39:30|1984.57|1964.57|1984.41|1964.41|1985.02|1965.02|1983.62|1963.62|22
1640936380000|2021-12-31 07:39:40|1984.44|1964.44|1986.69|1966.69|1986.71|1966.71|1984.39|1964.39|26
1640936390000|2021-12-31 07:39:50|1986.58|1966.58|1986.76|1966.76|1986.84|1966.84|1986.58|1966.58|8
1640936400000|2021-12-31 07:40:00|1986.8|1966.8|1985.71|1965.71|1986.8|1966.8|1985.32|1965.32|28
1640936410000|2021-12-31 07:40:10|1985.72|1965.72|1986.42|1966.42|1986.43|1966.43|1985.69|1965.69|17
1640936420000|2021-12-31 07:40:20|1986.4|1966.4|1983.86|1963.86|1986.5|1966.5|1983.18|1963.18|28
1640936430000|2021-12-31 07:40:30|1983.84|1963.84|1985.69|1965.69|1986.16|1966.16|1983.73|1963.73|31
1640936440000|2021-12-31 07:40:40|1985.89|1965.89|1986.73|1966.73|1986.83|1966.83|1985.89|1965.89|26
1640936450000|2021-12-31 07:40:50|1986.71|1966.71|1985.65|1965.65|1986.72|1966.72|1985.49|1965.49|23
1640936460000|2021-12-31 07:41:00|1985.56|1965.56|1985.41|1965.41|1985.56|1965.56|1984.69|1964.69|32
1640936470000|2021-12-31 07:41:10|1985.42|1965.42|1984.58|1964.58|1985.43|1965.43|1984.58|1964.58|18
1640936480000|2021-12-31 07:41:20|1984.47|1964.47|1984.86|1964.86|1985|1965|1984.22|1964.22|21
1640936490000|2021-12-31 07:41:30|1984.84|1964.84|1984.52|1964.52|1984.86|1964.86|1984.52|1964.52|15
1640936500000|2021-12-31 07:41:40|1984.49|1964.49|1984.3|1964.3|1984.75|1964.75|1984.23|1964.23|11
1640936510000|2021-12-31 07:41:50|1984.29|1964.29|1982.53|1962.53|1984.29|1964.29|1982.52|1962.52|27
1640936520000|2021-12-31 07:42:00|1982.67|1962.67|1983.54|1963.54|1983.71|1963.71|1981.55|1961.55|34
1640936530000|2021-12-31 07:42:10|1983.9|1963.9|1983.51|1963.51|1984.66|1964.66|1983.49|1963.49|27
1640936540000|2021-12-31 07:42:20|1983.49|1963.49|1981.84|1961.84|1983.49|1963.49|1981.72|1961.72|24
1640936550000|2021-12-31 07:42:30|1981.87|1961.87|1981.54|1961.54|1981.88|1961.88|1981.54|1961.54|21
1640936560000|2021-12-31 07:42:40|1981.61|1961.61|1981.61|1961.61|1981.63|1961.63|1981.48|1961.48|13
1640936570000|2021-12-31 07:42:50|1981.55|1961.55|1981.48|1961.48|1981.55|1961.55|1981.43|1961.43|11
1640936580000|2021-12-31 07:43:00|1981.5|1961.5|1981.48|1961.48|1981.53|1961.53|1981.37|1961.37|17
1640936590000|2021-12-31 07:43:10|1981.5|1961.5|1981.6|1961.6|1981.6|1961.6|1981.48|1961.48|16
1640936600000|2021-12-31 07:43:20|1981.59|1961.59|1982.51|1962.51|1983.16|1963.16|1981.58|1961.58|21
1640936610000|2021-12-31 07:43:30|1982.57|1962.57|1982.51|1962.51|1982.65|1962.65|1981.92|1961.92|17
1640936620000|2021-12-31 07:43:40|1982.48|1962.48|1982.68|1962.68|1982.74|1962.74|1982.44|1962.44|14
1640936630000|2021-12-31 07:43:50|1982.72|1962.72|1983.66|1963.66|1983.7|1963.7|1982.68|1962.68|22
1640936640000|2021-12-31 07:44:00|1983.65|1963.65|1983.49|1963.49|1984.14|1964.14|1983.44|1963.44|21
1640936650000|2021-12-31 07:44:10|1983.48|1963.48|1981.63|1961.63|1983.48|1963.48|1981.56|1961.56|28
1640936660000|2021-12-31 07:44:20|1981.62|1961.62|1981.65|1961.65|1981.68|1961.68|1981.54|1961.54|14
1640936670000|2021-12-31 07:44:30|1981.81|1961.81|1980.95|1960.95|1981.81|1961.81|1980.72|1960.72|22
1640936680000|2021-12-31 07:44:40|1980.96|1960.96|1980.75|1960.75|1981.49|1961.49|1980.3|1960.3|31
1640936690000|2021-12-31 07:44:50|1980.73|1960.73|1979.75|1959.75|1980.73|1960.73|1979.73|1959.73|24
1640936700000|2021-12-31 07:45:00|1979.74|1959.74|1980.55|1960.55|1980.62|1960.62|1979.74|1959.74|11
1640936710000|2021-12-31 07:45:10|1980.66|1960.66|1981.61|1961.61|1982.38|1962.38|1980.55|1960.55|26
1640936720000|2021-12-31 07:45:20|1981.63|1961.63|1981.6|1961.6|1981.68|1961.68|1981.11|1961.11|16
1640936730000|2021-12-31 07:45:30|1981.57|1961.57|1982.94|1962.94|1983.17|1963.17|1981.57|1961.57|15
1640936740000|2021-12-31 07:45:40|1982.85|1962.85|1982.8|1962.8|1983.83|1963.83|1982.8|1962.8|29
1640936750000|2021-12-31 07:45:50|1982.88|1962.88|1982.89|1962.89|1983.02|1963.02|1982.55|1962.55|13
1640936760000|2021-12-31 07:46:00|1983.12|1963.12|1983.55|1963.55|1983.59|1963.59|1983.11|1963.11|20
1640936770000|2021-12-31 07:46:10|1983.6|1963.6|1983.49|1963.49|1983.86|1963.86|1983.44|1963.44|21
1640936780000|2021-12-31 07:46:20|1983.51|1963.51|1983.96|1963.96|1984.08|1964.08|1983.23|1963.23|30
1640936790000|2021-12-31 07:46:30|1983.66|1963.66|1982.69|1962.69|1983.66|1963.66|1982.65|1962.65|28
1640936800000|2021-12-31 07:46:40|1982.89|1962.89|1983.59|1963.59|1983.59|1963.59|1982.89|1962.89|13
1640936810000|2021-12-31 07:46:50|1983.57|1963.57|1983.34|1963.34|1983.57|1963.57|1983.24|1963.24|11
1640936820000|2021-12-31 07:47:00|1983.32|1963.32|1983.39|1963.39|1983.39|1963.39|1982.67|1962.67|19
1640936830000|2021-12-31 07:47:10|1983.35|1963.35|1985.01|1965.01|1985.09|1965.09|1983.35|1963.35|23
1640936840000|2021-12-31 07:47:20|1985.03|1965.03|1985.41|1965.41|1985.43|1965.43|1984.79|1964.79|21
1640936850000|2021-12-31 07:47:30|1985.48|1965.48|1984.64|1964.64|1985.48|1965.48|1984.53|1964.53|21
1640936860000|2021-12-31 07:47:40|1984.61|1964.61|1984.54|1964.54|1984.62|1964.62|1984.53|1964.53|6
1640936870000|2021-12-31 07:47:50|1984.56|1964.56|1984.57|1964.57|1984.6|1964.6|1984.53|1964.53|11
1640936880000|2021-12-31 07:48:00|1984.6|1964.6|1984.47|1964.47|1984.69|1964.69|1984.47|1964.47|8
1640936890000|2021-12-31 07:48:10|1984.6|1964.6|1984.65|1964.65|1984.83|1964.83|1984.52|1964.52|13
1640936900000|2021-12-31 07:48:20|1984.49|1964.49|1983.43|1963.43|1984.49|1964.49|1983.03|1963.03|22
1640936910000|2021-12-31 07:48:30|1983.41|1963.41|1983.36|1963.36|1983.41|1963.41|1982.73|1962.73|12
1640936920000|2021-12-31 07:48:40|1983.38|1963.38|1983.37|1963.37|1983.38|1963.38|1983.08|1963.08|9
1640936930000|2021-12-31 07:48:50|1983.44|1963.44|1982.27|1962.27|1983.66|1963.66|1982.18|1962.18|23
1640936940000|2021-12-31 07:49:00|1982.39|1962.39|1981.66|1961.66|1982.76|1962.76|1981.26|1961.26|20
1640936950000|2021-12-31 07:49:10|1981.68|1961.68|1981.97|1961.97|1982.44|1962.44|1981.5|1961.5|27
1640936960000|2021-12-31 07:49:20|1982.05|1962.05|1983.49|1963.49|1983.51|1963.51|1982.05|1962.05|24
1640936970000|2021-12-31 07:49:30|1983.51|1963.51|1983.2|1963.2|1983.51|1963.51|1982.87|1962.87|18
1640936980000|2021-12-31 07:49:40|1983.24|1963.24|1983.36|1963.36|1983.37|1963.37|1983.24|1963.24|7
1640936990000|2021-12-31 07:49:50|1983.34|1963.34|1983.37|1963.37|1983.38|1963.38|1983.34|1963.34|4
1640937000000|2021-12-31 07:50:00|1983.4|1963.4|1983.24|1963.24|1983.51|1963.51|1982.92|1962.92|12
1640937010000|2021-12-31 07:50:10|1983.25|1963.25|1983.24|1963.24|1983.27|1963.27|1983.17|1963.17|16
1640937020000|2021-12-31 07:50:20|1983.23|1963.23|1982.26|1962.26|1983.23|1963.23|1982.26|1962.26|22
1640937030000|2021-12-31 07:50:30|1982.25|1962.25|1982.53|1962.53|1982.63|1962.63|1982.16|1962.16|19
1640937040000|2021-12-31 07:50:40|1982.51|1962.51|1982.12|1962.12|1982.52|1962.52|1982.02|1962.02|17
1640937050000|2021-12-31 07:50:50|1982.09|1962.09|1981.81|1961.81|1982.09|1962.09|1981.72|1961.72|26
1640937060000|2021-12-31 07:51:00|1981.79|1961.79|1983.02|1963.02|1983.02|1963.02|1981.79|1961.79|18
1640937070000|2021-12-31 07:51:10|1983.01|1963.01|1983.88|1963.88|1984.33|1964.33|1982.85|1962.85|29
1640937080000|2021-12-31 07:51:20|1983.86|1963.86|1984.34|1964.34|1984.34|1964.34|1983.79|1963.79|22
1640937090000|2021-12-31 07:51:30|1984.33|1964.33|1984.61|1964.61|1985.25|1965.25|1984.33|1964.33|25
1640937100000|2021-12-31 07:51:40|1984.86|1964.86|1985.59|1965.59|1985.61|1965.61|1984.83|1964.83|18
1640937110000|2021-12-31 07:51:50|1985.54|1965.54|1984.46|1964.46|1985.54|1965.54|1984.46|1964.46|15
1640937120000|2021-12-31 07:52:00|1984.39|1964.39|1985.92|1965.92|1985.96|1965.96|1984.39|1964.39|24
1640937130000|2021-12-31 07:52:10|1985.95|1965.95|1985.48|1965.48|1986.2|1966.2|1985.48|1965.48|25
1640937140000|2021-12-31 07:52:20|1985.39|1965.39|1986.1|1966.1|1986.1|1966.1|1984.64|1964.64|30
1640937150000|2021-12-31 07:52:30|1986.07|1966.07|1985.93|1965.93|1986.15|1966.15|1985.79|1965.79|31
1640937160000|2021-12-31 07:52:40|1985.91|1965.91|1987.05|1967.05|1987.05|1967.05|1985.91|1965.91|23
1640937170000|2021-12-31 07:52:50|1987.06|1967.06|1987.21|1967.21|1987.29|1967.29|1986.67|1966.67|20
1640937180000|2021-12-31 07:53:00|1987.22|1967.22|1987.51|1967.51|1987.61|1967.61|1987.22|1967.22|24
1640937190000|2021-12-31 07:53:10|1987.61|1967.61|1988.82|1968.82|1988.85|1968.85|1987.55|1967.55|23
1640937200000|2021-12-31 07:53:20|1988.8|1968.8|1990.75|1970.75|1990.75|1970.75|1988.75|1968.75|24
1640937210000|2021-12-31 07:53:30|1990.76|1970.76|1990.9|1970.9|1990.9|1970.9|1990.55|1970.55|14
1640937220000|2021-12-31 07:53:40|1990.93|1970.93|1991.18|1971.18|1991.2|1971.2|1990.93|1970.93|8
1640937230000|2021-12-31 07:53:50|1991.09|1971.09|1992.36|1972.36|1992.75|1972.75|1991.09|1971.09|18
1640937240000|2021-12-31 07:54:00|1991.29|1971.29|1992.6|1972.6|1992.6|1972.6|1991.29|1971.29|23
1640937250000|2021-12-31 07:54:10|1992.61|1972.61|1993.19|1973.19|1993.29|1973.29|1992.61|1972.61|19
1640937260000|2021-12-31 07:54:20|1993.25|1973.25|1994.05|1974.05|1994.07|1974.07|1993.25|1973.25|13
1640937270000|2021-12-31 07:54:30|1994.04|1974.04|1994.24|1974.24|1994.37|1974.37|1994.02|1974.02|10
1640937280000|2021-12-31 07:54:40|1994.21|1974.21|1994.79|1974.79|1994.8|1974.8|1994.2|1974.2|17
1640937290000|2021-12-31 07:54:50|1994.75|1974.75|1996.07|1976.07|1996.13|1976.13|1994.35|1974.35|25
1640937300000|2021-12-31 07:55:00|1996.42|1976.42|1995.46|1975.46|1996.42|1976.42|1994.98|1974.98|26
1640937310000|2021-12-31 07:55:10|1995.56|1975.56|1996.31|1976.31|1996.31|1976.31|1995.56|1975.56|6
1640937320000|2021-12-31 07:55:20|1996.25|1976.25|1995.64|1975.64|1996.25|1976.25|1995.61|1975.61|16
1640937330000|2021-12-31 07:55:30|1995.46|1975.46|1996.2|1976.2|1996.37|1976.37|1995.46|1975.46|21
1640937340000|2021-12-31 07:55:40|1996.15|1976.15|1995.59|1975.59|1996.23|1976.23|1995.11|1975.11|24
1640937350000|2021-12-31 07:55:50|1995.51|1975.51|1995.56|1975.56|1996.19|1976.19|1994.9|1974.9|25
1640937360000|2021-12-31 07:56:00|1995.47|1975.47|1993.5|1973.5|1995.47|1975.47|1993.5|1973.5|20
1640937370000|2021-12-31 07:56:10|1993.46|1973.46|1994.19|1974.19|1994.19|1974.19|1993.42|1973.42|21
1640937380000|2021-12-31 07:56:20|1994.2|1974.2|1993.62|1973.62|1994.29|1974.29|1993.62|1973.62|19
1640937390000|2021-12-31 07:56:30|1993.61|1973.61|1994.54|1974.54|1994.9|1974.9|1993.61|1973.61|17
1640937400000|2021-12-31 07:56:40|1994.57|1974.57|1994.41|1974.41|1994.57|1974.57|1994.26|1974.26|20
1640937410000|2021-12-31 07:56:50|1994.4|1974.4|1994.89|1974.89|1994.89|1974.89|1994.38|1974.38|11
1640937420000|2021-12-31 07:57:00|1995.2|1975.2|1995.18|1975.18|1995.28|1975.28|1994.59|1974.59|15
1640937430000|2021-12-31 07:57:10|1995.2|1975.2|1996.27|1976.27|1996.27|1976.27|1995.19|1975.19|10
1640937440000|2021-12-31 07:57:20|1996.25|1976.25|1996.05|1976.05|1996.25|1976.25|1996.05|1976.05|4
1640937450000|2021-12-31 07:57:30|1996.09|1976.09|1996.4|1976.4|1996.4|1976.4|1996.05|1976.05|3
1640937460000|2021-12-31 07:57:40|1996.44|1976.44|1996.44|1976.44|1997.07|1977.07|1996.4|1976.4|20
1640937470000|2021-12-31 07:57:50|1996.46|1976.46|1996.67|1976.67|1996.67|1976.67|1996.46|1976.46|7
1640937480000|2021-12-31 07:58:00|1996.68|1976.68|1996.91|1976.91|1997.99|1977.99|1996.68|1976.68|31
1640937490000|2021-12-31 07:58:10|1996.95|1976.95|1996.53|1976.53|1996.99|1976.99|1996.53|1976.53|9
1640937500000|2021-12-31 07:58:20|1996.54|1976.54|1997.53|1977.53|1997.53|1977.53|1996.48|1976.48|20
1640937510000|2021-12-31 07:58:30|1997.55|1977.55|1997.58|1977.58|1997.66|1977.66|1997.21|1977.21|12
1640937520000|2021-12-31 07:58:40|1997.59|1977.59|1998.19|1978.19|1998.34|1978.34|1997.59|1977.59|19
1640937530000|2021-12-31 07:58:50|1998.05|1978.05|1998.55|1978.55|1999.16|1979.16|1998.05|1978.05|25
1640937540000|2021-12-31 07:59:00|1998.5|1978.5|1998.09|1978.09|1998.56|1978.56|1997.99|1977.99|22
1640937550000|2021-12-31 07:59:10|1998.08|1978.08|1999.58|1979.58|1999.58|1979.58|1998.08|1978.08|12
1640937560000|2021-12-31 07:59:20|1999.83|1979.83|2000.73|1980.73|2000.82|1980.82|1999.83|1979.83|27
1640937570000|2021-12-31 07:59:30|2000.75|1980.75|2000.94|1980.94|2001.16|1981.16|2000.53|1980.53|16
1640937580000|2021-12-31 07:59:40|2000.96|1980.96|2003.08|1983.08|2003.08|1983.08|2000.96|1980.96|11
1640937590000|2021-12-31 07:59:50|2002.99|1982.99|2003.66|1983.66|2004.67|1984.67|2002.84|1982.84|30
1640937600000|2021-12-31 08:00:00|2003.77|1983.77|2003.63|1983.63|2003.83|1983.83|2003.61|1983.61|7
1640937610000|2021-12-31 08:00:10|2003.61|1983.61|2002.09|1982.09|2003.61|1983.61|2001.83|1981.83|20
1640937620000|2021-12-31 08:00:20|2002.05|1982.05|2000.08|1980.08|2002.05|1982.05|2000.08|1980.08|30
1640937630000|2021-12-31 08:00:30|2000.07|1980.07|2000.74|1980.74|2000.74|1980.74|1999.48|1979.48|27
1640937640000|2021-12-31 08:00:40|2000.72|1980.72|2001.12|1981.12|2001.28|1981.28|2000.7|1980.7|18
1640937650000|2021-12-31 08:00:50|2000.9|1980.9|2002.41|1982.41|2002.41|1982.41|2000.9|1980.9|24
1640937660000|2021-12-31 08:01:00|2002.52|1982.52|2002.28|1982.28|2002.52|1982.52|2002.19|1982.19|13
1640937670000|2021-12-31 08:01:10|2002.21|1982.21|2002.42|1982.42|2002.46|1982.46|2002.21|1982.21|6
1640937680000|2021-12-31 08:01:20|2002.46|1982.46|2002.6|1982.6|2003.01|1983.01|2002.45|1982.45|26
1640937690000|2021-12-31 08:01:30|2002.57|1982.57|2002.71|1982.71|2002.76|1982.76|2002.52|1982.52|14
1640937700000|2021-12-31 08:01:40|2002.77|1982.77|2003.8|1983.8|2004.29|1984.29|2002.57|1982.57|22
1640937710000|2021-12-31 08:01:50|2003.69|1983.69|2003.05|1983.05|2003.69|1983.69|2002.95|1982.95|14
1640937720000|2021-12-31 08:02:00|2003.08|1983.08|1999.24|1979.24|2003.08|1983.08|1999.14|1979.14|26
1640937730000|2021-12-31 08:02:10|1999.12|1979.12|1999.9|1979.9|1999.9|1979.9|1999.01|1979.01|24
1640937740000|2021-12-31 08:02:20|1999.83|1979.83|2000.13|1980.13|2000.13|1980.13|1999.66|1979.66|25
1640937750000|2021-12-31 08:02:30|2000.16|1980.16|2000.2|1980.2|2000.2|1980.2|2000.02|1980.02|13
1640937760000|2021-12-31 08:02:40|2000.07|1980.07|1999.43|1979.43|2000.37|1980.37|1998.34|1978.34|25
1640937770000|2021-12-31 08:02:50|1999.44|1979.44|1999.65|1979.65|1999.66|1979.66|1998.82|1978.82|26
1640937780000|2021-12-31 08:03:00|1999.69|1979.69|2001.76|1981.76|2001.76|1981.76|1999.32|1979.32|32
1640937790000|2021-12-31 08:03:10|2002.02|1982.02|2001.26|1981.26|2002.15|1982.15|2000.46|1980.46|29
1640937800000|2021-12-31 08:03:20|2001.07|1981.07|2001.43|1981.43|2001.62|1981.62|2000.65|1980.65|24
1640937810000|2021-12-31 08:03:30|2001.44|1981.44|2002.51|1982.51|2003.15|1983.15|2001.44|1981.44|31
1640937820000|2021-12-31 08:03:40|2002.5|1982.5|2002.47|1982.47|2002.5|1982.5|2002.4|1982.4|15
1640937830000|2021-12-31 08:03:50|2002.5|1982.5|2003.56|1983.56|2003.56|1983.56|2002.46|1982.46|18
1640937840000|2021-12-31 08:04:00|2003.6|1983.6|2004.43|1984.43|2004.52|1984.52|2003.6|1983.6|14
1640937850000|2021-12-31 08:04:10|2004.42|1984.42|2004.75|1984.75|2005.16|1985.16|2004.42|1984.42|23
1640937860000|2021-12-31 08:04:20|2004.76|1984.76|2003.62|1983.62|2004.76|1984.76|2003.43|1983.43|27
1640937870000|2021-12-31 08:04:30|2003.68|1983.68|2004.98|1984.98|2004.98|1984.98|2003.64|1983.64|31
1640937880000|2021-12-31 08:04:40|2005|1985|2005.07|1985.07|2005.07|1985.07|2004.71|1984.71|12
1640937890000|2021-12-31 08:04:50|2005.08|1985.08|2004.6|1984.6|2005.08|1985.08|2004.45|1984.45|12
1640937900000|2021-12-31 08:05:00|2004.82|1984.82|2005.48|1985.48|2005.96|1985.96|2004.78|1984.78|23
1640937910000|2021-12-31 08:05:10|2005.72|1985.72|2005.43|1985.43|2005.78|1985.78|2005.4|1985.4|14
1640937920000|2021-12-31 08:05:20|2005.4|1985.4|2005.18|1985.18|2005.4|1985.4|2004.94|1984.94|18
1640937930000|2021-12-31 08:05:30|2005.19|1985.19|2004.49|1984.49|2005.21|1985.21|2004.32|1984.32|20
1640937940000|2021-12-31 08:05:40|2004.5|1984.5|2003.86|1983.86|2004.58|1984.58|2003.77|1983.77|22
1640937950000|2021-12-31 08:05:50|2003.84|1983.84|2004.37|1984.37|2004.37|1984.37|2003.58|1983.58|13
1640937960000|2021-12-31 08:06:00|2004.31|1984.31|2004.7|1984.7|2004.71|1984.71|2004.27|1984.27|24
1640937970000|2021-12-31 08:06:10|2004.72|1984.72|2004.24|1984.24|2004.97|1984.97|2004.12|1984.12|22
1640937980000|2021-12-31 08:06:20|2004.26|1984.26|2004.28|1984.28|2004.85|1984.85|2003.97|1983.97|16
1640937990000|2021-12-31 08:06:30|2004.25|1984.25|2005.45|1985.45|2005.45|1985.45|2004.24|1984.24|29
1640938000000|2021-12-31 08:06:40|2005.47|1985.47|2005.45|1985.45|2005.61|1985.61|2005.15|1985.15|21
1640938010000|2021-12-31 08:06:50|2005.47|1985.47|2006.04|1986.04|2006.07|1986.07|2005.47|1985.47|22
1640938020000|2021-12-31 08:07:00|2006.07|1986.07|2006.18|1986.18|2006.18|1986.18|2005.62|1985.62|16
1640938030000|2021-12-31 08:07:10|2006.24|1986.24|2005.95|1985.95|2006.24|1986.24|2005.47|1985.47|13
1640938040000|2021-12-31 08:07:20|2005.96|1985.96|2004.67|1984.67|2006.08|1986.08|2004.64|1984.64|25
1640938050000|2021-12-31 08:07:30|2004.65|1984.65|2004.44|1984.44|2004.78|1984.78|2004.44|1984.44|14
1640938060000|2021-12-31 08:07:40|2004.41|1984.41|2003.9|1983.9|2004.62|1984.62|2003.74|1983.74|11
1640938070000|2021-12-31 08:07:50|2003.72|1983.72|2002.77|1982.77|2003.84|1983.84|2002.77|1982.77|12
1640938080000|2021-12-31 08:08:00|2002.67|1982.67|2001.35|1981.35|2002.75|1982.75|2001.35|1981.35|18
1640938090000|2021-12-31 08:08:10|2001.37|1981.37|2003.98|1983.98|2003.98|1983.98|2001.25|1981.25|23
1640938100000|2021-12-31 08:08:20|2004|1984|2003.67|1983.67|2004.22|1984.22|2003.38|1983.38|21
1640938110000|2021-12-31 08:08:30|2003.64|1983.64|2004.7|1984.7|2004.82|1984.82|2003.46|1983.46|27
1640938120000|2021-12-31 08:08:40|2004.67|1984.67|2004.48|1984.48|2004.67|1984.67|2004.47|1984.47|13
1640938130000|2021-12-31 08:08:50|2004.47|1984.47|2005.04|1985.04|2005.12|1985.12|2004.45|1984.45|20
1640938140000|2021-12-31 08:09:00|2005.06|1985.06|2004.61|1984.61|2005.06|1985.06|2004.51|1984.51|20
1640938150000|2021-12-31 08:09:10|2004.58|1984.58|2003.61|1983.61|2004.58|1984.58|2003.61|1983.61|24
1640938160000|2021-12-31 08:09:20|2003.64|1983.64|2005.02|1985.02|2005.28|1985.28|2003.64|1983.64|13
1640938170000|2021-12-31 08:09:30|2005|1985|2005.66|1985.66|2005.66|1985.66|2005|1985|15
1640938180000|2021-12-31 08:09:40|2005.65|1985.65|2006.49|1986.49|2006.49|1986.49|2005.55|1985.55|22
1640938190000|2021-12-31 08:09:50|2006.5|1986.5|2006.62|1986.62|2006.64|1986.64|2006.5|1986.5|6
1640938200000|2021-12-31 08:10:00|2006.63|1986.63|2005.36|1985.36|2006.8|1986.8|2005.12|1985.12|28
1640938210000|2021-12-31 08:10:10|2005.35|1985.35|2005.75|1985.75|2006.06|1986.06|2005.35|1985.35|30
1640938220000|2021-12-31 08:10:20|2005.76|1985.76|2004.99|1984.99|2005.78|1985.78|2004.7|1984.7|26
1640938230000|2021-12-31 08:10:30|2005|1985|2005.42|1985.42|2005.64|1985.64|2004.99|1984.99|27
1640938240000|2021-12-31 08:10:40|2005.41|1985.41|2005.42|1985.42|2005.5|1985.5|2005.41|1985.41|11
1640938250000|2021-12-31 08:10:50|2005.4|1985.4|2004.78|1984.78|2005.44|1985.44|2004.78|1984.78|11
1640938260000|2021-12-31 08:11:00|2004.41|1984.41|2004.38|1984.38|2004.91|1984.91|2004.31|1984.31|21
1640938270000|2021-12-31 08:11:10|2004.5|1984.5|2004.3|1984.3|2004.59|1984.59|2004.2|1984.2|11
1640938280000|2021-12-31 08:11:20|2003.83|1983.83|2002.59|1982.59|2004.04|1984.04|2002.52|1982.52|16
1640938290000|2021-12-31 08:11:30|2002.47|1982.47|2002.34|1982.34|2002.47|1982.47|2001.41|1981.41|27
1640938300000|2021-12-31 08:11:40|2002.15|1982.15|2001.59|1981.59|2002.43|1982.43|2001.37|1981.37|29
1640938310000|2021-12-31 08:11:50|2001.6|1981.6|2001.77|1981.77|2001.8|1981.8|2001.57|1981.57|15
1640938320000|2021-12-31 08:12:00|2001.74|1981.74|2000.85|1980.85|2002.07|1982.07|2000.85|1980.85|29
1640938330000|2021-12-31 08:12:10|2000.84|1980.84|2000.35|1980.35|2000.84|1980.84|2000.35|1980.35|9
1640938340000|2021-12-31 08:12:20|2000.3|1980.3|1999.96|1979.96|2000.3|1980.3|1999.79|1979.79|3
1640938350000|2021-12-31 08:12:30|1999.79|1979.79|1999.85|1979.85|1999.93|1979.93|1999.77|1979.77|7
1640938360000|2021-12-31 08:12:40|1999.8|1979.8|1999.5|1979.5|2000.24|1980.24|1999.18|1979.18|9
1640938370000|2021-12-31 08:12:50|1999.48|1979.48|1999.12|1979.12|1999.48|1979.48|1998.79|1978.79|10
1640938380000|2021-12-31 08:13:00|1998.97|1978.97|1998.85|1978.85|1998.97|1978.97|1998.79|1978.79|16
1640938390000|2021-12-31 08:13:10|1998.87|1978.87|1998.7|1978.7|1998.98|1978.98|1998.65|1978.65|13
1640938400000|2021-12-31 08:13:20|1998.69|1978.69|1998.63|1978.63|1998.75|1978.75|1998.55|1978.55|15
1640938410000|2021-12-31 08:13:30|1998.62|1978.62|1998.63|1978.63|1998.63|1978.63|1998.62|1978.62|4
1640938420000|2021-12-31 08:13:40|1998.7|1978.7|1997.18|1977.18|1998.7|1978.7|1997.18|1977.18|12
1640938430000|2021-12-31 08:13:50|1997.06|1977.06|1996.72|1976.72|1997.06|1977.06|1996.65|1976.65|13
1640938440000|2021-12-31 08:14:00|1996.81|1976.81|1998.12|1978.12|1998.12|1978.12|1996.7|1976.7|23
1640938450000|2021-12-31 08:14:10|1998.18|1978.18|1999.75|1979.75|1999.75|1979.75|1998.18|1978.18|33
1640938460000|2021-12-31 08:14:20|2000.13|1980.13|2000.06|1980.06|2000.46|1980.46|2000.01|1980.01|24
1640938470000|2021-12-31 08:14:30|1999.89|1979.89|1999.25|1979.25|1999.95|1979.95|1999.24|1979.24|16
1640938480000|2021-12-31 08:14:40|1999.31|1979.31|1997.97|1977.97|1999.32|1979.32|1997.97|1977.97|15
1640938490000|2021-12-31 08:14:50|1998.18|1978.18|1997.94|1977.94|1998.36|1978.36|1997.83|1977.83|14
1640938500000|2021-12-31 08:15:00|1997.79|1977.79|1998.62|1978.62|1998.63|1978.63|1997.74|1977.74|23
1640938510000|2021-12-31 08:15:10|1998.61|1978.61|1997.74|1977.74|1998.64|1978.64|1997.73|1977.73|19
1640938520000|2021-12-31 08:15:20|1997.75|1977.75|1999.63|1979.63|1999.63|1979.63|1997.75|1977.75|25
1640938530000|2021-12-31 08:15:30|1999.58|1979.58|2000.47|1980.47|2000.52|1980.52|1998.79|1978.79|29
1640938540000|2021-12-31 08:15:40|2000.38|1980.38|2002.42|1982.42|2002.42|1982.42|2000.21|1980.21|17
1640938550000|2021-12-31 08:15:50|2002.37|1982.37|2003.43|1983.43|2004.06|1984.06|2002.32|1982.32|26
1640938560000|2021-12-31 08:16:00|2003.42|1983.42|2002.76|1982.76|2003.47|1983.47|2002.63|1982.63|28
1640938570000|2021-12-31 08:16:10|2002.58|1982.58|2002.01|1982.01|2002.58|1982.58|2002|1982|20
1640938580000|2021-12-31 08:16:20|2002|1982|2001.36|1981.36|2002.03|1982.03|2001.15|1981.15|23
1640938590000|2021-12-31 08:16:30|2001.37|1981.37|2001.44|1981.44|2001.5|1981.5|2001.1|1981.1|18
1640938600000|2021-12-31 08:16:40|2001.43|1981.43|2002.35|1982.35|2002.36|1982.36|2001.39|1981.39|19
1640938610000|2021-12-31 08:16:50|2002.34|1982.34|2002.63|1982.63|2002.66|1982.66|2002.31|1982.31|21
1640938620000|2021-12-31 08:17:00|2002.83|1982.83|2003.5|1983.5|2003.5|1983.5|2002.78|1982.78|20
1640938630000|2021-12-31 08:17:10|2003.53|1983.53|2004.56|1984.56|2005.19|1985.19|2003.5|1983.5|24
1640938640000|2021-12-31 08:17:20|2004.59|1984.59|2003.44|1983.44|2004.68|1984.68|2003.44|1983.44|24
1640938650000|2021-12-31 08:17:30|2003.47|1983.47|2002.91|1982.91|2003.47|1983.47|2002.78|1982.78|10
1640938660000|2021-12-31 08:17:40|2002.97|1982.97|2003.57|1983.57|2003.57|1983.57|2002.91|1982.91|14
1640938670000|2021-12-31 08:17:50|2003.49|1983.49|2003.65|1983.65|2003.69|1983.69|2003.49|1983.49|21
1640938680000|2021-12-31 08:18:00|2004.23|1984.23|2005.08|1985.08|2005.1|1985.1|2004.1|1984.1|24
1640938690000|2021-12-31 08:18:10|2005.09|1985.09|2005.28|1985.28|2005.37|1985.37|2005.02|1985.02|24
1640938700000|2021-12-31 08:18:20|2005.27|1985.27|2005.58|1985.58|2005.58|1985.58|2005.25|1985.25|12
1640938710000|2021-12-31 08:18:30|2005.57|1985.57|2004.95|1984.95|2005.58|1985.58|2004.88|1984.88|15
1640938720000|2021-12-31 08:18:40|2004.94|1984.94|2004.36|1984.36|2004.94|1984.94|2004.36|1984.36|8
1640938730000|2021-12-31 08:18:50|2004.05|1984.05|2004.58|1984.58|2004.58|1984.58|2004|1984|7
1640938740000|2021-12-31 08:19:00|2004.55|1984.55|2003.55|1983.55|2004.59|1984.59|2002.86|1982.86|15
1640938750000|2021-12-31 08:19:10|2003.58|1983.58|2003.1|1983.1|2003.58|1983.58|2003.07|1983.07|16
1640938760000|2021-12-31 08:19:20|2003.08|1983.08|2003.4|1983.4|2003.44|1983.44|2002.79|1982.79|25
1640938770000|2021-12-31 08:19:30|2003.43|1983.43|2003.35|1983.35|2003.51|1983.51|2003.3|1983.3|21
1640938780000|2021-12-31 08:19:40|2003.42|1983.42|2003.25|1983.25|2003.53|1983.53|2003.25|1983.25|14
1640938790000|2021-12-31 08:19:50|2003.24|1983.24|2004.05|1984.05|2004.05|1984.05|2003.12|1983.12|16
1640938800000|2021-12-31 08:20:00|2004.04|1984.04|2004.24|1984.24|2004.24|1984.24|2004.04|1984.04|8
1640938810000|2021-12-31 08:20:10|2004.19|1984.19|2005|1985|2005|1985|2004.19|1984.19|18
1640938820000|2021-12-31 08:20:20|2005.01|1985.01|2005.24|1985.24|2005.54|1985.54|2005.01|1985.01|9
1640938830000|2021-12-31 08:20:30|2004.81|1984.81|2004.46|1984.46|2004.81|1984.81|2004.46|1984.46|21
1640938840000|2021-12-31 08:20:40|2004.47|1984.47|2003.44|1983.44|2004.47|1984.47|2003.33|1983.33|27
1640938850000|2021-12-31 08:20:50|2003.42|1983.42|2002.91|1982.91|2003.45|1983.45|2002.83|1982.83|28
1640938860000|2021-12-31 08:21:00|2002.95|1982.95|2003.02|1983.02|2003.33|1983.33|2002.85|1982.85|24
1640938870000|2021-12-31 08:21:10|2003.03|1983.03|2002.68|1982.68|2003.11|1983.11|2002.68|1982.68|15
1640938880000|2021-12-31 08:21:20|2002.71|1982.71|2005.15|1985.15|2005.16|1985.16|2002.68|1982.68|26
1640938890000|2021-12-31 08:21:30|2005.16|1985.16|2005.3|1985.3|2005.36|1985.36|2005.12|1985.12|10
1640938900000|2021-12-31 08:21:40|2005.33|1985.33|2005.67|1985.67|2005.67|1985.67|2005.31|1985.31|11
1640938910000|2021-12-31 08:21:50|2005.63|1985.63|2005.82|1985.82|2006.24|1986.24|2005.49|1985.49|21
1640938920000|2021-12-31 08:22:00|2005.81|1985.81|2005.73|1985.73|2005.85|1985.85|2005.66|1985.66|8
1640938930000|2021-12-31 08:22:10|2005.68|1985.68|2005.65|1985.65|2005.68|1985.68|2005.65|1985.65|3
1640938940000|2021-12-31 08:22:20|2005.6|1985.6|2005.72|1985.72|2005.72|1985.72|2005.44|1985.44|12
1640938950000|2021-12-31 08:22:30|2005.74|1985.74|2005.63|1985.63|2005.81|1985.81|2005.53|1985.53|16
1640938960000|2021-12-31 08:22:40|2005.62|1985.62|2005.66|1985.66|2005.66|1985.66|2005.62|1985.62|5
1640938970000|2021-12-31 08:22:50|2005.59|1985.59|2005.48|1985.48|2005.59|1985.59|2005.21|1985.21|17
1640938980000|2021-12-31 08:23:00|2005.47|1985.47|2005.38|1985.38|2005.47|1985.47|2005.23|1985.23|18
1640938990000|2021-12-31 08:23:10|2005.36|1985.36|2005.35|1985.35|2005.36|1985.36|2004.62|1984.62|22
1640939000000|2021-12-31 08:23:20|2005.47|1985.47|2005.46|1985.46|2005.47|1985.47|2005.46|1985.46|2
1640939010000|2021-12-31 08:23:30|2005.58|1985.58|2004.94|1984.94|2005.58|1985.58|2004.5|1984.5|21
1640939020000|2021-12-31 08:23:40|2004.93|1984.93|2008.96|1988.96|2008.96|1988.96|2004.59|1984.59|28
1640939030000|2021-12-31 08:23:50|2011.04|1991.04|2018.46|1998.46|2019.06|1999.06|2010.81|1990.81|35
1640939040000|2021-12-31 08:24:00|2018.9|1998.9|2024|2004|2024.61|2004.61|2018.9|1998.9|30
1640939050000|2021-12-31 08:24:10|2024.11|2004.11|2028.71|2008.71|2032.78|2012.78|2024.11|2004.11|38
1640939060000|2021-12-31 08:24:20|2030.29|2010.29|2035.54|2015.54|2035.54|2015.54|2030.17|2010.17|32
1640939070000|2021-12-31 08:24:30|2035.6|2015.6|2029.58|2009.58|2037.39|2017.39|2029.58|2009.58|30
1640939080000|2021-12-31 08:24:40|2029.1|2009.1|2034.4|2014.4|2035.48|2015.48|2029.1|2009.1|34
1640939090000|2021-12-31 08:24:50|2034.78|2014.78|2033.84|2013.84|2036.84|2016.84|2032.59|2012.59|27
1640939100000|2021-12-31 08:25:00|2034.12|2014.12|2031.62|2011.62|2036.28|2016.28|2031.1|2011.1|33
1640939110000|2021-12-31 08:25:10|2032.16|2012.16|2034.11|2014.11|2035.09|2015.09|2031.5|2011.5|36
1640939120000|2021-12-31 08:25:20|2034.75|2014.75|2037.77|2017.77|2038.28|2018.28|2034.4|2014.4|35
1640939130000|2021-12-31 08:25:30|2038|2018|2033.18|2013.18|2038|2018|2033.18|2013.18|34
1640939140000|2021-12-31 08:25:40|2033.17|2013.17|2033.59|2013.59|2034.94|2014.94|2033.16|2013.16|37
1640939150000|2021-12-31 08:25:50|2033.71|2013.71|2034.54|2014.54|2034.55|2014.55|2033.52|2013.52|28
1640939160000|2021-12-31 08:26:00|2035.09|2015.09|2034.43|2014.43|2037.91|2017.91|2034.37|2014.37|37
1640939170000|2021-12-31 08:26:10|2034.32|2014.32|2034.64|2014.64|2036.52|2016.52|2033.62|2013.62|32
1640939180000|2021-12-31 08:26:20|2034.12|2014.12|2034.56|2014.56|2034.77|2014.77|2032.18|2012.18|33
1640939190000|2021-12-31 08:26:30|2033.91|2013.91|2034.99|2014.99|2035.13|2015.13|2033.3|2013.3|36
1640939200000|2021-12-31 08:26:40|2034.93|2014.93|2033.12|2013.12|2035.08|2015.08|2032.88|2012.88|32
1640939210000|2021-12-31 08:26:50|2033.11|2013.11|2035.07|2015.07|2035.07|2015.07|2033.11|2013.11|35
1640939220000|2021-12-31 08:27:00|2034.95|2014.95|2038.58|2018.58|2038.58|2018.58|2033.76|2013.76|33
1640939230000|2021-12-31 08:27:10|2038.53|2018.53|2036.91|2016.91|2040.68|2020.68|2036.18|2016.18|35
1640939240000|2021-12-31 08:27:20|2036.92|2016.92|2035.15|2015.15|2037.13|2017.13|2034.28|2014.28|29
1640939250000|2021-12-31 08:27:30|2035.18|2015.18|2034.91|2014.91|2035.63|2015.63|2034.27|2014.27|30
1640939260000|2021-12-31 08:27:40|2034.84|2014.84|2035.21|2015.21|2037.41|2017.41|2034.8|2014.8|38
1640939270000|2021-12-31 08:27:50|2035.54|2015.54|2036|2016|2036.17|2016.17|2034.77|2014.77|36
1640939280000|2021-12-31 08:28:00|2035.79|2015.79|2034.47|2014.47|2035.86|2015.86|2034.12|2014.12|30
1640939290000|2021-12-31 08:28:10|2034.04|2014.04|2032.73|2012.73|2034.18|2014.18|2032.73|2012.73|23
1640939300000|2021-12-31 08:28:20|2032.7|2012.7|2031.95|2011.95|2032.7|2012.7|2031.52|2011.52|22
1640939310000|2021-12-31 08:28:30|2031.8|2011.8|2030.23|2010.23|2031.8|2011.8|2030.22|2010.22|38
1640939320000|2021-12-31 08:28:40|2030.15|2010.15|2031.12|2011.12|2031.35|2011.35|2029.99|2009.99|31
1640939330000|2021-12-31 08:28:50|2031.47|2011.47|2031.57|2011.57|2032.03|2012.03|2031.27|2011.27|34
1640939340000|2021-12-31 08:29:00|2031.09|2011.09|2031.81|2011.81|2032.29|2012.29|2030.76|2010.76|34
1640939350000|2021-12-31 08:29:10|2031.8|2011.8|2031.85|2011.85|2031.95|2011.95|2029.92|2009.92|29
1640939360000|2021-12-31 08:29:20|2031.86|2011.86|2029.7|2009.7|2032.18|2012.18|2029.7|2009.7|27
1640939370000|2021-12-31 08:29:30|2029.8|2009.8|2031.6|2011.6|2032.13|2012.13|2029.8|2009.8|31
1640939380000|2021-12-31 08:29:40|2031.61|2011.61|2030.73|2010.73|2031.61|2011.61|2030.73|2010.73|31
1640939390000|2021-12-31 08:29:50|2031.04|2011.04|2031.4|2011.4|2032.01|2012.01|2029.4|2009.4|35
1640939400000|2021-12-31 08:30:00|2031.61|2011.61|2034.83|2014.83|2035.35|2015.35|2031.61|2011.61|36
1640939410000|2021-12-31 08:30:10|2034.59|2014.59|2033.8|2013.8|2034.77|2014.77|2033.68|2013.68|31
1640939420000|2021-12-31 08:30:20|2034.22|2014.22|2034.64|2014.64|2035.2|2015.2|2034.22|2014.22|33
1640939430000|2021-12-31 08:30:30|2034.62|2014.62|2035.05|2015.05|2035.05|2015.05|2034.58|2014.58|19
1640939440000|2021-12-31 08:30:40|2035.04|2015.04|2036.52|2016.52|2036.52|2016.52|2034.98|2014.98|21
1640939450000|2021-12-31 08:30:50|2036.29|2016.29|2035.24|2015.24|2036.29|2016.29|2035.24|2015.24|16
1640939460000|2021-12-31 08:31:00|2035.25|2015.25|2036.86|2016.86|2036.89|2016.89|2035.25|2015.25|29
1640939470000|2021-12-31 08:31:10|2036.9|2016.9|2037.82|2017.82|2037.93|2017.93|2036.81|2016.81|29
1640939480000|2021-12-31 08:31:20|2037.92|2017.92|2037.86|2017.86|2038.68|2018.68|2037.52|2017.52|35
1640939490000|2021-12-31 08:31:30|2037.47|2017.47|2038.35|2018.35|2038.5|2018.5|2037.43|2017.43|25
1640939500000|2021-12-31 08:31:40|2038.74|2018.74|2039.12|2019.12|2039.47|2019.47|2038.5|2018.5|19
1640939510000|2021-12-31 08:31:50|2038.93|2018.93|2038.99|2018.99|2039.35|2019.35|2038.6|2018.6|30
1640939520000|2021-12-31 08:32:00|2039.02|2019.02|2030.2|2010.2|2039.3|2019.3|2030.2|2010.2|27
1640939530000|2021-12-31 08:32:10|2031.44|2011.44|2031.74|2011.74|2032.37|2012.37|2030.53|2010.53|27
1640939540000|2021-12-31 08:32:20|2031.73|2011.73|2032.17|2012.17|2032.42|2012.42|2031.58|2011.58|20
1640939550000|2021-12-31 08:32:30|2032.59|2012.59|2033.14|2013.14|2033.14|2013.14|2032.59|2012.59|4
1640939560000|2021-12-31 08:32:40|2033.24|2013.24|2037.81|2017.81|2037.81|2017.81|2033.24|2013.24|33
1640939570000|2021-12-31 08:32:50|2037.79|2017.79|2034.71|2014.71|2037.83|2017.83|2034.2|2014.2|36
1640939580000|2021-12-31 08:33:00|2034.52|2014.52|2037.68|2017.68|2038.11|2018.11|2033.01|2013.01|38
1640939590000|2021-12-31 08:33:10|2037.82|2017.82|2038.88|2018.88|2039.66|2019.66|2037.82|2017.82|34
1640939600000|2021-12-31 08:33:20|2039.1|2019.1|2039.71|2019.71|2040.27|2020.27|2038.95|2018.95|36
1640939610000|2021-12-31 08:33:30|2039.62|2019.62|2040.09|2020.09|2040.33|2020.33|2038.69|2018.69|29
1640939620000|2021-12-31 08:33:40|2040.21|2020.21|2040.72|2020.72|2040.72|2020.72|2039.6|2019.6|34
1640939630000|2021-12-31 08:33:50|2040.63|2020.63|2042.61|2022.61|2042.61|2022.61|2040.31|2020.31|32
1640939640000|2021-12-31 08:34:00|2042.77|2022.77|2044.03|2024.03|2044.03|2024.03|2042.27|2022.27|32
1640939650000|2021-12-31 08:34:10|2043.83|2023.83|2045.75|2025.75|2045.75|2025.75|2043.83|2023.83|30
1640939660000|2021-12-31 08:34:20|2045.95|2025.95|2043.99|2023.99|2046.54|2026.54|2042.35|2022.35|35
1640939670000|2021-12-31 08:34:30|2044.26|2024.26|2045.89|2025.89|2047.22|2027.22|2044.26|2024.26|34
1640939680000|2021-12-31 08:34:40|2045.51|2025.51|2044.84|2024.84|2045.53|2025.53|2044.63|2024.63|36
1640939690000|2021-12-31 08:34:50|2044.83|2024.83|2045.16|2025.16|2047.03|2027.03|2044.77|2024.77|35
1640939700000|2021-12-31 08:35:00|2045.13|2025.13|2043.78|2023.78|2045.19|2025.19|2043.78|2023.78|36
1640939710000|2021-12-31 08:35:10|2043.79|2023.79|2045.29|2025.29|2045.33|2025.33|2043.46|2023.46|30
1640939720000|2021-12-31 08:35:20|2045.63|2025.63|2045.39|2025.39|2046.15|2026.15|2045.39|2025.39|34
1640939730000|2021-12-31 08:35:30|2045.4|2025.4|2045.82|2025.82|2046.28|2026.28|2045.4|2025.4|31
1640939740000|2021-12-31 08:35:40|2046.35|2026.35|2045.74|2025.74|2046.58|2026.58|2045.74|2025.74|27
1640939750000|2021-12-31 08:35:50|2046|2026|2046.64|2026.64|2046.82|2026.82|2046|2026|18
1640939760000|2021-12-31 08:36:00|2046.63|2026.63|2044.93|2024.93|2046.94|2026.94|2044.8|2024.8|28
1640939770000|2021-12-31 08:36:10|2044.91|2024.91|2045.72|2025.72|2045.72|2025.72|2043.38|2023.38|38
1640939780000|2021-12-31 08:36:20|2046.2|2026.2|2046.27|2026.27|2046.99|2026.99|2045.92|2025.92|35
1640939790000|2021-12-31 08:36:30|2046.3|2026.3|2046.33|2026.33|2047.09|2027.09|2046.14|2026.14|31
1640939800000|2021-12-31 08:36:40|2046.42|2026.42|2046.41|2026.41|2046.89|2026.89|2046.08|2026.08|32
1640939810000|2021-12-31 08:36:50|2046.33|2026.33|2045.19|2025.19|2047.13|2027.13|2044.89|2024.89|33
1640939820000|2021-12-31 08:37:00|2045.17|2025.17|2047.56|2027.56|2047.56|2027.56|2044.43|2024.43|34
1640939830000|2021-12-31 08:37:10|2047.63|2027.63|2047.56|2027.56|2047.64|2027.64|2046.2|2026.2|26
1640939840000|2021-12-31 08:37:20|2047.5|2027.5|2047.59|2027.59|2047.7|2027.7|2047.1|2027.1|32
1640939850000|2021-12-31 08:37:30|2047.71|2027.71|2049.57|2029.57|2049.57|2029.57|2047.46|2027.46|34
1640939860000|2021-12-31 08:37:40|2049.51|2029.51|2048.95|2028.95|2049.53|2029.53|2047.95|2027.95|39
1640939870000|2021-12-31 08:37:50|2049.13|2029.13|2048.24|2028.24|2049.48|2029.48|2048.19|2028.19|28
1640939880000|2021-12-31 08:38:00|2048.06|2028.06|2045.53|2025.53|2048.06|2028.06|2045.53|2025.53|38
1640939890000|2021-12-31 08:38:10|2045.56|2025.56|2046.58|2026.58|2046.62|2026.62|2045.04|2025.04|30
1640939900000|2021-12-31 08:38:20|2046.81|2026.81|2044.69|2024.69|2046.83|2026.83|2044.67|2024.67|33
1640939910000|2021-12-31 08:38:30|2044.83|2024.83|2048.75|2028.75|2049.02|2029.02|2044.83|2024.83|32
1640939920000|2021-12-31 08:38:40|2048.74|2028.74|2049.33|2029.33|2049.47|2029.47|2048.15|2028.15|29
1640939930000|2021-12-31 08:38:50|2049.32|2029.32|2049.55|2029.55|2050.39|2030.39|2049.05|2029.05|36
1640939940000|2021-12-31 08:39:00|2049.62|2029.62|2047.53|2027.53|2050.49|2030.49|2047.5|2027.5|33
1640939950000|2021-12-31 08:39:10|2047.52|2027.52|2047.91|2027.91|2047.91|2027.91|2047.41|2027.41|34
1640939960000|2021-12-31 08:39:20|2048.04|2028.04|2052.69|2032.69|2053.39|2033.39|2047.92|2027.92|37
1640939970000|2021-12-31 08:39:30|2052.72|2032.72|2052.7|2032.7|2053.28|2033.28|2051.52|2031.52|34
1640939980000|2021-12-31 08:39:40|2052.73|2032.73|2052.64|2032.64|2053.68|2033.68|2052.64|2032.64|29
1640939990000|2021-12-31 08:39:50|2053.14|2033.14|2053.29|2033.29|2053.36|2033.36|2052.55|2032.55|29
1640940000000|2021-12-31 08:40:00|2053.49|2033.49|2054.12|2034.12|2054.12|2034.12|2053.38|2033.38|23
1640940010000|2021-12-31 08:40:10|2054|2034|2054.34|2034.34|2054.94|2034.94|2054|2034|18
1640940020000|2021-12-31 08:40:20|2054.26|2034.26|2052|2032|2054.31|2034.31|2051.91|2031.91|30
1640940030000|2021-12-31 08:40:30|2052.05|2032.05|2053.14|2033.14|2053.14|2033.14|2051.95|2031.95|28
1640940040000|2021-12-31 08:40:40|2053.2|2033.2|2054.37|2034.37|2054.37|2034.37|2053.02|2033.02|19
1640940050000|2021-12-31 08:40:50|2054.26|2034.26|2054.54|2034.54|2055.05|2035.05|2054.26|2034.26|24
1640940060000|2021-12-31 08:41:00|2054.38|2034.38|2052.44|2032.44|2054.4|2034.4|2052.28|2032.28|36
1640940070000|2021-12-31 08:41:10|2051.73|2031.73|2051.38|2031.38|2051.83|2031.83|2050.92|2030.92|36
1640940080000|2021-12-31 08:41:20|2051.41|2031.41|2051.12|2031.12|2051.65|2031.65|2050.96|2030.96|15
1640940090000|2021-12-31 08:41:30|2051.39|2031.39|2051.82|2031.82|2051.86|2031.86|2051.39|2031.39|13
1640940100000|2021-12-31 08:41:40|2051.87|2031.87|2052.82|2032.82|2053.27|2033.27|2051.79|2031.79|34
1640940110000|2021-12-31 08:41:50|2052.9|2032.9|2053.07|2033.07|2053.12|2033.12|2052.08|2032.08|30
1640940120000|2021-12-31 08:42:00|2053.1|2033.1|2052.92|2032.92|2053.23|2033.23|2052.7|2032.7|35
1640940130000|2021-12-31 08:42:10|2052.89|2032.89|2051.9|2031.9|2053.43|2033.43|2051.9|2031.9|30
1640940140000|2021-12-31 08:42:20|2051.88|2031.88|2053.59|2033.59|2053.59|2033.59|2051.88|2031.88|30
1640940150000|2021-12-31 08:42:30|2054.11|2034.11|2053.1|2033.1|2055.08|2035.08|2053.1|2033.1|37
1640940160000|2021-12-31 08:42:40|2053.26|2033.26|2052.84|2032.84|2054.19|2034.19|2052.61|2032.61|37
1640940170000|2021-12-31 08:42:50|2052.99|2032.99|2054.75|2034.75|2054.83|2034.83|2052.99|2032.99|34
1640940180000|2021-12-31 08:43:00|2054.62|2034.62|2054.08|2034.08|2054.77|2034.77|2054.01|2034.01|36
1640940190000|2021-12-31 08:43:10|2053.98|2033.98|2053.75|2033.75|2054.87|2034.87|2053.75|2033.75|36
1640940200000|2021-12-31 08:43:20|2053.93|2033.93|2054.35|2034.35|2055.2|2035.2|2053.93|2033.93|30
1640940210000|2021-12-31 08:43:30|2054.48|2034.48|2054.52|2034.52|2054.59|2034.59|2053.87|2033.87|28
1640940220000|2021-12-31 08:43:40|2054.51|2034.51|2054.43|2034.43|2054.63|2034.63|2054.01|2034.01|35
1640940230000|2021-12-31 08:43:50|2054.01|2034.01|2054.52|2034.52|2054.52|2034.52|2053.88|2033.88|20
1640940240000|2021-12-31 08:44:00|2054.54|2034.54|2053.81|2033.81|2054.54|2034.54|2053.28|2033.28|29
1640940250000|2021-12-31 08:44:10|2053.88|2033.88|2053.77|2033.77|2054.55|2034.55|2053.77|2033.77|36
1640940260000|2021-12-31 08:44:20|2053.79|2033.79|2053.25|2033.25|2054.72|2034.72|2053.22|2033.22|33
1640940270000|2021-12-31 08:44:30|2053.31|2033.31|2054.35|2034.35|2054.35|2034.35|2052.95|2032.95|26
1640940280000|2021-12-31 08:44:40|2054.3|2034.3|2054.33|2034.33|2054.34|2034.34|2054.16|2034.16|21
1640940290000|2021-12-31 08:44:50|2054.3|2034.3|2052.98|2032.98|2054.44|2034.44|2052.78|2032.78|30
1640940300000|2021-12-31 08:45:00|2053.22|2033.22|2054.53|2034.53|2054.58|2034.58|2053.22|2033.22|33
1640940310000|2021-12-31 08:45:10|2054.52|2034.52|2056.41|2036.41|2057|2037|2054.52|2034.52|28
1640940320000|2021-12-31 08:45:20|2056.58|2036.58|2056.58|2036.58|2056.58|2036.58|2056.03|2036.03|26
1640940330000|2021-12-31 08:45:30|2056.76|2036.76|2056.55|2036.55|2057.58|2037.58|2056.55|2036.55|25
1640940340000|2021-12-31 08:45:40|2056.63|2036.63|2057.08|2037.08|2057.23|2037.23|2056.58|2036.58|18
1640940350000|2021-12-31 08:45:50|2056.89|2036.89|2058.38|2038.38|2058.44|2038.44|2056.89|2036.89|28
1640940360000|2021-12-31 08:46:00|2057.81|2037.81|2057.71|2037.71|2058.13|2038.13|2057.48|2037.48|22
1640940370000|2021-12-31 08:46:10|2057.63|2037.63|2060.77|2040.77|2061.37|2041.37|2057.35|2037.35|39
1640940380000|2021-12-31 08:46:20|2060.81|2040.81|2059.9|2039.9|2061.04|2041.04|2059.83|2039.83|37
1640940390000|2021-12-31 08:46:30|2059.86|2039.86|2057.8|2037.8|2059.86|2039.86|2057.42|2037.42|37
1640940400000|2021-12-31 08:46:40|2057.72|2037.72|2056.68|2036.68|2057.79|2037.79|2056.65|2036.65|28
1640940410000|2021-12-31 08:46:50|2056.67|2036.67|2056.28|2036.28|2056.71|2036.71|2055.73|2035.73|32
1640940420000|2021-12-31 08:47:00|2056.14|2036.14|2056.61|2036.61|2057.2|2037.2|2056.02|2036.02|35
1640940430000|2021-12-31 08:47:10|2056.59|2036.59|2059.23|2039.23|2059.27|2039.27|2056.59|2036.59|37
1640940440000|2021-12-31 08:47:20|2059.01|2039.01|2058.99|2038.99|2059.47|2039.47|2058.96|2038.96|29
1640940450000|2021-12-31 08:47:30|2059.02|2039.02|2059.98|2039.98|2060.37|2040.37|2058.77|2038.77|32
1640940460000|2021-12-31 08:47:40|2059.95|2039.95|2058.76|2038.76|2060.24|2040.24|2058.73|2038.73|33
1640940470000|2021-12-31 08:47:50|2058.98|2038.98|2057.44|2037.44|2058.98|2038.98|2056.9|2036.9|28
1640940480000|2021-12-31 08:48:00|2057.5|2037.5|2057.73|2037.73|2057.76|2037.76|2057.07|2037.07|34
1640940490000|2021-12-31 08:48:10|2057.63|2037.63|2057.56|2037.56|2057.8|2037.8|2057.49|2037.49|34
1640940500000|2021-12-31 08:48:20|2057.55|2037.55|2058.56|2038.56|2058.67|2038.67|2057.53|2037.53|30
1640940510000|2021-12-31 08:48:30|2058.71|2038.71|2058.8|2038.8|2058.8|2038.8|2058.41|2038.41|24
1640940520000|2021-12-31 08:48:40|2058.65|2038.65|2060.26|2040.26|2060.26|2040.26|2058.49|2038.49|28
1640940530000|2021-12-31 08:48:50|2059.9|2039.9|2061.01|2041.01|2061.33|2041.33|2059.9|2039.9|28
1640940540000|2021-12-31 08:49:00|2061.03|2041.03|2063.78|2043.78|2063.78|2043.78|2061.03|2041.03|31
1640940550000|2021-12-31 08:49:10|2063.42|2043.42|2062.01|2042.01|2063.62|2043.62|2061.89|2041.89|28
1640940560000|2021-12-31 08:49:20|2061.94|2041.94|2061.57|2041.57|2062.16|2042.16|2061.12|2041.12|33
1640940570000|2021-12-31 08:49:30|2061.56|2041.56|2061.05|2041.05|2061.62|2041.62|2060.86|2040.86|37
1640940580000|2021-12-31 08:49:40|2061.06|2041.06|2060.94|2040.94|2061.16|2041.16|2060.63|2040.63|33
1640940590000|2021-12-31 08:49:50|2061.03|2041.03|2060.98|2040.98|2061.53|2041.53|2060.7|2040.7|33
1640940600000|2021-12-31 08:50:00|2060.95|2040.95|2061.86|2041.86|2062.16|2042.16|2060.82|2040.82|31
1640940610000|2021-12-31 08:50:10|2062.04|2042.04|2062.2|2042.2|2062.2|2042.2|2061.84|2041.84|30
1640940620000|2021-12-31 08:50:20|2062.18|2042.18|2062.26|2042.26|2063.61|2043.61|2062.14|2042.14|36
1640940630000|2021-12-31 08:50:30|2062.28|2042.28|2062.47|2042.47|2062.57|2042.57|2061.86|2041.86|29
1640940640000|2021-12-31 08:50:40|2062.45|2042.45|2062.95|2042.95|2063.24|2043.24|2062.36|2042.36|25
1640940650000|2021-12-31 08:50:50|2062.96|2042.96|2062.88|2042.88|2062.97|2042.97|2062.84|2042.84|22
1640940660000|2021-12-31 08:51:00|2062.84|2042.84|2063.46|2043.46|2063.5|2043.5|2062.83|2042.83|19
1640940670000|2021-12-31 08:51:10|2063.41|2043.41|2063.69|2043.69|2064.26|2044.26|2063.38|2043.38|19
1640940680000|2021-12-31 08:51:20|2064.18|2044.18|2063.5|2043.5|2064.18|2044.18|2063.47|2043.47|17
1640940690000|2021-12-31 08:51:30|2063.45|2043.45|2063.36|2043.36|2063.48|2043.48|2063.31|2043.31|16
1640940700000|2021-12-31 08:51:40|2063.41|2043.41|2062.62|2042.62|2063.41|2043.41|2062.51|2042.51|25
1640940710000|2021-12-31 08:51:50|2062.95|2042.95|2063.58|2043.58|2063.61|2043.61|2062.84|2042.84|33
1640940720000|2021-12-31 08:52:00|2063.57|2043.57|2064.1|2044.1|2064.1|2044.1|2063.56|2043.56|15
1640940730000|2021-12-31 08:52:10|2064.13|2044.13|2066.23|2046.23|2066.46|2046.46|2063.67|2043.67|30
1640940740000|2021-12-31 08:52:20|2066.51|2046.51|2068.09|2048.09|2068.2|2048.2|2066.51|2046.51|34
1640940750000|2021-12-31 08:52:30|2068.11|2048.11|2069.15|2049.15|2070.63|2050.63|2067.6|2047.6|32
1640940760000|2021-12-31 08:52:40|2069.16|2049.16|2069.49|2049.49|2069.51|2049.51|2068.43|2048.43|34
1640940770000|2021-12-31 08:52:50|2069.5|2049.5|2069.29|2049.29|2069.86|2049.86|2069.13|2049.13|29
1640940780000|2021-12-31 08:53:00|2069.31|2049.31|2069.81|2049.81|2069.84|2049.84|2069.2|2049.2|29
1640940790000|2021-12-31 08:53:10|2069.8|2049.8|2068.67|2048.67|2069.8|2049.8|2068.6|2048.6|24
1640940800000|2021-12-31 08:53:20|2068.7|2048.7|2066.44|2046.44|2068.7|2048.7|2066.43|2046.43|25
1640940810000|2021-12-31 08:53:30|2066.45|2046.45|2062.84|2042.84|2067.18|2047.18|2062.68|2042.68|33
1640940820000|2021-12-31 08:53:40|2062.81|2042.81|2061.9|2041.9|2062.87|2042.87|2059.65|2039.65|34
1640940830000|2021-12-31 08:53:50|2061.93|2041.93|2060.16|2040.16|2061.93|2041.93|2059.96|2039.96|27
1640940840000|2021-12-31 08:54:00|2060.26|2040.26|2058.99|2038.99|2060.47|2040.47|2058.73|2038.73|32
1640940850000|2021-12-31 08:54:10|2059.03|2039.03|2058.85|2038.85|2060.57|2040.57|2057.63|2037.63|27
1640940860000|2021-12-31 08:54:20|2058.77|2038.77|2058.36|2038.36|2059.03|2039.03|2058.01|2038.01|25
1640940870000|2021-12-31 08:54:30|2058.33|2038.33|2058.32|2038.32|2058.49|2038.49|2057.76|2037.76|33
1640940880000|2021-12-31 08:54:40|2058.25|2038.25|2057.24|2037.24|2058.37|2038.37|2056.88|2036.88|35
1640940890000|2021-12-31 08:54:50|2057.44|2037.44|2058.19|2038.19|2058.2|2038.2|2057.09|2037.09|27
1640940900000|2021-12-31 08:55:00|2058.22|2038.22|2060.46|2040.46|2060.51|2040.51|2058.22|2038.22|34
1640940910000|2021-12-31 08:55:10|2060.49|2040.49|2059.11|2039.11|2060.49|2040.49|2058.52|2038.52|32
1640940920000|2021-12-31 08:55:20|2059.08|2039.08|2059.51|2039.51|2059.56|2039.56|2059.07|2039.07|27
1640940930000|2021-12-31 08:55:30|2059.47|2039.47|2060.64|2040.64|2060.67|2040.67|2058.57|2038.57|30
1640940940000|2021-12-31 08:55:40|2060.6|2040.6|2060.34|2040.34|2060.67|2040.67|2059.82|2039.82|22
1640940950000|2021-12-31 08:55:50|2059.99|2039.99|2061.52|2041.52|2061.73|2041.73|2059.72|2039.72|30
1640940960000|2021-12-31 08:56:00|2061.51|2041.51|2064.02|2044.02|2064.02|2044.02|2061.37|2041.37|28
1640940970000|2021-12-31 08:56:10|2064.01|2044.01|2063.92|2043.92|2064.4|2044.4|2063.41|2043.41|27
1640940980000|2021-12-31 08:56:20|2063.55|2043.55|2064.17|2044.17|2064.36|2044.36|2063.25|2043.25|34
1640940990000|2021-12-31 08:56:30|2064.57|2044.57|2064.69|2044.69|2064.76|2044.76|2064.28|2044.28|25
1640941000000|2021-12-31 08:56:40|2064.73|2044.73|2065.1|2045.1|2065.16|2045.16|2064.71|2044.71|28
1640941010000|2021-12-31 08:56:50|2065.29|2045.29|2064.49|2044.49|2065.36|2045.36|2064.48|2044.48|24
1640941020000|2021-12-31 08:57:00|2064.54|2044.54|2065.3|2045.3|2065.3|2045.3|2063.98|2043.98|26
1640941030000|2021-12-31 08:57:10|2065.15|2045.15|2064.63|2044.63|2065.21|2045.21|2064.37|2044.37|32
1640941040000|2021-12-31 08:57:20|2064.57|2044.57|2063.98|2043.98|2064.57|2044.57|2063.98|2043.98|13
1640941050000|2021-12-31 08:57:30|2062.82|2042.82|2060.29|2040.29|2062.85|2042.85|2060.05|2040.05|23
1640941060000|2021-12-31 08:57:40|2060.33|2040.33|2060.38|2040.38|2060.59|2040.59|2059.98|2039.98|32
1640941070000|2021-12-31 08:57:50|2060.35|2040.35|2059.45|2039.45|2060.45|2040.45|2059.45|2039.45|35
1640941080000|2021-12-31 08:58:00|2059.43|2039.43|2059.54|2039.54|2059.73|2039.73|2059.17|2039.17|34
1640941090000|2021-12-31 08:58:10|2059.68|2039.68|2059.31|2039.31|2059.85|2039.85|2059.31|2039.31|29
1640941100000|2021-12-31 08:58:20|2059.3|2039.3|2059.97|2039.97|2060.02|2040.02|2059.26|2039.26|27
1640941110000|2021-12-31 08:58:30|2059.96|2039.96|2060.5|2040.5|2060.58|2040.58|2059.77|2039.77|28
1640941120000|2021-12-31 08:58:40|2060.49|2040.49|2060.84|2040.84|2060.86|2040.86|2060.49|2040.49|26
1640941130000|2021-12-31 08:58:50|2060.79|2040.79|2060.5|2040.5|2060.79|2040.79|2060.31|2040.31|24
1640941140000|2021-12-31 08:59:00|2060.51|2040.51|2059.39|2039.39|2060.55|2040.55|2059.39|2039.39|33
1640941150000|2021-12-31 08:59:10|2059.41|2039.41|2059.41|2039.41|2059.51|2039.51|2059.13|2039.13|26
1640941160000|2021-12-31 08:59:20|2059.47|2039.47|2061.74|2041.74|2061.76|2041.76|2059.46|2039.46|31
1640941170000|2021-12-31 08:59:30|2061.76|2041.76|2061.94|2041.94|2062.76|2042.76|2061.74|2041.74|31
1640941180000|2021-12-31 08:59:40|2061.88|2041.88|2062.16|2042.16|2062.42|2042.42|2061.15|2041.15|36
1640941190000|2021-12-31 08:59:50|2062.13|2042.13|2061.8|2041.8|2062.44|2042.44|2061.63|2041.63|30
1640941200000|2021-12-31 09:00:00|2061.79|2041.79|2063.97|2043.97|2064.04|2044.04|2061.76|2041.76|23
1640941210000|2021-12-31 09:00:10|2064.04|2044.04|2063.46|2043.46|2064.71|2044.71|2063.46|2043.46|31
1640941220000|2021-12-31 09:00:20|2063.43|2043.43|2063.74|2043.74|2064.41|2044.41|2063.41|2043.41|36
1640941230000|2021-12-31 09:00:30|2063.72|2043.72|2063.31|2043.31|2063.85|2043.85|2063.09|2043.09|32
1640941240000|2021-12-31 09:00:40|2063.34|2043.34|2066.56|2046.56|2067.11|2047.11|2063.34|2043.34|31
1640941250000|2021-12-31 09:00:50|2066.54|2046.54|2065.58|2045.58|2066.58|2046.58|2065.49|2045.49|29
1640941260000|2021-12-31 09:01:00|2065.56|2045.56|2063.32|2043.32|2065.99|2045.99|2061.93|2041.93|33
1640941270000|2021-12-31 09:01:10|2062.81|2042.81|2063.55|2043.55|2063.6|2043.6|2062.63|2042.63|32
1640941280000|2021-12-31 09:01:20|2063.57|2043.57|2066.38|2046.38|2066.4|2046.4|2063.37|2043.37|18
1640941290000|2021-12-31 09:01:30|2066.31|2046.31|2066.5|2046.5|2066.57|2046.57|2065.89|2045.89|33
1640941300000|2021-12-31 09:01:40|2066.48|2046.48|2066.54|2046.54|2066.99|2046.99|2066.39|2046.39|24
1640941310000|2021-12-31 09:01:50|2066.53|2046.53|2067.14|2047.14|2067.16|2047.16|2065.81|2045.81|32
1640941320000|2021-12-31 09:02:00|2067.11|2047.11|2067.41|2047.41|2067.6|2047.6|2066.76|2046.76|30
1640941330000|2021-12-31 09:02:10|2067.54|2047.54|2066.74|2046.74|2067.6|2047.6|2066.31|2046.31|28
1640941340000|2021-12-31 09:02:20|2066.55|2046.55|2066.64|2046.64|2066.99|2046.99|2066.55|2046.55|22
1640941350000|2021-12-31 09:02:30|2066.67|2046.67|2063.94|2043.94|2066.7|2046.7|2063.78|2043.78|33
1640941360000|2021-12-31 09:02:40|2063.9|2043.9|2063.59|2043.59|2064.13|2044.13|2063.56|2043.56|26
1640941370000|2021-12-31 09:02:50|2063.6|2043.6|2062.76|2042.76|2064.02|2044.02|2062.58|2042.58|30
1640941380000|2021-12-31 09:03:00|2062.81|2042.81|2062.5|2042.5|2062.98|2042.98|2062.5|2042.5|27
1640941390000|2021-12-31 09:03:10|2062.41|2042.41|2062.19|2042.19|2062.41|2042.41|2061.99|2041.99|31
1640941400000|2021-12-31 09:03:20|2062.18|2042.18|2063.18|2043.18|2063.21|2043.21|2062.12|2042.12|27
1640941410000|2021-12-31 09:03:30|2063.15|2043.15|2063.22|2043.22|2063.45|2043.45|2063.09|2043.09|26
1640941420000|2021-12-31 09:03:40|2063.13|2043.13|2063.6|2043.6|2063.65|2043.65|2063.12|2043.12|25
1640941430000|2021-12-31 09:03:50|2062.99|2042.99|2063.44|2043.44|2063.49|2043.49|2061.81|2041.81|30
1640941440000|2021-12-31 09:04:00|2063.5|2043.5|2062.94|2042.94|2064.24|2044.24|2062.94|2042.94|28
1640941450000|2021-12-31 09:04:10|2062.99|2042.99|2062.48|2042.48|2062.99|2042.99|2062.25|2042.25|30
1640941460000|2021-12-31 09:04:20|2062.47|2042.47|2061.87|2041.87|2062.55|2042.55|2061.37|2041.37|26
1640941470000|2021-12-31 09:04:30|2061.85|2041.85|2061.95|2041.95|2062.03|2042.03|2061.7|2041.7|27
1640941480000|2021-12-31 09:04:40|2061.94|2041.94|2061.78|2041.78|2062.68|2042.68|2061.77|2041.77|32
1640941490000|2021-12-31 09:04:50|2060.76|2040.76|2059.02|2039.02|2061.03|2041.03|2058.87|2038.87|30
1640941500000|2021-12-31 09:05:00|2059.24|2039.24|2058.29|2038.29|2059.27|2039.27|2058.29|2038.29|34
1640941510000|2021-12-31 09:05:10|2058.31|2038.31|2058.39|2038.39|2058.49|2038.49|2058.25|2038.25|17
1640941520000|2021-12-31 09:05:20|2058.4|2038.4|2059|2039|2059.27|2039.27|2057.61|2037.61|30
1640941530000|2021-12-31 09:05:30|2058.99|2038.99|2058.15|2038.15|2059.29|2039.29|2058.14|2038.14|34
1640941540000|2021-12-31 09:05:40|2058.08|2038.08|2058.16|2038.16|2058.69|2038.69|2057.71|2037.71|22
1640941550000|2021-12-31 09:05:50|2058.3|2038.3|2057.8|2037.8|2058.3|2038.3|2057.74|2037.74|27
1640941560000|2021-12-31 09:06:00|2057.78|2037.78|2059.39|2039.39|2059.47|2039.47|2057.78|2037.78|36
1640941570000|2021-12-31 09:06:10|2059.38|2039.38|2059.32|2039.32|2059.71|2039.71|2059.07|2039.07|27
1640941580000|2021-12-31 09:06:20|2059.31|2039.31|2059.39|2039.39|2059.65|2039.65|2059.3|2039.3|30
1640941590000|2021-12-31 09:06:30|2059.38|2039.38|2060.47|2040.47|2060.47|2040.47|2058.72|2038.72|27
1640941600000|2021-12-31 09:06:40|2060.53|2040.53|2061.2|2041.2|2061.58|2041.58|2060.53|2040.53|36
1640941610000|2021-12-31 09:06:50|2061.18|2041.18|2059.85|2039.85|2061.52|2041.52|2059.81|2039.81|33
1640941620000|2021-12-31 09:07:00|2059.9|2039.9|2060.03|2040.03|2060.15|2040.15|2059.9|2039.9|24
1640941630000|2021-12-31 09:07:10|2060.1|2040.1|2060.58|2040.58|2060.64|2040.64|2059.84|2039.84|29
1640941640000|2021-12-31 09:07:20|2060.59|2040.59|2060.79|2040.79|2060.93|2040.93|2060.57|2040.57|27
1640941650000|2021-12-31 09:07:30|2060.76|2040.76|2061.54|2041.54|2061.57|2041.57|2060.71|2040.71|30
1640941660000|2021-12-31 09:07:40|2061.51|2041.51|2061.53|2041.53|2061.6|2041.6|2061.5|2041.5|20
1640941670000|2021-12-31 09:07:50|2061.56|2041.56|2063.1|2043.1|2063.28|2043.28|2061.56|2041.56|30
1640941680000|2021-12-31 09:08:00|2063.11|2043.11|2063.27|2043.27|2063.43|2043.43|2062.93|2042.93|20
1640941690000|2021-12-31 09:08:10|2063.12|2043.12|2063.19|2043.19|2063.87|2043.87|2063.04|2043.04|28
1640941700000|2021-12-31 09:08:20|2063.24|2043.24|2062.69|2042.69|2063.24|2043.24|2062.46|2042.46|27
1640941710000|2021-12-31 09:08:30|2062.82|2042.82|2063.66|2043.66|2063.66|2043.66|2062.82|2042.82|22
1640941720000|2021-12-31 09:08:40|2063.62|2043.62|2064.66|2044.66|2064.66|2044.66|2063.62|2043.62|20
1640941730000|2021-12-31 09:08:50|2064.65|2044.65|2065.72|2045.72|2065.75|2045.75|2064.58|2044.58|30
1640941740000|2021-12-31 09:09:00|2065.7|2045.7|2065.6|2045.6|2065.73|2045.73|2065.6|2045.6|20
1640941750000|2021-12-31 09:09:10|2065.58|2045.58|2066.05|2046.05|2066.18|2046.18|2065.42|2045.42|23
1640941760000|2021-12-31 09:09:20|2066.02|2046.02|2066.45|2046.45|2066.49|2046.49|2065.98|2045.98|19
1640941770000|2021-12-31 09:09:30|2066.47|2046.47|2066.41|2046.41|2067.1|2047.1|2066.26|2046.26|30
1640941780000|2021-12-31 09:09:40|2066.62|2046.62|2066.13|2046.13|2067.21|2047.21|2066.12|2046.12|29
1640941790000|2021-12-31 09:09:50|2066.07|2046.07|2066.16|2046.16|2066.21|2046.21|2066.07|2046.07|15
1640941800000|2021-12-31 09:10:00|2066.2|2046.2|2067.28|2047.28|2067.28|2047.28|2066.2|2046.2|27
1640941810000|2021-12-31 09:10:10|2067.16|2047.16|2067.1|2047.1|2067.17|2047.17|2066.68|2046.68|27
1640941820000|2021-12-31 09:10:20|2067|2047|2066.54|2046.54|2067.29|2047.29|2066.5|2046.5|23
1640941830000|2021-12-31 09:10:30|2066.46|2046.46|2066.71|2046.71|2066.74|2046.74|2066.46|2046.46|17
1640941840000|2021-12-31 09:10:40|2066.72|2046.72|2067.65|2047.65|2067.65|2047.65|2066.71|2046.71|20
1640941850000|2021-12-31 09:10:50|2067.64|2047.64|2068.44|2048.44|2068.44|2048.44|2067.51|2047.51|22
1640941860000|2021-12-31 09:11:00|2068.41|2048.41|2068.79|2048.79|2068.84|2048.84|2068.39|2048.39|20
1640941870000|2021-12-31 09:11:10|2068.84|2048.84|2068.73|2048.73|2069.24|2049.24|2068.59|2048.59|17
1640941880000|2021-12-31 09:11:20|2068.84|2048.84|2069.36|2049.36|2069.36|2049.36|2068.49|2048.49|27
1640941890000|2021-12-31 09:11:30|2069.27|2049.27|2068.53|2048.53|2069.36|2049.36|2068.53|2048.53|30
1640941900000|2021-12-31 09:11:40|2068.51|2048.51|2069.25|2049.25|2069.25|2049.25|2068.19|2048.19|23
1640941910000|2021-12-31 09:11:50|2069.26|2049.26|2069.37|2049.37|2069.37|2049.37|2069.26|2049.26|15
1640941920000|2021-12-31 09:12:00|2069.35|2049.35|2068.89|2048.89|2069.45|2049.45|2068.89|2048.89|31
1640941930000|2021-12-31 09:12:10|2068.84|2048.84|2069.35|2049.35|2069.39|2049.39|2068.84|2048.84|18
1640941940000|2021-12-31 09:12:20|2069.33|2049.33|2069.33|2049.33|2069.42|2049.42|2069.2|2049.2|21
1640941950000|2021-12-31 09:12:30|2069.35|2049.35|2068.98|2048.98|2069.55|2049.55|2068.98|2048.98|13
1640941960000|2021-12-31 09:12:40|2069.13|2049.13|2067.98|2047.98|2069.13|2049.13|2067.83|2047.83|32
1640941970000|2021-12-31 09:12:50|2067.96|2047.96|2068.87|2048.87|2068.89|2048.89|2067.9|2047.9|16
1640941980000|2021-12-31 09:13:00|2068.86|2048.86|2068.77|2048.77|2068.93|2048.93|2068.77|2048.77|16
1640941990000|2021-12-31 09:13:10|2068.8|2048.8|2069.42|2049.42|2069.42|2049.42|2068.77|2048.77|20
1640942000000|2021-12-31 09:13:20|2069.39|2049.39|2069.33|2049.33|2069.49|2049.49|2069.23|2049.23|13
1640942010000|2021-12-31 09:13:30|2069.32|2049.32|2069.43|2049.43|2069.43|2049.43|2069.16|2049.16|27
1640942020000|2021-12-31 09:13:40|2069.46|2049.46|2069.59|2049.59|2069.65|2049.65|2069.37|2049.37|19
1640942030000|2021-12-31 09:13:50|2069.58|2049.58|2069.46|2049.46|2069.58|2049.58|2069.15|2049.15|16
1640942040000|2021-12-31 09:14:00|2069.5|2049.5|2070.42|2050.42|2070.53|2050.53|2069.42|2049.42|21
1640942050000|2021-12-31 09:14:10|2070.45|2050.45|2070.58|2050.58|2070.71|2050.71|2070.13|2050.13|28
1640942060000|2021-12-31 09:14:20|2070.51|2050.51|2070.65|2050.65|2070.65|2050.65|2070.43|2050.43|22
1640942070000|2021-12-31 09:14:30|2070.68|2050.68|2070.57|2050.57|2070.79|2050.79|2070.57|2050.57|24
1640942080000|2021-12-31 09:14:40|2070.52|2050.52|2069.65|2049.65|2070.52|2050.52|2069.64|2049.64|28
1640942090000|2021-12-31 09:14:50|2069.62|2049.62|2069.22|2049.22|2069.64|2049.64|2069|2049|17
1640942100000|2021-12-31 09:15:00|2067.98|2047.98|2065.29|2045.29|2067.98|2047.98|2065.29|2045.29|24
1640942110000|2021-12-31 09:15:10|2065.04|2045.04|2065.76|2045.76|2066.32|2046.32|2065.04|2045.04|31
1640942120000|2021-12-31 09:15:20|2065.72|2045.72|2065.05|2045.05|2065.84|2045.84|2065.05|2045.05|28
1640942130000|2021-12-31 09:15:30|2065.06|2045.06|2065.6|2045.6|2065.6|2045.6|2065.05|2045.05|32
1640942140000|2021-12-31 09:15:40|2065.67|2045.67|2065|2045|2065.88|2045.88|2064.99|2044.99|34
1640942150000|2021-12-31 09:15:50|2064.81|2044.81|2065.8|2045.8|2065.8|2045.8|2064.81|2044.81|28
1640942160000|2021-12-31 09:16:00|2065.79|2045.79|2068.72|2048.72|2068.72|2048.72|2065.79|2045.79|29
1640942170000|2021-12-31 09:16:10|2069.31|2049.31|2072.02|2052.02|2072.39|2052.39|2069.31|2049.31|32
1640942180000|2021-12-31 09:16:20|2072.07|2052.07|2070.96|2050.96|2072.14|2052.14|2070.96|2050.96|28
1640942190000|2021-12-31 09:16:30|2070.95|2050.95|2070.36|2050.36|2070.98|2050.98|2069.4|2049.4|37
1640942200000|2021-12-31 09:16:40|2070.34|2050.34|2070.25|2050.25|2070.48|2050.48|2069.99|2049.99|36
1640942210000|2021-12-31 09:16:50|2070.08|2050.08|2069.81|2049.81|2070.08|2050.08|2069.77|2049.77|9
1640942220000|2021-12-31 09:17:00|2069.71|2049.71|2069.54|2049.54|2070.01|2050.01|2068.89|2048.89|11
1640942230000|2021-12-31 09:17:10|2068.64|2048.64|2067.99|2047.99|2068.64|2048.64|2067.47|2047.47|27
1640942240000|2021-12-31 09:17:20|2068.02|2048.02|2067.66|2047.66|2068.29|2048.29|2067.64|2047.64|27
1640942250000|2021-12-31 09:17:30|2067.69|2047.69|2067.24|2047.24|2067.79|2047.79|2067.2|2047.2|16
1640942260000|2021-12-31 09:17:40|2067.23|2047.23|2066.35|2046.35|2067.31|2047.31|2066.35|2046.35|24
1640942270000|2021-12-31 09:17:50|2066.24|2046.24|2065.44|2045.44|2066.24|2046.24|2065.19|2045.19|27
1640942280000|2021-12-31 09:18:00|2065.43|2045.43|2064.94|2044.94|2065.6|2045.6|2064.91|2044.91|23
1640942290000|2021-12-31 09:18:10|2064.93|2044.93|2064.83|2044.83|2065.01|2045.01|2064.82|2044.82|25
1640942300000|2021-12-31 09:18:20|2064.84|2044.84|2064.84|2044.84|2064.9|2044.9|2064.62|2044.62|15
1640942310000|2021-12-31 09:18:30|2064.85|2044.85|2064.8|2044.8|2064.89|2044.89|2064.74|2044.74|21
1640942320000|2021-12-31 09:18:40|2064.79|2044.79|2065.69|2045.69|2065.82|2045.82|2064.79|2044.79|19
1640942330000|2021-12-31 09:18:50|2065.77|2045.77|2066.51|2046.51|2066.56|2046.56|2065.63|2045.63|20
1640942340000|2021-12-31 09:19:00|2066.61|2046.61|2066.52|2046.52|2067.21|2047.21|2066.47|2046.47|35
1640942350000|2021-12-31 09:19:10|2066.53|2046.53|2066.28|2046.28|2066.53|2046.53|2066.17|2046.17|25
1640942360000|2021-12-31 09:19:20|2066.29|2046.29|2065.48|2045.48|2066.45|2046.45|2065.47|2045.47|34
1640942370000|2021-12-31 09:19:30|2065.47|2045.47|2066.96|2046.96|2067.45|2047.45|2065.47|2045.47|21
1640942380000|2021-12-31 09:19:40|2066.91|2046.91|2067.47|2047.47|2067.49|2047.49|2066.63|2046.63|22
1640942390000|2021-12-31 09:19:50|2067.45|2047.45|2063.7|2043.7|2067.84|2047.84|2063.62|2043.62|34
1640942400000|2021-12-31 09:20:00|2063.69|2043.69|2063.78|2043.78|2064.09|2044.09|2063.69|2043.69|28
1640942410000|2021-12-31 09:20:10|2063.74|2043.74|2063.1|2043.1|2063.81|2043.81|2062.95|2042.95|26
1640942420000|2021-12-31 09:20:20|2063.08|2043.08|2063.08|2043.08|2063.36|2043.36|2062.96|2042.96|33
1640942430000|2021-12-31 09:20:30|2063.05|2043.05|2062.71|2042.71|2063.05|2043.05|2062.64|2042.64|27
1640942440000|2021-12-31 09:20:40|2062.68|2042.68|2061.79|2041.79|2062.73|2042.73|2061.78|2041.78|31
1640942450000|2021-12-31 09:20:50|2061.81|2041.81|2061.84|2041.84|2062.36|2042.36|2061.59|2041.59|33
1640942460000|2021-12-31 09:21:00|2061.85|2041.85|2061.87|2041.87|2062.53|2042.53|2061.85|2041.85|26
1640942470000|2021-12-31 09:21:10|2061.88|2041.88|2061.93|2041.93|2061.96|2041.96|2061.87|2041.87|21
1640942480000|2021-12-31 09:21:20|2061.92|2041.92|2063.65|2043.65|2063.65|2043.65|2061.82|2041.82|27
1640942490000|2021-12-31 09:21:30|2063.7|2043.7|2063.76|2043.76|2063.92|2043.92|2063.63|2043.63|32
1640942500000|2021-12-31 09:21:40|2063.86|2043.86|2062.6|2042.6|2063.86|2043.86|2062.42|2042.42|35
1640942510000|2021-12-31 09:21:50|2062.59|2042.59|2062.76|2042.76|2062.76|2042.76|2062.21|2042.21|24
1640942520000|2021-12-31 09:22:00|2062.75|2042.75|2062.52|2042.52|2062.78|2042.78|2062.46|2042.46|22
1640942530000|2021-12-31 09:22:10|2062.51|2042.51|2062.03|2042.03|2062.51|2042.51|2061.99|2041.99|16
1640942540000|2021-12-31 09:22:20|2062.13|2042.13|2061.99|2041.99|2062.41|2042.41|2061.87|2041.87|25
1640942550000|2021-12-31 09:22:30|2062.04|2042.04|2062.33|2042.33|2062.41|2042.41|2061.71|2041.71|16
1640942560000|2021-12-31 09:22:40|2062.34|2042.34|2062|2042|2062.4|2042.4|2062|2042|6
1640942570000|2021-12-31 09:22:50|2061.88|2041.88|2062.41|2042.41|2062.43|2042.43|2061.62|2041.62|11
1640942580000|2021-12-31 09:23:00|2062.4|2042.4|2063.32|2043.32|2063.32|2043.32|2062.06|2042.06|22
1640942590000|2021-12-31 09:23:10|2063.36|2043.36|2062.17|2042.17|2063.36|2043.36|2061.78|2041.78|21
1640942600000|2021-12-31 09:23:20|2062.16|2042.16|2061.74|2041.74|2062.33|2042.33|2061.74|2041.74|23
1640942610000|2021-12-31 09:23:30|2061.72|2041.72|2057.69|2037.69|2061.72|2041.72|2057.69|2037.69|26
1640942620000|2021-12-31 09:23:40|2057.89|2037.89|2057.02|2037.02|2057.99|2037.99|2057.02|2037.02|36
1640942630000|2021-12-31 09:23:50|2057.12|2037.12|2057.64|2037.64|2057.64|2037.64|2056.47|2036.47|32
1640942640000|2021-12-31 09:24:00|2057.68|2037.68|2057.74|2037.74|2057.83|2037.83|2057.62|2037.62|24
1640942650000|2021-12-31 09:24:10|2057.68|2037.68|2056.93|2036.93|2057.68|2037.68|2056.87|2036.87|32
1640942660000|2021-12-31 09:24:20|2056.92|2036.92|2057.22|2037.22|2057.27|2037.27|2056.77|2036.77|25
1640942670000|2021-12-31 09:24:30|2057.23|2037.23|2059.16|2039.16|2059.72|2039.72|2057.01|2037.01|26
1640942680000|2021-12-31 09:24:40|2059.49|2039.49|2058.34|2038.34|2059.49|2039.49|2058.33|2038.33|31
1640942690000|2021-12-31 09:24:50|2058.36|2038.36|2058.48|2038.48|2058.5|2038.5|2058.36|2038.36|31
1640942700000|2021-12-31 09:25:00|2058.47|2038.47|2057.75|2037.75|2058.51|2038.51|2057.75|2037.75|29
1640942710000|2021-12-31 09:25:10|2057.65|2037.65|2056.96|2036.96|2057.74|2037.74|2056.89|2036.89|29
1640942720000|2021-12-31 09:25:20|2057.03|2037.03|2056.37|2036.37|2057.21|2037.21|2056.28|2036.28|30
1640942730000|2021-12-31 09:25:30|2056.35|2036.35|2055.19|2035.19|2056.4|2036.4|2054.86|2034.86|24
1640942740000|2021-12-31 09:25:40|2055.17|2035.17|2055.66|2035.66|2055.66|2035.66|2054.83|2034.83|16
1640942750000|2021-12-31 09:25:50|2055.62|2035.62|2056.5|2036.5|2056.59|2036.59|2055.62|2035.62|31
1640942760000|2021-12-31 09:26:00|2056.42|2036.42|2056.54|2036.54|2056.66|2036.66|2056.4|2036.4|31
1640942770000|2021-12-31 09:26:10|2056.53|2036.53|2056.51|2036.51|2056.69|2036.69|2056.43|2036.43|22
1640942780000|2021-12-31 09:26:20|2056.85|2036.85|2058.78|2038.78|2058.85|2038.85|2056.85|2036.85|27
1640942790000|2021-12-31 09:26:30|2058.86|2038.86|2058.63|2038.63|2058.93|2038.93|2058.63|2038.63|25
1640942800000|2021-12-31 09:26:40|2058.6|2038.6|2058.6|2038.6|2058.7|2038.7|2058.4|2038.4|32
1640942810000|2021-12-31 09:26:50|2058.66|2038.66|2058.75|2038.75|2058.85|2038.85|2058.53|2038.53|28
1640942820000|2021-12-31 09:27:00|2058.76|2038.76|2058.8|2038.8|2058.86|2038.86|2058.7|2038.7|23
1640942830000|2021-12-31 09:27:10|2058.73|2038.73|2059.06|2039.06|2059.2|2039.2|2058.63|2038.63|25
1640942840000|2021-12-31 09:27:20|2059.14|2039.14|2059|2039|2059.14|2039.14|2058.57|2038.57|27
1640942850000|2021-12-31 09:27:30|2058.65|2038.65|2058.92|2038.92|2059.03|2039.03|2058.65|2038.65|12
1640942860000|2021-12-31 09:27:40|2058.59|2038.59|2058.28|2038.28|2058.88|2038.88|2058.16|2038.16|29
1640942870000|2021-12-31 09:27:50|2058.3|2038.3|2057.78|2037.78|2058.32|2038.32|2057.78|2037.78|27
1640942880000|2021-12-31 09:28:00|2057.79|2037.79|2057.57|2037.57|2057.83|2037.83|2057.53|2037.53|17
1640942890000|2021-12-31 09:28:10|2057.61|2037.61|2057.55|2037.55|2057.76|2037.76|2057.48|2037.48|21
1640942900000|2021-12-31 09:28:20|2057.58|2037.58|2057.56|2037.56|2057.77|2037.77|2057.44|2037.44|18
1640942910000|2021-12-31 09:28:30|2057.52|2037.52|2057.68|2037.68|2057.68|2037.68|2057.42|2037.42|22
1640942920000|2021-12-31 09:28:40|2057.82|2037.82|2058.77|2038.77|2058.81|2038.81|2057.74|2037.74|27
1640942930000|2021-12-31 09:28:50|2058.78|2038.78|2057.74|2037.74|2058.79|2038.79|2057.71|2037.71|21
1640942940000|2021-12-31 09:29:00|2057.58|2037.58|2057.93|2037.93|2057.93|2037.93|2057.58|2037.58|16
1640942950000|2021-12-31 09:29:10|2057.92|2037.92|2058.09|2038.09|2058.1|2038.1|2057.78|2037.78|27
1640942960000|2021-12-31 09:29:20|2058.1|2038.1|2058.55|2038.55|2058.67|2038.67|2058.09|2038.09|24
1640942970000|2021-12-31 09:29:30|2058.52|2038.52|2059.62|2039.62|2059.62|2039.62|2058.46|2038.46|24
1640942980000|2021-12-31 09:29:40|2059.64|2039.64|2061.07|2041.07|2061.16|2041.16|2059.17|2039.17|33
1640942990000|2021-12-31 09:29:50|2061.96|2041.96|2061.64|2041.64|2062.26|2042.26|2061.38|2041.38|31
1640943000000|2021-12-31 09:30:00|2061.62|2041.62|2061.46|2041.46|2061.84|2041.84|2061.1|2041.1|29
1640943010000|2021-12-31 09:30:10|2061.47|2041.47|2061.68|2041.68|2061.68|2041.68|2061.4|2041.4|18
1640943020000|2021-12-31 09:30:20|2061.69|2041.69|2061.67|2041.67|2062.36|2042.36|2061.67|2041.67|25
1640943030000|2021-12-31 09:30:30|2061.68|2041.68|2060.35|2040.35|2061.75|2041.75|2060.3|2040.3|26
1640943040000|2021-12-31 09:30:40|2060.34|2040.34|2060.31|2040.31|2060.41|2040.41|2059.8|2039.8|30
1640943050000|2021-12-31 09:30:50|2060.44|2040.44|2061.16|2041.16|2061.42|2041.42|2060.44|2040.44|20
1640943060000|2021-12-31 09:31:00|2061.14|2041.14|2060.91|2040.91|2061.2|2041.2|2060.91|2040.91|23
1640943070000|2021-12-31 09:31:10|2060.89|2040.89|2060.67|2040.67|2061.24|2041.24|2060.59|2040.59|24
1640943080000|2021-12-31 09:31:20|2060.64|2040.64|2059.95|2039.95|2060.64|2040.64|2059.95|2039.95|3
1640943090000|2021-12-31 09:31:30|2059.99|2039.99|2059.92|2039.92|2059.99|2039.99|2059.92|2039.92|2
1640943100000|2021-12-31 09:31:40|2059.99|2039.99|2059.55|2039.55|2060.23|2040.23|2059.55|2039.55|11
1640943110000|2021-12-31 09:31:50|2059.5|2039.5|2058.47|2038.47|2059.5|2039.5|2058.38|2038.38|23
1640943120000|2021-12-31 09:32:00|2058.45|2038.45|2058.51|2038.51|2058.57|2038.57|2058.44|2038.44|21
1640943130000|2021-12-31 09:32:10|2058.5|2038.5|2058.46|2038.46|2058.56|2038.56|2058.23|2038.23|33
1640943140000|2021-12-31 09:32:20|2058.47|2038.47|2059.65|2039.65|2059.71|2039.71|2058.34|2038.34|34
1640943150000|2021-12-31 09:32:30|2059.58|2039.58|2058.73|2038.73|2059.86|2039.86|2058.73|2038.73|30
1640943160000|2021-12-31 09:32:40|2058.66|2038.66|2056.71|2036.71|2058.66|2038.66|2056.66|2036.66|32
1640943170000|2021-12-31 09:32:50|2056.67|2036.67|2056.61|2036.61|2056.87|2036.87|2056.47|2036.47|29
1640943180000|2021-12-31 09:33:00|2056.52|2036.52|2056.81|2036.81|2057|2037|2056.52|2036.52|25
1640943190000|2021-12-31 09:33:10|2056.8|2036.8|2056.11|2036.11|2056.82|2036.82|2056.08|2036.08|25
1640943200000|2021-12-31 09:33:20|2056.1|2036.1|2055.21|2035.21|2056.4|2036.4|2055.21|2035.21|22
1640943210000|2021-12-31 09:33:30|2055.24|2035.24|2054.82|2034.82|2055.25|2035.25|2054.8|2034.8|31
1640943220000|2021-12-31 09:33:40|2054.89|2034.89|2054.4|2034.4|2054.89|2034.89|2053.87|2033.87|26
1640943230000|2021-12-31 09:33:50|2054.46|2034.46|2054.54|2034.54|2054.61|2034.61|2054.46|2034.46|27
1640943240000|2021-12-31 09:34:00|2054.52|2034.52|2054.47|2034.47|2054.6|2034.6|2054.44|2034.44|29
1640943250000|2021-12-31 09:34:10|2054.49|2034.49|2054.22|2034.22|2054.49|2034.49|2054.17|2034.17|10
1640943260000|2021-12-31 09:34:20|2054.08|2034.08|2054|2034|2054.11|2034.11|2054|2034|13
1640943270000|2021-12-31 09:34:30|2053.84|2033.84|2053.8|2033.8|2053.96|2033.96|2053.75|2033.75|7
1640943280000|2021-12-31 09:34:40|2053.79|2033.79|2053.71|2033.71|2054.16|2034.16|2053.69|2033.69|21
1640943290000|2021-12-31 09:34:50|2053.7|2033.7|2053.76|2033.76|2053.97|2033.97|2053.7|2033.7|12
1640943300000|2021-12-31 09:35:00|2053.74|2033.74|2054.53|2034.53|2054.56|2034.56|2053.71|2033.71|21
1640943310000|2021-12-31 09:35:10|2054.47|2034.47|2055.04|2035.04|2055.17|2035.17|2054.47|2034.47|27
1640943320000|2021-12-31 09:35:20|2055.08|2035.08|2055.28|2035.28|2055.35|2035.35|2055.05|2035.05|26
1640943330000|2021-12-31 09:35:30|2055.33|2035.33|2054.58|2034.58|2055.52|2035.52|2054.58|2034.58|24
1640943340000|2021-12-31 09:35:40|2054.64|2034.64|2052.59|2032.59|2054.79|2034.79|2052.59|2032.59|25
1640943350000|2021-12-31 09:35:50|2052.32|2032.32|2051.83|2031.83|2052.46|2032.46|2051.75|2031.75|18
1640943360000|2021-12-31 09:36:00|2051.81|2031.81|2050.69|2030.69|2051.86|2031.86|2050.49|2030.49|33
1640943370000|2021-12-31 09:36:10|2050.67|2030.67|2050.91|2030.91|2051.18|2031.18|2050.35|2030.35|31
1640943380000|2021-12-31 09:36:20|2050.89|2030.89|2050.97|2030.97|2050.99|2030.99|2050.31|2030.31|21
1640943390000|2021-12-31 09:36:30|2051.01|2031.01|2050.8|2030.8|2051.11|2031.11|2050.6|2030.6|24
1640943400000|2021-12-31 09:36:40|2050.84|2030.84|2051.41|2031.41|2051.46|2031.46|2050.79|2030.79|28
1640943410000|2021-12-31 09:36:50|2051.81|2031.81|2052.93|2032.93|2052.99|2032.99|2051.6|2031.6|25
1640943420000|2021-12-31 09:37:00|2052.95|2032.95|2053.58|2033.58|2053.92|2033.92|2052.76|2032.76|26
1640943430000|2021-12-31 09:37:10|2053.57|2033.57|2054.01|2034.01|2054.12|2034.12|2053.57|2033.57|21
1640943440000|2021-12-31 09:37:20|2054|2034|2054.46|2034.46|2054.51|2034.51|2053.97|2033.97|17
1640943450000|2021-12-31 09:37:30|2054.45|2034.45|2054.61|2034.61|2054.62|2034.62|2054.45|2034.45|18
1640943460000|2021-12-31 09:37:40|2054.73|2034.73|2058.73|2038.73|2058.8|2038.8|2054.73|2034.73|31
1640943470000|2021-12-31 09:37:50|2059.33|2039.33|2058.79|2038.79|2059.55|2039.55|2058.66|2038.66|21
1640943480000|2021-12-31 09:38:00|2059|2039|2058.72|2038.72|2059.06|2039.06|2058.51|2038.51|27
1640943490000|2021-12-31 09:38:10|2058.76|2038.76|2059.54|2039.54|2059.54|2039.54|2058.68|2038.68|24
1640943500000|2021-12-31 09:38:20|2059.57|2039.57|2059.06|2039.06|2059.57|2039.57|2059.06|2039.06|18
1640943510000|2021-12-31 09:38:30|2059.17|2039.17|2058.81|2038.81|2059.17|2039.17|2058.74|2038.74|21
1640943520000|2021-12-31 09:38:40|2059.13|2039.13|2058.82|2038.82|2059.14|2039.14|2058.64|2038.64|26
1640943530000|2021-12-31 09:38:50|2058.81|2038.81|2058.58|2038.58|2059.55|2039.55|2058.34|2038.34|31
1640943540000|2021-12-31 09:39:00|2058.5|2038.5|2058.55|2038.55|2058.67|2038.67|2058.25|2038.25|26
1640943550000|2021-12-31 09:39:10|2058.66|2038.66|2058.52|2038.52|2058.68|2038.68|2058.48|2038.48|25
1640943560000|2021-12-31 09:39:20|2058.59|2038.59|2057.78|2037.78|2058.68|2038.68|2057.77|2037.77|23
1640943570000|2021-12-31 09:39:30|2057.76|2037.76|2056.26|2036.26|2057.76|2037.76|2056.13|2036.13|33
1640943580000|2021-12-31 09:39:40|2056.48|2036.48|2057.85|2037.85|2057.85|2037.85|2056.27|2036.27|34
1640943590000|2021-12-31 09:39:50|2057.93|2037.93|2057.88|2037.88|2058.01|2038.01|2057.84|2037.84|31
1640943600000|2021-12-31 09:40:00|2057.89|2037.89|2056.58|2036.58|2057.89|2037.89|2056.02|2036.02|32
1640943610000|2021-12-31 09:40:10|2056.55|2036.55|2056.69|2036.69|2056.81|2036.81|2056.52|2036.52|12
1640943620000|2021-12-31 09:40:20|2056.67|2036.67|2056.53|2036.53|2056.67|2036.67|2056.52|2036.52|16
1640943630000|2021-12-31 09:40:30|2056.55|2036.55|2057.21|2037.21|2057.21|2037.21|2056.55|2036.55|20
1640943640000|2021-12-31 09:40:40|2057.42|2037.42|2058.35|2038.35|2058.6|2038.6|2057.42|2037.42|18
1640943650000|2021-12-31 09:40:50|2058.29|2038.29|2055.77|2035.77|2058.29|2038.29|2055.77|2035.77|32
1640943660000|2021-12-31 09:41:00|2055.68|2035.68|2055.76|2035.76|2056.07|2036.07|2055.6|2035.6|26
1640943670000|2021-12-31 09:41:10|2055.67|2035.67|2055.89|2035.89|2055.9|2035.9|2055.43|2035.43|27
1640943680000|2021-12-31 09:41:20|2055.84|2035.84|2055.88|2035.88|2055.89|2035.89|2055.83|2035.83|5
1640943690000|2021-12-31 09:41:30|2055.9|2035.9|2055.74|2035.74|2055.92|2035.92|2055.74|2035.74|6
1640943700000|2021-12-31 09:41:40|2055.75|2035.75|2056.44|2036.44|2056.51|2036.51|2055.74|2035.74|17
1640943710000|2021-12-31 09:41:50|2056.45|2036.45|2056.63|2036.63|2056.74|2036.74|2056.44|2036.44|17
1640943720000|2021-12-31 09:42:00|2056.58|2036.58|2056.57|2036.57|2056.63|2036.63|2056.53|2036.53|14
1640943730000|2021-12-31 09:42:10|2056.6|2036.6|2056.1|2036.1|2056.6|2036.6|2056.1|2036.1|8
1640943740000|2021-12-31 09:42:20|2055.9|2035.9|2055.43|2035.43|2056.18|2036.18|2055.39|2035.39|8
1640943750000|2021-12-31 09:42:30|2055.21|2035.21|2054.01|2034.01|2055.21|2035.21|2053.75|2033.75|17
1640943760000|2021-12-31 09:42:40|2053.93|2033.93|2054.53|2034.53|2054.63|2034.63|2053.87|2033.87|27
1640943770000|2021-12-31 09:42:50|2054.56|2034.56|2053.63|2033.63|2054.58|2034.58|2053.54|2033.54|22
1640943780000|2021-12-31 09:43:00|2053.62|2033.62|2054.58|2034.58|2054.58|2034.58|2053.6|2033.6|31
1640943790000|2021-12-31 09:43:10|2054.48|2034.48|2054.63|2034.63|2054.72|2034.72|2054.48|2034.48|22
1640943800000|2021-12-31 09:43:20|2054.83|2034.83|2054.43|2034.43|2054.83|2034.83|2054.04|2034.04|29
1640943810000|2021-12-31 09:43:30|2054.59|2034.59|2054.64|2034.64|2054.87|2034.87|2054.57|2034.57|27
1640943820000|2021-12-31 09:43:40|2054.59|2034.59|2054.75|2034.75|2054.75|2034.75|2054.02|2034.02|23
1640943830000|2021-12-31 09:43:50|2054.56|2034.56|2055.59|2035.59|2055.6|2035.6|2054.56|2034.56|28
1640943840000|2021-12-31 09:44:00|2055.58|2035.58|2055.57|2035.57|2055.83|2035.83|2055.54|2035.54|25
1640943850000|2021-12-31 09:44:10|2055.54|2035.54|2055.22|2035.22|2055.8|2035.8|2055.08|2035.08|21
1640943860000|2021-12-31 09:44:20|2055.18|2035.18|2054.52|2034.52|2055.23|2035.23|2054.48|2034.48|14
1640943870000|2021-12-31 09:44:30|2054.48|2034.48|2053.51|2033.51|2054.48|2034.48|2053.49|2033.49|9
1640943880000|2021-12-31 09:44:40|2053.85|2033.85|2054.63|2034.63|2054.84|2034.84|2053.85|2033.85|30
1640943890000|2021-12-31 09:44:50|2054.58|2034.58|2054.24|2034.24|2054.68|2034.68|2053.94|2033.94|34
1640943900000|2021-12-31 09:45:00|2054.2|2034.2|2053.62|2033.62|2054.2|2034.2|2053.38|2033.38|25
1640943910000|2021-12-31 09:45:10|2053.72|2033.72|2054.64|2034.64|2054.64|2034.64|2053.72|2033.72|33
1640943920000|2021-12-31 09:45:20|2054.71|2034.71|2053.61|2033.61|2054.82|2034.82|2053.61|2033.61|27
1640943930000|2021-12-31 09:45:30|2053.87|2033.87|2053.54|2033.54|2054.02|2034.02|2053.54|2033.54|30
1640943940000|2021-12-31 09:45:40|2053.16|2033.16|2053.61|2033.61|2053.61|2033.61|2052.89|2032.89|14
1640943950000|2021-12-31 09:45:50|2053.7|2033.7|2053.04|2033.04|2053.72|2033.72|2053.04|2033.04|32
1640943960000|2021-12-31 09:46:00|2053.28|2033.28|2054.05|2034.05|2054.05|2034.05|2053.04|2033.04|22
1640943970000|2021-12-31 09:46:10|2054|2034|2053.92|2033.92|2054.03|2034.03|2053.32|2033.32|29
1640943980000|2021-12-31 09:46:20|2053.95|2033.95|2053.76|2033.76|2054.13|2034.13|2053.23|2033.23|19
1640943990000|2021-12-31 09:46:30|2053.75|2033.75|2053.82|2033.82|2053.9|2033.9|2053.57|2033.57|27
1640944000000|2021-12-31 09:46:40|2053.81|2033.81|2055.44|2035.44|2055.54|2035.54|2053.81|2033.81|30
1640944010000|2021-12-31 09:46:50|2055.54|2035.54|2055.43|2035.43|2055.7|2035.7|2055.43|2035.43|21
1640944020000|2021-12-31 09:47:00|2055.53|2035.53|2055.73|2035.73|2055.75|2035.75|2055.43|2035.43|20
1640944030000|2021-12-31 09:47:10|2055.71|2035.71|2056.5|2036.5|2056.5|2036.5|2055.7|2035.7|18
1640944040000|2021-12-31 09:47:20|2056.52|2036.52|2056.41|2036.41|2056.56|2036.56|2056.41|2036.41|14
1640944050000|2021-12-31 09:47:30|2056.82|2036.82|2056.7|2036.7|2057.05|2037.05|2056.56|2036.56|24
1640944060000|2021-12-31 09:47:40|2056.74|2036.74|2056.77|2036.77|2057.1|2037.1|2056.69|2036.69|20
1640944070000|2021-12-31 09:47:50|2056.82|2036.82|2056.85|2036.85|2057.41|2037.41|2056.7|2036.7|25
1640944080000|2021-12-31 09:48:00|2056.89|2036.89|2056.91|2036.91|2057.28|2037.28|2056.87|2036.87|18
1640944090000|2021-12-31 09:48:10|2056.97|2036.97|2056.45|2036.45|2057.15|2037.15|2056.17|2036.17|29
1640944100000|2021-12-31 09:48:20|2056.11|2036.11|2055.78|2035.78|2056.2|2036.2|2055.53|2035.53|20
1640944110000|2021-12-31 09:48:30|2055.68|2035.68|2055.73|2035.73|2055.95|2035.95|2055.43|2035.43|15
1640944120000|2021-12-31 09:48:40|2055.75|2035.75|2053.68|2033.68|2055.81|2035.81|2053.5|2033.5|27
1640944130000|2021-12-31 09:48:50|2053.6|2033.6|2054.84|2034.84|2055.01|2035.01|2053.6|2033.6|23
1640944140000|2021-12-31 09:49:00|2054.94|2034.94|2054.24|2034.24|2054.99|2034.99|2054.18|2034.18|24
1640944150000|2021-12-31 09:49:10|2053.95|2033.95|2053.95|2033.95|2054|2034|2053.84|2033.84|8
1640944160000|2021-12-31 09:49:20|2053.77|2033.77|2053.66|2033.66|2053.8|2033.8|2053.59|2033.59|26
1640944170000|2021-12-31 09:49:30|2053.65|2033.65|2053.54|2033.54|2053.92|2033.92|2053.35|2033.35|21
1640944180000|2021-12-31 09:49:40|2053.52|2033.52|2053.32|2033.32|2053.52|2033.52|2053.32|2033.32|10
1640944190000|2021-12-31 09:49:50|2053.36|2033.36|2053.63|2033.63|2053.63|2033.63|2053.36|2033.36|13
1640944200000|2021-12-31 09:50:00|2053.65|2033.65|2053.63|2033.63|2053.78|2033.78|2053.61|2033.61|23
1640944210000|2021-12-31 09:50:10|2053.61|2033.61|2054.53|2034.53|2054.66|2034.66|2053.61|2033.61|27
1640944220000|2021-12-31 09:50:20|2055.12|2035.12|2055.15|2035.15|2055.18|2035.18|2055.04|2035.04|24
1640944230000|2021-12-31 09:50:30|2055.16|2035.16|2055.41|2035.41|2055.41|2035.41|2055.12|2035.12|21
1640944240000|2021-12-31 09:50:40|2055.4|2035.4|2054.8|2034.8|2055.4|2035.4|2054.5|2034.5|24
1640944250000|2021-12-31 09:50:50|2054.76|2034.76|2054.67|2034.67|2054.76|2034.76|2054.07|2034.07|18
1640944260000|2021-12-31 09:51:00|2054.66|2034.66|2055.24|2035.24|2055.24|2035.24|2054.52|2034.52|16
1640944270000|2021-12-31 09:51:10|2055.3|2035.3|2055.55|2035.55|2055.64|2035.64|2055.3|2035.3|24
1640944280000|2021-12-31 09:51:20|2055.51|2035.51|2054.78|2034.78|2055.52|2035.52|2054.78|2034.78|12
1640944290000|2021-12-31 09:51:30|2054.69|2034.69|2054.31|2034.31|2054.94|2034.94|2054.31|2034.31|27
1640944300000|2021-12-31 09:51:40|2054.15|2034.15|2054.6|2034.6|2054.64|2034.64|2054.12|2034.12|26
1640944310000|2021-12-31 09:51:50|2054.68|2034.68|2055.17|2035.17|2055.29|2035.29|2054.61|2034.61|28
1640944320000|2021-12-31 09:52:00|2055.23|2035.23|2055.85|2035.85|2055.87|2035.87|2055.12|2035.12|26
1640944330000|2021-12-31 09:52:10|2055.83|2035.83|2055.87|2035.87|2055.9|2035.9|2055.83|2035.83|13
1640944340000|2021-12-31 09:52:20|2055.9|2035.9|2055.58|2035.58|2056.05|2036.05|2055.3|2035.3|26
1640944350000|2021-12-31 09:52:30|2055.57|2035.57|2055.28|2035.28|2055.58|2035.58|2055.23|2035.23|15
1640944360000|2021-12-31 09:52:40|2055.26|2035.26|2055.19|2035.19|2055.26|2035.26|2055.18|2035.18|17
1640944370000|2021-12-31 09:52:50|2055.21|2035.21|2054.04|2034.04|2055.21|2035.21|2054|2034|18
1640944380000|2021-12-31 09:53:00|2054.11|2034.11|2053.95|2033.95|2054.11|2034.11|2053.95|2033.95|4
1640944390000|2021-12-31 09:53:10|2053.98|2033.98|2054.53|2034.53|2054.74|2034.74|2053.89|2033.89|26
1640944400000|2021-12-31 09:53:20|2054.49|2034.49|2054.25|2034.25|2054.79|2034.79|2054.17|2034.17|17
1640944410000|2021-12-31 09:53:30|2054.3|2034.3|2053.91|2033.91|2054.3|2034.3|2053.91|2033.91|5
1640944420000|2021-12-31 09:53:40|2053.88|2033.88|2053.63|2033.63|2053.88|2033.88|2053.61|2033.61|9
1640944430000|2021-12-31 09:53:50|2053.69|2033.69|2053.52|2033.52|2053.69|2033.69|2053.52|2033.52|29
1640944440000|2021-12-31 09:54:00|2053.51|2033.51|2053.56|2033.56|2053.84|2033.84|2053.51|2033.51|20
1640944450000|2021-12-31 09:54:10|2053.55|2033.55|2053.66|2033.66|2053.66|2033.66|2053.05|2033.05|27
1640944460000|2021-12-31 09:54:20|2053.64|2033.64|2053.09|2033.09|2053.94|2033.94|2053.09|2033.09|21
1640944470000|2021-12-31 09:54:30|2053.31|2033.31|2053.67|2033.67|2053.72|2033.72|2053.09|2033.09|12
1640944480000|2021-12-31 09:54:40|2053.64|2033.64|2053.64|2033.64|2053.68|2033.68|2053.6|2033.6|25
1640944490000|2021-12-31 09:54:50|2053.36|2033.36|2053.06|2033.06|2053.36|2033.36|2053.06|2033.06|5
1640944500000|2021-12-31 09:55:00|2052.95|2032.95|2053.18|2033.18|2053.18|2033.18|2052.95|2032.95|17
1640944510000|2021-12-31 09:55:10|2053.17|2033.17|2052.88|2032.88|2053.17|2033.17|2052.88|2032.88|4
1640944520000|2021-12-31 09:55:20|2052.87|2032.87|2053.38|2033.38|2053.44|2033.44|2052.87|2032.87|21
1640944530000|2021-12-31 09:55:30|2053.1|2033.1|2053.7|2033.7|2053.71|2033.71|2053.1|2033.1|27
1640944540000|2021-12-31 09:55:40|2053.69|2033.69|2053.62|2033.62|2053.92|2033.92|2053.6|2033.6|20
1640944550000|2021-12-31 09:55:50|2053.64|2033.64|2053.11|2033.11|2053.66|2033.66|2052.62|2032.62|21
1640944560000|2021-12-31 09:56:00|2053.08|2033.08|2052.92|2032.92|2053.08|2033.08|2052.72|2032.72|18
1640944570000|2021-12-31 09:56:10|2052.91|2032.91|2053.11|2033.11|2053.16|2033.16|2052.9|2032.9|6
1640944580000|2021-12-31 09:56:20|2053.1|2033.1|2052.8|2032.8|2053.24|2033.24|2052.8|2032.8|22
1640944590000|2021-12-31 09:56:30|2052.83|2032.83|2052.33|2032.33|2052.83|2032.83|2052.33|2032.33|5
1640944600000|2021-12-31 09:56:40|2052.47|2032.47|2052.33|2032.33|2052.47|2032.47|2052.24|2032.24|7
1640944610000|2021-12-31 09:56:50|2052.32|2032.32|2052.24|2032.24|2052.8|2032.8|2052.24|2032.24|5
1640944620000|2021-12-31 09:57:00|2051.74|2031.74|2051.62|2031.62|2051.77|2031.77|2051.55|2031.55|11
1640944630000|2021-12-31 09:57:10|2051.6|2031.6|2051.6|2031.6|2051.61|2031.61|2051.58|2031.58|5
1640944640000|2021-12-31 09:57:20|2051.61|2031.61|2051.06|2031.06|2051.61|2031.61|2051.03|2031.03|24
1640944650000|2021-12-31 09:57:30|2051.05|2031.05|2052.81|2032.81|2052.81|2032.81|2051.05|2031.05|26
1640944660000|2021-12-31 09:57:40|2052.8|2032.8|2052.49|2032.49|2053.03|2033.03|2052.23|2032.23|25
1640944670000|2021-12-31 09:57:50|2052.76|2032.76|2053.25|2033.25|2053.25|2033.25|2052.71|2032.71|15
1640944680000|2021-12-31 09:58:00|2053.33|2033.33|2054.29|2034.29|2054.37|2034.37|2053.33|2033.33|27
1640944690000|2021-12-31 09:58:10|2054.27|2034.27|2054.95|2034.95|2054.97|2034.97|2054.26|2034.26|22
1640944700000|2021-12-31 09:58:20|2054.94|2034.94|2053.78|2033.78|2055.07|2035.07|2053.64|2033.64|25
1640944710000|2021-12-31 09:58:30|2053.77|2033.77|2054.27|2034.27|2054.28|2034.28|2053.44|2033.44|18
1640944720000|2021-12-31 09:58:40|2054.25|2034.25|2053.94|2033.94|2054.25|2034.25|2053.94|2033.94|22
1640944730000|2021-12-31 09:58:50|2053.98|2033.98|2053.99|2033.99|2054.35|2034.35|2053.96|2033.96|25
1640944740000|2021-12-31 09:59:00|2053.76|2033.76|2052.79|2032.79|2053.76|2033.76|2052.76|2032.76|31
1640944750000|2021-12-31 09:59:10|2052.83|2032.83|2051.71|2031.71|2052.88|2032.88|2051.71|2031.71|17
1640944760000|2021-12-31 09:59:20|2051.68|2031.68|2051.2|2031.2|2051.68|2031.68|2051.14|2031.14|11
1640944770000|2021-12-31 09:59:30|2051.21|2031.21|2051.81|2031.81|2051.81|2031.81|2051.12|2031.12|26
1640944780000|2021-12-31 09:59:40|2051.84|2031.84|2052.34|2032.34|2052.44|2032.44|2051.83|2031.83|30
1640944790000|2021-12-31 09:59:50|2052.36|2032.36|2052.14|2032.14|2052.36|2032.36|2052|2032|25
1640944800000|2021-12-31 10:00:00|2052.16|2032.16|2053.48|2033.48|2053.48|2033.48|2052.16|2032.16|26
1640944810000|2021-12-31 10:00:10|2053.56|2033.56|2054.24|2034.24|2054.63|2034.63|2053.55|2033.55|29
1640944820000|2021-12-31 10:00:20|2054.19|2034.19|2054.45|2034.45|2054.45|2034.45|2053.85|2033.85|24
1640944830000|2021-12-31 10:00:30|2054.37|2034.37|2053.53|2033.53|2054.37|2034.37|2053.53|2033.53|27
1640944840000|2021-12-31 10:00:40|2053.66|2033.66|2054.01|2034.01|2054.56|2034.56|2053.66|2033.66|29
1640944850000|2021-12-31 10:00:50|2053.97|2033.97|2053.77|2033.77|2054.1|2034.1|2053.66|2033.66|23
1640944860000|2021-12-31 10:01:00|2053.76|2033.76|2053.93|2033.93|2053.94|2033.94|2053.5|2033.5|24
1640944870000|2021-12-31 10:01:10|2054.1|2034.1|2054.44|2034.44|2054.65|2034.65|2054.1|2034.1|22
1640944880000|2021-12-31 10:01:20|2054.47|2034.47|2053.61|2033.61|2054.51|2034.51|2053.38|2033.38|26
1640944890000|2021-12-31 10:01:30|2053.65|2033.65|2053.6|2033.6|2053.67|2033.67|2053.37|2033.37|21
1640944900000|2021-12-31 10:01:40|2053.62|2033.62|2053.85|2033.85|2053.98|2033.98|2053.62|2033.62|21
1640944910000|2021-12-31 10:01:50|2053.88|2033.88|2054.56|2034.56|2054.72|2034.72|2053.88|2033.88|29
1640944920000|2021-12-31 10:02:00|2054.57|2034.57|2054.59|2034.59|2054.64|2034.64|2054.34|2034.34|26
1640944930000|2021-12-31 10:02:10|2054.48|2034.48|2054.42|2034.42|2054.59|2034.59|2054.38|2034.38|18
1640944940000|2021-12-31 10:02:20|2054.44|2034.44|2054.58|2034.58|2054.61|2034.61|2054.34|2034.34|25
1640944950000|2021-12-31 10:02:30|2054.54|2034.54|2053.83|2033.83|2054.54|2034.54|2053.75|2033.75|15
1640944960000|2021-12-31 10:02:40|2053.8|2033.8|2053.75|2033.75|2053.83|2033.83|2053.57|2033.57|17
1640944970000|2021-12-31 10:02:50|2053.77|2033.77|2053.68|2033.68|2053.77|2033.77|2053.68|2033.68|9
1640944980000|2021-12-31 10:03:00|2053.71|2033.71|2053.81|2033.81|2053.81|2033.81|2053.6|2033.6|18
1640944990000|2021-12-31 10:03:10|2053.86|2033.86|2054.59|2034.59|2054.59|2034.59|2053.82|2033.82|16
1640945000000|2021-12-31 10:03:20|2054.54|2034.54|2054.69|2034.69|2055.51|2035.51|2054.52|2034.52|27
1640945010000|2021-12-31 10:03:30|2054.67|2034.67|2054.35|2034.35|2054.9|2034.9|2054.32|2034.32|12
1640945020000|2021-12-31 10:03:40|2054.33|2034.33|2053.85|2033.85|2054.51|2034.51|2053.85|2033.85|21
1640945030000|2021-12-31 10:03:50|2053.79|2033.79|2054.17|2034.17|2054.34|2034.34|2053.79|2033.79|20
1640945040000|2021-12-31 10:04:00|2054.22|2034.22|2053.69|2033.69|2054.24|2034.24|2053.58|2033.58|27
1640945050000|2021-12-31 10:04:10|2053.68|2033.68|2053.54|2033.54|2053.82|2033.82|2053.53|2033.53|23
1640945060000|2021-12-31 10:04:20|2053.53|2033.53|2053.49|2033.49|2053.61|2033.61|2053.48|2033.48|17
1640945070000|2021-12-31 10:04:30|2053.47|2033.47|2053.48|2033.48|2053.57|2033.57|2053.43|2033.43|22
1640945080000|2021-12-31 10:04:40|2053.45|2033.45|2053.55|2033.55|2053.58|2033.58|2053.41|2033.41|31
1640945090000|2021-12-31 10:04:50|2053.53|2033.53|2053.37|2033.37|2053.58|2033.58|2053.23|2033.23|22
1640945100000|2021-12-31 10:05:00|2053.32|2033.32|2053.31|2033.31|2053.37|2033.37|2053.31|2033.31|3
1640945110000|2021-12-31 10:05:10|2053.03|2033.03|2053.03|2033.03|2053.07|2033.07|2053.03|2033.03|3
1640945120000|2021-12-31 10:05:20|2052.98|2032.98|2052.94|2032.94|2053.03|2033.03|2052.91|2032.91|14
1640945130000|2021-12-31 10:05:30|2053.04|2033.04|2052.22|2032.22|2053.04|2033.04|2052.14|2032.14|22
1640945140000|2021-12-31 10:05:40|2052.26|2032.26|2052.05|2032.05|2052.33|2032.33|2051.93|2031.93|25
1640945150000|2021-12-31 10:05:50|2051.97|2031.97|2051.97|2031.97|2052.02|2032.02|2051.89|2031.89|26
1640945160000|2021-12-31 10:06:00|2051.94|2031.94|2051.82|2031.82|2052|2032|2051.69|2031.69|32
1640945170000|2021-12-31 10:06:10|2051.76|2031.76|2051.76|2031.76|2051.87|2031.87|2051.72|2031.72|22
1640945180000|2021-12-31 10:06:20|2051.74|2031.74|2051.67|2031.67|2051.87|2031.87|2051.67|2031.67|12
1640945190000|2021-12-31 10:06:30|2051.61|2031.61|2051.28|2031.28|2051.67|2031.67|2051.28|2031.28|15
1640945200000|2021-12-31 10:06:40|2051.25|2031.25|2048.21|2028.21|2051.25|2031.25|2048.21|2028.21|11
1640945210000|2021-12-31 10:06:50|2048.22|2028.22|2048.61|2028.61|2048.62|2028.62|2047.85|2027.85|35
1640945220000|2021-12-31 10:07:00|2048.67|2028.67|2048.59|2028.59|2048.7|2028.7|2048.5|2028.5|29
1640945230000|2021-12-31 10:07:10|2048.58|2028.58|2048.6|2028.6|2048.68|2028.68|2048.49|2028.49|30
1640945240000|2021-12-31 10:07:20|2048.53|2028.53|2048.24|2028.24|2048.66|2028.66|2048.16|2028.16|17
1640945250000|2021-12-31 10:07:30|2048.29|2028.29|2048.55|2028.55|2048.55|2028.55|2048.1|2028.1|9
1640945260000|2021-12-31 10:07:40|2048.54|2028.54|2048.53|2028.53|2048.61|2028.61|2048.41|2028.41|34
1640945270000|2021-12-31 10:07:50|2048.47|2028.47|2048.08|2028.08|2048.62|2028.62|2048.08|2028.08|14
1640945280000|2021-12-31 10:08:00|2048.12|2028.12|2047.48|2027.48|2048.12|2028.12|2047.48|2027.48|9
1640945300000|2021-12-31 10:08:20|2047.59|2027.59|2046.97|2026.97|2047.59|2027.59|2046.89|2026.89|7
1640945310000|2021-12-31 10:08:30|2046.49|2026.49|2045.74|2025.74|2046.59|2026.59|2045.74|2025.74|28
1640945320000|2021-12-31 10:08:40|2045.66|2025.66|2044.01|2024.01|2045.67|2025.67|2043.85|2023.85|17
1640945330000|2021-12-31 10:08:50|2044.3|2024.3|2045.05|2025.05|2045.11|2025.11|2044.24|2024.24|32
1640945340000|2021-12-31 10:09:00|2044.95|2024.95|2044.03|2024.03|2045.45|2025.45|2044.03|2024.03|33
1640945350000|2021-12-31 10:09:10|2043.74|2023.74|2043.97|2023.97|2044.13|2024.13|2043.29|2023.29|19
1640945360000|2021-12-31 10:09:20|2043.98|2023.98|2044.51|2024.51|2044.58|2024.58|2043.91|2023.91|28
1640945370000|2021-12-31 10:09:30|2044.47|2024.47|2045.78|2025.78|2045.93|2025.93|2044.41|2024.41|31
1640945380000|2021-12-31 10:09:40|2045.74|2025.74|2045.95|2025.95|2045.95|2025.95|2045.43|2025.43|15
1640945390000|2021-12-31 10:09:50|2045.94|2025.94|2046.45|2026.45|2046.63|2026.63|2045.57|2025.57|27
1640945400000|2021-12-31 10:10:00|2046.37|2026.37|2045.74|2025.74|2046.75|2026.75|2045.74|2025.74|25
1640945410000|2021-12-31 10:10:10|2045.56|2025.56|2045.48|2025.48|2045.56|2025.56|2045.38|2025.38|25
1640945420000|2021-12-31 10:10:20|2045.52|2025.52|2045.66|2025.66|2045.81|2025.81|2045.28|2025.28|31
1640945430000|2021-12-31 10:10:30|2045.62|2025.62|2045.77|2025.77|2045.81|2025.81|2045.62|2025.62|29
1640945440000|2021-12-31 10:10:40|2045.79|2025.79|2046.31|2026.31|2046.31|2026.31|2045.74|2025.74|27
1640945450000|2021-12-31 10:10:50|2046.49|2026.49|2047.58|2027.58|2047.65|2027.65|2046.49|2026.49|32
1640945460000|2021-12-31 10:11:00|2047.52|2027.52|2046.87|2026.87|2047.72|2027.72|2046.76|2026.76|26
1640945470000|2021-12-31 10:11:10|2046.9|2026.9|2046.64|2026.64|2047.2|2027.2|2046.64|2026.64|29
1640945480000|2021-12-31 10:11:20|2046.84|2026.84|2047.46|2027.46|2047.46|2027.46|2046.64|2026.64|28
1640945490000|2021-12-31 10:11:30|2047.48|2027.48|2048.17|2028.17|2048.25|2028.25|2047.44|2027.44|24
1640945500000|2021-12-31 10:11:40|2048.37|2028.37|2048.49|2028.49|2048.49|2028.49|2048.33|2028.33|10
1640945510000|2021-12-31 10:11:50|2048.48|2028.48|2048.05|2028.05|2048.51|2028.51|2048.05|2028.05|10
1640945520000|2021-12-31 10:12:00|2048.17|2028.17|2047.57|2027.57|2048.17|2028.17|2047.37|2027.37|18
1640945530000|2021-12-31 10:12:10|2047.56|2027.56|2047.62|2027.62|2047.68|2027.68|2047.47|2027.47|27
1640945540000|2021-12-31 10:12:20|2047.59|2027.59|2048.72|2028.72|2048.81|2028.81|2047.54|2027.54|22
1640945550000|2021-12-31 10:12:30|2048.58|2028.58|2049.32|2029.32|2049.4|2029.4|2048.58|2028.58|33
1640945560000|2021-12-31 10:12:40|2049.35|2029.35|2049.3|2029.3|2049.39|2029.39|2049.04|2029.04|20
1640945570000|2021-12-31 10:12:50|2049.29|2029.29|2049.23|2029.23|2049.29|2029.29|2048.51|2028.51|28
1640945580000|2021-12-31 10:13:00|2049.18|2029.18|2049.95|2029.95|2050.12|2030.12|2049.02|2029.02|26
1640945590000|2021-12-31 10:13:10|2049.89|2029.89|2049.78|2029.78|2050.21|2030.21|2049.69|2029.69|25
1640945600000|2021-12-31 10:13:20|2049.76|2029.76|2048.55|2028.55|2049.84|2029.84|2048.51|2028.51|19
1640945610000|2021-12-31 10:13:30|2048.53|2028.53|2048.42|2028.42|2048.58|2028.58|2048.31|2028.31|21
1640945620000|2021-12-31 10:13:40|2048.43|2028.43|2051.12|2031.12|2051.12|2031.12|2048.43|2028.43|21
1640945630000|2021-12-31 10:13:50|2051.09|2031.09|2051.52|2031.52|2051.77|2031.77|2051.09|2031.09|23
1640945640000|2021-12-31 10:14:00|2051.58|2031.58|2049.65|2029.65|2051.58|2031.58|2049.57|2029.57|26
1640945650000|2021-12-31 10:14:10|2049.67|2029.67|2049.07|2029.07|2049.67|2029.67|2049.07|2029.07|18
1640945660000|2021-12-31 10:14:20|2049.05|2029.05|2051.18|2031.18|2051.21|2031.21|2049.05|2029.05|27
1640945670000|2021-12-31 10:14:30|2051.21|2031.21|2051.42|2031.42|2051.42|2031.42|2050.97|2030.97|12
1640945680000|2021-12-31 10:14:40|2051.39|2031.39|2051.39|2031.39|2051.43|2031.43|2051.39|2031.39|5
1640945690000|2021-12-31 10:14:50|2051.18|2031.18|2051.38|2031.38|2051.38|2031.38|2051.08|2031.08|8
1640945700000|2021-12-31 10:15:00|2051.37|2031.37|2050.92|2030.92|2051.37|2031.37|2050.58|2030.58|18
1640945710000|2021-12-31 10:15:10|2051.22|2031.22|2051.29|2031.29|2051.32|2031.32|2051.21|2031.21|13
1640945720000|2021-12-31 10:15:20|2051.32|2031.32|2051.09|2031.09|2051.33|2031.33|2051.09|2031.09|8
1640945730000|2021-12-31 10:15:30|2051.08|2031.08|2050.98|2030.98|2051.16|2031.16|2050.98|2030.98|8
1640945740000|2021-12-31 10:15:40|2050.89|2030.89|2050.89|2030.89|2050.93|2030.93|2050.89|2030.89|3
1640945750000|2021-12-31 10:15:50|2051.15|2031.15|2052.49|2032.49|2052.61|2032.61|2050.84|2030.84|17
1640945760000|2021-12-31 10:16:00|2052.45|2032.45|2051.96|2031.96|2052.66|2032.66|2051.95|2031.95|24
1640945770000|2021-12-31 10:16:10|2051.91|2031.91|2051.85|2031.85|2052.06|2032.06|2051.82|2031.82|24
1640945780000|2021-12-31 10:16:20|2051.86|2031.86|2051.88|2031.88|2051.92|2031.92|2051.85|2031.85|19
1640945790000|2021-12-31 10:16:30|2051.89|2031.89|2051.44|2031.44|2051.9|2031.9|2051.44|2031.44|24
1640945800000|2021-12-31 10:16:40|2051.46|2031.46|2051.04|2031.04|2051.46|2031.46|2051.03|2031.03|16
1640945810000|2021-12-31 10:16:50|2051.19|2031.19|2051.49|2031.49|2051.49|2031.49|2050.93|2030.93|11
1640945820000|2021-12-31 10:17:00|2051.48|2031.48|2051.54|2031.54|2051.76|2031.76|2051.45|2031.45|18
1640945830000|2021-12-31 10:17:10|2051.82|2031.82|2051.62|2031.62|2051.82|2031.82|2051.34|2031.34|19
1640945840000|2021-12-31 10:17:20|2051.45|2031.45|2051.48|2031.48|2051.48|2031.48|2051.41|2031.41|10
1640945850000|2021-12-31 10:17:30|2051.46|2031.46|2050.84|2030.84|2051.47|2031.47|2050.84|2030.84|13
1640945860000|2021-12-31 10:17:40|2050.82|2030.82|2051|2031|2051|2031|2050.82|2030.82|2
1640945870000|2021-12-31 10:17:50|2051.02|2031.02|2050.71|2030.71|2051.02|2031.02|2050.67|2030.67|8
1640945880000|2021-12-31 10:18:00|2050.7|2030.7|2050.72|2030.72|2050.77|2030.77|2050.67|2030.67|7
1640945890000|2021-12-31 10:18:10|2050.73|2030.73|2051.62|2031.62|2051.74|2031.74|2050.73|2030.73|18
1640945900000|2021-12-31 10:18:20|2051.78|2031.78|2051.67|2031.67|2051.79|2031.79|2051.6|2031.6|20
1640945910000|2021-12-31 10:18:30|2051.66|2031.66|2051.91|2031.91|2052.45|2032.45|2051.59|2031.59|26
1640945920000|2021-12-31 10:18:40|2051.85|2031.85|2051.42|2031.42|2051.92|2031.92|2051.42|2031.42|9
1640945930000|2021-12-31 10:18:50|2051.49|2031.49|2051.53|2031.53|2051.53|2031.53|2051.45|2031.45|8
1640945940000|2021-12-31 10:19:00|2051.54|2031.54|2051.56|2031.56|2051.81|2031.81|2051.54|2031.54|13
1640945950000|2021-12-31 10:19:10|2051.55|2031.55|2051.53|2031.53|2051.63|2031.63|2051.53|2031.53|11
1640945960000|2021-12-31 10:19:20|2051.51|2031.51|2052.71|2032.71|2052.83|2032.83|2051.5|2031.5|25
1640945970000|2021-12-31 10:19:30|2052.66|2032.66|2053.53|2033.53|2053.55|2033.55|2052.59|2032.59|23
1640945980000|2021-12-31 10:19:40|2053.57|2033.57|2053.58|2033.58|2053.59|2033.59|2053.41|2033.41|20
1640945990000|2021-12-31 10:19:50|2053.56|2033.56|2054.16|2034.16|2054.2|2034.2|2053.56|2033.56|19
1640946000000|2021-12-31 10:20:00|2054.17|2034.17|2053.48|2033.48|2054.28|2034.28|2053.48|2033.48|17
1640946010000|2021-12-31 10:20:10|2053.26|2033.26|2052.42|2032.42|2053.28|2033.28|2052.41|2032.41|21
1640946020000|2021-12-31 10:20:20|2052.43|2032.43|2052.32|2032.32|2052.43|2032.43|2052.32|2032.32|15
1640946030000|2021-12-31 10:20:30|2052.34|2032.34|2052.23|2032.23|2052.37|2032.37|2052.22|2032.22|20
1640946040000|2021-12-31 10:20:40|2052.24|2032.24|2052.17|2032.17|2052.37|2032.37|2052.17|2032.17|23
1640946050000|2021-12-31 10:20:50|2052.16|2032.16|2051.96|2031.96|2052.48|2032.48|2051.96|2031.96|29
1640946060000|2021-12-31 10:21:00|2051.94|2031.94|2052.97|2032.97|2053.17|2033.17|2051.87|2031.87|23
1640946070000|2021-12-31 10:21:10|2052.94|2032.94|2052.43|2032.43|2052.94|2032.94|2052.29|2032.29|18
1640946080000|2021-12-31 10:21:20|2052.5|2032.5|2053.24|2033.24|2053.24|2033.24|2052.49|2032.49|12
1640946090000|2021-12-31 10:21:30|2053.23|2033.23|2053.08|2033.08|2053.23|2033.23|2053.07|2033.07|13
1640946100000|2021-12-31 10:21:40|2053.06|2033.06|2054.18|2034.18|2054.19|2034.19|2053.04|2033.04|22
1640946110000|2021-12-31 10:21:50|2054.16|2034.16|2055.28|2035.28|2055.45|2035.45|2054.06|2034.06|26
1640946120000|2021-12-31 10:22:00|2055.34|2035.34|2055.5|2035.5|2055.66|2035.66|2055.34|2035.34|17
1640946130000|2021-12-31 10:22:10|2055.48|2035.48|2055.22|2035.22|2055.48|2035.48|2054.7|2034.7|18
1640946140000|2021-12-31 10:22:20|2055.32|2035.32|2055.37|2035.37|2055.47|2035.47|2055.32|2035.32|3
1640946150000|2021-12-31 10:22:30|2055.4|2035.4|2055.35|2035.35|2055.4|2035.4|2055.27|2035.27|3
1640946160000|2021-12-31 10:22:40|2055.37|2035.37|2055.46|2035.46|2055.46|2035.46|2054.65|2034.65|21
1640946170000|2021-12-31 10:22:50|2055.47|2035.47|2055.49|2035.49|2055.57|2035.57|2055.28|2035.28|8
1640946180000|2021-12-31 10:23:00|2055.5|2035.5|2055.5|2035.5|2055.6|2035.6|2055.49|2035.49|7
1640946190000|2021-12-31 10:23:10|2055.45|2035.45|2055.01|2035.01|2055.45|2035.45|2055.01|2035.01|7
1640946200000|2021-12-31 10:23:20|2055.07|2035.07|2055.45|2035.45|2055.46|2035.46|2054.98|2034.98|8
1640946210000|2021-12-31 10:23:30|2055.46|2035.46|2054.82|2034.82|2055.47|2035.47|2054.76|2034.76|7
1640946220000|2021-12-31 10:23:40|2054.75|2034.75|2053.45|2033.45|2054.9|2034.9|2053.45|2033.45|21
1640946230000|2021-12-31 10:23:50|2053.47|2033.47|2053.58|2033.58|2053.58|2033.58|2053.47|2033.47|7
1640946240000|2021-12-31 10:24:00|2053.6|2033.6|2054.37|2034.37|2054.46|2034.46|2053.6|2033.6|22
1640946250000|2021-12-31 10:24:10|2054.42|2034.42|2054.67|2034.67|2054.94|2034.94|2054.32|2034.32|17
1640946260000|2021-12-31 10:24:20|2054.65|2034.65|2053.81|2033.81|2054.65|2034.65|2053.56|2033.56|19
1640946270000|2021-12-31 10:24:30|2053.89|2033.89|2052.86|2032.86|2054.09|2034.09|2052.84|2032.84|16
1640946280000|2021-12-31 10:24:40|2052.8|2032.8|2053.4|2033.4|2053.4|2033.4|2052.8|2032.8|8
1640946290000|2021-12-31 10:24:50|2053.42|2033.42|2053.1|2033.1|2053.5|2033.5|2052.98|2032.98|10
1640946300000|2021-12-31 10:25:00|2053.11|2033.11|2053.31|2033.31|2053.37|2033.37|2052.89|2032.89|10
1640946310000|2021-12-31 10:25:10|2053.36|2033.36|2052.97|2032.97|2053.36|2033.36|2052.97|2032.97|7
1640946330000|2021-12-31 10:25:30|2052.83|2032.83|2052.83|2032.83|2052.83|2032.83|2052.83|2032.83|1
1640946340000|2021-12-31 10:25:40|2052.9|2032.9|2053.04|2033.04|2053.27|2033.27|2052.89|2032.89|26
1640946350000|2021-12-31 10:25:50|2053.03|2033.03|2054.27|2034.27|2054.4|2034.4|2053.03|2033.03|34
1640946360000|2021-12-31 10:26:00|2054.26|2034.26|2053.97|2033.97|2054.56|2034.56|2053.97|2033.97|22
1640946370000|2021-12-31 10:26:10|2053.86|2033.86|2053.72|2033.72|2053.86|2033.86|2053.72|2033.72|5
1640946380000|2021-12-31 10:26:20|2053.74|2033.74|2053.59|2033.59|2053.76|2033.76|2053.59|2033.59|8
1640946390000|2021-12-31 10:26:30|2053.52|2033.52|2053.34|2033.34|2053.54|2033.54|2052.88|2032.88|18
1640946400000|2021-12-31 10:26:40|2053.39|2033.39|2053.69|2033.69|2053.72|2033.72|2053.36|2033.36|11
1640946410000|2021-12-31 10:26:50|2053.66|2033.66|2053.78|2033.78|2053.88|2033.88|2053.61|2033.61|16
1640946420000|2021-12-31 10:27:00|2053.72|2033.72|2053.91|2033.91|2053.91|2033.91|2053.42|2033.42|8
1640946440000|2021-12-31 10:27:20|2054.38|2034.38|2054.5|2034.5|2054.5|2034.5|2054.32|2034.32|3
1640946450000|2021-12-31 10:27:30|2054.69|2034.69|2054.59|2034.59|2054.69|2034.69|2054.47|2034.47|9
1640946460000|2021-12-31 10:27:40|2054.61|2034.61|2054.5|2034.5|2054.61|2034.61|2054.5|2034.5|7
1640946470000|2021-12-31 10:27:50|2054.6|2034.6|2054.41|2034.41|2054.61|2034.61|2054.41|2034.41|4
1640946480000|2021-12-31 10:28:00|2054.47|2034.47|2054.41|2034.41|2054.47|2034.47|2054.15|2034.15|7
1640946490000|2021-12-31 10:28:10|2054.21|2034.21|2055.01|2035.01|2055.01|2035.01|2054.21|2034.21|9
1640946500000|2021-12-31 10:28:20|2054.31|2034.31|2054.35|2034.35|2054.35|2034.35|2054.29|2034.29|3
1640946510000|2021-12-31 10:28:30|2054.73|2034.73|2054.78|2034.78|2055.01|2035.01|2054.73|2034.73|13
1640946520000|2021-12-31 10:28:40|2055.38|2035.38|2055.7|2035.7|2055.75|2035.75|2055|2035|14
1640946530000|2021-12-31 10:28:50|2055.78|2035.78|2057.02|2037.02|2057.05|2037.05|2055.78|2035.78|16
1640946540000|2021-12-31 10:29:00|2057.05|2037.05|2056.98|2036.98|2057.08|2037.08|2056.9|2036.9|25
1640946550000|2021-12-31 10:29:10|2057.08|2037.08|2056.89|2036.89|2057.26|2037.26|2056.89|2036.89|7
1640946560000|2021-12-31 10:29:20|2057.18|2037.18|2057.13|2037.13|2057.18|2037.18|2057.13|2037.13|2
1640946570000|2021-12-31 10:29:30|2057.17|2037.17|2057.54|2037.54|2057.54|2037.54|2057.13|2037.13|6
1640946580000|2021-12-31 10:29:40|2057.43|2037.43|2057.61|2037.61|2057.66|2037.66|2057.3|2037.3|11
1640946590000|2021-12-31 10:29:50|2057.6|2037.6|2057.46|2037.46|2057.6|2037.6|2057.45|2037.45|16
1640946600000|2021-12-31 10:30:00|2057.44|2037.44|2056.78|2036.78|2057.44|2037.44|2056.65|2036.65|19
1640946610000|2021-12-31 10:30:10|2056.72|2036.72|2055.89|2035.89|2056.8|2036.8|2055.82|2035.82|32
1640946620000|2021-12-31 10:30:20|2055.87|2035.87|2056.06|2036.06|2056.19|2036.19|2055.84|2035.84|17
1640946630000|2021-12-31 10:30:30|2056.1|2036.1|2055.86|2035.86|2056.1|2036.1|2055.86|2035.86|4
1640946640000|2021-12-31 10:30:40|2055.92|2035.92|2056.09|2036.09|2056.19|2036.19|2055.78|2035.78|11
1640946650000|2021-12-31 10:30:50|2056.25|2036.25|2058.1|2038.1|2058.11|2038.11|2056.25|2036.25|18
1640946660000|2021-12-31 10:31:00|2058.11|2038.11|2058.23|2038.23|2058.23|2038.23|2058.06|2038.06|21
1640946670000|2021-12-31 10:31:10|2058.21|2038.21|2057.47|2037.47|2058.21|2038.21|2057.47|2037.47|16
1640946680000|2021-12-31 10:31:20|2057.48|2037.48|2057.55|2037.55|2057.62|2037.62|2057.36|2037.36|15
1640946690000|2021-12-31 10:31:30|2057.43|2037.43|2056.61|2036.61|2057.44|2037.44|2056.61|2036.61|14
1640946700000|2021-12-31 10:31:40|2056.59|2036.59|2056.6|2036.6|2056.7|2036.7|2056.27|2036.27|18
1640946710000|2021-12-31 10:31:50|2056.59|2036.59|2056.87|2036.87|2056.94|2036.94|2056.56|2036.56|23
1640946720000|2021-12-31 10:32:00|2056.88|2036.88|2056.76|2036.76|2056.94|2036.94|2056.52|2036.52|15
1640946730000|2021-12-31 10:32:10|2056.77|2036.77|2056.51|2036.51|2056.77|2036.77|2056.47|2036.47|13
1640946740000|2021-12-31 10:32:20|2056.5|2036.5|2056.78|2036.78|2056.78|2036.78|2056.5|2036.5|4
1640946750000|2021-12-31 10:32:30|2056.7|2036.7|2056.7|2036.7|2056.79|2036.79|2056.67|2036.67|22
1640946760000|2021-12-31 10:32:40|2056.69|2036.69|2056.61|2036.61|2056.71|2036.71|2056.61|2036.61|9
1640946770000|2021-12-31 10:32:50|2056.62|2036.62|2056.67|2036.67|2056.72|2036.72|2056.61|2036.61|15
1640946780000|2021-12-31 10:33:00|2056.56|2036.56|2057.57|2037.57|2057.64|2037.64|2056.54|2036.54|18
1640946790000|2021-12-31 10:33:10|2057.59|2037.59|2057.59|2037.59|2057.59|2037.59|2057.57|2037.57|3
1640946800000|2021-12-31 10:33:20|2057.56|2037.56|2057.67|2037.67|2058.51|2038.51|2057.44|2037.44|15
1640946810000|2021-12-31 10:33:30|2057.68|2037.68|2057.6|2037.6|2057.69|2037.69|2057.52|2037.52|7
1640946820000|2021-12-31 10:33:40|2057.61|2037.61|2058.54|2038.54|2059.16|2039.16|2057.61|2037.61|22
1640946830000|2021-12-31 10:33:50|2058.53|2038.53|2058.64|2038.64|2058.64|2038.64|2058.5|2038.5|7
1640946840000|2021-12-31 10:34:00|2058.53|2038.53|2059.18|2039.18|2059.18|2039.18|2058.53|2038.53|8
1640946850000|2021-12-31 10:34:10|2059.21|2039.21|2059.17|2039.17|2059.21|2039.21|2059.17|2039.17|9
1640946860000|2021-12-31 10:34:20|2059.22|2039.22|2059.36|2039.36|2059.36|2039.36|2059.2|2039.2|6
1640946870000|2021-12-31 10:34:30|2059.37|2039.37|2059.43|2039.43|2059.46|2039.46|2059.37|2039.37|8
1640946880000|2021-12-31 10:34:40|2059.46|2039.46|2059.6|2039.6|2059.6|2039.6|2059.43|2039.43|9
1640946890000|2021-12-31 10:34:50|2059.59|2039.59|2061.53|2041.53|2061.53|2041.53|2059.59|2039.59|15
1640946900000|2021-12-31 10:35:00|2061.41|2041.41|2062.18|2042.18|2062.59|2042.59|2061.11|2041.11|19
1640946910000|2021-12-31 10:35:10|2062.24|2042.24|2062.43|2042.43|2062.49|2042.49|2062.22|2042.22|17
1640946920000|2021-12-31 10:35:20|2062.45|2042.45|2062.5|2042.5|2062.5|2042.5|2062.35|2042.35|12
1640946930000|2021-12-31 10:35:30|2062.53|2042.53|2062.55|2042.55|2062.58|2042.58|2062.4|2042.4|16
1640946940000|2021-12-31 10:35:40|2062.47|2042.47|2062.59|2042.59|2062.64|2042.64|2061.97|2041.97|22
1640946950000|2021-12-31 10:35:50|2062.64|2042.64|2062.97|2042.97|2062.97|2042.97|2062.46|2042.46|14
1640946960000|2021-12-31 10:36:00|2063|2043|2063.16|2043.16|2063.16|2043.16|2063|2043|4
1640946970000|2021-12-31 10:36:10|2063.13|2043.13|2063.09|2043.09|2063.31|2043.31|2063.09|2043.09|11
1640946980000|2021-12-31 10:36:20|2063.04|2043.04|2062.03|2042.03|2063.11|2043.11|2062.03|2042.03|16
1640946990000|2021-12-31 10:36:30|2062.04|2042.04|2061.76|2041.76|2062.04|2042.04|2061.76|2041.76|15
1640947000000|2021-12-31 10:36:40|2061.79|2041.79|2061.71|2041.71|2061.95|2041.95|2061.71|2041.71|16
1640947010000|2021-12-31 10:36:50|2061.72|2041.72|2061.57|2041.57|2061.77|2041.77|2061.52|2041.52|19
1640947020000|2021-12-31 10:37:00|2061.49|2041.49|2061.64|2041.64|2061.76|2041.76|2061.49|2041.49|14
1640947030000|2021-12-31 10:37:10|2061.59|2041.59|2061.65|2041.65|2061.65|2041.65|2061.58|2041.58|3
1640947040000|2021-12-31 10:37:20|2061.63|2041.63|2061.09|2041.09|2061.63|2041.63|2061.01|2041.01|16
1640947050000|2021-12-31 10:37:30|2060.29|2040.29|2059.5|2039.5|2060.29|2040.29|2059.39|2039.39|6
1640947060000|2021-12-31 10:37:40|2059.71|2039.71|2059.72|2039.72|2059.97|2039.97|2059.68|2039.68|7
1640947070000|2021-12-31 10:37:50|2059.69|2039.69|2059.72|2039.72|2059.72|2039.72|2059.69|2039.69|2
1640947080000|2021-12-31 10:38:00|2060.19|2040.19|2060.19|2040.19|2060.19|2040.19|2060.19|2040.19|1
1640947090000|2021-12-31 10:38:10|2059.9|2039.9|2061.37|2041.37|2061.58|2041.58|2059.9|2039.9|12
1640947100000|2021-12-31 10:38:20|2061.36|2041.36|2061.18|2041.18|2061.55|2041.55|2061.18|2041.18|6
1640947110000|2021-12-31 10:38:30|2061.49|2041.49|2060.47|2040.47|2061.49|2041.49|2060.47|2040.47|9
1640947120000|2021-12-31 10:38:40|2060.54|2040.54|2060.52|2040.52|2060.54|2040.54|2060.37|2040.37|8
1640947130000|2021-12-31 10:38:50|2060.53|2040.53|2060.44|2040.44|2060.53|2040.53|2060.44|2040.44|4
1640947150000|2021-12-31 10:39:10|2060.46|2040.46|2060.46|2040.46|2060.46|2040.46|2060.46|2040.46|1
1640947160000|2021-12-31 10:39:20|2060.48|2040.48|2060.49|2040.49|2060.49|2040.49|2060.41|2040.41|3
1640947170000|2021-12-31 10:39:30|2060.52|2040.52|2061.58|2041.58|2061.76|2041.76|2060.47|2040.47|17
1640947180000|2021-12-31 10:39:40|2061.59|2041.59|2061.07|2041.07|2061.68|2041.68|2061|2041|20
1640947190000|2021-12-31 10:39:50|2060.75|2040.75|2060.8|2040.8|2060.87|2040.87|2060.75|2040.75|7
1640947200000|2021-12-31 10:40:00|2060.86|2040.86|2060.88|2040.88|2060.91|2040.91|2060.77|2040.77|9
1640947210000|2021-12-31 10:40:10|2061.06|2041.06|2061.59|2041.59|2061.67|2041.67|2060.97|2040.97|17
1640947220000|2021-12-31 10:40:20|2061.89|2041.89|2061.67|2041.67|2061.89|2041.89|2061.48|2041.48|12
1640947230000|2021-12-31 10:40:30|2061.73|2041.73|2060.08|2040.08|2061.89|2041.89|2060.08|2040.08|21
1640947240000|2021-12-31 10:40:40|2059.86|2039.86|2060.13|2040.13|2060.17|2040.17|2059.43|2039.43|28
1640947250000|2021-12-31 10:40:50|2060.15|2040.15|2059.53|2039.53|2060.15|2040.15|2059.31|2039.31|8
1640947260000|2021-12-31 10:41:00|2059.32|2039.32|2058.96|2038.96|2059.54|2039.54|2058.93|2038.93|18
1640947270000|2021-12-31 10:41:10|2058.9|2038.9|2059.88|2039.88|2060.12|2040.12|2058.9|2038.9|22
1640947280000|2021-12-31 10:41:20|2059.86|2039.86|2059.79|2039.79|2059.88|2039.88|2059.62|2039.62|9
1640947290000|2021-12-31 10:41:30|2059.62|2039.62|2060.49|2040.49|2060.49|2040.49|2059.57|2039.57|11
1640947300000|2021-12-31 10:41:40|2060.51|2040.51|2060.45|2040.45|2060.54|2040.54|2060.44|2040.44|6
1640947310000|2021-12-31 10:41:50|2060.42|2040.42|2059.9|2039.9|2060.47|2040.47|2059.86|2039.86|9
1640947320000|2021-12-31 10:42:00|2059.97|2039.97|2059.68|2039.68|2059.97|2039.97|2059.68|2039.68|5
1640947330000|2021-12-31 10:42:10|2059.6|2039.6|2059.64|2039.64|2059.65|2039.65|2059.6|2039.6|4
1640947340000|2021-12-31 10:42:20|2059.61|2039.61|2058.66|2038.66|2059.79|2039.79|2058.56|2038.56|21
1640947350000|2021-12-31 10:42:30|2058.71|2038.71|2058.76|2038.76|2058.84|2038.84|2058.71|2038.71|10
1640947360000|2021-12-31 10:42:40|2058.75|2038.75|2058.45|2038.45|2058.76|2038.76|2058.44|2038.44|14
1640947370000|2021-12-31 10:42:50|2058.44|2038.44|2058.4|2038.4|2058.45|2038.45|2058.4|2038.4|5
1640947380000|2021-12-31 10:43:00|2058.33|2038.33|2058.91|2038.91|2058.91|2038.91|2058.33|2038.33|20
1640947390000|2021-12-31 10:43:10|2058.9|2038.9|2058.86|2038.86|2058.93|2038.93|2058.85|2038.85|5
1640947400000|2021-12-31 10:43:20|2058.97|2038.97|2058.89|2038.89|2059.03|2039.03|2058.89|2038.89|7
1640947410000|2021-12-31 10:43:30|2058.87|2038.87|2059.81|2039.81|2059.81|2039.81|2058.87|2038.87|11
1640947420000|2021-12-31 10:43:40|2059.7|2039.7|2059.73|2039.73|2059.73|2039.73|2059.7|2039.7|3
1640947440000|2021-12-31 10:44:00|2059.72|2039.72|2059|2039|2059.72|2039.72|2058.95|2038.95|18
1640947450000|2021-12-31 10:44:10|2059.07|2039.07|2058.94|2038.94|2059.07|2039.07|2058.94|2038.94|2
1640947460000|2021-12-31 10:44:20|2058.91|2038.91|2058.94|2038.94|2058.94|2038.94|2058.91|2038.91|2
1640947470000|2021-12-31 10:44:30|2059.06|2039.06|2059.06|2039.06|2059.06|2039.06|2059.06|2039.06|1
1640947480000|2021-12-31 10:44:40|2059.13|2039.13|2059.64|2039.64|2059.64|2039.64|2059.09|2039.09|12
1640947490000|2021-12-31 10:44:50|2059.66|2039.66|2059.64|2039.64|2059.66|2039.66|2059.64|2039.64|10
1640947500000|2021-12-31 10:45:00|2059.62|2039.62|2059.6|2039.6|2059.62|2039.62|2059.59|2039.59|6
1640947510000|2021-12-31 10:45:10|2059.58|2039.58|2059.58|2039.58|2059.67|2039.67|2059.58|2039.58|15
1640947520000|2021-12-31 10:45:20|2059.57|2039.57|2059.55|2039.55|2059.57|2039.57|2059.55|2039.55|2
1640947530000|2021-12-31 10:45:30|2059.5|2039.5|2059.5|2039.5|2059.51|2039.51|2059.5|2039.5|3
1640947540000|2021-12-31 10:45:40|2059.51|2039.51|2059.5|2039.5|2059.51|2039.51|2059.5|2039.5|2
1640947550000|2021-12-31 10:45:50|2059.48|2039.48|2057.83|2037.83|2059.54|2039.54|2057.83|2037.83|26
1640947560000|2021-12-31 10:46:00|2057.82|2037.82|2057.4|2037.4|2058.03|2038.03|2057.29|2037.29|14
1640947570000|2021-12-31 10:46:10|2057.38|2037.38|2056.76|2036.76|2057.55|2037.55|2056.67|2036.67|19
1640947580000|2021-12-31 10:46:20|2056.77|2036.77|2057.39|2037.39|2057.44|2037.44|2056.64|2036.64|21
1640947590000|2021-12-31 10:46:30|2057.36|2037.36|2057.28|2037.28|2057.36|2037.36|2056.9|2036.9|16
1640947600000|2021-12-31 10:46:40|2057.31|2037.31|2057.3|2037.3|2057.32|2037.32|2057.28|2037.28|11
1640947610000|2021-12-31 10:46:50|2057.28|2037.28|2059.5|2039.5|2059.76|2039.76|2057.28|2037.28|20
1640947620000|2021-12-31 10:47:00|2059.51|2039.51|2058.99|2038.99|2059.54|2039.54|2058.99|2038.99|23
1640947630000|2021-12-31 10:47:10|2058.85|2038.85|2057.8|2037.8|2058.85|2038.85|2057.69|2037.69|15
1640947640000|2021-12-31 10:47:20|2057.94|2037.94|2057.84|2037.84|2058.35|2038.35|2057.82|2037.82|22
1640947650000|2021-12-31 10:47:30|2057.83|2037.83|2057.81|2037.81|2057.83|2037.83|2057.81|2037.81|5
1640947660000|2021-12-31 10:47:40|2057.8|2037.8|2057.77|2037.77|2057.81|2037.81|2057.77|2037.77|7
1640947670000|2021-12-31 10:47:50|2057.74|2037.74|2057.77|2037.77|2057.94|2037.94|2057.74|2037.74|5
1640947680000|2021-12-31 10:48:00|2057.75|2037.75|2057.45|2037.45|2057.75|2037.75|2057.14|2037.14|14
1640947690000|2021-12-31 10:48:10|2057.41|2037.41|2056.6|2036.6|2057.41|2037.41|2056.6|2036.6|11
1640947700000|2021-12-31 10:48:20|2056.63|2036.63|2056.88|2036.88|2056.92|2036.92|2056.48|2036.48|12
1640947710000|2021-12-31 10:48:30|2056.87|2036.87|2057.54|2037.54|2057.89|2037.89|2056.84|2036.84|15
1640947720000|2021-12-31 10:48:40|2057.49|2037.49|2057.62|2037.62|2057.84|2037.84|2057.47|2037.47|17
1640947730000|2021-12-31 10:48:50|2057.57|2037.57|2057.25|2037.25|2057.6|2037.6|2057.25|2037.25|8
1640947740000|2021-12-31 10:49:00|2057.08|2037.08|2056.53|2036.53|2057.08|2037.08|2056.53|2036.53|11
1640947750000|2021-12-31 10:49:10|2056.64|2036.64|2056.64|2036.64|2056.64|2036.64|2056.63|2036.63|3
1640947760000|2021-12-31 10:49:20|2056.73|2036.73|2056.83|2036.83|2056.86|2036.86|2056.72|2036.72|7
1640947770000|2021-12-31 10:49:30|2056.89|2036.89|2056.89|2036.89|2056.94|2036.94|2056.85|2036.85|6
1640947780000|2021-12-31 10:49:40|2056.94|2036.94|2056.65|2036.65|2056.94|2036.94|2056.65|2036.65|7
1640947790000|2021-12-31 10:49:50|2056.71|2036.71|2056.77|2036.77|2056.8|2036.8|2056.62|2036.62|6
1640947800000|2021-12-31 10:50:00|2056.68|2036.68|2055.94|2035.94|2056.68|2036.68|2055.94|2035.94|15
1640947810000|2021-12-31 10:50:10|2055.87|2035.87|2056.34|2036.34|2056.53|2036.53|2055.87|2035.87|12
1640947820000|2021-12-31 10:50:20|2056.41|2036.41|2056.64|2036.64|2056.68|2036.68|2056.34|2036.34|6
1640947830000|2021-12-31 10:50:30|2056.65|2036.65|2056.65|2036.65|2056.65|2036.65|2056.52|2036.52|8
1640947840000|2021-12-31 10:50:40|2056.64|2036.64|2058.01|2038.01|2058.2|2038.2|2056.64|2036.64|23
1640947850000|2021-12-31 10:50:50|2057.89|2037.89|2057.91|2037.91|2058.06|2038.06|2057.7|2037.7|10
1640947860000|2021-12-31 10:51:00|2057.9|2037.9|2056.42|2036.42|2058.02|2038.02|2056.4|2036.4|21
1640947870000|2021-12-31 10:51:10|2056.4|2036.4|2056.54|2036.54|2056.63|2036.63|2056.35|2036.35|11
1640947880000|2021-12-31 10:51:20|2056.56|2036.56|2056.57|2036.57|2056.57|2036.57|2056.56|2036.56|2
1640947890000|2021-12-31 10:51:30|2056.61|2036.61|2056.56|2036.56|2056.63|2036.63|2056.56|2036.56|3
1640947900000|2021-12-31 10:51:40|2056.62|2036.62|2056.73|2036.73|2056.73|2036.73|2056.61|2036.61|7
1640947910000|2021-12-31 10:51:50|2056.72|2036.72|2056.58|2036.58|2056.78|2036.78|2056.58|2036.58|10
1640947920000|2021-12-31 10:52:00|2056.55|2036.55|2056.59|2036.59|2056.6|2036.6|2056.5|2036.5|8
1640947930000|2021-12-31 10:52:10|2056.62|2036.62|2058.13|2038.13|2058.18|2038.18|2056.62|2036.62|13
1640947940000|2021-12-31 10:52:20|2058.36|2038.36|2058.35|2038.35|2058.42|2038.42|2058.13|2038.13|13
1640947950000|2021-12-31 10:52:30|2058.36|2038.36|2057.41|2037.41|2058.36|2038.36|2057.39|2037.39|15
1640947960000|2021-12-31 10:52:40|2057.39|2037.39|2057.53|2037.53|2057.63|2037.63|2057.38|2037.38|8
1640947970000|2021-12-31 10:52:50|2057.64|2037.64|2057.59|2037.59|2057.64|2037.64|2057.49|2037.49|6
1640947980000|2021-12-31 10:53:00|2057.79|2037.79|2057.21|2037.21|2057.79|2037.79|2057.21|2037.21|9
1640947990000|2021-12-31 10:53:10|2057.19|2037.19|2056.53|2036.53|2057.22|2037.22|2056.5|2036.5|12
1640948000000|2021-12-31 10:53:20|2056.57|2036.57|2056.52|2036.52|2056.67|2036.67|2056.52|2036.52|14
1640948010000|2021-12-31 10:53:30|2056.49|2036.49|2056.52|2036.52|2056.55|2036.55|2056.48|2036.48|8
1640948020000|2021-12-31 10:53:40|2056.5|2036.5|2056.48|2036.48|2056.5|2036.5|2056.02|2036.02|21
1640948030000|2021-12-31 10:53:50|2056.47|2036.47|2056.48|2036.48|2056.64|2036.64|2056.37|2036.37|17
1640948040000|2021-12-31 10:54:00|2056.64|2036.64|2056.62|2036.62|2056.76|2036.76|2056.61|2036.61|13
1640948050000|2021-12-31 10:54:10|2056.61|2036.61|2056.63|2036.63|2056.66|2036.66|2056.59|2036.59|15
1640948060000|2021-12-31 10:54:20|2056.65|2036.65|2056.64|2036.64|2056.66|2036.66|2056.56|2036.56|16
1640948070000|2021-12-31 10:54:30|2056.47|2036.47|2056.65|2036.65|2056.66|2036.66|2056.43|2036.43|11
1640948080000|2021-12-31 10:54:40|2056.59|2036.59|2056.46|2036.46|2056.64|2036.64|2056.46|2036.46|9
1640948090000|2021-12-31 10:54:50|2056.61|2036.61|2056.6|2036.6|2056.61|2036.61|2056.6|2036.6|2
1640948100000|2021-12-31 10:55:00|2056.59|2036.59|2056.64|2036.64|2056.66|2036.66|2056.59|2036.59|10
1640948110000|2021-12-31 10:55:10|2056.63|2036.63|2056.47|2036.47|2056.63|2036.63|2056.47|2036.47|14
1640948120000|2021-12-31 10:55:20|2056.39|2036.39|2056.65|2036.65|2056.65|2036.65|2056.17|2036.17|14
1640948130000|2021-12-31 10:55:30|2056.6|2036.6|2056.55|2036.55|2056.88|2036.88|2056.55|2036.55|16
1640948140000|2021-12-31 10:55:40|2056.92|2036.92|2056.83|2036.83|2057.08|2037.08|2056.83|2036.83|14
1640948150000|2021-12-31 10:55:50|2056.84|2036.84|2056.19|2036.19|2056.89|2036.89|2056.16|2036.16|14
1640948160000|2021-12-31 10:56:00|2056.15|2036.15|2056.23|2036.23|2056.33|2036.33|2056.15|2036.15|10
1640948170000|2021-12-31 10:56:10|2056.17|2036.17|2056.07|2036.07|2056.26|2036.26|2056.03|2036.03|6
1640948180000|2021-12-31 10:56:20|2056.13|2036.13|2055.95|2035.95|2056.13|2036.13|2055.95|2035.95|6
1640948190000|2021-12-31 10:56:30|2055.92|2035.92|2055.96|2035.96|2055.99|2035.99|2055.92|2035.92|3
1640948200000|2021-12-31 10:56:40|2055.97|2035.97|2055.1|2035.1|2055.97|2035.97|2054.28|2034.28|14
1640948210000|2021-12-31 10:56:50|2054.51|2034.51|2047.83|2027.83|2054.51|2034.51|2047.83|2027.83|33
1640948220000|2021-12-31 10:57:00|2047.74|2027.74|2048.72|2028.72|2048.81|2028.81|2047.68|2027.68|26
1640948230000|2021-12-31 10:57:10|2048.63|2028.63|2047.71|2027.71|2048.63|2028.63|2046.75|2026.75|11
1640948240000|2021-12-31 10:57:20|2047.67|2027.67|2047.69|2027.69|2047.89|2027.89|2047.67|2027.67|9
1640948250000|2021-12-31 10:57:30|2047.39|2027.39|2047.56|2027.56|2047.58|2027.58|2047.39|2027.39|16
1640948260000|2021-12-31 10:57:40|2047.55|2027.55|2047.37|2027.37|2047.55|2027.55|2047.37|2027.37|6
1640948270000|2021-12-31 10:57:50|2046.66|2026.66|2046.53|2026.53|2046.88|2026.88|2046.53|2026.53|6
1640948280000|2021-12-31 10:58:00|2046.37|2026.37|2044.36|2024.36|2046.48|2026.48|2044.36|2024.36|34
1640948290000|2021-12-31 10:58:10|2044.08|2024.08|2043.73|2023.73|2044.16|2024.16|2043.71|2023.71|36
1640948300000|2021-12-31 10:58:20|2043.7|2023.7|2043.98|2023.98|2044.56|2024.56|2043.58|2023.58|30
1640948310000|2021-12-31 10:58:30|2043.97|2023.97|2042.32|2022.32|2044.01|2024.01|2042.32|2022.32|34
1640948320000|2021-12-31 10:58:40|2042.44|2022.44|2041.14|2021.14|2042.44|2022.44|2039.38|2019.38|35
1640948330000|2021-12-31 10:58:50|2041.31|2021.31|2040.3|2020.3|2041.69|2021.69|2040.3|2020.3|33
1640948340000|2021-12-31 10:59:00|2039.69|2019.69|2040.42|2020.42|2040.42|2020.42|2039.36|2019.36|29
1640948350000|2021-12-31 10:59:10|2040.82|2020.82|2042.63|2022.63|2043.32|2023.32|2040.52|2020.52|37
1640948360000|2021-12-31 10:59:20|2042.66|2022.66|2042.18|2022.18|2042.82|2022.82|2042.13|2022.13|21
1640948370000|2021-12-31 10:59:30|2042.2|2022.2|2043.16|2023.16|2043.16|2023.16|2042.2|2022.2|25
1640948380000|2021-12-31 10:59:40|2043.13|2023.13|2042.98|2022.98|2043.13|2023.13|2042.7|2022.7|23
1640948390000|2021-12-31 10:59:50|2042.96|2022.96|2044.21|2024.21|2044.35|2024.35|2042.84|2022.84|25
1640948400000|2021-12-31 11:00:00|2044.2|2024.2|2045.43|2025.43|2045.44|2025.44|2044.2|2024.2|24
1640948410000|2021-12-31 11:00:10|2045.44|2025.44|2045.42|2025.42|2045.64|2025.64|2045.19|2025.19|26
1640948420000|2021-12-31 11:00:20|2045.45|2025.45|2043.78|2023.78|2045.45|2025.45|2043.77|2023.77|26
1640948430000|2021-12-31 11:00:30|2043.87|2023.87|2044.32|2024.32|2044.56|2024.56|2043.87|2023.87|30
1640948440000|2021-12-31 11:00:40|2044.33|2024.33|2044|2024|2044.47|2024.47|2043.46|2023.46|29
1640948450000|2021-12-31 11:00:50|2044.11|2024.11|2046.45|2026.45|2046.46|2026.46|2044.11|2024.11|22
1640948460000|2021-12-31 11:01:00|2046.4|2026.4|2047.15|2027.15|2047.15|2027.15|2046.37|2026.37|30
1640948470000|2021-12-31 11:01:10|2047.68|2027.68|2050.51|2030.51|2050.51|2030.51|2047.68|2027.68|23
1640948480000|2021-12-31 11:01:20|2050.52|2030.52|2053.55|2033.55|2053.55|2033.55|2050.52|2030.52|28
1640948490000|2021-12-31 11:01:30|2053.62|2033.62|2053.63|2033.63|2055.09|2035.09|2053.51|2033.51|29
1640948500000|2021-12-31 11:01:40|2053.62|2033.62|2052.19|2032.19|2053.62|2033.62|2051.9|2031.9|24
1640948510000|2021-12-31 11:01:50|2052.2|2032.2|2052.28|2032.28|2052.59|2032.59|2052.15|2032.15|18
1640948520000|2021-12-31 11:02:00|2052.29|2032.29|2051.62|2031.62|2052.41|2032.41|2051.57|2031.57|22
1640948530000|2021-12-31 11:02:10|2051.42|2031.42|2050.47|2030.47|2051.89|2031.89|2050.46|2030.46|25
1640948540000|2021-12-31 11:02:20|2050.48|2030.48|2048.93|2028.93|2050.48|2030.48|2048.93|2028.93|23
1640948550000|2021-12-31 11:02:30|2048.78|2028.78|2048.52|2028.52|2048.83|2028.83|2048.52|2028.52|17
1640948560000|2021-12-31 11:02:40|2048.5|2028.5|2049.27|2029.27|2049.27|2029.27|2048.49|2028.49|9
1640948570000|2021-12-31 11:02:50|2049.25|2029.25|2051.1|2031.1|2051.48|2031.48|2049.25|2029.25|20
1640948580000|2021-12-31 11:03:00|2051.32|2031.32|2052.38|2032.38|2052.4|2032.4|2051.32|2031.32|16
1640948590000|2021-12-31 11:03:10|2052.39|2032.39|2051.41|2031.41|2052.39|2032.39|2050.63|2030.63|18
1640948600000|2021-12-31 11:03:20|2051.45|2031.45|2050.22|2030.22|2051.45|2031.45|2050.18|2030.18|12
1640948610000|2021-12-31 11:03:30|2050.41|2030.41|2049.49|2029.49|2050.51|2030.51|2049.33|2029.33|17
1640948620000|2021-12-31 11:03:40|2049.35|2029.35|2049.55|2029.55|2049.61|2029.61|2049.33|2029.33|20
1640948630000|2021-12-31 11:03:50|2049.53|2029.53|2050.04|2030.04|2050.05|2030.05|2049.43|2029.43|16
1640948640000|2021-12-31 11:04:00|2049.99|2029.99|2050.03|2030.03|2050.08|2030.08|2049.99|2029.99|8
1640948650000|2021-12-31 11:04:10|2050.11|2030.11|2048.78|2028.78|2050.29|2030.29|2048.78|2028.78|13
1640948660000|2021-12-31 11:04:20|2048.66|2028.66|2047.29|2027.29|2048.67|2028.67|2047.26|2027.26|21
1640948670000|2021-12-31 11:04:30|2047.33|2027.33|2047.38|2027.38|2047.55|2027.55|2047.25|2027.25|13
1640948680000|2021-12-31 11:04:40|2047.4|2027.4|2047.77|2027.77|2047.77|2027.77|2047.4|2027.4|15
1640948690000|2021-12-31 11:04:50|2047.76|2027.76|2046.76|2026.76|2047.8|2027.8|2046.7|2026.7|29
1640948700000|2021-12-31 11:05:00|2046.71|2026.71|2046.41|2026.41|2046.79|2026.79|2046.1|2026.1|23
1640948710000|2021-12-31 11:05:10|2046.42|2026.42|2046.11|2026.11|2046.47|2026.47|2046.11|2026.11|19
1640948720000|2021-12-31 11:05:20|2046.09|2026.09|2046.63|2026.63|2046.94|2026.94|2046.09|2026.09|23
1640948730000|2021-12-31 11:05:30|2046.64|2026.64|2046.74|2026.74|2046.9|2026.9|2046.64|2026.64|10
1640948740000|2021-12-31 11:05:40|2046.78|2026.78|2046.83|2026.83|2046.91|2026.91|2046.76|2026.76|16
1640948750000|2021-12-31 11:05:50|2046.84|2026.84|2047.17|2027.17|2047.23|2027.23|2046.61|2026.61|14
1640948760000|2021-12-31 11:06:00|2047.52|2027.52|2047.7|2027.7|2047.79|2027.79|2047.52|2027.52|9
1640948770000|2021-12-31 11:06:10|2047.73|2027.73|2047.76|2027.76|2047.76|2027.76|2047.59|2027.59|9
1640948780000|2021-12-31 11:06:20|2047.88|2027.88|2049.23|2029.23|2049.26|2029.26|2047.88|2027.88|17
1640948790000|2021-12-31 11:06:30|2049.21|2029.21|2047.64|2027.64|2049.21|2029.21|2047.62|2027.62|23
1640948800000|2021-12-31 11:06:40|2047.62|2027.62|2047.62|2027.62|2047.67|2027.67|2047.55|2027.55|10
1640948810000|2021-12-31 11:06:50|2047.66|2027.66|2048.36|2028.36|2048.52|2028.52|2047.59|2027.59|27
1640948820000|2021-12-31 11:07:00|2048.33|2028.33|2048.56|2028.56|2048.67|2028.67|2048.3|2028.3|19
1640948830000|2021-12-31 11:07:10|2048.58|2028.58|2048.78|2028.78|2048.81|2028.81|2048.49|2028.49|14
1640948840000|2021-12-31 11:07:20|2048.76|2028.76|2049.63|2029.63|2049.64|2029.64|2048.76|2028.76|13
1640948850000|2021-12-31 11:07:30|2049.65|2029.65|2050.57|2030.57|2050.57|2030.57|2049.61|2029.61|15
1640948860000|2021-12-31 11:07:40|2050.54|2030.54|2050.59|2030.59|2050.94|2030.94|2049.84|2029.84|16
1640948870000|2021-12-31 11:07:50|2050.56|2030.56|2051.45|2031.45|2051.5|2031.5|2050.5|2030.5|11
1640948880000|2021-12-31 11:08:00|2051.46|2031.46|2051.39|2031.39|2051.46|2031.46|2051.22|2031.22|13
1640948890000|2021-12-31 11:08:10|2051.51|2031.51|2050.81|2030.81|2051.51|2031.51|2050.41|2030.41|10
1640948900000|2021-12-31 11:08:20|2050.73|2030.73|2050.72|2030.72|2050.84|2030.84|2050.58|2030.58|13
1640948910000|2021-12-31 11:08:30|2050.67|2030.67|2050.57|2030.57|2050.72|2030.72|2050.44|2030.44|15
1640948920000|2021-12-31 11:08:40|2050.54|2030.54|2049.69|2029.69|2050.6|2030.6|2049.66|2029.66|18
1640948940000|2021-12-31 11:09:00|2049.78|2029.78|2050.58|2030.58|2050.64|2030.64|2049.78|2029.78|14
1640948950000|2021-12-31 11:09:10|2050.6|2030.6|2050.64|2030.64|2050.69|2030.69|2050.6|2030.6|10
1640948960000|2021-12-31 11:09:20|2050.44|2030.44|2050.44|2030.44|2050.44|2030.44|2050.44|2030.44|1
1640948970000|2021-12-31 11:09:30|2050.35|2030.35|2048.52|2028.52|2050.35|2030.35|2048.49|2028.49|17
1640948980000|2021-12-31 11:09:40|2048.48|2028.48|2049.59|2029.59|2049.87|2029.87|2048.48|2028.48|27
1640948990000|2021-12-31 11:09:50|2049.58|2029.58|2050.24|2030.24|2050.24|2030.24|2049.56|2029.56|13
1640949000000|2021-12-31 11:10:00|2050.16|2030.16|2052.21|2032.21|2052.21|2032.21|2049.62|2029.62|28
1640949010000|2021-12-31 11:10:10|2052.22|2032.22|2052.99|2032.99|2052.99|2032.99|2052.22|2032.22|14
1640949020000|2021-12-31 11:10:20|2052.95|2032.95|2052.05|2032.05|2052.95|2032.95|2051.92|2031.92|24
1640949030000|2021-12-31 11:10:30|2052.07|2032.07|2050.93|2030.93|2052.07|2032.07|2050.91|2030.91|18
1640949040000|2021-12-31 11:10:40|2050.96|2030.96|2050.77|2030.77|2051|2031|2050.76|2030.76|23
1640949050000|2021-12-31 11:10:50|2050.87|2030.87|2050.99|2030.99|2051.11|2031.11|2050.77|2030.77|16
1640949060000|2021-12-31 11:11:00|2050.97|2030.97|2050.91|2030.91|2051.07|2031.07|2050.81|2030.81|19
1640949070000|2021-12-31 11:11:10|2050.87|2030.87|2051.57|2031.57|2051.57|2031.57|2050.84|2030.84|11
1640949080000|2021-12-31 11:11:20|2051.56|2031.56|2051.7|2031.7|2051.71|2031.71|2051.56|2031.56|6
1640949090000|2021-12-31 11:11:30|2051.71|2031.71|2052.86|2032.86|2052.9|2032.9|2051.66|2031.66|22
1640949100000|2021-12-31 11:11:40|2052.79|2032.79|2052.95|2032.95|2052.96|2032.96|2052.75|2032.75|21
1640949110000|2021-12-31 11:11:50|2052.93|2032.93|2052.89|2032.89|2053.16|2033.16|2052.75|2032.75|15
1640949120000|2021-12-31 11:12:00|2052.86|2032.86|2052.86|2032.86|2052.94|2032.94|2052.74|2032.74|22
1640949130000|2021-12-31 11:12:10|2052.92|2032.92|2052.74|2032.74|2052.99|2032.99|2052.64|2032.64|20
1640949140000|2021-12-31 11:12:20|2052.75|2032.75|2052.96|2032.96|2053.05|2033.05|2052.75|2032.75|26
1640949150000|2021-12-31 11:12:30|2052.73|2032.73|2052.52|2032.52|2052.73|2032.73|2051.84|2031.84|23
1640949160000|2021-12-31 11:12:40|2052.56|2032.56|2052.33|2032.33|2052.57|2032.57|2052.33|2032.33|20
1640949170000|2021-12-31 11:12:50|2052.56|2032.56|2052.95|2032.95|2052.95|2032.95|2052.56|2032.56|19
1640949180000|2021-12-31 11:13:00|2052.94|2032.94|2052.36|2032.36|2052.94|2032.94|2052.29|2032.29|7
1640949190000|2021-12-31 11:13:10|2051.97|2031.97|2051.7|2031.7|2051.97|2031.97|2051.46|2031.46|12
1640949200000|2021-12-31 11:13:20|2051.76|2031.76|2052.13|2032.13|2052.18|2032.18|2051.75|2031.75|9
1640949210000|2021-12-31 11:13:30|2051.83|2031.83|2051.91|2031.91|2052.03|2032.03|2051.49|2031.49|15
1640949220000|2021-12-31 11:13:40|2051.51|2031.51|2051.46|2031.46|2051.65|2031.65|2051.46|2031.46|8
1640949230000|2021-12-31 11:13:50|2051.42|2031.42|2052.53|2032.53|2052.6|2032.6|2050.85|2030.85|13
1640949240000|2021-12-31 11:14:00|2052.52|2032.52|2051.83|2031.83|2052.52|2032.52|2051.79|2031.79|22
1640949250000|2021-12-31 11:14:10|2052|2032|2051.69|2031.69|2052|2032|2051.48|2031.48|11
1640949260000|2021-12-31 11:14:20|2051.68|2031.68|2050.82|2030.82|2051.7|2031.7|2050.62|2030.62|13
1640949270000|2021-12-31 11:14:30|2051.02|2031.02|2050.59|2030.59|2051.08|2031.08|2049.92|2029.92|30
1640949280000|2021-12-31 11:14:40|2050.47|2030.47|2050.57|2030.57|2050.57|2030.57|2050.25|2030.25|24
1640949290000|2021-12-31 11:14:50|2050.55|2030.55|2048.62|2028.62|2050.56|2030.56|2048.52|2028.52|19
1640949300000|2021-12-31 11:15:00|2048.64|2028.64|2049.19|2029.19|2049.5|2029.5|2048.64|2028.64|29
1640949310000|2021-12-31 11:15:10|2049.25|2029.25|2049.95|2029.95|2049.95|2029.95|2049.25|2029.25|18
1640949320000|2021-12-31 11:15:20|2050.01|2030.01|2052.51|2032.51|2052.51|2032.51|2050.01|2030.01|19
1640949330000|2021-12-31 11:15:30|2052.57|2032.57|2052.19|2032.19|2052.57|2032.57|2051.6|2031.6|12
1640949340000|2021-12-31 11:15:40|2051.69|2031.69|2052.37|2032.37|2052.38|2032.38|2051.64|2031.64|15
1640949350000|2021-12-31 11:15:50|2052.32|2032.32|2051.78|2031.78|2052.42|2032.42|2051.53|2031.53|30
1640949360000|2021-12-31 11:16:00|2051.75|2031.75|2052.56|2032.56|2052.58|2032.58|2051.75|2031.75|16
1640949370000|2021-12-31 11:16:10|2052.18|2032.18|2052.54|2032.54|2052.57|2032.57|2051.79|2031.79|23
1640949380000|2021-12-31 11:16:20|2052.52|2032.52|2052.54|2032.54|2052.58|2032.58|2052.44|2032.44|28
1640949390000|2021-12-31 11:16:30|2052.52|2032.52|2052.03|2032.03|2052.54|2032.54|2051.9|2031.9|22
1640949400000|2021-12-31 11:16:40|2052.02|2032.02|2052.15|2032.15|2052.63|2032.63|2052.02|2032.02|25
1640949410000|2021-12-31 11:16:50|2052.65|2032.65|2051.69|2031.69|2052.65|2032.65|2051.68|2031.68|25
1640949420000|2021-12-31 11:17:00|2051.7|2031.7|2051.81|2031.81|2051.92|2031.92|2051.68|2031.68|19
1640949430000|2021-12-31 11:17:10|2051.89|2031.89|2051.68|2031.68|2051.95|2031.95|2051.63|2031.63|13
1640949440000|2021-12-31 11:17:20|2051.47|2031.47|2051.51|2031.51|2051.64|2031.64|2051.47|2031.47|6
1640949450000|2021-12-31 11:17:30|2051.41|2031.41|2051.54|2031.54|2051.57|2031.57|2051.41|2031.41|7
1640949460000|2021-12-31 11:17:40|2051.56|2031.56|2051.51|2031.51|2051.56|2031.56|2051.31|2031.31|9
1640949470000|2021-12-31 11:17:50|2051.6|2031.6|2052.39|2032.39|2052.52|2032.52|2051.6|2031.6|20
1640949480000|2021-12-31 11:18:00|2052.38|2032.38|2052.15|2032.15|2052.75|2032.75|2052.15|2032.15|19
1640949490000|2021-12-31 11:18:10|2052.32|2032.32|2051.74|2031.74|2052.51|2032.51|2051.73|2031.73|26
1640949500000|2021-12-31 11:18:20|2051.69|2031.69|2051.23|2031.23|2051.69|2031.69|2051.23|2031.23|9
1640949510000|2021-12-31 11:18:30|2051.26|2031.26|2051.59|2031.59|2051.7|2031.7|2050.83|2030.83|20
1640949520000|2021-12-31 11:18:40|2051.75|2031.75|2051.89|2031.89|2051.94|2031.94|2051.7|2031.7|20
1640949530000|2021-12-31 11:18:50|2051.85|2031.85|2051.77|2031.77|2051.97|2031.97|2051.73|2031.73|16
1640949540000|2021-12-31 11:19:00|2051.76|2031.76|2052.61|2032.61|2052.61|2032.61|2051.73|2031.73|18
1640949550000|2021-12-31 11:19:10|2052.59|2032.59|2052.68|2032.68|2052.69|2032.69|2052.52|2032.52|27
1640949560000|2021-12-31 11:19:20|2052.67|2032.67|2052.79|2032.79|2052.79|2032.79|2052.09|2032.09|31
1640949570000|2021-12-31 11:19:30|2053.13|2033.13|2053.71|2033.71|2053.73|2033.73|2053.13|2033.13|25
1640949580000|2021-12-31 11:19:40|2053.72|2033.72|2052.89|2032.89|2053.73|2033.73|2052.8|2032.8|24
1640949590000|2021-12-31 11:19:50|2052.83|2032.83|2052.69|2032.69|2052.83|2032.83|2052.65|2032.65|25
1640949600000|2021-12-31 11:20:00|2052.68|2032.68|2052.62|2032.62|2052.71|2032.71|2052.58|2032.58|18
1640949610000|2021-12-31 11:20:10|2052.61|2032.61|2052.93|2032.93|2053.02|2033.02|2052.55|2032.55|30
1640949620000|2021-12-31 11:20:20|2052.78|2032.78|2053.24|2033.24|2053.24|2033.24|2052.73|2032.73|16
1640949630000|2021-12-31 11:20:30|2053.25|2033.25|2053.82|2033.82|2053.91|2033.91|2053.25|2033.25|23
1640949640000|2021-12-31 11:20:40|2053.79|2033.79|2056.83|2036.83|2056.85|2036.85|2053.6|2033.6|29
1640949650000|2021-12-31 11:20:50|2056.84|2036.84|2056.83|2036.83|2057.77|2037.77|2056.28|2036.28|27
1640949660000|2021-12-31 11:21:00|2056.78|2036.78|2056.56|2036.56|2056.95|2036.95|2056.22|2036.22|31
1640949670000|2021-12-31 11:21:10|2056.58|2036.58|2056.9|2036.9|2056.98|2036.98|2056.49|2036.49|22
1640949680000|2021-12-31 11:21:20|2056.97|2036.97|2057.3|2037.3|2057.41|2037.41|2056.9|2036.9|12
1640949690000|2021-12-31 11:21:30|2057.19|2037.19|2056.36|2036.36|2057.19|2037.19|2056.33|2036.33|17
1640949700000|2021-12-31 11:21:40|2056.37|2036.37|2056.98|2036.98|2056.98|2036.98|2056.37|2036.37|8
1640949710000|2021-12-31 11:21:50|2057.01|2037.01|2057.93|2037.93|2058.37|2038.37|2057.01|2037.01|29
1640949720000|2021-12-31 11:22:00|2057.91|2037.91|2058.42|2038.42|2058.48|2038.48|2057.91|2037.91|8
1640949730000|2021-12-31 11:22:10|2058.41|2038.41|2057.97|2037.97|2058.46|2038.46|2057.84|2037.84|20
1640949740000|2021-12-31 11:22:20|2057.85|2037.85|2057.55|2037.55|2058|2038|2057.48|2037.48|18
1640949750000|2021-12-31 11:22:30|2057.56|2037.56|2058.26|2038.26|2058.26|2038.26|2057.43|2037.43|19
1640949760000|2021-12-31 11:22:40|2058.29|2038.29|2058.03|2038.03|2058.68|2038.68|2057.88|2037.88|17
1640949770000|2021-12-31 11:22:50|2058.02|2038.02|2057.62|2037.62|2058.03|2038.03|2057.57|2037.57|16
1640949780000|2021-12-31 11:23:00|2057.67|2037.67|2057.61|2037.61|2057.67|2037.67|2057.44|2037.44|14
1640949790000|2021-12-31 11:23:10|2057.58|2037.58|2057.73|2037.73|2057.8|2037.8|2057.58|2037.58|14
1640949800000|2021-12-31 11:23:20|2057.64|2037.64|2057.01|2037.01|2057.64|2037.64|2056.94|2036.94|14
1640949810000|2021-12-31 11:23:30|2056.99|2036.99|2056.34|2036.34|2057.09|2037.09|2056.21|2036.21|9
1640949820000|2021-12-31 11:23:40|2056.29|2036.29|2055.11|2035.11|2056.29|2036.29|2055.07|2035.07|15
1640949830000|2021-12-31 11:23:50|2055.13|2035.13|2054.54|2034.54|2055.43|2035.43|2054.53|2034.53|10
1640949840000|2021-12-31 11:24:00|2054.53|2034.53|2054.5|2034.5|2054.65|2034.65|2054.37|2034.37|15
1640949850000|2021-12-31 11:24:10|2054.48|2034.48|2055.01|2035.01|2055.36|2035.36|2054.34|2034.34|17
1640949860000|2021-12-31 11:24:20|2054.83|2034.83|2054.27|2034.27|2054.83|2034.83|2054.25|2034.25|31
1640949870000|2021-12-31 11:24:30|2054.28|2034.28|2054.59|2034.59|2054.62|2034.62|2054.15|2034.15|21
1640949880000|2021-12-31 11:24:40|2054.63|2034.63|2053.09|2033.09|2054.63|2034.63|2052.77|2032.77|30
1640949890000|2021-12-31 11:24:50|2053.1|2033.1|2052.75|2032.75|2053.17|2033.17|2052.72|2032.72|23
1640949900000|2021-12-31 11:25:00|2052.58|2032.58|2051.76|2031.76|2052.58|2032.58|2051.75|2031.75|19
1640949910000|2021-12-31 11:25:10|2051.75|2031.75|2052.49|2032.49|2052.54|2032.54|2051.57|2031.57|24
1640949920000|2021-12-31 11:25:20|2052.44|2032.44|2052.42|2032.42|2052.56|2032.56|2052.36|2032.36|24
1640949930000|2021-12-31 11:25:30|2052.38|2032.38|2052.41|2032.41|2052.59|2032.59|2051.8|2031.8|34
1640949940000|2021-12-31 11:25:40|2052.39|2032.39|2051.81|2031.81|2052.39|2032.39|2051.74|2031.74|27
1640949950000|2021-12-31 11:25:50|2051.84|2031.84|2051.92|2031.92|2051.92|2031.92|2051.74|2031.74|22
1640949960000|2021-12-31 11:26:00|2051.93|2031.93|2052.49|2032.49|2052.49|2032.49|2051.93|2031.93|30
1640949970000|2021-12-31 11:26:10|2052.45|2032.45|2053.47|2033.47|2053.53|2033.53|2052.4|2032.4|27
1640949980000|2021-12-31 11:26:20|2053.5|2033.5|2052.86|2032.86|2053.58|2033.58|2052.76|2032.76|25
1640949990000|2021-12-31 11:26:30|2052.85|2032.85|2052.62|2032.62|2052.91|2032.91|2052.62|2032.62|22
1640950000000|2021-12-31 11:26:40|2052.63|2032.63|2051.85|2031.85|2052.68|2032.68|2051.39|2031.39|23
1640950010000|2021-12-31 11:26:50|2051.52|2031.52|2051.43|2031.43|2051.52|2031.52|2051.04|2031.04|18
1640950020000|2021-12-31 11:27:00|2051.42|2031.42|2051.37|2031.37|2051.51|2031.51|2051.1|2031.1|14
1640950030000|2021-12-31 11:27:10|2051.22|2031.22|2051.41|2031.41|2051.68|2031.68|2051.22|2031.22|10
1640950040000|2021-12-31 11:27:20|2051.47|2031.47|2051.58|2031.58|2051.6|2031.6|2051.45|2031.45|10
1640950050000|2021-12-31 11:27:30|2051.51|2031.51|2051.62|2031.62|2051.68|2031.68|2051.51|2031.51|8
1640950060000|2021-12-31 11:27:40|2051.61|2031.61|2052.72|2032.72|2052.86|2032.86|2051.61|2031.61|21
1640950070000|2021-12-31 11:27:50|2052.6|2032.6|2052.37|2032.37|2052.97|2032.97|2052.1|2032.1|24
1640950080000|2021-12-31 11:28:00|2052.49|2032.49|2052.24|2032.24|2052.52|2032.52|2052.1|2032.1|23
1640950090000|2021-12-31 11:28:10|2052.11|2032.11|2051.49|2031.49|2052.3|2032.3|2051.34|2031.34|18
1640950100000|2021-12-31 11:28:20|2051.52|2031.52|2051.51|2031.51|2051.52|2031.52|2051.49|2031.49|3
1640950110000|2021-12-31 11:28:30|2051.55|2031.55|2052|2032|2052|2032|2051.55|2031.55|8
1640950120000|2021-12-31 11:28:40|2052.28|2032.28|2052.4|2032.4|2052.42|2032.42|2052.26|2032.26|27
1640950130000|2021-12-31 11:28:50|2052.39|2032.39|2052.06|2032.06|2052.58|2032.58|2052.06|2032.06|22
1640950140000|2021-12-31 11:29:00|2052.09|2032.09|2052.41|2032.41|2052.51|2032.51|2051.6|2031.6|25
1640950150000|2021-12-31 11:29:10|2052.4|2032.4|2053.38|2033.38|2053.52|2033.52|2052.36|2032.36|28
1640950160000|2021-12-31 11:29:20|2053.39|2033.39|2052.77|2032.77|2053.61|2033.61|2052.74|2032.74|33
1640950170000|2021-12-31 11:29:30|2052.68|2032.68|2052.37|2032.37|2052.75|2032.75|2052.37|2032.37|25
1640950180000|2021-12-31 11:29:40|2052.58|2032.58|2052.52|2032.52|2052.74|2032.74|2052.37|2032.37|22
1640950190000|2021-12-31 11:29:50|2052.56|2032.56|2052.53|2032.53|2052.56|2032.56|2052.49|2032.49|21
1640950200000|2021-12-31 11:30:00|2052.29|2032.29|2052.62|2032.62|2052.62|2032.62|2051.96|2031.96|22
1640950210000|2021-12-31 11:30:10|2052.59|2032.59|2052.55|2032.55|2052.63|2032.63|2052.5|2032.5|27
1640950220000|2021-12-31 11:30:20|2052.54|2032.54|2052.41|2032.41|2052.69|2032.69|2052.39|2032.39|23
1640950230000|2021-12-31 11:30:30|2052.18|2032.18|2052.06|2032.06|2052.4|2032.4|2052.02|2032.02|23
1640950240000|2021-12-31 11:30:40|2052.05|2032.05|2051.77|2031.77|2052.08|2032.08|2051.77|2031.77|18
1640950250000|2021-12-31 11:30:50|2051.85|2031.85|2051.07|2031.07|2051.85|2031.85|2051.07|2031.07|7
1640950260000|2021-12-31 11:31:00|2051.36|2031.36|2051.38|2031.38|2051.69|2031.69|2051.29|2031.29|10
1640950270000|2021-12-31 11:31:10|2051.34|2031.34|2051.37|2031.37|2051.38|2031.38|2051.34|2031.34|3
1640950280000|2021-12-31 11:31:20|2051.23|2031.23|2051.33|2031.33|2051.34|2031.34|2051.1|2031.1|9
1640950290000|2021-12-31 11:31:30|2051.3|2031.3|2050.18|2030.18|2051.3|2031.3|2050.1|2030.1|18
1640950300000|2021-12-31 11:31:40|2050.08|2030.08|2049.71|2029.71|2050.08|2030.08|2049.56|2029.56|25
1640950310000|2021-12-31 11:31:50|2049.6|2029.6|2050.27|2030.27|2050.27|2030.27|2049.6|2029.6|22
1640950320000|2021-12-31 11:32:00|2050.3|2030.3|2049.55|2029.55|2050.33|2030.33|2049.5|2029.5|25
1640950330000|2021-12-31 11:32:10|2049.57|2029.57|2049.73|2029.73|2049.75|2029.75|2049.57|2029.57|26
1640950340000|2021-12-31 11:32:20|2049.74|2029.74|2049.59|2029.59|2049.78|2029.78|2049.59|2029.59|23
1640950350000|2021-12-31 11:32:30|2049.57|2029.57|2049.55|2029.55|2049.78|2029.78|2049.44|2029.44|25
1640950360000|2021-12-31 11:32:40|2048.88|2028.88|2047.93|2027.93|2048.88|2028.88|2047.85|2027.85|8
1640950370000|2021-12-31 11:32:50|2048.22|2028.22|2048.72|2028.72|2048.86|2028.86|2048.13|2028.13|20
1640950380000|2021-12-31 11:33:00|2048.73|2028.73|2049.12|2029.12|2049.3|2029.3|2048.73|2028.73|29
1640950390000|2021-12-31 11:33:10|2049.22|2029.22|2048.99|2028.99|2049.28|2029.28|2048.97|2028.97|27
1640950400000|2021-12-31 11:33:20|2048.95|2028.95|2049.23|2029.23|2049.6|2029.6|2048.95|2028.95|29
1640950410000|2021-12-31 11:33:30|2049.22|2029.22|2049.14|2029.14|2049.63|2029.63|2049|2029|23
1640950420000|2021-12-31 11:33:40|2049.1|2029.1|2049.03|2029.03|2049.37|2029.37|2048.92|2028.92|22
1640950430000|2021-12-31 11:33:50|2049.07|2029.07|2049.29|2029.29|2049.29|2029.29|2049.04|2029.04|15
1640950440000|2021-12-31 11:34:00|2049.27|2029.27|2049.01|2029.01|2049.27|2029.27|2049.01|2029.01|5
1640950450000|2021-12-31 11:34:10|2049.02|2029.02|2048.74|2028.74|2049.11|2029.11|2048.73|2028.73|26
1640950460000|2021-12-31 11:34:20|2048.73|2028.73|2048.58|2028.58|2048.83|2028.83|2048.58|2028.58|21
1640950470000|2021-12-31 11:34:30|2048.57|2028.57|2048.27|2028.27|2048.57|2028.57|2048.21|2028.21|3
1640950480000|2021-12-31 11:34:40|2048.39|2028.39|2048.49|2028.49|2048.52|2028.52|2048.39|2028.39|3
1640950490000|2021-12-31 11:34:50|2048.54|2028.54|2048.48|2028.48|2048.54|2028.54|2048.48|2028.48|2
1640950500000|2021-12-31 11:35:00|2048.38|2028.38|2048.39|2028.39|2048.65|2028.65|2048.38|2028.38|3
1640950510000|2021-12-31 11:35:10|2048.37|2028.37|2048.57|2028.57|2048.57|2028.57|2048.37|2028.37|2
1640950520000|2021-12-31 11:35:20|2048.43|2028.43|2048.43|2028.43|2048.43|2028.43|2048.43|2028.43|1
1640950530000|2021-12-31 11:35:30|2048.1|2028.1|2048.27|2028.27|2048.3|2028.3|2048.1|2028.1|3
1640950540000|2021-12-31 11:35:40|2048.3|2028.3|2047.46|2027.46|2048.3|2028.3|2047.36|2027.36|10
1640950550000|2021-12-31 11:35:50|2047.45|2027.45|2047.39|2027.39|2047.45|2027.45|2047.34|2027.34|10
1640950560000|2021-12-31 11:36:00|2047.37|2027.37|2047.33|2027.33|2047.38|2027.38|2047.29|2027.29|5
1640950570000|2021-12-31 11:36:10|2047.31|2027.31|2047.43|2027.43|2047.55|2027.55|2047.31|2027.31|3
1640950580000|2021-12-31 11:36:20|2047.31|2027.31|2047.36|2027.36|2047.36|2027.36|2047.31|2027.31|2
1640950590000|2021-12-31 11:36:30|2047.38|2027.38|2048.49|2028.49|2048.59|2028.59|2047.38|2027.38|23
1640950600000|2021-12-31 11:36:40|2048.5|2028.5|2048|2028|2048.65|2028.65|2047.99|2027.99|28
1640950610000|2021-12-31 11:36:50|2047.94|2027.94|2047.84|2027.84|2048|2028|2047.83|2027.83|22
1640950620000|2021-12-31 11:37:00|2048.11|2028.11|2047.96|2027.96|2048.11|2028.11|2047.91|2027.91|15
1640950630000|2021-12-31 11:37:10|2047.94|2027.94|2047.95|2027.95|2048.11|2028.11|2047.82|2027.82|25
1640950640000|2021-12-31 11:37:20|2047.93|2027.93|2046.83|2026.83|2047.93|2027.93|2046.83|2026.83|8
1640950650000|2021-12-31 11:37:30|2046.95|2026.95|2046.95|2026.95|2046.95|2026.95|2046.95|2026.95|1
1640950660000|2021-12-31 11:37:40|2046.91|2026.91|2046.91|2026.91|2046.95|2026.95|2046.9|2026.9|5
1640950670000|2021-12-31 11:37:50|2046.79|2026.79|2046.79|2026.79|2046.79|2026.79|2046.79|2026.79|1
1640950680000|2021-12-31 11:38:00|2046.97|2026.97|2048.03|2028.03|2048.03|2028.03|2046.85|2026.85|10
1640950690000|2021-12-31 11:38:10|2048|2028|2048.11|2028.11|2048.11|2028.11|2047.68|2027.68|16
1640950700000|2021-12-31 11:38:20|2047.99|2027.99|2047.99|2027.99|2048.23|2028.23|2047.98|2027.98|16
1640950710000|2021-12-31 11:38:30|2048.08|2028.08|2048.12|2028.12|2048.17|2028.17|2047.78|2027.78|14
1640950720000|2021-12-31 11:38:40|2048.11|2028.11|2048.17|2028.17|2048.17|2028.17|2047.78|2027.78|17
1640950730000|2021-12-31 11:38:50|2048.12|2028.12|2048.12|2028.12|2048.16|2028.16|2047.78|2027.78|19
1640950740000|2021-12-31 11:39:00|2048.09|2028.09|2048.14|2028.14|2048.14|2028.14|2048.08|2028.08|6
1640950750000|2021-12-31 11:39:10|2048.13|2028.13|2048.56|2028.56|2048.68|2028.68|2048.13|2028.13|23
1640950760000|2021-12-31 11:39:20|2048.58|2028.58|2047.96|2027.96|2048.58|2028.58|2047.96|2027.96|15
1640950770000|2021-12-31 11:39:30|2047.97|2027.97|2047.87|2027.87|2047.97|2027.97|2047.75|2027.75|18
1640950780000|2021-12-31 11:39:40|2047.8|2027.8|2047.74|2027.74|2047.8|2027.8|2047.74|2027.74|5
1640950790000|2021-12-31 11:39:50|2047.77|2027.77|2046.98|2026.98|2047.77|2027.77|2046.89|2026.89|14
1640950800000|2021-12-31 11:40:00|2046.91|2026.91|2046.86|2026.86|2046.91|2026.91|2046.73|2026.73|4
1640950810000|2021-12-31 11:40:10|2046.89|2026.89|2046.88|2026.88|2046.89|2026.89|2046.83|2026.83|4
1640950820000|2021-12-31 11:40:20|2046.83|2026.83|2046.66|2026.66|2046.83|2026.83|2046.66|2026.66|3
1640950840000|2021-12-31 11:40:40|2046.63|2026.63|2045.18|2025.18|2046.63|2026.63|2045.18|2025.18|17
1640950850000|2021-12-31 11:40:50|2045.17|2025.17|2044.66|2024.66|2045.17|2025.17|2044.66|2024.66|22
1640950860000|2021-12-31 11:41:00|2044.65|2024.65|2044.67|2024.67|2044.69|2024.69|2044.59|2024.59|10
1640950870000|2021-12-31 11:41:10|2044.73|2024.73|2043.26|2023.26|2044.8|2024.8|2043.13|2023.13|34
1640950880000|2021-12-31 11:41:20|2043.36|2023.36|2042.61|2022.61|2043.42|2023.42|2042.6|2022.6|26
1640950890000|2021-12-31 11:41:30|2042.62|2022.62|2042.16|2022.16|2042.78|2022.78|2042.16|2022.16|23
1640950900000|2021-12-31 11:41:40|2042.13|2022.13|2042.81|2022.81|2042.93|2022.93|2041.91|2021.91|9
1640950910000|2021-12-31 11:41:50|2042.01|2022.01|2042.37|2022.37|2042.37|2022.37|2042.01|2022.01|2
1640950920000|2021-12-31 11:42:00|2042.36|2022.36|2042.36|2022.36|2042.36|2022.36|2042.36|2022.36|1
1640950930000|2021-12-31 11:42:10|2042.38|2022.38|2042.46|2022.46|2042.48|2022.48|2042.19|2022.19|8
1640950940000|2021-12-31 11:42:20|2042.45|2022.45|2041.61|2021.61|2042.5|2022.5|2041.56|2021.56|20
1640950950000|2021-12-31 11:42:30|2041.59|2021.59|2042.34|2022.34|2042.34|2022.34|2041.59|2021.59|10
1640950960000|2021-12-31 11:42:40|2042.33|2022.33|2042.91|2022.91|2042.94|2022.94|2042.32|2022.32|7
1640950970000|2021-12-31 11:42:50|2042.98|2022.98|2043.37|2023.37|2043.37|2023.37|2042.98|2022.98|2
1640950980000|2021-12-31 11:43:00|2043.13|2023.13|2043.37|2023.37|2043.52|2023.52|2043.13|2023.13|7
1640951000000|2021-12-31 11:43:20|2043.17|2023.17|2043.82|2023.82|2043.91|2023.91|2043.16|2023.16|11
1640951010000|2021-12-31 11:43:30|2043.75|2023.75|2044.54|2024.54|2044.56|2024.56|2043.75|2023.75|8
1640951020000|2021-12-31 11:43:40|2044.52|2024.52|2045.45|2025.45|2045.48|2025.48|2044.52|2024.52|9
1640951030000|2021-12-31 11:43:50|2045.55|2025.55|2044.81|2024.81|2045.55|2025.55|2044.79|2024.79|11
1640951040000|2021-12-31 11:44:00|2044.82|2024.82|2044.57|2024.57|2044.82|2024.82|2044.57|2024.57|6
1640951050000|2021-12-31 11:44:10|2044.56|2024.56|2044.57|2024.57|2044.63|2024.63|2044.56|2024.56|7
1640951060000|2021-12-31 11:44:20|2044.66|2024.66|2044.38|2024.38|2044.8|2024.8|2044.35|2024.35|11
1640951070000|2021-12-31 11:44:30|2044.37|2024.37|2044.3|2024.3|2044.39|2024.39|2044.3|2024.3|10
1640951080000|2021-12-31 11:44:40|2044.37|2024.37|2043.46|2023.46|2044.55|2024.55|2043.46|2023.46|18
1640951090000|2021-12-31 11:44:50|2043.55|2023.55|2043.55|2023.55|2043.55|2023.55|2043.55|2023.55|1
1640951100000|2021-12-31 11:45:00|2043.77|2023.77|2043.98|2023.98|2044.18|2024.18|2043.77|2023.77|8
1640951110000|2021-12-31 11:45:10|2044.81|2024.81|2044.67|2024.67|2044.96|2024.96|2044.42|2024.42|17
1640951120000|2021-12-31 11:45:20|2044.62|2024.62|2044.98|2024.98|2045.13|2025.13|2044.59|2024.59|14
1640951130000|2021-12-31 11:45:30|2044.97|2024.97|2044.58|2024.58|2044.97|2024.97|2044.45|2024.45|14
1640951140000|2021-12-31 11:45:40|2044.49|2024.49|2044.29|2024.29|2044.72|2024.72|2044.29|2024.29|22
1640951150000|2021-12-31 11:45:50|2044.21|2024.21|2044.69|2024.69|2044.72|2024.72|2044.21|2024.21|22
1640951160000|2021-12-31 11:46:00|2044.66|2024.66|2044.76|2024.76|2044.82|2024.82|2044.58|2024.58|8
1640951170000|2021-12-31 11:46:10|2044.72|2024.72|2044.9|2024.9|2044.93|2024.93|2044.64|2024.64|11
1640951180000|2021-12-31 11:46:20|2044.94|2024.94|2043.07|2023.07|2044.94|2024.94|2043.07|2023.07|18
1640951190000|2021-12-31 11:46:30|2043.5|2023.5|2042.79|2022.79|2043.5|2023.5|2042.79|2022.79|22
1640951200000|2021-12-31 11:46:40|2042.8|2022.8|2042.46|2022.46|2042.8|2022.8|2042.46|2022.46|17
1640951210000|2021-12-31 11:46:50|2042.48|2022.48|2042.5|2022.5|2042.57|2022.57|2042.46|2022.46|22
1640951220000|2021-12-31 11:47:00|2042.52|2022.52|2042.84|2022.84|2042.84|2022.84|2041.96|2021.96|21
1640951230000|2021-12-31 11:47:10|2042.83|2022.83|2042.55|2022.55|2042.83|2022.83|2041.98|2021.98|16
1640951240000|2021-12-31 11:47:20|2042.61|2022.61|2042.28|2022.28|2042.96|2022.96|2041.98|2021.98|32
1640951250000|2021-12-31 11:47:30|2042.45|2022.45|2042.51|2022.51|2042.51|2022.51|2041.99|2021.99|27
1640951260000|2021-12-31 11:47:40|2042.5|2022.5|2042.82|2022.82|2042.82|2022.82|2042.5|2022.5|21
1640951270000|2021-12-31 11:47:50|2042.8|2022.8|2042.78|2022.78|2042.81|2022.81|2042.77|2022.77|18
1640951280000|2021-12-31 11:48:00|2042.77|2022.77|2042.72|2022.72|2043.01|2023.01|2042.72|2022.72|25
1640951290000|2021-12-31 11:48:10|2042.77|2022.77|2042.58|2022.58|2042.77|2022.77|2042.5|2022.5|17
1640951300000|2021-12-31 11:48:20|2042.59|2022.59|2042.64|2022.64|2042.67|2022.67|2042.52|2022.52|19
1640951310000|2021-12-31 11:48:30|2042.63|2022.63|2042.67|2022.67|2042.67|2022.67|2042.57|2022.57|20
1640951320000|2021-12-31 11:48:40|2042.68|2022.68|2042.63|2022.63|2042.68|2022.68|2042.57|2022.57|18
1640951330000|2021-12-31 11:48:50|2042.62|2022.62|2042.92|2022.92|2042.92|2022.92|2042.56|2022.56|14
1640951340000|2021-12-31 11:49:00|2042.91|2022.91|2042.56|2022.56|2042.92|2022.92|2042.55|2022.55|14
1640951350000|2021-12-31 11:49:10|2042.51|2022.51|2041.86|2021.86|2042.51|2022.51|2041.86|2021.86|10
1640951360000|2021-12-31 11:49:20|2041.88|2021.88|2042.53|2022.53|2042.58|2022.58|2041.88|2021.88|15
1640951370000|2021-12-31 11:49:30|2042.52|2022.52|2042.1|2022.1|2042.72|2022.72|2042.04|2022.04|15
1640951380000|2021-12-31 11:49:40|2042.17|2022.17|2041.9|2021.9|2042.2|2022.2|2041.9|2021.9|10
1640951390000|2021-12-31 11:49:50|2041.95|2021.95|2041.98|2021.98|2041.98|2021.98|2041.91|2021.91|8
1640951400000|2021-12-31 11:50:00|2042|2022|2041.69|2021.69|2042|2022|2041.5|2021.5|8
1640951410000|2021-12-31 11:50:10|2041.55|2021.55|2041.48|2021.48|2041.61|2021.61|2041.29|2021.29|16
1640951420000|2021-12-31 11:50:20|2041.36|2021.36|2041.16|2021.16|2041.75|2021.75|2041.16|2021.16|13
1640951430000|2021-12-31 11:50:30|2040.7|2020.7|2041.34|2021.34|2041.34|2021.34|2040.7|2020.7|6
1640951440000|2021-12-31 11:50:40|2041.23|2021.23|2040.81|2020.81|2041.23|2021.23|2040.68|2020.68|9
1640951450000|2021-12-31 11:50:50|2040.7|2020.7|2040.77|2020.77|2040.77|2020.77|2040.7|2020.7|5
1640951460000|2021-12-31 11:51:00|2040.76|2020.76|2039.33|2019.33|2040.76|2020.76|2039.14|2019.14|26
1640951470000|2021-12-31 11:51:10|2039.35|2019.35|2039.6|2019.6|2039.7|2019.7|2039.32|2019.32|31
1640951480000|2021-12-31 11:51:20|2039.66|2019.66|2041.11|2021.11|2041.12|2021.12|2039.6|2019.6|21
1640951490000|2021-12-31 11:51:30|2041.24|2021.24|2040.19|2020.19|2042.4|2022.4|2040.19|2020.19|18
1640951500000|2021-12-31 11:51:40|2040.22|2020.22|2040.19|2020.19|2040.5|2020.5|2040.01|2020.01|22
1640951510000|2021-12-31 11:51:50|2040.23|2020.23|2041.68|2021.68|2041.68|2021.68|2040.2|2020.2|30
1640951520000|2021-12-31 11:52:00|2041.67|2021.67|2042.59|2022.59|2042.59|2022.59|2041.63|2021.63|23
1640951530000|2021-12-31 11:52:10|2042.26|2022.26|2041.77|2021.77|2042.3|2022.3|2041.62|2021.62|25
1640951540000|2021-12-31 11:52:20|2041.78|2021.78|2043.34|2023.34|2043.47|2023.47|2041.71|2021.71|15
1640951550000|2021-12-31 11:52:30|2043.33|2023.33|2042.71|2022.71|2043.42|2023.42|2042.59|2022.59|25
1640951560000|2021-12-31 11:52:40|2042.7|2022.7|2043.45|2023.45|2043.48|2023.48|2042.6|2022.6|21
1640951570000|2021-12-31 11:52:50|2043.47|2023.47|2043.81|2023.81|2043.82|2023.82|2042.84|2022.84|29
1640951580000|2021-12-31 11:53:00|2044.02|2024.02|2043.99|2023.99|2044.02|2024.02|2043.96|2023.96|4
1640951590000|2021-12-31 11:53:10|2043.97|2023.97|2043.88|2023.88|2043.97|2023.97|2043.88|2023.88|3
1640951600000|2021-12-31 11:53:20|2043.97|2023.97|2043.97|2023.97|2043.97|2023.97|2043.97|2023.97|1
1640951610000|2021-12-31 11:53:30|2043.94|2023.94|2043.97|2023.97|2043.97|2023.97|2043.94|2023.94|2
1640951620000|2021-12-31 11:53:40|2043.87|2023.87|2043.02|2023.02|2043.87|2023.87|2042.99|2022.99|14
1640951630000|2021-12-31 11:53:50|2043.03|2023.03|2042.77|2022.77|2043.13|2023.13|2042.69|2022.69|29
1640951640000|2021-12-31 11:54:00|2042.81|2022.81|2042.71|2022.71|2042.87|2022.87|2042.52|2022.52|18
1640951650000|2021-12-31 11:54:10|2042.63|2022.63|2042.8|2022.8|2043|2023|2042.63|2022.63|19
1640951660000|2021-12-31 11:54:20|2042.9|2022.9|2042.7|2022.7|2042.9|2022.9|2042.61|2022.61|26
1640951670000|2021-12-31 11:54:30|2042.71|2022.71|2042.69|2022.69|2042.75|2022.75|2042.61|2022.61|17
1640951680000|2021-12-31 11:54:40|2042.7|2022.7|2042.7|2022.7|2042.71|2022.71|2042.63|2022.63|21
1640951690000|2021-12-31 11:54:50|2042.68|2022.68|2042.65|2022.65|2042.74|2022.74|2042.64|2022.64|15
1640951700000|2021-12-31 11:55:00|2042.72|2022.72|2042.6|2022.6|2042.72|2022.72|2042.5|2022.5|28
1640951710000|2021-12-31 11:55:10|2042.59|2022.59|2042.57|2022.57|2042.64|2022.64|2042.57|2022.57|26
1640951720000|2021-12-31 11:55:20|2042.59|2022.59|2042.52|2022.52|2042.59|2022.59|2042.49|2022.49|8
1640951730000|2021-12-31 11:55:30|2042.51|2022.51|2042.51|2022.51|2042.55|2022.55|2042.48|2022.48|21
1640951740000|2021-12-31 11:55:40|2042.52|2022.52|2042.6|2022.6|2042.62|2022.62|2042.49|2022.49|15
1640951750000|2021-12-31 11:55:50|2042.59|2022.59|2042.66|2022.66|2042.66|2022.66|2042.49|2022.49|21
1640951760000|2021-12-31 11:56:00|2042.65|2022.65|2042.57|2022.57|2042.65|2022.65|2042.48|2022.48|17
1640951770000|2021-12-31 11:56:10|2042.39|2022.39|2041.9|2021.9|2042.39|2022.39|2041.89|2021.89|8
1640951780000|2021-12-31 11:56:20|2041.67|2021.67|2041.65|2021.65|2041.69|2021.69|2041.65|2021.65|4
1640951790000|2021-12-31 11:56:30|2041.67|2021.67|2041.65|2021.65|2041.67|2021.67|2041.65|2021.65|2
1640951800000|2021-12-31 11:56:40|2041.67|2021.67|2042.6|2022.6|2042.75|2022.75|2041.6|2021.6|8
1640951810000|2021-12-31 11:56:50|2042.59|2022.59|2042.58|2022.58|2042.76|2022.76|2042.51|2022.51|26
1640951820000|2021-12-31 11:57:00|2042.62|2022.62|2042.86|2022.86|2042.86|2022.86|2042.52|2022.52|13
1640951830000|2021-12-31 11:57:10|2043.03|2023.03|2042.63|2022.63|2043.04|2023.04|2042.59|2022.59|18
1640951840000|2021-12-31 11:57:20|2042.6|2022.6|2041.72|2021.72|2042.62|2022.62|2041.72|2021.72|13
1640951850000|2021-12-31 11:57:30|2041.64|2021.64|2040.84|2020.84|2041.64|2021.64|2040.56|2020.56|23
1640951860000|2021-12-31 11:57:40|2040.81|2020.81|2040.56|2020.56|2041.18|2021.18|2040.5|2020.5|33
1640951870000|2021-12-31 11:57:50|2040.44|2020.44|2040.25|2020.25|2040.44|2020.44|2040.11|2020.11|13
1640951880000|2021-12-31 11:58:00|2040.24|2020.24|2039.39|2019.39|2040.24|2020.24|2039.3|2019.3|8
1640951890000|2021-12-31 11:58:10|2039.29|2019.29|2038.94|2018.94|2039.29|2019.29|2038.49|2018.49|15
1640951900000|2021-12-31 11:58:20|2038.64|2018.64|2040.78|2020.78|2040.78|2020.78|2038.56|2018.56|18
1640951910000|2021-12-31 11:58:30|2040.85|2020.85|2042.82|2022.82|2042.89|2022.89|2040.85|2020.85|28
1640951920000|2021-12-31 11:58:40|2042.8|2022.8|2042.12|2022.12|2042.91|2022.91|2042.12|2022.12|30
1640951930000|2021-12-31 11:58:50|2042.11|2022.11|2041.9|2021.9|2042.19|2022.19|2041.87|2021.87|30
1640951940000|2021-12-31 11:59:00|2041.87|2021.87|2042.24|2022.24|2042.37|2022.37|2041.77|2021.77|31
1640951950000|2021-12-31 11:59:10|2042.36|2022.36|2041.71|2021.71|2042.39|2022.39|2041.69|2021.69|21
1640951960000|2021-12-31 11:59:20|2041.75|2021.75|2042.66|2022.66|2042.68|2022.68|2041.65|2021.65|15
1640951970000|2021-12-31 11:59:30|2042.6|2022.6|2042.64|2022.64|2042.7|2022.7|2042.44|2022.44|23
1640951980000|2021-12-31 11:59:40|2042.59|2022.59|2042.72|2022.72|2042.72|2022.72|2042.46|2022.46|27
1640951990000|2021-12-31 11:59:50|2042.67|2022.67|2041.77|2021.77|2042.67|2022.67|2041.77|2021.77|29
1640952000000|2021-12-31 12:00:00|2041.91|2021.91|2042.1|2022.1|2042.1|2022.1|2041.68|2021.68|27
1640952010000|2021-12-31 12:00:10|2042.22|2022.22|2042.6|2022.6|2043.5|2023.5|2042.22|2022.22|28
1640952020000|2021-12-31 12:00:20|2042.59|2022.59|2042.78|2022.78|2042.91|2022.91|2042.5|2022.5|30
1640952030000|2021-12-31 12:00:30|2042.81|2022.81|2041.74|2021.74|2042.85|2022.85|2041.7|2021.7|31
1640952040000|2021-12-31 12:00:40|2041.67|2021.67|2040.59|2020.59|2041.67|2021.67|2039.91|2019.91|17
1640952050000|2021-12-31 12:00:50|2040.4|2020.4|2039.17|2019.17|2040.4|2020.4|2039.13|2019.13|20
1640952060000|2021-12-31 12:01:00|2039.16|2019.16|2038.75|2018.75|2039.16|2019.16|2038.47|2018.47|11
1640952070000|2021-12-31 12:01:10|2038.8|2018.8|2039.61|2019.61|2039.62|2019.62|2038.8|2018.8|27
1640952080000|2021-12-31 12:01:20|2039.6|2019.6|2039.45|2019.45|2039.71|2019.71|2039.42|2019.42|27
1640952090000|2021-12-31 12:01:30|2039.42|2019.42|2038.35|2018.35|2039.66|2019.66|2038.35|2018.35|23
1640952100000|2021-12-31 12:01:40|2038.38|2018.38|2038.75|2018.75|2038.75|2018.75|2038.38|2018.38|7
1640952110000|2021-12-31 12:01:50|2038.64|2018.64|2039.81|2019.81|2039.88|2019.88|2038.54|2018.54|20
1640952120000|2021-12-31 12:02:00|2039.8|2019.8|2039.63|2019.63|2039.86|2019.86|2039.63|2019.63|14
1640952130000|2021-12-31 12:02:10|2039.67|2019.67|2040.07|2020.07|2040.07|2020.07|2039.6|2019.6|16
1640952140000|2021-12-31 12:02:20|2039.89|2019.89|2039.83|2019.83|2040.02|2020.02|2039.82|2019.82|22
1640952150000|2021-12-31 12:02:30|2039.85|2019.85|2039.3|2019.3|2039.86|2019.86|2039.3|2019.3|16
1640952160000|2021-12-31 12:02:40|2039.27|2019.27|2039.71|2019.71|2040.37|2020.37|2039.23|2019.23|16
1640952170000|2021-12-31 12:02:50|2039.7|2019.7|2039.45|2019.45|2039.71|2019.71|2039.1|2019.1|11
1640952180000|2021-12-31 12:03:00|2039.4|2019.4|2039.49|2019.49|2039.57|2019.57|2039.4|2019.4|7
1640952190000|2021-12-31 12:03:10|2039.67|2019.67|2039.64|2019.64|2039.8|2019.8|2039.58|2019.58|6
1640952200000|2021-12-31 12:03:20|2039.77|2019.77|2038.94|2018.94|2039.94|2019.94|2038.94|2018.94|22
1640952210000|2021-12-31 12:03:30|2038.93|2018.93|2038.9|2018.9|2039.23|2019.23|2038.74|2018.74|20
1640952220000|2021-12-31 12:03:40|2038.91|2018.91|2038.94|2018.94|2039.54|2019.54|2038.91|2018.91|21
1640952230000|2021-12-31 12:03:50|2038.99|2018.99|2039.07|2019.07|2039.15|2019.15|2038.96|2018.96|18
1640952240000|2021-12-31 12:04:00|2039.08|2019.08|2039.07|2019.07|2039.13|2019.13|2038.97|2018.97|17
1640952250000|2021-12-31 12:04:10|2039.06|2019.06|2040.4|2020.4|2041.47|2021.47|2039.06|2019.06|24
1640952260000|2021-12-31 12:04:20|2040.38|2020.38|2039.87|2019.87|2040.39|2020.39|2039.69|2019.69|21
1640952270000|2021-12-31 12:04:30|2039.9|2019.9|2039.91|2019.91|2040.05|2020.05|2039.86|2019.86|17
1640952280000|2021-12-31 12:04:40|2039.96|2019.96|2040.2|2020.2|2040.2|2020.2|2039.91|2019.91|9
1640952290000|2021-12-31 12:04:50|2040.24|2020.24|2040.2|2020.2|2040.24|2020.24|2039.95|2019.95|22
1640952300000|2021-12-31 12:05:00|2040.19|2020.19|2039.99|2019.99|2040.22|2020.22|2039.68|2019.68|18
1640952310000|2021-12-31 12:05:10|2039.98|2019.98|2040.01|2020.01|2040.13|2020.13|2039.68|2019.68|13
1640952320000|2021-12-31 12:05:20|2040.13|2020.13|2039.39|2019.39|2040.13|2020.13|2039.37|2019.37|23
1640952330000|2021-12-31 12:05:30|2039.38|2019.38|2038.97|2018.97|2039.38|2019.38|2038.97|2018.97|9
1640952340000|2021-12-31 12:05:40|2038.98|2018.98|2038.58|2018.58|2039.02|2019.02|2038.58|2018.58|18
1640952350000|2021-12-31 12:05:50|2038.56|2018.56|2038.64|2018.64|2038.87|2018.87|2038.5|2018.5|18
1640952360000|2021-12-31 12:06:00|2038.68|2018.68|2036.6|2016.6|2038.68|2018.68|2036.58|2016.58|25
1640952370000|2021-12-31 12:06:10|2036.55|2016.55|2036.15|2016.15|2036.55|2016.55|2035.99|2015.99|33
1640952380000|2021-12-31 12:06:20|2036.16|2016.16|2036.41|2016.41|2036.41|2016.41|2036.02|2016.02|9
1640952390000|2021-12-31 12:06:30|2036.42|2016.42|2036.47|2016.47|2036.55|2016.55|2036.42|2016.42|19
1640952400000|2021-12-31 12:06:40|2036.45|2016.45|2035.93|2015.93|2036.46|2016.46|2035.85|2015.85|17
1640952410000|2021-12-31 12:06:50|2035.9|2015.9|2036.27|2016.27|2036.63|2016.63|2035.48|2015.48|25
1640952420000|2021-12-31 12:07:00|2036.28|2016.28|2036.39|2016.39|2036.47|2016.47|2035.9|2015.9|25
1640952430000|2021-12-31 12:07:10|2036.38|2016.38|2036.27|2016.27|2036.38|2016.38|2036.24|2016.24|18
1640952440000|2021-12-31 12:07:20|2036.22|2016.22|2036.27|2016.27|2036.27|2016.27|2036.11|2016.11|18
1640952450000|2021-12-31 12:07:30|2036.22|2016.22|2035.11|2015.11|2036.28|2016.28|2035.11|2015.11|28
1640952460000|2021-12-31 12:07:40|2035.1|2015.1|2035.33|2015.33|2035.62|2015.62|2034.5|2014.5|20
1640952470000|2021-12-31 12:07:50|2035.36|2015.36|2035.53|2015.53|2035.66|2015.66|2035.23|2015.23|29
1640952480000|2021-12-31 12:08:00|2035.56|2015.56|2035.48|2015.48|2035.78|2015.78|2035.35|2015.35|26
1640952490000|2021-12-31 12:08:10|2035.38|2015.38|2038.14|2018.14|2038.14|2018.14|2035.27|2015.27|30
1640952500000|2021-12-31 12:08:20|2038.19|2018.19|2038.83|2018.83|2039.08|2019.08|2038.18|2018.18|13
1640952510000|2021-12-31 12:08:30|2038.75|2018.75|2039.34|2019.34|2039.49|2019.49|2038.75|2018.75|21
1640952520000|2021-12-31 12:08:40|2039.25|2019.25|2038.54|2018.54|2039.28|2019.28|2038.54|2018.54|19
1640952530000|2021-12-31 12:08:50|2038.55|2018.55|2038.61|2018.61|2038.73|2018.73|2038.55|2018.55|16
1640952540000|2021-12-31 12:09:00|2038.6|2018.6|2038.92|2018.92|2038.92|2018.92|2038.58|2018.58|14
1640952550000|2021-12-31 12:09:10|2038.91|2018.91|2038.07|2018.07|2039|2019|2038.01|2018.01|14
1640952560000|2021-12-31 12:09:20|2037.85|2017.85|2037.55|2017.55|2037.9|2017.9|2037.51|2017.51|17
1640952570000|2021-12-31 12:09:30|2037.58|2017.58|2038.47|2018.47|2038.66|2018.66|2037.58|2017.58|32
1640952580000|2021-12-31 12:09:40|2038.49|2018.49|2038.58|2018.58|2038.58|2018.58|2038.48|2018.48|15
1640952590000|2021-12-31 12:09:50|2038.43|2018.43|2038.45|2018.45|2038.52|2018.52|2038.41|2018.41|13
1640952600000|2021-12-31 12:10:00|2038.44|2018.44|2038.47|2018.47|2038.47|2018.47|2038.39|2018.39|11
1640952610000|2021-12-31 12:10:10|2038.46|2018.46|2038.7|2018.7|2039.03|2019.03|2038.45|2018.45|18
1640952620000|2021-12-31 12:10:20|2038.88|2018.88|2037.92|2017.92|2038.88|2018.88|2037.8|2017.8|26
1640952630000|2021-12-31 12:10:30|2038.04|2018.04|2037.75|2017.75|2038.04|2018.04|2037.69|2017.69|13
1640952640000|2021-12-31 12:10:40|2037.8|2017.8|2038.64|2018.64|2038.91|2018.91|2037.8|2017.8|27
1640952650000|2021-12-31 12:10:50|2038.66|2018.66|2038.48|2018.48|2038.69|2018.69|2038.45|2018.45|23
1640952660000|2021-12-31 12:11:00|2038.46|2018.46|2038.2|2018.2|2038.63|2018.63|2037.98|2017.98|27
1640952670000|2021-12-31 12:11:10|2038.23|2018.23|2038.17|2018.17|2038.23|2018.23|2037.89|2017.89|18
1640952680000|2021-12-31 12:11:20|2038.39|2018.39|2040.11|2020.11|2040.11|2020.11|2038.39|2018.39|34
1640952690000|2021-12-31 12:11:30|2040.08|2020.08|2040.4|2020.4|2040.44|2020.44|2039.86|2019.86|31
1640952700000|2021-12-31 12:11:40|2040.59|2020.59|2040.41|2020.41|2040.71|2020.71|2040.32|2020.32|22
1640952710000|2021-12-31 12:11:50|2040.32|2020.32|2039.95|2019.95|2040.32|2020.32|2039.73|2019.73|27
1640952720000|2021-12-31 12:12:00|2040|2020|2039.88|2019.88|2040|2020|2039.8|2019.8|22
1640952730000|2021-12-31 12:12:10|2039.9|2019.9|2039.88|2019.88|2040.01|2020.01|2039.86|2019.86|16
1640952740000|2021-12-31 12:12:20|2039.94|2019.94|2040.02|2020.02|2040.07|2020.07|2039.88|2019.88|24
1640952750000|2021-12-31 12:12:30|2039.95|2019.95|2039.85|2019.85|2039.95|2019.95|2039.8|2019.8|11
1640952760000|2021-12-31 12:12:40|2039.84|2019.84|2039.72|2019.72|2040.05|2020.05|2039.68|2019.68|15
1640952770000|2021-12-31 12:12:50|2039.68|2019.68|2039.61|2019.61|2039.81|2019.81|2039.61|2019.61|13
1640952780000|2021-12-31 12:13:00|2039.6|2019.6|2039.55|2019.55|2039.62|2019.62|2039.53|2019.53|11
1640952790000|2021-12-31 12:13:10|2039.54|2019.54|2039.54|2019.54|2039.55|2019.55|2039.54|2019.54|5
1640952800000|2021-12-31 12:13:20|2039.55|2019.55|2039.71|2019.71|2039.74|2019.74|2039.54|2019.54|16
1640952810000|2021-12-31 12:13:30|2039.74|2019.74|2039.74|2019.74|2039.74|2019.74|2039.74|2019.74|1
1640952820000|2021-12-31 12:13:40|2039.79|2019.79|2039.97|2019.97|2039.99|2019.99|2039.79|2019.79|13
1640952830000|2021-12-31 12:13:50|2039.84|2019.84|2039.88|2019.88|2039.88|2019.88|2039.8|2019.8|7
1640952840000|2021-12-31 12:14:00|2039.87|2019.87|2039.93|2019.93|2039.99|2019.99|2039.79|2019.79|10
1640952850000|2021-12-31 12:14:10|2039.99|2019.99|2040.47|2020.47|2040.48|2020.48|2039.88|2019.88|26
1640952860000|2021-12-31 12:14:20|2040.48|2020.48|2041.53|2021.53|2041.53|2021.53|2040.44|2020.44|17
1640952870000|2021-12-31 12:14:30|2041.97|2021.97|2042.54|2022.54|2042.56|2022.56|2041.87|2021.87|27
1640952880000|2021-12-31 12:14:40|2042.6|2022.6|2043|2023|2043|2023|2042.56|2022.56|22
1640952890000|2021-12-31 12:14:50|2043.01|2023.01|2042.9|2022.9|2043.03|2023.03|2042.8|2022.8|14
1640952900000|2021-12-31 12:15:00|2042.97|2022.97|2042.6|2022.6|2042.97|2022.97|2042.59|2022.59|20
1640952910000|2021-12-31 12:15:10|2042.63|2022.63|2043.38|2023.38|2043.38|2023.38|2042.59|2022.59|19
1640952920000|2021-12-31 12:15:20|2043.42|2023.42|2043.8|2023.8|2043.89|2023.89|2043.41|2023.41|22
1640952930000|2021-12-31 12:15:30|2043.81|2023.81|2043.55|2023.55|2043.83|2023.83|2043.54|2023.54|30
1640952940000|2021-12-31 12:15:40|2043.56|2023.56|2044.33|2024.33|2044.39|2024.39|2043.55|2023.55|25
1640952950000|2021-12-31 12:15:50|2044.31|2024.31|2043.98|2023.98|2044.33|2024.33|2043.84|2023.84|21
1640952960000|2021-12-31 12:16:00|2043.96|2023.96|2044.51|2024.51|2044.54|2024.54|2043.93|2023.93|21
1640952970000|2021-12-31 12:16:10|2044.52|2024.52|2044.78|2024.78|2044.78|2024.78|2044.51|2024.51|22
1640952980000|2021-12-31 12:16:20|2044.72|2024.72|2045.42|2025.42|2045.43|2025.43|2044.72|2024.72|22
1640952990000|2021-12-31 12:16:30|2045.39|2025.39|2044.75|2024.75|2045.39|2025.39|2044.69|2024.69|30
1640953000000|2021-12-31 12:16:40|2044.72|2024.72|2044.95|2024.95|2044.99|2024.99|2044.52|2024.52|27
1640953010000|2021-12-31 12:16:50|2044.83|2024.83|2044.87|2024.87|2045.06|2025.06|2044.82|2024.82|10
1640953020000|2021-12-31 12:17:00|2044.94|2024.94|2044.93|2024.93|2044.99|2024.99|2044.53|2024.53|11
1640953030000|2021-12-31 12:17:10|2044.26|2024.26|2044.28|2024.28|2044.34|2024.34|2044.24|2024.24|5
1640953040000|2021-12-31 12:17:20|2044.27|2024.27|2044.33|2024.33|2044.37|2024.37|2044.27|2024.27|9
1640953050000|2021-12-31 12:17:30|2044.48|2024.48|2044.52|2024.52|2044.52|2024.52|2044.48|2024.48|2
1640953060000|2021-12-31 12:17:40|2044.47|2024.47|2044.43|2024.43|2044.47|2024.47|2044.39|2024.39|8
1640953070000|2021-12-31 12:17:50|2044.28|2024.28|2043.71|2023.71|2044.28|2024.28|2043.71|2023.71|8
1640953080000|2021-12-31 12:18:00|2043.74|2023.74|2043.5|2023.5|2043.74|2023.74|2043.5|2023.5|5
1640953100000|2021-12-31 12:18:20|2043.56|2023.56|2043.5|2023.5|2043.65|2023.65|2043.5|2023.5|9
1640953110000|2021-12-31 12:18:30|2043.59|2023.59|2043.5|2023.5|2043.59|2023.59|2043.5|2023.5|6
1640953120000|2021-12-31 12:18:40|2043.59|2023.59|2043|2023|2043.59|2023.59|2042.95|2022.95|6
1640953130000|2021-12-31 12:18:50|2043.19|2023.19|2043.79|2023.79|2043.79|2023.79|2042.81|2022.81|20
1640953140000|2021-12-31 12:19:00|2043.85|2023.85|2043.91|2023.91|2043.91|2023.91|2043.76|2023.76|20
1640953150000|2021-12-31 12:19:10|2044.08|2024.08|2044.3|2024.3|2044.37|2024.37|2043.83|2023.83|28
1640953160000|2021-12-31 12:19:20|2044.43|2024.43|2043.71|2023.71|2044.43|2024.43|2043.68|2023.68|31
1640953170000|2021-12-31 12:19:30|2043.68|2023.68|2043.76|2023.76|2043.76|2023.76|2043.64|2023.64|20
1640953180000|2021-12-31 12:19:40|2043.72|2023.72|2043.69|2023.69|2043.72|2023.72|2043.67|2023.67|12
1640953190000|2021-12-31 12:19:50|2043.72|2023.72|2043.64|2023.64|2043.72|2023.72|2043.64|2023.64|16
1640953200000|2021-12-31 12:20:00|2043.66|2023.66|2043.84|2023.84|2043.87|2023.87|2043.66|2023.66|19
1640953210000|2021-12-31 12:20:10|2043.86|2023.86|2043.94|2023.94|2043.96|2023.96|2043.85|2023.85|9
1640953220000|2021-12-31 12:20:20|2044|2024|2043.18|2023.18|2044|2024|2042.98|2022.98|23
1640953230000|2021-12-31 12:20:30|2043.22|2023.22|2043.04|2023.04|2043.41|2023.41|2043.04|2023.04|19
1640953240000|2021-12-31 12:20:40|2043.03|2023.03|2042.99|2022.99|2043.11|2023.11|2042.96|2022.96|20
1640953250000|2021-12-31 12:20:50|2043.07|2023.07|2043.14|2023.14|2043.15|2023.15|2043.04|2023.04|19
1640953260000|2021-12-31 12:21:00|2043.15|2023.15|2043.03|2023.03|2043.21|2023.21|2043.03|2023.03|18
1640953270000|2021-12-31 12:21:10|2043.02|2023.02|2043.18|2023.18|2043.26|2023.26|2043.02|2023.02|27
1640953280000|2021-12-31 12:21:20|2043.2|2023.2|2040.85|2020.85|2043.23|2023.23|2040.85|2020.85|29
1640953290000|2021-12-31 12:21:30|2040.82|2020.82|2040.47|2020.47|2041.09|2021.09|2040.47|2020.47|30
1640953300000|2021-12-31 12:21:40|2040.49|2020.49|2040.32|2020.32|2040.58|2020.58|2040.32|2020.32|21
1640953310000|2021-12-31 12:21:50|2040.04|2020.04|2040.7|2020.7|2041.31|2021.31|2039.65|2019.65|32
1640953320000|2021-12-31 12:22:00|2041.16|2021.16|2041.88|2021.88|2042.08|2022.08|2040.62|2020.62|24
1640953330000|2021-12-31 12:22:10|2041.86|2021.86|2042.69|2022.69|2042.86|2022.86|2041.86|2021.86|26
1640953340000|2021-12-31 12:22:20|2042.68|2022.68|2042.77|2022.77|2042.86|2022.86|2042.55|2022.55|14
1640953350000|2021-12-31 12:22:30|2042.64|2022.64|2042.19|2022.19|2042.76|2022.76|2042.19|2022.19|15
1640953360000|2021-12-31 12:22:40|2042.39|2022.39|2042.65|2022.65|2043.07|2023.07|2042.1|2022.1|34
1640953370000|2021-12-31 12:22:50|2042.63|2022.63|2042.17|2022.17|2042.63|2022.63|2042.1|2022.1|25
1640953380000|2021-12-31 12:23:00|2042.19|2022.19|2041.88|2021.88|2042.22|2022.22|2041.83|2021.83|26
1640953390000|2021-12-31 12:23:10|2041.99|2021.99|2042|2022|2042.07|2022.07|2041.91|2021.91|24
1640953400000|2021-12-31 12:23:20|2041.99|2021.99|2041.48|2021.48|2042.08|2022.08|2041.47|2021.47|21
1640953410000|2021-12-31 12:23:30|2041.47|2021.47|2041.26|2021.26|2041.53|2021.53|2041.2|2021.2|27
1640953420000|2021-12-31 12:23:40|2041.21|2021.21|2040.64|2020.64|2041.27|2021.27|2040.64|2020.64|18
1640953430000|2021-12-31 12:23:50|2040.62|2020.62|2040.57|2020.57|2040.71|2020.71|2040.48|2020.48|22
1640953440000|2021-12-31 12:24:00|2040.59|2020.59|2040.6|2020.6|2040.61|2020.61|2040.45|2020.45|11
1640953450000|2021-12-31 12:24:10|2040.56|2020.56|2039.48|2019.48|2040.63|2020.63|2039.48|2019.48|22
1640953460000|2021-12-31 12:24:20|2039.64|2019.64|2039.73|2019.73|2039.76|2019.76|2039.59|2019.59|25
1640953470000|2021-12-31 12:24:30|2039.75|2019.75|2040.7|2020.7|2040.81|2020.81|2039.75|2019.75|21
1640953480000|2021-12-31 12:24:40|2040.69|2020.69|2041.94|2021.94|2042.05|2022.05|2040.69|2020.69|25
1640953490000|2021-12-31 12:24:50|2041.95|2021.95|2042.1|2022.1|2042.1|2022.1|2041.92|2021.92|20
1640953500000|2021-12-31 12:25:00|2042.01|2022.01|2042.55|2022.55|2042.55|2022.55|2042.01|2022.01|26
1640953510000|2021-12-31 12:25:10|2042.53|2022.53|2042.5|2022.5|2042.58|2022.58|2042.5|2022.5|26
1640953520000|2021-12-31 12:25:20|2042.51|2022.51|2041.78|2021.78|2042.51|2022.51|2041.72|2021.72|16
1640953530000|2021-12-31 12:25:30|2041.71|2021.71|2041.46|2021.46|2041.71|2021.71|2040.69|2020.69|27
1640953540000|2021-12-31 12:25:40|2041.37|2021.37|2041.39|2021.39|2041.41|2021.41|2040.57|2020.57|23
1640953550000|2021-12-31 12:25:50|2041.41|2021.41|2041.46|2021.46|2041.49|2021.49|2040.95|2020.95|26
1640953560000|2021-12-31 12:26:00|2041.48|2021.48|2041.42|2021.42|2041.57|2021.57|2041.31|2021.31|22
1640953570000|2021-12-31 12:26:10|2041.29|2021.29|2041.29|2021.29|2041.31|2021.31|2041.26|2021.26|9
1640953580000|2021-12-31 12:26:20|2041.31|2021.31|2041.29|2021.29|2041.37|2021.37|2041.27|2021.27|12
1640953590000|2021-12-31 12:26:30|2041.21|2021.21|2040.85|2020.85|2041.28|2021.28|2040.81|2020.81|9
1640953600000|2021-12-31 12:26:40|2040.79|2020.79|2040.86|2020.86|2040.96|2020.96|2040.79|2020.79|22
1640953610000|2021-12-31 12:26:50|2040.9|2020.9|2040.9|2020.9|2040.93|2020.93|2040.5|2020.5|16
1640953620000|2021-12-31 12:27:00|2040.94|2020.94|2040.86|2020.86|2040.95|2020.95|2040.83|2020.83|22
1640953630000|2021-12-31 12:27:10|2040.87|2020.87|2041.14|2021.14|2041.16|2021.16|2040.87|2020.87|19
1640953640000|2021-12-31 12:27:20|2041.1|2021.1|2040.73|2020.73|2041.17|2021.17|2040.65|2020.65|13
1640953650000|2021-12-31 12:27:30|2040.81|2020.81|2040.81|2020.81|2040.86|2020.86|2040.74|2020.74|13
1640953660000|2021-12-31 12:27:40|2040.75|2020.75|2040.44|2020.44|2040.75|2020.75|2040.37|2020.37|10
1640953670000|2021-12-31 12:27:50|2040.43|2020.43|2040.41|2020.41|2040.47|2020.47|2040.39|2020.39|14
1640953680000|2021-12-31 12:28:00|2040.43|2020.43|2040.42|2020.42|2040.44|2020.44|2040.35|2020.35|6
1640953690000|2021-12-31 12:28:10|2040.34|2020.34|2039.77|2019.77|2040.43|2020.43|2039.68|2019.68|20
1640953700000|2021-12-31 12:28:20|2039.78|2019.78|2039.77|2019.77|2039.93|2019.93|2039.77|2019.77|11
1640953710000|2021-12-31 12:28:30|2040.03|2020.03|2039.89|2019.89|2040.03|2020.03|2039.67|2019.67|7
1640953720000|2021-12-31 12:28:40|2039.86|2019.86|2039.95|2019.95|2040.11|2020.11|2039.72|2019.72|23
1640953730000|2021-12-31 12:28:50|2040.23|2020.23|2039.84|2019.84|2040.54|2020.54|2039.84|2019.84|23
1640953740000|2021-12-31 12:29:00|2039.89|2019.89|2039.55|2019.55|2039.9|2019.9|2038.74|2018.74|16
1640953750000|2021-12-31 12:29:10|2039.02|2019.02|2038.49|2018.49|2039.02|2019.02|2038.49|2018.49|5
1640953770000|2021-12-31 12:29:30|2038.48|2018.48|2038.48|2018.48|2038.48|2018.48|2038.48|2018.48|1
1640953780000|2021-12-31 12:29:40|2038.5|2018.5|2038.46|2018.46|2038.5|2018.5|2038.46|2018.46|3
1640953790000|2021-12-31 12:29:50|2038.47|2018.47|2038.79|2018.79|2039.43|2019.43|2038.47|2018.47|32
1640953800000|2021-12-31 12:30:00|2038.78|2018.78|2038.5|2018.5|2039.29|2019.29|2038.5|2018.5|20
1640953810000|2021-12-31 12:30:10|2037.82|2017.82|2037.65|2017.65|2038.35|2018.35|2037.63|2017.63|12
1640953820000|2021-12-31 12:30:20|2037.89|2017.89|2038.56|2018.56|2038.57|2018.57|2037.89|2017.89|5
1640953830000|2021-12-31 12:30:30|2038.57|2018.57|2038.59|2018.59|2038.63|2018.63|2038.57|2018.57|4
1640953840000|2021-12-31 12:30:40|2038.49|2018.49|2038.66|2018.66|2038.66|2018.66|2038.49|2018.49|9
1640953850000|2021-12-31 12:30:50|2038.79|2018.79|2039.23|2019.23|2039.37|2019.37|2038.79|2018.79|18
1640953860000|2021-12-31 12:31:00|2039.32|2019.32|2039.41|2019.41|2039.41|2019.41|2039.2|2019.2|17
1640953870000|2021-12-31 12:31:10|2039.31|2019.31|2039.23|2019.23|2039.37|2019.37|2039.18|2019.18|15
1640953880000|2021-12-31 12:31:20|2039.18|2019.18|2041.32|2021.32|2041.44|2021.44|2039.18|2019.18|23
1640953890000|2021-12-31 12:31:30|2041.37|2021.37|2041.48|2021.48|2041.5|2021.5|2041.23|2021.23|19
1640953900000|2021-12-31 12:31:40|2041.38|2021.38|2041.22|2021.22|2041.38|2021.38|2041.17|2021.17|31
1640953910000|2021-12-31 12:31:50|2041.25|2021.25|2041.89|2021.89|2041.96|2021.96|2041.21|2021.21|22
1640953920000|2021-12-31 12:32:00|2041.86|2021.86|2042.46|2022.46|2042.55|2022.55|2041.82|2021.82|23
1640953930000|2021-12-31 12:32:10|2042.47|2022.47|2041.8|2021.8|2042.47|2022.47|2041.35|2021.35|26
1640953940000|2021-12-31 12:32:20|2041.76|2021.76|2041.7|2021.7|2041.76|2021.76|2041.61|2021.61|19
1640953950000|2021-12-31 12:32:30|2041.71|2021.71|2041.52|2021.52|2041.75|2021.75|2041.48|2021.48|11
1640953960000|2021-12-31 12:32:40|2041.42|2021.42|2041.49|2021.49|2041.49|2021.49|2041.42|2021.42|7
1640953970000|2021-12-31 12:32:50|2041.5|2021.5|2042.37|2022.37|2042.39|2022.39|2041.4|2021.4|18
1640953980000|2021-12-31 12:33:00|2042.36|2022.36|2042.6|2022.6|2042.62|2022.62|2042.14|2022.14|25
1640953990000|2021-12-31 12:33:10|2042.53|2022.53|2042.54|2022.54|2042.55|2022.55|2042.52|2022.52|11
1640954000000|2021-12-31 12:33:20|2042.61|2022.61|2043.39|2023.39|2043.45|2023.45|2042.61|2022.61|22
1640954010000|2021-12-31 12:33:30|2043.42|2023.42|2043.38|2023.38|2043.42|2023.42|2043.33|2023.33|19
1640954020000|2021-12-31 12:33:40|2043.41|2023.41|2043.46|2023.46|2043.48|2023.48|2043.37|2023.37|18
1640954030000|2021-12-31 12:33:50|2043.47|2023.47|2042.92|2022.92|2043.49|2023.49|2042.86|2022.86|14
1640954040000|2021-12-31 12:34:00|2042.89|2022.89|2040.37|2020.37|2042.89|2022.89|2039.86|2019.86|31
1640954050000|2021-12-31 12:34:10|2040.39|2020.39|2043.4|2023.4|2043.47|2023.47|2040.39|2020.39|29
1640954060000|2021-12-31 12:34:20|2043.47|2023.47|2043.23|2023.23|2043.5|2023.5|2043.23|2023.23|12
1640954070000|2021-12-31 12:34:30|2043.3|2023.3|2044.07|2024.07|2044.11|2024.11|2043.28|2023.28|30
1640954080000|2021-12-31 12:34:40|2044.05|2024.05|2044.68|2024.68|2044.75|2024.75|2043.94|2023.94|25
1640954090000|2021-12-31 12:34:50|2044.66|2024.66|2044.53|2024.53|2044.66|2024.66|2044.39|2024.39|17
1640954100000|2021-12-31 12:35:00|2044.55|2024.55|2044.39|2024.39|2044.55|2024.55|2044.32|2024.32|20
1640954110000|2021-12-31 12:35:10|2044.37|2024.37|2044.95|2024.95|2045.05|2025.05|2044.37|2024.37|26
1640954120000|2021-12-31 12:35:20|2044.94|2024.94|2044.92|2024.92|2045.03|2025.03|2044.92|2024.92|11
1640954130000|2021-12-31 12:35:30|2044.98|2024.98|2044.91|2024.91|2045.2|2025.2|2044.73|2024.73|13
1640954140000|2021-12-31 12:35:40|2044.92|2024.92|2045.03|2025.03|2045.14|2025.14|2044.92|2024.92|20
1640954150000|2021-12-31 12:35:50|2045.05|2025.05|2046.1|2026.1|2046.1|2026.1|2044.97|2024.97|18
1640954160000|2021-12-31 12:36:00|2046.26|2026.26|2045.54|2025.54|2046.32|2026.32|2045.49|2025.49|17
1640954170000|2021-12-31 12:36:10|2045.55|2025.55|2045.45|2025.45|2045.6|2025.6|2045.15|2025.15|26
1640954180000|2021-12-31 12:36:20|2045.42|2025.42|2045.45|2025.45|2045.45|2025.45|2045.15|2025.15|12
1640954190000|2021-12-31 12:36:30|2045.21|2025.21|2045.48|2025.48|2045.48|2025.48|2045.21|2025.21|10
1640954200000|2021-12-31 12:36:40|2045.47|2025.47|2045.25|2025.25|2045.49|2025.49|2045.11|2025.11|11
1640954210000|2021-12-31 12:36:50|2045.24|2025.24|2044.16|2024.16|2045.25|2025.25|2044.15|2024.15|9
1640954220000|2021-12-31 12:37:00|2044.01|2024.01|2044.38|2024.38|2044.41|2024.41|2043.56|2023.56|28
1640954230000|2021-12-31 12:37:10|2044.4|2024.4|2044.67|2024.67|2044.67|2024.67|2044.4|2024.4|8
1640954240000|2021-12-31 12:37:20|2044.65|2024.65|2044.65|2024.65|2044.67|2024.67|2044.6|2024.6|8
1640954250000|2021-12-31 12:37:30|2044.64|2024.64|2045.11|2025.11|2045.11|2025.11|2044.4|2024.4|19
1640954260000|2021-12-31 12:37:40|2045.14|2025.14|2045.39|2025.39|2045.39|2025.39|2045.14|2025.14|6
1640954270000|2021-12-31 12:37:50|2045.34|2025.34|2045.18|2025.18|2045.37|2025.37|2045.15|2025.15|10
1640954280000|2021-12-31 12:38:00|2045.19|2025.19|2045.16|2025.16|2045.28|2025.28|2045.12|2025.12|23
1640954290000|2021-12-31 12:38:10|2045.13|2025.13|2045.23|2025.23|2045.29|2025.29|2045.13|2025.13|19
1640954300000|2021-12-31 12:38:20|2045.29|2025.29|2045.39|2025.39|2045.5|2025.5|2045.29|2025.29|24
1640954310000|2021-12-31 12:38:30|2045.45|2025.45|2045.48|2025.48|2045.49|2025.49|2045.34|2025.34|21
1640954320000|2021-12-31 12:38:40|2045.37|2025.37|2045.5|2025.5|2045.53|2025.53|2045.31|2025.31|26
1640954330000|2021-12-31 12:38:50|2045.51|2025.51|2045.32|2025.32|2046.01|2026.01|2045.19|2025.19|28
1640954340000|2021-12-31 12:39:00|2045.34|2025.34|2045.41|2025.41|2045.45|2025.45|2045.34|2025.34|8
1640954350000|2021-12-31 12:39:10|2045.48|2025.48|2045.51|2025.51|2045.51|2025.51|2045.46|2025.46|8
1640954360000|2021-12-31 12:39:20|2045.47|2025.47|2045.51|2025.51|2045.51|2025.51|2045.47|2025.47|8
1640954370000|2021-12-31 12:39:30|2045.48|2025.48|2045.52|2025.52|2045.52|2025.52|2045.37|2025.37|18
1640954380000|2021-12-31 12:39:40|2045.5|2025.5|2045.51|2025.51|2045.51|2025.51|2045.46|2025.46|5
1640954390000|2021-12-31 12:39:50|2045.46|2025.46|2045.52|2025.52|2045.52|2025.52|2045.39|2025.39|4
1640954400000|2021-12-31 12:40:00|2045.53|2025.53|2045.46|2025.46|2045.53|2025.53|2045.36|2025.36|22
1640954410000|2021-12-31 12:40:10|2045.45|2025.45|2046.36|2026.36|2046.59|2026.59|2045.44|2025.44|19
1640954420000|2021-12-31 12:40:20|2046.38|2026.38|2046.41|2026.41|2046.49|2026.49|2046.36|2026.36|8
1640954430000|2021-12-31 12:40:30|2046.4|2026.4|2046.37|2026.37|2046.4|2026.4|2046.37|2026.37|4
1640954440000|2021-12-31 12:40:40|2046.77|2026.77|2048.51|2028.51|2048.75|2028.75|2046.77|2026.77|30
1640954450000|2021-12-31 12:40:50|2048.57|2028.57|2048.55|2028.55|2048.58|2028.58|2048.47|2028.47|19
1640954460000|2021-12-31 12:41:00|2048.49|2028.49|2048.57|2028.57|2048.57|2028.57|2048.28|2028.28|28
1640954470000|2021-12-31 12:41:10|2048.58|2028.58|2048.51|2028.51|2048.63|2028.63|2048.26|2028.26|22
1640954480000|2021-12-31 12:41:20|2048.66|2028.66|2048.5|2028.5|2048.7|2028.7|2048.49|2028.49|5
1640954490000|2021-12-31 12:41:30|2048.61|2028.61|2048.47|2028.47|2048.61|2028.61|2048.46|2028.46|13
1640954500000|2021-12-31 12:41:40|2048.61|2028.61|2048.86|2028.86|2048.95|2028.95|2048.6|2028.6|10
1640954510000|2021-12-31 12:41:50|2049.28|2029.28|2049.28|2029.28|2049.28|2029.28|2049.23|2029.23|3
1640954520000|2021-12-31 12:42:00|2049.26|2029.26|2048.55|2028.55|2049.26|2029.26|2048.55|2028.55|9
1640954530000|2021-12-31 12:42:10|2048.65|2028.65|2047.64|2027.64|2048.65|2028.65|2047.64|2027.64|10
1640954540000|2021-12-31 12:42:20|2047.76|2027.76|2047.7|2027.7|2047.76|2027.76|2047.58|2027.58|10
1640954550000|2021-12-31 12:42:30|2047.69|2027.69|2047.64|2027.64|2047.69|2027.69|2047.64|2027.64|4
1640954560000|2021-12-31 12:42:40|2047.71|2027.71|2047.71|2027.71|2047.71|2027.71|2047.71|2027.71|1
1640954570000|2021-12-31 12:42:50|2047.65|2027.65|2047.6|2027.6|2047.65|2027.65|2047.56|2027.56|5
1640954580000|2021-12-31 12:43:00|2047.63|2027.63|2047.76|2027.76|2047.77|2027.77|2047.63|2027.63|7
1640954590000|2021-12-31 12:43:10|2047.74|2027.74|2047.76|2027.76|2047.76|2027.76|2047.74|2027.74|2
1640954600000|2021-12-31 12:43:20|2047.74|2027.74|2049.14|2029.14|2049.14|2029.14|2047.74|2027.74|19
1640954610000|2021-12-31 12:43:30|2049.1|2029.1|2049.04|2029.04|2049.11|2029.11|2048.96|2028.96|20
1640954620000|2021-12-31 12:43:40|2049.12|2029.12|2047.9|2027.9|2049.13|2029.13|2047.9|2027.9|26
1640954630000|2021-12-31 12:43:50|2047.76|2027.76|2047.72|2027.72|2047.76|2027.76|2047.72|2027.72|9
1640954640000|2021-12-31 12:44:00|2047.73|2027.73|2047.62|2027.62|2047.74|2027.74|2047.48|2027.48|5
1640954650000|2021-12-31 12:44:10|2047.6|2027.6|2047.68|2027.68|2047.77|2027.77|2047.6|2027.6|5
1640954660000|2021-12-31 12:44:20|2047.57|2027.57|2047.59|2027.59|2047.59|2027.59|2047.57|2027.57|2
1640954670000|2021-12-31 12:44:30|2047.63|2027.63|2047.63|2027.63|2047.63|2027.63|2047.63|2027.63|1
1640954680000|2021-12-31 12:44:40|2047.68|2027.68|2047.77|2027.77|2047.77|2027.77|2047.68|2027.68|2
1640954690000|2021-12-31 12:44:50|2047.75|2027.75|2047.81|2027.81|2047.81|2027.81|2047.64|2027.64|5
1640954700000|2021-12-31 12:45:00|2047.79|2027.79|2046.66|2026.66|2047.79|2027.79|2046.66|2026.66|14
1640954710000|2021-12-31 12:45:10|2046.55|2026.55|2046.62|2026.62|2046.65|2026.65|2046.5|2026.5|21
1640954720000|2021-12-31 12:45:20|2046.61|2026.61|2046.54|2026.54|2046.67|2026.67|2046.5|2026.5|14
1640954730000|2021-12-31 12:45:30|2046.55|2026.55|2046.55|2026.55|2046.58|2026.58|2046.49|2026.49|20
1640954740000|2021-12-31 12:45:40|2046.51|2026.51|2046.61|2026.61|2046.62|2026.62|2046.46|2026.46|9
1640954750000|2021-12-31 12:45:50|2046.62|2026.62|2046.56|2026.56|2046.62|2026.62|2046.54|2026.54|21
1640954760000|2021-12-31 12:46:00|2046.55|2026.55|2046.57|2026.57|2046.57|2026.57|2046.52|2026.52|18
1640954770000|2021-12-31 12:46:10|2046.56|2026.56|2046.8|2026.8|2046.8|2026.8|2046.55|2026.55|11
1640954780000|2021-12-31 12:46:20|2046.81|2026.81|2046.94|2026.94|2046.98|2026.98|2046.64|2026.64|11
1640954790000|2021-12-31 12:46:30|2046.93|2026.93|2046.69|2026.69|2046.97|2026.97|2046.64|2026.64|20
1640954800000|2021-12-31 12:46:40|2046.67|2026.67|2047.58|2027.58|2047.68|2027.68|2046.59|2026.59|18
1640954810000|2021-12-31 12:46:50|2047.57|2027.57|2047.4|2027.4|2047.6|2027.6|2047.36|2027.36|18
1640954820000|2021-12-31 12:47:00|2047.42|2027.42|2047.43|2027.43|2047.48|2027.48|2047.42|2027.42|18
1640954830000|2021-12-31 12:47:10|2047.42|2027.42|2047.71|2027.71|2047.71|2027.71|2047.37|2027.37|11
1640954840000|2021-12-31 12:47:20|2047.76|2027.76|2047.82|2027.82|2047.82|2027.82|2047.51|2027.51|24
1640954850000|2021-12-31 12:47:30|2047.8|2027.8|2047.43|2027.43|2047.82|2027.82|2047.36|2027.36|20
1640954860000|2021-12-31 12:47:40|2047.42|2027.42|2046.44|2026.44|2047.48|2027.48|2046.44|2026.44|20
1640954870000|2021-12-31 12:47:50|2046.46|2026.46|2045.43|2025.43|2046.59|2026.59|2045.42|2025.42|29
1640954880000|2021-12-31 12:48:00|2045.48|2025.48|2045.39|2025.39|2045.61|2025.61|2045.34|2025.34|20
1640954890000|2021-12-31 12:48:10|2045.37|2025.37|2045.47|2025.47|2045.47|2025.47|2045.37|2025.37|9
1640954900000|2021-12-31 12:48:20|2045.46|2025.46|2044.83|2024.83|2045.46|2025.46|2044.75|2024.75|27
1640954910000|2021-12-31 12:48:30|2044.9|2024.9|2044.75|2024.75|2044.9|2024.9|2044.75|2024.75|25
1640954920000|2021-12-31 12:48:40|2044.77|2024.77|2044.47|2024.47|2044.84|2024.84|2044.47|2024.47|32
1640954930000|2021-12-31 12:48:50|2044.46|2024.46|2044.61|2024.61|2044.8|2024.8|2044.46|2024.46|13
1640954940000|2021-12-31 12:49:00|2044.6|2024.6|2045.35|2025.35|2045.37|2025.37|2044.41|2024.41|30
1640954950000|2021-12-31 12:49:10|2045.33|2025.33|2044.41|2024.41|2045.33|2025.33|2044.41|2024.41|31
1640954960000|2021-12-31 12:49:20|2044.43|2024.43|2043.47|2023.47|2044.44|2024.44|2043.1|2023.1|31
1640954970000|2021-12-31 12:49:30|2043.46|2023.46|2043.47|2023.47|2043.48|2023.48|2042.93|2022.93|29
1640954980000|2021-12-31 12:49:40|2043.45|2023.45|2044.57|2024.57|2044.63|2024.63|2043.45|2023.45|32
1640954990000|2021-12-31 12:49:50|2044.61|2024.61|2044.68|2024.68|2044.9|2024.9|2044.46|2024.46|37
1640955000000|2021-12-31 12:50:00|2044.99|2024.99|2044.98|2024.98|2045.5|2025.5|2044.98|2024.98|30
1640955010000|2021-12-31 12:50:10|2044.99|2024.99|2044.88|2024.88|2045.01|2025.01|2044.88|2024.88|18
1640955020000|2021-12-31 12:50:20|2044.93|2024.93|2044.03|2024.03|2044.98|2024.98|2043.94|2023.94|29
1640955030000|2021-12-31 12:50:30|2043.97|2023.97|2044.42|2024.42|2044.59|2024.59|2043.97|2023.97|21
1640955040000|2021-12-31 12:50:40|2044.31|2024.31|2044.67|2024.67|2044.75|2024.75|2044.31|2024.31|25
1640955050000|2021-12-31 12:50:50|2044.64|2024.64|2044.73|2024.73|2044.82|2024.82|2044.58|2024.58|34
1640955060000|2021-12-31 12:51:00|2044.71|2024.71|2044.5|2024.5|2044.72|2024.72|2044.47|2024.47|15
1640955070000|2021-12-31 12:51:10|2044.52|2024.52|2044.43|2024.43|2044.68|2024.68|2044.4|2024.4|25
1640955080000|2021-12-31 12:51:20|2044.45|2024.45|2043.57|2023.57|2044.63|2024.63|2043.36|2023.36|29
1640955090000|2021-12-31 12:51:30|2043.48|2023.48|2042.67|2022.67|2043.48|2023.48|2042.66|2022.66|23
1640955100000|2021-12-31 12:51:40|2042.69|2022.69|2042.84|2022.84|2042.88|2022.88|2042.69|2022.69|25
1640955110000|2021-12-31 12:51:50|2042.75|2022.75|2042.81|2022.81|2042.96|2022.96|2042.68|2022.68|22
1640955120000|2021-12-31 12:52:00|2042.74|2022.74|2043.02|2023.02|2043.08|2023.08|2042.7|2022.7|20
1640955130000|2021-12-31 12:52:10|2043.17|2023.17|2043.47|2023.47|2043.74|2023.74|2043.13|2023.13|19
1640955140000|2021-12-31 12:52:20|2043.36|2023.36|2043.5|2023.5|2043.63|2023.63|2043.36|2023.36|23
1640955150000|2021-12-31 12:52:30|2043.48|2023.48|2043.72|2023.72|2043.82|2023.82|2043.48|2023.48|28
1640955160000|2021-12-31 12:52:40|2043.65|2023.65|2043.54|2023.54|2043.76|2023.76|2043.49|2023.49|31
1640955170000|2021-12-31 12:52:50|2043.57|2023.57|2043.78|2023.78|2043.82|2023.82|2043.57|2023.57|22
1640955180000|2021-12-31 12:53:00|2043.77|2023.77|2043.61|2023.61|2043.77|2023.77|2043.54|2023.54|17
1640955190000|2021-12-31 12:53:10|2043.59|2023.59|2043.6|2023.6|2043.64|2023.64|2043.53|2023.53|12
1640955200000|2021-12-31 12:53:20|2043.64|2023.64|2043.6|2023.6|2043.66|2023.66|2043.54|2023.54|29
1640955210000|2021-12-31 12:53:30|2043.57|2023.57|2043.59|2023.59|2043.69|2023.69|2043.54|2023.54|19
1640955220000|2021-12-31 12:53:40|2043.6|2023.6|2043.7|2023.7|2043.7|2023.7|2043.55|2023.55|11
1640955230000|2021-12-31 12:53:50|2043.71|2023.71|2043.57|2023.57|2043.71|2023.71|2043.57|2023.57|11
1640955240000|2021-12-31 12:54:00|2043.59|2023.59|2043.62|2023.62|2043.66|2023.66|2043.55|2023.55|16
1640955250000|2021-12-31 12:54:10|2043.57|2023.57|2043.62|2023.62|2043.63|2023.63|2043.57|2023.57|7
1640955260000|2021-12-31 12:54:20|2043.63|2023.63|2043.73|2023.73|2043.73|2023.73|2043.57|2023.57|12
1640955270000|2021-12-31 12:54:30|2043.69|2023.69|2043.66|2023.66|2043.73|2023.73|2043.66|2023.66|17
1640955280000|2021-12-31 12:54:40|2043.69|2023.69|2043.69|2023.69|2043.74|2023.74|2043.63|2023.63|7
1640955290000|2021-12-31 12:54:50|2043.68|2023.68|2044.62|2024.62|2044.74|2024.74|2043.68|2023.68|26
1640955300000|2021-12-31 12:55:00|2044.78|2024.78|2043.82|2023.82|2044.78|2024.78|2043.8|2023.8|20
1640955310000|2021-12-31 12:55:10|2043.81|2023.81|2043.71|2023.71|2043.81|2023.81|2043.59|2023.59|22
1640955320000|2021-12-31 12:55:20|2043.74|2023.74|2043.48|2023.48|2043.74|2023.74|2043.32|2023.32|19
1640955330000|2021-12-31 12:55:30|2043.47|2023.47|2043.39|2023.39|2043.48|2023.48|2043.24|2023.24|24
1640955340000|2021-12-31 12:55:40|2043.48|2023.48|2044.47|2024.47|2044.47|2024.47|2043.39|2023.39|19
1640955350000|2021-12-31 12:55:50|2044.45|2024.45|2044.31|2024.31|2044.45|2024.45|2044.22|2024.22|20
1640955360000|2021-12-31 12:56:00|2044.29|2024.29|2044.66|2024.66|2044.66|2024.66|2044.25|2024.25|17
1640955370000|2021-12-31 12:56:10|2044.5|2024.5|2044.48|2024.48|2044.64|2024.64|2044.45|2024.45|12
1640955380000|2021-12-31 12:56:20|2044.47|2024.47|2044.41|2024.41|2044.5|2024.5|2044.38|2024.38|23
1640955390000|2021-12-31 12:56:30|2044.38|2024.38|2044.49|2024.49|2044.64|2024.64|2044.3|2024.3|17
1640955400000|2021-12-31 12:56:40|2044.45|2024.45|2044.41|2024.41|2044.51|2024.51|2044.37|2024.37|23
1640955410000|2021-12-31 12:56:50|2044.42|2024.42|2044.38|2024.38|2044.53|2024.53|2044.37|2024.37|19
1640955420000|2021-12-31 12:57:00|2044.39|2024.39|2044.44|2024.44|2044.44|2024.44|2044.37|2024.37|18
1640955430000|2021-12-31 12:57:10|2044.43|2024.43|2044.37|2024.37|2044.46|2024.46|2044.32|2024.32|14
1640955440000|2021-12-31 12:57:20|2044.48|2024.48|2044.41|2024.41|2044.49|2024.49|2044.32|2024.32|20
1640955450000|2021-12-31 12:57:30|2044.42|2024.42|2044.51|2024.51|2044.51|2024.51|2044.42|2024.42|14
1640955460000|2021-12-31 12:57:40|2044.49|2024.49|2044.51|2024.51|2044.51|2024.51|2044.49|2024.49|17
1640955470000|2021-12-31 12:57:50|2044.5|2024.5|2044.35|2024.35|2044.51|2024.51|2044.35|2024.35|21
1640955480000|2021-12-31 12:58:00|2044.38|2024.38|2044.39|2024.39|2044.39|2024.39|2044.31|2024.31|22
1640955490000|2021-12-31 12:58:10|2044.38|2024.38|2042.52|2022.52|2044.38|2024.38|2042.52|2022.52|28
1640955500000|2021-12-31 12:58:20|2042.47|2022.47|2042.57|2022.57|2042.64|2022.64|2042.47|2022.47|21
1640955510000|2021-12-31 12:58:30|2042.58|2022.58|2042.54|2022.54|2042.59|2022.59|2042.5|2022.5|23
1640955520000|2021-12-31 12:58:40|2042.57|2022.57|2043.58|2023.58|2044.12|2024.12|2042.3|2022.3|31
1640955530000|2021-12-31 12:58:50|2043.6|2023.6|2043.65|2023.65|2043.74|2023.74|2043.48|2023.48|30
1640955540000|2021-12-31 12:59:00|2043.66|2023.66|2044.16|2024.16|2044.34|2024.34|2043.48|2023.48|33
1640955550000|2021-12-31 12:59:10|2044.21|2024.21|2044.46|2024.46|2044.5|2024.5|2044.02|2024.02|17
1640955560000|2021-12-31 12:59:20|2044.48|2024.48|2044.21|2024.21|2044.48|2024.48|2044.21|2024.21|22
1640955570000|2021-12-31 12:59:30|2044.24|2024.24|2043.72|2023.72|2044.28|2024.28|2043.68|2023.68|13
1640955590000|2021-12-31 12:59:50|2043.76|2023.76|2043.77|2023.77|2043.77|2023.77|2043.76|2023.76|2
1640955600000|2021-12-31 13:00:00|2043.9|2023.9|2043.73|2023.73|2043.9|2023.9|2043.73|2023.73|6
1640955610000|2021-12-31 13:00:10|2043.89|2023.89|2043.71|2023.71|2043.89|2023.89|2043.71|2023.71|2
1640955620000|2021-12-31 13:00:20|2043.66|2023.66|2043.66|2023.66|2043.66|2023.66|2043.66|2023.66|1
1640955630000|2021-12-31 13:00:30|2043.74|2023.74|2043.66|2023.66|2043.74|2023.74|2043.66|2023.66|5
1640955640000|2021-12-31 13:00:40|2043.67|2023.67|2043.66|2023.66|2043.67|2023.67|2043.66|2023.66|2
1640955650000|2021-12-31 13:00:50|2043.61|2023.61|2043.66|2023.66|2043.73|2023.73|2043.61|2023.61|5
1640955660000|2021-12-31 13:01:00|2043.63|2023.63|2043.19|2023.19|2043.63|2023.63|2042.94|2022.94|27
1640955670000|2021-12-31 13:01:10|2043.23|2023.23|2043.11|2023.11|2043.37|2023.37|2042.97|2022.97|31
1640955680000|2021-12-31 13:01:20|2043.2|2023.2|2043.17|2023.17|2043.2|2023.2|2042.9|2022.9|26
1640955690000|2021-12-31 13:01:30|2043.04|2023.04|2043.03|2023.03|2043.18|2023.18|2043.03|2023.03|9
1640955700000|2021-12-31 13:01:40|2043.11|2023.11|2043.3|2023.3|2043.35|2023.35|2042.97|2022.97|18
1640955710000|2021-12-31 13:01:50|2043.22|2023.22|2041.82|2021.82|2043.22|2023.22|2041.82|2021.82|18
1640955720000|2021-12-31 13:02:00|2041.94|2021.94|2041.68|2021.68|2041.99|2021.99|2041.68|2021.68|21
1640955730000|2021-12-31 13:02:10|2041.74|2021.74|2041.71|2021.71|2041.75|2021.75|2041.65|2021.65|18
1640955740000|2021-12-31 13:02:20|2041.73|2021.73|2041.82|2021.82|2041.82|2021.82|2041.69|2021.69|17
1640955750000|2021-12-31 13:02:30|2041.81|2021.81|2041.77|2021.77|2041.81|2021.81|2041.72|2021.72|13
1640955760000|2021-12-31 13:02:40|2041.75|2021.75|2041.83|2021.83|2042.02|2022.02|2041.68|2021.68|9
1640955770000|2021-12-31 13:02:50|2041.9|2021.9|2041.82|2021.82|2041.93|2021.93|2041.54|2021.54|21
1640955780000|2021-12-31 13:03:00|2041.83|2021.83|2042.7|2022.7|2042.7|2022.7|2041.63|2021.63|26
1640955790000|2021-12-31 13:03:10|2042.95|2022.95|2042.64|2022.64|2043.12|2023.12|2042.61|2022.61|10
1640955800000|2021-12-31 13:03:20|2042.61|2022.61|2043.07|2023.07|2043.07|2023.07|2042.61|2022.61|3
1640955810000|2021-12-31 13:03:30|2043.18|2023.18|2042.75|2022.75|2043.18|2023.18|2042.72|2022.72|5
1640955820000|2021-12-31 13:03:40|2042.78|2022.78|2043.13|2023.13|2043.23|2023.23|2042.6|2022.6|7
1640955830000|2021-12-31 13:03:50|2043.2|2023.2|2043.2|2023.2|2043.2|2023.2|2043.2|2023.2|1
1640955840000|2021-12-31 13:04:00|2043.13|2023.13|2043.13|2023.13|2043.13|2023.13|2042.95|2022.95|3
1640955850000|2021-12-31 13:04:10|2043.07|2023.07|2043.61|2023.61|2044.46|2024.46|2042.86|2022.86|21
1640955860000|2021-12-31 13:04:20|2043.92|2023.92|2044.53|2024.53|2044.66|2024.66|2043.92|2023.92|30
1640955870000|2021-12-31 13:04:30|2044.6|2024.6|2044.76|2024.76|2044.82|2024.82|2044.5|2024.5|31
1640955880000|2021-12-31 13:04:40|2045.15|2025.15|2044.54|2024.54|2045.15|2025.15|2044.54|2024.54|16
1640955890000|2021-12-31 13:04:50|2044.58|2024.58|2044.61|2024.61|2044.74|2024.74|2044.51|2024.51|13
1640955900000|2021-12-31 13:05:00|2044.62|2024.62|2044.63|2024.63|2044.81|2024.81|2044.55|2024.55|16
1640955910000|2021-12-31 13:05:10|2044.57|2024.57|2044.45|2024.45|2044.57|2024.57|2044.45|2024.45|14
1640955920000|2021-12-31 13:05:20|2044.46|2024.46|2043.88|2023.88|2044.48|2024.48|2043.88|2023.88|8
1640955930000|2021-12-31 13:05:30|2043.79|2023.79|2043.58|2023.58|2043.93|2023.93|2043.51|2023.51|21
1640955940000|2021-12-31 13:05:40|2043.67|2023.67|2043.81|2023.81|2043.84|2023.84|2043.62|2023.62|16
1640955950000|2021-12-31 13:05:50|2043.73|2023.73|2045.14|2025.14|2045.18|2025.18|2043.73|2023.73|26
1640955960000|2021-12-31 13:06:00|2045.18|2025.18|2045.37|2025.37|2045.4|2025.4|2045.14|2025.14|22
1640955970000|2021-12-31 13:06:10|2045.34|2025.34|2045.32|2025.32|2045.36|2025.36|2045.21|2025.21|26
1640955980000|2021-12-31 13:06:20|2045.3|2025.3|2045.4|2025.4|2045.4|2025.4|2045.25|2025.25|14
1640955990000|2021-12-31 13:06:30|2045.37|2025.37|2045.32|2025.32|2045.42|2025.42|2045.28|2025.28|11
1640956000000|2021-12-31 13:06:40|2045.36|2025.36|2044.52|2024.52|2045.36|2025.36|2044.46|2024.46|20
1640956010000|2021-12-31 13:06:50|2044.29|2024.29|2044.42|2024.42|2044.42|2024.42|2044.28|2024.28|6
1640956020000|2021-12-31 13:07:00|2044.25|2024.25|2043.62|2023.62|2044.38|2024.38|2043.62|2023.62|15
1640956030000|2021-12-31 13:07:10|2043.45|2023.45|2043.37|2023.37|2043.55|2023.55|2043.34|2023.34|13
1640956040000|2021-12-31 13:07:20|2043.35|2023.35|2043.35|2023.35|2043.4|2023.4|2043.34|2023.34|11
1640956050000|2021-12-31 13:07:30|2043.4|2023.4|2043.32|2023.32|2043.48|2023.48|2043.31|2023.31|27
1640956060000|2021-12-31 13:07:40|2043.34|2023.34|2043.31|2023.31|2043.35|2023.35|2043.22|2023.22|29
1640956070000|2021-12-31 13:07:50|2043.36|2023.36|2043.49|2023.49|2043.73|2023.73|2043.36|2023.36|21
1640956080000|2021-12-31 13:08:00|2043.48|2023.48|2044.08|2024.08|2044.24|2024.24|2043.48|2023.48|18
1640956090000|2021-12-31 13:08:10|2044.04|2024.04|2044.42|2024.42|2044.42|2024.42|2043.96|2023.96|29
1640956100000|2021-12-31 13:08:20|2044.38|2024.38|2044.41|2024.41|2044.42|2024.42|2044.27|2024.27|11
1640956110000|2021-12-31 13:08:30|2044.19|2024.19|2044.35|2024.35|2044.4|2024.4|2044.19|2024.19|10
1640956120000|2021-12-31 13:08:40|2044.2|2024.2|2044.31|2024.31|2044.31|2024.31|2044.2|2024.2|4
1640956130000|2021-12-31 13:08:50|2044.3|2024.3|2044.44|2024.44|2044.52|2024.52|2044.12|2024.12|15
1640956140000|2021-12-31 13:09:00|2044.43|2024.43|2044.44|2024.44|2044.53|2024.53|2044.43|2024.43|14
1640956150000|2021-12-31 13:09:10|2044.48|2024.48|2043.6|2023.6|2044.49|2024.49|2043.6|2023.6|23
1640956160000|2021-12-31 13:09:20|2043.61|2023.61|2043.38|2023.38|2043.63|2023.63|2043.33|2023.33|18
1640956170000|2021-12-31 13:09:30|2043.37|2023.37|2043.4|2023.4|2043.41|2023.41|2043.36|2023.36|14
1640956180000|2021-12-31 13:09:40|2043.37|2023.37|2043.74|2023.74|2043.74|2023.74|2043.37|2023.37|25
1640956190000|2021-12-31 13:09:50|2043.73|2023.73|2043.72|2023.72|2043.74|2023.74|2043.65|2023.65|22
1640956200000|2021-12-31 13:10:00|2043.76|2023.76|2043.73|2023.73|2043.8|2023.8|2043.7|2023.7|14
1640956210000|2021-12-31 13:10:10|2043.74|2023.74|2044.53|2024.53|2044.55|2024.55|2043.74|2023.74|21
1640956220000|2021-12-31 13:10:20|2044.51|2024.51|2044.55|2024.55|2044.58|2024.58|2044.51|2024.51|5
1640956230000|2021-12-31 13:10:30|2044.51|2024.51|2044.51|2024.51|2044.56|2024.56|2044.51|2024.51|10
1640956240000|2021-12-31 13:10:40|2044.72|2024.72|2044.75|2024.75|2044.82|2024.82|2044.72|2024.72|20
1640956250000|2021-12-31 13:10:50|2044.76|2024.76|2044.63|2024.63|2044.82|2024.82|2044.61|2024.61|28
1640956260000|2021-12-31 13:11:00|2044.65|2024.65|2045.41|2025.41|2045.45|2025.45|2044.62|2024.62|14
1640956270000|2021-12-31 13:11:10|2045.42|2025.42|2045.29|2025.29|2045.58|2025.58|2045.21|2025.21|24
1640956280000|2021-12-31 13:11:20|2045.48|2025.48|2045.44|2025.44|2045.61|2025.61|2045.26|2025.26|30
1640956290000|2021-12-31 13:11:30|2045.47|2025.47|2046.2|2026.2|2046.27|2026.27|2045.42|2025.42|30
1640956300000|2021-12-31 13:11:40|2046.19|2026.19|2045.58|2025.58|2046.31|2026.31|2045.58|2025.58|15
1640956310000|2021-12-31 13:11:50|2045.6|2025.6|2045.7|2025.7|2045.82|2025.82|2045.6|2025.6|15
1640956320000|2021-12-31 13:12:00|2045.67|2025.67|2045.6|2025.6|2045.79|2025.79|2045.6|2025.6|10
1640956330000|2021-12-31 13:12:10|2045.68|2025.68|2045.65|2025.65|2046|2026|2045.62|2025.62|5
1640956340000|2021-12-31 13:12:20|2045.62|2025.62|2046.66|2026.66|2046.86|2026.86|2045.62|2025.62|18
1640956350000|2021-12-31 13:12:30|2046.97|2026.97|2046.55|2026.55|2047.01|2027.01|2046.48|2026.48|10
1640956360000|2021-12-31 13:12:40|2046.57|2026.57|2046.04|2026.04|2046.57|2026.57|2046.02|2026.02|27
1640956370000|2021-12-31 13:12:50|2046.03|2026.03|2046.09|2026.09|2046.1|2026.1|2045.78|2025.78|15
1640956380000|2021-12-31 13:13:00|2046.06|2026.06|2046.15|2026.15|2046.41|2026.41|2046.06|2026.06|25
1640956390000|2021-12-31 13:13:10|2045.98|2025.98|2045.85|2025.85|2045.98|2025.98|2045.7|2025.7|22
1640956400000|2021-12-31 13:13:20|2045.86|2025.86|2045.66|2025.66|2045.86|2025.86|2045.66|2025.66|18
1640956410000|2021-12-31 13:13:30|2045.71|2025.71|2044.71|2024.71|2045.71|2025.71|2044.66|2024.66|27
1640956420000|2021-12-31 13:13:40|2044.29|2024.29|2044.29|2024.29|2044.29|2024.29|2044.29|2024.29|1
1640956430000|2021-12-31 13:13:50|2044.3|2024.3|2044.39|2024.39|2044.47|2024.47|2044.29|2024.29|14
1640956440000|2021-12-31 13:14:00|2044.37|2024.37|2044.29|2024.29|2044.4|2024.4|2044.14|2024.14|14
1640956450000|2021-12-31 13:14:10|2044.31|2024.31|2044.22|2024.22|2044.31|2024.31|2044.14|2024.14|19
1640956460000|2021-12-31 13:14:20|2044.19|2024.19|2044.25|2024.25|2044.25|2024.25|2044.19|2024.19|3
1640956470000|2021-12-31 13:14:30|2044.44|2024.44|2044.55|2024.55|2044.55|2024.55|2044.03|2024.03|13
1640956480000|2021-12-31 13:14:40|2044.54|2024.54|2043.95|2023.95|2044.54|2024.54|2043.88|2023.88|25
1640956490000|2021-12-31 13:14:50|2043.96|2023.96|2044.33|2024.33|2044.39|2024.39|2043.86|2023.86|25
1640956500000|2021-12-31 13:15:00|2044.39|2024.39|2044.21|2024.21|2044.41|2024.41|2044.11|2024.11|27
1640956510000|2021-12-31 13:15:10|2044.17|2024.17|2043.8|2023.8|2044.52|2024.52|2043.8|2023.8|24
1640956520000|2021-12-31 13:15:20|2043.81|2023.81|2043.37|2023.37|2043.97|2023.97|2043.28|2023.28|35
1640956530000|2021-12-31 13:15:30|2043.51|2023.51|2043.34|2023.34|2043.58|2023.58|2043.26|2023.26|23
1640956540000|2021-12-31 13:15:40|2043.32|2023.32|2043.41|2023.41|2043.46|2023.46|2043.29|2023.29|27
1640956550000|2021-12-31 13:15:50|2043.45|2023.45|2043.39|2023.39|2043.46|2023.46|2043.39|2023.39|9
1640956560000|2021-12-31 13:16:00|2043.42|2023.42|2043.44|2023.44|2043.44|2023.44|2043.35|2023.35|9
1640956570000|2021-12-31 13:16:10|2043.55|2023.55|2043.62|2023.62|2043.73|2023.73|2043.41|2023.41|11
1640956580000|2021-12-31 13:16:20|2043.53|2023.53|2043.47|2023.47|2043.56|2023.56|2043.46|2023.46|16
1640956590000|2021-12-31 13:16:30|2043.44|2023.44|2043.49|2023.49|2043.49|2023.49|2043.4|2023.4|10
1640956600000|2021-12-31 13:16:40|2043.51|2023.51|2043.84|2023.84|2044.29|2024.29|2043.36|2023.36|29
1640956610000|2021-12-31 13:16:50|2043.89|2023.89|2043.71|2023.71|2044.29|2024.29|2043.66|2023.66|24
1640956620000|2021-12-31 13:17:00|2043.72|2023.72|2043.67|2023.67|2043.74|2023.74|2043.63|2023.63|16
1640956630000|2021-12-31 13:17:10|2043.68|2023.68|2044.38|2024.38|2044.39|2024.39|2043.52|2023.52|24
1640956640000|2021-12-31 13:17:20|2044.39|2024.39|2044.59|2024.59|2044.61|2024.61|2044.35|2024.35|16
1640956650000|2021-12-31 13:17:30|2044.58|2024.58|2044.58|2024.58|2044.61|2024.61|2044.56|2024.56|13
1640956660000|2021-12-31 13:17:40|2044.56|2024.56|2044.13|2024.13|2044.56|2024.56|2043.79|2023.79|17
1640956670000|2021-12-31 13:17:50|2044.04|2024.04|2044.02|2024.02|2044.17|2024.17|2044.02|2024.02|18
1640956680000|2021-12-31 13:18:00|2044.07|2024.07|2043.79|2023.79|2044.08|2024.08|2043.79|2023.79|26
1640956690000|2021-12-31 13:18:10|2043.81|2023.81|2043.45|2023.45|2043.84|2023.84|2043.36|2023.36|24
1640956700000|2021-12-31 13:18:20|2043.33|2023.33|2043.29|2023.29|2043.45|2023.45|2043.24|2023.24|20
1640956710000|2021-12-31 13:18:30|2043.33|2023.33|2041.31|2021.31|2043.33|2023.33|2041.31|2021.31|23
1640956720000|2021-12-31 13:18:40|2041.62|2021.62|2040.44|2020.44|2041.62|2021.62|2040.44|2020.44|31
1640956730000|2021-12-31 13:18:50|2040.49|2020.49|2039.89|2019.89|2040.54|2020.54|2039.89|2019.89|22
1640956740000|2021-12-31 13:19:00|2039.84|2019.84|2039.62|2019.62|2039.87|2019.87|2039.62|2019.62|13
1640956750000|2021-12-31 13:19:10|2039.61|2019.61|2039.93|2019.93|2039.99|2019.99|2039.54|2019.54|23
1640956760000|2021-12-31 13:19:20|2039.94|2019.94|2040.01|2020.01|2040.05|2020.05|2039.9|2019.9|22
1640956770000|2021-12-31 13:19:30|2040.06|2020.06|2040.24|2020.24|2040.34|2020.34|2040.04|2020.04|22
1640956780000|2021-12-31 13:19:40|2040.29|2020.29|2040.44|2020.44|2040.45|2020.45|2040.21|2020.21|21
1640956790000|2021-12-31 13:19:50|2040.45|2020.45|2040.44|2020.44|2040.49|2020.49|2040.41|2020.41|18
1640956800000|2021-12-31 13:20:00|2040.43|2020.43|2040.47|2020.47|2041.02|2021.02|2040.43|2020.43|29
1640956810000|2021-12-31 13:20:10|2040.45|2020.45|2040.55|2020.55|2040.58|2020.58|2040.39|2020.39|17
1640956820000|2021-12-31 13:20:20|2040.53|2020.53|2040.54|2020.54|2040.54|2020.54|2040.49|2020.49|15
1640956830000|2021-12-31 13:20:30|2040.45|2020.45|2040.5|2020.5|2040.52|2020.52|2040.4|2020.4|28
1640956840000|2021-12-31 13:20:40|2040.46|2020.46|2041.55|2021.55|2041.58|2021.58|2040.43|2020.43|31
1640956850000|2021-12-31 13:20:50|2041.42|2021.42|2041.78|2021.78|2041.78|2021.78|2041.34|2021.34|15
1640956860000|2021-12-31 13:21:00|2041.51|2021.51|2041.55|2021.55|2041.55|2021.55|2041.39|2021.39|12
1640956870000|2021-12-31 13:21:10|2041.56|2021.56|2041.54|2021.54|2041.57|2021.57|2041.52|2021.52|18
1640956880000|2021-12-31 13:21:20|2041.57|2021.57|2042.19|2022.19|2042.21|2022.21|2041.48|2021.48|22
1640956890000|2021-12-31 13:21:30|2042.18|2022.18|2042.06|2022.06|2042.48|2022.48|2042.06|2022.06|15
1640956900000|2021-12-31 13:21:40|2041.53|2021.53|2041.7|2021.7|2041.92|2021.92|2041.43|2021.43|23
1640956910000|2021-12-31 13:21:50|2041.69|2021.69|2041.71|2021.71|2041.91|2021.91|2041.51|2021.51|25
1640956920000|2021-12-31 13:22:00|2041.81|2021.81|2041.82|2021.82|2041.83|2021.83|2041.45|2021.45|14
1640956930000|2021-12-31 13:22:10|2041.77|2021.77|2041.71|2021.71|2041.79|2021.79|2041.49|2021.49|10
1640956940000|2021-12-31 13:22:20|2041.72|2021.72|2041.54|2021.54|2041.86|2021.86|2041.43|2021.43|19
1640956950000|2021-12-31 13:22:30|2041.48|2021.48|2041.44|2021.44|2041.59|2021.59|2041.44|2021.44|11
1640956960000|2021-12-31 13:22:40|2041.45|2021.45|2041.62|2021.62|2041.77|2021.77|2041.44|2021.44|15
1640956970000|2021-12-31 13:22:50|2041.55|2021.55|2041.58|2021.58|2041.68|2021.68|2041.55|2021.55|17
1640956980000|2021-12-31 13:23:00|2041.61|2021.61|2041.55|2021.55|2041.65|2021.65|2041.55|2021.55|13
1640956990000|2021-12-31 13:23:10|2041.57|2021.57|2041.43|2021.43|2041.57|2021.57|2041.41|2021.41|15
1640957000000|2021-12-31 13:23:20|2041.37|2021.37|2041.36|2021.36|2041.44|2021.44|2041.3|2021.3|22
1640957010000|2021-12-31 13:23:30|2041.4|2021.4|2041.45|2021.45|2041.5|2021.5|2041.31|2021.31|19
1640957020000|2021-12-31 13:23:40|2041.44|2021.44|2041.42|2021.42|2041.47|2021.47|2041.42|2021.42|10
1640957030000|2021-12-31 13:23:50|2041.47|2021.47|2041.42|2021.42|2041.51|2021.51|2041.42|2021.42|7
1640957040000|2021-12-31 13:24:00|2041.38|2021.38|2041.05|2021.05|2041.38|2021.38|2040.97|2020.97|13
1640957050000|2021-12-31 13:24:10|2040.58|2020.58|2041.29|2021.29|2041.31|2021.31|2040.57|2020.57|9
1640957060000|2021-12-31 13:24:20|2041.34|2021.34|2041.32|2021.32|2041.34|2021.34|2041.24|2021.24|9
1640957070000|2021-12-31 13:24:30|2041.31|2021.31|2041.28|2021.28|2041.37|2021.37|2041.25|2021.25|20
1640957080000|2021-12-31 13:24:40|2041.29|2021.29|2041.33|2021.33|2041.48|2021.48|2041.28|2021.28|15
1640957090000|2021-12-31 13:24:50|2041.35|2021.35|2041.37|2021.37|2041.37|2021.37|2041.33|2021.33|11
1640957100000|2021-12-31 13:25:00|2041.34|2021.34|2040.46|2020.46|2041.36|2021.36|2040.43|2020.43|15
1640957110000|2021-12-31 13:25:10|2040.45|2020.45|2040.43|2020.43|2040.45|2020.45|2040.39|2020.39|7
1640957120000|2021-12-31 13:25:20|2040.42|2020.42|2040.49|2020.49|2040.49|2020.49|2040.35|2020.35|8
1640957130000|2021-12-31 13:25:30|2040.47|2020.47|2040.48|2020.48|2040.51|2020.51|2040.46|2020.46|19
1640957140000|2021-12-31 13:25:40|2040.46|2020.46|2039.44|2019.44|2040.51|2020.51|2039.17|2019.17|22
1640957150000|2021-12-31 13:25:50|2039.48|2019.48|2039.28|2019.28|2039.48|2019.48|2039.01|2019.01|24
1640957160000|2021-12-31 13:26:00|2039.33|2019.33|2040.22|2020.22|2040.28|2020.28|2039.3|2019.3|15
1640957170000|2021-12-31 13:26:10|2040.23|2020.23|2040.6|2020.6|2040.61|2020.61|2040.23|2020.23|24
1640957180000|2021-12-31 13:26:20|2040.58|2020.58|2040.98|2020.98|2041.08|2021.08|2040.57|2020.57|16
1640957190000|2021-12-31 13:26:30|2041.02|2021.02|2041.2|2021.2|2041.23|2021.23|2040.98|2020.98|23
1640957200000|2021-12-31 13:26:40|2041.21|2021.21|2041.34|2021.34|2041.37|2021.37|2041.21|2021.21|13
1640957210000|2021-12-31 13:26:50|2041.33|2021.33|2039.99|2019.99|2041.35|2021.35|2039.65|2019.65|28
1640957220000|2021-12-31 13:27:00|2039.95|2019.95|2040.43|2020.43|2040.51|2020.51|2039.95|2019.95|21
1640957230000|2021-12-31 13:27:10|2040.4|2020.4|2040.35|2020.35|2040.42|2020.42|2040.26|2020.26|22
1640957240000|2021-12-31 13:27:20|2040.56|2020.56|2040.48|2020.48|2040.56|2020.56|2040.34|2020.34|16
1640957250000|2021-12-31 13:27:30|2040.46|2020.46|2040.46|2020.46|2040.49|2020.49|2040.42|2020.42|12
1640957260000|2021-12-31 13:27:40|2040.48|2020.48|2041.23|2021.23|2041.58|2021.58|2040.46|2020.46|14
1640957270000|2021-12-31 13:27:50|2041.2|2021.2|2040.86|2020.86|2041.2|2021.2|2040.6|2020.6|28
1640957280000|2021-12-31 13:28:00|2040.79|2020.79|2040.81|2020.81|2040.97|2020.97|2040.72|2020.72|29
1640957290000|2021-12-31 13:28:10|2040.88|2020.88|2040.88|2020.88|2040.96|2020.96|2040.75|2020.75|30
1640957300000|2021-12-31 13:28:20|2040.92|2020.92|2041.61|2021.61|2041.62|2021.62|2040.92|2020.92|19
1640957310000|2021-12-31 13:28:30|2041.6|2021.6|2041.52|2021.52|2041.61|2021.61|2041.48|2021.48|22
1640957320000|2021-12-31 13:28:40|2041.49|2021.49|2041.57|2021.57|2041.72|2021.72|2041.46|2021.46|16
1640957330000|2021-12-31 13:28:50|2041.55|2021.55|2041.55|2021.55|2041.8|2021.8|2041.55|2021.55|23
1640957340000|2021-12-31 13:29:00|2041.59|2021.59|2042.28|2022.28|2042.55|2022.55|2041.59|2021.59|31
1640957350000|2021-12-31 13:29:10|2042.22|2022.22|2042.41|2022.41|2042.42|2022.42|2042.22|2022.22|22
1640957360000|2021-12-31 13:29:20|2042.49|2022.49|2043.32|2023.32|2043.36|2023.36|2042.49|2022.49|25
1640957370000|2021-12-31 13:29:30|2043.35|2023.35|2043.3|2023.3|2043.43|2023.43|2043.05|2023.05|30
1640957380000|2021-12-31 13:29:40|2043.48|2023.48|2043.34|2023.34|2043.48|2023.48|2043.33|2023.33|29
1640957390000|2021-12-31 13:29:50|2043.36|2023.36|2043.32|2023.32|2043.43|2023.43|2043.3|2023.3|29
1640957400000|2021-12-31 13:30:00|2043.31|2023.31|2043.41|2023.41|2043.44|2023.44|2043.31|2023.31|24
1640957410000|2021-12-31 13:30:10|2043.43|2023.43|2043.58|2023.58|2043.6|2023.6|2043.39|2023.39|18
1640957420000|2021-12-31 13:30:20|2043.59|2023.59|2043.49|2023.49|2043.69|2023.69|2043.47|2023.47|31
1640957430000|2021-12-31 13:30:30|2043.41|2023.41|2043.39|2023.39|2043.6|2023.6|2043.27|2023.27|31
1640957440000|2021-12-31 13:30:40|2043.41|2023.41|2043.42|2023.42|2043.47|2023.47|2043.37|2023.37|22
1640957450000|2021-12-31 13:30:50|2043.43|2023.43|2042.73|2022.73|2043.44|2023.44|2042.67|2022.67|30
1640957460000|2021-12-31 13:31:00|2042.77|2022.77|2043.49|2023.49|2043.54|2023.54|2042.77|2022.77|17
1640957470000|2021-12-31 13:31:10|2043.52|2023.52|2042.54|2022.54|2043.52|2023.52|2042.49|2022.49|27
1640957480000|2021-12-31 13:31:20|2042.57|2022.57|2042.19|2022.19|2042.59|2022.59|2042.19|2022.19|21
1640957490000|2021-12-31 13:31:30|2042.17|2022.17|2042.07|2022.07|2042.3|2022.3|2041.98|2021.98|26
1640957500000|2021-12-31 13:31:40|2042.09|2022.09|2042.3|2022.3|2042.42|2022.42|2042.01|2022.01|34
1640957510000|2021-12-31 13:31:50|2042.28|2022.28|2042.31|2022.31|2042.31|2022.31|2042.26|2022.26|7
1640957520000|2021-12-31 13:32:00|2042.3|2022.3|2041.63|2021.63|2042.31|2022.31|2041.5|2021.5|24
1640957530000|2021-12-31 13:32:10|2041.69|2021.69|2041.61|2021.61|2041.74|2021.74|2041.52|2021.52|22
1640957540000|2021-12-31 13:32:20|2041.63|2021.63|2041.49|2021.49|2041.67|2021.67|2041.49|2021.49|14
1640957550000|2021-12-31 13:32:30|2041.47|2021.47|2041.53|2021.53|2041.56|2021.56|2041.46|2021.46|16
1640957560000|2021-12-31 13:32:40|2041.52|2021.52|2041.53|2021.53|2041.53|2021.53|2041.5|2021.5|7
1640957570000|2021-12-31 13:32:50|2041.55|2021.55|2041.48|2021.48|2041.57|2021.57|2041.46|2021.46|16
1640957580000|2021-12-31 13:33:00|2041.46|2021.46|2041.39|2021.39|2041.49|2021.49|2041.3|2021.3|10
1640957590000|2021-12-31 13:33:10|2041.4|2021.4|2041.56|2021.56|2041.56|2021.56|2041.28|2021.28|17
1640957600000|2021-12-31 13:33:20|2041.5|2021.5|2041.36|2021.36|2041.51|2021.51|2041.26|2021.26|17
1640957610000|2021-12-31 13:33:30|2041.3|2021.3|2041.54|2021.54|2041.56|2021.56|2041.27|2021.27|8
1640957620000|2021-12-31 13:33:40|2041.57|2021.57|2041.63|2021.63|2041.63|2021.63|2041.4|2021.4|17
1640957630000|2021-12-31 13:33:50|2041.56|2021.56|2041.43|2021.43|2041.6|2021.6|2041.39|2021.39|16
1640957640000|2021-12-31 13:34:00|2041.39|2021.39|2041.63|2021.63|2041.67|2021.67|2041.39|2021.39|22
1640957650000|2021-12-31 13:34:10|2041.64|2021.64|2041.6|2021.6|2041.64|2021.64|2041.49|2021.49|11
1640957660000|2021-12-31 13:34:20|2041.57|2021.57|2042.54|2022.54|2042.55|2022.55|2041.55|2021.55|22
1640957670000|2021-12-31 13:34:30|2042.55|2022.55|2042.49|2022.49|2042.55|2022.55|2042.47|2022.47|19
1640957680000|2021-12-31 13:34:40|2042.48|2022.48|2042.31|2022.31|2042.63|2022.63|2042.23|2022.23|22
1640957690000|2021-12-31 13:34:50|2042.35|2022.35|2040.92|2020.92|2042.35|2022.35|2040.78|2020.78|29
1640957700000|2021-12-31 13:35:00|2041|2021|2041.38|2021.38|2041.45|2021.45|2040.95|2020.95|23
1640957710000|2021-12-31 13:35:10|2041.42|2021.42|2041.38|2021.38|2041.42|2021.42|2041.27|2021.27|17
1640957720000|2021-12-31 13:35:20|2041.37|2021.37|2041.3|2021.3|2041.37|2021.37|2040.79|2020.79|34
1640957730000|2021-12-31 13:35:30|2041.17|2021.17|2040.7|2020.7|2041.18|2021.18|2040.57|2020.57|20
1640957740000|2021-12-31 13:35:40|2040.72|2020.72|2040.64|2020.64|2040.85|2020.85|2040.62|2020.62|25
1640957750000|2021-12-31 13:35:50|2040.63|2020.63|2040.63|2020.63|2040.67|2020.67|2040.48|2020.48|14
1640957760000|2021-12-31 13:36:00|2040.6|2020.6|2041.72|2021.72|2041.84|2021.84|2040.57|2020.57|31
1640957770000|2021-12-31 13:36:10|2041.8|2021.8|2041.65|2021.65|2041.9|2021.9|2041.65|2021.65|9
1640957780000|2021-12-31 13:36:20|2041.79|2021.79|2041.6|2021.6|2041.82|2021.82|2041.6|2021.6|16
1640957790000|2021-12-31 13:36:30|2041.58|2021.58|2041.64|2021.64|2041.71|2021.71|2041.56|2021.56|29
1640957800000|2021-12-31 13:36:40|2041.68|2021.68|2041.51|2021.51|2041.68|2021.68|2041.48|2021.48|20
1640957810000|2021-12-31 13:36:50|2041.55|2021.55|2041.58|2021.58|2041.58|2021.58|2041.48|2021.48|11
1640957820000|2021-12-31 13:37:00|2041.75|2021.75|2041.77|2021.77|2041.79|2021.79|2041.53|2021.53|12
1640957830000|2021-12-31 13:37:10|2041.7|2021.7|2042.1|2022.1|2042.1|2022.1|2041.56|2021.56|16
1640957840000|2021-12-31 13:37:20|2042.41|2022.41|2043.59|2023.59|2043.59|2023.59|2042.4|2022.4|28
1640957850000|2021-12-31 13:37:30|2043.55|2023.55|2044.55|2024.55|2044.56|2024.56|2043.54|2023.54|32
1640957860000|2021-12-31 13:37:40|2044.5|2024.5|2044.76|2024.76|2044.83|2024.83|2044.48|2024.48|16
1640957870000|2021-12-31 13:37:50|2044.77|2024.77|2045|2025|2045.05|2025.05|2044.72|2024.72|31
1640957880000|2021-12-31 13:38:00|2044.97|2024.97|2045.72|2025.72|2045.72|2025.72|2044.93|2024.93|20
1640957890000|2021-12-31 13:38:10|2045.63|2025.63|2045.54|2025.54|2045.64|2025.64|2045.46|2025.46|21
1640957900000|2021-12-31 13:38:20|2045.55|2025.55|2045.33|2025.33|2046.03|2026.03|2045.33|2025.33|21
1640957910000|2021-12-31 13:38:30|2045.34|2025.34|2046.18|2026.18|2046.22|2026.22|2045.34|2025.34|26
1640957920000|2021-12-31 13:38:40|2046.19|2026.19|2046.25|2026.25|2046.25|2026.25|2046.13|2026.13|17
1640957930000|2021-12-31 13:38:50|2046.21|2026.21|2046.13|2026.13|2046.22|2026.22|2046.03|2026.03|17
1640957940000|2021-12-31 13:39:00|2046.12|2026.12|2045.84|2025.84|2046.12|2026.12|2045.62|2025.62|30
1640957950000|2021-12-31 13:39:10|2045.89|2025.89|2045.86|2025.86|2045.9|2025.9|2045.84|2025.84|18
1640957960000|2021-12-31 13:39:20|2045.85|2025.85|2045.61|2025.61|2046.28|2026.28|2045.59|2025.59|25
1640957970000|2021-12-31 13:39:30|2045.59|2025.59|2045.04|2025.04|2045.61|2025.61|2044.72|2024.72|27
1640957980000|2021-12-31 13:39:40|2044.89|2024.89|2044.97|2024.97|2045.08|2025.08|2044.69|2024.69|22
1640957990000|2021-12-31 13:39:50|2044.98|2024.98|2044.78|2024.78|2044.98|2024.98|2044.76|2024.76|20
1640958000000|2021-12-31 13:40:00|2044.76|2024.76|2045.91|2025.91|2045.91|2025.91|2044.62|2024.62|26
1640958010000|2021-12-31 13:40:10|2045.93|2025.93|2045.84|2025.84|2046.02|2026.02|2045.56|2025.56|18
1640958020000|2021-12-31 13:40:20|2045.61|2025.61|2045.5|2025.5|2045.94|2025.94|2045.47|2025.47|21
1640958030000|2021-12-31 13:40:30|2045.47|2025.47|2045.53|2025.53|2045.56|2025.56|2045.45|2025.45|18
1640958040000|2021-12-31 13:40:40|2045.43|2025.43|2045.51|2025.51|2045.54|2025.54|2045.18|2025.18|14
1640958050000|2021-12-31 13:40:50|2045.46|2025.46|2044.78|2024.78|2045.48|2025.48|2044.75|2024.75|25
1640958060000|2021-12-31 13:41:00|2044.72|2024.72|2043.42|2023.42|2044.9|2024.9|2043.42|2023.42|20
1640958070000|2021-12-31 13:41:10|2043.31|2023.31|2042.07|2022.07|2043.35|2023.35|2041.9|2021.9|22
1640958080000|2021-12-31 13:41:20|2042.19|2022.19|2041.88|2021.88|2042.3|2022.3|2041.87|2021.87|25
1640958090000|2021-12-31 13:41:30|2041.85|2021.85|2041.84|2021.84|2041.97|2021.97|2041.83|2021.83|17
1640958100000|2021-12-31 13:41:40|2041.89|2021.89|2041.94|2021.94|2041.97|2021.97|2041.84|2021.84|11
1640958110000|2021-12-31 13:41:50|2041.95|2021.95|2041.87|2021.87|2041.97|2021.97|2041.86|2021.86|11
1640958120000|2021-12-31 13:42:00|2041.94|2021.94|2042.2|2022.2|2042.2|2022.2|2041.94|2021.94|10
1640958130000|2021-12-31 13:42:10|2042.21|2022.21|2042.18|2022.18|2042.21|2022.21|2042.14|2022.14|22
1640958140000|2021-12-31 13:42:20|2042.19|2022.19|2042.19|2022.19|2042.25|2022.25|2042.03|2022.03|17
1640958150000|2021-12-31 13:42:30|2042.18|2022.18|2042.35|2022.35|2042.45|2022.45|2042.1|2022.1|17
1640958160000|2021-12-31 13:42:40|2042.27|2022.27|2042.86|2022.86|2042.86|2022.86|2042.27|2022.27|25
1640958170000|2021-12-31 13:42:50|2042.78|2022.78|2042.58|2022.58|2042.83|2022.83|2042.48|2022.48|22
1640958180000|2021-12-31 13:43:00|2042.59|2022.59|2042.57|2022.57|2042.7|2022.7|2042.52|2022.52|13
1640958190000|2021-12-31 13:43:10|2042.6|2022.6|2044.74|2024.74|2044.74|2024.74|2042.6|2022.6|22
1640958200000|2021-12-31 13:43:20|2044.9|2024.9|2044.54|2024.54|2045.12|2025.12|2044.51|2024.51|26
1640958210000|2021-12-31 13:43:30|2044.53|2024.53|2045.21|2025.21|2045.21|2025.21|2044.53|2024.53|14
1640958220000|2021-12-31 13:43:40|2044.97|2024.97|2045.28|2025.28|2045.28|2025.28|2044.97|2024.97|15
1640958230000|2021-12-31 13:43:50|2044.65|2024.65|2044.44|2024.44|2045.28|2025.28|2044.31|2024.31|22
1640958240000|2021-12-31 13:44:00|2044.49|2024.49|2044.54|2024.54|2044.57|2024.57|2044.04|2024.04|25
1640958250000|2021-12-31 13:44:10|2044.56|2024.56|2045.29|2025.29|2045.35|2025.35|2044.52|2024.52|26
1640958260000|2021-12-31 13:44:20|2045.25|2025.25|2045.38|2025.38|2045.41|2025.41|2045.25|2025.25|13
1640958270000|2021-12-31 13:44:30|2045.4|2025.4|2045.44|2025.44|2045.44|2025.44|2045.19|2025.19|20
1640958280000|2021-12-31 13:44:40|2045.4|2025.4|2045.41|2025.41|2045.44|2025.44|2045.32|2025.32|22
1640958290000|2021-12-31 13:44:50|2045.36|2025.36|2045.85|2025.85|2045.97|2025.97|2045.36|2025.36|23
1640958300000|2021-12-31 13:45:00|2045.86|2025.86|2046.68|2026.68|2046.68|2026.68|2045.86|2025.86|26
1640958310000|2021-12-31 13:45:10|2046.69|2026.69|2046.57|2026.57|2046.83|2026.83|2046.57|2026.57|11
1640958320000|2021-12-31 13:45:20|2046.53|2026.53|2046.46|2026.46|2046.53|2026.53|2045.96|2025.96|21
1640958330000|2021-12-31 13:45:30|2046.48|2026.48|2046.48|2026.48|2046.62|2026.62|2046.46|2026.46|24
1640958340000|2021-12-31 13:45:40|2046.45|2026.45|2045.71|2025.71|2046.46|2026.46|2045.7|2025.7|24
1640958350000|2021-12-31 13:45:50|2045.68|2025.68|2045.78|2025.78|2046.22|2026.22|2045.58|2025.58|23
1640958360000|2021-12-31 13:46:00|2045.79|2025.79|2045.98|2025.98|2046.09|2026.09|2045.74|2025.74|17
1640958370000|2021-12-31 13:46:10|2046.09|2026.09|2045.81|2025.81|2046.09|2026.09|2045.75|2025.75|10
1640958380000|2021-12-31 13:46:20|2045.71|2025.71|2045.7|2025.7|2045.72|2025.72|2045.65|2025.65|14
1640958390000|2021-12-31 13:46:30|2045.72|2025.72|2045.61|2025.61|2045.72|2025.72|2045.58|2025.58|16
1640958400000|2021-12-31 13:46:40|2045.59|2025.59|2045.53|2025.53|2045.61|2025.61|2045.53|2025.53|13
1640958410000|2021-12-31 13:46:50|2045.54|2025.54|2045.63|2025.63|2045.7|2025.7|2045.52|2025.52|24
1640958420000|2021-12-31 13:47:00|2045.64|2025.64|2045.53|2025.53|2045.64|2025.64|2045.5|2025.5|17
1640958430000|2021-12-31 13:47:10|2045.55|2025.55|2044.54|2024.54|2045.55|2025.55|2044.46|2024.46|25
1640958440000|2021-12-31 13:47:20|2044.55|2024.55|2044.27|2024.27|2044.55|2024.55|2044.2|2024.2|13
1640958450000|2021-12-31 13:47:30|2044.34|2024.34|2044.6|2024.6|2044.63|2024.63|2044.34|2024.34|22
1640958460000|2021-12-31 13:47:40|2044.56|2024.56|2044.55|2024.55|2044.61|2024.61|2044.55|2024.55|10
1640958470000|2021-12-31 13:47:50|2044.56|2024.56|2044.56|2024.56|2044.57|2024.57|2044.46|2024.46|18
1640958480000|2021-12-31 13:48:00|2044.55|2024.55|2046.43|2026.43|2046.43|2026.43|2044.31|2024.31|23
1640958490000|2021-12-31 13:48:10|2046.46|2026.46|2046.65|2026.65|2046.78|2026.78|2046.2|2026.2|22
1640958500000|2021-12-31 13:48:20|2046.69|2026.69|2046.6|2026.6|2046.69|2026.69|2046.53|2026.53|28
1640958510000|2021-12-31 13:48:30|2046.52|2026.52|2045.78|2025.78|2046.53|2026.53|2045.78|2025.78|25
1640958520000|2021-12-31 13:48:40|2045.76|2025.76|2045.54|2025.54|2045.78|2025.78|2045.54|2025.54|18
1640958530000|2021-12-31 13:48:50|2045.56|2025.56|2045.6|2025.6|2045.61|2025.61|2045.54|2025.54|14
1640958540000|2021-12-31 13:49:00|2045.61|2025.61|2045.61|2025.61|2045.66|2025.66|2045.54|2025.54|25
1640958550000|2021-12-31 13:49:10|2045.59|2025.59|2045.19|2025.19|2045.59|2025.59|2045.19|2025.19|22
1640958560000|2021-12-31 13:49:20|2045.13|2025.13|2043.59|2023.59|2045.13|2025.13|2043.46|2023.46|27
1640958570000|2021-12-31 13:49:30|2043.54|2023.54|2043.27|2023.27|2043.54|2023.54|2043.11|2023.11|14
1640958580000|2021-12-31 13:49:40|2043.31|2023.31|2043.35|2023.35|2043.41|2023.41|2043.14|2023.14|20
1640958590000|2021-12-31 13:49:50|2043.38|2023.38|2043.23|2023.23|2043.41|2023.41|2043.23|2023.23|27
1640958600000|2021-12-31 13:50:00|2043.21|2023.21|2043.16|2023.16|2043.27|2023.27|2042.87|2022.87|15
1640958610000|2021-12-31 13:50:10|2043.27|2023.27|2043.51|2023.51|2043.52|2023.52|2043.21|2023.21|10
1640958620000|2021-12-31 13:50:20|2043.43|2023.43|2043.35|2023.35|2043.46|2023.46|2043.27|2023.27|18
1640958630000|2021-12-31 13:50:30|2043.38|2023.38|2043.38|2023.38|2043.39|2023.39|2043.22|2023.22|11
1640958640000|2021-12-31 13:50:40|2043.13|2023.13|2043.55|2023.55|2043.58|2023.58|2042.75|2022.75|27
1640958650000|2021-12-31 13:50:50|2043.56|2023.56|2044.3|2024.3|2044.34|2024.34|2043.54|2023.54|29
1640958660000|2021-12-31 13:51:00|2044.28|2024.28|2044.4|2024.4|2044.51|2024.51|2044.24|2024.24|29
1640958670000|2021-12-31 13:51:10|2044.44|2024.44|2044.29|2024.29|2044.47|2024.47|2044.26|2024.26|17
1640958680000|2021-12-31 13:51:20|2044.33|2024.33|2043.38|2023.38|2044.42|2024.42|2043.38|2023.38|18
1640958690000|2021-12-31 13:51:30|2043.16|2023.16|2041.96|2021.96|2043.16|2023.16|2041.91|2021.91|26
1640958700000|2021-12-31 13:51:40|2041.9|2021.9|2042.74|2022.74|2042.82|2022.82|2041.9|2021.9|27
1640958710000|2021-12-31 13:51:50|2042.78|2022.78|2043.28|2023.28|2043.36|2023.36|2042.75|2022.75|22
1640958720000|2021-12-31 13:52:00|2043.21|2023.21|2042.68|2022.68|2043.53|2023.53|2042.68|2022.68|28
1640958730000|2021-12-31 13:52:10|2042.51|2022.51|2043.46|2023.46|2043.47|2023.47|2042.46|2022.46|23
1640958740000|2021-12-31 13:52:20|2043.44|2023.44|2043.45|2023.45|2043.63|2023.63|2043.39|2023.39|17
1640958750000|2021-12-31 13:52:30|2043.46|2023.46|2043.48|2023.48|2043.49|2023.49|2043.34|2023.34|29
1640958760000|2021-12-31 13:52:40|2043.49|2023.49|2043.47|2023.47|2043.5|2023.5|2043.47|2023.47|9
1640958770000|2021-12-31 13:52:50|2043.49|2023.49|2043.47|2023.47|2043.5|2023.5|2043.46|2023.46|8
1640958780000|2021-12-31 13:53:00|2043.48|2023.48|2043.55|2023.55|2043.55|2023.55|2043.46|2023.46|12
1640958790000|2021-12-31 13:53:10|2043.92|2023.92|2043.85|2023.85|2043.93|2023.93|2043.53|2023.53|10
1640958800000|2021-12-31 13:53:20|2043.83|2023.83|2043.89|2023.89|2043.94|2023.94|2043.56|2023.56|13
1640958810000|2021-12-31 13:53:30|2043.84|2023.84|2044.01|2024.01|2044.01|2024.01|2043.68|2023.68|8
1640958820000|2021-12-31 13:53:40|2043.96|2023.96|2043.97|2023.97|2044.03|2024.03|2043.92|2023.92|5
1640958830000|2021-12-31 13:53:50|2044.03|2024.03|2043.92|2023.92|2044.03|2024.03|2043.92|2023.92|11
1640958840000|2021-12-31 13:54:00|2043.93|2023.93|2043.68|2023.68|2043.93|2023.93|2043.65|2023.65|18
1640958850000|2021-12-31 13:54:10|2043.76|2023.76|2043.72|2023.72|2043.77|2023.77|2043.69|2023.69|21
1640958860000|2021-12-31 13:54:20|2043.68|2023.68|2042.55|2022.55|2043.71|2023.71|2042.55|2022.55|23
1640958870000|2021-12-31 13:54:30|2042.31|2022.31|2041.8|2021.8|2042.31|2022.31|2041.59|2021.59|24
1640958880000|2021-12-31 13:54:40|2041.85|2021.85|2041.57|2021.57|2042.01|2022.01|2041.54|2021.54|15
1640958890000|2021-12-31 13:54:50|2041.59|2021.59|2042.1|2022.1|2042.12|2022.12|2041.55|2021.55|30
1640958900000|2021-12-31 13:55:00|2042.11|2022.11|2041.59|2021.59|2042.12|2022.12|2041.55|2021.55|11
1640958910000|2021-12-31 13:55:10|2041.56|2021.56|2041.59|2021.59|2041.6|2021.6|2041.55|2021.55|8
1640958920000|2021-12-31 13:55:20|2041.6|2021.6|2041.6|2021.6|2041.61|2021.61|2041.56|2021.56|11
1640958930000|2021-12-31 13:55:30|2041.58|2021.58|2041.3|2021.3|2041.58|2021.58|2041.27|2021.27|21
1640958940000|2021-12-31 13:55:40|2041.26|2021.26|2041.06|2021.06|2041.26|2021.26|2040.94|2020.94|23
1640958950000|2021-12-31 13:55:50|2041.08|2021.08|2041.48|2021.48|2041.51|2021.51|2041|2021|26
1640958960000|2021-12-31 13:56:00|2041.47|2021.47|2041.64|2021.64|2041.66|2021.66|2041.42|2021.42|22
1640958970000|2021-12-31 13:56:10|2041.53|2021.53|2041.54|2021.54|2041.56|2021.56|2041.52|2021.52|19
1640958980000|2021-12-31 13:56:20|2041.55|2021.55|2041.47|2021.47|2041.55|2021.55|2041.47|2021.47|7
1640958990000|2021-12-31 13:56:30|2041.5|2021.5|2040.99|2020.99|2041.51|2021.51|2040.99|2020.99|21
1640959000000|2021-12-31 13:56:40|2041.01|2021.01|2041.38|2021.38|2041.43|2021.43|2040.72|2020.72|25
1640959010000|2021-12-31 13:56:50|2041.36|2021.36|2041.43|2021.43|2041.49|2021.49|2041.36|2021.36|18
1640959020000|2021-12-31 13:57:00|2041.41|2021.41|2041.29|2021.29|2041.5|2021.5|2041.29|2021.29|23
1640959030000|2021-12-31 13:57:10|2041.33|2021.33|2041.55|2021.55|2041.55|2021.55|2041.28|2021.28|22
1640959040000|2021-12-31 13:57:20|2041.54|2021.54|2041.27|2021.27|2041.57|2021.57|2041.27|2021.27|27
1640959050000|2021-12-31 13:57:30|2041.33|2021.33|2041.23|2021.23|2041.37|2021.37|2041.01|2021.01|26
1640959060000|2021-12-31 13:57:40|2041.24|2021.24|2041.29|2021.29|2041.3|2021.3|2041.15|2021.15|19
1640959070000|2021-12-31 13:57:50|2041.26|2021.26|2041.25|2021.25|2041.27|2021.27|2040.96|2020.96|24
1640959080000|2021-12-31 13:58:00|2041.36|2021.36|2041.37|2021.37|2041.47|2021.47|2041.34|2021.34|20
1640959090000|2021-12-31 13:58:10|2041.46|2021.46|2041.45|2021.45|2041.52|2021.52|2041.43|2021.43|9
1640959100000|2021-12-31 13:58:20|2041.48|2021.48|2042.09|2022.09|2042.1|2022.1|2041.42|2021.42|25
1640959110000|2021-12-31 13:58:30|2042|2022|2041.93|2021.93|2042.09|2022.09|2041.89|2021.89|22
1640959120000|2021-12-31 13:58:40|2041.98|2021.98|2042.07|2022.07|2042.07|2022.07|2041.94|2021.94|17
1640959130000|2021-12-31 13:58:50|2042.05|2022.05|2042.27|2022.27|2042.41|2022.41|2041.93|2021.93|19
1640959140000|2021-12-31 13:59:00|2042.32|2022.32|2042.26|2022.26|2042.5|2022.5|2042.26|2022.26|18
1640959150000|2021-12-31 13:59:10|2042.34|2022.34|2042.92|2022.92|2042.98|2022.98|2042.24|2022.24|26
1640959160000|2021-12-31 13:59:20|2042.95|2022.95|2042.8|2022.8|2042.95|2022.95|2042.49|2022.49|19
1640959170000|2021-12-31 13:59:30|2042.75|2022.75|2042.88|2022.88|2042.89|2022.89|2042.53|2022.53|24
1640959180000|2021-12-31 13:59:40|2042.85|2022.85|2044.14|2024.14|2044.14|2024.14|2042.84|2022.84|27
1640959190000|2021-12-31 13:59:50|2044.1|2024.1|2044.1|2024.1|2044.13|2024.13|2044.06|2024.06|18
1640959200000|2021-12-31 14:00:00|2044.26|2024.26|2043.13|2023.13|2044.26|2024.26|2043.13|2023.13|23
1640959210000|2021-12-31 14:00:10|2043.11|2023.11|2043.2|2023.2|2043.22|2023.22|2042.75|2022.75|22
1640959220000|2021-12-31 14:00:20|2043.17|2023.17|2042.99|2022.99|2043.17|2023.17|2042.94|2022.94|11
1640959230000|2021-12-31 14:00:30|2043|2023|2043.25|2023.25|2043.29|2023.29|2042.98|2022.98|12
1640959240000|2021-12-31 14:00:40|2043.28|2023.28|2043.21|2023.21|2043.32|2023.32|2043.18|2023.18|16
1640959250000|2021-12-31 14:00:50|2043.24|2023.24|2043.24|2023.24|2043.29|2023.29|2043.22|2023.22|6
1640959260000|2021-12-31 14:01:00|2043.28|2023.28|2043.78|2023.78|2043.8|2023.8|2043.2|2023.2|26
1640959270000|2021-12-31 14:01:10|2043.8|2023.8|2044.34|2024.34|2044.34|2024.34|2043.76|2023.76|26
1640959280000|2021-12-31 14:01:20|2044.33|2024.33|2044.29|2024.29|2044.39|2024.39|2044.04|2024.04|19
1640959290000|2021-12-31 14:01:30|2044.27|2024.27|2044.06|2024.06|2044.29|2024.29|2044.06|2024.06|20
1640959300000|2021-12-31 14:01:40|2044.25|2024.25|2044.32|2024.32|2044.41|2024.41|2044.09|2024.09|22
1640959310000|2021-12-31 14:01:50|2044.33|2024.33|2044.1|2024.1|2044.44|2024.44|2044.1|2024.1|22
1640959320000|2021-12-31 14:02:00|2044.11|2024.11|2043.94|2023.94|2044.12|2024.12|2043.89|2023.89|11
1640959330000|2021-12-31 14:02:10|2043.97|2023.97|2044.3|2024.3|2044.34|2024.34|2043.97|2023.97|21
1640959340000|2021-12-31 14:02:20|2044.29|2024.29|2044.35|2024.35|2044.36|2024.36|2044.21|2024.21|27
1640959350000|2021-12-31 14:02:30|2044.32|2024.32|2044.47|2024.47|2044.5|2024.5|2044.32|2024.32|20
1640959360000|2021-12-31 14:02:40|2044.43|2024.43|2044.34|2024.34|2044.45|2024.45|2044.31|2024.31|13
1640959370000|2021-12-31 14:02:50|2044.37|2024.37|2044.4|2024.4|2044.41|2024.41|2044.37|2024.37|9
1640959380000|2021-12-31 14:03:00|2044.41|2024.41|2044.46|2024.46|2044.47|2024.47|2044.35|2024.35|17
1640959390000|2021-12-31 14:03:10|2044.34|2024.34|2043.66|2023.66|2044.35|2024.35|2043.09|2023.09|30
1640959400000|2021-12-31 14:03:20|2043.72|2023.72|2045.01|2025.01|2045.04|2025.04|2043.69|2023.69|27
1640959410000|2021-12-31 14:03:30|2045.04|2025.04|2044.99|2024.99|2045.09|2025.09|2044.6|2024.6|31
1640959420000|2021-12-31 14:03:40|2045|2025|2045.06|2025.06|2045.13|2025.13|2044.98|2024.98|16
1640959430000|2021-12-31 14:03:50|2045.04|2025.04|2045.98|2025.98|2045.98|2025.98|2045.04|2025.04|22
1640959440000|2021-12-31 14:04:00|2046.08|2026.08|2046.45|2026.45|2046.52|2026.52|2046.08|2026.08|20
1640959450000|2021-12-31 14:04:10|2046.47|2026.47|2046.22|2026.22|2046.5|2026.5|2046.22|2026.22|26
1640959460000|2021-12-31 14:04:20|2046.23|2026.23|2046.32|2026.32|2046.52|2026.52|2046.15|2026.15|28
1640959470000|2021-12-31 14:04:30|2046.24|2026.24|2046.45|2026.45|2046.48|2026.48|2046.15|2026.15|30
1640959480000|2021-12-31 14:04:40|2046.48|2026.48|2046.42|2026.42|2046.49|2026.49|2046.32|2026.32|24
1640959490000|2021-12-31 14:04:50|2046.4|2026.4|2046.36|2026.36|2046.45|2026.45|2046.35|2026.35|15
1640959500000|2021-12-31 14:05:00|2046.38|2026.38|2046.31|2026.31|2046.46|2026.46|2046.31|2026.31|16
1640959510000|2021-12-31 14:05:10|2046.35|2026.35|2046.47|2026.47|2046.52|2026.52|2046.35|2026.35|17
1640959520000|2021-12-31 14:05:20|2046.43|2026.43|2046.19|2026.19|2046.48|2026.48|2046.11|2026.11|21
1640959530000|2021-12-31 14:05:30|2046.43|2026.43|2047.2|2027.2|2047.22|2027.22|2046.41|2026.41|28
1640959540000|2021-12-31 14:05:40|2047.15|2027.15|2047.11|2027.11|2047.19|2027.19|2047.08|2027.08|24
1640959550000|2021-12-31 14:05:50|2047.09|2027.09|2047.07|2027.07|2047.18|2027.18|2047.07|2027.07|19
1640959560000|2021-12-31 14:06:00|2047.14|2027.14|2047.24|2027.24|2047.35|2027.35|2047.12|2027.12|18
1640959570000|2021-12-31 14:06:10|2047.31|2027.31|2047.29|2027.29|2047.32|2027.32|2047.27|2027.27|17
1640959580000|2021-12-31 14:06:20|2047.27|2027.27|2047.28|2027.28|2047.43|2027.43|2047.26|2027.26|24
1640959590000|2021-12-31 14:06:30|2047.39|2027.39|2047.18|2027.18|2047.41|2027.41|2047.16|2027.16|16
1640959600000|2021-12-31 14:06:40|2047.16|2027.16|2046.5|2026.5|2047.18|2027.18|2046.5|2026.5|11
1640959610000|2021-12-31 14:06:50|2046.53|2026.53|2045.41|2025.41|2046.53|2026.53|2045.36|2025.36|19
1640959620000|2021-12-31 14:07:00|2045.37|2025.37|2044.65|2024.65|2045.44|2025.44|2044.6|2024.6|25
1640959630000|2021-12-31 14:07:10|2044.62|2024.62|2044.51|2024.51|2044.68|2024.68|2044.47|2024.47|19
1640959640000|2021-12-31 14:07:20|2044.37|2024.37|2043.85|2023.85|2044.52|2024.52|2043.85|2023.85|8
1640959650000|2021-12-31 14:07:30|2043.79|2023.79|2043.82|2023.82|2043.83|2023.83|2043.79|2023.79|3
1640959670000|2021-12-31 14:07:50|2043.73|2023.73|2043.5|2023.5|2043.73|2023.73|2043.5|2023.5|3
1640959680000|2021-12-31 14:08:00|2043.48|2023.48|2043.48|2023.48|2043.48|2023.48|2043.48|2023.48|1
1640959690000|2021-12-31 14:08:10|2043.57|2023.57|2044.07|2024.07|2044.18|2024.18|2043.55|2023.55|10
1640959700000|2021-12-31 14:08:20|2044|2024|2044.11|2024.11|2044.11|2024.11|2043.94|2023.94|6
1640959710000|2021-12-31 14:08:30|2044.17|2024.17|2044.17|2024.17|2044.17|2024.17|2044.17|2024.17|1
1640959720000|2021-12-31 14:08:40|2044.11|2024.11|2043.62|2023.62|2044.11|2024.11|2043.6|2023.6|5
1640959740000|2021-12-31 14:09:00|2043.65|2023.65|2042.85|2022.85|2043.65|2023.65|2042.68|2022.68|15
1640959750000|2021-12-31 14:09:10|2042.82|2022.82|2042.55|2022.55|2042.82|2022.82|2042.53|2022.53|23
1640959760000|2021-12-31 14:09:20|2042.54|2022.54|2042.69|2022.69|2042.82|2022.82|2042.48|2022.48|26
1640959770000|2021-12-31 14:09:30|2042.68|2022.68|2042.02|2022.02|2042.7|2022.7|2041.84|2021.84|24
1640959780000|2021-12-31 14:09:40|2041.99|2021.99|2041.54|2021.54|2042.04|2022.04|2041.54|2021.54|22
1640959790000|2021-12-31 14:09:50|2041.32|2021.32|2041.47|2021.47|2041.52|2021.52|2041.32|2021.32|22
1640959800000|2021-12-31 14:10:00|2041.45|2021.45|2041.56|2021.56|2041.68|2021.68|2041.44|2021.44|19
1640959810000|2021-12-31 14:10:10|2041.57|2021.57|2041.46|2021.46|2041.59|2021.59|2041.46|2021.46|13
1640959820000|2021-12-31 14:10:20|2041.48|2021.48|2041.5|2021.5|2041.56|2021.56|2041.48|2021.48|20
1640959830000|2021-12-31 14:10:30|2041.51|2021.51|2041.5|2021.5|2041.52|2021.52|2041.43|2021.43|23
1640959840000|2021-12-31 14:10:40|2041.51|2021.51|2041.44|2021.44|2041.51|2021.51|2041.43|2021.43|19
1640959850000|2021-12-31 14:10:50|2041.45|2021.45|2041.44|2021.44|2041.47|2021.47|2041.41|2021.41|15
1640959860000|2021-12-31 14:11:00|2041.41|2021.41|2041.32|2021.32|2041.45|2021.45|2041.32|2021.32|10
1640959870000|2021-12-31 14:11:10|2041.35|2021.35|2039.39|2019.39|2041.38|2021.38|2039.24|2019.24|19
1640959880000|2021-12-31 14:11:20|2039.38|2019.38|2039.52|2019.52|2039.56|2019.56|2039.38|2019.38|23
1640959890000|2021-12-31 14:11:30|2039.54|2019.54|2039.69|2019.69|2039.75|2019.75|2039.51|2019.51|27
1640959900000|2021-12-31 14:11:40|2039.75|2019.75|2040.43|2020.43|2040.46|2020.46|2039.71|2019.71|31
1640959910000|2021-12-31 14:11:50|2040.44|2020.44|2040.36|2020.36|2040.48|2020.48|2040.35|2020.35|27
1640959920000|2021-12-31 14:12:00|2040.37|2020.37|2040.45|2020.45|2040.45|2020.45|2040.29|2020.29|16
1640959930000|2021-12-31 14:12:10|2040.29|2020.29|2042|2022|2042.12|2022.12|2040.29|2020.29|27
1640959940000|2021-12-31 14:12:20|2042.01|2022.01|2042.03|2022.03|2042.16|2022.16|2041.95|2021.95|20
1640959950000|2021-12-31 14:12:30|2042.02|2022.02|2042.26|2022.26|2042.31|2022.31|2042.02|2022.02|7
1640959960000|2021-12-31 14:12:40|2042.25|2022.25|2042.44|2022.44|2042.44|2022.44|2042.18|2022.18|17
1640959970000|2021-12-31 14:12:50|2042.49|2022.49|2042.37|2022.37|2042.55|2022.55|2042.37|2022.37|8
1640959980000|2021-12-31 14:13:00|2042.41|2022.41|2042.37|2022.37|2042.41|2022.41|2042.29|2022.29|17
1640959990000|2021-12-31 14:13:10|2042.33|2022.33|2042.4|2022.4|2042.45|2022.45|2042.24|2022.24|16
1640960000000|2021-12-31 14:13:20|2042.19|2022.19|2042.25|2022.25|2042.4|2022.4|2042.13|2022.13|22
1640960010000|2021-12-31 14:13:30|2042.24|2022.24|2042.38|2022.38|2042.38|2022.38|2042.24|2022.24|19
1640960020000|2021-12-31 14:13:40|2042.37|2022.37|2042.41|2022.41|2042.43|2022.43|2042.36|2022.36|8
1640960030000|2021-12-31 14:13:50|2042.39|2022.39|2042.23|2022.23|2042.42|2022.42|2042.2|2022.2|23
1640960040000|2021-12-31 14:14:00|2042.27|2022.27|2040.8|2020.8|2042.27|2022.27|2040.8|2020.8|21
1640960050000|2021-12-31 14:14:10|2040.76|2020.76|2040.66|2020.66|2040.76|2020.76|2040.63|2020.63|17
1640960060000|2021-12-31 14:14:20|2040.67|2020.67|2040.46|2020.46|2040.68|2020.68|2040|2020|9
1640960070000|2021-12-31 14:14:30|2040.44|2020.44|2041.33|2021.33|2041.34|2021.34|2040.44|2020.44|26
1640960080000|2021-12-31 14:14:40|2041.27|2021.27|2040.54|2020.54|2041.33|2021.33|2040.54|2020.54|11
1640960090000|2021-12-31 14:14:50|2040.58|2020.58|2040.48|2020.48|2040.68|2020.68|2040.48|2020.48|19
1640960100000|2021-12-31 14:15:00|2040.52|2020.52|2040.48|2020.48|2040.53|2020.53|2040.46|2020.46|22
1640960110000|2021-12-31 14:15:10|2040.44|2020.44|2040.44|2020.44|2040.56|2020.56|2040.44|2020.44|18
1640960120000|2021-12-31 14:15:20|2040.47|2020.47|2040.04|2020.04|2040.54|2020.54|2040.04|2020.04|16
1640960130000|2021-12-31 14:15:30|2040.05|2020.05|2039.59|2019.59|2040.45|2020.45|2039.57|2019.57|30
1640960140000|2021-12-31 14:15:40|2039.47|2019.47|2039.34|2019.34|2039.47|2019.47|2039.26|2019.26|26
1640960150000|2021-12-31 14:15:50|2039.33|2019.33|2039.14|2019.14|2039.36|2019.36|2039.12|2019.12|22
1640960160000|2021-12-31 14:16:00|2039.15|2019.15|2039.14|2019.14|2039.25|2019.25|2039.1|2019.1|21
1640960170000|2021-12-31 14:16:10|2039.18|2019.18|2036.7|2016.7|2039.18|2019.18|2036.67|2016.67|25
1640960180000|2021-12-31 14:16:20|2036.77|2016.77|2036.49|2016.49|2037.07|2017.07|2036.37|2016.37|22
1640960190000|2021-12-31 14:16:30|2036.51|2016.51|2036.44|2016.44|2036.61|2016.61|2036.43|2016.43|16
1640960200000|2021-12-31 14:16:40|2036.46|2016.46|2036.47|2016.47|2036.55|2016.55|2036.37|2016.37|24
1640960210000|2021-12-31 14:16:50|2036.48|2016.48|2037.47|2017.47|2037.47|2017.47|2036.45|2016.45|27
1640960220000|2021-12-31 14:17:00|2037.49|2017.49|2037.43|2017.43|2037.51|2017.51|2037.36|2017.36|16
1640960230000|2021-12-31 14:17:10|2037.46|2017.46|2037.21|2017.21|2037.49|2017.49|2037.21|2017.21|10
1640960240000|2021-12-31 14:17:20|2037.27|2017.27|2037.09|2017.09|2037.27|2017.27|2037.09|2017.09|4
1640960250000|2021-12-31 14:17:30|2036.7|2016.7|2036.67|2016.67|2036.7|2016.7|2036.47|2016.47|6
1640960260000|2021-12-31 14:17:40|2036.7|2016.7|2036.7|2016.7|2036.81|2016.81|2036.63|2016.63|7
1640960270000|2021-12-31 14:17:50|2036.63|2016.63|2036.64|2016.64|2036.64|2016.64|2036.62|2016.62|3
1640960280000|2021-12-31 14:18:00|2036.66|2016.66|2035.66|2015.66|2036.66|2016.66|2035.38|2015.38|15
1640960290000|2021-12-31 14:18:10|2035.65|2015.65|2034.8|2014.8|2035.7|2015.7|2034.63|2014.63|17
1640960300000|2021-12-31 14:18:20|2034.69|2014.69|2034.74|2014.74|2034.86|2014.86|2034.68|2014.68|22
1640960310000|2021-12-31 14:18:30|2034.73|2014.73|2034.69|2014.69|2034.83|2014.83|2034.57|2014.57|22
1640960320000|2021-12-31 14:18:40|2034.64|2014.64|2034.6|2014.6|2034.76|2014.76|2034.6|2014.6|10
1640960330000|2021-12-31 14:18:50|2034.63|2014.63|2034.48|2014.48|2034.63|2014.63|2034.48|2014.48|15
1640960340000|2021-12-31 14:19:00|2034.54|2014.54|2034.53|2014.53|2035.17|2015.17|2034.49|2014.49|22
1640960350000|2021-12-31 14:19:10|2034.52|2014.52|2034.46|2014.46|2034.52|2014.52|2034.41|2014.41|5
1640960360000|2021-12-31 14:19:20|2034.24|2014.24|2034.22|2014.22|2034.26|2014.26|2033.56|2013.56|15
1640960370000|2021-12-31 14:19:30|2034.36|2014.36|2034.38|2014.38|2034.39|2014.39|2034.22|2014.22|13
1640960380000|2021-12-31 14:19:40|2034.36|2014.36|2034.33|2014.33|2034.39|2014.39|2034.31|2014.31|6
1640960390000|2021-12-31 14:19:50|2034.34|2014.34|2034.37|2014.37|2034.4|2014.4|2034.28|2014.28|18
1640960400000|2021-12-31 14:20:00|2034.36|2014.36|2035.38|2015.38|2035.4|2015.4|2034.36|2014.36|28
1640960410000|2021-12-31 14:20:10|2035.37|2015.37|2035.66|2015.66|2035.67|2015.67|2035.36|2015.36|28
1640960420000|2021-12-31 14:20:20|2035.63|2015.63|2036.33|2016.33|2036.37|2016.37|2035.56|2015.56|25
1640960430000|2021-12-31 14:20:30|2036.45|2016.45|2036.4|2016.4|2036.45|2016.45|2036.3|2016.3|23
1640960440000|2021-12-31 14:20:40|2036.45|2016.45|2036.53|2016.53|2036.53|2016.53|2036.1|2016.1|19
1640960450000|2021-12-31 14:20:50|2036.42|2016.42|2036.5|2016.5|2036.52|2016.52|2036.42|2016.42|20
1640960460000|2021-12-31 14:21:00|2036.47|2016.47|2036.24|2016.24|2036.52|2016.52|2036.24|2016.24|23
1640960470000|2021-12-31 14:21:10|2036.28|2016.28|2035.61|2015.61|2036.4|2016.4|2035.56|2015.56|22
1640960480000|2021-12-31 14:21:20|2035.63|2015.63|2035.64|2015.64|2035.66|2015.66|2035.54|2015.54|18
1640960490000|2021-12-31 14:21:30|2035.56|2015.56|2035.53|2015.53|2035.66|2015.66|2035.47|2015.47|25
1640960500000|2021-12-31 14:21:40|2035.54|2015.54|2036.22|2016.22|2036.28|2016.28|2035.49|2015.49|23
1640960510000|2021-12-31 14:21:50|2036.26|2016.26|2037.37|2017.37|2037.37|2017.37|2036.25|2016.25|25
1640960520000|2021-12-31 14:22:00|2037.54|2017.54|2039.85|2019.85|2040|2020|2037.54|2017.54|29
1640960530000|2021-12-31 14:22:10|2039.78|2019.78|2039.5|2019.5|2039.96|2019.96|2039.38|2019.38|31
1640960540000|2021-12-31 14:22:20|2039.51|2019.51|2039.21|2019.21|2039.51|2019.51|2039.13|2019.13|18
1640960550000|2021-12-31 14:22:30|2039.25|2019.25|2038.56|2018.56|2039.25|2019.25|2038.56|2018.56|26
1640960560000|2021-12-31 14:22:40|2038.58|2018.58|2038.63|2018.63|2038.63|2018.63|2038.5|2018.5|16
1640960570000|2021-12-31 14:22:50|2038.61|2018.61|2039.18|2019.18|2039.23|2019.23|2038.61|2018.61|25
1640960580000|2021-12-31 14:23:00|2039.19|2019.19|2038.7|2018.7|2039.24|2019.24|2038.7|2018.7|21
1640960590000|2021-12-31 14:23:10|2038.63|2018.63|2038.54|2018.54|2038.81|2018.81|2038.45|2018.45|18
1640960600000|2021-12-31 14:23:20|2038.56|2018.56|2038.19|2018.19|2038.56|2018.56|2038.19|2018.19|10
1640960610000|2021-12-31 14:23:30|2038.17|2018.17|2038.23|2018.23|2038.46|2018.46|2038.11|2018.11|12
1640960620000|2021-12-31 14:23:40|2038.22|2018.22|2037.38|2017.38|2038.4|2018.4|2037.33|2017.33|12
1640960630000|2021-12-31 14:23:50|2037.39|2017.39|2037.16|2017.16|2037.42|2017.42|2037.16|2017.16|14
1640960640000|2021-12-31 14:24:00|2037.17|2017.17|2034.93|2014.93|2037.18|2017.18|2034.87|2014.87|31
1640960650000|2021-12-31 14:24:10|2034.82|2014.82|2036.26|2016.26|2036.39|2016.39|2034.82|2014.82|29
1640960660000|2021-12-31 14:24:20|2036.28|2016.28|2036.43|2016.43|2036.46|2016.46|2036.22|2016.22|19
1640960670000|2021-12-31 14:24:30|2036.46|2016.46|2036.37|2016.37|2036.46|2016.46|2036.34|2016.34|16
1640960680000|2021-12-31 14:24:40|2036.4|2016.4|2036.41|2016.41|2036.44|2016.44|2036.36|2016.36|20
1640960690000|2021-12-31 14:24:50|2036.43|2016.43|2037.28|2017.28|2037.31|2017.31|2036.39|2016.39|24
1640960700000|2021-12-31 14:25:00|2037.26|2017.26|2037.19|2017.19|2037.49|2017.49|2037.08|2017.08|21
1640960710000|2021-12-31 14:25:10|2037.2|2017.2|2037.55|2017.55|2037.78|2017.78|2037.1|2017.1|17
1640960720000|2021-12-31 14:25:20|2037.61|2017.61|2038.29|2018.29|2038.33|2018.33|2037.61|2017.61|23
1640960730000|2021-12-31 14:25:30|2038.37|2018.37|2038.36|2018.36|2038.42|2018.42|2038.34|2018.34|20
1640960740000|2021-12-31 14:25:40|2038.38|2018.38|2038.34|2018.34|2038.38|2018.38|2038.29|2018.29|6
1640960750000|2021-12-31 14:25:50|2038.36|2018.36|2037.95|2017.95|2038.36|2018.36|2037.95|2017.95|24
1640960760000|2021-12-31 14:26:00|2037.98|2017.98|2037.93|2017.93|2038.26|2018.26|2037.8|2017.8|24
1640960770000|2021-12-31 14:26:10|2038.14|2018.14|2038|2018|2038.32|2018.32|2038|2018|17
1640960780000|2021-12-31 14:26:20|2038.02|2018.02|2037.49|2017.49|2038.04|2018.04|2037.43|2017.43|17
1640960790000|2021-12-31 14:26:30|2037.52|2017.52|2036.4|2016.4|2037.54|2017.54|2036.4|2016.4|23
1640960800000|2021-12-31 14:26:40|2036.31|2016.31|2035.85|2015.85|2036.31|2016.31|2035.39|2015.39|24
1640960810000|2021-12-31 14:26:50|2035.86|2015.86|2035.84|2015.84|2035.98|2015.98|2035.57|2015.57|21
1640960820000|2021-12-31 14:27:00|2035.82|2015.82|2036.44|2016.44|2036.45|2016.45|2035.82|2015.82|17
1640960830000|2021-12-31 14:27:10|2036.47|2016.47|2036.47|2016.47|2036.48|2016.48|2036.4|2016.4|14
1640960840000|2021-12-31 14:27:20|2036.37|2016.37|2037.26|2017.26|2037.26|2017.26|2036.37|2016.37|15
1640960850000|2021-12-31 14:27:30|2037.33|2017.33|2037.4|2017.4|2037.45|2017.45|2037.29|2017.29|28
1640960860000|2021-12-31 14:27:40|2037.35|2017.35|2038.23|2018.23|2038.33|2018.33|2037.35|2017.35|30
1640960870000|2021-12-31 14:27:50|2038.2|2018.2|2039.24|2019.24|2039.24|2019.24|2038.19|2018.19|34
1640960880000|2021-12-31 14:28:00|2039.18|2019.18|2038.62|2018.62|2039.23|2019.23|2038.62|2018.62|26
1640960890000|2021-12-31 14:28:10|2038.65|2018.65|2038.52|2018.52|2038.74|2018.74|2038.48|2018.48|12
1640960900000|2021-12-31 14:28:20|2038.61|2018.61|2038.48|2018.48|2038.61|2018.61|2038.43|2018.43|20
1640960910000|2021-12-31 14:28:30|2038.52|2018.52|2038.55|2018.55|2038.89|2018.89|2038.51|2018.51|23
1640960920000|2021-12-31 14:28:40|2038.57|2018.57|2038.62|2018.62|2038.64|2018.64|2038.57|2018.57|6
1640960930000|2021-12-31 14:28:50|2038.6|2018.6|2039.9|2019.9|2040.02|2020.02|2038.53|2018.53|28
1640960940000|2021-12-31 14:29:00|2039.89|2019.89|2040.1|2020.1|2040.81|2020.81|2039.63|2019.63|35
1640960950000|2021-12-31 14:29:10|2040.12|2020.12|2039.68|2019.68|2040.18|2020.18|2039.53|2019.53|17
1640960960000|2021-12-31 14:29:20|2040.06|2020.06|2039.65|2019.65|2040.2|2020.2|2039.53|2019.53|27
1640960970000|2021-12-31 14:29:30|2039.69|2019.69|2040.96|2020.96|2040.96|2020.96|2039.53|2019.53|29
1640960980000|2021-12-31 14:29:40|2041.06|2021.06|2041.16|2021.16|2041.2|2021.2|2040.93|2020.93|25
1640960990000|2021-12-31 14:29:50|2041.18|2021.18|2041.13|2021.13|2041.18|2021.18|2040.86|2020.86|23
1640961000000|2021-12-31 14:30:00|2041.15|2021.15|2042.54|2022.54|2042.99|2022.99|2041|2021|32
1640961010000|2021-12-31 14:30:10|2042.79|2022.79|2042.52|2022.52|2042.98|2022.98|2042.29|2022.29|32
1640961020000|2021-12-31 14:30:20|2042.51|2022.51|2040.92|2020.92|2042.53|2022.53|2040.92|2020.92|23
1640961030000|2021-12-31 14:30:30|2040.85|2020.85|2040.52|2020.52|2040.93|2020.93|2040.43|2020.43|21
1640961040000|2021-12-31 14:30:40|2040.54|2020.54|2038.98|2018.98|2040.54|2020.54|2038.91|2018.91|28
1640961050000|2021-12-31 14:30:50|2037.8|2017.8|2038.48|2018.48|2038.56|2018.56|2037.75|2017.75|19
1640961060000|2021-12-31 14:31:00|2038.51|2018.51|2038.74|2018.74|2038.74|2018.74|2038.49|2018.49|15
1640961070000|2021-12-31 14:31:10|2038.85|2018.85|2039.75|2019.75|2039.9|2019.9|2038.85|2018.85|26
1640961080000|2021-12-31 14:31:20|2039.29|2019.29|2039.22|2019.22|2039.5|2019.5|2039.09|2019.09|23
1640961090000|2021-12-31 14:31:30|2039.23|2019.23|2039.21|2019.21|2039.32|2019.32|2039.18|2019.18|22
1640961100000|2021-12-31 14:31:40|2039.24|2019.24|2038.84|2018.84|2039.25|2019.25|2038.72|2018.72|25
1640961110000|2021-12-31 14:31:50|2038.88|2018.88|2039.14|2019.14|2039.16|2019.16|2038.81|2018.81|29
1640961120000|2021-12-31 14:32:00|2039.15|2019.15|2040|2020|2040|2020|2038.68|2018.68|28
1640961130000|2021-12-31 14:32:10|2040.01|2020.01|2040.12|2020.12|2040.16|2020.16|2039.73|2019.73|19
1640961140000|2021-12-31 14:32:20|2040.09|2020.09|2039.38|2019.38|2040.25|2020.25|2039.35|2019.35|27
1640961150000|2021-12-31 14:32:30|2039.43|2019.43|2039.34|2019.34|2039.43|2019.43|2039.27|2019.27|29
1640961160000|2021-12-31 14:32:40|2039.36|2019.36|2039.19|2019.19|2039.36|2019.36|2039.19|2019.19|9
1640961170000|2021-12-31 14:32:50|2039.16|2019.16|2039.27|2019.27|2039.33|2019.33|2039.16|2019.16|18
1640961180000|2021-12-31 14:33:00|2039.19|2019.19|2038.5|2018.5|2039.3|2019.3|2038.5|2018.5|15
1640961190000|2021-12-31 14:33:10|2038.52|2018.52|2038.44|2018.44|2038.69|2018.69|2038.38|2018.38|17
1640961200000|2021-12-31 14:33:20|2038.38|2018.38|2039.11|2019.11|2039.14|2019.14|2038.38|2018.38|21
1640961210000|2021-12-31 14:33:30|2039.43|2019.43|2039.47|2019.47|2039.53|2019.53|2039.34|2019.34|24
1640961220000|2021-12-31 14:33:40|2039.46|2019.46|2040.12|2020.12|2040.13|2020.13|2039.41|2019.41|14
1640961230000|2021-12-31 14:33:50|2040.13|2020.13|2040.27|2020.27|2040.3|2020.3|2040|2020|21
1640961240000|2021-12-31 14:34:00|2040.19|2020.19|2039.88|2019.88|2040.31|2020.31|2039.88|2019.88|15
1640961250000|2021-12-31 14:34:10|2039.69|2019.69|2039.38|2019.38|2039.72|2019.72|2039.28|2019.28|25
1640961260000|2021-12-31 14:34:20|2039.41|2019.41|2040.02|2020.02|2040.02|2020.02|2039.37|2019.37|27
1640961270000|2021-12-31 14:34:30|2040.26|2020.26|2041.31|2021.31|2041.35|2021.35|2040.26|2020.26|25
1640961280000|2021-12-31 14:34:40|2041.32|2021.32|2041.73|2021.73|2041.73|2021.73|2041.2|2021.2|25
1640961290000|2021-12-31 14:34:50|2041.7|2021.7|2045.42|2025.42|2045.42|2025.42|2041.69|2021.69|33
1640961300000|2021-12-31 14:35:00|2045.44|2025.44|2045.92|2025.92|2045.92|2025.92|2045.42|2025.42|22
1640961310000|2021-12-31 14:35:10|2045.93|2025.93|2045.37|2025.37|2047.17|2027.17|2045.37|2025.37|25
1640961320000|2021-12-31 14:35:20|2045.38|2025.38|2045.29|2025.29|2045.68|2025.68|2045.27|2025.27|26
1640961330000|2021-12-31 14:35:30|2045.74|2025.74|2048.17|2028.17|2048.17|2028.17|2045.74|2025.74|29
1640961340000|2021-12-31 14:35:40|2048.19|2028.19|2049.61|2029.61|2049.74|2029.74|2048.02|2028.02|16
1640961350000|2021-12-31 14:35:50|2049.5|2029.5|2050.21|2030.21|2050.23|2030.23|2049.5|2029.5|17
1640961360000|2021-12-31 14:36:00|2050.13|2030.13|2049.67|2029.67|2050.24|2030.24|2049.62|2029.62|26
1640961370000|2021-12-31 14:36:10|2049.63|2029.63|2048.81|2028.81|2049.67|2029.67|2048.78|2028.78|22
1640961380000|2021-12-31 14:36:20|2048.83|2028.83|2048.52|2028.52|2048.87|2028.87|2048.43|2028.43|23
1640961390000|2021-12-31 14:36:30|2048.56|2028.56|2047.76|2027.76|2048.56|2028.56|2047.69|2027.69|19
1640961400000|2021-12-31 14:36:40|2047.8|2027.8|2048.27|2028.27|2048.44|2028.44|2047.67|2027.67|25
1640961410000|2021-12-31 14:36:50|2048.24|2028.24|2049.54|2029.54|2049.54|2029.54|2048.24|2028.24|16
1640961420000|2021-12-31 14:37:00|2049.29|2029.29|2048.53|2028.53|2049.29|2029.29|2048.53|2028.53|19
1640961430000|2021-12-31 14:37:10|2048.71|2028.71|2048.64|2028.64|2049.14|2029.14|2048.5|2028.5|14
1640961440000|2021-12-31 14:37:20|2048.66|2028.66|2048.75|2028.75|2048.87|2028.87|2048.47|2028.47|19
1640961450000|2021-12-31 14:37:30|2048.8|2028.8|2048.8|2028.8|2048.93|2028.93|2048.75|2028.75|9
1640961460000|2021-12-31 14:37:40|2048.78|2028.78|2048.01|2028.01|2049|2029|2048.01|2028.01|12
1640961470000|2021-12-31 14:37:50|2047.83|2027.83|2046.91|2026.91|2048.01|2028.01|2046.86|2026.86|24
1640961480000|2021-12-31 14:38:00|2046.88|2026.88|2046.19|2026.19|2046.98|2026.98|2046.19|2026.19|34
1640961490000|2021-12-31 14:38:10|2046.41|2026.41|2046.56|2026.56|2046.84|2026.84|2045.96|2025.96|16
1640961500000|2021-12-31 14:38:20|2046.54|2026.54|2046.06|2026.06|2046.56|2026.56|2046.06|2026.06|17
1640961510000|2021-12-31 14:38:30|2046.16|2026.16|2047.04|2027.04|2047.16|2027.16|2046.1|2026.1|32
1640961520000|2021-12-31 14:38:40|2047.03|2027.03|2047.5|2027.5|2047.65|2027.65|2047.03|2027.03|24
1640961530000|2021-12-31 14:38:50|2047.52|2027.52|2047.46|2027.46|2047.53|2027.53|2047.44|2027.44|19
1640961540000|2021-12-31 14:39:00|2047.48|2027.48|2047.44|2027.44|2047.5|2027.5|2047.38|2027.38|18
1640961550000|2021-12-31 14:39:10|2047.46|2027.46|2047.99|2027.99|2048.26|2028.26|2047.44|2027.44|14
1640961560000|2021-12-31 14:39:20|2048.77|2028.77|2047.98|2027.98|2048.82|2028.82|2047.92|2027.92|31
1640961570000|2021-12-31 14:39:30|2048.01|2028.01|2047.9|2027.9|2048.14|2028.14|2047.72|2027.72|23
1640961580000|2021-12-31 14:39:40|2047.83|2027.83|2049.66|2029.66|2049.67|2029.67|2047.73|2027.73|14
1640961590000|2021-12-31 14:39:50|2049.65|2029.65|2049.53|2029.53|2049.65|2029.65|2049.53|2029.53|10
1640961600000|2021-12-31 14:40:00|2049.47|2029.47|2049.39|2029.39|2049.68|2029.68|2049|2029|15
1640961610000|2021-12-31 14:40:10|2049.43|2029.43|2049.54|2029.54|2049.74|2029.74|2049.43|2029.43|15
1640961620000|2021-12-31 14:40:20|2049.72|2029.72|2049.67|2029.67|2049.84|2029.84|2049.51|2029.51|14
1640961630000|2021-12-31 14:40:30|2049.7|2029.7|2049.44|2029.44|2049.7|2029.7|2049.43|2029.43|17
1640961640000|2021-12-31 14:40:40|2049.21|2029.21|2047.43|2027.43|2049.21|2029.21|2047.31|2027.31|28
1640961650000|2021-12-31 14:40:50|2047.46|2027.46|2047.46|2027.46|2048.07|2028.07|2047.08|2027.08|32
1640961660000|2021-12-31 14:41:00|2047.45|2027.45|2047.39|2027.39|2047.59|2027.59|2047.24|2027.24|29
1640961670000|2021-12-31 14:41:10|2047.4|2027.4|2048.39|2028.39|2048.39|2028.39|2047.4|2027.4|18
1640961680000|2021-12-31 14:41:20|2048.36|2028.36|2048.37|2028.37|2048.53|2028.53|2048.32|2028.32|21
1640961690000|2021-12-31 14:41:30|2048.49|2028.49|2048.29|2028.29|2048.49|2028.49|2048.13|2028.13|14
1640961700000|2021-12-31 14:41:40|2048.33|2028.33|2046.99|2026.99|2048.37|2028.37|2046.84|2026.84|21
1640961710000|2021-12-31 14:41:50|2047.7|2027.7|2047.57|2027.57|2047.98|2027.98|2047.52|2027.52|20
1640961720000|2021-12-31 14:42:00|2047.58|2027.58|2047.63|2027.63|2047.66|2027.66|2047.37|2027.37|36
1640961730000|2021-12-31 14:42:10|2047.65|2027.65|2047.57|2027.57|2047.65|2027.65|2047.37|2027.37|23
1640961740000|2021-12-31 14:42:20|2047.55|2027.55|2046.8|2026.8|2047.65|2027.65|2046.77|2026.77|23
1640961750000|2021-12-31 14:42:30|2046.86|2026.86|2047.81|2027.81|2048.44|2028.44|2046.63|2026.63|21
1640961760000|2021-12-31 14:42:40|2047.88|2027.88|2047.45|2027.45|2048.03|2028.03|2047.38|2027.38|23
1640961770000|2021-12-31 14:42:50|2047.23|2027.23|2047.64|2027.64|2047.64|2027.64|2046.63|2026.63|24
1640961780000|2021-12-31 14:43:00|2047.77|2027.77|2048.35|2028.35|2048.38|2028.38|2047.77|2027.77|19
1640961790000|2021-12-31 14:43:10|2048.32|2028.32|2049.04|2029.04|2049.16|2029.16|2048.32|2028.32|25
1640961800000|2021-12-31 14:43:20|2049.03|2029.03|2049.33|2029.33|2049.42|2029.42|2048.8|2028.8|29
1640961810000|2021-12-31 14:43:30|2049.32|2029.32|2049.44|2029.44|2049.57|2029.57|2049.31|2029.31|21
1640961820000|2021-12-31 14:43:40|2049.43|2029.43|2049.34|2029.34|2049.46|2029.46|2049.32|2029.32|12
1640961830000|2021-12-31 14:43:50|2049.36|2029.36|2048.68|2028.68|2049.39|2029.39|2048.63|2028.63|24
1640961840000|2021-12-31 14:44:00|2048.44|2028.44|2048.27|2028.27|2048.44|2028.44|2048.26|2028.26|4
1640961850000|2021-12-31 14:44:10|2048.5|2028.5|2048.39|2028.39|2048.5|2028.5|2048.39|2028.39|10
1640961860000|2021-12-31 14:44:20|2048.44|2028.44|2046.09|2026.09|2048.44|2028.44|2045.63|2025.63|22
1640961870000|2021-12-31 14:44:30|2045.08|2025.08|2043.3|2023.3|2045.87|2025.87|2043.03|2023.03|31
1640961880000|2021-12-31 14:44:40|2043.44|2023.44|2042.6|2022.6|2043.66|2023.66|2042.36|2022.36|25
1640961890000|2021-12-31 14:44:50|2042.56|2022.56|2048.7|2028.7|2049.4|2029.4|2042.48|2022.48|31
1640961900000|2021-12-31 14:45:00|2048.66|2028.66|2050.94|2030.94|2050.97|2030.97|2048.66|2028.66|26
1640961910000|2021-12-31 14:45:10|2050.91|2030.91|2051.75|2031.75|2051.8|2031.8|2050.82|2030.82|22
1640961920000|2021-12-31 14:45:20|2051.65|2031.65|2051.79|2031.79|2051.98|2031.98|2051.47|2031.47|17
1640961930000|2021-12-31 14:45:30|2051.85|2031.85|2051.83|2031.83|2051.92|2031.92|2051.77|2031.77|21
1640961940000|2021-12-31 14:45:40|2051.78|2031.78|2052.48|2032.48|2052.5|2032.5|2051.78|2031.78|23
1640961950000|2021-12-31 14:45:50|2052.46|2032.46|2052.34|2032.34|2052.46|2032.46|2051.45|2031.45|19
1640961960000|2021-12-31 14:46:00|2052.33|2032.33|2050.75|2030.75|2052.41|2032.41|2050.74|2030.74|25
1640961970000|2021-12-31 14:46:10|2050.74|2030.74|2051.05|2031.05|2051.36|2031.36|2050.72|2030.72|30
1640961980000|2021-12-31 14:46:20|2051.03|2031.03|2050.76|2030.76|2051.06|2031.06|2050.59|2030.59|26
1640961990000|2021-12-31 14:46:30|2050.87|2030.87|2049.95|2029.95|2050.87|2030.87|2049.94|2029.94|16
1640962000000|2021-12-31 14:46:40|2049.7|2029.7|2050.39|2030.39|2050.4|2030.4|2049.39|2029.39|24
1640962010000|2021-12-31 14:46:50|2050.37|2030.37|2050.5|2030.5|2051.16|2031.16|2050.36|2030.36|29
1640962020000|2021-12-31 14:47:00|2050.59|2030.59|2050.51|2030.51|2050.61|2030.61|2050.11|2030.11|25
1640962030000|2021-12-31 14:47:10|2049.93|2029.93|2048.48|2028.48|2049.93|2029.93|2048.46|2028.46|17
1640962040000|2021-12-31 14:47:20|2048.49|2028.49|2047.32|2027.32|2048.54|2028.54|2047.04|2027.04|26
1640962050000|2021-12-31 14:47:30|2047.34|2027.34|2047.66|2027.66|2047.96|2027.96|2047.34|2027.34|22
1640962060000|2021-12-31 14:47:40|2047.64|2027.64|2048.26|2028.26|2048.29|2028.29|2047.55|2027.55|27
1640962070000|2021-12-31 14:47:50|2048.25|2028.25|2048.3|2028.3|2048.42|2028.42|2047.77|2027.77|30
1640962080000|2021-12-31 14:48:00|2048.27|2028.27|2047.74|2027.74|2048.27|2028.27|2047.63|2027.63|30
1640962090000|2021-12-31 14:48:10|2047.58|2027.58|2047.45|2027.45|2047.58|2027.58|2047.44|2027.44|23
1640962100000|2021-12-31 14:48:20|2047.44|2027.44|2046.91|2026.91|2047.45|2027.45|2046.91|2026.91|12
1640962110000|2021-12-31 14:48:30|2046.83|2026.83|2047.2|2027.2|2047.24|2027.24|2046.81|2026.81|14
1640962120000|2021-12-31 14:48:40|2047.22|2027.22|2046.73|2026.73|2047.41|2027.41|2046.73|2026.73|15
1640962130000|2021-12-31 14:48:50|2046.72|2026.72|2045.31|2025.31|2046.72|2026.72|2045.29|2025.29|21
1640962140000|2021-12-31 14:49:00|2045.28|2025.28|2044.53|2024.53|2045.39|2025.39|2044.39|2024.39|31
1640962150000|2021-12-31 14:49:10|2044.22|2024.22|2043.95|2023.95|2044.58|2024.58|2043.69|2023.69|36
1640962160000|2021-12-31 14:49:20|2044.03|2024.03|2044.38|2024.38|2044.41|2024.41|2043.96|2023.96|28
1640962170000|2021-12-31 14:49:30|2044.36|2024.36|2043.75|2023.75|2044.36|2024.36|2043.66|2023.66|28
1640962180000|2021-12-31 14:49:40|2043.78|2023.78|2043.65|2023.65|2043.87|2023.87|2043.41|2023.41|27
1640962190000|2021-12-31 14:49:50|2043.64|2023.64|2043.54|2023.54|2043.64|2023.64|2043.53|2023.53|30
1640962200000|2021-12-31 14:50:00|2043.5|2023.5|2043.78|2023.78|2044.3|2024.3|2043.5|2023.5|32
1640962210000|2021-12-31 14:50:10|2043.59|2023.59|2045.15|2025.15|2045.15|2025.15|2043.58|2023.58|25
1640962220000|2021-12-31 14:50:20|2045.5|2025.5|2045.83|2025.83|2046.39|2026.39|2045.17|2025.17|32
1640962230000|2021-12-31 14:50:30|2045.68|2025.68|2045.48|2025.48|2045.68|2025.68|2045.44|2025.44|17
1640962240000|2021-12-31 14:50:40|2045.79|2025.79|2045.62|2025.62|2046.41|2026.41|2045.62|2025.62|31
1640962250000|2021-12-31 14:50:50|2045.61|2025.61|2045.51|2025.51|2045.61|2025.61|2045.3|2025.3|30
1640962260000|2021-12-31 14:51:00|2045.49|2025.49|2045.49|2025.49|2045.54|2025.54|2045.45|2025.45|12
1640962270000|2021-12-31 14:51:10|2045.41|2025.41|2045.6|2025.6|2046.34|2026.34|2045.41|2025.41|24
1640962280000|2021-12-31 14:51:20|2045.53|2025.53|2045.48|2025.48|2045.53|2025.53|2045.4|2025.4|9
1640962290000|2021-12-31 14:51:30|2045.51|2025.51|2044.83|2024.83|2045.51|2025.51|2044.83|2024.83|11
1640962300000|2021-12-31 14:51:40|2044.59|2024.59|2046.15|2026.15|2046.42|2026.42|2044.59|2024.59|27
1640962310000|2021-12-31 14:51:50|2046.14|2026.14|2048.7|2028.7|2048.81|2028.81|2046.1|2026.1|27
1640962320000|2021-12-31 14:52:00|2048.9|2028.9|2048.68|2028.68|2048.92|2028.92|2048.37|2028.37|24
1640962330000|2021-12-31 14:52:10|2048.53|2028.53|2051.01|2031.01|2051.01|2031.01|2048.53|2028.53|26
1640962340000|2021-12-31 14:52:20|2050.95|2030.95|2051.54|2031.54|2051.62|2031.62|2050.95|2030.95|9
1640962350000|2021-12-31 14:52:30|2051.5|2031.5|2051.6|2031.6|2051.62|2031.62|2051.17|2031.17|18
1640962360000|2021-12-31 14:52:40|2051.57|2031.57|2051.6|2031.6|2051.6|2031.6|2051.54|2031.54|3
1640962370000|2021-12-31 14:52:50|2051.47|2031.47|2051.47|2031.47|2051.47|2031.47|2051.47|2031.47|1
1640962380000|2021-12-31 14:53:00|2051.6|2031.6|2052.2|2032.2|2052.3|2032.3|2051.54|2031.54|11
1640962390000|2021-12-31 14:53:10|2052.09|2032.09|2052.3|2032.3|2052.3|2032.3|2051.52|2031.52|13
1640962400000|2021-12-31 14:53:20|2052.29|2032.29|2053.43|2033.43|2053.46|2033.46|2052.29|2032.29|18
1640962410000|2021-12-31 14:53:30|2053.7|2033.7|2054.05|2034.05|2054.06|2034.06|2053.7|2033.7|8
1640962420000|2021-12-31 14:53:40|2053.72|2033.72|2054.09|2034.09|2054.09|2034.09|2053.72|2033.72|4
1640962430000|2021-12-31 14:53:50|2054.14|2034.14|2054.14|2034.14|2054.14|2034.14|2054.13|2034.13|3
1640962440000|2021-12-31 14:54:00|2054.13|2034.13|2054.04|2034.04|2054.13|2034.13|2053.66|2033.66|10
1640962450000|2021-12-31 14:54:10|2053.95|2033.95|2053.92|2033.92|2054.03|2034.03|2053.89|2033.89|10
1640962460000|2021-12-31 14:54:20|2054|2034|2055.4|2035.4|2055.4|2035.4|2054|2034|9
1640962470000|2021-12-31 14:54:30|2055.28|2035.28|2055.57|2035.57|2055.61|2035.61|2055.28|2035.28|14
1640962480000|2021-12-31 14:54:40|2055.52|2035.52|2055.89|2035.89|2056.07|2036.07|2055.52|2035.52|10
1640962490000|2021-12-31 14:54:50|2056.07|2036.07|2056.16|2036.16|2056.19|2036.19|2055.85|2035.85|6
1640962500000|2021-12-31 14:55:00|2056.12|2036.12|2056.37|2036.37|2056.47|2036.47|2056.12|2036.12|7
1640962510000|2021-12-31 14:55:10|2056.36|2036.36|2056.99|2036.99|2057.35|2037.35|2056.36|2036.36|16
1640962520000|2021-12-31 14:55:20|2057.61|2037.61|2057.39|2037.39|2058.14|2038.14|2057.28|2037.28|22
1640962530000|2021-12-31 14:55:30|2057.26|2037.26|2057.51|2037.51|2057.51|2037.51|2057.21|2037.21|14
1640962540000|2021-12-31 14:55:40|2057.41|2037.41|2057.33|2037.33|2057.49|2037.49|2057.33|2037.33|6
1640962550000|2021-12-31 14:55:50|2057.43|2037.43|2057.45|2037.45|2057.81|2037.81|2057.43|2037.43|6
1640962560000|2021-12-31 14:56:00|2057.37|2037.37|2057.55|2037.55|2057.55|2037.55|2057.34|2037.34|9
1640962570000|2021-12-31 14:56:10|2057.59|2037.59|2057.46|2037.46|2057.61|2037.61|2057.43|2037.43|9
1640962580000|2021-12-31 14:56:20|2057.43|2037.43|2057.41|2037.41|2057.43|2037.43|2057.35|2037.35|8
1640962590000|2021-12-31 14:56:30|2057.36|2037.36|2057.41|2037.41|2057.55|2037.55|2057.36|2037.36|6
1640962600000|2021-12-31 14:56:40|2057.5|2037.5|2057.4|2037.4|2057.5|2037.5|2057.4|2037.4|3
1640962610000|2021-12-31 14:56:50|2057.47|2037.47|2056.68|2036.68|2057.47|2037.47|2056.68|2036.68|11
1640962620000|2021-12-31 14:57:00|2056.65|2036.65|2057.85|2037.85|2057.86|2037.86|2056.65|2036.65|20
1640962630000|2021-12-31 14:57:10|2057.64|2037.64|2057.24|2037.24|2057.88|2037.88|2057.24|2037.24|9
1640962640000|2021-12-31 14:57:20|2057.4|2037.4|2057.5|2037.5|2057.5|2037.5|2057.4|2037.4|4
1640962650000|2021-12-31 14:57:30|2057.48|2037.48|2057.16|2037.16|2057.48|2037.48|2057.16|2037.16|4
1640962660000|2021-12-31 14:57:40|2057.07|2037.07|2062.54|2042.54|2062.54|2042.54|2057.07|2037.07|16
1640962670000|2021-12-31 14:57:50|2062.79|2042.79|2063.68|2043.68|2064.24|2044.24|2062.16|2042.16|28
1640962680000|2021-12-31 14:58:00|2063.38|2043.38|2063.09|2043.09|2063.38|2043.38|2062.72|2042.72|28
1640962690000|2021-12-31 14:58:10|2062.99|2042.99|2063.48|2043.48|2063.85|2043.85|2062.99|2042.99|26
1640962700000|2021-12-31 14:58:20|2063.61|2043.61|2064.46|2044.46|2064.59|2044.59|2063.49|2043.49|28
1640962710000|2021-12-31 14:58:30|2064.52|2044.52|2064.01|2044.01|2064.52|2044.52|2063.91|2043.91|28
1640962720000|2021-12-31 14:58:40|2064.02|2044.02|2064.27|2044.27|2064.6|2044.6|2063.9|2043.9|30
1640962730000|2021-12-31 14:58:50|2064.13|2044.13|2061.19|2041.19|2064.22|2044.22|2061.19|2041.19|38
1640962740000|2021-12-31 14:59:00|2061|2041|2059.28|2039.28|2061.08|2041.08|2059.01|2039.01|31
1640962750000|2021-12-31 14:59:10|2059.27|2039.27|2058.74|2038.74|2059.33|2039.33|2058.47|2038.47|32
1640962760000|2021-12-31 14:59:20|2058.72|2038.72|2058.23|2038.23|2058.83|2038.83|2058.18|2038.18|25
1640962770000|2021-12-31 14:59:30|2058.26|2038.26|2058.44|2038.44|2058.52|2038.52|2058.17|2038.17|25
1640962780000|2021-12-31 14:59:40|2058.21|2038.21|2058.09|2038.09|2058.44|2038.44|2057.89|2037.89|29
1640962790000|2021-12-31 14:59:50|2058.07|2038.07|2057.39|2037.39|2058.23|2038.23|2057.34|2037.34|28
1640962800000|2021-12-31 15:00:00|2057.4|2037.4|2060.02|2040.02|2060.13|2040.13|2057.33|2037.33|37
1640962810000|2021-12-31 15:00:10|2060.21|2040.21|2060.79|2040.79|2061.27|2041.27|2060.21|2040.21|34
1640962820000|2021-12-31 15:00:20|2060.81|2040.81|2060.78|2040.78|2061.47|2041.47|2060.77|2040.77|33
1640962830000|2021-12-31 15:00:30|2060.77|2040.77|2059.88|2039.88|2060.87|2040.87|2059.74|2039.74|27
1640962840000|2021-12-31 15:00:40|2059.84|2039.84|2060.02|2040.02|2060.19|2040.19|2059.72|2039.72|23
1640962850000|2021-12-31 15:00:50|2059.98|2039.98|2059.76|2039.76|2060.07|2040.07|2059.61|2039.61|18
1640962860000|2021-12-31 15:01:00|2059.38|2039.38|2058.38|2038.38|2059.38|2039.38|2058.18|2038.18|25
1640962870000|2021-12-31 15:01:10|2058.24|2038.24|2057.66|2037.66|2058.62|2038.62|2057.33|2037.33|29
1640962880000|2021-12-31 15:01:20|2057.71|2037.71|2057.62|2037.62|2057.71|2037.71|2056.75|2036.75|28
1640962890000|2021-12-31 15:01:30|2057.64|2037.64|2055.93|2035.93|2057.68|2037.68|2055.58|2035.58|35
1640962900000|2021-12-31 15:01:40|2055.86|2035.86|2054.16|2034.16|2055.86|2035.86|2054.16|2034.16|36
1640962910000|2021-12-31 15:01:50|2054.13|2034.13|2054.45|2034.45|2054.46|2034.46|2053.84|2033.84|34
1640962920000|2021-12-31 15:02:00|2054.35|2034.35|2054.49|2034.49|2054.81|2034.81|2054.24|2034.24|23
1640962930000|2021-12-31 15:02:10|2054.47|2034.47|2054.03|2034.03|2054.68|2034.68|2053.9|2033.9|32
1640962940000|2021-12-31 15:02:20|2054.02|2034.02|2054.52|2034.52|2054.7|2034.7|2053.92|2033.92|27
1640962950000|2021-12-31 15:02:30|2054.57|2034.57|2053.93|2033.93|2054.59|2034.59|2053.9|2033.9|25
1640962960000|2021-12-31 15:02:40|2053.94|2033.94|2054.03|2034.03|2054.04|2034.04|2053.89|2033.89|19
1640962970000|2021-12-31 15:02:50|2054.01|2034.01|2054.53|2034.53|2054.99|2034.99|2053.87|2033.87|31
1640962980000|2021-12-31 15:03:00|2054.38|2034.38|2054.93|2034.93|2054.98|2034.98|2054.38|2034.38|28
1640962990000|2021-12-31 15:03:10|2054.91|2034.91|2055.3|2035.3|2055.38|2035.38|2054.78|2034.78|27
1640963000000|2021-12-31 15:03:20|2055.27|2035.27|2054.85|2034.85|2055.36|2035.36|2054.7|2034.7|28
1640963010000|2021-12-31 15:03:30|2054.86|2034.86|2054.66|2034.66|2054.91|2034.91|2054.59|2034.59|16
1640963020000|2021-12-31 15:03:40|2054.65|2034.65|2053.76|2033.76|2054.65|2034.65|2053.69|2033.69|11
1640963030000|2021-12-31 15:03:50|2053.89|2033.89|2053.77|2033.77|2054.03|2034.03|2053.71|2033.71|9
1640963040000|2021-12-31 15:04:00|2054.06|2034.06|2054.61|2034.61|2054.76|2034.76|2054.06|2034.06|27
1640963050000|2021-12-31 15:04:10|2054.64|2034.64|2054.12|2034.12|2054.64|2034.64|2054.09|2034.09|5
1640963060000|2021-12-31 15:04:20|2054.09|2034.09|2054.59|2034.59|2054.59|2034.59|2054.09|2034.09|3
1640963070000|2021-12-31 15:04:30|2054.58|2034.58|2054.01|2034.01|2054.59|2034.59|2054.01|2034.01|10
1640963080000|2021-12-31 15:04:40|2054.06|2034.06|2053.57|2033.57|2054.11|2034.11|2053.43|2033.43|13
1640963090000|2021-12-31 15:04:50|2053.56|2033.56|2053.61|2033.61|2053.61|2033.61|2053.56|2033.56|3
1640963100000|2021-12-31 15:05:00|2053.66|2033.66|2053.72|2033.72|2053.72|2033.72|2053.57|2033.57|4
1640963110000|2021-12-31 15:05:10|2054.12|2034.12|2054.3|2034.3|2054.3|2034.3|2054.12|2034.12|3
1640963120000|2021-12-31 15:05:20|2054.18|2034.18|2054.92|2034.92|2054.98|2034.98|2054.18|2034.18|7
1640963130000|2021-12-31 15:05:30|2054.89|2034.89|2054.85|2034.85|2055.54|2035.54|2054.85|2034.85|8
1640963140000|2021-12-31 15:05:40|2054.92|2034.92|2054.47|2034.47|2054.92|2034.92|2054.32|2034.32|5
1640963150000|2021-12-31 15:05:50|2054.54|2034.54|2054.48|2034.48|2054.54|2034.54|2054.35|2034.35|6
1640963160000|2021-12-31 15:06:00|2054.41|2034.41|2053.26|2033.26|2054.43|2034.43|2053.2|2033.2|25
1640963170000|2021-12-31 15:06:10|2053.29|2033.29|2053.47|2033.47|2054|2034|2053.16|2033.16|35
1640963180000|2021-12-31 15:06:20|2053.43|2033.43|2053.77|2033.77|2053.77|2033.77|2053.43|2033.43|20
1640963190000|2021-12-31 15:06:30|2053.73|2033.73|2053.86|2033.86|2053.92|2033.92|2053.69|2033.69|26
1640963200000|2021-12-31 15:06:40|2053.85|2033.85|2053.84|2033.84|2053.93|2033.93|2053.73|2033.73|27
1640963210000|2021-12-31 15:06:50|2053.83|2033.83|2053.83|2033.83|2053.9|2033.9|2053.8|2033.8|20
1640963220000|2021-12-31 15:07:00|2053.85|2033.85|2055.44|2035.44|2055.44|2035.44|2053.82|2033.82|21
1640963230000|2021-12-31 15:07:10|2055.51|2035.51|2055.44|2035.44|2055.98|2035.98|2055.33|2035.33|32
1640963240000|2021-12-31 15:07:20|2055.29|2035.29|2055.65|2035.65|2055.74|2035.74|2055.29|2035.29|19
1640963250000|2021-12-31 15:07:30|2055.63|2035.63|2055.73|2035.73|2055.73|2035.73|2055.35|2035.35|17
1640963260000|2021-12-31 15:07:40|2055.72|2035.72|2055.84|2035.84|2055.88|2035.88|2055.72|2035.72|27
1640963270000|2021-12-31 15:07:50|2055.82|2035.82|2055.85|2035.85|2055.87|2035.87|2055.76|2035.76|32
1640963280000|2021-12-31 15:08:00|2055.75|2035.75|2056.04|2036.04|2056.09|2036.09|2055.57|2035.57|27
1640963290000|2021-12-31 15:08:10|2056.06|2036.06|2057.4|2037.4|2057.56|2037.56|2056.06|2036.06|29
1640963300000|2021-12-31 15:08:20|2057.44|2037.44|2057.77|2037.77|2058.03|2038.03|2057.43|2037.43|28
1640963310000|2021-12-31 15:08:30|2057.79|2037.79|2057.58|2037.58|2057.79|2037.79|2057.25|2037.25|16
1640963320000|2021-12-31 15:08:40|2057.6|2037.6|2057.58|2037.58|2057.6|2037.6|2057.58|2037.58|2
1640963330000|2021-12-31 15:08:50|2057.6|2037.6|2057.31|2037.31|2057.6|2037.6|2057.31|2037.31|5
1640963340000|2021-12-31 15:09:00|2057.35|2037.35|2056.68|2036.68|2057.35|2037.35|2056.62|2036.62|9
1640963350000|2021-12-31 15:09:10|2056.62|2036.62|2056.62|2036.62|2056.93|2036.93|2056.62|2036.62|6
1640963360000|2021-12-31 15:09:20|2056.7|2036.7|2055.93|2035.93|2057.14|2037.14|2055.85|2035.85|31
1640963370000|2021-12-31 15:09:30|2055.91|2035.91|2055.06|2035.06|2055.98|2035.98|2055.06|2035.06|9
1640963380000|2021-12-31 15:09:40|2055.05|2035.05|2055.55|2035.55|2055.55|2035.55|2055.05|2035.05|18
1640963390000|2021-12-31 15:09:50|2055.6|2035.6|2055.34|2035.34|2055.6|2035.6|2055.28|2035.28|20
1640963400000|2021-12-31 15:10:00|2055.48|2035.48|2055.47|2035.47|2055.82|2035.82|2055.28|2035.28|30
1640963410000|2021-12-31 15:10:10|2055.5|2035.5|2055.25|2035.25|2055.62|2035.62|2054.87|2034.87|25
1640963420000|2021-12-31 15:10:20|2055.33|2035.33|2054.85|2034.85|2055.33|2035.33|2054.77|2034.77|21
1640963430000|2021-12-31 15:10:30|2054.84|2034.84|2054.22|2034.22|2054.88|2034.88|2054.22|2034.22|21
1640963440000|2021-12-31 15:10:40|2054.29|2034.29|2054.27|2034.27|2054.37|2034.37|2054.21|2034.21|19
1640963450000|2021-12-31 15:10:50|2054.29|2034.29|2054.75|2034.75|2054.76|2034.76|2054.09|2034.09|20
1640963460000|2021-12-31 15:11:00|2054.73|2034.73|2055|2035|2055.02|2035.02|2054.69|2034.69|17
1640963470000|2021-12-31 15:11:10|2054.92|2034.92|2054.72|2034.72|2055.02|2035.02|2054.72|2034.72|14
1640963480000|2021-12-31 15:11:20|2054.68|2034.68|2055.59|2035.59|2055.71|2035.71|2054.68|2034.68|22
1640963490000|2021-12-31 15:11:30|2055.66|2035.66|2056.09|2036.09|2056.09|2036.09|2055.05|2035.05|32
1640963500000|2021-12-31 15:11:40|2056.11|2036.11|2057.63|2037.63|2057.86|2037.86|2056.11|2036.11|31
1640963510000|2021-12-31 15:11:50|2057.66|2037.66|2057.27|2037.27|2057.84|2037.84|2057.22|2037.22|32
1640963520000|2021-12-31 15:12:00|2057.26|2037.26|2057.3|2037.3|2057.35|2037.35|2057.16|2037.16|25
1640963530000|2021-12-31 15:12:10|2057.29|2037.29|2057.22|2037.22|2057.35|2037.35|2057.19|2037.19|22
1640963540000|2021-12-31 15:12:20|2057.21|2037.21|2057.52|2037.52|2057.52|2037.52|2057.05|2037.05|24
1640963550000|2021-12-31 15:12:30|2057.29|2037.29|2057.73|2037.73|2057.73|2037.73|2057.2|2037.2|23
1640963560000|2021-12-31 15:12:40|2057.79|2037.79|2057.08|2037.08|2057.85|2037.85|2057.08|2037.08|25
1640963570000|2021-12-31 15:12:50|2056.51|2036.51|2055.65|2035.65|2056.51|2036.51|2055.24|2035.24|32
1640963580000|2021-12-31 15:13:00|2055.76|2035.76|2055.53|2035.53|2056.15|2036.15|2055.42|2035.42|38
1640963590000|2021-12-31 15:13:10|2055.55|2035.55|2054.87|2034.87|2055.62|2035.62|2054.6|2034.6|23
1640963600000|2021-12-31 15:13:20|2054.88|2034.88|2055.83|2035.83|2056.17|2036.17|2054.86|2034.86|20
1640963610000|2021-12-31 15:13:30|2055.96|2035.96|2054.87|2034.87|2056.16|2036.16|2054.87|2034.87|27
1640963620000|2021-12-31 15:13:40|2054.9|2034.9|2055.03|2035.03|2055.03|2035.03|2054.9|2034.9|3
1640963630000|2021-12-31 15:13:50|2055.01|2035.01|2055.06|2035.06|2055.13|2035.13|2055.01|2035.01|10
1640963640000|2021-12-31 15:14:00|2055.13|2035.13|2054.99|2034.99|2055.15|2035.15|2054.99|2034.99|6
1640963650000|2021-12-31 15:14:10|2055.02|2035.02|2053.07|2033.07|2055.38|2035.38|2053.07|2033.07|13
1640963660000|2021-12-31 15:14:20|2053.11|2033.11|2052.23|2032.23|2053.11|2033.11|2052.06|2032.06|24
1640963670000|2021-12-31 15:14:30|2052.28|2032.28|2053.68|2033.68|2053.71|2033.71|2052.28|2032.28|23
1640963680000|2021-12-31 15:14:40|2053.65|2033.65|2054.5|2034.5|2054.92|2034.92|2053.63|2033.63|36
1640963690000|2021-12-31 15:14:50|2054.56|2034.56|2054.53|2034.53|2054.9|2034.9|2054.42|2034.42|25
1640963700000|2021-12-31 15:15:00|2054.55|2034.55|2053.3|2033.3|2054.6|2034.6|2053.3|2033.3|16
1640963710000|2021-12-31 15:15:10|2053.36|2033.36|2052.99|2032.99|2053.36|2033.36|2052.92|2032.92|27
1640963720000|2021-12-31 15:15:20|2052.98|2032.98|2052.85|2032.85|2053.12|2033.12|2052.61|2032.61|32
1640963730000|2021-12-31 15:15:30|2052.76|2032.76|2056.52|2036.52|2056.55|2036.55|2052.65|2032.65|35
1640963740000|2021-12-31 15:15:40|2056.53|2036.53|2056.41|2036.41|2056.55|2036.55|2056.15|2036.15|29
1640963750000|2021-12-31 15:15:50|2056.4|2036.4|2057.25|2037.25|2057.25|2037.25|2055.96|2035.96|31
1640963760000|2021-12-31 15:16:00|2057.58|2037.58|2056.78|2036.78|2057.61|2037.61|2056.71|2036.71|30
1640963770000|2021-12-31 15:16:10|2056.8|2036.8|2056.82|2036.82|2056.89|2036.89|2056.65|2036.65|26
1640963780000|2021-12-31 15:16:20|2056.85|2036.85|2057.28|2037.28|2057.6|2037.6|2056.82|2036.82|31
1640963790000|2021-12-31 15:16:30|2057.27|2037.27|2056.16|2036.16|2057.38|2037.38|2056.16|2036.16|32
1640963800000|2021-12-31 15:16:40|2056.14|2036.14|2055.78|2035.78|2056.24|2036.24|2055.74|2035.74|22
1640963810000|2021-12-31 15:16:50|2055.8|2035.8|2056.02|2036.02|2056.02|2036.02|2055.8|2035.8|30
1640963820000|2021-12-31 15:17:00|2056.03|2036.03|2056.63|2036.63|2056.63|2036.63|2055.9|2035.9|28
1640963830000|2021-12-31 15:17:10|2056.62|2036.62|2056.68|2036.68|2057.12|2037.12|2056.62|2036.62|28
1640963840000|2021-12-31 15:17:20|2056.73|2036.73|2056.57|2036.57|2056.73|2036.73|2056.55|2036.55|22
1640963850000|2021-12-31 15:17:30|2056.58|2036.58|2056.56|2036.56|2056.71|2036.71|2056.56|2036.56|6
1640963860000|2021-12-31 15:17:40|2056.57|2036.57|2056.58|2036.58|2056.58|2036.58|2056.56|2036.56|14
1640963870000|2021-12-31 15:17:50|2056.62|2036.62|2056.56|2036.56|2056.62|2036.62|2056.48|2036.48|10
1640963880000|2021-12-31 15:18:00|2056.52|2036.52|2056.68|2036.68|2056.79|2036.79|2056.26|2036.26|20
1640963890000|2021-12-31 15:18:10|2056.64|2036.64|2056.77|2036.77|2056.92|2036.92|2056.64|2036.64|22
1640963900000|2021-12-31 15:18:20|2056.91|2036.91|2056.59|2036.59|2056.93|2036.93|2056.51|2036.51|24
1640963910000|2021-12-31 15:18:30|2056.45|2036.45|2056.14|2036.14|2056.45|2036.45|2055.6|2035.6|23
1640963920000|2021-12-31 15:18:40|2056.16|2036.16|2056.77|2036.77|2056.78|2036.78|2056.16|2036.16|19
1640963930000|2021-12-31 15:18:50|2056.76|2036.76|2056.72|2036.72|2056.76|2036.76|2056.69|2036.69|17
1640963940000|2021-12-31 15:19:00|2056.71|2036.71|2056.65|2036.65|2056.75|2036.75|2056.62|2036.62|18
1640963950000|2021-12-31 15:19:10|2056.61|2036.61|2055.89|2035.89|2056.65|2036.65|2055.89|2035.89|10
1640963960000|2021-12-31 15:19:20|2055.92|2035.92|2055.86|2035.86|2055.92|2035.92|2055.85|2035.85|3
1640963970000|2021-12-31 15:19:30|2055.98|2035.98|2055.67|2035.67|2055.98|2035.98|2055.67|2035.67|2
1640963980000|2021-12-31 15:19:40|2055.96|2035.96|2056.45|2036.45|2056.52|2036.52|2055.72|2035.72|21
1640963990000|2021-12-31 15:19:50|2056.49|2036.49|2056.46|2036.46|2056.56|2036.56|2056.43|2036.43|15
1640964000000|2021-12-31 15:20:00|2056.51|2036.51|2056.65|2036.65|2056.73|2036.73|2056.45|2036.45|9
1640964010000|2021-12-31 15:20:10|2056.61|2036.61|2056.53|2036.53|2056.61|2036.61|2056.01|2036.01|7
1640964020000|2021-12-31 15:20:20|2056.52|2036.52|2056.44|2036.44|2056.57|2036.57|2056.44|2036.44|3
1640964030000|2021-12-31 15:20:30|2056.43|2036.43|2056.48|2036.48|2056.48|2036.48|2056.43|2036.43|4
1640964040000|2021-12-31 15:20:40|2056.47|2036.47|2056.47|2036.47|2056.47|2036.47|2056.47|2036.47|1
1640964050000|2021-12-31 15:20:50|2056.48|2036.48|2056.34|2036.34|2056.48|2036.48|2056.34|2036.34|12
1640964060000|2021-12-31 15:21:00|2056.39|2036.39|2056.5|2036.5|2056.95|2036.95|2056.39|2036.39|21
1640964070000|2021-12-31 15:21:10|2056.45|2036.45|2056.23|2036.23|2056.66|2036.66|2056.23|2036.23|9
1640964080000|2021-12-31 15:21:20|2056.28|2036.28|2056.41|2036.41|2056.43|2036.43|2056.28|2036.28|13
1640964090000|2021-12-31 15:21:30|2056.42|2036.42|2058.27|2038.27|2058.27|2038.27|2056.42|2036.42|25
1640964100000|2021-12-31 15:21:40|2058.05|2038.05|2059.46|2039.46|2059.54|2039.54|2058.05|2038.05|17
1640964110000|2021-12-31 15:21:50|2059.48|2039.48|2059.53|2039.53|2059.53|2039.53|2059.47|2039.47|8
1640964120000|2021-12-31 15:22:00|2059.52|2039.52|2058.99|2038.99|2059.53|2039.53|2058.71|2038.71|22
1640964130000|2021-12-31 15:22:10|2059.07|2039.07|2059.43|2039.43|2059.49|2039.49|2059.07|2039.07|18
1640964140000|2021-12-31 15:22:20|2059.41|2039.41|2059.59|2039.59|2059.66|2039.66|2059.35|2039.35|21
1640964150000|2021-12-31 15:22:30|2059.57|2039.57|2059.7|2039.7|2059.7|2039.7|2059.38|2039.38|19
1640964160000|2021-12-31 15:22:40|2059.73|2039.73|2060.69|2040.69|2060.72|2040.72|2059.58|2039.58|18
1640964170000|2021-12-31 15:22:50|2060.5|2040.5|2060.46|2040.46|2060.56|2040.56|2059.68|2039.68|27
1640964180000|2021-12-31 15:23:00|2060.56|2040.56|2060.8|2040.8|2060.8|2040.8|2060.5|2040.5|6
1640964190000|2021-12-31 15:23:10|2060.79|2040.79|2060.82|2040.82|2060.87|2040.87|2060.47|2040.47|16
1640964200000|2021-12-31 15:23:20|2060.87|2040.87|2061.51|2041.51|2061.51|2041.51|2060.48|2040.48|10
1640964210000|2021-12-31 15:23:30|2061.48|2041.48|2062.42|2042.42|2062.71|2042.71|2061.44|2041.44|18
1640964220000|2021-12-31 15:23:40|2062.39|2042.39|2063.12|2043.12|2063.16|2043.16|2062.39|2042.39|11
1640964230000|2021-12-31 15:23:50|2062.76|2042.76|2062.99|2042.99|2063.12|2043.12|2062.76|2042.76|13
1640964240000|2021-12-31 15:24:00|2063.05|2043.05|2063.08|2043.08|2063.08|2043.08|2062.89|2042.89|19
1640964250000|2021-12-31 15:24:10|2063.04|2043.04|2062.98|2042.98|2063.06|2043.06|2062.98|2042.98|5
1640964260000|2021-12-31 15:24:20|2062.83|2042.83|2062.64|2042.64|2062.83|2042.83|2061.68|2041.68|16
1640964270000|2021-12-31 15:24:30|2062.51|2042.51|2062.69|2042.69|2062.79|2042.79|2062.51|2042.51|11
1640964280000|2021-12-31 15:24:40|2062.74|2042.74|2062.04|2042.04|2062.83|2042.83|2062.04|2042.04|12
1640964290000|2021-12-31 15:24:50|2062.03|2042.03|2062.03|2042.03|2062.04|2042.04|2062.03|2042.03|5
1640964300000|2021-12-31 15:25:00|2062.09|2042.09|2062.12|2042.12|2062.16|2042.16|2062.09|2042.09|3
1640964310000|2021-12-31 15:25:10|2062.15|2042.15|2062.76|2042.76|2062.79|2042.79|2062.15|2042.15|11
1640964320000|2021-12-31 15:25:20|2062.79|2042.79|2063.35|2043.35|2063.35|2043.35|2062.79|2042.79|8
1640964330000|2021-12-31 15:25:30|2063.24|2043.24|2063.23|2043.23|2063.27|2043.27|2063.23|2043.23|5
1640964340000|2021-12-31 15:25:40|2063.34|2043.34|2062|2042|2063.34|2043.34|2062|2042|10
1640964350000|2021-12-31 15:25:50|2062.01|2042.01|2062.11|2042.11|2062.14|2042.14|2062.01|2042.01|4
1640964360000|2021-12-31 15:26:00|2062.65|2042.65|2062.61|2042.61|2062.76|2042.76|2062.23|2042.23|6
1640964370000|2021-12-31 15:26:10|2062.4|2042.4|2062.34|2042.34|2062.4|2042.4|2062.04|2042.04|8
1640964380000|2021-12-31 15:26:20|2062.23|2042.23|2062.33|2042.33|2062.46|2042.46|2062.23|2042.23|8
1640964390000|2021-12-31 15:26:30|2062.46|2042.46|2062.44|2042.44|2062.46|2042.46|2062.29|2042.29|7
1640964400000|2021-12-31 15:26:40|2062.5|2042.5|2062.68|2042.68|2062.68|2042.68|2062.5|2042.5|6
1640964410000|2021-12-31 15:26:50|2062.69|2042.69|2062.64|2042.64|2062.69|2042.69|2062.64|2042.64|2
1640964420000|2021-12-31 15:27:00|2062.33|2042.33|2062.37|2042.37|2062.37|2042.37|2062.33|2042.33|2
1640964430000|2021-12-31 15:27:10|2062.58|2042.58|2062.58|2042.58|2062.58|2042.58|2062.58|2042.58|1
1640964440000|2021-12-31 15:27:20|2062.26|2042.26|2062.56|2042.56|2062.69|2042.69|2061.68|2041.68|14
1640964450000|2021-12-31 15:27:30|2062.53|2042.53|2062.27|2042.27|2062.58|2042.58|2062.27|2042.27|8
1640964460000|2021-12-31 15:27:40|2062.31|2042.31|2062.05|2042.05|2062.31|2042.31|2061.59|2041.59|7
1640964470000|2021-12-31 15:27:50|2061.66|2041.66|2060.36|2040.36|2061.66|2041.66|2060.32|2040.32|17
1640964480000|2021-12-31 15:28:00|2060.37|2040.37|2058.66|2038.66|2060.37|2040.37|2058.48|2038.48|21
1640964490000|2021-12-31 15:28:10|2058.65|2038.65|2059.04|2039.04|2059.09|2039.09|2058.65|2038.65|13
1640964500000|2021-12-31 15:28:20|2059.02|2039.02|2057.56|2037.56|2059.02|2039.02|2057.4|2037.4|25
1640964510000|2021-12-31 15:28:30|2057.57|2037.57|2058.59|2038.59|2058.59|2038.59|2057.57|2037.57|14
1640964520000|2021-12-31 15:28:40|2058.58|2038.58|2057.9|2037.9|2058.58|2038.58|2057.84|2037.84|23
1640964530000|2021-12-31 15:28:50|2057.86|2037.86|2057.64|2037.64|2057.98|2037.98|2057.64|2037.64|27
1640964540000|2021-12-31 15:29:00|2057.69|2037.69|2057.65|2037.65|2057.79|2037.79|2057.65|2037.65|14
1640964550000|2021-12-31 15:29:10|2057.72|2037.72|2057.75|2037.75|2057.9|2037.9|2057.67|2037.67|15
1640964560000|2021-12-31 15:29:20|2057.9|2037.9|2058.02|2038.02|2058.02|2038.02|2057.49|2037.49|16
1640964570000|2021-12-31 15:29:30|2057.9|2037.9|2056.67|2036.67|2058.01|2038.01|2056.61|2036.61|30
1640964580000|2021-12-31 15:29:40|2056.63|2036.63|2056.44|2036.44|2056.76|2036.76|2056.38|2036.38|28
1640964590000|2021-12-31 15:29:50|2056.39|2036.39|2056.46|2036.46|2056.61|2036.61|2056.39|2036.39|13
1640964600000|2021-12-31 15:30:00|2056.52|2036.52|2056.43|2036.43|2056.54|2036.54|2056.4|2036.4|12
1640964610000|2021-12-31 15:30:10|2056.44|2036.44|2055.69|2035.69|2056.49|2036.49|2055.69|2035.69|22
1640964620000|2021-12-31 15:30:20|2055.98|2035.98|2055.31|2035.31|2056.1|2036.1|2055.15|2035.15|30
1640964630000|2021-12-31 15:30:30|2055.29|2035.29|2055.59|2035.59|2055.63|2035.63|2055.16|2035.16|22
1640964640000|2021-12-31 15:30:40|2055.58|2035.58|2055.57|2035.57|2055.58|2035.58|2055.57|2035.57|2
1640964650000|2021-12-31 15:30:50|2055.62|2035.62|2055.75|2035.75|2056.04|2036.04|2055.61|2035.61|13
1640964660000|2021-12-31 15:31:00|2055.56|2035.56|2055.56|2035.56|2055.56|2035.56|2055.56|2035.56|1
1640964670000|2021-12-31 15:31:10|2055.63|2035.63|2055.53|2035.53|2055.63|2035.63|2055.52|2035.52|12
1640964680000|2021-12-31 15:31:20|2055.52|2035.52|2054.87|2034.87|2055.57|2035.57|2054.84|2034.84|13
1640964690000|2021-12-31 15:31:30|2055.02|2035.02|2054.03|2034.03|2055.02|2035.02|2053.88|2033.88|21
1640964700000|2021-12-31 15:31:40|2053.79|2033.79|2053.75|2033.75|2053.89|2033.89|2053.73|2033.73|19
1640964710000|2021-12-31 15:31:50|2053.71|2033.71|2053.8|2033.8|2053.81|2033.81|2053.71|2033.71|13
1640964720000|2021-12-31 15:32:00|2053.77|2033.77|2051.89|2031.89|2053.77|2033.77|2051.82|2031.82|29
1640964730000|2021-12-31 15:32:10|2051.91|2031.91|2051.52|2031.52|2051.94|2031.94|2051.52|2031.52|15
1640964740000|2021-12-31 15:32:20|2051.5|2031.5|2052.52|2032.52|2052.74|2032.74|2051.47|2031.47|24
1640964750000|2021-12-31 15:32:30|2052.38|2032.38|2052.1|2032.1|2052.39|2032.39|2051.97|2031.97|28
1640964760000|2021-12-31 15:32:40|2052.15|2032.15|2051.72|2031.72|2052.19|2032.19|2051.64|2031.64|26
1640964770000|2021-12-31 15:32:50|2051.67|2031.67|2051.84|2031.84|2052.1|2032.1|2051.64|2031.64|28
1640964780000|2021-12-31 15:33:00|2051.88|2031.88|2051.8|2031.8|2052.01|2032.01|2051.65|2031.65|23
1640964790000|2021-12-31 15:33:10|2051.81|2031.81|2052.44|2032.44|2052.44|2032.44|2051.81|2031.81|16
1640964800000|2021-12-31 15:33:20|2052.41|2032.41|2052.61|2032.61|2052.69|2032.69|2052.21|2032.21|27
1640964810000|2021-12-31 15:33:30|2052.65|2032.65|2053.59|2033.59|2053.74|2033.74|2052.61|2032.61|21
1640964820000|2021-12-31 15:33:40|2053.57|2033.57|2053.46|2033.46|2053.57|2033.57|2053.41|2033.41|16
1640964830000|2021-12-31 15:33:50|2053.49|2033.49|2053.39|2033.39|2053.53|2033.53|2053.39|2033.39|12
1640964840000|2021-12-31 15:34:00|2053.47|2033.47|2052.63|2032.63|2053.56|2033.56|2052.61|2032.61|20
1640964850000|2021-12-31 15:34:10|2052.65|2032.65|2052.68|2032.68|2052.79|2032.79|2052.63|2032.63|17
1640964860000|2021-12-31 15:34:20|2052.59|2032.59|2052.5|2032.5|2052.72|2032.72|2051.82|2031.82|14
1640964870000|2021-12-31 15:34:30|2052.46|2032.46|2053.06|2033.06|2053.06|2033.06|2052.46|2032.46|24
1640964880000|2021-12-31 15:34:40|2053.04|2033.04|2053.26|2033.26|2054.02|2034.02|2052.98|2032.98|31
1640964890000|2021-12-31 15:34:50|2053.23|2033.23|2053.88|2033.88|2053.97|2033.97|2053.21|2033.21|28
1640964900000|2021-12-31 15:35:00|2053.87|2033.87|2054.65|2034.65|2054.69|2034.69|2053.87|2033.87|15
1640964910000|2021-12-31 15:35:10|2054.22|2034.22|2054.02|2034.02|2054.31|2034.31|2054.02|2034.02|9
1640964920000|2021-12-31 15:35:20|2054.19|2034.19|2055.01|2035.01|2055.06|2035.06|2054.19|2034.19|28
1640964930000|2021-12-31 15:35:30|2055.07|2035.07|2055.07|2035.07|2055.15|2035.15|2055.02|2035.02|16
1640964940000|2021-12-31 15:35:40|2055.06|2035.06|2055.75|2035.75|2055.76|2035.76|2055.05|2035.05|18
1640964950000|2021-12-31 15:35:50|2055.78|2035.78|2055.71|2035.71|2055.84|2035.84|2055.66|2035.66|26
1640964960000|2021-12-31 15:36:00|2055.72|2035.72|2055.29|2035.29|2055.72|2035.72|2054.82|2034.82|25
1640964970000|2021-12-31 15:36:10|2055.33|2035.33|2055.42|2035.42|2055.52|2035.52|2055.33|2035.33|9
1640964980000|2021-12-31 15:36:20|2055.47|2035.47|2057.3|2037.3|2057.3|2037.3|2055.47|2035.47|22
1640964990000|2021-12-31 15:36:30|2057.42|2037.42|2057.29|2037.29|2057.79|2037.79|2057.25|2037.25|26
1640965000000|2021-12-31 15:36:40|2057.3|2037.3|2057.03|2037.03|2057.3|2037.3|2057.03|2037.03|8
1640965010000|2021-12-31 15:36:50|2057.04|2037.04|2056.74|2036.74|2057.04|2037.04|2056.74|2036.74|4
1640965020000|2021-12-31 15:37:00|2056.69|2036.69|2056.78|2036.78|2056.78|2036.78|2056.69|2036.69|2
1640965030000|2021-12-31 15:37:10|2056.73|2036.73|2055.97|2035.97|2056.74|2036.74|2055.97|2035.97|9
1640965040000|2021-12-31 15:37:20|2055.91|2035.91|2055.11|2035.11|2055.96|2035.96|2055.1|2035.1|10
1640965050000|2021-12-31 15:37:30|2054.92|2034.92|2054.79|2034.79|2054.97|2034.97|2054.56|2034.56|14
1640965060000|2021-12-31 15:37:40|2054.76|2034.76|2055.54|2035.54|2055.56|2035.56|2054.76|2034.76|17
1640965070000|2021-12-31 15:37:50|2055.14|2035.14|2055.18|2035.18|2055.58|2035.58|2054.86|2034.86|30
1640965080000|2021-12-31 15:38:00|2055.1|2035.1|2054.07|2034.07|2055.22|2035.22|2053.94|2033.94|16
1640965090000|2021-12-31 15:38:10|2054.06|2034.06|2053.94|2033.94|2054.06|2034.06|2053.89|2033.89|4
1640965100000|2021-12-31 15:38:20|2053.96|2033.96|2053.95|2033.95|2054.11|2034.11|2053.95|2033.95|11
1640965110000|2021-12-31 15:38:30|2053.81|2033.81|2053.5|2033.5|2053.87|2033.87|2053.5|2033.5|7
1640965120000|2021-12-31 15:38:40|2053.46|2033.46|2053.59|2033.59|2053.59|2033.59|2053.46|2033.46|5
1640965130000|2021-12-31 15:38:50|2053.58|2033.58|2053.5|2033.5|2053.58|2033.58|2052.99|2032.99|11
1640965140000|2021-12-31 15:39:00|2053.57|2033.57|2054.51|2034.51|2054.51|2034.51|2053.41|2033.41|10
1640965150000|2021-12-31 15:39:10|2054.46|2034.46|2053.94|2033.94|2054.46|2034.46|2053.82|2033.82|10
1640965160000|2021-12-31 15:39:20|2053.92|2033.92|2053.8|2033.8|2054.05|2034.05|2053.62|2033.62|12
1640965170000|2021-12-31 15:39:30|2053.77|2033.77|2052.31|2032.31|2053.77|2033.77|2052.31|2032.31|16
1640965180000|2021-12-31 15:39:40|2052.32|2032.32|2052.49|2032.49|2052.53|2032.53|2052.32|2032.32|11
1640965190000|2021-12-31 15:39:50|2052.57|2032.57|2052.5|2032.5|2052.57|2032.57|2052.3|2032.3|17
1640965200000|2021-12-31 15:40:00|2052.68|2032.68|2052.55|2032.55|2052.68|2032.68|2052.34|2032.34|27
1640965210000|2021-12-31 15:40:10|2052.57|2032.57|2052.35|2032.35|2052.6|2032.6|2052.3|2032.3|18
1640965220000|2021-12-31 15:40:20|2052.3|2032.3|2052.41|2032.41|2052.5|2032.5|2052.21|2032.21|24
1640965230000|2021-12-31 15:40:30|2052.38|2032.38|2052.5|2032.5|2052.5|2032.5|2052.19|2032.19|15
1640965240000|2021-12-31 15:40:40|2052.45|2032.45|2052.21|2032.21|2052.45|2032.45|2052.19|2032.19|10
1640965250000|2021-12-31 15:40:50|2051.89|2031.89|2052.03|2032.03|2052.15|2032.15|2051.89|2031.89|11
1640965260000|2021-12-31 15:41:00|2052.05|2032.05|2052.32|2032.32|2052.32|2032.32|2051.99|2031.99|18
1640965270000|2021-12-31 15:41:10|2052.37|2032.37|2052.49|2032.49|2052.49|2032.49|2052.37|2032.37|5
1640965280000|2021-12-31 15:41:20|2052.5|2032.5|2052.18|2032.18|2052.5|2032.5|2052.18|2032.18|11
1640965290000|2021-12-31 15:41:30|2052.38|2032.38|2051.93|2031.93|2052.41|2032.41|2051.93|2031.93|6
1640965300000|2021-12-31 15:41:40|2051.9|2031.9|2051.87|2031.87|2052.03|2032.03|2051.87|2031.87|5
1640965310000|2021-12-31 15:41:50|2051.97|2031.97|2051.82|2031.82|2052.09|2032.09|2051.82|2031.82|5
1640965320000|2021-12-31 15:42:00|2051.79|2031.79|2051.99|2031.99|2051.99|2031.99|2051.79|2031.79|5
1640965330000|2021-12-31 15:42:10|2052.1|2032.1|2051.96|2031.96|2052.1|2032.1|2051.96|2031.96|3
1640965340000|2021-12-31 15:42:20|2052.05|2032.05|2052.5|2032.5|2052.52|2032.52|2052|2032|11
1640965350000|2021-12-31 15:42:30|2052.49|2032.49|2051.87|2031.87|2052.5|2032.5|2051.87|2031.87|4
1640965360000|2021-12-31 15:42:40|2052.04|2032.04|2052.04|2032.04|2052.08|2032.08|2051.72|2031.72|14
1640965370000|2021-12-31 15:42:50|2052.03|2032.03|2052.07|2032.07|2052.07|2032.07|2052.03|2032.03|5
1640965380000|2021-12-31 15:43:00|2052.06|2032.06|2051.53|2031.53|2052.06|2032.06|2051.29|2031.29|14
1640965390000|2021-12-31 15:43:10|2051.81|2031.81|2051.43|2031.43|2051.85|2031.85|2051.43|2031.43|15
1640965400000|2021-12-31 15:43:20|2051.33|2031.33|2051.49|2031.49|2051.59|2031.59|2051.33|2031.33|6
1640965410000|2021-12-31 15:43:30|2051.2|2031.2|2050.91|2030.91|2051.2|2031.2|2050.67|2030.67|11
1640965420000|2021-12-31 15:43:40|2050.98|2030.98|2051.01|2031.01|2051.01|2031.01|2050.98|2030.98|2
1640965430000|2021-12-31 15:43:50|2051.06|2031.06|2051.12|2031.12|2051.18|2031.18|2051.02|2031.02|8
1640965440000|2021-12-31 15:44:00|2051.11|2031.11|2051.27|2031.27|2051.47|2031.47|2051.1|2031.1|9
1640965450000|2021-12-31 15:44:10|2051.32|2031.32|2051.94|2031.94|2051.94|2031.94|2051.32|2031.32|10
1640965460000|2021-12-31 15:44:20|2052.08|2032.08|2051.94|2031.94|2052.11|2032.11|2051.93|2031.93|9
1640965470000|2021-12-31 15:44:30|2051.91|2031.91|2051.53|2031.53|2051.91|2031.91|2051.53|2031.53|10
1640965480000|2021-12-31 15:44:40|2051.55|2031.55|2050.9|2030.9|2051.55|2031.55|2050.88|2030.88|6
1640965490000|2021-12-31 15:44:50|2050.92|2030.92|2051.37|2031.37|2051.37|2031.37|2050.92|2030.92|4
1640965500000|2021-12-31 15:45:00|2051|2031|2051|2031|2051.49|2031.49|2051|2031|13
1640965510000|2021-12-31 15:45:10|2051.06|2031.06|2050.58|2030.58|2051.44|2031.44|2050.58|2030.58|21
1640965520000|2021-12-31 15:45:20|2050.48|2030.48|2050.76|2030.76|2050.76|2030.76|2050.45|2030.45|7
1640965530000|2021-12-31 15:45:30|2050.55|2030.55|2050.55|2030.55|2050.55|2030.55|2050.55|2030.55|1
1640965540000|2021-12-31 15:45:40|2050.61|2030.61|2050.61|2030.61|2050.61|2030.61|2050.61|2030.61|1
1640965550000|2021-12-31 15:45:50|2050.25|2030.25|2050.25|2030.25|2050.25|2030.25|2050.25|2030.25|1
1640965560000|2021-12-31 15:46:00|2050.36|2030.36|2048.57|2028.57|2050.36|2030.36|2048.57|2028.57|11
1640965570000|2021-12-31 15:46:10|2048.56|2028.56|2048.4|2028.4|2048.83|2028.83|2048.09|2028.09|17
1640965580000|2021-12-31 15:46:20|2048.45|2028.45|2048.89|2028.89|2049.24|2029.24|2048.45|2028.45|19
1640965590000|2021-12-31 15:46:30|2048.91|2028.91|2048.88|2028.88|2049.21|2029.21|2048.78|2028.78|19
1640965600000|2021-12-31 15:46:40|2048.86|2028.86|2049.61|2029.61|2049.63|2029.63|2048.85|2028.85|18
1640965610000|2021-12-31 15:46:50|2049.64|2029.64|2050.97|2030.97|2050.98|2030.98|2049.61|2029.61|16
1640965620000|2021-12-31 15:47:00|2050.98|2030.98|2050.49|2030.49|2051.23|2031.23|2050.49|2030.49|18
1640965630000|2021-12-31 15:47:10|2050.55|2030.55|2050.54|2030.54|2050.63|2030.63|2050.38|2030.38|22
1640965640000|2021-12-31 15:47:20|2050.55|2030.55|2050.36|2030.36|2050.57|2030.57|2050.34|2030.34|11
1640965650000|2021-12-31 15:47:30|2050.35|2030.35|2050.83|2030.83|2050.83|2030.83|2050.35|2030.35|20
1640965660000|2021-12-31 15:47:40|2050.79|2030.79|2050.93|2030.93|2051.01|2031.01|2050.76|2030.76|12
1640965670000|2021-12-31 15:47:50|2050.95|2030.95|2050.86|2030.86|2050.97|2030.97|2050.73|2030.73|29
1640965680000|2021-12-31 15:48:00|2050.63|2030.63|2050.68|2030.68|2050.98|2030.98|2050.55|2030.55|25
1640965690000|2021-12-31 15:48:10|2050.7|2030.7|2050.68|2030.68|2050.7|2030.7|2050.68|2030.68|8
1640965700000|2021-12-31 15:48:20|2050.89|2030.89|2050.1|2030.1|2050.89|2030.89|2050.05|2030.05|16
1640965710000|2021-12-31 15:48:30|2050.06|2030.06|2049.14|2029.14|2050.29|2030.29|2049.14|2029.14|9
1640965720000|2021-12-31 15:48:40|2049.17|2029.17|2049.07|2029.07|2049.2|2029.2|2049.07|2029.07|3
1640965730000|2021-12-31 15:48:50|2049.73|2029.73|2049.73|2029.73|2049.73|2029.73|2049.73|2029.73|1
1640965740000|2021-12-31 15:49:00|2049.5|2029.5|2049.43|2029.43|2049.5|2029.5|2049.43|2029.43|2
1640965760000|2021-12-31 15:49:20|2049.53|2029.53|2049.53|2029.53|2049.53|2029.53|2049.42|2029.42|3
1640965770000|2021-12-31 15:49:30|2049.7|2029.7|2049.83|2029.83|2049.83|2029.83|2049.62|2029.62|10
1640965780000|2021-12-31 15:49:40|2049.81|2029.81|2049.83|2029.83|2049.84|2029.84|2049.81|2029.81|4
1640965790000|2021-12-31 15:49:50|2049.69|2029.69|2049.69|2029.69|2049.69|2029.69|2049.68|2029.68|3
1640965800000|2021-12-31 15:50:00|2049.49|2029.49|2049|2029|2049.69|2029.69|2049|2029|8
1640965810000|2021-12-31 15:50:10|2049.15|2029.15|2049.31|2029.31|2049.31|2029.31|2049.07|2029.07|7
1640965820000|2021-12-31 15:50:20|2049.25|2029.25|2048.62|2028.62|2049.25|2029.25|2048.53|2028.53|11
1640965830000|2021-12-31 15:50:30|2048.96|2028.96|2048.89|2028.89|2048.96|2028.96|2048.89|2028.89|3
1640965840000|2021-12-31 15:50:40|2048.78|2028.78|2048.59|2028.59|2048.78|2028.78|2048.59|2028.59|3
1640965850000|2021-12-31 15:50:50|2048.58|2028.58|2048.59|2028.59|2048.59|2028.59|2048.58|2028.58|2
1640965860000|2021-12-31 15:51:00|2048.28|2028.28|2047.99|2027.99|2048.61|2028.61|2047.99|2027.99|8
1640965870000|2021-12-31 15:51:10|2048.16|2028.16|2046.63|2026.63|2048.16|2028.16|2046.22|2026.22|6
1640965880000|2021-12-31 15:51:20|2046.06|2026.06|2044.64|2024.64|2046.06|2026.06|2044.07|2024.07|35
1640965890000|2021-12-31 15:51:30|2044.69|2024.69|2043.61|2023.61|2044.7|2024.7|2043.54|2023.54|17
1640965900000|2021-12-31 15:51:40|2043.58|2023.58|2042.74|2022.74|2044|2024|2042.74|2022.74|19
1640965910000|2021-12-31 15:51:50|2042.65|2022.65|2042.65|2022.65|2042.73|2022.73|2041.6|2021.6|23
1640965920000|2021-12-31 15:52:00|2042.73|2022.73|2042.68|2022.68|2043.79|2023.79|2042.68|2022.68|14
1640965930000|2021-12-31 15:52:10|2042.67|2022.67|2043.43|2023.43|2043.7|2023.7|2042.64|2022.64|14
1640965940000|2021-12-31 15:52:20|2043.4|2023.4|2044.07|2024.07|2044.51|2024.51|2043.38|2023.38|28
1640965950000|2021-12-31 15:52:30|2044.06|2024.06|2043.64|2023.64|2044.47|2024.47|2043.62|2023.62|26
1640965960000|2021-12-31 15:52:40|2043.61|2023.61|2043.55|2023.55|2043.62|2023.62|2043.54|2023.54|9
1640965970000|2021-12-31 15:52:50|2043.54|2023.54|2043.54|2023.54|2043.55|2023.55|2043.54|2023.54|3
1640965980000|2021-12-31 15:53:00|2043.58|2023.58|2042.76|2022.76|2043.58|2023.58|2042.76|2022.76|14
1640965990000|2021-12-31 15:53:10|2042.86|2022.86|2042.59|2022.59|2042.86|2022.86|2042.59|2022.59|18
1640966000000|2021-12-31 15:53:20|2042.87|2022.87|2042.91|2022.91|2043.33|2023.33|2042.72|2022.72|12
1640966010000|2021-12-31 15:53:30|2042.85|2022.85|2044.42|2024.42|2044.49|2024.49|2042.85|2022.85|26
1640966020000|2021-12-31 15:53:40|2044.53|2024.53|2044.44|2024.44|2044.53|2024.53|2044.21|2024.21|16
1640966030000|2021-12-31 15:53:50|2044.41|2024.41|2044.45|2024.45|2044.55|2024.55|2044.38|2024.38|22
1640966040000|2021-12-31 15:54:00|2044.44|2024.44|2043.59|2023.59|2044.44|2024.44|2043.59|2023.59|10
1640966050000|2021-12-31 15:54:10|2043.61|2023.61|2043.56|2023.56|2043.77|2023.77|2043.56|2023.56|20
1640966060000|2021-12-31 15:54:20|2043.57|2023.57|2043.39|2023.39|2043.59|2023.59|2043.39|2023.39|15
1640966070000|2021-12-31 15:54:30|2043.37|2023.37|2043.14|2023.14|2043.39|2023.39|2043.14|2023.14|7
1640966080000|2021-12-31 15:54:40|2043.15|2023.15|2043.64|2023.64|2043.64|2023.64|2043.15|2023.15|10
1640966090000|2021-12-31 15:54:50|2043.57|2023.57|2043.36|2023.36|2043.6|2023.6|2043.34|2023.34|11
1640966100000|2021-12-31 15:55:00|2043.15|2023.15|2042.57|2022.57|2043.26|2023.26|2042.57|2022.57|21
1640966110000|2021-12-31 15:55:10|2042.61|2022.61|2042.78|2022.78|2043.33|2023.33|2042.6|2022.6|22
1640966120000|2021-12-31 15:55:20|2042.57|2022.57|2042.5|2022.5|2042.67|2022.67|2042.5|2022.5|7
1640966130000|2021-12-31 15:55:30|2042.68|2022.68|2042.68|2022.68|2042.68|2022.68|2042.63|2022.63|5
1640966140000|2021-12-31 15:55:40|2042.71|2022.71|2042.71|2022.71|2042.71|2022.71|2042.69|2022.69|3
1640966150000|2021-12-31 15:55:50|2042.7|2022.7|2042.75|2022.75|2042.75|2022.75|2042.61|2022.61|6
1640966160000|2021-12-31 15:56:00|2042.3|2022.3|2042.29|2022.29|2042.5|2022.5|2042.29|2022.29|5
1640966170000|2021-12-31 15:56:10|2042.44|2022.44|2042.05|2022.05|2042.45|2022.45|2042.05|2022.05|7
1640966180000|2021-12-31 15:56:20|2042.09|2022.09|2042.99|2022.99|2042.99|2022.99|2042.05|2022.05|8
1640966190000|2021-12-31 15:56:30|2043.05|2023.05|2042.7|2022.7|2043.92|2023.92|2042.7|2022.7|25
1640966200000|2021-12-31 15:56:40|2042.9|2022.9|2044.3|2024.3|2044.45|2024.45|2042.9|2022.9|27
1640966210000|2021-12-31 15:56:50|2044.36|2024.36|2044.36|2024.36|2044.57|2024.57|2044.36|2024.36|20
1640966220000|2021-12-31 15:57:00|2044.35|2024.35|2045.26|2025.26|2045.29|2025.29|2044.34|2024.34|27
1640966230000|2021-12-31 15:57:10|2045.22|2025.22|2045.39|2025.39|2045.42|2025.42|2045.16|2025.16|31
1640966240000|2021-12-31 15:57:20|2045.4|2025.4|2045.46|2025.46|2045.48|2025.48|2045.37|2025.37|18
1640966250000|2021-12-31 15:57:30|2045.57|2025.57|2046.29|2026.29|2046.33|2026.33|2045.56|2025.56|31
1640966260000|2021-12-31 15:57:40|2046.31|2026.31|2046.46|2026.46|2046.5|2026.5|2046.28|2026.28|21
1640966270000|2021-12-31 15:57:50|2046.49|2026.49|2045.67|2025.67|2046.49|2026.49|2045.67|2025.67|7
1640966280000|2021-12-31 15:58:00|2045.55|2025.55|2042.79|2022.79|2045.55|2025.55|2042.79|2022.79|24
1640966290000|2021-12-31 15:58:10|2042.51|2022.51|2042.11|2022.11|2042.51|2022.51|2042.11|2022.11|5
1640966300000|2021-12-31 15:58:20|2041.99|2021.99|2041.66|2021.66|2041.99|2021.99|2041.66|2021.66|2
1640966310000|2021-12-31 15:58:30|2041.65|2021.65|2042.41|2022.41|2042.47|2022.47|2041.65|2021.65|13
1640966320000|2021-12-31 15:58:40|2042.43|2022.43|2042.58|2022.58|2042.62|2022.62|2042.43|2022.43|9
1640966330000|2021-12-31 15:58:50|2042.55|2022.55|2042.47|2022.47|2042.62|2022.62|2042.12|2022.12|19
1640966340000|2021-12-31 15:59:00|2042.45|2022.45|2043.77|2023.77|2043.77|2023.77|2042.03|2022.03|28
1640966350000|2021-12-31 15:59:10|2043.89|2023.89|2047.19|2027.19|2047.21|2027.21|2043.89|2023.89|33
1640966360000|2021-12-31 15:59:20|2047.21|2027.21|2047.28|2027.28|2047.37|2027.37|2047.08|2027.08|14
1640966370000|2021-12-31 15:59:30|2047.34|2027.34|2047.64|2027.64|2047.96|2027.96|2047.34|2027.34|16
1640966380000|2021-12-31 15:59:40|2047.59|2027.59|2046.85|2026.85|2047.59|2027.59|2046.85|2026.85|13
1640966390000|2021-12-31 15:59:50|2046.79|2026.79|2047.06|2027.06|2047.06|2027.06|2046.79|2026.79|7
1640966400000|2021-12-31 16:00:00|2047.09|2027.09|2049.31|2029.31|2049.34|2029.34|2047.09|2027.09|25
1640966410000|2021-12-31 16:00:10|2049.34|2029.34|2049.67|2029.67|2050.63|2030.63|2049.29|2029.29|34
1640966420000|2021-12-31 16:00:20|2049.66|2029.66|2048.23|2028.23|2050.04|2030.04|2048.14|2028.14|18
1640966430000|2021-12-31 16:00:30|2047.82|2027.82|2047.83|2027.83|2047.83|2027.83|2047.35|2027.35|13
1640966440000|2021-12-31 16:00:40|2046.94|2026.94|2046.46|2026.46|2047.39|2027.39|2046.46|2026.46|9
1640966450000|2021-12-31 16:00:50|2046.64|2026.64|2049.61|2029.61|2049.8|2029.8|2046.61|2026.61|27
1640966460000|2021-12-31 16:01:00|2049.63|2029.63|2050.17|2030.17|2050.18|2030.18|2049.63|2029.63|7
1640966470000|2021-12-31 16:01:10|2050.13|2030.13|2049.61|2029.61|2050.23|2030.23|2049.61|2029.61|19
1640966480000|2021-12-31 16:01:20|2049.6|2029.6|2049.49|2029.49|2049.62|2029.62|2049.49|2029.49|22
1640966490000|2021-12-31 16:01:30|2049.48|2029.48|2049.17|2029.17|2049.56|2029.56|2049.09|2029.09|11
1640966500000|2021-12-31 16:01:40|2049.14|2029.14|2049.1|2029.1|2049.14|2029.14|2048.48|2028.48|9
1640966510000|2021-12-31 16:01:50|2048.94|2028.94|2047.89|2027.89|2049.11|2029.11|2047.89|2027.89|18
1640966520000|2021-12-31 16:02:00|2047.87|2027.87|2047.55|2027.55|2047.87|2027.87|2047.46|2027.46|12
1640966530000|2021-12-31 16:02:10|2047.46|2027.46|2047.52|2027.52|2047.54|2027.54|2047.46|2027.46|6
1640966540000|2021-12-31 16:02:20|2047.38|2027.38|2047.49|2027.49|2047.5|2027.5|2047.38|2027.38|10
1640966550000|2021-12-31 16:02:30|2047.6|2027.6|2047.46|2027.46|2047.99|2027.99|2047.46|2027.46|17
1640966560000|2021-12-31 16:02:40|2047.48|2027.48|2047.8|2027.8|2048.04|2028.04|2047.46|2027.46|19
1640966570000|2021-12-31 16:02:50|2047.87|2027.87|2047.22|2027.22|2047.87|2027.87|2047.08|2027.08|19
1640966580000|2021-12-31 16:03:00|2047.25|2027.25|2046.12|2026.12|2047.5|2027.5|2046.12|2026.12|21
1640966590000|2021-12-31 16:03:10|2045.96|2025.96|2045.19|2025.19|2045.96|2025.96|2044.47|2024.47|33
1640966600000|2021-12-31 16:03:20|2045.11|2025.11|2045.29|2025.29|2045.4|2025.4|2045.1|2025.1|20
1640966610000|2021-12-31 16:03:30|2045.26|2025.26|2045.54|2025.54|2046.31|2026.31|2045.26|2025.26|26
1640966620000|2021-12-31 16:03:40|2045.56|2025.56|2046.24|2026.24|2046.31|2026.31|2045.55|2025.55|23
1640966630000|2021-12-31 16:03:50|2046.31|2026.31|2047.06|2027.06|2047.33|2027.33|2046.31|2026.31|27
1640966640000|2021-12-31 16:04:00|2047.1|2027.1|2047.4|2027.4|2047.42|2027.42|2046.69|2026.69|24
1640966650000|2021-12-31 16:04:10|2047.38|2027.38|2047.44|2027.44|2047.52|2027.52|2047.15|2027.15|24
1640966660000|2021-12-31 16:04:20|2047.45|2027.45|2047.05|2027.05|2047.47|2027.47|2047.01|2027.01|19
1640966670000|2021-12-31 16:04:30|2047.02|2027.02|2045.55|2025.55|2047.02|2027.02|2045.55|2025.55|21
1640966680000|2021-12-31 16:04:40|2045.5|2025.5|2045.52|2025.52|2045.59|2025.59|2044.91|2024.91|11
1640966690000|2021-12-31 16:04:50|2045.5|2025.5|2045.55|2025.55|2045.55|2025.55|2045.44|2025.44|9
1640966700000|2021-12-31 16:05:00|2045.46|2025.46|2045.54|2025.54|2045.54|2025.54|2045.46|2025.46|2
1640966710000|2021-12-31 16:05:10|2045.5|2025.5|2045.63|2025.63|2045.63|2025.63|2045.5|2025.5|2
1640966720000|2021-12-31 16:05:20|2045.61|2025.61|2044.51|2024.51|2045.61|2025.61|2044.49|2024.49|12
1640966730000|2021-12-31 16:05:30|2044.54|2024.54|2044.54|2024.54|2044.93|2024.93|2044.26|2024.26|20
1640966740000|2021-12-31 16:05:40|2044.55|2024.55|2044.8|2024.8|2045.26|2025.26|2044.43|2024.43|25
1640966750000|2021-12-31 16:05:50|2044.81|2024.81|2045.16|2025.16|2045.35|2025.35|2044.81|2024.81|13
1640966760000|2021-12-31 16:06:00|2045.46|2025.46|2045.16|2025.16|2045.46|2025.46|2045.15|2025.15|13
1640966770000|2021-12-31 16:06:10|2045.17|2025.17|2045.16|2025.16|2045.48|2025.48|2045.1|2025.1|8
1640966780000|2021-12-31 16:06:20|2045.14|2025.14|2045.51|2025.51|2045.51|2025.51|2045.12|2025.12|18
1640966790000|2021-12-31 16:06:30|2045.4|2025.4|2046.1|2026.1|2046.13|2026.13|2045.26|2025.26|12
1640966800000|2021-12-31 16:06:40|2046.16|2026.16|2046.19|2026.19|2046.19|2026.19|2046.15|2026.15|6
1640966810000|2021-12-31 16:06:50|2046.18|2026.18|2047.31|2027.31|2047.31|2027.31|2046.18|2026.18|16
1640966820000|2021-12-31 16:07:00|2047.38|2027.38|2048.54|2028.54|2048.54|2028.54|2047.38|2027.38|22
1640966830000|2021-12-31 16:07:10|2048.51|2028.51|2048.54|2028.54|2048.56|2028.56|2048.41|2028.41|29
1640966840000|2021-12-31 16:07:20|2048.56|2028.56|2047.3|2027.3|2048.56|2028.56|2047.19|2027.19|24
1640966850000|2021-12-31 16:07:30|2047.37|2027.37|2047.44|2027.44|2047.44|2027.44|2047.04|2027.04|7
1640966860000|2021-12-31 16:07:40|2047.29|2027.29|2047.5|2027.5|2047.52|2027.52|2046.54|2026.54|24
1640966870000|2021-12-31 16:07:50|2047.49|2027.49|2046.72|2026.72|2047.51|2027.51|2046.72|2026.72|10
1640966880000|2021-12-31 16:08:00|2046.75|2026.75|2046.72|2026.72|2046.91|2026.91|2046.72|2026.72|6
1640966890000|2021-12-31 16:08:10|2046.86|2026.86|2047.61|2027.61|2047.63|2027.63|2046.73|2026.73|9
1640966900000|2021-12-31 16:08:20|2047.62|2027.62|2046.85|2026.85|2047.62|2027.62|2046.84|2026.84|23
1640966910000|2021-12-31 16:08:30|2046.97|2026.97|2046.67|2026.67|2046.97|2026.97|2046.62|2026.62|7
1640966920000|2021-12-31 16:08:40|2046.63|2026.63|2046.75|2026.75|2046.77|2026.77|2046.63|2026.63|10
1640966930000|2021-12-31 16:08:50|2046.76|2026.76|2048.39|2028.39|2048.39|2028.39|2046.74|2026.74|18
1640966940000|2021-12-31 16:09:00|2048.37|2028.37|2048.22|2028.22|2048.5|2028.5|2048.22|2028.22|17
1640966950000|2021-12-31 16:09:10|2048.14|2028.14|2047.76|2027.76|2048.43|2028.43|2046.86|2026.86|24
1640966960000|2021-12-31 16:09:20|2047.74|2027.74|2047.5|2027.5|2047.74|2027.74|2047.48|2027.48|20
1640966970000|2021-12-31 16:09:30|2047.58|2027.58|2047.53|2027.53|2047.6|2027.6|2047.48|2027.48|9
1640966980000|2021-12-31 16:09:40|2047.64|2027.64|2047.81|2027.81|2047.96|2027.96|2047.64|2027.64|19
1640966990000|2021-12-31 16:09:50|2047.78|2027.78|2046.52|2026.52|2047.78|2027.78|2046.52|2026.52|20
1640967000000|2021-12-31 16:10:00|2046.1|2026.1|2046.54|2026.54|2046.59|2026.59|2045.46|2025.46|20
1640967010000|2021-12-31 16:10:10|2046.56|2026.56|2045.95|2025.95|2046.65|2026.65|2045.55|2025.55|18
1640967020000|2021-12-31 16:10:20|2046.15|2026.15|2046.41|2026.41|2046.62|2026.62|2045.9|2025.9|11
1640967030000|2021-12-31 16:10:30|2046.4|2026.4|2046.58|2026.58|2046.58|2026.58|2046.4|2026.4|2
1640967040000|2021-12-31 16:10:40|2046.4|2026.4|2046.04|2026.04|2046.77|2026.77|2045.94|2025.94|14
1640967050000|2021-12-31 16:10:50|2045.98|2025.98|2046.13|2026.13|2046.17|2026.17|2045.98|2025.98|4
1640967060000|2021-12-31 16:11:00|2046.08|2026.08|2046.08|2026.08|2046.08|2026.08|2046.08|2026.08|1
1640967070000|2021-12-31 16:11:10|2046.24|2026.24|2046.24|2026.24|2046.24|2026.24|2046.24|2026.24|1
1640967080000|2021-12-31 16:11:20|2045.78|2025.78|2045.78|2025.78|2045.78|2025.78|2045.78|2025.78|1
1640967090000|2021-12-31 16:11:30|2045.75|2025.75|2047.48|2027.48|2047.57|2027.57|2045.75|2025.75|21
1640967100000|2021-12-31 16:11:40|2047.57|2027.57|2047.66|2027.66|2047.83|2027.83|2047.45|2027.45|12
1640967110000|2021-12-31 16:11:50|2047.76|2027.76|2047.52|2027.52|2047.88|2027.88|2047.39|2027.39|24
1640967120000|2021-12-31 16:12:00|2047.54|2027.54|2046.92|2026.92|2047.55|2027.55|2046.78|2026.78|31
1640967130000|2021-12-31 16:12:10|2046.94|2026.94|2047.51|2027.51|2047.53|2027.53|2046.94|2026.94|25
1640967140000|2021-12-31 16:12:20|2047.5|2027.5|2047.57|2027.57|2047.57|2027.57|2047.46|2027.46|9
1640967150000|2021-12-31 16:12:30|2047.58|2027.58|2047.71|2027.71|2047.81|2027.81|2047.54|2027.54|24
1640967160000|2021-12-31 16:12:40|2047.69|2027.69|2047.67|2027.67|2047.79|2027.79|2047.49|2027.49|15
1640967170000|2021-12-31 16:12:50|2047.61|2027.61|2047.59|2027.59|2047.67|2027.67|2047.59|2027.59|5
1640967180000|2021-12-31 16:13:00|2047.62|2027.62|2047.71|2027.71|2047.71|2027.71|2047.62|2027.62|9
1640967190000|2021-12-31 16:13:10|2047.67|2027.67|2047.71|2027.71|2047.71|2027.71|2047.67|2027.67|2
1640967200000|2021-12-31 16:13:20|2047.86|2027.86|2047.52|2027.52|2047.87|2027.87|2047.52|2027.52|6
1640967210000|2021-12-31 16:13:30|2047.59|2027.59|2047.56|2027.56|2047.61|2027.61|2047.52|2027.52|27
1640967220000|2021-12-31 16:13:40|2047.54|2027.54|2047.38|2027.38|2047.54|2027.54|2047.36|2027.36|8
1640967230000|2021-12-31 16:13:50|2047.37|2027.37|2046.75|2026.75|2047.56|2027.56|2046.62|2026.62|12
1640967240000|2021-12-31 16:14:00|2046.72|2026.72|2046.98|2026.98|2046.98|2026.98|2046.72|2026.72|9
1640967250000|2021-12-31 16:14:10|2046.7|2026.7|2046.87|2026.87|2046.88|2026.88|2046.7|2026.7|3
1640967260000|2021-12-31 16:14:20|2047.05|2027.05|2046.7|2026.7|2047.35|2027.35|2046.7|2026.7|13
1640967270000|2021-12-31 16:14:30|2046.66|2026.66|2046.74|2026.74|2046.74|2026.74|2046.66|2026.66|5
1640967280000|2021-12-31 16:14:40|2046.57|2026.57|2046.53|2026.53|2046.57|2026.57|2046.49|2026.49|4
1640967290000|2021-12-31 16:14:50|2046.52|2026.52|2046.37|2026.37|2046.52|2026.52|2046.37|2026.37|2
1640967300000|2021-12-31 16:15:00|2046.39|2026.39|2046.43|2026.43|2046.43|2026.43|2046.39|2026.39|2
1640967310000|2021-12-31 16:15:10|2046.48|2026.48|2046.39|2026.39|2046.48|2026.48|2046.39|2026.39|2
1640967320000|2021-12-31 16:15:20|2045.85|2025.85|2045.88|2025.88|2046.18|2026.18|2045.78|2025.78|7
1640967330000|2021-12-31 16:15:30|2045.89|2025.89|2045.99|2025.99|2046|2026|2045.88|2025.88|4
1640967340000|2021-12-31 16:15:40|2045.91|2025.91|2046.76|2026.76|2046.77|2026.77|2045.91|2025.91|17
1640967350000|2021-12-31 16:15:50|2046.68|2026.68|2047.47|2027.47|2047.47|2027.47|2046.68|2026.68|14
1640967360000|2021-12-31 16:16:00|2047.53|2027.53|2047.56|2027.56|2047.59|2027.59|2047.48|2027.48|15
1640967370000|2021-12-31 16:16:10|2047.58|2027.58|2048.55|2028.55|2048.55|2028.55|2047.53|2027.53|20
1640967380000|2021-12-31 16:16:20|2048.48|2028.48|2048.38|2028.38|2048.56|2028.56|2048.24|2028.24|17
1640967390000|2021-12-31 16:16:30|2048.64|2028.64|2047.74|2027.74|2048.69|2028.69|2047.74|2027.74|19
1640967400000|2021-12-31 16:16:40|2047.7|2027.7|2047.73|2027.73|2047.74|2027.74|2047.7|2027.7|3
1640967410000|2021-12-31 16:16:50|2047.81|2027.81|2046.7|2026.7|2048.05|2028.05|2046.51|2026.51|16
1640967420000|2021-12-31 16:17:00|2046.6|2026.6|2045.94|2025.94|2046.65|2026.65|2045.78|2025.78|13
1640967430000|2021-12-31 16:17:10|2045.97|2025.97|2045.89|2025.89|2045.97|2025.97|2045.51|2025.51|18
1640967440000|2021-12-31 16:17:20|2045.69|2025.69|2045.79|2025.79|2045.91|2025.91|2045.69|2025.69|17
1640967450000|2021-12-31 16:17:30|2045.77|2025.77|2045.73|2025.73|2045.82|2025.82|2045.69|2025.69|18
1640967460000|2021-12-31 16:17:40|2045.72|2025.72|2046.01|2026.01|2046.01|2026.01|2045.71|2025.71|11
1640967470000|2021-12-31 16:17:50|2046.55|2026.55|2046.46|2026.46|2046.55|2026.55|2046.39|2026.39|17
1640967480000|2021-12-31 16:18:00|2046.5|2026.5|2045.84|2025.84|2046.75|2026.75|2045.84|2025.84|31
1640967490000|2021-12-31 16:18:10|2045.79|2025.79|2045.84|2025.84|2045.95|2025.95|2045.75|2025.75|20
1640967500000|2021-12-31 16:18:20|2045.83|2025.83|2046.42|2026.42|2046.44|2026.44|2045.82|2025.82|18
1640967520000|2021-12-31 16:18:40|2046.45|2026.45|2046.58|2026.58|2046.59|2026.59|2046.42|2026.42|19
1640967530000|2021-12-31 16:18:50|2046.59|2026.59|2046.01|2026.01|2046.73|2026.73|2045.91|2025.91|23
1640967540000|2021-12-31 16:19:00|2046.04|2026.04|2045.59|2025.59|2046.04|2026.04|2045.56|2025.56|20
1640967550000|2021-12-31 16:19:10|2045.54|2025.54|2045.56|2025.56|2045.57|2025.57|2045.54|2025.54|6
1640967560000|2021-12-31 16:19:20|2045.69|2025.69|2045.88|2025.88|2045.88|2025.88|2045.2|2025.2|12
1640967570000|2021-12-31 16:19:30|2045.2|2025.2|2045.51|2025.51|2045.51|2025.51|2045.09|2025.09|7
1640967580000|2021-12-31 16:19:40|2045.39|2025.39|2045.37|2025.37|2045.52|2025.52|2044.86|2024.86|8
1640967590000|2021-12-31 16:19:50|2045.51|2025.51|2045.45|2025.45|2045.55|2025.55|2045.3|2025.3|13
1640967600000|2021-12-31 16:20:00|2045.38|2025.38|2045.56|2025.56|2045.91|2025.91|2045.38|2025.38|15
1640967610000|2021-12-31 16:20:10|2045.65|2025.65|2045.55|2025.55|2045.69|2025.69|2045.55|2025.55|9
1640967620000|2021-12-31 16:20:20|2045.67|2025.67|2048.88|2028.88|2049.11|2029.11|2045.44|2025.44|17
1640967630000|2021-12-31 16:20:30|2048.87|2028.87|2051.15|2031.15|2051.43|2031.43|2048.87|2028.87|28
1640967640000|2021-12-31 16:20:40|2051.14|2031.14|2052.8|2032.8|2055.27|2035.27|2051.14|2031.14|30
1640967650000|2021-12-31 16:20:50|2052.79|2032.79|2053.1|2033.1|2053.14|2033.14|2052.39|2032.39|28
1640967660000|2021-12-31 16:21:00|2053.13|2033.13|2053.68|2033.68|2053.85|2033.85|2053.13|2033.13|17
1640967670000|2021-12-31 16:21:10|2053.67|2033.67|2052.97|2032.97|2053.73|2033.73|2052.85|2032.85|15
1640967680000|2021-12-31 16:21:20|2053.23|2033.23|2053.36|2033.36|2053.36|2033.36|2053.23|2033.23|2
1640967690000|2021-12-31 16:21:30|2053.25|2033.25|2053.21|2033.21|2053.3|2033.3|2053.21|2033.21|4
1640967700000|2021-12-31 16:21:40|2053.22|2033.22|2053.32|2033.32|2053.37|2033.37|2053.18|2033.18|8
1640967710000|2021-12-31 16:21:50|2053.41|2033.41|2053.51|2033.51|2053.51|2033.51|2053.41|2033.41|3
1640967720000|2021-12-31 16:22:00|2053.54|2033.54|2053.86|2033.86|2053.87|2033.87|2053.54|2033.54|19
1640967730000|2021-12-31 16:22:10|2053.6|2033.6|2053.56|2033.56|2053.6|2033.6|2053.56|2033.56|2
1640967740000|2021-12-31 16:22:20|2053.42|2033.42|2053.18|2033.18|2053.42|2033.42|2053.18|2033.18|2
1640967750000|2021-12-31 16:22:30|2053.39|2033.39|2053.55|2033.55|2053.7|2033.7|2053.39|2033.39|7
1640967760000|2021-12-31 16:22:40|2053.62|2033.62|2053.49|2033.49|2053.62|2033.62|2053.49|2033.49|8
1640967770000|2021-12-31 16:22:50|2053.57|2033.57|2052.69|2032.69|2053.57|2033.57|2052.39|2032.39|11
1640967780000|2021-12-31 16:23:00|2053.08|2033.08|2052.99|2032.99|2053.21|2033.21|2052.99|2032.99|3
1640967790000|2021-12-31 16:23:10|2052.92|2032.92|2051.52|2031.52|2052.92|2032.92|2051.52|2031.52|12
1640967800000|2021-12-31 16:23:20|2051.53|2031.53|2051.53|2031.53|2051.55|2031.55|2051.45|2031.45|9
1640967810000|2021-12-31 16:23:30|2051.55|2031.55|2052.83|2032.83|2052.83|2032.83|2051.55|2031.55|14
1640967820000|2021-12-31 16:23:40|2053.46|2033.46|2053.47|2033.47|2053.59|2033.59|2053.4|2033.4|21
1640967830000|2021-12-31 16:23:50|2053.74|2033.74|2053.74|2033.74|2053.98|2033.98|2053.68|2033.68|10
1640967840000|2021-12-31 16:24:00|2053.71|2033.71|2053.58|2033.58|2053.83|2033.83|2053.53|2033.53|20
1640967850000|2021-12-31 16:24:10|2053.56|2033.56|2054.41|2034.41|2054.51|2034.51|2053.56|2033.56|26
1640967860000|2021-12-31 16:24:20|2054.39|2034.39|2054.48|2034.48|2054.58|2034.58|2054.35|2034.35|18
1640967870000|2021-12-31 16:24:30|2054.27|2034.27|2053.74|2033.74|2054.5|2034.5|2053.71|2033.71|33
1640967880000|2021-12-31 16:24:40|2053.78|2033.78|2053.44|2033.44|2053.85|2033.85|2053.44|2033.44|17
1640967890000|2021-12-31 16:24:50|2053.46|2033.46|2053.45|2033.45|2053.46|2033.46|2053.44|2033.44|5
1640967900000|2021-12-31 16:25:00|2053.51|2033.51|2053.91|2033.91|2053.93|2033.93|2053.47|2033.47|23
1640967910000|2021-12-31 16:25:10|2053.89|2033.89|2053.82|2033.82|2053.95|2033.95|2053.81|2033.81|18
1640967920000|2021-12-31 16:25:20|2053.81|2033.81|2053.9|2033.9|2053.9|2033.9|2053.81|2033.81|4
1640967930000|2021-12-31 16:25:30|2053.93|2033.93|2054.45|2034.45|2054.45|2034.45|2053.86|2033.86|18
1640967940000|2021-12-31 16:25:40|2054.4|2034.4|2054.43|2034.43|2054.44|2034.44|2054.28|2034.28|15
1640967950000|2021-12-31 16:25:50|2054.41|2034.41|2054.39|2034.39|2054.47|2034.47|2054.39|2034.39|13
1640967960000|2021-12-31 16:26:00|2054.4|2034.4|2054.42|2034.42|2054.45|2034.45|2054.39|2034.39|14
1640967970000|2021-12-31 16:26:10|2054.3|2034.3|2054.37|2034.37|2054.45|2034.45|2054.3|2034.3|12
1640967980000|2021-12-31 16:26:20|2054.23|2034.23|2054.37|2034.37|2054.39|2034.39|2054.16|2034.16|11
1640967990000|2021-12-31 16:26:30|2054.36|2034.36|2054.39|2034.39|2054.44|2034.44|2054.29|2034.29|13
1640968000000|2021-12-31 16:26:40|2054.38|2034.38|2054.33|2034.33|2054.39|2034.39|2054.33|2034.33|15
1640968010000|2021-12-31 16:26:50|2054.34|2034.34|2054.35|2034.35|2054.39|2034.39|2054.22|2034.22|9
1640968020000|2021-12-31 16:27:00|2054.34|2034.34|2053.68|2033.68|2054.36|2034.36|2053.64|2033.64|14
1640968030000|2021-12-31 16:27:10|2053.63|2033.63|2053.67|2033.67|2053.68|2033.68|2053.63|2033.63|5
1640968040000|2021-12-31 16:27:20|2053.77|2033.77|2053.77|2033.77|2053.77|2033.77|2053.77|2033.77|1
1640968050000|2021-12-31 16:27:30|2053.79|2033.79|2053.91|2033.91|2054.42|2034.42|2053.59|2033.59|13
1640968060000|2021-12-31 16:27:40|2053.92|2033.92|2053.7|2033.7|2053.93|2033.93|2053.7|2033.7|10
1640968070000|2021-12-31 16:27:50|2053.8|2033.8|2053.78|2033.78|2053.88|2033.88|2053.64|2033.64|22
1640968080000|2021-12-31 16:28:00|2053.83|2033.83|2053.55|2033.55|2053.83|2033.83|2053.55|2033.55|18
1640968090000|2021-12-31 16:28:10|2053.5|2033.5|2055.37|2035.37|2055.37|2035.37|2053.5|2033.5|32
1640968100000|2021-12-31 16:28:20|2055.3|2035.3|2055.77|2035.77|2055.88|2035.88|2055.24|2035.24|13
1640968110000|2021-12-31 16:28:30|2055.65|2035.65|2055.57|2035.57|2055.65|2035.65|2055.57|2035.57|2
1640968120000|2021-12-31 16:28:40|2055.54|2035.54|2054.74|2034.74|2055.64|2035.64|2054.69|2034.69|14
1640968130000|2021-12-31 16:28:50|2054.82|2034.82|2054.85|2034.85|2054.85|2034.85|2054.69|2034.69|4
1640968140000|2021-12-31 16:29:00|2054.72|2034.72|2054.82|2034.82|2054.82|2034.82|2054.72|2034.72|2
1640968150000|2021-12-31 16:29:10|2054.81|2034.81|2054.72|2034.72|2054.81|2034.81|2054|2034|25
1640968160000|2021-12-31 16:29:20|2054.75|2034.75|2054.77|2034.77|2054.79|2034.79|2054.72|2034.72|15
1640968170000|2021-12-31 16:29:30|2054.57|2034.57|2054.54|2034.54|2054.62|2034.62|2054.5|2034.5|21
1640968180000|2021-12-31 16:29:40|2054.55|2034.55|2055.3|2035.3|2055.3|2035.3|2054.54|2034.54|15
1640968190000|2021-12-31 16:29:50|2055.43|2035.43|2056.16|2036.16|2056.16|2036.16|2055.43|2035.43|8
1640968200000|2021-12-31 16:30:00|2056.11|2036.11|2056.14|2036.14|2056.16|2036.16|2056.11|2036.11|3
1640968210000|2021-12-31 16:30:10|2056.09|2036.09|2056.38|2036.38|2056.49|2036.49|2056.09|2036.09|6
1640968220000|2021-12-31 16:30:20|2056.35|2036.35|2056.41|2036.41|2056.51|2036.51|2056.15|2036.15|15
1640968230000|2021-12-31 16:30:30|2056.4|2036.4|2055.49|2035.49|2056.45|2036.45|2055.49|2035.49|10
1640968240000|2021-12-31 16:30:40|2055.46|2035.46|2054.93|2034.93|2055.46|2035.46|2054.93|2034.93|5
1640968250000|2021-12-31 16:30:50|2054.87|2034.87|2054.53|2034.53|2054.87|2034.87|2054.53|2034.53|9
1640968260000|2021-12-31 16:31:00|2054.52|2034.52|2054.47|2034.47|2054.54|2034.54|2054.33|2034.33|7
1640968270000|2021-12-31 16:31:10|2054.48|2034.48|2054.64|2034.64|2054.64|2034.64|2054.47|2034.47|10
1640968280000|2021-12-31 16:31:20|2054.67|2034.67|2054.56|2034.56|2054.76|2034.76|2054.56|2034.56|5
1640968290000|2021-12-31 16:31:30|2054.67|2034.67|2054.62|2034.62|2054.67|2034.67|2053.8|2033.8|18
1640968300000|2021-12-31 16:31:40|2054.59|2034.59|2054.64|2034.64|2054.66|2034.66|2054.59|2034.59|6
1640968310000|2021-12-31 16:31:50|2054.6|2034.6|2054.56|2034.56|2054.6|2034.6|2054.52|2034.52|3
1640968320000|2021-12-31 16:32:00|2054.5|2034.5|2054.16|2034.16|2054.54|2034.54|2053.95|2033.95|7
1640968330000|2021-12-31 16:32:10|2054.55|2034.55|2054.62|2034.62|2054.8|2034.8|2054.01|2034.01|10
1640968340000|2021-12-31 16:32:20|2054.59|2034.59|2054.01|2034.01|2054.62|2034.62|2054.01|2034.01|15
1640968350000|2021-12-31 16:32:30|2053.85|2033.85|2054.62|2034.62|2054.85|2034.85|2053.85|2033.85|10
1640968360000|2021-12-31 16:32:40|2054.68|2034.68|2057.02|2037.02|2057.02|2037.02|2054.68|2034.68|29
1640968370000|2021-12-31 16:32:50|2056.82|2036.82|2056.54|2036.54|2056.82|2036.82|2056.47|2036.47|16
1640968380000|2021-12-31 16:33:00|2056.46|2036.46|2056.03|2036.03|2056.49|2036.49|2055.88|2035.88|16
1640968390000|2021-12-31 16:33:10|2056.32|2036.32|2056.51|2036.51|2056.52|2036.52|2056.32|2036.32|11
1640968400000|2021-12-31 16:33:20|2056.49|2036.49|2056.19|2036.19|2056.49|2036.49|2056.19|2036.19|6
1640968410000|2021-12-31 16:33:30|2056.25|2036.25|2054.84|2034.84|2056.37|2036.37|2054.84|2034.84|12
1640968420000|2021-12-31 16:33:40|2054.71|2034.71|2054.42|2034.42|2054.71|2034.71|2053.55|2033.55|35
1640968430000|2021-12-31 16:33:50|2054.44|2034.44|2052.62|2032.62|2054.56|2034.56|2052.25|2032.25|35
1640968440000|2021-12-31 16:34:00|2052.63|2032.63|2052.6|2032.6|2052.8|2032.8|2052.5|2032.5|22
1640968450000|2021-12-31 16:34:10|2052.68|2032.68|2051.64|2031.64|2052.69|2032.69|2051.52|2031.52|31
1640968460000|2021-12-31 16:34:20|2051.51|2031.51|2050.04|2030.04|2051.72|2031.72|2048.24|2028.24|34
1640968470000|2021-12-31 16:34:30|2050.01|2030.01|2050.04|2030.04|2050.21|2030.21|2049.76|2029.76|32
1640968480000|2021-12-31 16:34:40|2049.96|2029.96|2050.12|2030.12|2050.78|2030.78|2049.91|2029.91|31
1640968490000|2021-12-31 16:34:50|2050.09|2030.09|2050.46|2030.46|2050.46|2030.46|2049.49|2029.49|32
1640968500000|2021-12-31 16:35:00|2050.35|2030.35|2050.54|2030.54|2050.73|2030.73|2050.35|2030.35|22
1640968510000|2021-12-31 16:35:10|2050.53|2030.53|2048.71|2028.71|2050.54|2030.54|2048.5|2028.5|30
1640968520000|2021-12-31 16:35:20|2048.67|2028.67|2049.12|2029.12|2049.18|2029.18|2048.41|2028.41|33
1640968530000|2021-12-31 16:35:30|2049.32|2029.32|2049.05|2029.05|2049.52|2029.52|2048.97|2028.97|28
1640968540000|2021-12-31 16:35:40|2049.08|2029.08|2048.62|2028.62|2049.29|2029.29|2048.58|2028.58|29
1640968550000|2021-12-31 16:35:50|2048.61|2028.61|2048.38|2028.38|2048.76|2028.76|2048.35|2028.35|28
1640968560000|2021-12-31 16:36:00|2048.32|2028.32|2047.52|2027.52|2048.48|2028.48|2047.49|2027.49|33
1640968570000|2021-12-31 16:36:10|2047.66|2027.66|2047.14|2027.14|2047.66|2027.66|2047.03|2027.03|21
1640968580000|2021-12-31 16:36:20|2047.1|2027.1|2046.65|2026.65|2047.21|2027.21|2046.58|2026.58|21
1640968590000|2021-12-31 16:36:30|2046.67|2026.67|2046.86|2026.86|2047.4|2027.4|2046.67|2026.67|28
1640968600000|2021-12-31 16:36:40|2046.87|2026.87|2046.48|2026.48|2046.88|2026.88|2046.36|2026.36|25
1640968610000|2021-12-31 16:36:50|2046.55|2026.55|2048.72|2028.72|2048.72|2028.72|2046.53|2026.53|31
1640968620000|2021-12-31 16:37:00|2048.69|2028.69|2048.81|2028.81|2049.12|2029.12|2048.66|2028.66|24
1640968630000|2021-12-31 16:37:10|2048.86|2028.86|2048.58|2028.58|2048.97|2028.97|2048.47|2028.47|28
1640968640000|2021-12-31 16:37:20|2048.57|2028.57|2048.08|2028.08|2048.58|2028.58|2048.08|2028.08|8
1640968650000|2021-12-31 16:37:30|2048.12|2028.12|2047.83|2027.83|2048.12|2028.12|2047.83|2027.83|8
1640968660000|2021-12-31 16:37:40|2047.82|2027.82|2047.82|2027.82|2047.82|2027.82|2047.82|2027.82|1
1640968670000|2021-12-31 16:37:50|2047.7|2027.7|2047.87|2027.87|2047.87|2027.87|2047.7|2027.7|4
1640968680000|2021-12-31 16:38:00|2047.74|2027.74|2047.55|2027.55|2047.74|2027.74|2046.86|2026.86|35
1640968690000|2021-12-31 16:38:10|2047.57|2027.57|2047.29|2027.29|2047.57|2027.57|2046.99|2026.99|33
1640968700000|2021-12-31 16:38:20|2047.25|2027.25|2047.39|2027.39|2047.43|2027.43|2047.25|2027.25|22
1640968710000|2021-12-31 16:38:30|2047.42|2027.42|2047.06|2027.06|2047.52|2027.52|2046.91|2026.91|24
1640968720000|2021-12-31 16:38:40|2047.13|2027.13|2046.2|2026.2|2047.39|2027.39|2046.06|2026.06|33
1640968730000|2021-12-31 16:38:50|2046.16|2026.16|2046.55|2026.55|2046.69|2026.69|2046.13|2026.13|24
1640968740000|2021-12-31 16:39:00|2046.63|2026.63|2046.31|2026.31|2046.64|2026.64|2046.3|2026.3|29
1640968750000|2021-12-31 16:39:10|2046.34|2026.34|2046.31|2026.31|2046.34|2026.34|2045.52|2025.52|23
1640968760000|2021-12-31 16:39:20|2046.46|2026.46|2045.69|2025.69|2046.48|2026.48|2045.66|2025.66|31
1640968770000|2021-12-31 16:39:30|2045.68|2025.68|2046.91|2026.91|2046.96|2026.96|2045.68|2025.68|24
1640968780000|2021-12-31 16:39:40|2046.96|2026.96|2046.49|2026.49|2046.96|2026.96|2046.4|2026.4|9
1640968790000|2021-12-31 16:39:50|2046.51|2026.51|2046.85|2026.85|2046.85|2026.85|2046.51|2026.51|4
1640968800000|2021-12-31 16:40:00|2046.77|2026.77|2046.71|2026.71|2046.82|2026.82|2046.71|2026.71|4
1640968810000|2021-12-31 16:40:10|2046.62|2026.62|2046.6|2026.6|2046.62|2026.62|2046.6|2026.6|2
1640968820000|2021-12-31 16:40:20|2046.61|2026.61|2046.61|2026.61|2046.61|2026.61|2046.6|2026.6|3
1640968830000|2021-12-31 16:40:30|2046.48|2026.48|2046.43|2026.43|2046.67|2026.67|2046.41|2026.41|10
1640968840000|2021-12-31 16:40:40|2046.48|2026.48|2046.5|2026.5|2046.5|2026.5|2046.36|2026.36|6
1640968850000|2021-12-31 16:40:50|2046.58|2026.58|2049.05|2029.05|2049.12|2029.12|2046.58|2026.58|31
1640968860000|2021-12-31 16:41:00|2049.09|2029.09|2049.11|2029.11|2049.12|2029.12|2048.56|2028.56|30
1640968870000|2021-12-31 16:41:10|2049.16|2029.16|2049.11|2029.11|2049.16|2029.16|2048.72|2028.72|15
1640968880000|2021-12-31 16:41:20|2049.15|2029.15|2048.73|2028.73|2049.16|2029.16|2048.57|2028.57|30
1640968890000|2021-12-31 16:41:30|2048.72|2028.72|2048.63|2028.63|2048.72|2028.72|2048.55|2028.55|15
1640968900000|2021-12-31 16:41:40|2048.61|2028.61|2048.44|2028.44|2048.63|2028.63|2048.18|2028.18|15
1640968910000|2021-12-31 16:41:50|2048.29|2028.29|2047.45|2027.45|2048.38|2028.38|2047.41|2027.41|21
1640968920000|2021-12-31 16:42:00|2047.35|2027.35|2047.05|2027.05|2047.43|2027.43|2046.69|2026.69|26
1640968930000|2021-12-31 16:42:10|2047.04|2027.04|2047.02|2027.02|2047.28|2027.28|2046.78|2026.78|25
1640968940000|2021-12-31 16:42:20|2046.88|2026.88|2047.06|2027.06|2047.17|2027.17|2046.88|2026.88|19
1640968950000|2021-12-31 16:42:30|2047.08|2027.08|2047.25|2027.25|2047.35|2027.35|2047.02|2027.02|24
1640968960000|2021-12-31 16:42:40|2047.27|2027.27|2046.99|2026.99|2047.27|2027.27|2046.96|2026.96|14
1640968970000|2021-12-31 16:42:50|2047.08|2027.08|2047.33|2027.33|2047.5|2027.5|2046.78|2026.78|22
1640968980000|2021-12-31 16:43:00|2047.32|2027.32|2047.08|2027.08|2047.34|2027.34|2046.93|2026.93|27
1640968990000|2021-12-31 16:43:10|2047.09|2027.09|2046.46|2026.46|2047.09|2027.09|2046.46|2026.46|11
1640969000000|2021-12-31 16:43:20|2046.48|2026.48|2046.48|2026.48|2046.48|2026.48|2046.48|2026.48|1
1640969010000|2021-12-31 16:43:30|2046.45|2026.45|2046.63|2026.63|2046.64|2026.64|2046.45|2026.45|7
1640969020000|2021-12-31 16:43:40|2046.6|2026.6|2047.23|2027.23|2047.29|2027.29|2046.6|2026.6|15
1640969030000|2021-12-31 16:43:50|2047.21|2027.21|2047.26|2027.26|2047.3|2027.3|2047.19|2027.19|25
1640969040000|2021-12-31 16:44:00|2047.23|2027.23|2047.2|2027.2|2047.3|2027.3|2047.14|2027.14|22
1640969050000|2021-12-31 16:44:10|2047.23|2027.23|2047.29|2027.29|2047.29|2027.29|2046.84|2026.84|22
1640969060000|2021-12-31 16:44:20|2047.14|2027.14|2047.37|2027.37|2047.52|2027.52|2047.14|2027.14|19
1640969070000|2021-12-31 16:44:30|2047.36|2027.36|2047.03|2027.03|2047.36|2027.36|2046.96|2026.96|20
1640969080000|2021-12-31 16:44:40|2047.02|2027.02|2047.85|2027.85|2047.99|2027.99|2046.99|2026.99|17
1640969090000|2021-12-31 16:44:50|2047.89|2027.89|2048.05|2028.05|2048.44|2028.44|2047.83|2027.83|23
1640969100000|2021-12-31 16:45:00|2048|2028|2048.11|2028.11|2048.27|2028.27|2047.94|2027.94|15
1640969110000|2021-12-31 16:45:10|2048.14|2028.14|2048.37|2028.37|2048.61|2028.61|2048.01|2028.01|22
1640969120000|2021-12-31 16:45:20|2048.35|2028.35|2048.32|2028.32|2048.43|2028.43|2048.31|2028.31|6
1640969130000|2021-12-31 16:45:30|2048.28|2028.28|2049.54|2029.54|2049.54|2029.54|2048.28|2028.28|22
1640969140000|2021-12-31 16:45:40|2050.07|2030.07|2050.53|2030.53|2050.71|2030.71|2050.07|2030.07|29
1640969150000|2021-12-31 16:45:50|2050.69|2030.69|2051.41|2031.41|2051.49|2031.49|2050.69|2030.69|24
1640969160000|2021-12-31 16:46:00|2051.38|2031.38|2051.38|2031.38|2051.5|2031.5|2051.29|2031.29|22
1640969170000|2021-12-31 16:46:10|2051.4|2031.4|2050.68|2030.68|2051.47|2031.47|2050.68|2030.68|8
1640969180000|2021-12-31 16:46:20|2050.73|2030.73|2050.72|2030.72|2050.73|2030.73|2050.68|2030.68|12
1640969190000|2021-12-31 16:46:30|2050.71|2030.71|2051.15|2031.15|2051.21|2031.21|2050.67|2030.67|14
1640969200000|2021-12-31 16:46:40|2051.16|2031.16|2051.32|2031.32|2051.42|2031.42|2051.05|2031.05|16
1640969210000|2021-12-31 16:46:50|2051.3|2031.3|2051.56|2031.56|2051.59|2031.59|2051.22|2031.22|19
1640969220000|2021-12-31 16:47:00|2051.54|2031.54|2051.85|2031.85|2051.85|2031.85|2051.4|2031.4|25
1640969230000|2021-12-31 16:47:10|2051.77|2031.77|2051.59|2031.59|2051.77|2031.77|2051.48|2031.48|23
1640969240000|2021-12-31 16:47:20|2051.56|2031.56|2051.6|2031.6|2051.8|2031.8|2051.51|2031.51|22
1640969250000|2021-12-31 16:47:30|2051.59|2031.59|2051.69|2031.69|2051.7|2031.7|2051.59|2031.59|19
1640969260000|2021-12-31 16:47:40|2051.68|2031.68|2054.49|2034.49|2054.49|2034.49|2051.66|2031.66|22
1640969270000|2021-12-31 16:47:50|2054.46|2034.46|2055.61|2035.61|2055.66|2035.66|2054.01|2034.01|24
1640969280000|2021-12-31 16:48:00|2055.62|2035.62|2055.16|2035.16|2055.69|2035.69|2055.11|2035.11|13
1640969290000|2021-12-31 16:48:10|2055.53|2035.53|2055.62|2035.62|2055.62|2035.62|2055.51|2035.51|6
1640969300000|2021-12-31 16:48:20|2055.58|2035.58|2056.58|2036.58|2056.71|2036.71|2055.58|2035.58|17
1640969310000|2021-12-31 16:48:30|2056.64|2036.64|2056.25|2036.25|2056.64|2036.64|2056.23|2036.23|13
1640969320000|2021-12-31 16:48:40|2056.39|2036.39|2056.55|2036.55|2056.92|2036.92|2056.39|2036.39|7
1640969340000|2021-12-31 16:49:00|2056.39|2036.39|2056.39|2036.39|2056.39|2036.39|2056.35|2036.35|3
1640969350000|2021-12-31 16:49:10|2056.38|2036.38|2054.9|2034.9|2056.43|2036.43|2054.86|2034.86|23
1640969360000|2021-12-31 16:49:20|2055.03|2035.03|2056.14|2036.14|2056.27|2036.27|2055.01|2035.01|17
1640969370000|2021-12-31 16:49:30|2056.55|2036.55|2052.79|2032.79|2056.55|2036.55|2052.79|2032.79|29
1640969380000|2021-12-31 16:49:40|2052.91|2032.91|2053.28|2033.28|2053.52|2033.52|2052.64|2032.64|34
1640969390000|2021-12-31 16:49:50|2053.33|2033.33|2053.51|2033.51|2053.6|2033.6|2053.33|2033.33|24
1640969400000|2021-12-31 16:50:00|2053.5|2033.5|2053.42|2033.42|2053.62|2033.62|2053.31|2033.31|27
1640969410000|2021-12-31 16:50:10|2053.41|2033.41|2047.35|2027.35|2053.43|2033.43|2047.23|2027.23|35
1640969420000|2021-12-31 16:50:20|2046.58|2026.58|2045.4|2025.4|2047.63|2027.63|2045.38|2025.38|34
1640969430000|2021-12-31 16:50:30|2045.39|2025.39|2041.65|2021.65|2045.39|2025.39|2041.65|2021.65|29
1640969440000|2021-12-31 16:50:40|2041.63|2021.63|2039.85|2019.85|2041.71|2021.71|2039.3|2019.3|31
1640969450000|2021-12-31 16:50:50|2040.41|2020.41|2039.47|2019.47|2040.41|2020.41|2039.41|2019.41|20
1640969460000|2021-12-31 16:51:00|2039.53|2019.53|2040.77|2020.77|2041.87|2021.87|2039.08|2019.08|38
1640969470000|2021-12-31 16:51:10|2040.84|2020.84|2043.61|2023.61|2043.93|2023.93|2040.81|2020.81|36
1640969480000|2021-12-31 16:51:20|2043.42|2023.42|2042.85|2022.85|2043.43|2023.43|2042.41|2022.41|33
1640969490000|2021-12-31 16:51:30|2042.79|2022.79|2040.06|2020.06|2042.79|2022.79|2039.69|2019.69|33
1640969500000|2021-12-31 16:51:40|2040.07|2020.07|2039.61|2019.61|2040.14|2020.14|2038.94|2018.94|27
1640969510000|2021-12-31 16:51:50|2039.6|2019.6|2039.66|2019.66|2039.75|2019.75|2038.94|2018.94|16
1640969520000|2021-12-31 16:52:00|2039.75|2019.75|2039.39|2019.39|2039.85|2019.85|2038.86|2018.86|24
1640969530000|2021-12-31 16:52:10|2039.58|2019.58|2041.27|2021.27|2041.27|2021.27|2039.58|2019.58|37
1640969540000|2021-12-31 16:52:20|2041.3|2021.3|2042.09|2022.09|2043.06|2023.06|2040.95|2020.95|36
1640969550000|2021-12-31 16:52:30|2042.08|2022.08|2041.74|2021.74|2042.33|2022.33|2041.69|2021.69|25
1640969560000|2021-12-31 16:52:40|2041.86|2021.86|2040.8|2020.8|2041.93|2021.93|2040.59|2020.59|28
1640969570000|2021-12-31 16:52:50|2040.54|2020.54|2041.04|2021.04|2041.25|2021.25|2039.93|2019.93|32
1640969580000|2021-12-31 16:53:00|2041.05|2021.05|2039.48|2019.48|2041.5|2021.5|2039.39|2019.39|33
1640969590000|2021-12-31 16:53:10|2039.49|2019.49|2037.98|2017.98|2039.49|2019.49|2037.94|2017.94|30
1640969600000|2021-12-31 16:53:20|2037.9|2017.9|2037.77|2017.77|2038.64|2018.64|2036.98|2016.98|33
1640969610000|2021-12-31 16:53:30|2037.51|2017.51|2036.25|2016.25|2037.51|2017.51|2036.07|2016.07|36
1640969620000|2021-12-31 16:53:40|2036.24|2016.24|2036.33|2016.33|2037.02|2017.02|2036.22|2016.22|31
1640969630000|2021-12-31 16:53:50|2036.39|2016.39|2037.34|2017.34|2037.35|2017.35|2036.2|2016.2|34
1640969640000|2021-12-31 16:54:00|2037.32|2017.32|2035.71|2015.71|2037.38|2017.38|2035.71|2015.71|27
1640969650000|2021-12-31 16:54:10|2035.7|2015.7|2035.66|2015.66|2036.16|2016.16|2034.89|2014.89|32
1640969660000|2021-12-31 16:54:20|2035.67|2015.67|2036.34|2016.34|2036.34|2016.34|2035.63|2015.63|26
1640969670000|2021-12-31 16:54:30|2036.41|2016.41|2036.8|2016.8|2036.8|2016.8|2036.03|2016.03|22
1640969680000|2021-12-31 16:54:40|2037.1|2017.1|2036.37|2016.37|2037.11|2017.11|2036.19|2016.19|12
1640969690000|2021-12-31 16:54:50|2036.34|2016.34|2036.09|2016.09|2036.34|2016.34|2035.71|2015.71|22
1640969700000|2021-12-31 16:55:00|2036.26|2016.26|2035.95|2015.95|2036.32|2016.32|2035.66|2015.66|20
1640969710000|2021-12-31 16:55:10|2036|2016|2031.5|2011.5|2036|2016|2031.46|2011.46|26
1640969720000|2021-12-31 16:55:20|2031.26|2011.26|2029.77|2009.77|2031.79|2011.79|2029.03|2009.03|38
1640969730000|2021-12-31 16:55:30|2029.76|2009.76|2029.24|2009.24|2029.83|2009.83|2027.87|2007.87|33
1640969740000|2021-12-31 16:55:40|2028.75|2008.75|2030.53|2010.53|2030.57|2010.57|2028.73|2008.73|25
1640969750000|2021-12-31 16:55:50|2030.67|2010.67|2030.28|2010.28|2031.22|2011.22|2029.67|2009.67|31
1640969760000|2021-12-31 16:56:00|2030.29|2010.29|2032.09|2012.09|2032.09|2012.09|2029.91|2009.91|33
1640969770000|2021-12-31 16:56:10|2032|2012|2029.19|2009.19|2032.11|2012.11|2029.14|2009.14|32
1640969780000|2021-12-31 16:56:20|2029.24|2009.24|2030.69|2010.69|2031.33|2011.33|2029.06|2009.06|27
1640969790000|2021-12-31 16:56:30|2030.65|2010.65|2029.16|2009.16|2030.65|2010.65|2029.16|2009.16|15
1640969800000|2021-12-31 16:56:40|2029.12|2009.12|2031.32|2011.32|2031.32|2011.32|2029.12|2009.12|27
1640969810000|2021-12-31 16:56:50|2031.22|2011.22|2031.51|2011.51|2031.68|2011.68|2031.22|2011.22|24
1640969820000|2021-12-31 16:57:00|2031.56|2011.56|2029.74|2009.74|2031.59|2011.59|2029.53|2009.53|36
1640969830000|2021-12-31 16:57:10|2029.68|2009.68|2030|2010|2030.05|2010.05|2028.87|2008.87|28
1640969840000|2021-12-31 16:57:20|2029.79|2009.79|2030.1|2010.1|2030.29|2010.29|2029.53|2009.53|27
1640969850000|2021-12-31 16:57:30|2030.01|2010.01|2030.21|2010.21|2030.43|2010.43|2029.66|2009.66|31
1640969860000|2021-12-31 16:57:40|2030.24|2010.24|2030.41|2010.41|2030.51|2010.51|2028.99|2008.99|24
1640969870000|2021-12-31 16:57:50|2030.46|2010.46|2030.14|2010.14|2030.49|2010.49|2030.14|2010.14|24
1640969880000|2021-12-31 16:58:00|2030|2010|2029.35|2009.35|2030.01|2010.01|2029.11|2009.11|23
1640969890000|2021-12-31 16:58:10|2029.37|2009.37|2025.91|2005.91|2029.43|2009.43|2025.91|2005.91|27
1640969900000|2021-12-31 16:58:20|2026.19|2006.19|2023.26|2003.26|2026.19|2006.19|2023.11|2003.11|29
1640969910000|2021-12-31 16:58:30|2023.77|2003.77|2023.07|2003.07|2024.05|2004.05|2022.84|2002.84|34
1640969920000|2021-12-31 16:58:40|2023.05|2003.05|2021.75|2001.75|2023.05|2003.05|2020.26|2000.26|30
1640969930000|2021-12-31 16:58:50|2022.1|2002.1|2024.38|2004.38|2024.85|2004.85|2021.86|2001.86|38
1640969940000|2021-12-31 16:59:00|2024.12|2004.12|2025.05|2005.05|2025.05|2005.05|2023.6|2003.6|25
1640969950000|2021-12-31 16:59:10|2025.29|2005.29|2025.75|2005.75|2026.01|2006.01|2025.04|2005.04|19
1640969960000|2021-12-31 16:59:20|2025.74|2005.74|2024.03|2004.03|2025.74|2005.74|2024.03|2004.03|26
1640969970000|2021-12-31 16:59:30|2024.02|2004.02|2023.52|2003.52|2024.08|2004.08|2022.4|2002.4|36
1640969980000|2021-12-31 16:59:40|2023.43|2003.43|2022.87|2002.87|2023.85|2003.85|2022.47|2002.47|32
1640969990000|2021-12-31 16:59:50|2023.02|2003.02|2023.13|2003.13|2023.8|2003.8|2023.02|2003.02|23
1640970000000|2021-12-31 17:00:00|2023.21|2003.21|2020.46|2000.46|2023.21|2003.21|2020.37|2000.37|37
1640970010000|2021-12-31 17:00:10|2020.45|2000.45|2023.28|2003.28|2023.28|2003.28|2020.45|2000.45|33
1640970020000|2021-12-31 17:00:20|2023.47|2003.47|2022.99|2002.99|2023.47|2003.47|2021.76|2001.76|34
1640970030000|2021-12-31 17:00:30|2023.44|2003.44|2022.86|2002.86|2023.61|2003.61|2022.8|2002.8|35
1640970040000|2021-12-31 17:00:40|2022.92|2002.92|2023.26|2003.26|2023.44|2003.44|2022.53|2002.53|32
1640970050000|2021-12-31 17:00:50|2023.27|2003.27|2023.12|2003.12|2023.37|2003.37|2022.62|2002.62|26
1640970060000|2021-12-31 17:01:00|2023.13|2003.13|2023.54|2003.54|2023.66|2003.66|2023.01|2003.01|25
1640970070000|2021-12-31 17:01:10|2023.48|2003.48|2024.96|2004.96|2024.98|2004.98|2023.31|2003.31|26
1640970080000|2021-12-31 17:01:20|2024.98|2004.98|2025.03|2005.03|2025.06|2005.06|2024.96|2004.96|12
1640970090000|2021-12-31 17:01:30|2025.05|2005.05|2024.71|2004.71|2025.05|2005.05|2024.53|2004.53|28
1640970100000|2021-12-31 17:01:40|2024.55|2004.55|2022.87|2002.87|2024.59|2004.59|2022.87|2002.87|32
1640970110000|2021-12-31 17:01:50|2023.12|2003.12|2024.04|2004.04|2024.25|2004.25|2023.12|2003.12|22
1640970120000|2021-12-31 17:02:00|2024.05|2004.05|2024.08|2004.08|2024.42|2004.42|2023.82|2003.82|23
1640970130000|2021-12-31 17:02:10|2024.1|2004.1|2023.68|2003.68|2024.13|2004.13|2023.5|2003.5|27
1640970140000|2021-12-31 17:02:20|2023.75|2003.75|2024.26|2004.26|2024.26|2004.26|2023.71|2003.71|20
1640970150000|2021-12-31 17:02:30|2024.28|2004.28|2024.91|2004.91|2024.91|2004.91|2024.11|2004.11|21
1640970160000|2021-12-31 17:02:40|2024.87|2004.87|2023.73|2003.73|2025.12|2005.12|2023.67|2003.67|15
1640970170000|2021-12-31 17:02:50|2023.87|2003.87|2023.72|2003.72|2024.02|2004.02|2023.66|2003.66|14
1640970180000|2021-12-31 17:03:00|2023.85|2003.85|2022.19|2002.19|2023.85|2003.85|2022.09|2002.09|31
1640970190000|2021-12-31 17:03:10|2022.2|2002.2|2021.71|2001.71|2022.39|2002.39|2021.71|2001.71|9
1640970200000|2021-12-31 17:03:20|2021.64|2001.64|2021.73|2001.73|2021.73|2001.73|2021.64|2001.64|2
1640970210000|2021-12-31 17:03:30|2022.42|2002.42|2023.15|2003.15|2023.23|2003.23|2022.42|2002.42|20
1640970220000|2021-12-31 17:03:40|2022.94|2002.94|2022.4|2002.4|2022.95|2002.95|2022.03|2002.03|24
1640970230000|2021-12-31 17:03:50|2022.37|2002.37|2022.25|2002.25|2022.39|2002.39|2021.94|2001.94|23
1640970240000|2021-12-31 17:04:00|2022.26|2002.26|2022.08|2002.08|2022.43|2002.43|2022.08|2002.08|13
1640970250000|2021-12-31 17:04:10|2021.63|2001.63|2023.41|2003.41|2023.41|2003.41|2021.63|2001.63|23
1640970260000|2021-12-31 17:04:20|2023.44|2003.44|2024.47|2004.47|2024.82|2004.82|2023.42|2003.42|26
1640970270000|2021-12-31 17:04:30|2024.68|2004.68|2023.59|2003.59|2025|2005|2023.59|2003.59|22
1640970280000|2021-12-31 17:04:40|2023.64|2003.64|2024.96|2004.96|2024.96|2004.96|2023.38|2003.38|21
1640970290000|2021-12-31 17:04:50|2025.01|2005.01|2026.15|2006.15|2026.15|2006.15|2024.94|2004.94|17
1640970300000|2021-12-31 17:05:00|2025.64|2005.64|2024.64|2004.64|2025.66|2005.66|2024.56|2004.56|25
1640970310000|2021-12-31 17:05:10|2024.65|2004.65|2025.45|2005.45|2025.45|2005.45|2024.64|2004.64|26
1640970320000|2021-12-31 17:05:20|2025.43|2005.43|2025.97|2005.97|2026.36|2006.36|2025.32|2005.32|26
1640970330000|2021-12-31 17:05:30|2025.94|2005.94|2027.28|2007.28|2027.42|2007.42|2025.94|2005.94|29
1640970340000|2021-12-31 17:05:40|2027.18|2007.18|2027.55|2007.55|2027.6|2007.6|2026.6|2006.6|36
1640970350000|2021-12-31 17:05:50|2027.57|2007.57|2027.34|2007.34|2027.65|2007.65|2027.14|2007.14|27
1640970360000|2021-12-31 17:06:00|2027.38|2007.38|2027.51|2007.51|2027.57|2007.57|2027.27|2007.27|26
1640970370000|2021-12-31 17:06:10|2027.54|2007.54|2025.78|2005.78|2028.22|2008.22|2025.78|2005.78|35
1640970380000|2021-12-31 17:06:20|2025.65|2005.65|2024.14|2004.14|2026.08|2006.08|2024.11|2004.11|21
1640970390000|2021-12-31 17:06:30|2024.16|2004.16|2025.38|2005.38|2025.99|2005.99|2024.16|2004.16|18
1640970400000|2021-12-31 17:06:40|2025.14|2005.14|2023.54|2003.54|2025.22|2005.22|2023.47|2003.47|34
1640970410000|2021-12-31 17:06:50|2023.5|2003.5|2023.06|2003.06|2023.52|2003.52|2023.06|2003.06|28
1640970420000|2021-12-31 17:07:00|2023.04|2003.04|2022.93|2002.93|2023.62|2003.62|2022.93|2002.93|23
1640970430000|2021-12-31 17:07:10|2022.96|2002.96|2023.37|2003.37|2023.83|2003.83|2022.96|2002.96|25
1640970440000|2021-12-31 17:07:20|2023.53|2003.53|2022.13|2002.13|2023.62|2003.62|2022.13|2002.13|21
1640970450000|2021-12-31 17:07:30|2022.73|2002.73|2022.21|2002.21|2023.09|2003.09|2022.15|2002.15|21
1640970460000|2021-12-31 17:07:40|2022.18|2002.18|2021.76|2001.76|2022.27|2002.27|2021.64|2001.64|15
1640970470000|2021-12-31 17:07:50|2021.71|2001.71|2019.04|1999.04|2021.83|2001.83|2019.04|1999.04|33
1640970480000|2021-12-31 17:08:00|2018.75|1998.75|2018.51|1998.51|2019.5|1999.5|2018.44|1998.44|22
1640970490000|2021-12-31 17:08:10|2018.44|1998.44|2019.82|1999.82|2020.27|2000.27|2018.44|1998.44|30
1640970500000|2021-12-31 17:08:20|2019.74|1999.74|2017.71|1997.71|2019.87|1999.87|2017.35|1997.35|26
1640970510000|2021-12-31 17:08:30|2017.63|1997.63|2017.44|1997.44|2018.39|1998.39|2017.42|1997.42|32
1640970520000|2021-12-31 17:08:40|2017.59|1997.59|2016.96|1996.96|2017.7|1997.7|2016.29|1996.29|35
1640970530000|2021-12-31 17:08:50|2016.91|1996.91|2016.58|1996.58|2017|1997|2016.46|1996.46|24
1640970540000|2021-12-31 17:09:00|2016.54|1996.54|2016.5|1996.5|2016.85|1996.85|2016.41|1996.41|27
1640970550000|2021-12-31 17:09:10|2016.49|1996.49|2016.37|1996.37|2016.54|1996.54|2016.36|1996.36|17
1640970560000|2021-12-31 17:09:20|2016.39|1996.39|2013.98|1993.98|2016.39|1996.39|2013.98|1993.98|21
1640970570000|2021-12-31 17:09:30|2013.75|1993.75|2013.65|1993.65|2013.79|1993.79|2011.96|1991.96|34
1640970580000|2021-12-31 17:09:40|2013.87|1993.87|2012.22|1992.22|2014.64|1994.64|2012.22|1992.22|39
1640970590000|2021-12-31 17:09:50|2012.12|1992.12|2011.53|1991.53|2013.14|1993.14|2011.5|1991.5|32
1640970600000|2021-12-31 17:10:00|2011.58|1991.58|2011.91|1991.91|2011.91|1991.91|2011.46|1991.46|20
1640970610000|2021-12-31 17:10:10|2012.1|1992.1|2014.91|1994.91|2014.92|1994.92|2012.05|1992.05|38
1640970620000|2021-12-31 17:10:20|2014.89|1994.89|2015.62|1995.62|2015.99|1995.99|2014.61|1994.61|35
1640970630000|2021-12-31 17:10:30|2015.58|1995.58|2015.55|1995.55|2016.45|1996.45|2015.55|1995.55|24
1640970640000|2021-12-31 17:10:40|2015.54|1995.54|2015.56|1995.56|2016.01|1996.01|2015.53|1995.53|20
1640970650000|2021-12-31 17:10:50|2015.62|1995.62|2015.55|1995.55|2016.14|1996.14|2015.5|1995.5|23
1640970660000|2021-12-31 17:11:00|2015.67|1995.67|2015.6|1995.6|2015.94|1995.94|2015.45|1995.45|17
1640970670000|2021-12-31 17:11:10|2015.46|1995.46|2015.33|1995.33|2015.47|1995.47|2014.33|1994.33|25
1640970680000|2021-12-31 17:11:20|2015.3|1995.3|2014.87|1994.87|2015.42|1995.42|2014.24|1994.24|35
1640970690000|2021-12-31 17:11:30|2014.83|1994.83|2015.93|1995.93|2016.13|1996.13|2014.82|1994.82|34
1640970700000|2021-12-31 17:11:40|2015.94|1995.94|2016.24|1996.24|2016.25|1996.25|2015.86|1995.86|26
1640970710000|2021-12-31 17:11:50|2016.26|1996.26|2015.48|1995.48|2016.29|1996.29|2015.48|1995.48|26
1640970720000|2021-12-31 17:12:00|2015.5|1995.5|2014.8|1994.8|2015.54|1995.54|2014.78|1994.78|16
1640970730000|2021-12-31 17:12:10|2014.76|1994.76|2014.31|1994.31|2014.76|1994.76|2014.28|1994.28|19
1640970740000|2021-12-31 17:12:20|2014.43|1994.43|2012.5|1992.5|2014.51|1994.51|2012.41|1992.41|28
1640970750000|2021-12-31 17:12:30|2012.38|1992.38|2012.46|1992.46|2012.56|1992.56|2011.9|1991.9|20
1640970760000|2021-12-31 17:12:40|2012.47|1992.47|2010.95|1990.95|2012.48|1992.48|2010.85|1990.85|20
1640970770000|2021-12-31 17:12:50|2011.01|1991.01|2011.47|1991.47|2012.41|1992.41|2010.86|1990.86|22
1640970780000|2021-12-31 17:13:00|2011.52|1991.52|2011.2|1991.2|2011.52|1991.52|2011.08|1991.08|10
1640970790000|2021-12-31 17:13:10|2010.93|1990.93|2010.8|1990.8|2011.5|1991.5|2010.77|1990.77|10
1640970800000|2021-12-31 17:13:20|2011.08|1991.08|2010.71|1990.71|2011.08|1991.08|2010.21|1990.21|21
1640970810000|2021-12-31 17:13:30|2010.66|1990.66|2008.7|1988.7|2010.66|1990.66|2008.7|1988.7|23
1640970820000|2021-12-31 17:13:40|2008.68|1988.68|2007.54|1987.54|2008.7|1988.7|2006.79|1986.79|34
1640970830000|2021-12-31 17:13:50|2007.68|1987.68|2008.5|1988.5|2008.5|1988.5|2007.56|1987.56|27
1640970840000|2021-12-31 17:14:00|2008.3|1988.3|2008.26|1988.26|2008.5|1988.5|2008.09|1988.09|13
1640970850000|2021-12-31 17:14:10|2008.31|1988.31|2007.73|1987.73|2008.34|1988.34|2007.55|1987.55|27
1640970860000|2021-12-31 17:14:20|2006.97|1986.97|2007.25|1987.25|2007.25|1987.25|2006.72|1986.72|20
1640970870000|2021-12-31 17:14:30|2007.28|1987.28|2008.52|1988.52|2009.02|1989.02|2007.28|1987.28|36
1640970880000|2021-12-31 17:14:40|2008.32|1988.32|2009.37|1989.37|2009.37|1989.37|2008.31|1988.31|32
1640970890000|2021-12-31 17:14:50|2009.82|1989.82|2010.02|1990.02|2011.12|1991.12|2009.82|1989.82|33
1640970900000|2021-12-31 17:15:00|2010.04|1990.04|2009.39|1989.39|2010.17|1990.17|2009.1|1989.1|25
1640970910000|2021-12-31 17:15:10|2009.5|1989.5|2012.3|1992.3|2012.38|1992.38|2009.47|1989.47|35
1640970920000|2021-12-31 17:15:20|2012.45|1992.45|2011.64|1991.64|2012.89|1992.89|2011.64|1991.64|26
1640970930000|2021-12-31 17:15:30|2011.6|1991.6|2012.32|1992.32|2012.67|1992.67|2011.58|1991.58|28
1640970940000|2021-12-31 17:15:40|2012.31|1992.31|2012.66|1992.66|2012.71|1992.71|2012.3|1992.3|22
1640970950000|2021-12-31 17:15:50|2012.67|1992.67|2014.27|1994.27|2014.43|1994.43|2012.67|1992.67|28
1640970960000|2021-12-31 17:16:00|2014.31|1994.31|2014.4|1994.4|2014.53|1994.53|2014.3|1994.3|27
1640970970000|2021-12-31 17:16:10|2014.41|1994.41|2012.7|1992.7|2014.55|1994.55|2012.67|1992.67|27
1640970980000|2021-12-31 17:16:20|2012.63|1992.63|2012.96|1992.96|2013.18|1993.18|2012.54|1992.54|25
1640970990000|2021-12-31 17:16:30|2013.05|1993.05|2014.45|1994.45|2014.45|1994.45|2012.79|1992.79|26
1640971000000|2021-12-31 17:16:40|2014.46|1994.46|2014.69|1994.69|2015.06|1995.06|2014.4|1994.4|28
1640971010000|2021-12-31 17:16:50|2014.74|1994.74|2013.83|1993.83|2014.74|1994.74|2013.83|1993.83|17
1640971020000|2021-12-31 17:17:00|2013.8|1993.8|2012.54|1992.54|2013.8|1993.8|2012.33|1992.33|25
1640971030000|2021-12-31 17:17:10|2012.42|1992.42|2013.26|1993.26|2013.81|1993.81|2012.41|1992.41|36
1640971040000|2021-12-31 17:17:20|2013.17|1993.17|2012.84|1992.84|2013.76|1993.76|2012.81|1992.81|30
1640971050000|2021-12-31 17:17:30|2012.71|1992.71|2011.88|1991.88|2012.71|1992.71|2011.46|1991.46|22
1640971060000|2021-12-31 17:17:40|2012.01|1992.01|2011.9|1991.9|2012.08|1992.08|2011.87|1991.87|14
1640971070000|2021-12-31 17:17:50|2011.97|1991.97|2010.24|1990.24|2011.97|1991.97|2010.24|1990.24|13
1640971080000|2021-12-31 17:18:00|2009.69|1989.69|2009.6|1989.6|2009.69|1989.69|2008.51|1988.51|16
1640971090000|2021-12-31 17:18:10|2008.97|1988.97|2008.55|1988.55|2008.97|1988.97|2007.86|1987.86|22
1640971100000|2021-12-31 17:18:20|2008.54|1988.54|2008.42|1988.42|2008.8|1988.8|2007.69|1987.69|34
1640971110000|2021-12-31 17:18:30|2007.94|1987.94|2006.38|1986.38|2007.94|1987.94|2005.74|1985.74|26
1640971120000|2021-12-31 17:18:40|2006.41|1986.41|2006.24|1986.24|2006.44|1986.44|2005.89|1985.89|23
1640971130000|2021-12-31 17:18:50|2006.19|1986.19|2006.89|1986.89|2007.09|1987.09|2006.17|1986.17|26
1640971140000|2021-12-31 17:19:00|2006.71|1986.71|2005.84|1985.84|2006.71|1986.71|2005.84|1985.84|24
1640971150000|2021-12-31 17:19:10|2005.81|1985.81|2004.53|1984.53|2005.85|1985.85|2003.9|1983.9|26
1640971160000|2021-12-31 17:19:20|2004.41|1984.41|2004.28|1984.28|2004.47|1984.47|2004.28|1984.28|7
1640971170000|2021-12-31 17:19:30|2004.2|1984.2|2003.49|1983.49|2004.28|1984.28|2003.48|1983.48|18
1640971180000|2021-12-31 17:19:40|2003.41|1983.41|2001.49|1981.49|2003.43|1983.43|2000.74|1980.74|27
1640971190000|2021-12-31 17:19:50|2001.72|1981.72|2002.03|1982.03|2002.76|1982.76|2001.59|1981.59|36
1640971200000|2021-12-31 17:20:00|2002.06|1982.06|2001.77|1981.77|2002.14|1982.14|2001.42|1981.42|24
1640971210000|2021-12-31 17:20:10|2001.73|1981.73|2002.13|1982.13|2002.19|1982.19|2001.47|1981.47|23
1640971220000|2021-12-31 17:20:20|2002.19|1982.19|2002.19|1982.19|2002.31|1982.31|2002.11|1982.11|18
1640971230000|2021-12-31 17:20:30|2002.38|1982.38|2002.62|1982.62|2002.72|1982.72|2002.38|1982.38|19
1640971240000|2021-12-31 17:20:40|2002.5|1982.5|2002.37|1982.37|2003.5|1983.5|2002.37|1982.37|22
1640971250000|2021-12-31 17:20:50|2002.43|1982.43|2001.67|1981.67|2002.58|1982.58|2001.65|1981.65|33
1640971260000|2021-12-31 17:21:00|2001.36|1981.36|2002.53|1982.53|2002.63|1982.63|2001.23|1981.23|32
1640971270000|2021-12-31 17:21:10|2002.54|1982.54|1999.49|1979.49|2002.54|1982.54|1998.94|1978.94|36
1640971280000|2021-12-31 17:21:20|1999.5|1979.5|2000.68|1980.68|2001.37|1981.37|1999.34|1979.34|33
1640971290000|2021-12-31 17:21:30|2000.47|1980.47|1999.85|1979.85|2000.65|1980.65|1999.85|1979.85|22
1640971300000|2021-12-31 17:21:40|1999.96|1979.96|2000.01|1980.01|2000.27|1980.27|1999.46|1979.46|31
1640971310000|2021-12-31 17:21:50|2000.04|1980.04|1998.93|1978.93|2000.25|1980.25|1998.62|1978.62|30
1640971320000|2021-12-31 17:22:00|1999.01|1979.01|1999.84|1979.84|1999.84|1979.84|1998.94|1978.94|30
1640971330000|2021-12-31 17:22:10|1999.81|1979.81|2000.44|1980.44|2000.54|1980.54|1999.81|1979.81|25
1640971340000|2021-12-31 17:22:20|2000.45|1980.45|2002.83|1982.83|2003.36|1983.36|2000.45|1980.45|35
1640971350000|2021-12-31 17:22:30|2002.87|1982.87|2002.63|1982.63|2002.93|1982.93|2002.35|1982.35|24
1640971360000|2021-12-31 17:22:40|2002.59|1982.59|2004.12|1984.12|2004.12|1984.12|2002.42|1982.42|33
1640971370000|2021-12-31 17:22:50|2004.16|1984.16|2003.77|1983.77|2004.38|1984.38|2003.7|1983.7|31
1640971380000|2021-12-31 17:23:00|2003.82|1983.82|2004.95|1984.95|2005.1|1985.1|2003.82|1983.82|30
1640971390000|2021-12-31 17:23:10|2005.07|1985.07|2004.82|1984.82|2005.27|1985.27|2004.76|1984.76|23
1640971400000|2021-12-31 17:23:20|2004.83|1984.83|2004.97|1984.97|2005.13|1985.13|2004.61|1984.61|26
1640971410000|2021-12-31 17:23:30|2004.91|1984.91|2005.05|1985.05|2005.12|1985.12|2004.81|1984.81|26
1640971420000|2021-12-31 17:23:40|2005.04|1985.04|2002.73|1982.73|2005.04|1985.04|2002.73|1982.73|28
1640971430000|2021-12-31 17:23:50|2002.71|1982.71|2001.96|1981.96|2002.73|1982.73|2001.96|1981.96|23
1640971440000|2021-12-31 17:24:00|2002.46|1982.46|1999.58|1979.58|2002.51|1982.51|1998.93|1978.93|26
1640971450000|2021-12-31 17:24:10|1999.52|1979.52|2000.87|1980.87|2001.48|1981.48|1999.39|1979.39|30
1640971460000|2021-12-31 17:24:20|2000.98|1980.98|2002.2|1982.2|2002.65|1982.65|2000.98|1980.98|21
1640971470000|2021-12-31 17:24:30|2002.25|1982.25|2001.45|1981.45|2002.57|1982.57|2001.45|1981.45|9
1640971480000|2021-12-31 17:24:40|2001.59|1981.59|2002.18|1982.18|2002.29|1982.29|2001.59|1981.59|19
1640971490000|2021-12-31 17:24:50|2002.21|1982.21|2003.01|1983.01|2003.01|1983.01|2002.19|1982.19|32
1640971500000|2021-12-31 17:25:00|2003.03|1983.03|2004.74|1984.74|2004.76|1984.76|2002.87|1982.87|29
1640971510000|2021-12-31 17:25:10|2004.76|1984.76|2006.81|1986.81|2006.91|1986.91|2004.62|1984.62|34
1640971520000|2021-12-31 17:25:20|2006.84|1986.84|2006.91|1986.91|2006.91|1986.91|2006.33|1986.33|22
1640971530000|2021-12-31 17:25:30|2006.93|1986.93|2006.4|1986.4|2007.22|1987.22|2006.32|1986.32|25
1640971540000|2021-12-31 17:25:40|2006.42|1986.42|2007.03|1987.03|2007.2|1987.2|2006.42|1986.42|24
1640971550000|2021-12-31 17:25:50|2006.94|1986.94|2005.14|1985.14|2007.34|1987.34|2005.12|1985.12|25
1640971560000|2021-12-31 17:26:00|2005.13|1985.13|2003.19|1983.19|2005.13|1985.13|2002.5|1982.5|24
1640971570000|2021-12-31 17:26:10|2003.17|1983.17|2003.09|1983.09|2003.44|1983.44|2002.53|1982.53|17
1640971580000|2021-12-31 17:26:20|2003.07|1983.07|2002.37|1982.37|2003.59|1983.59|2002.33|1982.33|24
1640971590000|2021-12-31 17:26:30|2002.24|1982.24|2002.24|1982.24|2002.44|1982.44|2002.18|1982.18|27
1640971600000|2021-12-31 17:26:40|2002.22|1982.22|2001.6|1981.6|2002.67|1982.67|2001.55|1981.55|25
1640971610000|2021-12-31 17:26:50|2001.51|1981.51|2002.16|1982.16|2002.28|1982.28|2001.48|1981.48|26
1640971620000|2021-12-31 17:27:00|2002.12|1982.12|2001.53|1981.53|2002.12|1982.12|2001.48|1981.48|18
1640971630000|2021-12-31 17:27:10|2001.48|1981.48|2000.84|1980.84|2001.48|1981.48|2000.81|1980.81|6
1640971640000|2021-12-31 17:27:20|2000.63|1980.63|1999.45|1979.45|2000.65|1980.65|1999.17|1979.17|13
1640971650000|2021-12-31 17:27:30|1998.68|1978.68|1998.2|1978.2|1999.39|1979.39|1998.15|1978.15|15
1640971660000|2021-12-31 17:27:40|1998|1978|1995.57|1975.57|1998.2|1978.2|1994.61|1974.61|24
1640971670000|2021-12-31 17:27:50|1995.82|1975.82|1996.56|1976.56|1996.56|1976.56|1995.71|1975.71|32
1640971680000|2021-12-31 17:28:00|1996.49|1976.49|1995.35|1975.35|1996.52|1976.52|1995.35|1975.35|25
1640971690000|2021-12-31 17:28:10|1995.33|1975.33|1992.84|1972.84|1995.35|1975.35|1992.72|1972.72|37
1640971700000|2021-12-31 17:28:20|1992.76|1972.76|1991.29|1971.29|1993.26|1973.26|1990.61|1970.61|31
1640971710000|2021-12-31 17:28:30|1991.27|1971.27|1988.45|1968.45|1992.04|1972.04|1988.45|1968.45|37
1640971720000|2021-12-31 17:28:40|1988.26|1968.26|1988.18|1968.18|1988.37|1968.37|1985.2|1965.2|36
1640971730000|2021-12-31 17:28:50|1988.66|1968.66|1991.66|1971.66|1991.66|1971.66|1988.62|1968.62|37
1640971740000|2021-12-31 17:29:00|1991.63|1971.63|1991.99|1971.99|1992.08|1972.08|1991.6|1971.6|27
1640971750000|2021-12-31 17:29:10|1991.81|1971.81|1991.63|1971.63|1992.01|1972.01|1991.35|1971.35|20
1640971760000|2021-12-31 17:29:20|1991.61|1971.61|1995.01|1975.01|1996.2|1976.2|1991.61|1971.61|31
1640971770000|2021-12-31 17:29:30|1995.04|1975.04|1996.15|1976.15|1996.5|1976.5|1995.03|1975.03|28
1640971780000|2021-12-31 17:29:40|1995.61|1975.61|1993.14|1973.14|1995.61|1975.61|1993.06|1973.06|26
1640971790000|2021-12-31 17:29:50|1993.08|1973.08|1992.03|1972.03|1993.33|1973.33|1992.03|1972.03|29
1640971800000|2021-12-31 17:30:00|1991.87|1971.87|1991.61|1971.61|1992.1|1972.1|1989.87|1969.87|29
1640971810000|2021-12-31 17:30:10|1991.26|1971.26|1988.56|1968.56|1991.4|1971.4|1988.55|1968.55|33
1640971820000|2021-12-31 17:30:20|1988.55|1968.55|1992.15|1972.15|1992.15|1972.15|1988.55|1968.55|34
1640971830000|2021-12-31 17:30:30|1992.17|1972.17|1993.57|1973.57|1993.8|1973.8|1991.85|1971.85|32
1640971840000|2021-12-31 17:30:40|1993.53|1973.53|1992.86|1972.86|1994.43|1974.43|1992.86|1972.86|36
1640971850000|2021-12-31 17:30:50|1992.91|1972.91|1992.59|1972.59|1995.31|1975.31|1992.33|1972.33|36
1640971860000|2021-12-31 17:31:00|1992.58|1972.58|1994.32|1974.32|1994.89|1974.89|1992.47|1972.47|35
1640971870000|2021-12-31 17:31:10|1994.46|1974.46|1995.03|1975.03|1996.52|1976.52|1994.35|1974.35|38
1640971880000|2021-12-31 17:31:20|1994.55|1974.55|1995.46|1975.46|1995.93|1975.93|1994.47|1974.47|38
1640971890000|2021-12-31 17:31:30|1995.47|1975.47|1994.79|1974.79|1996.45|1976.45|1994.53|1974.53|31
1640971900000|2021-12-31 17:31:40|1994.75|1974.75|1995.95|1975.95|1995.95|1975.95|1994.44|1974.44|25
1640971910000|2021-12-31 17:31:50|1995.96|1975.96|1995.56|1975.56|1996.32|1976.32|1995.19|1975.19|30
1640971920000|2021-12-31 17:32:00|1995.57|1975.57|1995.57|1975.57|1995.96|1975.96|1995.05|1975.05|33
1640971930000|2021-12-31 17:32:10|1995.52|1975.52|1997.36|1977.36|1997.36|1977.36|1995.52|1975.52|24
1640971940000|2021-12-31 17:32:20|1997.1|1977.1|1999.62|1979.62|1999.7|1979.7|1997.01|1977.01|25
1640971950000|2021-12-31 17:32:30|1999.7|1979.7|2000.68|1980.68|2001.23|1981.23|1999.19|1979.19|35
1640971960000|2021-12-31 17:32:40|2000.75|1980.75|2001.21|1981.21|2001.38|1981.38|2000.75|1980.75|32
1640971970000|2021-12-31 17:32:50|2001.32|1981.32|2003.54|1983.54|2003.89|1983.89|2001.32|1981.32|23
1640971980000|2021-12-31 17:33:00|2003.51|1983.51|2002.12|1982.12|2003.52|1983.52|2002|1982|28
1640971990000|2021-12-31 17:33:10|2001.79|1981.79|2001.11|1981.11|2001.79|1981.79|2000.14|1980.14|33
1640972000000|2021-12-31 17:33:20|2001.14|1981.14|2002.79|1982.79|2002.99|1982.99|2001.14|1981.14|34
1640972010000|2021-12-31 17:33:30|2002.87|1982.87|2002.79|1982.79|2003.48|1983.48|2002.66|1982.66|29
1640972020000|2021-12-31 17:33:40|2002.72|1982.72|2001.41|1981.41|2003.17|1983.17|2001.41|1981.41|34
1640972030000|2021-12-31 17:33:50|2001.46|1981.46|1997.27|1977.27|2001.46|1981.46|1996.86|1976.86|35
1640972040000|2021-12-31 17:34:00|1997.28|1977.28|1999.84|1979.84|1999.94|1979.94|1997.2|1977.2|39
1640972050000|2021-12-31 17:34:10|1999.93|1979.93|1997.88|1977.88|1999.97|1979.97|1997.62|1977.62|34
1640972060000|2021-12-31 17:34:20|1997.86|1977.86|1997.39|1977.39|1998.67|1978.67|1997.38|1977.38|26
1640972070000|2021-12-31 17:34:30|1997.38|1977.38|1996.83|1976.83|1997.44|1977.44|1996.78|1976.78|16
1640972080000|2021-12-31 17:34:40|1996.79|1976.79|1997.64|1977.64|1997.73|1977.73|1996.79|1976.79|22
1640972090000|2021-12-31 17:34:50|1997.59|1977.59|1998.03|1978.03|1998.11|1978.11|1997.34|1977.34|27
1640972100000|2021-12-31 17:35:00|1998.04|1978.04|1997.26|1977.26|1998.09|1978.09|1997.23|1977.23|23
1640972110000|2021-12-31 17:35:10|1997.23|1977.23|1998.44|1978.44|1998.44|1978.44|1997.21|1977.21|26
1640972120000|2021-12-31 17:35:20|1998.42|1978.42|1998.28|1978.28|1998.42|1978.42|1998.01|1978.01|10
1640972130000|2021-12-31 17:35:30|1998.63|1978.63|2000.97|1980.97|2000.98|1980.98|1998.27|1978.27|27
1640972140000|2021-12-31 17:35:40|2000.98|1980.98|2002.44|1982.44|2003.1|1983.1|2000.98|1980.98|31
1640972150000|2021-12-31 17:35:50|2002.23|1982.23|2003.44|1983.44|2003.5|1983.5|2002.05|1982.05|36
1640972160000|2021-12-31 17:36:00|2003.45|1983.45|2002.78|1982.78|2004.01|1984.01|2002.78|1982.78|32
1640972170000|2021-12-31 17:36:10|2002.81|1982.81|2003.63|1983.63|2003.87|1983.87|2002.63|1982.63|33
1640972180000|2021-12-31 17:36:20|2003.57|1983.57|2001.5|1981.5|2003.83|1983.83|2001.49|1981.49|29
1640972190000|2021-12-31 17:36:30|2001.46|1981.46|2001.43|1981.43|2001.48|1981.48|2001.35|1981.35|27
1640972200000|2021-12-31 17:36:40|2001.54|1981.54|2003.35|1983.35|2003.41|1983.41|2001.54|1981.54|34
1640972210000|2021-12-31 17:36:50|2003.14|1983.14|2002.55|1982.55|2003.25|1983.25|2002.55|1982.55|14
1640972220000|2021-12-31 17:37:00|2002.44|1982.44|2002.53|1982.53|2002.53|1982.53|2002.44|1982.44|9
1640972230000|2021-12-31 17:37:10|2002.39|1982.39|2001.71|1981.71|2002.67|1982.67|2001.71|1981.71|12
1640972240000|2021-12-31 17:37:20|2001.58|1981.58|2001.69|1981.69|2002.47|1982.47|2001.54|1981.54|30
1640972250000|2021-12-31 17:37:30|2001.57|1981.57|2001.39|1981.39|2001.69|1981.69|2000.89|1980.89|22
1640972260000|2021-12-31 17:37:40|2001.35|1981.35|1998.34|1978.34|2001.39|1981.39|1998.32|1978.32|16
1640972270000|2021-12-31 17:37:50|1998.14|1978.14|2001.07|1981.07|2001.07|1981.07|1997.91|1977.91|34
1640972280000|2021-12-31 17:38:00|2000.99|1980.99|2001.38|1981.38|2001.52|1981.52|2000.42|1980.42|32
1640972290000|2021-12-31 17:38:10|2001.34|1981.34|2001.9|1981.9|2002.26|1982.26|2001.24|1981.24|33
1640972300000|2021-12-31 17:38:20|2001.91|1981.91|2003.23|1983.23|2003.27|1983.27|2001.29|1981.29|32
1640972310000|2021-12-31 17:38:30|2003.26|1983.26|2003.91|1983.91|2004.32|1984.32|2003.17|1983.17|24
1640972320000|2021-12-31 17:38:40|2003.7|1983.7|2003.22|1983.22|2004.25|1984.25|2003.14|1983.14|30
1640972330000|2021-12-31 17:38:50|2003.21|1983.21|2003.72|1983.72|2003.92|1983.92|2003.21|1983.21|28
1640972340000|2021-12-31 17:39:00|2003.88|1983.88|2004.87|1984.87|2005.04|1985.04|2003.79|1983.79|19
1640972350000|2021-12-31 17:39:10|2004.92|1984.92|2004.63|1984.63|2005.15|1985.15|2004.63|1984.63|16
1640972360000|2021-12-31 17:39:20|2004.64|1984.64|2004.56|1984.56|2004.64|1984.64|2004.56|1984.56|9
1640972370000|2021-12-31 17:39:30|2004.62|1984.62|2005.82|1985.82|2006.47|1986.47|2004.55|1984.55|27
1640972380000|2021-12-31 17:39:40|2005.83|1985.83|2005.46|1985.46|2006.13|1986.13|2005.43|1985.43|31
1640972390000|2021-12-31 17:39:50|2005.55|1985.55|2005.31|1985.31|2005.55|1985.55|2005.14|1985.14|28
1640972400000|2021-12-31 17:40:00|2005.32|1985.32|2006.44|1986.44|2006.44|1986.44|2005.23|1985.23|29
1640972410000|2021-12-31 17:40:10|2006.54|1986.54|2006.62|1986.62|2006.62|1986.62|2005.92|1985.92|31
1640972420000|2021-12-31 17:40:20|2006.56|1986.56|2006.23|1986.23|2006.63|1986.63|2005.98|1985.98|26
1640972430000|2021-12-31 17:40:30|2006.2|1986.2|2005.51|1985.51|2006.62|1986.62|2005.39|1985.39|28
1640972440000|2021-12-31 17:40:40|2005.39|1985.39|2006.86|1986.86|2006.88|1986.88|2005.39|1985.39|26
1640972450000|2021-12-31 17:40:50|2006.78|1986.78|2006.46|1986.46|2006.88|1986.88|2005.85|1985.85|26
1640972460000|2021-12-31 17:41:00|2006.38|1986.38|2005.38|1985.38|2006.41|1986.41|2005.38|1985.38|18
1640972470000|2021-12-31 17:41:10|2005.35|1985.35|2004.71|1984.71|2005.38|1985.38|2004.71|1984.71|15
1640972480000|2021-12-31 17:41:20|2004.69|1984.69|2001.19|1981.19|2004.82|1984.82|2001.19|1981.19|26
1640972490000|2021-12-31 17:41:30|2000.58|1980.58|2001.04|1981.04|2001.2|1981.2|2000.38|1980.38|13
1640972500000|2021-12-31 17:41:40|2001.02|1981.02|2002.18|1982.18|2002.48|1982.48|2001.02|1981.02|22
1640972510000|2021-12-31 17:41:50|2002.05|1982.05|2001.77|1981.77|2002.18|1982.18|2001.73|1981.73|16
1640972520000|2021-12-31 17:42:00|2001.49|1981.49|2001.66|1981.66|2001.71|1981.71|2001.45|1981.45|18
1640972530000|2021-12-31 17:42:10|2001.65|1981.65|2001.48|1981.48|2001.65|1981.65|2001.45|1981.45|15
1640972540000|2021-12-31 17:42:20|2001.31|1981.31|2000.89|1980.89|2001.35|1981.35|2000.88|1980.88|17
1640972550000|2021-12-31 17:42:30|2000.87|1980.87|2000.49|1980.49|2000.87|1980.87|2000.49|1980.49|8
1640972560000|2021-12-31 17:42:40|2000.65|1980.65|2002.35|1982.35|2002.63|1982.63|2000.57|1980.57|33
1640972570000|2021-12-31 17:42:50|2002.32|1982.32|2001.14|1981.14|2002.93|1982.93|2000.87|1980.87|33
1640972580000|2021-12-31 17:43:00|2001.21|1981.21|2001.38|1981.38|2001.45|1981.45|2001.15|1981.15|20
1640972590000|2021-12-31 17:43:10|2001.37|1981.37|2001.36|1981.36|2001.4|1981.4|2001.05|1981.05|20
1640972600000|2021-12-31 17:43:20|2001.35|1981.35|2000.89|1980.89|2001.36|1981.36|2000.76|1980.76|18
1640972610000|2021-12-31 17:43:30|2000.62|1980.62|2002.29|1982.29|2002.3|1982.3|2000.62|1980.62|29
1640972620000|2021-12-31 17:43:40|2002.3|1982.3|2002.47|1982.47|2002.95|1982.95|2002.3|1982.3|25
1640972630000|2021-12-31 17:43:50|2002.46|1982.46|2002.48|1982.48|2002.51|1982.51|2001.03|1981.03|28
1640972640000|2021-12-31 17:44:00|2002.42|1982.42|2003.17|1983.17|2003.22|1983.22|2002.42|1982.42|14
1640972650000|2021-12-31 17:44:10|2003.22|1983.22|2003.5|1983.5|2003.53|1983.53|2003.22|1983.22|25
1640972660000|2021-12-31 17:44:20|2003.53|1983.53|2003.33|1983.33|2003.65|1983.65|2003.32|1983.32|18
1640972670000|2021-12-31 17:44:30|2003.31|1983.31|2002.55|1982.55|2003.45|1983.45|2002.26|1982.26|25
1640972680000|2021-12-31 17:44:40|2002.54|1982.54|2004.31|1984.31|2004.31|1984.31|2002.51|1982.51|25
1640972690000|2021-12-31 17:44:50|2004.33|1984.33|2004.51|1984.51|2005.19|1985.19|2004.33|1984.33|14
1640972700000|2021-12-31 17:45:00|2004.61|1984.61|2005.2|1985.2|2005.22|1985.22|2004.2|1984.2|24
1640972710000|2021-12-31 17:45:10|2005.35|1985.35|2005.55|1985.55|2006.51|1986.51|2005.28|1985.28|25
1640972720000|2021-12-31 17:45:20|2005.54|1985.54|2005.81|1985.81|2006.08|1986.08|2005.42|1985.42|25
1640972730000|2021-12-31 17:45:30|2005.77|1985.77|2004.54|1984.54|2006.08|1986.08|2004.54|1984.54|19
1640972740000|2021-12-31 17:45:40|2004.55|1984.55|2003.42|1983.42|2004.55|1984.55|2003.35|1983.35|29
1640972750000|2021-12-31 17:45:50|2003.43|1983.43|2003.16|1983.16|2003.51|1983.51|2003.13|1983.13|30
1640972760000|2021-12-31 17:46:00|2003.12|1983.12|2003.14|1983.14|2003.24|1983.24|2003.1|1983.1|22
1640972770000|2021-12-31 17:46:10|2003.16|1983.16|2000.42|1980.42|2003.23|1983.23|2000.12|1980.12|23
1640972780000|2021-12-31 17:46:20|2000.35|1980.35|2001|1981|2001.15|1981.15|2000.09|1980.09|26
1640972790000|2021-12-31 17:46:30|2000.91|1980.91|2000.73|1980.73|2000.92|1980.92|2000.56|1980.56|18
1640972800000|2021-12-31 17:46:40|2000.63|1980.63|2000.63|1980.63|2000.97|1980.97|2000.6|1980.6|11
1640972810000|2021-12-31 17:46:50|2000.61|1980.61|2000.73|1980.73|2000.9|1980.9|2000.59|1980.59|9
1640972820000|2021-12-31 17:47:00|2000.52|1980.52|2000.66|1980.66|2000.66|1980.66|2000.52|1980.52|4
1640972830000|2021-12-31 17:47:10|2000.7|1980.7|1999.72|1979.72|2000.7|1980.7|1999.72|1979.72|18
1640972840000|2021-12-31 17:47:20|1999.7|1979.7|1998.55|1978.55|1999.7|1979.7|1998.46|1978.46|23
1640972850000|2021-12-31 17:47:30|1998.16|1978.16|1999.39|1979.39|1999.44|1979.44|1998.16|1978.16|21
1640972860000|2021-12-31 17:47:40|1999.41|1979.41|1998.57|1978.57|1999.45|1979.45|1998.39|1978.39|21
1640972870000|2021-12-31 17:47:50|1998.59|1978.59|1998.5|1978.5|1998.84|1978.84|1998.07|1978.07|29
1640972880000|2021-12-31 17:48:00|1998.39|1978.39|1997.97|1977.97|1998.43|1978.43|1997.87|1977.87|29
1640972890000|2021-12-31 17:48:10|1997.96|1977.96|1998.37|1978.37|1998.5|1978.5|1997.96|1977.96|29
1640972900000|2021-12-31 17:48:20|1998.41|1978.41|1995.52|1975.52|1998.47|1978.47|1995.52|1975.52|34
1640972910000|2021-12-31 17:48:30|1995.5|1975.5|1993.28|1973.28|1995.5|1975.5|1993.28|1973.28|31
1640972920000|2021-12-31 17:48:40|1993.41|1973.41|1994.88|1974.88|1994.97|1974.97|1993.28|1973.28|31
1640972930000|2021-12-31 17:48:50|1995.34|1975.34|1995.98|1975.98|1996.12|1976.12|1995.34|1975.34|30
1640972940000|2021-12-31 17:49:00|1996.02|1976.02|1996.34|1976.34|1996.41|1976.41|1995.98|1975.98|25
1640972950000|2021-12-31 17:49:10|1996.38|1976.38|1995.33|1975.33|1996.58|1976.58|1995.33|1975.33|27
1640972960000|2021-12-31 17:49:20|1995.28|1975.28|1994.33|1974.33|1995.45|1975.45|1994.13|1974.13|17
1640972970000|2021-12-31 17:49:30|1994.12|1974.12|1993.71|1973.71|1994.12|1974.12|1993.63|1973.63|9
1640972980000|2021-12-31 17:49:40|1993.77|1973.77|1995.67|1975.67|1995.67|1975.67|1993.46|1973.46|26
1640972990000|2021-12-31 17:49:50|1995.92|1975.92|1996.68|1976.68|1998.04|1978.04|1995.92|1975.92|33
1640973000000|2021-12-31 17:50:00|1996.69|1976.69|1996.54|1976.54|1996.86|1976.86|1996.22|1976.22|32
1640973010000|2021-12-31 17:50:10|1996.51|1976.51|1998.63|1978.63|1998.65|1978.65|1996.51|1976.51|33
1640973020000|2021-12-31 17:50:20|1998.67|1978.67|1999.2|1979.2|1999.2|1979.2|1998.64|1978.64|24
1640973030000|2021-12-31 17:50:30|1999.19|1979.19|1998.99|1978.99|1999.19|1979.19|1998.4|1978.4|23
1640973040000|2021-12-31 17:50:40|1999.13|1979.13|1999.32|1979.32|1999.52|1979.52|1999|1979|20
1640973050000|2021-12-31 17:50:50|1999.43|1979.43|1999.47|1979.47|1999.48|1979.48|1999.38|1979.38|14
1640973060000|2021-12-31 17:51:00|1999.48|1979.48|1999.48|1979.48|1999.49|1979.49|1999.41|1979.41|16
1640973070000|2021-12-31 17:51:10|1999.38|1979.38|1999.45|1979.45|1999.5|1979.5|1999.27|1979.27|26
1640973080000|2021-12-31 17:51:20|1999.35|1979.35|1997.57|1977.57|1999.45|1979.45|1997.55|1977.55|25
1640973090000|2021-12-31 17:51:30|1997.17|1977.17|1995.67|1975.67|1997.18|1977.18|1995.62|1975.62|25
1640973100000|2021-12-31 17:51:40|1995.73|1975.73|1996.92|1976.92|1996.98|1976.98|1995.73|1975.73|19
1640973110000|2021-12-31 17:51:50|1996.98|1976.98|1997.39|1977.39|1997.63|1977.63|1996.91|1976.91|23
1640973120000|2021-12-31 17:52:00|1997.37|1977.37|1997.3|1977.3|1997.77|1977.77|1996.77|1976.77|28
1640973130000|2021-12-31 17:52:10|1997.84|1977.84|1998.14|1978.14|1998.63|1978.63|1997.68|1977.68|36
1640973140000|2021-12-31 17:52:20|1998.08|1978.08|1999.61|1979.61|1999.92|1979.92|1998.08|1978.08|32
1640973150000|2021-12-31 17:52:30|1999.56|1979.56|1999.26|1979.26|1999.56|1979.56|1998.98|1978.98|25
1640973160000|2021-12-31 17:52:40|1999.24|1979.24|1998.94|1978.94|1999.25|1979.25|1998.86|1978.86|23
1640973170000|2021-12-31 17:52:50|1998.93|1978.93|1998.39|1978.39|1998.93|1978.93|1998.21|1978.21|27
1640973180000|2021-12-31 17:53:00|1998.33|1978.33|1998.2|1978.2|1998.41|1978.41|1997.93|1977.93|21
1640973190000|2021-12-31 17:53:10|1998.18|1978.18|1999.34|1979.34|1999.35|1979.35|1998.18|1978.18|17
1640973200000|2021-12-31 17:53:20|1999.35|1979.35|1998.53|1978.53|1999.78|1979.78|1998.43|1978.43|22
1640973210000|2021-12-31 17:53:30|1998.67|1978.67|1999.61|1979.61|2000.11|1980.11|1998.67|1978.67|13
1640973220000|2021-12-31 17:53:40|1999.62|1979.62|1999.69|1979.69|1999.76|1979.76|1999.43|1979.43|11
1640973230000|2021-12-31 17:53:50|1999.76|1979.76|1999.48|1979.48|1999.76|1979.76|1999.44|1979.44|10
1640973240000|2021-12-31 17:54:00|1999.47|1979.47|1996.78|1976.78|1999.47|1979.47|1996.78|1976.78|24
1640973250000|2021-12-31 17:54:10|1996.77|1976.77|1996.76|1976.76|1996.91|1976.91|1995.75|1975.75|18
1640973260000|2021-12-31 17:54:20|1996.31|1976.31|1996.52|1976.52|1996.62|1976.62|1996.25|1976.25|28
1640973270000|2021-12-31 17:54:30|1996.58|1976.58|1996.62|1976.62|1996.73|1976.73|1996.49|1976.49|20
1640973280000|2021-12-31 17:54:40|1996.63|1976.63|1994.2|1974.2|1996.9|1976.9|1994.2|1974.2|32
1640973290000|2021-12-31 17:54:50|1994.39|1974.39|1994.34|1974.34|1994.76|1974.76|1994.08|1974.08|30
1640973300000|2021-12-31 17:55:00|1994.3|1974.3|1993.48|1973.48|1994.3|1974.3|1993.48|1973.48|12
1640973310000|2021-12-31 17:55:10|1993.51|1973.51|1995.85|1975.85|1995.85|1975.85|1993.38|1973.38|19
1640973320000|2021-12-31 17:55:20|1995.82|1975.82|1997.53|1977.53|1997.53|1977.53|1995.71|1975.71|20
1640973330000|2021-12-31 17:55:30|1997.6|1977.6|1996.57|1976.57|1998.18|1978.18|1996.57|1976.57|29
1640973340000|2021-12-31 17:55:40|1996.6|1976.6|1997.16|1977.16|1997.23|1977.23|1996.21|1976.21|32
1640973350000|2021-12-31 17:55:50|1997.15|1977.15|1996.9|1976.9|1997.36|1977.36|1996.83|1976.83|26
1640973360000|2021-12-31 17:56:00|1996.94|1976.94|1995.65|1975.65|1997.17|1977.17|1995.35|1975.35|34
1640973370000|2021-12-31 17:56:10|1995.62|1975.62|1996.27|1976.27|1996.72|1976.72|1995.62|1975.62|31
1640973380000|2021-12-31 17:56:20|1996.25|1976.25|1996.29|1976.29|1996.4|1976.4|1996.15|1976.15|27
1640973390000|2021-12-31 17:56:30|1996.3|1976.3|1995.66|1975.66|1996.43|1976.43|1995.62|1975.62|18
1640973400000|2021-12-31 17:56:40|1995.43|1975.43|1995.99|1975.99|1996.03|1976.03|1995.4|1975.4|14
1640973410000|2021-12-31 17:56:50|1996.01|1976.01|1995.92|1975.92|1996.23|1976.23|1995.61|1975.61|34
1640973420000|2021-12-31 17:57:00|1995.9|1975.9|1995.91|1975.91|1996.43|1976.43|1995.9|1975.9|22
1640973430000|2021-12-31 17:57:10|1995.74|1975.74|1996.29|1976.29|1996.29|1976.29|1995.59|1975.59|18
1640973440000|2021-12-31 17:57:20|1996.32|1976.32|1997.31|1977.31|1997.31|1977.31|1996.29|1976.29|12
1640973450000|2021-12-31 17:57:30|1997.6|1977.6|1997.85|1977.85|1997.92|1977.92|1997.28|1977.28|30
1640973460000|2021-12-31 17:57:40|1997.84|1977.84|1997.39|1977.39|1997.85|1977.85|1997.3|1977.3|22
1640973470000|2021-12-31 17:57:50|1997.4|1977.4|1997.48|1977.48|1997.5|1977.5|1997.22|1977.22|13
1640973480000|2021-12-31 17:58:00|1997.46|1977.46|1998.34|1978.34|1998.37|1978.37|1997.46|1977.46|29
1640973490000|2021-12-31 17:58:10|1998.32|1978.32|1999.05|1979.05|1999.09|1979.09|1998.18|1978.18|27
1640973500000|2021-12-31 17:58:20|1999.04|1979.04|1999.21|1979.21|1999.76|1979.76|1998.89|1978.89|27
1640973510000|2021-12-31 17:58:30|1999.16|1979.16|1999.14|1979.14|1999.34|1979.34|1998.84|1978.84|21
1640973520000|2021-12-31 17:58:40|1998.87|1978.87|1999.31|1979.31|1999.42|1979.42|1998.86|1978.86|28
1640973530000|2021-12-31 17:58:50|1999.33|1979.33|2000.01|1980.01|2000.22|1980.22|1999.33|1979.33|25
1640973540000|2021-12-31 17:59:00|1999.97|1979.97|1999.56|1979.56|2000.01|1980.01|1999.36|1979.36|28
1640973550000|2021-12-31 17:59:10|1999.58|1979.58|1999.43|1979.43|2000.22|1980.22|1999.39|1979.39|31
1640973560000|2021-12-31 17:59:20|1999.54|1979.54|1999.79|1979.79|2000.1|1980.1|1999.44|1979.44|25
1640973570000|2021-12-31 17:59:30|1999.85|1979.85|2000.17|1980.17|2000.2|1980.2|1999.59|1979.59|22
1640973580000|2021-12-31 17:59:40|2000.12|1980.12|2001.19|1981.19|2001.19|1981.19|1999.56|1979.56|25
1640973590000|2021-12-31 17:59:50|2001.22|1981.22|2000.42|1980.42|2001.5|1981.5|2000.22|1980.22|16
1640973600000|2021-12-31 18:00:00|2000.32|1980.32|1998.13|1978.13|2000.32|1980.32|1998.13|1978.13|32
1640973610000|2021-12-31 18:00:10|1997.6|1977.6|1998.1|1978.1|1998.11|1978.11|1996.45|1976.45|33
1640973620000|2021-12-31 18:00:20|1998.11|1978.11|1998.59|1978.59|1998.62|1978.62|1998.08|1978.08|31
1640973630000|2021-12-31 18:00:30|1998.63|1978.63|1998.34|1978.34|1998.63|1978.63|1997.8|1977.8|29
1640973640000|2021-12-31 18:00:40|1998.33|1978.33|1997.9|1977.9|1998.51|1978.51|1997.55|1977.55|34
1640973650000|2021-12-31 18:00:50|1997.79|1977.79|1997.49|1977.49|1998.42|1978.42|1997.45|1977.45|20
1640973660000|2021-12-31 18:01:00|1997.5|1977.5|1997.73|1977.73|1998.32|1978.32|1997.49|1977.49|34
1640973670000|2021-12-31 18:01:10|1997.68|1977.68|1998.61|1978.61|1998.71|1978.71|1997.54|1977.54|34
1640973680000|2021-12-31 18:01:20|1998.72|1978.72|1999.33|1979.33|1999.33|1979.33|1998.26|1978.26|33
1640973690000|2021-12-31 18:01:30|1999.28|1979.28|2000.2|1980.2|2000.21|1980.21|1999.1|1979.1|26
1640973700000|2021-12-31 18:01:40|2000.22|1980.22|2000.84|1980.84|2001.62|1981.62|2000.2|1980.2|28
1640973710000|2021-12-31 18:01:50|2001.13|1981.13|2001.78|1981.78|2001.78|1981.78|2000.98|1980.98|23
1640973720000|2021-12-31 18:02:00|2001.8|1981.8|2001.45|1981.45|2001.83|1981.83|2001.15|1981.15|31
1640973730000|2021-12-31 18:02:10|2001.43|1981.43|2001.61|1981.61|2002.05|1982.05|2001.35|1981.35|30
1640973740000|2021-12-31 18:02:20|2001.5|1981.5|2001.46|1981.46|2001.55|1981.55|2001.35|1981.35|20
1640973750000|2021-12-31 18:02:30|2001.32|1981.32|1999.86|1979.86|2001.32|1981.32|1999.51|1979.51|29
1640973760000|2021-12-31 18:02:40|1999.81|1979.81|2000.4|1980.4|2000.5|1980.5|1999.73|1979.73|27
1640973770000|2021-12-31 18:02:50|2000.33|1980.33|2001.02|1981.02|2001.02|1981.02|1999.87|1979.87|28
1640973780000|2021-12-31 18:03:00|2000.99|1980.99|2001.45|1981.45|2001.45|1981.45|2000.44|1980.44|18
1640973790000|2021-12-31 18:03:10|2001.28|1981.28|2000.33|1980.33|2001.28|1981.28|2000.33|1980.33|23
1640973800000|2021-12-31 18:03:20|2000.5|1980.5|2000.28|1980.28|2000.51|1980.51|2000.22|1980.22|16
1640973810000|2021-12-31 18:03:30|2000.21|1980.21|1999.48|1979.48|2000.21|1980.21|1999.09|1979.09|27
1640973820000|2021-12-31 18:03:40|2000.06|1980.06|2000.97|1980.97|2001|1981|2000.06|1980.06|29
1640973830000|2021-12-31 18:03:50|2001.26|1981.26|2000.92|1980.92|2001.26|1981.26|2000.78|1980.78|24
1640973840000|2021-12-31 18:04:00|2001.04|1981.04|2001.5|1981.5|2001.54|1981.54|2000.92|1980.92|26
1640973850000|2021-12-31 18:04:10|2001.53|1981.53|1999.05|1979.05|2001.53|1981.53|1998.71|1978.71|28
1640973860000|2021-12-31 18:04:20|1999.06|1979.06|2000.31|1980.31|2000.31|1980.31|1998.31|1978.31|32
1640973870000|2021-12-31 18:04:30|2000.3|1980.3|2000.56|1980.56|2000.69|1980.69|1999.69|1979.69|29
1640973880000|2021-12-31 18:04:40|2000.57|1980.57|1999.55|1979.55|2000.73|1980.73|1999.54|1979.54|18
1640973890000|2021-12-31 18:04:50|1999.51|1979.51|2000.4|1980.4|2000.69|1980.69|1999.51|1979.51|17
1640973900000|2021-12-31 18:05:00|2000.36|1980.36|2000.46|1980.46|2000.52|1980.52|2000.34|1980.34|17
1640973910000|2021-12-31 18:05:10|2000.4|1980.4|2000.5|1980.5|2000.51|1980.51|2000.4|1980.4|5
1640973920000|2021-12-31 18:05:20|2000.4|1980.4|2000.46|1980.46|2000.54|1980.54|2000.4|1980.4|5
1640973930000|2021-12-31 18:05:30|2000.43|1980.43|1999.93|1979.93|2000.64|1980.64|1999.93|1979.93|19
1640973940000|2021-12-31 18:05:40|1999.95|1979.95|2000.34|1980.34|2000.4|1980.4|1999.95|1979.95|17
1640973950000|2021-12-31 18:05:50|2000.35|1980.35|2000.35|1980.35|2000.41|1980.41|2000.35|1980.35|6
1640973960000|2021-12-31 18:06:00|2000.41|1980.41|1999.7|1979.7|2000.88|1980.88|1999.5|1979.5|20
1640973970000|2021-12-31 18:06:10|1999.89|1979.89|2000.47|1980.47|2000.47|1980.47|1999.69|1979.69|19
1640973980000|2021-12-31 18:06:20|2000.48|1980.48|2000|1980|2000.49|1980.49|2000|1980|14
1640973990000|2021-12-31 18:06:30|2000.44|1980.44|1999.71|1979.71|2000.54|1980.54|1999.71|1979.71|28
1640974000000|2021-12-31 18:06:40|1999.87|1979.87|1999.48|1979.48|1999.87|1979.87|1999.01|1979.01|31
1640974010000|2021-12-31 18:06:50|1999.47|1979.47|1998.91|1978.91|1999.6|1979.6|1998.91|1978.91|20
1640974020000|2021-12-31 18:07:00|1998.9|1978.9|1998.35|1978.35|1998.9|1978.9|1998.22|1978.22|29
1640974030000|2021-12-31 18:07:10|1998.39|1978.39|1999.33|1979.33|1999.34|1979.34|1998.39|1978.39|27
1640974040000|2021-12-31 18:07:20|1999.34|1979.34|1999.27|1979.27|1999.42|1979.42|1999.21|1979.21|26
1640974050000|2021-12-31 18:07:30|1999.24|1979.24|1998.48|1978.48|1999.27|1979.27|1998.48|1978.48|20
1640974060000|2021-12-31 18:07:40|1998.41|1978.41|1997.57|1977.57|1998.43|1978.43|1997.57|1977.57|14
1640974070000|2021-12-31 18:07:50|1997.68|1977.68|1997.65|1977.65|1997.85|1977.85|1997.56|1977.56|11
1640974080000|2021-12-31 18:08:00|1997.42|1977.42|1996.62|1976.62|1997.42|1977.42|1996.57|1976.57|28
1640974090000|2021-12-31 18:08:10|1996.69|1976.69|1998.04|1978.04|1998.04|1978.04|1996.68|1976.68|14
1640974100000|2021-12-31 18:08:20|1997.99|1977.99|1999.12|1979.12|1999.12|1979.12|1997.85|1977.85|25
1640974110000|2021-12-31 18:08:30|1999.21|1979.21|1999.32|1979.32|1999.48|1979.48|1999.21|1979.21|14
1640974120000|2021-12-31 18:08:40|1999.39|1979.39|1998.44|1978.44|1999.49|1979.49|1997.94|1977.94|15
1640974130000|2021-12-31 18:08:50|1998.46|1978.46|1996.5|1976.5|1998.46|1978.46|1996.5|1976.5|33
1640974140000|2021-12-31 18:09:00|1996.27|1976.27|1997.58|1977.58|1997.66|1977.66|1996.27|1976.27|18
1640974150000|2021-12-31 18:09:10|1998.06|1978.06|1997.37|1977.37|1998.07|1978.07|1997.31|1977.31|27
1640974160000|2021-12-31 18:09:20|1997.4|1977.4|1997.44|1977.44|1997.48|1977.48|1996.7|1976.7|28
1640974170000|2021-12-31 18:09:30|1997.45|1977.45|1997.45|1977.45|1997.46|1977.46|1997.4|1977.4|10
1640974180000|2021-12-31 18:09:40|1997.4|1977.4|1996.5|1976.5|1997.4|1977.4|1996.5|1976.5|9
1640974190000|2021-12-31 18:09:50|1996.61|1976.61|1996.91|1976.91|1997.04|1977.04|1996.5|1976.5|6
1640974200000|2021-12-31 18:10:00|1997.16|1977.16|1997.88|1977.88|1997.91|1977.91|1997.01|1977.01|25
1640974210000|2021-12-31 18:10:10|1997.84|1977.84|1997.66|1977.66|1998.17|1978.17|1997.51|1977.51|29
1640974220000|2021-12-31 18:10:20|1997.6|1977.6|1998.18|1978.18|1998.51|1978.51|1997.56|1977.56|22
1640974230000|2021-12-31 18:10:30|1998.24|1978.24|1997.92|1977.92|1998.24|1978.24|1997.83|1977.83|5
1640974240000|2021-12-31 18:10:40|1997.88|1977.88|1997.71|1977.71|1997.92|1977.92|1997.71|1977.71|11
1640974250000|2021-12-31 18:10:50|1997.72|1977.72|1995.46|1975.46|1997.72|1977.72|1995.46|1975.46|20
1640974260000|2021-12-31 18:11:00|1995.57|1975.57|1995.89|1975.89|1995.89|1975.89|1995.29|1975.29|15
1640974270000|2021-12-31 18:11:10|1995.93|1975.93|1996.53|1976.53|1996.65|1976.65|1995.76|1975.76|19
1640974280000|2021-12-31 18:11:20|1996.47|1976.47|1996.67|1976.67|1996.71|1976.71|1996.47|1976.47|24
1640974290000|2021-12-31 18:11:30|1996.66|1976.66|1995.09|1975.09|1996.73|1976.73|1994.95|1974.95|23
1640974300000|2021-12-31 18:11:40|1995.53|1975.53|1994.62|1974.62|1995.53|1975.53|1994.61|1974.61|23
1640974310000|2021-12-31 18:11:50|1994.61|1974.61|1995.06|1975.06|1995.28|1975.28|1994.61|1974.61|13
1640974320000|2021-12-31 18:12:00|1995.02|1975.02|1995.97|1975.97|1996.09|1976.09|1995.02|1975.02|20
1640974330000|2021-12-31 18:12:10|1995.98|1975.98|1994.65|1974.65|1995.98|1975.98|1994.65|1974.65|23
1640974340000|2021-12-31 18:12:20|1994.5|1974.5|1995.33|1975.33|1995.38|1975.38|1994.5|1974.5|16
1640974350000|2021-12-31 18:12:30|1995.38|1975.38|1995.81|1975.81|1996.22|1976.22|1995.38|1975.38|17
1640974360000|2021-12-31 18:12:40|1995.79|1975.79|1996.1|1976.1|1996.1|1976.1|1995.65|1975.65|13
1640974370000|2021-12-31 18:12:50|1996.09|1976.09|1996.28|1976.28|1996.3|1976.3|1996.09|1976.09|6
1640974380000|2021-12-31 18:13:00|1996.27|1976.27|1995.6|1975.6|1996.27|1976.27|1995.6|1975.6|9
1640974390000|2021-12-31 18:13:10|1995.62|1975.62|1994.68|1974.68|1995.62|1975.62|1994.62|1974.62|11
1640974400000|2021-12-31 18:13:20|1994.72|1974.72|1995.22|1975.22|1995.22|1975.22|1994.72|1974.72|16
1640974410000|2021-12-31 18:13:30|1995.08|1975.08|1995.22|1975.22|1995.22|1975.22|1995.05|1975.05|7
1640974420000|2021-12-31 18:13:40|1995.26|1975.26|1995.24|1975.24|1995.26|1975.26|1995.24|1975.24|2
1640974430000|2021-12-31 18:13:50|1995.22|1975.22|1995.24|1975.24|1995.24|1975.24|1995.22|1975.22|2
1640974440000|2021-12-31 18:14:00|1994.95|1974.95|1994|1974|1994.96|1974.96|1994|1974|8
1640974450000|2021-12-31 18:14:10|1994.13|1974.13|1993.9|1973.9|1994.13|1974.13|1993.9|1973.9|3
1640974460000|2021-12-31 18:14:20|1994.11|1974.11|1993.85|1973.85|1994.15|1974.15|1993.85|1973.85|5
1640974470000|2021-12-31 18:14:30|1994.04|1974.04|1993.85|1973.85|1994.04|1974.04|1993.85|1973.85|2
1640974480000|2021-12-31 18:14:40|1993.47|1973.47|1993.47|1973.47|1993.47|1973.47|1993.47|1973.47|1
1640974490000|2021-12-31 18:14:50|1993.55|1973.55|1991.6|1971.6|1993.55|1973.55|1991.41|1971.41|27
1640974500000|2021-12-31 18:15:00|1991.64|1971.64|1989.95|1969.95|1991.69|1971.69|1989.88|1969.88|26
1640974510000|2021-12-31 18:15:10|1990.07|1970.07|1989.89|1969.89|1990.48|1970.48|1989.45|1969.45|23
1640974520000|2021-12-31 18:15:20|1989.91|1969.91|1989.5|1969.5|1990.09|1970.09|1989.46|1969.46|17
1640974530000|2021-12-31 18:15:30|1989.55|1969.55|1989.88|1969.88|1989.89|1969.89|1989.55|1969.55|12
1640974540000|2021-12-31 18:15:40|1989.7|1969.7|1989.6|1969.6|1989.79|1969.79|1989.6|1969.6|10
1640974550000|2021-12-31 18:15:50|1989.95|1969.95|1991.46|1971.46|1991.46|1971.46|1989.59|1969.59|24
1640974560000|2021-12-31 18:16:00|1991.38|1971.38|1991.4|1971.4|1991.74|1971.74|1991.37|1971.37|25
1640974570000|2021-12-31 18:16:10|1991.49|1971.49|1989.61|1969.61|1991.49|1971.49|1989.61|1969.61|13
1640974580000|2021-12-31 18:16:20|1989.86|1969.86|1990.55|1970.55|1991|1971|1989.86|1969.86|14
1640974590000|2021-12-31 18:16:30|1990.59|1970.59|1992.26|1972.26|1992.29|1972.29|1990.59|1970.59|17
1640974600000|2021-12-31 18:16:40|1992.23|1972.23|1993.08|1973.08|1993.76|1973.76|1992.16|1972.16|25
1640974610000|2021-12-31 18:16:50|1993.39|1973.39|1993.76|1973.76|1993.78|1973.78|1993.04|1973.04|16
1640974620000|2021-12-31 18:17:00|1993.75|1973.75|1994.46|1974.46|1994.67|1974.67|1993.69|1973.69|23
1640974630000|2021-12-31 18:17:10|1994.44|1974.44|1995.21|1975.21|1995.42|1975.42|1994.44|1974.44|23
1640974640000|2021-12-31 18:17:20|1995.22|1975.22|1995.81|1975.81|1996.06|1976.06|1995.03|1975.03|15
1640974650000|2021-12-31 18:17:30|1995.8|1975.8|1995.85|1975.85|1995.85|1975.85|1995.23|1975.23|25
1640974660000|2021-12-31 18:17:40|1995.7|1975.7|1995.4|1975.4|1996.05|1976.05|1995.4|1975.4|10
1640974670000|2021-12-31 18:17:50|1995.45|1975.45|1995.34|1975.34|1995.83|1975.83|1995.28|1975.28|18
1640974680000|2021-12-31 18:18:00|1995.35|1975.35|1995.06|1975.06|1995.35|1975.35|1994.98|1974.98|18
1640974690000|2021-12-31 18:18:10|1995.28|1975.28|1995.38|1975.38|1995.38|1975.38|1995.22|1975.22|16
1640974700000|2021-12-31 18:18:20|1995.41|1975.41|1995.59|1975.59|1996.18|1976.18|1995.38|1975.38|12
1640974710000|2021-12-31 18:18:30|1996.2|1976.2|1996.29|1976.29|1996.29|1976.29|1995.59|1975.59|4
1640974720000|2021-12-31 18:18:40|1996.42|1976.42|1995.44|1975.44|1996.42|1976.42|1995.4|1975.4|12
1640974730000|2021-12-31 18:18:50|1995.03|1975.03|1995.36|1975.36|1995.4|1975.4|1995.01|1975.01|17
1640974740000|2021-12-31 18:19:00|1995.38|1975.38|1995.5|1975.5|1995.71|1975.71|1995.38|1975.38|17
1640974750000|2021-12-31 18:19:10|1995.41|1975.41|1995.93|1975.93|1996.21|1976.21|1995.4|1975.4|12
1640974760000|2021-12-31 18:19:20|1995.92|1975.92|1995.78|1975.78|1996.05|1976.05|1995.57|1975.57|10
1640974770000|2021-12-31 18:19:30|1996.09|1976.09|1999.9|1979.9|1999.91|1979.91|1995.81|1975.81|28
1640974780000|2021-12-31 18:19:40|1999.91|1979.91|1999.61|1979.61|2000.08|1980.08|1999.59|1979.59|26
1640974790000|2021-12-31 18:19:50|1999.63|1979.63|1998.49|1978.49|1999.63|1979.63|1998.41|1978.41|21
1640974800000|2021-12-31 18:20:00|1998.52|1978.52|1997.34|1977.34|1998.58|1978.58|1996.78|1976.78|28
1640974810000|2021-12-31 18:20:10|1997.29|1977.29|1997.16|1977.16|1997.42|1977.42|1996.75|1976.75|25
1640974820000|2021-12-31 18:20:20|1996.99|1976.99|1996.3|1976.3|1996.99|1976.99|1996.15|1976.15|26
1640974830000|2021-12-31 18:20:30|1996.11|1976.11|1995.87|1975.87|1996.44|1976.44|1995.87|1975.87|17
1640974840000|2021-12-31 18:20:40|1995.78|1975.78|1996.24|1976.24|1996.3|1976.3|1995.77|1975.77|25
1640974850000|2021-12-31 18:20:50|1996.11|1976.11|1996.81|1976.81|1996.91|1976.91|1996.09|1976.09|27
1640974860000|2021-12-31 18:21:00|1996.47|1976.47|1995.65|1975.65|1996.47|1976.47|1994.61|1974.61|30
1640974870000|2021-12-31 18:21:10|1995.61|1975.61|1995.57|1975.57|1995.76|1975.76|1995.47|1975.47|23
1640974880000|2021-12-31 18:21:20|1995.51|1975.51|1994.79|1974.79|1995.53|1975.53|1994.76|1974.76|17
1640974890000|2021-12-31 18:21:30|1994.81|1974.81|1995.47|1975.47|1995.58|1975.58|1994.7|1974.7|15
1640974900000|2021-12-31 18:21:40|1995.5|1975.5|1995.5|1975.5|1995.5|1975.5|1995.49|1975.49|3
1640974910000|2021-12-31 18:21:50|1995.55|1975.55|1994.36|1974.36|1995.55|1975.55|1994.36|1974.36|16
1640974920000|2021-12-31 18:22:00|1994.3|1974.3|1995.51|1975.51|1995.51|1975.51|1994.25|1974.25|17
1640974930000|2021-12-31 18:22:10|1995.52|1975.52|1995.52|1975.52|1995.53|1975.53|1995.4|1975.4|14
1640974940000|2021-12-31 18:22:20|1995.43|1975.43|1995.28|1975.28|1995.53|1975.53|1994.98|1974.98|22
1640974950000|2021-12-31 18:22:30|1995.3|1975.3|1995.42|1975.42|1995.45|1975.45|1995.02|1975.02|12
1640974960000|2021-12-31 18:22:40|1995.53|1975.53|1995.52|1975.52|1995.59|1975.59|1995.51|1975.51|5
1640974970000|2021-12-31 18:22:50|1995.56|1975.56|1995.6|1975.6|1995.6|1975.6|1995.49|1975.49|10
1640974980000|2021-12-31 18:23:00|1995.59|1975.59|1997.71|1977.71|1997.76|1977.76|1995.58|1975.58|30
1640974990000|2021-12-31 18:23:10|1997.7|1977.7|1997.62|1977.62|1997.82|1977.82|1997.61|1977.61|20
1640975000000|2021-12-31 18:23:20|1997.58|1977.58|1997.78|1977.78|1997.82|1977.82|1997.58|1977.58|15
1640975010000|2021-12-31 18:23:30|1997.76|1977.76|1997.68|1977.68|1997.76|1977.76|1997.47|1977.47|17
1640975020000|2021-12-31 18:23:40|1997.67|1977.67|1996.73|1976.73|1997.73|1977.73|1996.24|1976.24|30
1640975030000|2021-12-31 18:23:50|1996.42|1976.42|1995.49|1975.49|1996.42|1976.42|1995.35|1975.35|19
1640975040000|2021-12-31 18:24:00|1995.51|1975.51|1995.56|1975.56|1995.56|1975.56|1994.51|1974.51|22
1640975050000|2021-12-31 18:24:10|1995.63|1975.63|1995.47|1975.47|1995.71|1975.71|1995.47|1975.47|8
1640975060000|2021-12-31 18:24:20|1995.46|1975.46|1995.5|1975.5|1995.51|1975.51|1995.46|1975.46|4
1640975070000|2021-12-31 18:24:30|1995.47|1975.47|1996.15|1976.15|1996.16|1976.16|1995.1|1975.1|24
1640975080000|2021-12-31 18:24:40|1996.08|1976.08|1995.05|1975.05|1996.33|1976.33|1994.74|1974.74|31
1640975090000|2021-12-31 18:24:50|1994.78|1974.78|1998.09|1978.09|1998.47|1978.47|1994.78|1974.78|35
1640975100000|2021-12-31 18:25:00|1998.11|1978.11|1999.2|1979.2|1999.23|1979.23|1998.11|1978.11|21
1640975110000|2021-12-31 18:25:10|1999.23|1979.23|1999.22|1979.22|1999.34|1979.34|1999.04|1979.04|28
1640975120000|2021-12-31 18:25:20|1999.25|1979.25|2000.37|1980.37|2000.38|1980.38|1999.24|1979.24|29
1640975130000|2021-12-31 18:25:30|2000.36|1980.36|1998.69|1978.69|2000.38|1980.38|1998.67|1978.67|26
1640975140000|2021-12-31 18:25:40|1998.67|1978.67|1999.28|1979.28|1999.28|1979.28|1998.47|1978.47|20
1640975150000|2021-12-31 18:25:50|1999.27|1979.27|1999.21|1979.21|1999.5|1979.5|1998.37|1978.37|22
1640975160000|2021-12-31 18:26:00|1998.83|1978.83|1997.5|1977.5|1998.97|1978.97|1997.41|1977.41|25
1640975170000|2021-12-31 18:26:10|1997.56|1977.56|1998.48|1978.48|1998.48|1978.48|1997.56|1977.56|12
1640975180000|2021-12-31 18:26:20|1998.45|1978.45|1999.34|1979.34|1999.93|1979.93|1998.4|1978.4|19
1640975190000|2021-12-31 18:26:30|1999.39|1979.39|1998.58|1978.58|2000.41|1980.41|1998.58|1978.58|36
1640975200000|2021-12-31 18:26:40|1998.57|1978.57|1997.38|1977.38|1998.84|1978.84|1997.38|1977.38|29
1640975210000|2021-12-31 18:26:50|1997.4|1977.4|1998.33|1978.33|1998.4|1978.4|1997.4|1977.4|23
1640975220000|2021-12-31 18:27:00|1998.18|1978.18|1997.39|1977.39|1998.18|1978.18|1997.38|1977.38|19
1640975230000|2021-12-31 18:27:10|1997.37|1977.37|1998.31|1978.31|1998.42|1978.42|1997.35|1977.35|24
1640975240000|2021-12-31 18:27:20|1998.33|1978.33|1998.25|1978.25|1998.75|1978.75|1998.25|1978.25|16
1640975250000|2021-12-31 18:27:30|1998.21|1978.21|1998.36|1978.36|1998.41|1978.41|1997.85|1977.85|22
1640975260000|2021-12-31 18:27:40|1998.33|1978.33|1996.69|1976.69|1998.34|1978.34|1996.69|1976.69|19
1640975270000|2021-12-31 18:27:50|1996.67|1976.67|1996.67|1976.67|1996.79|1976.79|1996.57|1976.57|17
1640975280000|2021-12-31 18:28:00|1996.65|1976.65|1994.81|1974.81|1996.65|1976.65|1994.81|1974.81|18
1640975290000|2021-12-31 18:28:10|1994.84|1974.84|1994.55|1974.55|1994.84|1974.84|1994.44|1974.44|21
1640975300000|2021-12-31 18:28:20|1994.47|1974.47|1994.7|1974.7|1994.75|1974.75|1994.47|1974.47|21
1640975310000|2021-12-31 18:28:30|1994.75|1974.75|1994.54|1974.54|1994.75|1974.75|1994.51|1974.51|15
1640975320000|2021-12-31 18:28:40|1994.57|1974.57|1995.32|1975.32|1995.42|1975.42|1994.57|1974.57|23
1640975330000|2021-12-31 18:28:50|1995.26|1975.26|1995.01|1975.01|1995.26|1975.26|1994.8|1974.8|20
1640975340000|2021-12-31 18:29:00|1995.09|1975.09|1995.55|1975.55|1995.55|1975.55|1994.96|1974.96|22
1640975350000|2021-12-31 18:29:10|1995.58|1975.58|1996.58|1976.58|1996.58|1976.58|1995.58|1975.58|24
1640975360000|2021-12-31 18:29:20|1996.55|1976.55|1996.19|1976.19|1996.9|1976.9|1996.11|1976.11|25
1640975370000|2021-12-31 18:29:30|1996.21|1976.21|1996.31|1976.31|1996.35|1976.35|1996.2|1976.2|26
1640975380000|2021-12-31 18:29:40|1996.24|1976.24|1995.52|1975.52|1996.44|1976.44|1995.12|1975.12|26
1640975390000|2021-12-31 18:29:50|1995.38|1975.38|1994.6|1974.6|1995.42|1975.42|1994.6|1974.6|27
1640975400000|2021-12-31 18:30:00|1994.53|1974.53|1992.16|1972.16|1994.53|1974.53|1992.13|1972.13|32
1640975410000|2021-12-31 18:30:10|1992.14|1972.14|1992.54|1972.54|1992.54|1972.54|1992.14|1972.14|15
1640975420000|2021-12-31 18:30:20|1992.53|1972.53|1992.72|1972.72|1992.83|1972.83|1992.25|1972.25|27
1640975430000|2021-12-31 18:30:30|1992.65|1972.65|1992.64|1972.64|1992.85|1972.85|1992.64|1972.64|13
1640975440000|2021-12-31 18:30:40|1992.65|1972.65|1992.12|1972.12|1992.65|1972.65|1991.91|1971.91|18
1640975450000|2021-12-31 18:30:50|1992.1|1972.1|1991.89|1971.89|1992.3|1972.3|1991.89|1971.89|20
1640975460000|2021-12-31 18:31:00|1991.81|1971.81|1992.52|1972.52|1992.52|1972.52|1991.78|1971.78|19
1640975470000|2021-12-31 18:31:10|1992.51|1972.51|1991.65|1971.65|1992.51|1972.51|1991.6|1971.6|10
1640975480000|2021-12-31 18:31:20|1991.49|1971.49|1990.31|1970.31|1991.49|1971.49|1990.25|1970.25|16
1640975490000|2021-12-31 18:31:30|1989.95|1969.95|1990.65|1970.65|1990.77|1970.77|1989.95|1969.95|22
1640975500000|2021-12-31 18:31:40|1990.75|1970.75|1991.57|1971.57|1991.71|1971.71|1990.72|1970.72|26
1640975510000|2021-12-31 18:31:50|1991.63|1971.63|1992.22|1972.22|1992.29|1972.29|1991.63|1971.63|21
1640975520000|2021-12-31 18:32:00|1992.21|1972.21|1992.15|1972.15|1992.38|1972.38|1991.74|1971.74|28
1640975530000|2021-12-31 18:32:10|1992.05|1972.05|1991.92|1971.92|1992.12|1972.12|1991.88|1971.88|13
1640975540000|2021-12-31 18:32:20|1991.89|1971.89|1992.02|1972.02|1992.06|1972.06|1991.73|1971.73|9
1640975550000|2021-12-31 18:32:30|1992.05|1972.05|1993.09|1973.09|1993.09|1973.09|1992.02|1972.02|16
1640975560000|2021-12-31 18:32:40|1992.95|1972.95|1993.02|1973.02|1993.07|1973.07|1992.75|1972.75|14
1640975570000|2021-12-31 18:32:50|1992.99|1972.99|1992.88|1972.88|1992.99|1972.99|1992.47|1972.47|12
1640975580000|2021-12-31 18:33:00|1992.82|1972.82|1992.45|1972.45|1992.83|1972.83|1992.45|1972.45|7
1640975590000|2021-12-31 18:33:10|1992.66|1972.66|1992.62|1972.62|1992.66|1972.66|1992.62|1972.62|2
1640975600000|2021-12-31 18:33:20|1992.84|1972.84|1992.8|1972.8|1992.84|1972.84|1992.8|1972.8|2
1640975610000|2021-12-31 18:33:30|1992.95|1972.95|1994.83|1974.83|1994.99|1974.99|1992.95|1972.95|26
1640975620000|2021-12-31 18:33:40|1994.76|1974.76|1994.84|1974.84|1995|1975|1994.47|1974.47|32
1640975630000|2021-12-31 18:33:50|1994.92|1974.92|1995.01|1975.01|1995.01|1975.01|1994.82|1974.82|21
1640975640000|2021-12-31 18:34:00|1994.97|1974.97|1994.83|1974.83|1995.23|1975.23|1994.67|1974.67|24
1640975650000|2021-12-31 18:34:10|1994.82|1974.82|1995.5|1975.5|1995.5|1975.5|1994.73|1974.73|17
1640975660000|2021-12-31 18:34:20|1995.41|1975.41|1995.36|1975.36|1995.53|1975.53|1995.36|1975.36|10
1640975670000|2021-12-31 18:34:30|1995.37|1975.37|1993.12|1973.12|1995.38|1975.38|1993.12|1973.12|25
1640975680000|2021-12-31 18:34:40|1993.22|1973.22|1993.09|1973.09|1993.22|1973.22|1993.07|1973.07|20
1640975690000|2021-12-31 18:34:50|1993.1|1973.1|1993.45|1973.45|1993.55|1973.55|1993.09|1973.09|16
1640975700000|2021-12-31 18:35:00|1993.48|1973.48|1991.68|1971.68|1993.66|1973.66|1991.68|1971.68|24
1640975710000|2021-12-31 18:35:10|1992.02|1972.02|1992.94|1972.94|1993.42|1973.42|1991.89|1971.89|21
1640975740000|2021-12-31 18:35:40|1993.07|1973.07|1993.01|1973.01|1993.44|1973.44|1992.54|1972.54|12
1640975750000|2021-12-31 18:35:50|1992.51|1972.51|1992.87|1972.87|1992.91|1972.91|1992.51|1972.51|18
1640975760000|2021-12-31 18:36:00|1992.88|1972.88|1994.77|1974.77|1994.78|1974.78|1992.57|1972.57|20
1640975770000|2021-12-31 18:36:10|1994.78|1974.78|1993.63|1973.63|1994.78|1974.78|1993.4|1973.4|27
1640975780000|2021-12-31 18:36:20|1993.55|1973.55|1991.5|1971.5|1993.58|1973.58|1991.2|1971.2|26
1640975790000|2021-12-31 18:36:30|1991.49|1971.49|1991.49|1971.49|1991.5|1971.5|1991.49|1971.49|3
1640975800000|2021-12-31 18:36:40|1991.51|1971.51|1991.53|1971.53|1991.53|1971.53|1991.41|1971.41|10
1640975810000|2021-12-31 18:36:50|1991.47|1971.47|1990.64|1970.64|1991.66|1971.66|1990.64|1970.64|27
1640975820000|2021-12-31 18:37:00|1990.57|1970.57|1990.3|1970.3|1990.58|1970.58|1990.21|1970.21|18
1640975830000|2021-12-31 18:37:10|1990.23|1970.23|1989.41|1969.41|1990.23|1970.23|1989.38|1969.38|19
1640975840000|2021-12-31 18:37:20|1989.38|1969.38|1989.03|1969.03|1989.38|1969.38|1988.97|1968.97|16
1640975850000|2021-12-31 18:37:30|1989.39|1969.39|1990.1|1970.1|1990.1|1970.1|1989.39|1969.39|24
1640975860000|2021-12-31 18:37:40|1990.07|1970.07|1990.05|1970.05|1990.13|1970.13|1989.89|1969.89|17
1640975870000|2021-12-31 18:37:50|1990.06|1970.06|1990.73|1970.73|1992.33|1972.33|1990.06|1970.06|33
1640975880000|2021-12-31 18:38:00|1990.74|1970.74|1990.26|1970.26|1990.87|1970.87|1990.26|1970.26|28
1640975890000|2021-12-31 18:38:10|1990.29|1970.29|1990.32|1970.32|1990.75|1970.75|1990.2|1970.2|27
1640975900000|2021-12-31 18:38:20|1990.28|1970.28|1989.93|1969.93|1990.71|1970.71|1989.93|1969.93|12
1640975910000|2021-12-31 18:38:30|1989.85|1969.85|1990.48|1970.48|1990.48|1970.48|1989.85|1969.85|12
1640975920000|2021-12-31 18:38:40|1990.34|1970.34|1989.7|1969.7|1990.48|1970.48|1989.68|1969.68|11
1640975930000|2021-12-31 18:38:50|1989.68|1969.68|1989.58|1969.58|1989.69|1969.69|1989.57|1969.57|5
1640975940000|2021-12-31 18:39:00|1989.76|1969.76|1989.61|1969.61|1989.76|1969.76|1989.61|1969.61|3
1640975950000|2021-12-31 18:39:10|1989.63|1969.63|1989.02|1969.02|1989.64|1969.64|1989.02|1969.02|11
1640975960000|2021-12-31 18:39:20|1988.68|1968.68|1988.61|1968.61|1988.72|1968.72|1988.52|1968.52|11
1640975970000|2021-12-31 18:39:30|1988.62|1968.62|1987.54|1967.54|1988.95|1968.95|1987.48|1967.48|16
1640975980000|2021-12-31 18:39:40|1987.57|1967.57|1986.4|1966.4|1987.57|1967.57|1986.15|1966.15|13
1640975990000|2021-12-31 18:39:50|1986.42|1966.42|1985.74|1965.74|1986.44|1966.44|1985.74|1965.74|8
1640976000000|2021-12-31 18:40:00|1985.84|1965.84|1986.42|1966.42|1986.42|1966.42|1985.74|1965.74|19
1640976010000|2021-12-31 18:40:10|1986.41|1966.41|1987.62|1967.62|1987.62|1967.62|1986|1966|15
1640976020000|2021-12-31 18:40:20|1987.79|1967.79|1987.78|1967.78|1988.3|1968.3|1987.5|1967.5|18
1640976030000|2021-12-31 18:40:30|1987.86|1967.86|1987.56|1967.56|1987.93|1967.93|1987.43|1967.43|23
1640976040000|2021-12-31 18:40:40|1987.62|1967.62|1987.98|1967.98|1988.03|1968.03|1987.62|1967.62|21
1640976050000|2021-12-31 18:40:50|1987.93|1967.93|1985.03|1965.03|1987.99|1967.99|1985.03|1965.03|21
1640976060000|2021-12-31 18:41:00|1985.01|1965.01|1979.15|1959.15|1985.01|1965.01|1978.68|1958.68|34
1640976070000|2021-12-31 18:41:10|1978.68|1958.68|1981.16|1961.16|1982.71|1962.71|1976.65|1956.65|33
1640976080000|2021-12-31 18:41:20|1981.15|1961.15|1980.74|1960.74|1981.35|1961.35|1979.48|1959.48|34
1640976090000|2021-12-31 18:41:30|1980.73|1960.73|1978.36|1958.36|1981.2|1961.2|1978.35|1958.35|28
1640976100000|2021-12-31 18:41:40|1978.42|1958.42|1977.4|1957.4|1978.45|1958.45|1977.08|1957.08|25
1640976110000|2021-12-31 18:41:50|1977.82|1957.82|1980.39|1960.39|1980.4|1960.4|1977.82|1957.82|33
1640976120000|2021-12-31 18:42:00|1980.33|1960.33|1979.91|1959.91|1980.45|1960.45|1979.17|1959.17|20
1640976130000|2021-12-31 18:42:10|1980.33|1960.33|1980.29|1960.29|1980.4|1960.4|1979.41|1959.41|24
1640976140000|2021-12-31 18:42:20|1980.24|1960.24|1980.28|1960.28|1980.45|1960.45|1979.58|1959.58|12
1640976150000|2021-12-31 18:42:30|1980.32|1960.32|1980.85|1960.85|1980.85|1960.85|1979.69|1959.69|18
1640976160000|2021-12-31 18:42:40|1980.78|1960.78|1980.71|1960.71|1981.29|1961.29|1980.54|1960.54|26
1640976170000|2021-12-31 18:42:50|1980.72|1960.72|1982.09|1962.09|1982.09|1962.09|1980.72|1960.72|24
1640976180000|2021-12-31 18:43:00|1982.08|1962.08|1982.07|1962.07|1982.29|1962.29|1982.07|1962.07|14
1640976190000|2021-12-31 18:43:10|1982.53|1962.53|1983.61|1963.61|1983.61|1963.61|1982.51|1962.51|22
1640976200000|2021-12-31 18:43:20|1984.17|1964.17|1984.26|1964.26|1984.5|1964.5|1983.2|1963.2|31
1640976210000|2021-12-31 18:43:30|1984.37|1964.37|1985|1965|1985.24|1965.24|1984.36|1964.36|26
1640976220000|2021-12-31 18:43:40|1985.12|1965.12|1984.82|1964.82|1986.24|1966.24|1984.67|1964.67|28
1640976230000|2021-12-31 18:43:50|1984.77|1964.77|1984.55|1964.55|1985.36|1965.36|1984.29|1964.29|22
1640976240000|2021-12-31 18:44:00|1984.54|1964.54|1984.47|1964.47|1984.54|1964.54|1984.28|1964.28|22
1640976250000|2021-12-31 18:44:10|1984.45|1964.45|1981.95|1961.95|1985.07|1965.07|1981.51|1961.51|38
1640976260000|2021-12-31 18:44:20|1982.09|1962.09|1980.58|1960.58|1982.41|1962.41|1980.23|1960.23|30
1640976270000|2021-12-31 18:44:30|1980.53|1960.53|1980.31|1960.31|1981.66|1961.66|1980.31|1960.31|33
1640976280000|2021-12-31 18:44:40|1980.32|1960.32|1980.32|1960.32|1980.35|1960.35|1979.74|1959.74|16
1640976290000|2021-12-31 18:44:50|1980.31|1960.31|1980.32|1960.32|1980.48|1960.48|1980.14|1960.14|16
1640976300000|2021-12-31 18:45:00|1980.17|1960.17|1980.57|1960.57|1981|1961|1980.17|1960.17|25
1640976310000|2021-12-31 18:45:10|1980.65|1960.65|1979.7|1959.7|1980.87|1960.87|1979.44|1959.44|17
1640976320000|2021-12-31 18:45:20|1979.69|1959.69|1978.81|1958.81|1980.11|1960.11|1978.81|1958.81|33
1640976330000|2021-12-31 18:45:30|1978.88|1958.88|1979.34|1959.34|1979.42|1959.42|1978.6|1958.6|21
1640976340000|2021-12-31 18:45:40|1979.39|1959.39|1979.44|1959.44|1980.92|1960.92|1979.39|1959.39|35
1640976350000|2021-12-31 18:45:50|1979.49|1959.49|1980.85|1960.85|1980.85|1960.85|1979.49|1959.49|22
1640976360000|2021-12-31 18:46:00|1981.04|1961.04|1981.22|1961.22|1981.22|1961.22|1980.37|1960.37|26
1640976370000|2021-12-31 18:46:10|1981.2|1961.2|1982.64|1962.64|1982.66|1962.66|1981.2|1961.2|23
1640976380000|2021-12-31 18:46:20|1982.57|1962.57|1984.7|1964.7|1984.81|1964.81|1982.57|1962.57|29
1640976390000|2021-12-31 18:46:30|1984.45|1964.45|1984.19|1964.19|1984.79|1964.79|1983.96|1963.96|18
1640976400000|2021-12-31 18:46:40|1984.07|1964.07|1983.59|1963.59|1984.43|1964.43|1983.59|1963.59|22
1640976410000|2021-12-31 18:46:50|1983.58|1963.58|1983.16|1963.16|1984.26|1964.26|1983.12|1963.12|23
1640976420000|2021-12-31 18:47:00|1983.12|1963.12|1981.44|1961.44|1983.35|1963.35|1980.91|1960.91|26
1640976430000|2021-12-31 18:47:10|1981.09|1961.09|1981.48|1961.48|1981.51|1961.51|1981.09|1961.09|17
1640976440000|2021-12-31 18:47:20|1981.47|1961.47|1982.61|1962.61|1982.67|1962.67|1981.11|1961.11|32
1640976450000|2021-12-31 18:47:30|1982.49|1962.49|1980.95|1960.95|1982.59|1962.59|1980.95|1960.95|28
1640976460000|2021-12-31 18:47:40|1981.4|1961.4|1980.81|1960.81|1982.17|1962.17|1980.81|1960.81|27
1640976470000|2021-12-31 18:47:50|1980.96|1960.96|1981.17|1961.17|1981.56|1961.56|1980.88|1960.88|22
1640976480000|2021-12-31 18:48:00|1981.21|1961.21|1981.5|1961.5|1981.55|1961.55|1981.19|1961.19|15
1640976490000|2021-12-31 18:48:10|1981.46|1961.46|1979.75|1959.75|1981.5|1961.5|1979.7|1959.7|10
1640976500000|2021-12-31 18:48:20|1979.51|1959.51|1980.34|1960.34|1980.39|1960.39|1979.51|1959.51|11
1640976510000|2021-12-31 18:48:30|1980.36|1960.36|1980.39|1960.39|1980.39|1960.39|1979.45|1959.45|20
1640976520000|2021-12-31 18:48:40|1980.15|1960.15|1979.6|1959.6|1980.34|1960.34|1979.59|1959.59|21
1640976530000|2021-12-31 18:48:50|1979.63|1959.63|1979.53|1959.53|1979.67|1959.67|1979.4|1959.4|10
1640976540000|2021-12-31 18:49:00|1979.52|1959.52|1979.23|1959.23|1979.53|1959.53|1979.07|1959.07|23
1640976550000|2021-12-31 18:49:10|1979.17|1959.17|1979.51|1959.51|1979.67|1959.67|1979.16|1959.16|10
1640976560000|2021-12-31 18:49:20|1979.67|1959.67|1976.32|1956.32|1979.67|1959.67|1975.83|1955.83|22
1640976570000|2021-12-31 18:49:30|1976.53|1956.53|1975.76|1955.76|1976.53|1956.53|1975.7|1955.7|22
1640976580000|2021-12-31 18:49:40|1975.79|1955.79|1972.39|1952.39|1975.79|1955.79|1971.21|1951.21|20
1640976590000|2021-12-31 18:49:50|1971|1951|1970.5|1950.5|1971.71|1951.71|1970.45|1950.45|27
1640976600000|2021-12-31 18:50:00|1970.53|1950.53|1973.43|1953.43|1973.43|1953.43|1970.38|1950.38|19
1640976610000|2021-12-31 18:50:10|1973.44|1953.44|1973.27|1953.27|1974.98|1954.98|1973.27|1953.27|23
1640976620000|2021-12-31 18:50:20|1972.97|1952.97|1973.47|1953.47|1973.56|1953.56|1972.79|1952.79|20
1640976630000|2021-12-31 18:50:30|1973.48|1953.48|1973.08|1953.08|1973.6|1953.6|1973.08|1953.08|12
1640976640000|2021-12-31 18:50:40|1973.17|1953.17|1972.19|1952.19|1973.42|1953.42|1972.19|1952.19|21
1640976650000|2021-12-31 18:50:50|1972.17|1952.17|1972.54|1952.54|1972.62|1952.62|1972.15|1952.15|17
1640976660000|2021-12-31 18:51:00|1972.56|1952.56|1971.64|1951.64|1972.56|1952.56|1971.64|1951.64|29
1640976670000|2021-12-31 18:51:10|1971.7|1951.7|1972.59|1952.59|1972.65|1952.65|1971.69|1951.69|24
1640976680000|2021-12-31 18:51:20|1972.77|1952.77|1971.61|1951.61|1972.77|1952.77|1971.19|1951.19|21
1640976690000|2021-12-31 18:51:30|1971.67|1951.67|1971.86|1951.86|1972.11|1952.11|1971.58|1951.58|12
1640976700000|2021-12-31 18:51:40|1972.15|1952.15|1972.61|1952.61|1972.61|1952.61|1971.62|1951.62|21
1640976710000|2021-12-31 18:51:50|1972.57|1952.57|1971.55|1951.55|1972.61|1952.61|1971.49|1951.49|17
1640976720000|2021-12-31 18:52:00|1971.5|1951.5|1971.4|1951.4|1971.5|1951.5|1970.95|1950.95|13
1640976730000|2021-12-31 18:52:10|1971.34|1951.34|1969.17|1949.17|1971.36|1951.36|1969.17|1949.17|22
1640976740000|2021-12-31 18:52:20|1969.39|1949.39|1969.79|1949.79|1969.81|1949.81|1969.39|1949.39|10
1640976750000|2021-12-31 18:52:30|1969.83|1949.83|1969.41|1949.41|1969.83|1949.83|1969.31|1949.31|24
1640976760000|2021-12-31 18:52:40|1969.42|1949.42|1971.3|1951.3|1971.78|1951.78|1969.24|1949.24|24
1640976770000|2021-12-31 18:52:50|1971.28|1951.28|1972.42|1952.42|1972.42|1952.42|1971.28|1951.28|19
1640976780000|2021-12-31 18:53:00|1972.45|1952.45|1972.62|1952.62|1972.62|1952.62|1972.42|1952.42|7
1640976790000|2021-12-31 18:53:10|1972.64|1952.64|1972.4|1952.4|1972.94|1952.94|1972.37|1952.37|18
1640976800000|2021-12-31 18:53:20|1972.48|1952.48|1972.1|1952.1|1973.02|1953.02|1972.1|1952.1|20
1640976810000|2021-12-31 18:53:30|1972.15|1952.15|1970.87|1950.87|1972.91|1952.91|1970.87|1950.87|23
1640976820000|2021-12-31 18:53:40|1970.97|1950.97|1970.77|1950.77|1971|1951|1970.5|1950.5|25
1640976830000|2021-12-31 18:53:50|1970.17|1950.17|1970.3|1950.3|1970.57|1950.57|1970.17|1950.17|14
1640976840000|2021-12-31 18:54:00|1970.23|1950.23|1970.75|1950.75|1971.16|1951.16|1970.09|1950.09|29
1640976850000|2021-12-31 18:54:10|1971.05|1951.05|1970.68|1950.68|1971.05|1951.05|1970.58|1950.58|16
1640976860000|2021-12-31 18:54:20|1970.49|1950.49|1970.4|1950.4|1970.57|1950.57|1970.4|1950.4|11
1640976870000|2021-12-31 18:54:30|1970.5|1950.5|1970.07|1950.07|1970.5|1950.5|1969.63|1949.63|14
1640976880000|2021-12-31 18:54:40|1970.22|1950.22|1970.17|1950.17|1971.15|1951.15|1969.78|1949.78|28
1640976890000|2021-12-31 18:54:50|1969.67|1949.67|1969.5|1949.5|1970.5|1950.5|1969.46|1949.46|13
1640976900000|2021-12-31 18:55:00|1969.46|1949.46|1970.14|1950.14|1970.38|1950.38|1969.46|1949.46|21
1640976910000|2021-12-31 18:55:10|1970.05|1950.05|1970.18|1950.18|1970.27|1950.27|1969.99|1949.99|8
1640976920000|2021-12-31 18:55:20|1970.32|1950.32|1969.43|1949.43|1970.32|1950.32|1969.17|1949.17|9
1640976930000|2021-12-31 18:55:30|1969.35|1949.35|1967.29|1947.29|1969.35|1949.35|1967.29|1947.29|27
1640976940000|2021-12-31 18:55:40|1967.28|1947.28|1967.25|1947.25|1967.35|1947.35|1966.98|1946.98|17
1640976950000|2021-12-31 18:55:50|1967.23|1947.23|1966.57|1946.57|1967.23|1947.23|1966.57|1946.57|16
1640976960000|2021-12-31 18:56:00|1966.4|1946.4|1966.56|1946.56|1966.56|1946.56|1965.93|1945.93|7
1640976970000|2021-12-31 18:56:10|1966.43|1946.43|1967.51|1947.51|1967.51|1947.51|1966.07|1946.07|21
1640976980000|2021-12-31 18:56:20|1968.21|1948.21|1969.96|1949.96|1970.09|1950.09|1968.21|1948.21|30
1640976990000|2021-12-31 18:56:30|1970.02|1950.02|1970.93|1950.93|1971.17|1951.17|1970.02|1950.02|17
1640977000000|2021-12-31 18:56:40|1970.92|1950.92|1970.49|1950.49|1970.97|1950.97|1970.44|1950.44|15
1640977010000|2021-12-31 18:56:50|1970.5|1950.5|1970.45|1950.45|1971.01|1951.01|1970.39|1950.39|18
1640977020000|2021-12-31 18:57:00|1970.46|1950.46|1970.68|1950.68|1970.77|1950.77|1970.12|1950.12|27
1640977030000|2021-12-31 18:57:10|1970.63|1950.63|1970.66|1950.66|1970.69|1950.69|1970.63|1950.63|7
1640977040000|2021-12-31 18:57:20|1970.47|1950.47|1970.39|1950.39|1970.56|1950.56|1970.39|1950.39|17
1640977050000|2021-12-31 18:57:30|1970.42|1950.42|1970.03|1950.03|1970.52|1950.52|1970.03|1950.03|18
1640977060000|2021-12-31 18:57:40|1970.07|1950.07|1969.69|1949.69|1970.07|1950.07|1969.57|1949.57|15
1640977070000|2021-12-31 18:57:50|1969.71|1949.71|1969.5|1949.5|1969.73|1949.73|1969.48|1949.48|18
1640977080000|2021-12-31 18:58:00|1969.49|1949.49|1969.95|1949.95|1969.95|1949.95|1969.49|1949.49|7
1640977090000|2021-12-31 18:58:10|1970.51|1950.51|1969.93|1949.93|1970.51|1950.51|1969.65|1949.65|17
1640977100000|2021-12-31 18:58:20|1969.7|1949.7|1969.5|1949.5|1969.82|1949.82|1968.87|1948.87|19
1640977110000|2021-12-31 18:58:30|1969.49|1949.49|1969.37|1949.37|1969.49|1949.49|1969.34|1949.34|8
1640977120000|2021-12-31 18:58:40|1969.4|1949.4|1970.53|1950.53|1970.67|1950.67|1969.4|1949.4|20
1640977130000|2021-12-31 18:58:50|1970.4|1950.4|1969.47|1949.47|1970.53|1950.53|1969.47|1949.47|28
1640977140000|2021-12-31 18:59:00|1970.08|1950.08|1970.56|1950.56|1971.35|1951.35|1969.91|1949.91|21
1640977150000|2021-12-31 18:59:10|1970.77|1950.77|1971.14|1951.14|1971.49|1951.49|1970.7|1950.7|15
1640977160000|2021-12-31 18:59:20|1971.28|1951.28|1970.27|1950.27|1971.28|1951.28|1970.27|1950.27|14
1640977170000|2021-12-31 18:59:30|1970.19|1950.19|1973.12|1953.12|1973.6|1953.6|1970.19|1950.19|35
1640977180000|2021-12-31 18:59:40|1973.09|1953.09|1972.95|1952.95|1973.32|1953.32|1972.09|1952.09|27
1640977190000|2021-12-31 18:59:50|1972.83|1952.83|1972.79|1952.79|1973.14|1953.14|1972.54|1952.54|29
1640977200000|2021-12-31 19:00:00|1972.84|1952.84|1971.47|1951.47|1973|1953|1971.28|1951.28|23
1640977210000|2021-12-31 19:00:10|1971.48|1951.48|1971.49|1951.49|1971.8|1951.8|1971.48|1951.48|20
1640977220000|2021-12-31 19:00:20|1970.81|1950.81|1969.34|1949.34|1970.93|1950.93|1968.8|1948.8|25
1640977230000|2021-12-31 19:00:30|1969.31|1949.31|1967.29|1947.29|1969.53|1949.53|1967.12|1947.12|28
1640977240000|2021-12-31 19:00:40|1966.57|1946.57|1967.15|1947.15|1967.41|1947.41|1966.57|1946.57|22
1640977250000|2021-12-31 19:00:50|1967.35|1947.35|1967.23|1947.23|1967.35|1947.35|1966.89|1946.89|12
1640977260000|2021-12-31 19:01:00|1967.19|1947.19|1967.52|1947.52|1968.13|1948.13|1967.19|1947.19|16
1640977270000|2021-12-31 19:01:10|1967.43|1947.43|1967.11|1947.11|1967.52|1947.52|1966.99|1946.99|8
1640977280000|2021-12-31 19:01:20|1967.37|1947.37|1967.46|1947.46|1967.91|1947.91|1967.21|1947.21|16
1640977290000|2021-12-31 19:01:30|1967.5|1947.5|1967.72|1947.72|1967.72|1947.72|1967.37|1947.37|10
1640977300000|2021-12-31 19:01:40|1967.77|1947.77|1967.51|1947.51|1967.77|1947.77|1967.48|1947.48|10
1640977310000|2021-12-31 19:01:50|1967.5|1947.5|1968.27|1948.27|1968.29|1948.29|1967.49|1947.49|15
1640977320000|2021-12-31 19:02:00|1967.98|1947.98|1967.89|1947.89|1967.98|1947.98|1967.43|1947.43|7
1640977330000|2021-12-31 19:02:10|1967.39|1947.39|1967.39|1947.39|1967.39|1947.39|1967.39|1947.39|1
1640977340000|2021-12-31 19:02:20|1967.42|1947.42|1967.44|1947.44|1967.5|1947.5|1967.28|1947.28|9
1640977350000|2021-12-31 19:02:30|1967.43|1947.43|1967.86|1947.86|1967.86|1947.86|1967.42|1947.42|17
1640977360000|2021-12-31 19:02:40|1967.66|1947.66|1968.16|1948.16|1968.38|1948.38|1967.66|1947.66|19
1640977370000|2021-12-31 19:02:50|1968.3|1948.3|1969.81|1949.81|1969.85|1949.85|1968.3|1948.3|22
1640977380000|2021-12-31 19:03:00|1969.73|1949.73|1968.93|1948.93|1969.73|1949.73|1968.79|1948.79|12
1640977390000|2021-12-31 19:03:10|1968.9|1948.9|1967.89|1947.89|1968.93|1948.93|1967.89|1947.89|12
1640977400000|2021-12-31 19:03:20|1967.99|1947.99|1967.32|1947.32|1967.99|1947.99|1967.32|1947.32|14
1640977410000|2021-12-31 19:03:30|1967.39|1947.39|1967|1947|1967.39|1947.39|1966.25|1946.25|23
1640977420000|2021-12-31 19:03:40|1966.98|1946.98|1967.02|1947.02|1967.42|1947.42|1966.98|1946.98|23
1640977430000|2021-12-31 19:03:50|1967.27|1947.27|1967.1|1947.1|1967.39|1947.39|1966.81|1946.81|26
1640977440000|2021-12-31 19:04:00|1967.11|1947.11|1968.29|1948.29|1968.31|1948.31|1967.11|1947.11|28
1640977450000|2021-12-31 19:04:10|1968.31|1948.31|1968.25|1948.25|1968.47|1948.47|1968.07|1948.07|18
1640977460000|2021-12-31 19:04:20|1968.4|1948.4|1969.34|1949.34|1970.04|1950.04|1968.26|1948.26|27
1640977470000|2021-12-31 19:04:30|1969.29|1949.29|1969.25|1949.25|1969.35|1949.35|1968.5|1948.5|27
1640977480000|2021-12-31 19:04:40|1969.19|1949.19|1968.53|1948.53|1969.29|1949.29|1968.19|1948.19|27
1640977490000|2021-12-31 19:04:50|1968.48|1948.48|1966.98|1946.98|1968.53|1948.53|1966.98|1946.98|20
1640977500000|2021-12-31 19:05:00|1967.04|1947.04|1966.89|1946.89|1967.1|1947.1|1966.6|1946.6|16
1640977510000|2021-12-31 19:05:10|1966.9|1946.9|1967.49|1947.49|1967.5|1947.5|1966.86|1946.86|19
1640977520000|2021-12-31 19:05:20|1967.47|1947.47|1967.48|1947.48|1967.55|1947.55|1967.38|1947.38|17
1640977530000|2021-12-31 19:05:30|1967.49|1947.49|1967.48|1947.48|1967.6|1947.6|1967.43|1947.43|15
1640977540000|2021-12-31 19:05:40|1967.49|1947.49|1967.38|1947.38|1967.52|1947.52|1967.36|1947.36|11
1640977550000|2021-12-31 19:05:50|1967.4|1947.4|1966.52|1946.52|1967.59|1947.59|1966.5|1946.5|21
1640977560000|2021-12-31 19:06:00|1966.95|1946.95|1966.55|1946.55|1967.02|1947.02|1966.5|1946.5|20
1640977570000|2021-12-31 19:06:10|1966.56|1946.56|1966.02|1946.02|1966.56|1946.56|1966.02|1946.02|11
1640977580000|2021-12-31 19:06:20|1966.04|1946.04|1965.5|1945.5|1966.24|1946.24|1965.5|1945.5|22
1640977590000|2021-12-31 19:06:30|1965.97|1945.97|1967.41|1947.41|1967.41|1947.41|1965.82|1945.82|25
1640977600000|2021-12-31 19:06:40|1967.4|1947.4|1967.37|1947.37|1967.4|1947.4|1967.05|1947.05|19
1640977610000|2021-12-31 19:06:50|1967.38|1947.38|1967.79|1947.79|1968.05|1948.05|1967.37|1947.37|22
1640977620000|2021-12-31 19:07:00|1967.96|1947.96|1967.8|1947.8|1968.45|1948.45|1967.53|1947.53|26
1640977630000|2021-12-31 19:07:10|1967.81|1947.81|1967.89|1947.89|1968.22|1948.22|1967.75|1947.75|18
1640977640000|2021-12-31 19:07:20|1967.97|1947.97|1967.57|1947.57|1968.27|1948.27|1967.4|1947.4|8
1640977650000|2021-12-31 19:07:30|1967.4|1947.4|1966.6|1946.6|1967.4|1947.4|1966.55|1946.55|14
1640977660000|2021-12-31 19:07:40|1966.63|1946.63|1967.64|1947.64|1967.64|1947.64|1966.6|1946.6|20
1640977670000|2021-12-31 19:07:50|1967.52|1947.52|1966.79|1946.79|1967.57|1947.57|1966.79|1946.79|12
1640977680000|2021-12-31 19:08:00|1966.57|1946.57|1965.87|1945.87|1966.58|1946.58|1965.87|1945.87|10
1640977690000|2021-12-31 19:08:10|1966.06|1946.06|1965.24|1945.24|1966.25|1946.25|1965.18|1945.18|13
1640977700000|2021-12-31 19:08:20|1965.55|1945.55|1965.27|1945.27|1965.55|1945.55|1965.25|1945.25|10
1640977710000|2021-12-31 19:08:30|1965.25|1945.25|1964.45|1944.45|1965.25|1945.25|1964.23|1944.23|30
1640977720000|2021-12-31 19:08:40|1964.62|1944.62|1964.46|1944.46|1965.13|1945.13|1964.41|1944.41|21
1640977730000|2021-12-31 19:08:50|1964.55|1944.55|1962.96|1942.96|1964.55|1944.55|1962.58|1942.58|26
1640977740000|2021-12-31 19:09:00|1963.1|1943.1|1964.14|1944.14|1964.14|1944.14|1963.1|1943.1|12
1640977750000|2021-12-31 19:09:10|1964.16|1944.16|1964.13|1944.13|1964.2|1944.2|1964.12|1944.12|9
1640977760000|2021-12-31 19:09:20|1964.19|1944.19|1964.22|1944.22|1964.23|1944.23|1964.19|1944.19|4
1640977770000|2021-12-31 19:09:30|1964.13|1944.13|1965|1945|1965|1945|1964.13|1944.13|18
1640977780000|2021-12-31 19:09:40|1965.32|1945.32|1964.51|1944.51|1965.36|1945.36|1964.44|1944.44|29
1640977790000|2021-12-31 19:09:50|1964.47|1944.47|1964.51|1944.51|1964.76|1944.76|1964.07|1944.07|28
1640977800000|2021-12-31 19:10:00|1964.2|1944.2|1964.03|1944.03|1964.46|1944.46|1963.97|1943.97|15
1640977810000|2021-12-31 19:10:10|1963.76|1943.76|1964.16|1944.16|1964.36|1944.36|1963.37|1943.37|28
1640977820000|2021-12-31 19:10:20|1964.15|1944.15|1964.39|1944.39|1964.43|1944.43|1964.15|1944.15|12
1640977830000|2021-12-31 19:10:30|1964.58|1944.58|1964.2|1944.2|1964.58|1944.58|1964.2|1944.2|3
1640977840000|2021-12-31 19:10:40|1964.55|1944.55|1964.55|1944.55|1964.55|1944.55|1964.55|1944.55|1
1640977850000|2021-12-31 19:10:50|1964.52|1944.52|1964.53|1944.53|1964.53|1944.53|1964.52|1944.52|4
1640977860000|2021-12-31 19:11:00|1964.32|1944.32|1963.69|1943.69|1964.87|1944.87|1963.68|1943.68|27
1640977870000|2021-12-31 19:11:10|1963.55|1943.55|1961.55|1941.55|1963.55|1943.55|1961.55|1941.55|22
1640977880000|2021-12-31 19:11:20|1961.54|1941.54|1960.59|1940.59|1962.73|1942.73|1960.59|1940.59|30
1640977890000|2021-12-31 19:11:30|1960.58|1940.58|1958.18|1938.18|1960.58|1940.58|1957.44|1937.44|32
1640977900000|2021-12-31 19:11:40|1958.17|1938.17|1958.96|1938.96|1959.57|1939.57|1958.17|1938.17|29
1640977910000|2021-12-31 19:11:50|1959.41|1939.41|1955.99|1935.99|1959.49|1939.49|1955.99|1935.99|26
1640977920000|2021-12-31 19:12:00|1956.07|1936.07|1956.67|1936.67|1956.71|1936.71|1956.03|1936.03|19
1640977930000|2021-12-31 19:12:10|1956.69|1936.69|1957.93|1937.93|1957.96|1937.96|1956.67|1936.67|19
1640977940000|2021-12-31 19:12:20|1957.9|1937.9|1957.88|1937.88|1958.06|1938.06|1957.6|1937.6|19
1640977950000|2021-12-31 19:12:30|1957.9|1937.9|1958.53|1938.53|1958.68|1938.68|1957.79|1937.79|28
1640977960000|2021-12-31 19:12:40|1958.51|1938.51|1957.85|1937.85|1958.74|1938.74|1957.85|1937.85|17
1640977970000|2021-12-31 19:12:50|1957.88|1937.88|1958.43|1938.43|1958.43|1938.43|1957.8|1937.8|21
1640977980000|2021-12-31 19:13:00|1958.41|1938.41|1958.93|1938.93|1959.04|1939.04|1957.87|1937.87|26
1640977990000|2021-12-31 19:13:10|1958.87|1938.87|1958.47|1938.47|1959.21|1939.21|1958.47|1938.47|24
1640978000000|2021-12-31 19:13:20|1958.4|1938.4|1959.31|1939.31|1959.31|1939.31|1958.34|1938.34|20
1640978010000|2021-12-31 19:13:30|1959.58|1939.58|1959.38|1939.38|1960.53|1940.53|1959.28|1939.28|25
1640978020000|2021-12-31 19:13:40|1959.29|1939.29|1959.1|1939.1|1959.29|1939.29|1958.52|1938.52|20
1640978030000|2021-12-31 19:13:50|1959.11|1939.11|1958.77|1938.77|1959.21|1939.21|1958.72|1938.72|18
1640978040000|2021-12-31 19:14:00|1958.82|1938.82|1958.57|1938.57|1958.82|1938.82|1958.48|1938.48|10
1640978050000|2021-12-31 19:14:10|1958.61|1938.61|1958.51|1938.51|1958.62|1938.62|1958.5|1938.5|20
1640978060000|2021-12-31 19:14:20|1958.55|1938.55|1958.17|1938.17|1958.55|1938.55|1957.63|1937.63|23
1640978070000|2021-12-31 19:14:30|1958.25|1938.25|1958.36|1938.36|1958.38|1938.38|1957.94|1937.94|16
1640978080000|2021-12-31 19:14:40|1958.26|1938.26|1959.48|1939.48|1959.51|1939.51|1958.26|1938.26|18
1640978090000|2021-12-31 19:14:50|1959.47|1939.47|1959.25|1939.25|1959.5|1939.5|1959.25|1939.25|8
1640978100000|2021-12-31 19:15:00|1958.78|1938.78|1958.67|1938.67|1958.94|1938.94|1958.65|1938.65|15
1640978110000|2021-12-31 19:15:10|1958.66|1938.66|1956.47|1936.47|1958.66|1938.66|1956.47|1936.47|18
1640978120000|2021-12-31 19:15:20|1956.3|1936.3|1954.09|1934.09|1956.3|1936.3|1954.09|1934.09|23
1640978130000|2021-12-31 19:15:30|1953.75|1933.75|1953.49|1933.49|1953.75|1933.75|1951.5|1931.5|36
1640978140000|2021-12-31 19:15:40|1953.35|1933.35|1953.51|1933.51|1954.53|1934.53|1953.22|1933.22|25
1640978150000|2021-12-31 19:15:50|1953.63|1933.63|1954.95|1934.95|1955.35|1935.35|1953.63|1933.63|23
1640978160000|2021-12-31 19:16:00|1955.41|1935.41|1955.45|1935.45|1955.67|1935.67|1954.52|1934.52|20
1640978170000|2021-12-31 19:16:10|1955.47|1935.47|1956.17|1936.17|1956.8|1936.8|1955.47|1935.47|29
1640978180000|2021-12-31 19:16:20|1956.04|1936.04|1955.14|1935.14|1956.18|1936.18|1954.47|1934.47|25
1640978190000|2021-12-31 19:16:30|1955.13|1935.13|1955.14|1935.14|1955.78|1935.78|1954.89|1934.89|32
1640978200000|2021-12-31 19:16:40|1955.15|1935.15|1953.71|1933.71|1955.32|1935.32|1953.7|1933.7|20
1640978210000|2021-12-31 19:16:50|1953.63|1933.63|1955.25|1935.25|1955.25|1935.25|1953.63|1933.63|23
1640978220000|2021-12-31 19:17:00|1955.26|1935.26|1954.8|1934.8|1955.46|1935.46|1954.8|1934.8|27
1640978230000|2021-12-31 19:17:10|1954.83|1934.83|1956.22|1936.22|1956.61|1936.61|1954.73|1934.73|31
1640978240000|2021-12-31 19:17:20|1956.19|1936.19|1955.57|1935.57|1956.49|1936.49|1955.44|1935.44|15
1640978250000|2021-12-31 19:17:30|1955.58|1935.58|1954.39|1934.39|1955.58|1935.58|1954.1|1934.1|18
1640978260000|2021-12-31 19:17:40|1954.38|1934.38|1954.83|1934.83|1954.83|1934.83|1953.96|1933.96|12
1640978270000|2021-12-31 19:17:50|1954.5|1934.5|1955.63|1935.63|1956.09|1936.09|1954.5|1934.5|23
1640978280000|2021-12-31 19:18:00|1955.41|1935.41|1954.76|1934.76|1955.43|1935.43|1954.76|1934.76|9
1640978290000|2021-12-31 19:18:10|1954.63|1934.63|1952.57|1932.57|1954.63|1934.63|1952.53|1932.53|21
1640978300000|2021-12-31 19:18:20|1952.47|1932.47|1952.27|1932.27|1952.55|1932.55|1951.8|1931.8|25
1640978310000|2021-12-31 19:18:30|1952.37|1932.37|1952.59|1932.59|1952.65|1932.65|1952.15|1932.15|13
1640978320000|2021-12-31 19:18:40|1952.61|1932.61|1952.51|1932.51|1952.61|1932.61|1952.51|1932.51|21
1640978330000|2021-12-31 19:18:50|1952.53|1932.53|1952.3|1932.3|1952.53|1932.53|1952.3|1932.3|14
1640978340000|2021-12-31 19:19:00|1951.73|1931.73|1951.44|1931.44|1951.81|1931.81|1951.15|1931.15|25
1640978350000|2021-12-31 19:19:10|1951.52|1931.52|1950.86|1930.86|1951.9|1931.9|1950.86|1930.86|20
1640978360000|2021-12-31 19:19:20|1950.58|1930.58|1949.54|1929.54|1951.21|1931.21|1948.97|1928.97|29
1640978370000|2021-12-31 19:19:30|1949.65|1929.65|1950.33|1930.33|1950.45|1930.45|1949.65|1929.65|20
1640978380000|2021-12-31 19:19:40|1950.34|1930.34|1946.7|1926.7|1950.34|1930.34|1946.6|1926.6|30
1640978390000|2021-12-31 19:19:50|1947.42|1927.42|1948.18|1928.18|1948.72|1928.72|1947.42|1927.42|23
1640978400000|2021-12-31 19:20:00|1948.29|1928.29|1948.72|1928.72|1948.97|1928.97|1948.29|1928.29|29
1640978410000|2021-12-31 19:20:10|1948.74|1928.74|1947.69|1927.69|1949.13|1929.13|1947.69|1927.69|23
1640978420000|2021-12-31 19:20:20|1947.7|1927.7|1945.82|1925.82|1947.77|1927.77|1945.82|1925.82|19
1640978430000|2021-12-31 19:20:30|1945.78|1925.78|1946.55|1926.55|1946.97|1926.97|1945.78|1925.78|30
1640978440000|2021-12-31 19:20:40|1946.58|1926.58|1947.31|1927.31|1948.1|1928.1|1946.58|1926.58|21
1640978450000|2021-12-31 19:20:50|1947.41|1927.41|1947.75|1927.75|1947.8|1927.8|1947.31|1927.31|27
1640978460000|2021-12-31 19:21:00|1947.78|1927.78|1947.42|1927.42|1947.85|1927.85|1946.85|1926.85|28
1640978470000|2021-12-31 19:21:10|1947.43|1927.43|1946.3|1926.3|1947.49|1927.49|1946.3|1926.3|16
1640978480000|2021-12-31 19:21:20|1946.29|1926.29|1946.32|1926.32|1946.34|1926.34|1945.48|1925.48|23
1640978490000|2021-12-31 19:21:30|1946.33|1926.33|1946.62|1926.62|1946.76|1926.76|1946.2|1926.2|20
1640978500000|2021-12-31 19:21:40|1946.35|1926.35|1946.52|1926.52|1946.52|1926.52|1946.31|1926.31|7
1640978510000|2021-12-31 19:21:50|1946.78|1926.78|1947.54|1927.54|1947.54|1927.54|1946.75|1926.75|8
1640978520000|2021-12-31 19:22:00|1947.36|1927.36|1946.66|1926.66|1947.36|1927.36|1946.64|1926.64|12
1640978530000|2021-12-31 19:22:10|1946.65|1926.65|1947.12|1927.12|1947.12|1927.12|1946.46|1926.46|17
1640978540000|2021-12-31 19:22:20|1947.13|1927.13|1947.02|1927.02|1947.13|1927.13|1947.02|1927.02|8
1640978550000|2021-12-31 19:22:30|1947.03|1927.03|1945.38|1925.38|1947.03|1927.03|1945.38|1925.38|19
1640978560000|2021-12-31 19:22:40|1945.32|1925.32|1941.37|1921.37|1945.42|1925.42|1940.26|1920.26|22
1640978570000|2021-12-31 19:22:50|1939.44|1919.44|1940.97|1920.97|1941.25|1921.25|1939.26|1919.26|25
1640978580000|2021-12-31 19:23:00|1940.29|1920.29|1939.98|1919.98|1940.64|1920.64|1939.98|1919.98|22
1640978590000|2021-12-31 19:23:10|1940.02|1920.02|1938.87|1918.87|1940.03|1920.03|1938.87|1918.87|18
1640978600000|2021-12-31 19:23:20|1937.61|1917.61|1937.58|1917.58|1938.02|1918.02|1937.34|1917.34|10
1640978610000|2021-12-31 19:23:30|1937.53|1917.53|1934.89|1914.89|1937.85|1917.85|1934.42|1914.42|13
1640978620000|2021-12-31 19:23:40|1935.02|1915.02|1934.77|1914.77|1935.64|1915.64|1934.67|1914.67|29
1640978630000|2021-12-31 19:23:50|1934.65|1914.65|1934|1914|1935.27|1915.27|1934|1914|32
1640978640000|2021-12-31 19:24:00|1934.09|1914.09|1937.12|1917.12|1937.16|1917.16|1934.09|1914.09|38
1640978650000|2021-12-31 19:24:10|1936.77|1916.77|1935.14|1915.14|1936.77|1916.77|1934.87|1914.87|36
1640978660000|2021-12-31 19:24:20|1935.17|1915.17|1935.44|1915.44|1935.94|1915.94|1935.12|1915.12|29
1640978670000|2021-12-31 19:24:30|1935.33|1915.33|1935.76|1915.76|1936.03|1916.03|1934.03|1914.03|36
1640978680000|2021-12-31 19:24:40|1935.94|1915.94|1936.5|1916.5|1936.5|1916.5|1935.88|1915.88|13
1640978690000|2021-12-31 19:24:50|1936.62|1916.62|1936.4|1916.4|1936.62|1916.62|1936.39|1916.39|4
1640978700000|2021-12-31 19:25:00|1936.5|1916.5|1935.68|1915.68|1936.5|1916.5|1935.53|1915.53|25
1640978710000|2021-12-31 19:25:10|1935.72|1915.72|1939.14|1919.14|1939.14|1919.14|1935.67|1915.67|25
1640978720000|2021-12-31 19:25:20|1939.16|1919.16|1938.54|1918.54|1939.16|1919.16|1937.71|1917.71|20
1640978730000|2021-12-31 19:25:30|1938.49|1918.49|1938.68|1918.68|1939.09|1919.09|1938.34|1918.34|30
1640978740000|2021-12-31 19:25:40|1938.88|1918.88|1939.19|1919.19|1939.5|1919.5|1938.66|1918.66|17
1640978750000|2021-12-31 19:25:50|1939.03|1919.03|1940.94|1920.94|1940.94|1920.94|1939.03|1919.03|22
1640978760000|2021-12-31 19:26:00|1941.05|1921.05|1942.11|1922.11|1942.12|1922.12|1941.03|1921.03|32
1640978770000|2021-12-31 19:26:10|1942.36|1922.36|1941.51|1921.51|1942.36|1922.36|1941.44|1921.44|21
1640978780000|2021-12-31 19:26:20|1941.47|1921.47|1941.46|1921.46|1941.51|1921.51|1941.46|1921.46|4
1640978790000|2021-12-31 19:26:30|1941.45|1921.45|1940.77|1920.77|1941.45|1921.45|1940.65|1920.65|7
1640978800000|2021-12-31 19:26:40|1941.26|1921.26|1940.84|1920.84|1941.53|1921.53|1940.71|1920.71|20
1640978810000|2021-12-31 19:26:50|1941.26|1921.26|1940.92|1920.92|1941.39|1921.39|1940.92|1920.92|13
1640978820000|2021-12-31 19:27:00|1940.91|1920.91|1940.4|1920.4|1940.91|1920.91|1940.4|1920.4|6
1640978830000|2021-12-31 19:27:10|1940.44|1920.44|1938.59|1918.59|1940.44|1920.44|1938.52|1918.52|31
1640978840000|2021-12-31 19:27:20|1938.57|1918.57|1938.5|1918.5|1938.57|1918.57|1938.47|1918.47|19
1640978850000|2021-12-31 19:27:30|1938.49|1918.49|1939.29|1919.29|1939.29|1919.29|1938.49|1918.49|13
1640978860000|2021-12-31 19:27:40|1939.31|1919.31|1938.27|1918.27|1939.31|1919.31|1938.27|1918.27|10
1640978870000|2021-12-31 19:27:50|1938.48|1918.48|1939.34|1919.34|1939.34|1919.34|1938.38|1918.38|19
1640978880000|2021-12-31 19:28:00|1939.35|1919.35|1939.45|1919.45|1939.56|1919.56|1939.26|1919.26|18
1640978890000|2021-12-31 19:28:10|1939.57|1919.57|1938.49|1918.49|1939.57|1919.57|1938.49|1918.49|10
1640978900000|2021-12-31 19:28:20|1937.8|1917.8|1938.24|1918.24|1938.68|1918.68|1936.85|1916.85|29
1640978910000|2021-12-31 19:28:30|1938.58|1918.58|1939.99|1919.99|1940|1920|1936.77|1916.77|31
1640978920000|2021-12-31 19:28:40|1939.77|1919.77|1937.54|1917.54|1939.79|1919.79|1937.5|1917.5|26
1640978930000|2021-12-31 19:28:50|1937.33|1917.33|1937.52|1917.52|1938.02|1918.02|1936.16|1916.16|36
1640978940000|2021-12-31 19:29:00|1937.51|1917.51|1935.73|1915.73|1937.98|1917.98|1935.73|1915.73|28
1640978950000|2021-12-31 19:29:10|1935.68|1915.68|1935.11|1915.11|1936.23|1916.23|1935.1|1915.1|27
1640978960000|2021-12-31 19:29:20|1935.38|1915.38|1933.93|1913.93|1935.38|1915.38|1933.6|1913.6|26
1640978970000|2021-12-31 19:29:30|1933.9|1913.9|1934.58|1914.58|1934.98|1914.98|1933.23|1913.23|36
1640978980000|2021-12-31 19:29:40|1934.67|1914.67|1934.24|1914.24|1934.76|1914.76|1933.69|1913.69|27
1640978990000|2021-12-31 19:29:50|1934.34|1914.34|1933.28|1913.28|1934.43|1914.43|1932.91|1912.91|22
1640979000000|2021-12-31 19:30:00|1933.13|1913.13|1932.27|1912.27|1933.13|1913.13|1931.99|1911.99|27
1640979010000|2021-12-31 19:30:10|1932.26|1912.26|1932.05|1912.05|1932.57|1912.57|1931.49|1911.49|26
1640979020000|2021-12-31 19:30:20|1931.55|1911.55|1928.63|1908.63|1931.86|1911.86|1928.27|1908.27|32
1640979030000|2021-12-31 19:30:30|1928.72|1908.72|1933.93|1913.93|1933.93|1913.93|1928.72|1908.72|34
1640979040000|2021-12-31 19:30:40|1933.96|1913.96|1939.09|1919.09|1939.95|1919.95|1933.96|1913.96|36
1640979050000|2021-12-31 19:30:50|1939.54|1919.54|1946.11|1926.11|1946.46|1926.46|1939.54|1919.54|31
1640979060000|2021-12-31 19:31:00|1946.15|1926.15|1946.81|1926.81|1946.81|1926.81|1945.42|1925.42|31
1640979070000|2021-12-31 19:31:10|1946.83|1926.83|1946.89|1926.89|1947.07|1927.07|1946.49|1926.49|27
1640979080000|2021-12-31 19:31:20|1947.05|1927.05|1944.94|1924.94|1947.21|1927.21|1944.85|1924.85|34
1640979090000|2021-12-31 19:31:30|1944.9|1924.9|1940.25|1920.25|1945.01|1925.01|1940.24|1920.24|32
1640979100000|2021-12-31 19:31:40|1940.26|1920.26|1938.85|1918.85|1940.3|1920.3|1936.83|1916.83|37
1640979110000|2021-12-31 19:31:50|1938.87|1918.87|1939.29|1919.29|1939.48|1919.48|1938.63|1918.63|31
1640979120000|2021-12-31 19:32:00|1939.89|1919.89|1938.81|1918.81|1940.12|1920.12|1938.61|1918.61|35
1640979130000|2021-12-31 19:32:10|1938.85|1918.85|1939.86|1919.86|1939.86|1919.86|1938.82|1918.82|28
1640979140000|2021-12-31 19:32:20|1939.83|1919.83|1938.96|1918.96|1939.83|1919.83|1938.4|1918.4|28
1640979150000|2021-12-31 19:32:30|1938.99|1918.99|1939.7|1919.7|1939.92|1919.92|1938.99|1918.99|33
1640979160000|2021-12-31 19:32:40|1939.65|1919.65|1938.76|1918.76|1940.22|1920.22|1938.7|1918.7|34
1640979170000|2021-12-31 19:32:50|1939.25|1919.25|1939.39|1919.39|1940.23|1920.23|1938.48|1918.48|36
1640979180000|2021-12-31 19:33:00|1939.44|1919.44|1936.83|1916.83|1939.85|1919.85|1936.83|1916.83|34
1640979190000|2021-12-31 19:33:10|1936.77|1916.77|1937.24|1917.24|1937.41|1917.41|1936.43|1916.43|36
1640979200000|2021-12-31 19:33:20|1937.35|1917.35|1932.91|1912.91|1938|1918|1932.6|1912.6|38
1640979210000|2021-12-31 19:33:30|1932.92|1912.92|1933.9|1913.9|1934.07|1914.07|1932.64|1912.64|33
1640979220000|2021-12-31 19:33:40|1933.47|1913.47|1932.66|1912.66|1933.49|1913.49|1932.07|1912.07|29
1640979230000|2021-12-31 19:33:50|1932.53|1912.53|1933.03|1913.03|1933.64|1913.64|1932.49|1912.49|29
1640979240000|2021-12-31 19:34:00|1933.11|1913.11|1932.88|1912.88|1933.14|1913.14|1932.46|1912.46|30
1640979250000|2021-12-31 19:34:10|1933.08|1913.08|1933.24|1913.24|1934.28|1914.28|1932.59|1912.59|29
1640979260000|2021-12-31 19:34:20|1933.15|1913.15|1932.94|1912.94|1933.15|1913.15|1932.41|1912.41|21
1640979270000|2021-12-31 19:34:30|1932.78|1912.78|1932.64|1912.64|1933.06|1913.06|1932.43|1912.43|27
1640979280000|2021-12-31 19:34:40|1932.5|1912.5|1935.47|1915.47|1935.47|1915.47|1932.5|1912.5|36
1640979290000|2021-12-31 19:34:50|1935.11|1915.11|1933.55|1913.55|1935.11|1915.11|1933.45|1913.45|29
1640979300000|2021-12-31 19:35:00|1933.49|1913.49|1934.14|1914.14|1934.53|1914.53|1933.39|1913.39|20
1640979310000|2021-12-31 19:35:10|1934.16|1914.16|1935.98|1915.98|1935.98|1915.98|1934.16|1914.16|20
1640979320000|2021-12-31 19:35:20|1935.99|1915.99|1936.61|1916.61|1936.86|1916.86|1935.93|1915.93|29
1640979330000|2021-12-31 19:35:30|1936.57|1916.57|1937.2|1917.2|1937.2|1917.2|1935.52|1915.52|35
1640979340000|2021-12-31 19:35:40|1937.24|1917.24|1937.18|1917.18|1937.3|1917.3|1936.5|1916.5|31
1640979350000|2021-12-31 19:35:50|1937.16|1917.16|1937.44|1917.44|1937.44|1917.44|1937.15|1917.15|13
1640979360000|2021-12-31 19:36:00|1937.4|1917.4|1936.49|1916.49|1937.4|1917.4|1936.49|1916.49|26
1640979370000|2021-12-31 19:36:10|1936.5|1916.5|1935.6|1915.6|1936.9|1916.9|1935.6|1915.6|24
1640979380000|2021-12-31 19:36:20|1935.47|1915.47|1937.21|1917.21|1937.25|1917.25|1935.47|1915.47|25
1640979390000|2021-12-31 19:36:30|1937.18|1917.18|1938.67|1918.67|1938.67|1918.67|1937.18|1917.18|28
1640979400000|2021-12-31 19:36:40|1938.62|1918.62|1940.48|1920.48|1940.48|1920.48|1938.36|1918.36|29
1640979410000|2021-12-31 19:36:50|1940.41|1920.41|1941.74|1921.74|1941.82|1921.82|1940.39|1920.39|33
1640979420000|2021-12-31 19:37:00|1941.81|1921.81|1941.23|1921.23|1942.52|1922.52|1940.53|1920.53|37
1640979430000|2021-12-31 19:37:10|1940.97|1920.97|1940.46|1920.46|1941.42|1921.42|1940.46|1920.46|29
1640979440000|2021-12-31 19:37:20|1940.44|1920.44|1941.04|1921.04|1941.29|1921.29|1940.44|1920.44|20
1640979450000|2021-12-31 19:37:30|1941.05|1921.05|1940.7|1920.7|1941.15|1921.15|1940.52|1920.52|27
1640979460000|2021-12-31 19:37:40|1940.69|1920.69|1941.29|1921.29|1941.4|1921.4|1940.68|1920.68|32
1640979470000|2021-12-31 19:37:50|1941.34|1921.34|1941.56|1921.56|1941.58|1921.58|1941.28|1921.28|17
1640979480000|2021-12-31 19:38:00|1941.48|1921.48|1939.8|1919.8|1941.48|1921.48|1939.8|1919.8|17
1640979490000|2021-12-31 19:38:10|1939.81|1919.81|1939.45|1919.45|1939.81|1919.81|1938.57|1918.57|21
1640979500000|2021-12-31 19:38:20|1939.56|1919.56|1939.5|1919.5|1940.1|1920.1|1939.49|1919.49|15
1640979510000|2021-12-31 19:38:30|1939.65|1919.65|1939.51|1919.51|1939.65|1919.65|1938.68|1918.68|16
1640979520000|2021-12-31 19:38:40|1939.52|1919.52|1941.05|1921.05|1941.11|1921.11|1939.52|1919.52|24
1640979530000|2021-12-31 19:38:50|1941.02|1921.02|1940.6|1920.6|1941.37|1921.37|1940.57|1920.57|15
1640979540000|2021-12-31 19:39:00|1941.14|1921.14|1941.9|1921.9|1941.9|1921.9|1940.98|1920.98|20
1640979550000|2021-12-31 19:39:10|1941.69|1921.69|1940.89|1920.89|1942.06|1922.06|1940.5|1920.5|23
1640979560000|2021-12-31 19:39:20|1941.11|1921.11|1940.86|1920.86|1941.27|1921.27|1940.49|1920.49|31
1640979570000|2021-12-31 19:39:30|1940.57|1920.57|1938.4|1918.4|1940.65|1920.65|1938.4|1918.4|30
1640979580000|2021-12-31 19:39:40|1938.23|1918.23|1937.5|1917.5|1938.83|1918.83|1936.41|1916.41|30
1640979590000|2021-12-31 19:39:50|1937.49|1917.49|1940.19|1920.19|1940.23|1920.23|1937.45|1917.45|31
1640979600000|2021-12-31 19:40:00|1940.2|1920.2|1939.29|1919.29|1940.41|1920.41|1938.67|1918.67|22
1640979610000|2021-12-31 19:40:10|1938.95|1918.95|1940.6|1920.6|1941.13|1921.13|1938.95|1918.95|23
1640979620000|2021-12-31 19:40:20|1940.84|1920.84|1938.84|1918.84|1940.84|1920.84|1937.73|1917.73|36
1640979630000|2021-12-31 19:40:30|1938.44|1918.44|1937.69|1917.69|1938.84|1918.84|1937.34|1917.34|35
1640979640000|2021-12-31 19:40:40|1937.7|1917.7|1938.43|1918.43|1938.43|1918.43|1937.7|1917.7|22
1640979650000|2021-12-31 19:40:50|1938.34|1918.34|1938.66|1918.66|1938.78|1918.78|1938.06|1918.06|25
1640979660000|2021-12-31 19:41:00|1938.86|1918.86|1939.15|1919.15|1939.22|1919.22|1937.64|1917.64|34
1640979670000|2021-12-31 19:41:10|1939.17|1919.17|1939.72|1919.72|1939.72|1919.72|1939.14|1919.14|16
1640979680000|2021-12-31 19:41:20|1939.75|1919.75|1940.13|1920.13|1940.81|1920.81|1939.75|1919.75|8
1640979690000|2021-12-31 19:41:30|1940.78|1920.78|1942.54|1922.54|1943.4|1923.4|1940.52|1920.52|34
1640979700000|2021-12-31 19:41:40|1942.55|1922.55|1941.78|1921.78|1942.73|1922.73|1941.51|1921.51|35
1640979710000|2021-12-31 19:41:50|1941.8|1921.8|1941.65|1921.65|1942.56|1922.56|1941.5|1921.5|33
1640979720000|2021-12-31 19:42:00|1941.71|1921.71|1942.45|1922.45|1942.45|1922.45|1941.53|1921.53|23
1640979730000|2021-12-31 19:42:10|1942.53|1922.53|1943.66|1923.66|1943.69|1923.69|1942.53|1922.53|23
1640979740000|2021-12-31 19:42:20|1943.67|1923.67|1943.83|1923.83|1943.98|1923.98|1943.63|1923.63|16
1640979750000|2021-12-31 19:42:30|1943.76|1923.76|1943.63|1923.63|1943.84|1923.84|1943.62|1923.62|10
1640979760000|2021-12-31 19:42:40|1944.16|1924.16|1943.81|1923.81|1944.25|1924.25|1943.53|1923.53|16
1640979770000|2021-12-31 19:42:50|1943.7|1923.7|1944.56|1924.56|1944.65|1924.65|1943.7|1923.7|13
1640979780000|2021-12-31 19:43:00|1944.41|1924.41|1944.6|1924.6|1944.6|1924.6|1944.08|1924.08|8
1640979790000|2021-12-31 19:43:10|1944.71|1924.71|1944.65|1924.65|1944.98|1924.98|1944.51|1924.51|6
1640979800000|2021-12-31 19:43:20|1944.52|1924.52|1943.73|1923.73|1944.65|1924.65|1943.56|1923.56|21
1640979810000|2021-12-31 19:43:30|1943.62|1923.62|1943.52|1923.52|1943.69|1923.69|1943.52|1923.52|23
1640979820000|2021-12-31 19:43:40|1943.44|1923.44|1942.55|1922.55|1943.45|1923.45|1942.54|1922.54|18
1640979830000|2021-12-31 19:43:50|1942.51|1922.51|1942.91|1922.91|1943.21|1923.21|1942.17|1922.17|22
1640979840000|2021-12-31 19:44:00|1942.96|1922.96|1941.5|1921.5|1943.03|1923.03|1941.5|1921.5|30
1640979850000|2021-12-31 19:44:10|1941.32|1921.32|1941.46|1921.46|1941.5|1921.5|1941.32|1921.32|17
1640979860000|2021-12-31 19:44:20|1941.48|1921.48|1942.22|1922.22|1942.27|1922.27|1941.42|1921.42|15
1640979870000|2021-12-31 19:44:30|1942.24|1922.24|1941.61|1921.61|1942.25|1922.25|1941.41|1921.41|26
1640979880000|2021-12-31 19:44:40|1941.62|1921.62|1940.71|1920.71|1941.62|1921.62|1940.71|1920.71|16
1640979890000|2021-12-31 19:44:50|1940.72|1920.72|1934.58|1914.58|1940.89|1920.89|1934.58|1914.58|31
1640979900000|2021-12-31 19:45:00|1934.57|1914.57|1935.44|1915.44|1935.47|1915.47|1934.49|1914.49|32
1640979910000|2021-12-31 19:45:10|1935.45|1915.45|1935.6|1915.6|1936.03|1916.03|1934.47|1914.47|36
1640979920000|2021-12-31 19:45:20|1936.1|1916.1|1935.66|1915.66|1936.5|1916.5|1935.51|1915.51|11
1640979930000|2021-12-31 19:45:30|1935.6|1915.6|1936.68|1916.68|1938.33|1918.33|1935.6|1915.6|37
1640979940000|2021-12-31 19:45:40|1936.58|1916.58|1936.23|1916.23|1936.69|1916.69|1935.83|1915.83|32
1640979950000|2021-12-31 19:45:50|1936.29|1916.29|1936.01|1916.01|1936.34|1916.34|1935.59|1915.59|27
1640979960000|2021-12-31 19:46:00|1936.09|1916.09|1934.77|1914.77|1936.09|1916.09|1934.53|1914.53|22
1640979970000|2021-12-31 19:46:10|1934.76|1914.76|1936|1916|1936.11|1916.11|1934.76|1914.76|30
1640979980000|2021-12-31 19:46:20|1936.26|1916.26|1937.06|1917.06|1937.31|1917.31|1936.17|1916.17|38
1640979990000|2021-12-31 19:46:30|1936.69|1916.69|1937.49|1917.49|1938.32|1918.32|1936.42|1916.42|35
1640980000000|2021-12-31 19:46:40|1937.39|1917.39|1936.2|1916.2|1937.39|1917.39|1936.2|1916.2|23
1640980010000|2021-12-31 19:46:50|1936.25|1916.25|1938.27|1918.27|1938.46|1918.46|1936.25|1916.25|20
1640980020000|2021-12-31 19:47:00|1938.26|1918.26|1938.39|1918.39|1938.39|1918.39|1938.2|1918.2|23
1640980030000|2021-12-31 19:47:10|1938.56|1918.56|1936.49|1916.49|1938.86|1918.86|1936.49|1916.49|30
1640980040000|2021-12-31 19:47:20|1936.42|1916.42|1934.52|1914.52|1936.42|1916.42|1934.52|1914.52|25
1640980050000|2021-12-31 19:47:30|1934.53|1914.53|1933.76|1913.76|1934.61|1914.61|1932.41|1912.41|31
1640980060000|2021-12-31 19:47:40|1933.73|1913.73|1934.59|1914.59|1935.35|1915.35|1933.45|1913.45|27
1640980070000|2021-12-31 19:47:50|1934.51|1914.51|1935.18|1915.18|1935.18|1915.18|1934.17|1914.17|32
1640980080000|2021-12-31 19:48:00|1935.39|1915.39|1934.18|1914.18|1935.4|1915.4|1934.18|1914.18|34
1640980090000|2021-12-31 19:48:10|1933.74|1913.74|1932.9|1912.9|1934.52|1914.52|1932.9|1912.9|24
1640980100000|2021-12-31 19:48:20|1932.67|1912.67|1932.87|1912.87|1932.9|1912.9|1932.3|1912.3|13
1640980110000|2021-12-31 19:48:30|1932.83|1912.83|1933.29|1913.29|1933.62|1913.62|1932.72|1912.72|18
1640980120000|2021-12-31 19:48:40|1933.71|1913.71|1932.98|1912.98|1933.71|1913.71|1932.39|1912.39|26
1640980130000|2021-12-31 19:48:50|1932.85|1912.85|1932.59|1912.59|1932.95|1912.95|1932.47|1912.47|12
1640980140000|2021-12-31 19:49:00|1932.49|1912.49|1932.47|1912.47|1932.61|1912.61|1932.37|1912.37|8
1640980150000|2021-12-31 19:49:10|1932.35|1912.35|1929.21|1909.21|1932.35|1912.35|1929.21|1909.21|31
1640980160000|2021-12-31 19:49:20|1929.17|1909.17|1930.2|1910.2|1931.22|1911.22|1929.17|1909.17|36
1640980170000|2021-12-31 19:49:30|1930.22|1910.22|1929.14|1909.14|1930.36|1910.36|1929|1909|24
1640980180000|2021-12-31 19:49:40|1929.09|1909.09|1930.3|1910.3|1930.88|1910.88|1929.09|1909.09|33
1640980190000|2021-12-31 19:49:50|1930.28|1910.28|1930.03|1910.03|1930.32|1910.32|1929.77|1909.77|19
1640980200000|2021-12-31 19:50:00|1930.11|1910.11|1929.79|1909.79|1930.12|1910.12|1929.45|1909.45|24
1640980210000|2021-12-31 19:50:10|1929.83|1909.83|1928.41|1908.41|1930.01|1910.01|1928.25|1908.25|28
1640980220000|2021-12-31 19:50:20|1928.63|1908.63|1927.82|1907.82|1929.48|1909.48|1927.2|1907.2|34
1640980230000|2021-12-31 19:50:30|1927.31|1907.31|1927.34|1907.34|1927.55|1907.55|1927.02|1907.02|15
1640980240000|2021-12-31 19:50:40|1927.41|1907.41|1924.85|1904.85|1927.41|1907.41|1924.85|1904.85|29
1640980250000|2021-12-31 19:50:50|1924.65|1904.65|1925.67|1905.67|1925.67|1905.67|1923.45|1903.45|30
1640980260000|2021-12-31 19:51:00|1926.26|1906.26|1925.35|1905.35|1926.26|1906.26|1925.04|1905.04|31
1640980270000|2021-12-31 19:51:10|1925.36|1905.36|1926.32|1906.32|1926.55|1906.55|1925.36|1905.36|34
1640980280000|2021-12-31 19:51:20|1926.29|1906.29|1925.82|1905.82|1926.5|1906.5|1925.4|1905.4|36
1640980290000|2021-12-31 19:51:30|1926.35|1906.35|1927.36|1907.36|1927.52|1907.52|1926.35|1906.35|29
1640980300000|2021-12-31 19:51:40|1927.4|1907.4|1928.51|1908.51|1928.82|1908.82|1927.34|1907.34|20
1640980310000|2021-12-31 19:51:50|1928.43|1908.43|1930.24|1910.24|1930.32|1910.32|1928.43|1908.43|9
1640980320000|2021-12-31 19:52:00|1930.32|1910.32|1930.28|1910.28|1930.32|1910.32|1930.24|1910.24|4
1640980330000|2021-12-31 19:52:10|1930.23|1910.23|1929.75|1909.75|1930.32|1910.32|1929.74|1909.74|17
1640980340000|2021-12-31 19:52:20|1929.91|1909.91|1929.98|1909.98|1930.35|1910.35|1929.87|1909.87|25
1640980350000|2021-12-31 19:52:30|1929.99|1909.99|1929.97|1909.97|1930.31|1910.31|1929.52|1909.52|23
1640980360000|2021-12-31 19:52:40|1929.93|1909.93|1929.46|1909.46|1930.06|1910.06|1929.38|1909.38|33
1640980370000|2021-12-31 19:52:50|1929.48|1909.48|1928.47|1908.47|1929.84|1909.84|1928.31|1908.31|25
1640980380000|2021-12-31 19:53:00|1928.45|1908.45|1927.02|1907.02|1928.47|1908.47|1926.78|1906.78|22
1640980390000|2021-12-31 19:53:10|1926.21|1906.21|1925.58|1905.58|1926.21|1906.21|1923.76|1903.76|33
1640980400000|2021-12-31 19:53:20|1925.64|1905.64|1924.55|1904.55|1926.45|1906.45|1924.49|1904.49|30
1640980410000|2021-12-31 19:53:30|1924.5|1904.5|1924.7|1904.7|1924.94|1904.94|1924.19|1904.19|28
1640980420000|2021-12-31 19:53:40|1924.59|1904.59|1922.87|1902.87|1924.71|1904.71|1922.78|1902.78|31
1640980430000|2021-12-31 19:53:50|1922.88|1902.88|1922.5|1902.5|1923.64|1903.64|1922.19|1902.19|15
1640980440000|2021-12-31 19:54:00|1922.57|1902.57|1922.32|1902.32|1923.24|1903.24|1922.32|1902.32|14
1640980450000|2021-12-31 19:54:10|1922.34|1902.34|1921.5|1901.5|1922.34|1902.34|1921.04|1901.04|13
1640980460000|2021-12-31 19:54:20|1921.26|1901.26|1918.89|1898.89|1921.5|1901.5|1916.91|1896.91|36
1640980470000|2021-12-31 19:54:30|1918.93|1898.93|1922.25|1902.25|1922.25|1902.25|1918.93|1898.93|40
1640980480000|2021-12-31 19:54:40|1922.26|1902.26|1922.64|1902.64|1923.14|1903.14|1922.15|1902.15|33
1640980490000|2021-12-31 19:54:50|1922.88|1902.88|1923.89|1903.89|1924.23|1904.23|1922.87|1902.87|34
1640980500000|2021-12-31 19:55:00|1924.16|1904.16|1923.05|1903.05|1924.2|1904.2|1922.88|1902.88|15
1640980510000|2021-12-31 19:55:10|1923.06|1903.06|1921.83|1901.83|1923.57|1903.57|1921.73|1901.73|23
1640980520000|2021-12-31 19:55:20|1921.72|1901.72|1921.83|1901.83|1922.56|1902.56|1921.59|1901.59|33
1640980530000|2021-12-31 19:55:30|1921.38|1901.38|1923.17|1903.17|1923.17|1903.17|1920.5|1900.5|35
1640980540000|2021-12-31 19:55:40|1923.2|1903.2|1924.83|1904.83|1925|1905|1922.68|1902.68|31
1640980550000|2021-12-31 19:55:50|1924.84|1904.84|1924.52|1904.52|1925.05|1905.05|1924.52|1904.52|24
1640980560000|2021-12-31 19:56:00|1924.53|1904.53|1921.33|1901.33|1924.53|1904.53|1921.33|1901.33|27
1640980570000|2021-12-31 19:56:10|1921.37|1901.37|1921.41|1901.41|1921.84|1901.84|1921.35|1901.35|18
1640980580000|2021-12-31 19:56:20|1921.42|1901.42|1920.6|1900.6|1921.63|1901.63|1920.6|1900.6|24
1640980590000|2021-12-31 19:56:30|1920.53|1900.53|1920.06|1900.06|1920.6|1900.6|1919.97|1899.97|9
1640980600000|2021-12-31 19:56:40|1920.04|1900.04|1920.33|1900.33|1920.8|1900.8|1920.04|1900.04|14
1640980610000|2021-12-31 19:56:50|1920.3|1900.3|1917.8|1897.8|1920.33|1900.33|1917.8|1897.8|19
1640980620000|2021-12-31 19:57:00|1917.67|1897.67|1918.18|1898.18|1918.73|1898.73|1917.36|1897.36|27
1640980630000|2021-12-31 19:57:10|1918.14|1898.14|1919.23|1899.23|1919.23|1899.23|1918.02|1898.02|26
1640980640000|2021-12-31 19:57:20|1919.4|1899.4|1918.35|1898.35|1919.4|1899.4|1918.35|1898.35|16
1640980650000|2021-12-31 19:57:30|1918.36|1898.36|1919.28|1899.28|1919.28|1899.28|1916.35|1896.35|30
1640980660000|2021-12-31 19:57:40|1918.79|1898.79|1918.94|1898.94|1920.41|1900.41|1918.79|1898.79|32
1640980670000|2021-12-31 19:57:50|1918.93|1898.93|1917.01|1897.01|1918.93|1898.93|1916.17|1896.17|35
1640980680000|2021-12-31 19:58:00|1917.08|1897.08|1916.3|1896.3|1917.39|1897.39|1916.3|1896.3|22
1640980690000|2021-12-31 19:58:10|1916.45|1896.45|1915.24|1895.24|1916.45|1896.45|1914.95|1894.95|30
1640980700000|2021-12-31 19:58:20|1915.23|1895.23|1915.45|1895.45|1916.53|1896.53|1914.85|1894.85|25
1640980710000|2021-12-31 19:58:30|1915.44|1895.44|1915.54|1895.54|1915.67|1895.67|1915.11|1895.11|15
1640980720000|2021-12-31 19:58:40|1915.55|1895.55|1915.15|1895.15|1915.56|1895.56|1915.15|1895.15|15
1640980730000|2021-12-31 19:58:50|1915.61|1895.61|1916.87|1896.87|1917.11|1897.11|1915.61|1895.61|30
1640980740000|2021-12-31 19:59:00|1916.83|1896.83|1918.69|1898.69|1918.78|1898.78|1916.7|1896.7|26
1640980750000|2021-12-31 19:59:10|1918.85|1898.85|1918.52|1898.52|1918.85|1898.85|1918.13|1898.13|30
1640980760000|2021-12-31 19:59:20|1918.55|1898.55|1916.91|1896.91|1918.55|1898.55|1916.91|1896.91|17
1640980770000|2021-12-31 19:59:30|1916.58|1896.58|1916.64|1896.64|1917.43|1897.43|1916.56|1896.56|25
1640980780000|2021-12-31 19:59:40|1916.67|1896.67|1917.07|1897.07|1917.53|1897.53|1916.38|1896.38|20
1640980790000|2021-12-31 19:59:50|1917.15|1897.15|1917.69|1897.69|1918.31|1898.31|1917.15|1897.15|23
1640980800000|2021-12-31 20:00:00|1917.6|1897.6|1917.48|1897.48|1917.6|1897.6|1916.02|1896.02|32
1640980810000|2021-12-31 20:00:10|1917.67|1897.67|1920.33|1900.33|1920.33|1900.33|1916.9|1896.9|37
1640980820000|2021-12-31 20:00:20|1920.49|1900.49|1924.62|1904.62|1924.89|1904.89|1920.49|1900.49|39
1640980830000|2021-12-31 20:00:30|1925.36|1905.36|1925.81|1905.81|1926.8|1906.8|1925.2|1905.2|34
1640980840000|2021-12-31 20:00:40|1926.02|1906.02|1925.63|1905.63|1926.38|1906.38|1924.47|1904.47|17
1640980850000|2021-12-31 20:00:50|1925.6|1905.6|1924.37|1904.37|1925.88|1905.88|1923.43|1903.43|23
1640980860000|2021-12-31 20:01:00|1924.4|1904.4|1925.3|1905.3|1925.3|1905.3|1923.53|1903.53|34
1640980870000|2021-12-31 20:01:10|1925.32|1905.32|1924.6|1904.6|1925.85|1905.85|1924.51|1904.51|31
1640980880000|2021-12-31 20:01:20|1924.54|1904.54|1925.43|1905.43|1925.98|1905.98|1924.54|1904.54|28
1640980890000|2021-12-31 20:01:30|1925.66|1905.66|1926.71|1906.71|1926.73|1906.73|1925.49|1905.49|31
1640980900000|2021-12-31 20:01:40|1926.73|1906.73|1928.55|1908.55|1928.55|1908.55|1926.56|1906.56|26
1640980910000|2021-12-31 20:01:50|1928.58|1908.58|1929.34|1909.34|1929.75|1909.75|1928.58|1908.58|33
1640980920000|2021-12-31 20:02:00|1929.35|1909.35|1928.4|1908.4|1929.55|1909.55|1928.14|1908.14|32
1640980930000|2021-12-31 20:02:10|1928.48|1908.48|1927.45|1907.45|1928.5|1908.5|1927.18|1907.18|31
1640980940000|2021-12-31 20:02:20|1927.44|1907.44|1924.8|1904.8|1927.44|1907.44|1924.8|1904.8|32
1640980950000|2021-12-31 20:02:30|1924.81|1904.81|1927.29|1907.29|1927.48|1907.48|1924.81|1904.81|29
1640980960000|2021-12-31 20:02:40|1927.09|1907.09|1927.61|1907.61|1927.92|1907.92|1927.09|1907.09|27
1640980970000|2021-12-31 20:02:50|1927.62|1907.62|1927.7|1907.7|1928.53|1908.53|1927.62|1907.62|20
1640980980000|2021-12-31 20:03:00|1927.56|1907.56|1927.73|1907.73|1927.75|1907.75|1927.1|1907.1|27
1640980990000|2021-12-31 20:03:10|1927.74|1907.74|1928.12|1908.12|1928.3|1908.3|1927.65|1907.65|30
1640981000000|2021-12-31 20:03:20|1928.1|1908.1|1929.34|1909.34|1929.34|1909.34|1927.96|1907.96|25
1640981010000|2021-12-31 20:03:30|1929.33|1909.33|1929.05|1909.05|1929.33|1909.33|1928.96|1908.96|12
1640981020000|2021-12-31 20:03:40|1928.96|1908.96|1929.06|1909.06|1929.25|1909.25|1928.96|1908.96|14
1640981030000|2021-12-31 20:03:50|1929.19|1909.19|1928.81|1908.81|1929.33|1909.33|1928.35|1908.35|26
1640981040000|2021-12-31 20:04:00|1928.84|1908.84|1929.32|1909.32|1929.39|1909.39|1928.67|1908.67|14
1640981050000|2021-12-31 20:04:10|1929.35|1909.35|1931.66|1911.66|1931.72|1911.72|1929.35|1909.35|26
1640981060000|2021-12-31 20:04:20|1931.65|1911.65|1932.07|1912.07|1932.41|1912.41|1931.1|1911.1|30
1640981070000|2021-12-31 20:04:30|1931.92|1911.92|1932.84|1912.84|1932.91|1912.91|1931.92|1911.92|18
1640981080000|2021-12-31 20:04:40|1932.89|1912.89|1933.03|1913.03|1933.03|1913.03|1932.24|1912.24|32
1640981090000|2021-12-31 20:04:50|1932.56|1912.56|1933.12|1913.12|1933.2|1913.2|1932.55|1912.55|30
1640981100000|2021-12-31 20:05:00|1933.14|1913.14|1932.73|1912.73|1933.63|1913.63|1932.67|1912.67|12
1640981110000|2021-12-31 20:05:10|1932.77|1912.77|1933.06|1913.06|1933.63|1913.63|1932.77|1912.77|16
1640981120000|2021-12-31 20:05:20|1932.9|1912.9|1934.21|1914.21|1934.25|1914.25|1932.81|1912.81|20
1640981130000|2021-12-31 20:05:30|1934.35|1914.35|1934.63|1914.63|1934.73|1914.73|1934.35|1914.35|24
1640981140000|2021-12-31 20:05:40|1935.01|1915.01|1935.26|1915.26|1935.45|1915.45|1934.97|1914.97|30
1640981150000|2021-12-31 20:05:50|1935.24|1915.24|1935.68|1915.68|1935.76|1915.76|1935.04|1915.04|20
1640981160000|2021-12-31 20:06:00|1936|1916|1937.02|1917.02|1937.28|1917.28|1936|1916|34
1640981170000|2021-12-31 20:06:10|1937.03|1917.03|1939.04|1919.04|1939.04|1919.04|1937.01|1917.01|26
1640981180000|2021-12-31 20:06:20|1939.02|1919.02|1939.73|1919.73|1939.88|1919.88|1938.88|1918.88|28
1640981190000|2021-12-31 20:06:30|1939.64|1919.64|1938.53|1918.53|1939.64|1919.64|1938.51|1918.51|28
1640981200000|2021-12-31 20:06:40|1938.7|1918.7|1939.09|1919.09|1939.11|1919.11|1937.85|1917.85|27
1640981210000|2021-12-31 20:06:50|1939.16|1919.16|1939.29|1919.29|1939.47|1919.47|1938.84|1918.84|22
1640981220000|2021-12-31 20:07:00|1939.28|1919.28|1938.81|1918.81|1939.5|1919.5|1938.48|1918.48|26
1640981230000|2021-12-31 20:07:10|1938.79|1918.79|1939.39|1919.39|1939.96|1919.96|1938.49|1918.49|28
1640981240000|2021-12-31 20:07:20|1939.4|1919.4|1939.49|1919.49|1940.03|1920.03|1939.38|1919.38|20
1640981250000|2021-12-31 20:07:30|1939.48|1919.48|1936.55|1916.55|1939.49|1919.49|1936.55|1916.55|26
1640981260000|2021-12-31 20:07:40|1936.54|1916.54|1935.39|1915.39|1936.54|1916.54|1934.83|1914.83|26
1640981270000|2021-12-31 20:07:50|1935.23|1915.23|1938.25|1918.25|1938.42|1918.42|1935.23|1915.23|28
1640981280000|2021-12-31 20:08:00|1938.26|1918.26|1937.13|1917.13|1938.34|1918.34|1936.97|1916.97|28
1640981290000|2021-12-31 20:08:10|1936.99|1916.99|1936.87|1916.87|1936.99|1916.99|1936.4|1916.4|21
1640981300000|2021-12-31 20:08:20|1936.88|1916.88|1936.93|1916.93|1937.15|1917.15|1936.43|1916.43|21
1640981310000|2021-12-31 20:08:30|1936.9|1916.9|1935.55|1915.55|1937.44|1917.44|1935.55|1915.55|25
1640981320000|2021-12-31 20:08:40|1935.57|1915.57|1936.91|1916.91|1937.23|1917.23|1935.57|1915.57|30
1640981330000|2021-12-31 20:08:50|1937.14|1917.14|1937.49|1917.49|1937.5|1917.5|1936.97|1916.97|19
1640981340000|2021-12-31 20:09:00|1937.33|1917.33|1937.29|1917.29|1937.33|1917.33|1936.61|1916.61|17
1640981350000|2021-12-31 20:09:10|1936.76|1916.76|1935.36|1915.36|1936.87|1916.87|1935.36|1915.36|16
1640981360000|2021-12-31 20:09:20|1935.12|1915.12|1933.37|1913.37|1935.28|1915.28|1933.37|1913.37|26
1640981370000|2021-12-31 20:09:30|1933.29|1913.29|1932.99|1912.99|1933.48|1913.48|1932.43|1912.43|33
1640981380000|2021-12-31 20:09:40|1932.97|1912.97|1931.43|1911.43|1932.97|1912.97|1931.41|1911.41|27
1640981390000|2021-12-31 20:09:50|1931.45|1911.45|1930.95|1910.95|1931.45|1911.45|1930.95|1910.95|25
1640981400000|2021-12-31 20:10:00|1931.42|1911.42|1931.5|1911.5|1932.11|1912.11|1931.24|1911.24|19
1640981410000|2021-12-31 20:10:10|1931.55|1911.55|1931.66|1911.66|1932.14|1912.14|1931.03|1911.03|16
1640981420000|2021-12-31 20:10:20|1931.8|1911.8|1935.33|1915.33|1935.53|1915.53|1931.51|1911.51|25
1640981430000|2021-12-31 20:10:30|1935.07|1915.07|1935.16|1915.16|1935.16|1915.16|1934.11|1914.11|32
1640981440000|2021-12-31 20:10:40|1935.14|1915.14|1934.4|1914.4|1935.33|1915.33|1934.28|1914.28|33
1640981450000|2021-12-31 20:10:50|1934.52|1914.52|1935.17|1915.17|1935.33|1915.33|1934.52|1914.52|26
1640981460000|2021-12-31 20:11:00|1935.22|1915.22|1933.93|1913.93|1935.3|1915.3|1933.81|1913.81|25
1640981470000|2021-12-31 20:11:10|1934.08|1914.08|1934.1|1914.1|1934.5|1914.5|1934.08|1914.08|20
1640981480000|2021-12-31 20:11:20|1934.15|1914.15|1933.7|1913.7|1934.27|1914.27|1933.64|1913.64|14
1640981490000|2021-12-31 20:11:30|1933.8|1913.8|1933.11|1913.11|1933.85|1913.85|1932.72|1912.72|11
1640981500000|2021-12-31 20:11:40|1933.28|1913.28|1934.67|1914.67|1934.7|1914.7|1933.28|1913.28|19
1640981510000|2021-12-31 20:11:50|1934.66|1914.66|1934.23|1914.23|1934.85|1914.85|1933.62|1913.62|31
1640981520000|2021-12-31 20:12:00|1934.32|1914.32|1935.71|1915.71|1935.71|1915.71|1934.18|1914.18|32
1640981530000|2021-12-31 20:12:10|1935.69|1915.69|1934.44|1914.44|1935.8|1915.8|1933.54|1913.54|33
1640981540000|2021-12-31 20:12:20|1933.81|1913.81|1934.31|1914.31|1934.34|1914.34|1933.49|1913.49|28
1640981550000|2021-12-31 20:12:30|1934.41|1914.41|1933.13|1913.13|1934.42|1914.42|1932.98|1912.98|22
1640981560000|2021-12-31 20:12:40|1933.08|1913.08|1934.19|1914.19|1934.19|1914.19|1932.98|1912.98|26
1640981570000|2021-12-31 20:12:50|1934.28|1914.28|1934.15|1914.15|1935.2|1915.2|1933.8|1913.8|29
1640981580000|2021-12-31 20:13:00|1934.13|1914.13|1933.49|1913.49|1934.2|1914.2|1933.23|1913.23|22
1640981590000|2021-12-31 20:13:10|1933.63|1913.63|1933.68|1913.68|1933.93|1913.93|1933.63|1913.63|8
1640981600000|2021-12-31 20:13:20|1933.58|1913.58|1933.66|1913.66|1933.81|1913.81|1933.29|1913.29|29
1640981610000|2021-12-31 20:13:30|1933.69|1913.69|1933.86|1913.86|1934.03|1914.03|1933.21|1913.21|28
1640981620000|2021-12-31 20:13:40|1933.68|1913.68|1933.43|1913.43|1934.12|1914.12|1933.39|1913.39|20
1640981630000|2021-12-31 20:13:50|1933.41|1913.41|1934.02|1914.02|1934.43|1914.43|1933.38|1913.38|27
1640981640000|2021-12-31 20:14:00|1934|1914|1935.04|1915.04|1935.04|1915.04|1933.91|1913.91|20
1640981650000|2021-12-31 20:14:10|1935.14|1915.14|1936.32|1916.32|1936.92|1916.92|1935.14|1915.14|31
1640981660000|2021-12-31 20:14:20|1936.31|1916.31|1936.21|1916.21|1937.05|1917.05|1935.93|1915.93|28
1640981670000|2021-12-31 20:14:30|1936.23|1916.23|1935.5|1915.5|1936.35|1916.35|1935.2|1915.2|13
1640981680000|2021-12-31 20:14:40|1935.47|1915.47|1935.61|1915.61|1935.66|1915.66|1935.26|1915.26|19
1640981690000|2021-12-31 20:14:50|1935.79|1915.79|1935.47|1915.47|1935.81|1915.81|1935.47|1915.47|17
1640981700000|2021-12-31 20:15:00|1935.52|1915.52|1935.32|1915.32|1935.59|1915.59|1935.32|1915.32|11
1640981710000|2021-12-31 20:15:10|1935.54|1915.54|1936.71|1916.71|1936.71|1916.71|1935.37|1915.37|13
1640981720000|2021-12-31 20:15:20|1936.65|1916.65|1935.43|1915.43|1936.65|1916.65|1935.43|1915.43|11
1640981730000|2021-12-31 20:15:30|1935.39|1915.39|1933|1913|1935.4|1915.4|1932.99|1912.99|25
1640981740000|2021-12-31 20:15:40|1933.06|1913.06|1931.13|1911.13|1933.41|1913.41|1931.13|1911.13|29
1640981750000|2021-12-31 20:15:50|1931.28|1911.28|1930.53|1910.53|1931.28|1911.28|1930.48|1910.48|30
1640981760000|2021-12-31 20:16:00|1930.61|1910.61|1929.12|1909.12|1930.76|1910.76|1928.8|1908.8|27
1640981770000|2021-12-31 20:16:10|1929.3|1909.3|1928.51|1908.51|1929.5|1909.5|1928.35|1908.35|23
1640981780000|2021-12-31 20:16:20|1928.5|1908.5|1926.34|1906.34|1928.53|1908.53|1926.34|1906.34|24
1640981790000|2021-12-31 20:16:30|1926.19|1906.19|1925.21|1905.21|1926.19|1906.19|1923.92|1903.92|35
1640981800000|2021-12-31 20:16:40|1925.25|1905.25|1926.71|1906.71|1927.23|1907.23|1925.25|1905.25|20
1640981810000|2021-12-31 20:16:50|1926.7|1906.7|1927.69|1907.69|1927.73|1907.73|1926.7|1906.7|31
1640981820000|2021-12-31 20:17:00|1927.71|1907.71|1927.91|1907.91|1928.45|1908.45|1926.95|1906.95|35
1640981830000|2021-12-31 20:17:10|1927.93|1907.93|1927.84|1907.84|1927.94|1907.94|1927.59|1907.59|18
1640981840000|2021-12-31 20:17:20|1927.93|1907.93|1927.36|1907.36|1927.93|1907.93|1926.75|1906.75|19
1640981850000|2021-12-31 20:17:30|1927.41|1907.41|1927.04|1907.04|1927.5|1907.5|1926.92|1906.92|25
1640981860000|2021-12-31 20:17:40|1927|1907|1926.37|1906.37|1927.04|1907.04|1926.37|1906.37|12
1640981870000|2021-12-31 20:17:50|1926.36|1906.36|1923.48|1903.48|1926.39|1906.39|1923.43|1903.43|22
1640981880000|2021-12-31 20:18:00|1923.43|1903.43|1923.34|1903.34|1923.43|1903.43|1922.48|1902.48|33
1640981890000|2021-12-31 20:18:10|1923.36|1903.36|1924.37|1904.37|1924.37|1904.37|1923.35|1903.35|34
1640981900000|2021-12-31 20:18:20|1924.4|1904.4|1926.82|1906.82|1926.85|1906.85|1924.4|1904.4|29
1640981910000|2021-12-31 20:18:30|1926.78|1906.78|1927.24|1907.24|1927.24|1907.24|1926.54|1906.54|18
1640981920000|2021-12-31 20:18:40|1927.25|1907.25|1928.24|1908.24|1929.62|1909.62|1927.25|1907.25|28
1640981930000|2021-12-31 20:18:50|1928.9|1908.9|1927.83|1907.83|1928.9|1908.9|1927.55|1907.55|28
1640981940000|2021-12-31 20:19:00|1927.82|1907.82|1928.04|1908.04|1928.11|1908.11|1927.61|1907.61|32
1640981950000|2021-12-31 20:19:10|1928.06|1908.06|1928.19|1908.19|1928.19|1908.19|1927.97|1907.97|17
1640981960000|2021-12-31 20:19:20|1928.2|1908.2|1926.05|1906.05|1928.2|1908.2|1925.81|1905.81|33
1640981970000|2021-12-31 20:19:30|1926.12|1906.12|1926.91|1906.91|1927.21|1907.21|1925.52|1905.52|33
1640981980000|2021-12-31 20:19:40|1926.92|1906.92|1928.27|1908.27|1928.46|1908.46|1926.9|1906.9|31
1640981990000|2021-12-31 20:19:50|1928.26|1908.26|1928.51|1908.51|1928.51|1908.51|1927.64|1907.64|32
1640982000000|2021-12-31 20:20:00|1928.46|1908.46|1927.33|1907.33|1928.9|1908.9|1927.33|1907.33|21
1640982010000|2021-12-31 20:20:10|1927.57|1907.57|1927.98|1907.98|1927.98|1907.98|1927.08|1907.08|16
1640982020000|2021-12-31 20:20:20|1927.96|1907.96|1927.97|1907.97|1928.57|1908.57|1927.49|1907.49|8
1640982030000|2021-12-31 20:20:30|1928.1|1908.1|1927.98|1907.98|1929.05|1909.05|1927.98|1907.98|21
1640982040000|2021-12-31 20:20:40|1928.05|1908.05|1927.52|1907.52|1928.15|1908.15|1927.49|1907.49|22
1640982050000|2021-12-31 20:20:50|1927.53|1907.53|1926.62|1906.62|1927.69|1907.69|1926.62|1906.62|10
1640982060000|2021-12-31 20:21:00|1926.59|1906.59|1925.54|1905.54|1927.42|1907.42|1925.52|1905.52|30
1640982070000|2021-12-31 20:21:10|1925.49|1905.49|1923.48|1903.48|1925.49|1905.49|1922.95|1902.95|30
1640982080000|2021-12-31 20:21:20|1923.47|1903.47|1923.54|1903.54|1923.85|1903.85|1922.73|1902.73|23
1640982090000|2021-12-31 20:21:30|1923.65|1903.65|1924.2|1904.2|1924.2|1904.2|1923.62|1903.62|13
1640982100000|2021-12-31 20:21:40|1924.18|1904.18|1923.76|1903.76|1924.18|1904.18|1923.45|1903.45|19
1640982110000|2021-12-31 20:21:50|1923.87|1903.87|1924.39|1904.39|1924.53|1904.53|1923.87|1903.87|31
1640982120000|2021-12-31 20:22:00|1924.19|1904.19|1925.68|1905.68|1925.68|1905.68|1924.19|1904.19|15
1640982130000|2021-12-31 20:22:10|1925.64|1905.64|1925.52|1905.52|1926|1906|1925.19|1905.19|34
1640982140000|2021-12-31 20:22:20|1925.48|1905.48|1924.79|1904.79|1925.52|1905.52|1924.74|1904.74|24
1640982150000|2021-12-31 20:22:30|1924.86|1904.86|1925.2|1905.2|1925.3|1905.3|1924.7|1904.7|24
1640982160000|2021-12-31 20:22:40|1925.23|1905.23|1925.88|1905.88|1925.9|1905.9|1925.23|1905.23|28
1640982170000|2021-12-31 20:22:50|1926.04|1906.04|1924.61|1904.61|1926.04|1906.04|1924.4|1904.4|26
1640982180000|2021-12-31 20:23:00|1924.62|1904.62|1923.33|1903.33|1924.62|1904.62|1922.63|1902.63|28
1640982190000|2021-12-31 20:23:10|1923.17|1903.17|1923.21|1903.21|1923.34|1903.34|1922.48|1902.48|27
1640982200000|2021-12-31 20:23:20|1922.92|1902.92|1923.02|1903.02|1923.47|1903.47|1922.92|1902.92|17
1640982210000|2021-12-31 20:23:30|1923.16|1903.16|1923.1|1903.1|1923.58|1903.58|1923.05|1903.05|14
1640982220000|2021-12-31 20:23:40|1923.13|1903.13|1923.62|1903.62|1923.73|1903.73|1923|1903|11
1640982230000|2021-12-31 20:23:50|1923.6|1903.6|1923.57|1903.57|1923.67|1903.67|1922.65|1902.65|21
1640982240000|2021-12-31 20:24:00|1923.47|1903.47|1923.38|1903.38|1923.57|1903.57|1923.29|1903.29|6
1640982250000|2021-12-31 20:24:10|1923.24|1903.24|1924.05|1904.05|1924.05|1904.05|1923.17|1903.17|8
1640982260000|2021-12-31 20:24:20|1924.27|1904.27|1926.46|1906.46|1926.46|1906.46|1924.12|1904.12|15
1640982270000|2021-12-31 20:24:30|1926.51|1906.51|1926.55|1906.55|1926.55|1906.55|1925.72|1905.72|33
1640982280000|2021-12-31 20:24:40|1926.56|1906.56|1925.91|1905.91|1927.19|1907.19|1925.91|1905.91|32
1640982290000|2021-12-31 20:24:50|1925.99|1905.99|1925.81|1905.81|1926.01|1906.01|1925.81|1905.81|14
1640982300000|2021-12-31 20:25:00|1925.86|1905.86|1925.46|1905.46|1925.86|1905.86|1925.43|1905.43|26
1640982310000|2021-12-31 20:25:10|1925.44|1905.44|1923.68|1903.68|1925.44|1905.44|1923.65|1903.65|32
1640982320000|2021-12-31 20:25:20|1923.69|1903.69|1923.47|1903.47|1924.23|1904.23|1922.64|1902.64|24
1640982330000|2021-12-31 20:25:30|1923.84|1903.84|1925.64|1905.64|1925.75|1905.75|1923.65|1903.65|32
1640982340000|2021-12-31 20:25:40|1925.72|1905.72|1927.3|1907.3|1928.18|1908.18|1925.52|1905.52|29
1640982350000|2021-12-31 20:25:50|1927.22|1907.22|1927.41|1907.41|1927.43|1907.43|1926.71|1906.71|28
1640982360000|2021-12-31 20:26:00|1927.39|1907.39|1927.94|1907.94|1928.06|1908.06|1927.1|1907.1|28
1640982370000|2021-12-31 20:26:10|1928.44|1908.44|1928.13|1908.13|1928.54|1908.54|1927.78|1907.78|24
1640982380000|2021-12-31 20:26:20|1928.05|1908.05|1930.34|1910.34|1930.36|1910.36|1928.05|1908.05|17
1640982390000|2021-12-31 20:26:30|1930.36|1910.36|1933.7|1913.7|1933.7|1913.7|1930.36|1910.36|27
1640982400000|2021-12-31 20:26:40|1933.68|1913.68|1932.77|1912.77|1933.68|1913.68|1932.2|1912.2|29
1640982410000|2021-12-31 20:26:50|1933.18|1913.18|1932.58|1912.58|1933.27|1913.27|1932.58|1912.58|24
1640982420000|2021-12-31 20:27:00|1932.63|1912.63|1932.24|1912.24|1932.98|1912.98|1931.46|1911.46|29
1640982430000|2021-12-31 20:27:10|1932.26|1912.26|1932.32|1912.32|1932.45|1912.45|1931.54|1911.54|26
1640982440000|2021-12-31 20:27:20|1932.35|1912.35|1932.35|1912.35|1932.49|1912.49|1931.94|1911.94|16
1640982450000|2021-12-31 20:27:30|1932.26|1912.26|1932.55|1912.55|1933.05|1913.05|1932.21|1912.21|31
1640982460000|2021-12-31 20:27:40|1932.38|1912.38|1932.61|1912.61|1932.89|1912.89|1932.3|1912.3|31
1640982470000|2021-12-31 20:27:50|1932.58|1912.58|1932.62|1912.62|1932.62|1912.62|1932.58|1912.58|3
1640982480000|2021-12-31 20:28:00|1932.74|1912.74|1932.46|1912.46|1933.15|1913.15|1932.44|1912.44|9
1640982490000|2021-12-31 20:28:10|1932.69|1912.69|1932.89|1912.89|1932.89|1912.89|1932.57|1912.57|9
1640982500000|2021-12-31 20:28:20|1932.91|1912.91|1933.83|1913.83|1933.99|1913.99|1932.91|1912.91|14
1640982510000|2021-12-31 20:28:30|1933.66|1913.66|1934.09|1914.09|1934.2|1914.2|1933.66|1913.66|11
1640982520000|2021-12-31 20:28:40|1933.93|1913.93|1935.21|1915.21|1935.21|1915.21|1933.73|1913.73|18
1640982530000|2021-12-31 20:28:50|1935.27|1915.27|1935.84|1915.84|1936|1916|1934.99|1914.99|30
1640982540000|2021-12-31 20:29:00|1935.83|1915.83|1935.73|1915.73|1935.83|1915.83|1934.87|1914.87|29
1640982550000|2021-12-31 20:29:10|1935.74|1915.74|1935.7|1915.7|1935.74|1915.74|1934.8|1914.8|15
1640982560000|2021-12-31 20:29:20|1935.77|1915.77|1935.3|1915.3|1936.13|1916.13|1935.18|1915.18|23
1640982570000|2021-12-31 20:29:30|1935.35|1915.35|1935.39|1915.39|1935.55|1915.55|1934.75|1914.75|21
1640982580000|2021-12-31 20:29:40|1935.36|1915.36|1934.27|1914.27|1935.36|1915.36|1934.27|1914.27|9
1640982590000|2021-12-31 20:29:50|1934.31|1914.31|1934.34|1914.34|1934.7|1914.7|1934.31|1914.31|15
1640982600000|2021-12-31 20:30:00|1934.36|1914.36|1937.02|1917.02|1937.02|1917.02|1934.34|1914.34|29
1640982610000|2021-12-31 20:30:10|1937.03|1917.03|1937.6|1917.6|1937.68|1917.68|1937.03|1917.03|21
1640982620000|2021-12-31 20:30:20|1937.61|1917.61|1937.05|1917.05|1937.61|1917.61|1936.89|1916.89|20
1640982630000|2021-12-31 20:30:30|1936.8|1916.8|1937.47|1917.47|1937.55|1917.55|1936.5|1916.5|29
1640982640000|2021-12-31 20:30:40|1937.5|1917.5|1936.55|1916.55|1937.5|1917.5|1936.55|1916.55|23
1640982650000|2021-12-31 20:30:50|1936.59|1916.59|1936.84|1916.84|1937.23|1917.23|1936.58|1916.58|22
1640982660000|2021-12-31 20:31:00|1936.85|1916.85|1936.49|1916.49|1937.32|1917.32|1936.29|1916.29|27
1640982670000|2021-12-31 20:31:10|1936.59|1916.59|1936.32|1916.32|1936.63|1916.63|1936.32|1916.32|14
1640982680000|2021-12-31 20:31:20|1936.33|1916.33|1935.46|1915.46|1936.5|1916.5|1935.46|1915.46|12
1640982690000|2021-12-31 20:31:30|1935.44|1915.44|1934.81|1914.81|1935.44|1915.44|1934.67|1914.67|14
1640982700000|2021-12-31 20:31:40|1934.66|1914.66|1933.42|1913.42|1934.71|1914.71|1932.82|1912.82|27
1640982710000|2021-12-31 20:31:50|1932.82|1912.82|1932.54|1912.54|1932.89|1912.89|1932.38|1912.38|28
1640982720000|2021-12-31 20:32:00|1932.53|1912.53|1932.4|1912.4|1932.79|1912.79|1932.4|1912.4|19
1640982730000|2021-12-31 20:32:10|1932.39|1912.39|1931.96|1911.96|1932.47|1912.47|1931.96|1911.96|13
1640982740000|2021-12-31 20:32:20|1931.94|1911.94|1931.55|1911.55|1931.94|1911.94|1931.55|1911.55|7
1640982750000|2021-12-31 20:32:30|1931.56|1911.56|1931.36|1911.36|1931.74|1911.74|1931.36|1911.36|10
1640982760000|2021-12-31 20:32:40|1931.24|1911.24|1931.21|1911.21|1931.32|1911.32|1930.99|1910.99|10
1640982770000|2021-12-31 20:32:50|1931.24|1911.24|1930.96|1910.96|1931.29|1911.29|1930.91|1910.91|9
1640982780000|2021-12-31 20:33:00|1931.29|1911.29|1928.19|1908.19|1931.29|1911.29|1927.5|1907.5|28
1640982790000|2021-12-31 20:33:10|1928.17|1908.17|1927.51|1907.51|1928.17|1908.17|1927.48|1907.48|17
1640982800000|2021-12-31 20:33:20|1927.49|1907.49|1927.53|1907.53|1927.53|1907.53|1927.44|1907.44|9
1640982810000|2021-12-31 20:33:30|1927.52|1907.52|1927.42|1907.42|1927.7|1907.7|1927.37|1907.37|13
1640982820000|2021-12-31 20:33:40|1927.4|1907.4|1927.35|1907.35|1927.43|1907.43|1926.55|1906.55|14
1640982830000|2021-12-31 20:33:50|1927.37|1907.37|1926.89|1906.89|1927.39|1907.39|1926.67|1906.67|23
1640982840000|2021-12-31 20:34:00|1926.81|1906.81|1926.44|1906.44|1926.81|1906.81|1926.44|1906.44|7
1640982850000|2021-12-31 20:34:10|1926.45|1906.45|1927.22|1907.22|1927.42|1907.42|1926.45|1906.45|15
1640982860000|2021-12-31 20:34:20|1927.16|1907.16|1925.6|1905.6|1927.16|1907.16|1925.6|1905.6|12
1640982870000|2021-12-31 20:34:30|1925.56|1905.56|1925.52|1905.52|1925.57|1905.57|1925.46|1905.46|18
1640982880000|2021-12-31 20:34:40|1925.53|1905.53|1925.23|1905.23|1925.53|1905.53|1925.21|1905.21|16
1640982890000|2021-12-31 20:34:50|1925.21|1905.21|1926.24|1906.24|1926.28|1906.28|1925.21|1905.21|21
1640982900000|2021-12-31 20:35:00|1926.26|1906.26|1927.45|1907.45|1927.45|1907.45|1926.24|1906.24|19
1640982910000|2021-12-31 20:35:10|1927.41|1907.41|1926.4|1906.4|1927.41|1907.41|1926.28|1906.28|18
1640982920000|2021-12-31 20:35:20|1926.38|1906.38|1925.57|1905.57|1926.38|1906.38|1925.57|1905.57|25
1640982930000|2021-12-31 20:35:30|1925.3|1905.3|1925.03|1905.03|1925.42|1905.42|1924.41|1904.41|31
1640982940000|2021-12-31 20:35:40|1924.97|1904.97|1924.82|1904.82|1924.97|1904.97|1924.54|1904.54|25
1640982950000|2021-12-31 20:35:50|1924.57|1904.57|1924.61|1904.61|1924.61|1904.61|1924.56|1904.56|3
1640982960000|2021-12-31 20:36:00|1924.59|1904.59|1924.99|1904.99|1924.99|1904.99|1924.5|1904.5|13
1640982970000|2021-12-31 20:36:10|1924.83|1904.83|1924.67|1904.67|1924.83|1904.83|1924.56|1904.56|15
1640982980000|2021-12-31 20:36:20|1924.65|1904.65|1924.65|1904.65|1924.65|1904.65|1924.65|1904.65|1
1640982990000|2021-12-31 20:36:30|1924.52|1904.52|1923.57|1903.57|1924.58|1904.58|1923.17|1903.17|31
1640983000000|2021-12-31 20:36:40|1923.58|1903.58|1922.99|1902.99|1923.58|1903.58|1922.76|1902.76|32
1640983010000|2021-12-31 20:36:50|1922.95|1902.95|1923.18|1903.18|1923.37|1903.37|1922.95|1902.95|19
1640983020000|2021-12-31 20:37:00|1923.17|1903.17|1924.29|1904.29|1924.34|1904.34|1923.16|1903.16|20
1640983030000|2021-12-31 20:37:10|1924.27|1904.27|1923.82|1903.82|1924.27|1904.27|1923.82|1903.82|17
1640983040000|2021-12-31 20:37:20|1923.87|1903.87|1926.49|1906.49|1926.99|1906.99|1923.87|1903.87|33
1640983050000|2021-12-31 20:37:30|1926.54|1906.54|1927.59|1907.59|1928.02|1908.02|1926.4|1906.4|31
1640983060000|2021-12-31 20:37:40|1927.68|1907.68|1927.74|1907.74|1928.08|1908.08|1927.67|1907.67|25
1640983070000|2021-12-31 20:37:50|1927.6|1907.6|1929.28|1909.28|1929.28|1909.28|1927.56|1907.56|17
1640983080000|2021-12-31 20:38:00|1929.18|1909.18|1928.24|1908.24|1929.24|1909.24|1928.24|1908.24|23
1640983090000|2021-12-31 20:38:10|1928.44|1908.44|1927.77|1907.77|1928.44|1908.44|1927.77|1907.77|22
1640983100000|2021-12-31 20:38:20|1927.75|1907.75|1926.58|1906.58|1927.75|1907.75|1926.57|1906.57|26
1640983110000|2021-12-31 20:38:30|1926.57|1906.57|1927.24|1907.24|1927.33|1907.33|1926.19|1906.19|22
1640983120000|2021-12-31 20:38:40|1927.27|1907.27|1927.5|1907.5|1928.09|1908.09|1927.27|1907.27|17
1640983130000|2021-12-31 20:38:50|1927.41|1907.41|1925.61|1905.61|1927.41|1907.41|1925.54|1905.54|19
1640983140000|2021-12-31 20:39:00|1925.52|1905.52|1924.42|1904.42|1925.52|1905.52|1924.14|1904.14|30
1640983150000|2021-12-31 20:39:10|1924.66|1904.66|1923.97|1903.97|1924.66|1904.66|1923.97|1903.97|17
1640983160000|2021-12-31 20:39:20|1923.96|1903.96|1924.43|1904.43|1924.5|1904.5|1923.93|1903.93|20
1640983170000|2021-12-31 20:39:30|1924.46|1904.46|1924.51|1904.51|1924.61|1904.61|1924.44|1904.44|20
1640983180000|2021-12-31 20:39:40|1924.52|1904.52|1924.14|1904.14|1924.52|1904.52|1924.03|1904.03|22
1640983190000|2021-12-31 20:39:50|1924.25|1904.25|1924.39|1904.39|1924.46|1904.46|1924.02|1904.02|26
1640983200000|2021-12-31 20:40:00|1924.23|1904.23|1923.5|1903.5|1924.45|1904.45|1923.23|1903.23|27
1640983210000|2021-12-31 20:40:10|1923.43|1903.43|1923.49|1903.49|1923.7|1903.7|1923.05|1903.05|25
1640983220000|2021-12-31 20:40:20|1923.55|1903.55|1924.4|1904.4|1924.4|1904.4|1923.43|1903.43|22
1640983230000|2021-12-31 20:40:30|1924.46|1904.46|1925.5|1905.5|1926.13|1906.13|1924.46|1904.46|13
1640983240000|2021-12-31 20:40:40|1925.49|1905.49|1926.61|1906.61|1927.23|1907.23|1925.49|1905.49|29
1640983250000|2021-12-31 20:40:50|1926.68|1906.68|1926.78|1906.78|1927.39|1907.39|1926.48|1906.48|33
1640983260000|2021-12-31 20:41:00|1926.57|1906.57|1926.18|1906.18|1926.79|1906.79|1926.14|1906.14|23
1640983270000|2021-12-31 20:41:10|1926.1|1906.1|1924.49|1904.49|1926.1|1906.1|1924.49|1904.49|14
1640983280000|2021-12-31 20:41:20|1924.59|1904.59|1924.34|1904.34|1924.7|1904.7|1923.75|1903.75|21
1640983290000|2021-12-31 20:41:30|1924.32|1904.32|1923.54|1903.54|1924.38|1904.38|1923.54|1903.54|17
1640983300000|2021-12-31 20:41:40|1923.53|1903.53|1924.33|1904.33|1924.4|1904.4|1923.53|1903.53|18
1640983310000|2021-12-31 20:41:50|1924.39|1904.39|1922.38|1902.38|1924.58|1904.58|1922.38|1902.38|25
1640983320000|2021-12-31 20:42:00|1922.43|1902.43|1922.21|1902.21|1922.7|1902.7|1922.21|1902.21|29
1640983330000|2021-12-31 20:42:10|1922.19|1902.19|1922.12|1902.12|1922.46|1902.46|1922.11|1902.11|24
1640983340000|2021-12-31 20:42:20|1922.19|1902.19|1922.49|1902.49|1922.6|1902.6|1922.05|1902.05|22
1640983350000|2021-12-31 20:42:30|1922.48|1902.48|1922.31|1902.31|1922.52|1902.52|1922.3|1902.3|22
1640983360000|2021-12-31 20:42:40|1922.3|1902.3|1922.25|1902.25|1922.4|1902.4|1921.69|1901.69|25
1640983370000|2021-12-31 20:42:50|1922.33|1902.33|1921.75|1901.75|1922.34|1902.34|1921.71|1901.71|21
1640983380000|2021-12-31 20:43:00|1921.73|1901.73|1921.87|1901.87|1921.88|1901.88|1921.72|1901.72|11
1640983390000|2021-12-31 20:43:10|1921.85|1901.85|1921.55|1901.55|1921.85|1901.85|1921.49|1901.49|13
1640983400000|2021-12-31 20:43:20|1921.54|1901.54|1921.55|1901.55|1921.57|1901.57|1921.42|1901.42|6
1640983410000|2021-12-31 20:43:30|1921.48|1901.48|1921.49|1901.49|1921.58|1901.58|1921.48|1901.48|5
1640983420000|2021-12-31 20:43:40|1921.58|1901.58|1923.7|1903.7|1923.7|1903.7|1921.53|1901.53|13
1640983430000|2021-12-31 20:43:50|1923.74|1903.74|1923.28|1903.28|1924.24|1904.24|1923.03|1903.03|28
1640983440000|2021-12-31 20:44:00|1923.4|1903.4|1923.96|1903.96|1924.29|1904.29|1923.07|1903.07|30
1640983450000|2021-12-31 20:44:10|1923.97|1903.97|1925.62|1905.62|1925.62|1905.62|1923.84|1903.84|24
1640983460000|2021-12-31 20:44:20|1925.58|1905.58|1924.46|1904.46|1925.58|1905.58|1924.42|1904.42|17
1640983470000|2021-12-31 20:44:30|1924.5|1904.5|1924.63|1904.63|1924.68|1904.68|1924.48|1904.48|23
1640983480000|2021-12-31 20:44:40|1924.65|1904.65|1925.31|1905.31|1925.37|1905.37|1924.6|1904.6|24
1640983490000|2021-12-31 20:44:50|1925.37|1905.37|1925.27|1905.27|1925.46|1905.46|1925.11|1905.11|9
1640983500000|2021-12-31 20:45:00|1925.33|1905.33|1924.02|1904.02|1925.33|1905.33|1923.96|1903.96|20
1640983510000|2021-12-31 20:45:10|1923.99|1903.99|1923.47|1903.47|1924|1904|1923.47|1903.47|18
1640983520000|2021-12-31 20:45:20|1923.14|1903.14|1922.52|1902.52|1923.18|1903.18|1922.31|1902.31|22
1640983530000|2021-12-31 20:45:30|1922.51|1902.51|1922.98|1902.98|1923.01|1903.01|1922.51|1902.51|24
1640983540000|2021-12-31 20:45:40|1923.2|1903.2|1922.43|1902.43|1923.2|1903.2|1922.25|1902.25|26
1640983550000|2021-12-31 20:45:50|1922.38|1902.38|1922.49|1902.49|1922.51|1902.51|1922.32|1902.32|17
1640983560000|2021-12-31 20:46:00|1922.45|1902.45|1922.41|1902.41|1922.45|1902.45|1921.35|1901.35|29
1640983570000|2021-12-31 20:46:10|1922.42|1902.42|1921.53|1901.53|1922.42|1902.42|1921.53|1901.53|24
1640983580000|2021-12-31 20:46:20|1921.07|1901.07|1922.08|1902.08|1922.08|1902.08|1921.07|1901.07|10
1640983590000|2021-12-31 20:46:30|1922.11|1902.11|1922.39|1902.39|1922.39|1902.39|1922.07|1902.07|11
1640983600000|2021-12-31 20:46:40|1922.28|1902.28|1925.23|1905.23|1925.39|1905.39|1922.19|1902.19|27
1640983610000|2021-12-31 20:46:50|1924.8|1904.8|1924.65|1904.65|1925.11|1905.11|1924.38|1904.38|28
1640983620000|2021-12-31 20:47:00|1924.79|1904.79|1922.58|1902.58|1924.79|1904.79|1922.58|1902.58|24
1640983630000|2021-12-31 20:47:10|1922.56|1902.56|1922.25|1902.25|1922.56|1902.56|1921.13|1901.13|18
1640983640000|2021-12-31 20:47:20|1922.5|1902.5|1922.52|1902.52|1923.25|1903.25|1922.45|1902.45|21
1640983650000|2021-12-31 20:47:30|1922.51|1902.51|1922.03|1902.03|1922.76|1902.76|1922.03|1902.03|24
1640983660000|2021-12-31 20:47:40|1922.11|1902.11|1922.18|1902.18|1922.42|1902.42|1922|1902|17
1640983670000|2021-12-31 20:47:50|1922.14|1902.14|1922.29|1902.29|1922.53|1902.53|1922.07|1902.07|24
1640983680000|2021-12-31 20:48:00|1922.31|1902.31|1922.62|1902.62|1922.62|1902.62|1922.09|1902.09|15
1640983690000|2021-12-31 20:48:10|1922.63|1902.63|1924.21|1904.21|1924.44|1904.44|1922.25|1902.25|26
1640983700000|2021-12-31 20:48:20|1924.2|1904.2|1923.59|1903.59|1924.28|1904.28|1923.31|1903.31|28
1640983710000|2021-12-31 20:48:30|1923.56|1903.56|1923.55|1903.55|1923.65|1903.65|1923.55|1903.55|16
1640983720000|2021-12-31 20:48:40|1923.52|1903.52|1923.99|1903.99|1923.99|1903.99|1923.48|1903.48|16
1640983730000|2021-12-31 20:48:50|1923.94|1903.94|1923.83|1903.83|1924.49|1904.49|1923.53|1903.53|24
1640983740000|2021-12-31 20:49:00|1923.84|1903.84|1922.93|1902.93|1923.84|1903.84|1922.93|1902.93|26
1640983750000|2021-12-31 20:49:10|1922.94|1902.94|1923.4|1903.4|1923.46|1903.46|1922.82|1902.82|17
1640983760000|2021-12-31 20:49:20|1923.33|1903.33|1924.03|1904.03|1924.03|1904.03|1923.24|1903.24|24
1640983770000|2021-12-31 20:49:30|1923.49|1903.49|1924.42|1904.42|1924.75|1904.75|1923.49|1903.49|12
1640983780000|2021-12-31 20:49:40|1924.53|1904.53|1924.48|1904.48|1924.53|1904.53|1924.35|1904.35|14
1640983790000|2021-12-31 20:49:50|1924.38|1904.38|1925.28|1905.28|1925.28|1905.28|1924.38|1904.38|5
1640983800000|2021-12-31 20:50:00|1924.59|1904.59|1922.45|1902.45|1924.59|1904.59|1922.45|1902.45|25
1640983810000|2021-12-31 20:50:10|1922.52|1902.52|1922.72|1902.72|1923.03|1903.03|1922.36|1902.36|20
1640983820000|2021-12-31 20:50:20|1922.51|1902.51|1922.24|1902.24|1923.23|1903.23|1922.24|1902.24|28
1640983830000|2021-12-31 20:50:30|1922.25|1902.25|1919.45|1899.45|1922.27|1902.27|1919.45|1899.45|35
1640983840000|2021-12-31 20:50:40|1919.88|1899.88|1919.06|1899.06|1919.88|1899.88|1919.06|1899.06|16
1640983850000|2021-12-31 20:50:50|1919.07|1899.07|1919.65|1899.65|1919.76|1899.76|1918.85|1898.85|13
1640983860000|2021-12-31 20:51:00|1919.63|1899.63|1919.53|1899.53|1920.01|1900.01|1919.52|1899.52|16
1640983870000|2021-12-31 20:51:10|1919.54|1899.54|1920.44|1900.44|1920.44|1900.44|1919.54|1899.54|15
1640983880000|2021-12-31 20:51:20|1920.42|1900.42|1920.47|1900.47|1920.49|1900.49|1920.33|1900.33|11
1640983890000|2021-12-31 20:51:30|1920.49|1900.49|1920.67|1900.67|1921.3|1901.3|1920.49|1900.49|14
1640983900000|2021-12-31 20:51:40|1920.69|1900.69|1920.68|1900.68|1920.82|1900.82|1920.65|1900.65|6
1640983910000|2021-12-31 20:51:50|1920.67|1900.67|1919.64|1899.64|1920.67|1900.67|1919.55|1899.55|12
1640983920000|2021-12-31 20:52:00|1919.63|1899.63|1920.56|1900.56|1920.56|1900.56|1919.59|1899.59|13
1640983930000|2021-12-31 20:52:10|1920.57|1900.57|1921.29|1901.29|1921.36|1901.36|1920.56|1900.56|19
1640983940000|2021-12-31 20:52:20|1921.25|1901.25|1923.27|1903.27|1923.29|1903.29|1921.25|1901.25|28
1640983950000|2021-12-31 20:52:30|1923.49|1903.49|1923.89|1903.89|1924.45|1904.45|1923.49|1903.49|29
1640983960000|2021-12-31 20:52:40|1923.85|1903.85|1922.93|1902.93|1923.89|1903.89|1922.75|1902.75|27
1640983970000|2021-12-31 20:52:50|1922.83|1902.83|1922.51|1902.51|1923.41|1903.41|1922.48|1902.48|30
1640983980000|2021-12-31 20:53:00|1922.47|1902.47|1921.36|1901.36|1922.47|1902.47|1921.22|1901.22|28
1640983990000|2021-12-31 20:53:10|1921.22|1901.22|1920.06|1900.06|1921.36|1901.36|1919.78|1899.78|22
1640984000000|2021-12-31 20:53:20|1919.81|1899.81|1919.75|1899.75|1919.81|1899.81|1919.2|1899.2|19
1640984010000|2021-12-31 20:53:30|1920.07|1900.07|1920.25|1900.25|1920.3|1900.3|1920.07|1900.07|4
1640984020000|2021-12-31 20:53:40|1920.14|1900.14|1921.97|1901.97|1922.24|1902.24|1920.14|1900.14|22
1640984030000|2021-12-31 20:53:50|1922.01|1902.01|1923.06|1903.06|1923.09|1903.09|1921.77|1901.77|33
1640984040000|2021-12-31 20:54:00|1923.09|1903.09|1922.18|1902.18|1923.09|1903.09|1921.77|1901.77|26
1640984050000|2021-12-31 20:54:10|1922.23|1902.23|1920.86|1900.86|1922.23|1902.23|1920.86|1900.86|26
1640984060000|2021-12-31 20:54:20|1920.23|1900.23|1919.91|1899.91|1920.23|1900.23|1919.73|1899.73|11
1640984070000|2021-12-31 20:54:30|1918.93|1898.93|1918.65|1898.65|1918.96|1898.96|1918.38|1898.38|11
1640984080000|2021-12-31 20:54:40|1918.94|1898.94|1919.31|1899.31|1919.32|1899.32|1918.94|1898.94|12
1640984090000|2021-12-31 20:54:50|1919.64|1899.64|1919.99|1899.99|1920.67|1900.67|1919.64|1899.64|20
1640984100000|2021-12-31 20:55:00|1919.97|1899.97|1919.58|1899.58|1920.01|1900.01|1919.58|1899.58|16
1640984110000|2021-12-31 20:55:10|1919.6|1899.6|1919.25|1899.25|1919.63|1899.63|1919.24|1899.24|7
1640984120000|2021-12-31 20:55:20|1919.23|1899.23|1919.23|1899.23|1919.25|1899.25|1918.95|1898.95|6
1640984130000|2021-12-31 20:55:30|1919.26|1899.26|1919.85|1899.85|1919.87|1899.87|1919.26|1899.26|8
1640984140000|2021-12-31 20:55:40|1919.57|1899.57|1919.59|1899.59|1920.39|1900.39|1919.57|1899.57|23
1640984150000|2021-12-31 20:55:50|1919.63|1899.63|1919.24|1899.24|1919.76|1899.76|1919.24|1899.24|27
1640984160000|2021-12-31 20:56:00|1918.68|1898.68|1918.75|1898.75|1918.94|1898.94|1918.64|1898.64|12
1640984170000|2021-12-31 20:56:10|1918.86|1898.86|1919.03|1899.03|1919.03|1899.03|1918.86|1898.86|5
1640984180000|2021-12-31 20:56:20|1919.11|1899.11|1920.93|1900.93|1920.95|1900.95|1918.88|1898.88|22
1640984190000|2021-12-31 20:56:30|1920.88|1900.88|1921.2|1901.2|1921.23|1901.23|1920.88|1900.88|7
1640984200000|2021-12-31 20:56:40|1920.49|1900.49|1920.37|1900.37|1920.77|1900.77|1920.35|1900.35|23
1640984210000|2021-12-31 20:56:50|1920.51|1900.51|1920.83|1900.83|1920.83|1900.83|1920.49|1900.49|9
1640984220000|2021-12-31 20:57:00|1921.01|1901.01|1919.62|1899.62|1921.05|1901.05|1919.5|1899.5|30
1640984230000|2021-12-31 20:57:10|1919.63|1899.63|1919.25|1899.25|1919.63|1899.63|1919.25|1899.25|13
1640984240000|2021-12-31 20:57:20|1919.14|1899.14|1919.54|1899.54|1919.55|1899.55|1919.12|1899.12|20
1640984250000|2021-12-31 20:57:30|1919.5|1899.5|1920.2|1900.2|1920.34|1900.34|1919.5|1899.5|30
1640984260000|2021-12-31 20:57:40|1920.19|1900.19|1921.27|1901.27|1921.44|1901.44|1920.03|1900.03|22
1640984270000|2021-12-31 20:57:50|1921.33|1901.33|1921.46|1901.46|1921.57|1901.57|1921.2|1901.2|20
1640984280000|2021-12-31 20:58:00|1921.29|1901.29|1918.44|1898.44|1921.29|1901.29|1918.43|1898.43|33
1640984290000|2021-12-31 20:58:10|1918.43|1898.43|1918.19|1898.19|1918.44|1898.44|1918.17|1898.17|13
1640984300000|2021-12-31 20:58:20|1918.17|1898.17|1916.44|1896.44|1918.19|1898.19|1916.44|1896.44|19
1640984310000|2021-12-31 20:58:30|1916.07|1896.07|1917.1|1897.1|1917.13|1897.13|1916.07|1896.07|16
1640984320000|2021-12-31 20:58:40|1917.13|1897.13|1917.72|1897.72|1918.11|1898.11|1917.13|1897.13|22
1640984330000|2021-12-31 20:58:50|1917.7|1897.7|1918.38|1898.38|1918.55|1898.55|1917.65|1897.65|27
1640984340000|2021-12-31 20:59:00|1917.93|1897.93|1915.27|1895.27|1918.1|1898.1|1915.11|1895.11|30
1640984350000|2021-12-31 20:59:10|1915.38|1895.38|1915.05|1895.05|1915.4|1895.4|1914.44|1894.44|26
1640984360000|2021-12-31 20:59:20|1915.21|1895.21|1916.38|1896.38|1916.46|1896.46|1914.89|1894.89|33
1640984370000|2021-12-31 20:59:30|1917.2|1897.2|1917.83|1897.83|1917.89|1897.89|1916.93|1896.93|30
1640984380000|2021-12-31 20:59:40|1917.77|1897.77|1916.96|1896.96|1917.9|1897.9|1916.56|1896.56|31
1640984390000|2021-12-31 20:59:50|1916.97|1896.97|1917.47|1897.47|1917.49|1897.49|1916.97|1896.97|23
1640984400000|2021-12-31 21:00:00|1917.49|1897.49|1919.92|1899.92|1919.92|1899.92|1917.36|1897.36|25
1640984410000|2021-12-31 21:00:10|1919.86|1899.86|1919.86|1899.86|1921.34|1901.34|1919.75|1899.75|34
1640984420000|2021-12-31 21:00:20|1920.24|1900.24|1919.48|1899.48|1920.51|1900.51|1919.34|1899.34|30
1640984430000|2021-12-31 21:00:30|1919.36|1899.36|1919.3|1899.3|1920.07|1900.07|1919.13|1899.13|35
1640984440000|2021-12-31 21:00:40|1919.33|1899.33|1919.35|1899.35|1919.72|1899.72|1919.33|1899.33|34
1640984450000|2021-12-31 21:00:50|1919.33|1899.33|1919.54|1899.54|1919.92|1899.92|1919.23|1899.23|25
1640984460000|2021-12-31 21:01:00|1919.55|1899.55|1918.48|1898.48|1919.55|1899.55|1918.47|1898.47|26
1640984470000|2021-12-31 21:01:10|1918.46|1898.46|1918.34|1898.34|1918.61|1898.61|1918.33|1898.33|15
1640984480000|2021-12-31 21:01:20|1918.31|1898.31|1918.69|1898.69|1918.7|1898.7|1918.29|1898.29|23
1640984490000|2021-12-31 21:01:30|1918.96|1898.96|1919.5|1899.5|1919.53|1899.53|1918.84|1898.84|20
1640984500000|2021-12-31 21:01:40|1919.57|1899.57|1920.54|1900.54|1920.73|1900.73|1919.54|1899.54|31
1640984510000|2021-12-31 21:01:50|1920.53|1900.53|1922.26|1902.26|1922.56|1902.56|1920.53|1900.53|35
1640984520000|2021-12-31 21:02:00|1922.28|1902.28|1922.53|1902.53|1922.86|1902.86|1922.04|1902.04|30
1640984530000|2021-12-31 21:02:10|1922.56|1902.56|1922.5|1902.5|1923.47|1903.47|1922.5|1902.5|28
1640984540000|2021-12-31 21:02:20|1922.61|1902.61|1923.23|1903.23|1923.35|1903.35|1922.61|1902.61|24
1640984550000|2021-12-31 21:02:30|1923.27|1903.27|1923.57|1903.57|1923.73|1903.73|1923.05|1903.05|28
1640984560000|2021-12-31 21:02:40|1923.6|1903.6|1925.6|1905.6|1925.6|1905.6|1923.53|1903.53|28
1640984570000|2021-12-31 21:02:50|1925.78|1905.78|1925.75|1905.75|1926.12|1906.12|1925.49|1905.49|16
1640984580000|2021-12-31 21:03:00|1925.98|1905.98|1927.34|1907.34|1928.08|1908.08|1925.75|1905.75|25
1640984590000|2021-12-31 21:03:10|1927.35|1907.35|1930.67|1910.67|1930.67|1910.67|1927.35|1907.35|21
1640984600000|2021-12-31 21:03:20|1930.62|1910.62|1931.15|1911.15|1931.39|1911.39|1930.32|1910.32|24
1640984610000|2021-12-31 21:03:30|1929.92|1909.92|1930.52|1910.52|1930.6|1910.6|1929.28|1909.28|37
1640984620000|2021-12-31 21:03:40|1930.51|1910.51|1930.82|1910.82|1931.08|1911.08|1930.49|1910.49|31
1640984630000|2021-12-31 21:03:50|1930.74|1910.74|1930.32|1910.32|1930.75|1910.75|1929.65|1909.65|28
1640984640000|2021-12-31 21:04:00|1930.11|1910.11|1928.99|1908.99|1930.41|1910.41|1928.99|1908.99|24
1640984650000|2021-12-31 21:04:10|1929.17|1909.17|1928.6|1908.6|1929.17|1909.17|1928.57|1908.57|27
1640984660000|2021-12-31 21:04:20|1928.61|1908.61|1929.61|1909.61|1929.61|1909.61|1928.25|1908.25|24
1640984670000|2021-12-31 21:04:30|1929.56|1909.56|1929.59|1909.59|1929.59|1909.59|1928.98|1908.98|20
1640984680000|2021-12-31 21:04:40|1929.72|1909.72|1930.24|1910.24|1930.24|1910.24|1929.71|1909.71|13
1640984690000|2021-12-31 21:04:50|1930.06|1910.06|1931.69|1911.69|1931.76|1911.76|1930.06|1910.06|21
1640984700000|2021-12-31 21:05:00|1931.7|1911.7|1931.85|1911.85|1932.07|1912.07|1931.7|1911.7|16
1640984710000|2021-12-31 21:05:10|1931.76|1911.76|1931.57|1911.57|1931.77|1911.77|1931.19|1911.19|18
1640984720000|2021-12-31 21:05:20|1931.59|1911.59|1930.54|1910.54|1931.71|1911.71|1930.43|1910.43|23
1640984730000|2021-12-31 21:05:30|1930.43|1910.43|1930.4|1910.4|1930.82|1910.82|1929.71|1909.71|19
1640984740000|2021-12-31 21:05:40|1930.56|1910.56|1931.45|1911.45|1931.51|1911.51|1930.56|1910.56|16
1640984750000|2021-12-31 21:05:50|1931.5|1911.5|1931.92|1911.92|1932.4|1912.4|1931.45|1911.45|20
1640984760000|2021-12-31 21:06:00|1931.91|1911.91|1929.72|1909.72|1931.91|1911.91|1929.67|1909.67|22
1640984770000|2021-12-31 21:06:10|1929.39|1909.39|1927.92|1907.92|1929.64|1909.64|1927.66|1907.66|31
1640984780000|2021-12-31 21:06:20|1927.87|1907.87|1927.52|1907.52|1928.42|1908.42|1927.52|1907.52|35
1640984790000|2021-12-31 21:06:30|1927.02|1907.02|1927.39|1907.39|1927.41|1907.41|1926.68|1906.68|26
1640984800000|2021-12-31 21:06:40|1927.41|1907.41|1931.5|1911.5|1931.86|1911.86|1927.21|1907.21|33
1640984810000|2021-12-31 21:06:50|1932.27|1912.27|1930.63|1910.63|1932.72|1912.72|1930.61|1910.61|33
1640984820000|2021-12-31 21:07:00|1930.45|1910.45|1929.64|1909.64|1930.45|1910.45|1929.27|1909.27|29
1640984830000|2021-12-31 21:07:10|1929.71|1909.71|1928.6|1908.6|1929.71|1909.71|1928.47|1908.47|28
1640984840000|2021-12-31 21:07:20|1928.61|1908.61|1928.13|1908.13|1928.61|1908.61|1927.68|1907.68|27
1640984850000|2021-12-31 21:07:30|1928.3|1908.3|1927.68|1907.68|1928.45|1908.45|1927.55|1907.55|30
1640984860000|2021-12-31 21:07:40|1927.62|1907.62|1927.36|1907.36|1927.64|1907.64|1926.76|1906.76|26
1640984870000|2021-12-31 21:07:50|1927.38|1907.38|1927.1|1907.1|1927.39|1907.39|1926.92|1906.92|19
1640984880000|2021-12-31 21:08:00|1927.11|1907.11|1924.5|1904.5|1927.59|1907.59|1924.5|1904.5|31
1640984890000|2021-12-31 21:08:10|1924.68|1904.68|1922.55|1902.55|1926.29|1906.29|1922.55|1902.55|24
1640984900000|2021-12-31 21:08:20|1922.57|1902.57|1921.73|1901.73|1922.65|1902.65|1920.93|1900.93|32
1640984910000|2021-12-31 21:08:30|1921.87|1901.87|1922.94|1902.94|1922.94|1902.94|1921.79|1901.79|20
1640984920000|2021-12-31 21:08:40|1922.96|1902.96|1922.91|1902.91|1923.42|1903.42|1922.41|1902.41|33
1640984930000|2021-12-31 21:08:50|1922.73|1902.73|1923.27|1903.27|1923.27|1903.27|1922.49|1902.49|32
1640984940000|2021-12-31 21:09:00|1923.36|1903.36|1923.39|1903.39|1923.53|1903.53|1922.69|1902.69|34
1640984950000|2021-12-31 21:09:10|1923.46|1903.46|1924.51|1904.51|1924.51|1904.51|1923.39|1903.39|31
1640984960000|2021-12-31 21:09:20|1924.6|1904.6|1923.53|1903.53|1924.6|1904.6|1923.53|1903.53|30
1640984970000|2021-12-31 21:09:30|1923.59|1903.59|1925.24|1905.24|1925.25|1905.25|1923.53|1903.53|29
1640984980000|2021-12-31 21:09:40|1925.32|1905.32|1926.5|1906.5|1926.61|1906.61|1925.28|1905.28|24
1640984990000|2021-12-31 21:09:50|1926.49|1906.49|1927.3|1907.3|1928.02|1908.02|1926.49|1906.49|29
1640985000000|2021-12-31 21:10:00|1927.48|1907.48|1926.49|1906.49|1927.59|1907.59|1926.48|1906.48|29
1640985010000|2021-12-31 21:10:10|1926.38|1906.38|1926.54|1906.54|1927.37|1907.37|1926.38|1906.38|22
1640985020000|2021-12-31 21:10:20|1926.59|1906.59|1925.87|1905.87|1926.59|1906.59|1925.69|1905.69|24
1640985030000|2021-12-31 21:10:30|1925.82|1905.82|1924.89|1904.89|1925.82|1905.82|1923.41|1903.41|36
1640985040000|2021-12-31 21:10:40|1925.07|1905.07|1925.32|1905.32|1925.6|1905.6|1924.71|1904.71|33
1640985050000|2021-12-31 21:10:50|1925.34|1905.34|1926.46|1906.46|1926.51|1906.51|1925.34|1905.34|27
1640985060000|2021-12-31 21:11:00|1926.47|1906.47|1927.2|1907.2|1927.2|1907.2|1926.44|1906.44|18
1640985070000|2021-12-31 21:11:10|1927.45|1907.45|1926.63|1906.63|1927.45|1907.45|1926.63|1906.63|29
1640985080000|2021-12-31 21:11:20|1926.53|1906.53|1926.18|1906.18|1926.63|1906.63|1925.49|1905.49|24
1640985090000|2021-12-31 21:11:30|1926.17|1906.17|1925.75|1905.75|1926.33|1906.33|1925.73|1905.73|26
1640985100000|2021-12-31 21:11:40|1925.72|1905.72|1925.79|1905.79|1925.87|1905.87|1925.68|1905.68|25
1640985110000|2021-12-31 21:11:50|1925.77|1905.77|1925.92|1905.92|1926.42|1906.42|1925.77|1905.77|24
1640985120000|2021-12-31 21:12:00|1925.91|1905.91|1925.13|1905.13|1926.36|1906.36|1924.57|1904.57|33
1640985130000|2021-12-31 21:12:10|1925.12|1905.12|1923.52|1903.52|1925.14|1905.14|1923.52|1903.52|33
1640985140000|2021-12-31 21:12:20|1923.77|1903.77|1923.83|1903.83|1923.94|1903.94|1923.77|1903.77|21
1640985150000|2021-12-31 21:12:30|1923.82|1903.82|1924.96|1904.96|1924.96|1904.96|1923.74|1903.74|28
1640985160000|2021-12-31 21:12:40|1924.87|1904.87|1924.63|1904.63|1925.79|1905.79|1924.46|1904.46|34
1640985170000|2021-12-31 21:12:50|1924.61|1904.61|1925.47|1905.47|1925.51|1905.51|1924.61|1904.61|29
1640985180000|2021-12-31 21:13:00|1925.38|1905.38|1924.57|1904.57|1926.38|1906.38|1924.57|1904.57|32
1640985190000|2021-12-31 21:13:10|1924.58|1904.58|1925.68|1905.68|1925.68|1905.68|1924.58|1904.58|22
1640985200000|2021-12-31 21:13:20|1925.78|1905.78|1926.65|1906.65|1927.21|1907.21|1925.68|1905.68|33
1640985210000|2021-12-31 21:13:30|1926.61|1906.61|1926.64|1906.64|1926.72|1906.72|1926.45|1906.45|24
1640985220000|2021-12-31 21:13:40|1926.67|1906.67|1926.51|1906.51|1926.67|1906.67|1926.34|1906.34|24
1640985230000|2021-12-31 21:13:50|1926.53|1906.53|1926.76|1906.76|1926.76|1906.76|1926.53|1906.53|13
1640985240000|2021-12-31 21:14:00|1926.75|1906.75|1924.21|1904.21|1926.75|1906.75|1924.2|1904.2|26
1640985250000|2021-12-31 21:14:10|1923.97|1903.97|1922.97|1902.97|1923.97|1903.97|1922.66|1902.66|37
1640985260000|2021-12-31 21:14:20|1922.98|1902.98|1923.62|1903.62|1923.81|1903.81|1922.63|1902.63|31
1640985270000|2021-12-31 21:14:30|1923.58|1903.58|1924.41|1904.41|1924.75|1904.75|1923.36|1903.36|30
1640985280000|2021-12-31 21:14:40|1924.35|1904.35|1925.92|1905.92|1925.92|1905.92|1923.78|1903.78|29
1640985290000|2021-12-31 21:14:50|1925.9|1905.9|1926.11|1906.11|1926.25|1906.25|1925.34|1905.34|27
1640985300000|2021-12-31 21:15:00|1926.08|1906.08|1925.28|1905.28|1926.12|1906.12|1924.91|1904.91|32
1640985310000|2021-12-31 21:15:10|1925.2|1905.2|1925.57|1905.57|1926.34|1906.34|1925.11|1905.11|28
1640985320000|2021-12-31 21:15:20|1925.45|1905.45|1924.2|1904.2|1925.46|1905.46|1924.18|1904.18|23
1640985330000|2021-12-31 21:15:30|1924.59|1904.59|1924.8|1904.8|1924.86|1904.86|1924.47|1904.47|23
1640985340000|2021-12-31 21:15:40|1924.82|1904.82|1924.11|1904.11|1924.82|1904.82|1923.98|1903.98|18
1640985350000|2021-12-31 21:15:50|1924.15|1904.15|1926.9|1906.9|1927.05|1907.05|1924.15|1904.15|20
1640985360000|2021-12-31 21:16:00|1926.86|1906.86|1926.98|1906.98|1926.98|1906.98|1926.76|1906.76|10
1640985370000|2021-12-31 21:16:10|1927.05|1907.05|1926.78|1906.78|1927.06|1907.06|1926.78|1906.78|11
1640985380000|2021-12-31 21:16:20|1926.56|1906.56|1927.63|1907.63|1927.63|1907.63|1926.48|1906.48|17
1640985390000|2021-12-31 21:16:30|1927.34|1907.34|1927.47|1907.47|1927.72|1907.72|1927.34|1907.34|7
1640985400000|2021-12-31 21:16:40|1927.5|1907.5|1928.48|1908.48|1928.48|1908.48|1927.46|1907.46|18
1640985410000|2021-12-31 21:16:50|1928.47|1908.47|1929.8|1909.8|1930.23|1910.23|1928.47|1908.47|28
1640985420000|2021-12-31 21:17:00|1929.87|1909.87|1929.65|1909.65|1930.1|1910.1|1929.41|1909.41|35
1640985430000|2021-12-31 21:17:10|1929.61|1909.61|1929.23|1909.23|1930.06|1910.06|1929.19|1909.19|24
1640985440000|2021-12-31 21:17:20|1929.37|1909.37|1930.16|1910.16|1930.16|1910.16|1929.24|1909.24|24
1640985450000|2021-12-31 21:17:30|1930.14|1910.14|1930.14|1910.14|1930.15|1910.15|1930.06|1910.06|10
1640985460000|2021-12-31 21:17:40|1930.25|1910.25|1930.92|1910.92|1930.97|1910.97|1930.24|1910.24|13
1640985470000|2021-12-31 21:17:50|1930.82|1910.82|1931.16|1911.16|1931.16|1911.16|1930.44|1910.44|11
1640985480000|2021-12-31 21:18:00|1931.03|1911.03|1931.58|1911.58|1931.61|1911.61|1930.42|1910.42|22
1640985490000|2021-12-31 21:18:10|1931.56|1911.56|1931.82|1911.82|1932.3|1912.3|1931.56|1911.56|23
1640985500000|2021-12-31 21:18:20|1931.69|1911.69|1930.98|1910.98|1931.69|1911.69|1930.98|1910.98|29
1640985510000|2021-12-31 21:18:30|1930.96|1910.96|1931.98|1911.98|1932|1912|1930.96|1910.96|26
1640985520000|2021-12-31 21:18:40|1931.93|1911.93|1932.11|1912.11|1932.14|1912.14|1931.74|1911.74|15
1640985530000|2021-12-31 21:18:50|1932.13|1912.13|1932.49|1912.49|1932.59|1912.59|1932.12|1912.12|13
1640985540000|2021-12-31 21:19:00|1932.45|1912.45|1932.38|1912.38|1932.47|1912.47|1932.35|1912.35|6
1640985550000|2021-12-31 21:19:10|1932.39|1912.39|1932.19|1912.19|1932.42|1912.42|1932.18|1912.18|23
1640985560000|2021-12-31 21:19:20|1932.17|1912.17|1932.03|1912.03|1932.34|1912.34|1932.03|1912.03|15
1640985570000|2021-12-31 21:19:30|1932.01|1912.01|1931.4|1911.4|1932.04|1912.04|1931.21|1911.21|25
1640985580000|2021-12-31 21:19:40|1931.44|1911.44|1931.83|1911.83|1931.83|1911.83|1931.44|1911.44|11
1640985590000|2021-12-31 21:19:50|1931.78|1911.78|1932.42|1912.42|1932.42|1912.42|1931.78|1911.78|18
1640985600000|2021-12-31 21:20:00|1932.59|1912.59|1932.59|1912.59|1932.59|1912.59|1932.11|1912.11|7
1640985610000|2021-12-31 21:20:10|1932.48|1912.48|1932.13|1912.13|1932.49|1912.49|1931.45|1911.45|26
1640985620000|2021-12-31 21:20:20|1932.14|1912.14|1932.65|1912.65|1932.75|1912.75|1931.93|1911.93|22
1640985630000|2021-12-31 21:20:30|1932.7|1912.7|1932.36|1912.36|1932.95|1912.95|1932.36|1912.36|15
1640985640000|2021-12-31 21:20:40|1932.38|1912.38|1931.76|1911.76|1932.38|1912.38|1931.2|1911.2|30
1640985650000|2021-12-31 21:20:50|1931.79|1911.79|1932.24|1912.24|1932.36|1912.36|1931.77|1911.77|23
1640985660000|2021-12-31 21:21:00|1932.25|1912.25|1932.21|1912.21|1932.34|1912.34|1932.07|1912.07|22
1640985670000|2021-12-31 21:21:10|1932.2|1912.2|1932.29|1912.29|1932.29|1912.29|1932.04|1912.04|17
1640985680000|2021-12-31 21:21:20|1932.58|1912.58|1933.12|1913.12|1933.42|1913.42|1932.58|1912.58|23
1640985690000|2021-12-31 21:21:30|1933.07|1913.07|1934.92|1914.92|1934.92|1914.92|1933.07|1913.07|22
1640985700000|2021-12-31 21:21:40|1934.67|1914.67|1935.13|1915.13|1935.28|1915.28|1934.5|1914.5|27
1640985710000|2021-12-31 21:21:50|1935.19|1915.19|1934.78|1914.78|1935.75|1915.75|1934.77|1914.77|18
1640985720000|2021-12-31 21:22:00|1934.81|1914.81|1933.24|1913.24|1934.81|1914.81|1933.23|1913.23|22
1640985730000|2021-12-31 21:22:10|1933.23|1913.23|1932.49|1912.49|1933.23|1913.23|1932.46|1912.46|21
1640985740000|2021-12-31 21:22:20|1932.48|1912.48|1932.67|1912.67|1933.25|1913.25|1932.44|1912.44|26
1640985750000|2021-12-31 21:22:30|1932.69|1912.69|1932.28|1912.28|1932.71|1912.71|1932.19|1912.19|17
1640985760000|2021-12-31 21:22:40|1932.38|1912.38|1932.92|1912.92|1933.16|1913.16|1932.38|1912.38|21
1640985770000|2021-12-31 21:22:50|1932.9|1912.9|1933.74|1913.74|1933.74|1913.74|1932.87|1912.87|20
1640985780000|2021-12-31 21:23:00|1933.75|1913.75|1933.87|1913.87|1934.5|1914.5|1933.75|1913.75|22
1640985790000|2021-12-31 21:23:10|1933.83|1913.83|1933.25|1913.25|1933.83|1913.83|1932.37|1912.37|22
1640985800000|2021-12-31 21:23:20|1932.89|1912.89|1933.42|1913.42|1934.12|1914.12|1932.81|1912.81|28
1640985810000|2021-12-31 21:23:30|1933.45|1913.45|1933.94|1913.94|1933.94|1913.94|1933.42|1913.42|17
1640985820000|2021-12-31 21:23:40|1933.91|1913.91|1933.87|1913.87|1934|1914|1933.68|1913.68|10
1640985830000|2021-12-31 21:23:50|1933.89|1913.89|1933.97|1913.97|1933.97|1913.97|1933.87|1913.87|3
1640985840000|2021-12-31 21:24:00|1934.02|1914.02|1935.1|1915.1|1935.23|1915.23|1934.02|1914.02|18
1640985850000|2021-12-31 21:24:10|1935.24|1915.24|1936.49|1916.49|1936.99|1916.99|1935.23|1915.23|31
1640985860000|2021-12-31 21:24:20|1936.5|1916.5|1934.66|1914.66|1936.5|1916.5|1934.66|1914.66|32
1640985870000|2021-12-31 21:24:30|1934.63|1914.63|1934.82|1914.82|1934.86|1914.86|1934.34|1914.34|32
1640985880000|2021-12-31 21:24:40|1934.86|1914.86|1934.93|1914.93|1934.97|1914.97|1934.76|1914.76|21
1640985890000|2021-12-31 21:24:50|1934.92|1914.92|1934.97|1914.97|1935.02|1915.02|1934.72|1914.72|17
1640985900000|2021-12-31 21:25:00|1935.13|1915.13|1936.71|1916.71|1936.71|1916.71|1935.07|1915.07|27
1640985910000|2021-12-31 21:25:10|1936.7|1916.7|1936.73|1916.73|1936.73|1916.73|1936.59|1916.59|16
1640985920000|2021-12-31 21:25:20|1936.72|1916.72|1936.97|1916.97|1937.01|1917.01|1936.71|1916.71|11
1640985930000|2021-12-31 21:25:30|1936.93|1916.93|1936.98|1916.98|1937.05|1917.05|1936.72|1916.72|14
1640985940000|2021-12-31 21:25:40|1937.04|1917.04|1937.27|1917.27|1937.33|1917.33|1937|1917|14
1640985950000|2021-12-31 21:25:50|1937.29|1917.29|1937.74|1917.74|1937.74|1917.74|1937.29|1917.29|16
1640985960000|2021-12-31 21:26:00|1937.77|1917.77|1937.71|1917.71|1938.53|1918.53|1937.66|1917.66|24
1640985970000|2021-12-31 21:26:10|1937.64|1917.64|1937.6|1917.6|1937.67|1917.67|1937.5|1917.5|15
1640985980000|2021-12-31 21:26:20|1937.61|1917.61|1938.19|1918.19|1938.36|1918.36|1937.61|1917.61|23
1640985990000|2021-12-31 21:26:30|1938.2|1918.2|1938.29|1918.29|1938.29|1918.29|1938.2|1918.2|13
1640986000000|2021-12-31 21:26:40|1938.26|1918.26|1937.7|1917.7|1938.26|1918.26|1937.58|1917.58|22
1640986010000|2021-12-31 21:26:50|1937.68|1917.68|1937.83|1917.83|1937.9|1917.9|1937.63|1917.63|21
1640986020000|2021-12-31 21:27:00|1937.81|1917.81|1938.09|1918.09|1938.09|1918.09|1937.55|1917.55|26
1640986030000|2021-12-31 21:27:10|1938.11|1918.11|1937.94|1917.94|1938.28|1918.28|1937.81|1917.81|14
1640986040000|2021-12-31 21:27:20|1937.88|1917.88|1938.29|1918.29|1938.3|1918.3|1937.71|1917.71|29
1640986050000|2021-12-31 21:27:30|1938.3|1918.3|1938.38|1918.38|1938.59|1918.59|1938.29|1918.29|13
1640986060000|2021-12-31 21:27:40|1938.42|1918.42|1939.26|1919.26|1939.32|1919.32|1938.41|1918.41|11
1640986070000|2021-12-31 21:27:50|1939.32|1919.32|1940.19|1920.19|1940.25|1920.25|1939.32|1919.32|23
1640986080000|2021-12-31 21:28:00|1940.24|1920.24|1941.54|1921.54|1941.55|1921.55|1940.24|1920.24|26
1640986090000|2021-12-31 21:28:10|1941.53|1921.53|1941.96|1921.96|1941.96|1921.96|1941.42|1921.42|17
1640986100000|2021-12-31 21:28:20|1941.91|1921.91|1941.81|1921.81|1941.91|1921.91|1941.44|1921.44|17
1640986110000|2021-12-31 21:28:30|1941.82|1921.82|1941.61|1921.61|1941.98|1921.98|1941.39|1921.39|17
1640986120000|2021-12-31 21:28:40|1941.68|1921.68|1941.57|1921.57|1942.06|1922.06|1941.56|1921.56|19
1640986130000|2021-12-31 21:28:50|1941.58|1921.58|1942.09|1922.09|1942.09|1922.09|1941.49|1921.49|31
1640986140000|2021-12-31 21:29:00|1942.04|1922.04|1942.06|1922.06|1942.11|1922.11|1942|1922|28
1640986150000|2021-12-31 21:29:10|1942.03|1922.03|1942.59|1922.59|1942.61|1922.61|1941.97|1921.97|19
1640986160000|2021-12-31 21:29:20|1942.61|1922.61|1943.13|1923.13|1943.17|1923.17|1942.6|1922.6|10
1640986170000|2021-12-31 21:29:30|1942.76|1922.76|1942.97|1922.97|1942.97|1922.97|1942.54|1922.54|13
1640986180000|2021-12-31 21:29:40|1942.94|1922.94|1942.96|1922.96|1942.99|1922.99|1942.94|1922.94|7
1640986190000|2021-12-31 21:29:50|1943.18|1923.18|1944.88|1924.88|1944.93|1924.93|1943.18|1923.18|16
1640986200000|2021-12-31 21:30:00|1944.82|1924.82|1944.89|1924.89|1944.93|1924.93|1944.82|1924.82|15
1640986210000|2021-12-31 21:30:10|1945.12|1925.12|1945.2|1925.2|1945.2|1925.2|1945.02|1925.02|15
1640986220000|2021-12-31 21:30:20|1945.19|1925.19|1945.15|1925.15|1945.23|1925.23|1945.04|1925.04|16
1640986230000|2021-12-31 21:30:30|1945.04|1925.04|1945.21|1925.21|1945.21|1925.21|1944.78|1924.78|9
1640986240000|2021-12-31 21:30:40|1945.18|1925.18|1946.09|1926.09|1946.09|1926.09|1945.17|1925.17|8
1640986250000|2021-12-31 21:30:50|1945.99|1925.99|1946.25|1926.25|1946.25|1926.25|1945.91|1925.91|23
1640986260000|2021-12-31 21:31:00|1946.33|1926.33|1947.55|1927.55|1948.07|1928.07|1946.33|1926.33|36
1640986270000|2021-12-31 21:31:10|1947.53|1927.53|1946.71|1926.71|1947.53|1927.53|1946.62|1926.62|37
1640986280000|2021-12-31 21:31:20|1946.7|1926.7|1947.21|1927.21|1947.37|1927.37|1946.7|1926.7|31
1640986290000|2021-12-31 21:31:30|1947.24|1927.24|1947.33|1927.33|1947.44|1927.44|1947.16|1927.16|22
1640986300000|2021-12-31 21:31:40|1947.34|1927.34|1948.73|1928.73|1948.73|1928.73|1947.3|1927.3|23
1640986310000|2021-12-31 21:31:50|1948.74|1928.74|1950.84|1930.84|1950.84|1930.84|1948.42|1928.42|24
1640986320000|2021-12-31 21:32:00|1950.96|1930.96|1952.26|1932.26|1952.26|1932.26|1950.96|1930.96|27
1640986330000|2021-12-31 21:32:10|1952.27|1932.27|1951.72|1931.72|1953|1933|1951.72|1931.72|21
1640986340000|2021-12-31 21:32:20|1951.7|1931.7|1950.48|1930.48|1951.7|1931.7|1950.37|1930.37|24
1640986350000|2021-12-31 21:32:30|1950.46|1930.46|1949.88|1929.88|1950.55|1930.55|1949.76|1929.76|22
1640986360000|2021-12-31 21:32:40|1949.91|1929.91|1948.77|1928.77|1949.96|1929.96|1948.63|1928.63|26
1640986370000|2021-12-31 21:32:50|1948.83|1928.83|1949.29|1929.29|1949.37|1929.37|1948.83|1928.83|29
1640986380000|2021-12-31 21:33:00|1949.31|1929.31|1951.21|1931.21|1951.21|1931.21|1949.25|1929.25|29
1640986390000|2021-12-31 21:33:10|1951.23|1931.23|1953.14|1933.14|1953.3|1933.3|1951.23|1931.23|32
1640986400000|2021-12-31 21:33:20|1953.09|1933.09|1952.64|1932.64|1953.45|1933.45|1952.64|1932.64|17
1640986410000|2021-12-31 21:33:30|1952.61|1932.61|1952.97|1932.97|1952.97|1932.97|1952.35|1932.35|23
1640986420000|2021-12-31 21:33:40|1952.94|1932.94|1953.28|1933.28|1953.28|1933.28|1952.94|1932.94|9
1640986430000|2021-12-31 21:33:50|1953.26|1933.26|1953|1933|1953.26|1933.26|1953|1933|9
1640986440000|2021-12-31 21:34:00|1953.02|1933.02|1953.07|1933.07|1953.09|1933.09|1953.02|1933.02|8
1640986450000|2021-12-31 21:34:10|1953.08|1933.08|1954.5|1934.5|1954.5|1934.5|1953.04|1933.04|20
1640986460000|2021-12-31 21:34:20|1954.51|1934.51|1953.82|1933.82|1954.7|1934.7|1953.78|1933.78|31
1640986470000|2021-12-31 21:34:30|1953.83|1933.83|1954|1934|1954.06|1934.06|1953.78|1933.78|22
1640986480000|2021-12-31 21:34:40|1954.07|1934.07|1953.51|1933.51|1954.09|1934.09|1953.42|1933.42|28
1640986490000|2021-12-31 21:34:50|1953.5|1933.5|1953.56|1933.56|1953.68|1933.68|1953.48|1933.48|24
1640986500000|2021-12-31 21:35:00|1953.55|1933.55|1952.07|1932.07|1953.55|1933.55|1951.97|1931.97|32
1640986510000|2021-12-31 21:35:10|1952.11|1932.11|1951.1|1931.1|1952.26|1932.26|1951.09|1931.09|30
1640986520000|2021-12-31 21:35:20|1951.11|1931.11|1951.22|1931.22|1951.43|1931.43|1951.08|1931.08|26
1640986530000|2021-12-31 21:35:30|1951.19|1931.19|1951.38|1931.38|1951.46|1931.46|1951.19|1931.19|24
1640986540000|2021-12-31 21:35:40|1951.45|1931.45|1952.01|1932.01|1952.02|1932.02|1951.35|1931.35|30
1640986550000|2021-12-31 21:35:50|1951.95|1931.95|1952.43|1932.43|1952.68|1932.68|1951.95|1931.95|9
1640986560000|2021-12-31 21:36:00|1952.42|1932.42|1952.28|1932.28|1952.49|1932.49|1951.47|1931.47|28
1640986570000|2021-12-31 21:36:10|1952.25|1932.25|1951.88|1931.88|1952.29|1932.29|1951.85|1931.85|32
1640986580000|2021-12-31 21:36:20|1951.89|1931.89|1953.16|1933.16|1953.16|1933.16|1951.76|1931.76|26
1640986590000|2021-12-31 21:36:30|1953.17|1933.17|1956.17|1936.17|1956.23|1936.23|1953.17|1933.17|33
1640986600000|2021-12-31 21:36:40|1956.35|1936.35|1956.41|1936.41|1956.43|1936.43|1956.15|1936.15|17
1640986610000|2021-12-31 21:36:50|1956.44|1936.44|1958.53|1938.53|1959.19|1939.19|1956.39|1936.39|28
1640986620000|2021-12-31 21:37:00|1958.51|1938.51|1959.69|1939.69|1959.74|1939.74|1958.29|1938.29|33
1640986630000|2021-12-31 21:37:10|1959.68|1939.68|1959.63|1939.63|1959.94|1939.94|1959.63|1939.63|33
1640986640000|2021-12-31 21:37:20|1959.55|1939.55|1961.52|1941.52|1961.62|1941.62|1959.32|1939.32|32
1640986650000|2021-12-31 21:37:30|1961.55|1941.55|1962.62|1942.62|1962.62|1942.62|1961.44|1941.44|34
1640986660000|2021-12-31 21:37:40|1962.72|1942.72|1963.77|1943.77|1963.78|1943.78|1962.48|1942.48|35
1640986670000|2021-12-31 21:37:50|1963.78|1943.78|1963.88|1943.88|1964.22|1944.22|1963.33|1943.33|33
1640986680000|2021-12-31 21:38:00|1963.93|1943.93|1962.41|1942.41|1963.93|1943.93|1962.38|1942.38|23
1640986690000|2021-12-31 21:38:10|1962.44|1942.44|1961.11|1941.11|1962.44|1942.44|1961.11|1941.11|26
1640986700000|2021-12-31 21:38:20|1961.16|1941.16|1961.27|1941.27|1961.4|1941.4|1960.65|1940.65|27
1640986710000|2021-12-31 21:38:30|1961.22|1941.22|1961.38|1941.38|1961.38|1941.38|1960.81|1940.81|25
1640986720000|2021-12-31 21:38:40|1961.27|1941.27|1960.39|1940.39|1961.34|1941.34|1960.26|1940.26|26
1640986730000|2021-12-31 21:38:50|1960.41|1940.41|1959.98|1939.98|1960.41|1940.41|1959.81|1939.81|26
1640986740000|2021-12-31 21:39:00|1959.99|1939.99|1960.55|1940.55|1960.75|1940.75|1959.97|1939.97|21
1640986750000|2021-12-31 21:39:10|1960.56|1940.56|1957.77|1937.77|1960.56|1940.56|1957.77|1937.77|27
1640986760000|2021-12-31 21:39:20|1957.68|1937.68|1958.04|1938.04|1958.04|1938.04|1956.34|1936.34|30
1640986770000|2021-12-31 21:39:30|1957.98|1937.98|1957.5|1937.5|1958.09|1938.09|1957.06|1937.06|25
1640986780000|2021-12-31 21:39:40|1957.48|1937.48|1957.62|1937.62|1957.62|1937.62|1957.48|1937.48|6
1640986790000|2021-12-31 21:39:50|1957.87|1937.87|1957.77|1937.77|1957.9|1937.9|1957.77|1937.77|7
1640986800000|2021-12-31 21:40:00|1957.73|1937.73|1956.36|1936.36|1957.76|1937.76|1956.36|1936.36|22
1640986810000|2021-12-31 21:40:10|1956.24|1936.24|1955.24|1935.24|1956.32|1936.32|1954.85|1934.85|28
1640986820000|2021-12-31 21:40:20|1955.25|1935.25|1954.47|1934.47|1955.27|1935.27|1954.47|1934.47|19
1640986830000|2021-12-31 21:40:30|1954.52|1934.52|1955.02|1935.02|1955.26|1935.26|1954.48|1934.48|30
1640986840000|2021-12-31 21:40:40|1955.03|1935.03|1954.02|1934.02|1955.14|1935.14|1953.93|1933.93|28
1640986850000|2021-12-31 21:40:50|1954.06|1934.06|1954.12|1934.12|1954.12|1934.12|1953.84|1933.84|18
1640986860000|2021-12-31 21:41:00|1954.13|1934.13|1954.15|1934.15|1954.15|1934.15|1953.68|1933.68|23
1640986870000|2021-12-31 21:41:10|1954.13|1934.13|1953.9|1933.9|1954.2|1934.2|1953.89|1933.89|20
1640986880000|2021-12-31 21:41:20|1953.86|1933.86|1954.33|1934.33|1954.42|1934.42|1953.86|1933.86|22
1640986890000|2021-12-31 21:41:30|1954.34|1934.34|1953.88|1933.88|1954.43|1934.43|1953.88|1933.88|12
1640986900000|2021-12-31 21:41:40|1953.5|1933.5|1953.48|1933.48|1953.59|1933.59|1953.04|1933.04|32
1640986910000|2021-12-31 21:41:50|1953.29|1933.29|1951.86|1931.86|1953.52|1933.52|1951.86|1931.86|32
1640986920000|2021-12-31 21:42:00|1951.89|1931.89|1952.31|1932.31|1952.32|1932.32|1951.6|1931.6|31
1640986930000|2021-12-31 21:42:10|1952.33|1932.33|1953.16|1933.16|1953.22|1933.22|1952.31|1932.31|25
1640986940000|2021-12-31 21:42:20|1953.36|1933.36|1953.99|1933.99|1954.02|1934.02|1953.29|1933.29|21
1640986950000|2021-12-31 21:42:30|1954.05|1934.05|1955.81|1935.81|1955.95|1935.95|1954.05|1934.05|27
1640986960000|2021-12-31 21:42:40|1955.82|1935.82|1957.09|1937.09|1957.09|1937.09|1955.27|1935.27|20
1640986970000|2021-12-31 21:42:50|1957.1|1937.1|1958.68|1938.68|1958.75|1938.75|1957.1|1937.1|34
1640986980000|2021-12-31 21:43:00|1958.67|1938.67|1954.61|1934.61|1958.67|1938.67|1954.61|1934.61|21
1640986990000|2021-12-31 21:43:10|1955.09|1935.09|1955.65|1935.65|1956.56|1943.89|1948.07|1934.78|33
1640987000000|2021-12-31 21:43:20|1955.68|1935.68|1955.54|1935.54|1955.68|1935.68|1955.5|1935.5|24
1640987010000|2021-12-31 21:43:30|1955.57|1935.57|1955.59|1935.59|1955.7|1935.7|1955.5|1935.5|25
1640987020000|2021-12-31 21:43:40|1955.58|1935.58|1955.49|1935.49|1955.58|1935.58|1955.48|1935.48|13
1640987030000|2021-12-31 21:43:50|1955.51|1935.51|1956.41|1936.41|1956.43|1936.43|1955.51|1935.51|17
1640987040000|2021-12-31 21:44:00|1956.39|1936.39|1955.82|1935.82|1956.64|1936.64|1955.8|1935.8|23
1640987050000|2021-12-31 21:44:10|1955.83|1935.83|1954.12|1934.12|1955.93|1935.93|1954.07|1934.07|33
1640987060000|2021-12-31 21:44:20|1954.15|1934.15|1953.28|1933.28|1954.15|1934.15|1953.25|1933.25|25
1640987070000|2021-12-31 21:44:30|1952.82|1932.82|1953.37|1933.37|1953.61|1933.61|1952.45|1932.45|32
1640987080000|2021-12-31 21:44:40|1953.33|1933.33|1954.56|1934.56|1954.57|1934.57|1952.76|1932.76|24
1640987090000|2021-12-31 21:44:50|1954.55|1934.55|1955.49|1935.49|1955.49|1935.49|1954.55|1934.55|13
1640987100000|2021-12-31 21:45:00|1955.43|1935.43|1954.61|1934.61|1955.43|1935.43|1954.61|1934.61|25
1640987110000|2021-12-31 21:45:10|1954.62|1934.62|1953.77|1933.77|1955.34|1935.34|1953.77|1933.77|32
1640987120000|2021-12-31 21:45:20|1953.48|1933.48|1952.07|1932.07|1953.5|1933.5|1952.07|1932.07|33
1640987130000|2021-12-31 21:45:30|1952.12|1932.12|1952.24|1932.24|1952.61|1932.61|1951.51|1931.51|38
1640987140000|2021-12-31 21:45:40|1952.25|1932.25|1951.83|1931.83|1952.55|1932.55|1951.69|1931.69|28
1640987150000|2021-12-31 21:45:50|1951.86|1931.86|1952.36|1932.36|1952.36|1932.36|1951.54|1931.54|26
1640987160000|2021-12-31 21:46:00|1952.35|1932.35|1952.31|1932.31|1952.41|1932.41|1952.17|1932.17|21
1640987170000|2021-12-31 21:46:10|1952.23|1932.23|1951.51|1931.51|1952.23|1932.23|1951.5|1931.5|20
1640987180000|2021-12-31 21:46:20|1951.52|1931.52|1951.79|1931.79|1951.87|1931.87|1951.47|1931.47|13
1640987190000|2021-12-31 21:46:30|1951.8|1931.8|1951.66|1931.66|1951.81|1931.81|1951.58|1931.58|24
1640987200000|2021-12-31 21:46:40|1951.67|1931.67|1952.83|1932.83|1952.88|1932.88|1951.67|1931.67|32
1640987210000|2021-12-31 21:46:50|1952.84|1932.84|1953.52|1933.52|1953.52|1933.52|1952.82|1932.82|19
1640987220000|2021-12-31 21:47:00|1953.38|1933.38|1953.08|1933.08|1953.38|1933.38|1952.99|1932.99|29
1640987230000|2021-12-31 21:47:10|1953.06|1933.06|1953.56|1933.56|1954.08|1934.08|1953.06|1933.06|23
1640987240000|2021-12-31 21:47:20|1953.57|1933.57|1954.39|1934.39|1954.46|1934.46|1953.57|1933.57|27
1640987250000|2021-12-31 21:47:30|1954.41|1934.41|1954.66|1934.66|1954.68|1934.68|1954.41|1934.41|13
1640987260000|2021-12-31 21:47:40|1955.04|1935.04|1956.76|1936.76|1956.76|1936.76|1955.03|1935.03|12
1640987270000|2021-12-31 21:47:50|1956.8|1936.8|1956.49|1936.49|1956.8|1936.8|1956.45|1936.45|21
1640987280000|2021-12-31 21:48:00|1956.46|1936.46|1957.22|1937.22|1957.22|1937.22|1956.45|1936.45|19
1640987290000|2021-12-31 21:48:10|1957.24|1937.24|1958|1938|1958.33|1938.33|1957.24|1937.24|27
1640987300000|2021-12-31 21:48:20|1957.91|1937.91|1957.9|1937.9|1957.93|1937.93|1957.54|1937.54|19
1640987310000|2021-12-31 21:48:30|1957.87|1937.87|1958.25|1938.25|1958.25|1938.25|1957.86|1937.86|9
1640987320000|2021-12-31 21:48:40|1958.39|1938.39|1959.42|1939.42|1959.43|1939.43|1958.39|1938.39|12
1640987330000|2021-12-31 21:48:50|1959.43|1939.43|1958.68|1938.68|1959.52|1939.52|1958.66|1938.66|17
1640987340000|2021-12-31 21:49:00|1958.67|1938.67|1957.86|1937.86|1958.67|1938.67|1957.82|1937.82|23
1640987350000|2021-12-31 21:49:10|1957.79|1937.79|1957.48|1937.48|1957.79|1937.79|1956.78|1936.78|31
1640987360000|2021-12-31 21:49:20|1957.47|1937.47|1959.68|1939.68|1960.01|1940.01|1957.46|1937.46|23
1640987370000|2021-12-31 21:49:30|1959.67|1939.67|1958.61|1938.61|1959.67|1939.67|1958.61|1938.61|34
1640987380000|2021-12-31 21:49:40|1958.62|1938.62|1958.57|1938.57|1958.66|1938.66|1958.49|1938.49|16
1640987390000|2021-12-31 21:49:50|1958.56|1938.56|1958.55|1938.55|1958.86|1938.86|1958.49|1938.49|16
1640987400000|2021-12-31 21:50:00|1958.56|1938.56|1958.88|1938.88|1958.93|1938.93|1958.56|1938.56|18
1640987410000|2021-12-31 21:50:10|1958.84|1938.84|1958.59|1938.59|1958.85|1938.85|1958.57|1938.57|17
1640987420000|2021-12-31 21:50:20|1958.49|1938.49|1958.47|1938.47|1958.49|1938.49|1958.43|1938.43|17
1640987430000|2021-12-31 21:50:30|1958.48|1938.48|1957.69|1937.69|1958.48|1938.48|1957.63|1937.63|29
1640987440000|2021-12-31 21:50:40|1957.64|1937.64|1956.97|1936.97|1957.66|1937.66|1956.74|1936.74|30
1640987450000|2021-12-31 21:50:50|1956.99|1936.99|1957.51|1937.51|1957.51|1937.51|1956.95|1936.95|18
1640987460000|2021-12-31 21:51:00|1957.32|1937.32|1957.81|1937.81|1958.12|1938.12|1957.32|1937.32|20
1640987470000|2021-12-31 21:51:10|1957.67|1937.67|1957.6|1937.6|1957.74|1937.74|1957.55|1937.55|24
1640987480000|2021-12-31 21:51:20|1957.59|1937.59|1958.24|1938.24|1958.24|1938.24|1957.53|1937.53|22
1640987490000|2021-12-31 21:51:30|1958.23|1938.23|1958.23|1938.23|1958.23|1938.23|1958.23|1938.23|1
1640987500000|2021-12-31 21:51:40|1958.25|1938.25|1958.96|1938.96|1958.96|1938.96|1958.25|1938.25|11
1640987510000|2021-12-31 21:51:50|1959.29|1939.29|1958.65|1938.65|1959.29|1939.29|1958.47|1938.47|23
1640987520000|2021-12-31 21:52:00|1958.59|1938.59|1957.81|1937.81|1958.68|1938.68|1957.74|1937.74|24
1640987530000|2021-12-31 21:52:10|1957.86|1937.86|1958.29|1938.29|1958.51|1938.51|1957.83|1937.83|36
1640987540000|2021-12-31 21:52:20|1958.3|1938.3|1958.36|1938.36|1958.4|1938.4|1958.3|1938.3|9
1640987550000|2021-12-31 21:52:30|1958.32|1938.32|1958.4|1938.4|1958.48|1938.48|1958.23|1938.23|26
1640987560000|2021-12-31 21:52:40|1958.42|1938.42|1958.48|1938.48|1958.48|1938.48|1958.41|1938.41|15
1640987570000|2021-12-31 21:52:50|1958.5|1938.5|1957.57|1937.57|1958.6|1938.6|1957.56|1937.56|17
1640987580000|2021-12-31 21:53:00|1957.56|1937.56|1957.53|1937.53|1957.57|1937.57|1956.91|1936.91|24
1640987590000|2021-12-31 21:53:10|1957.42|1937.42|1957.01|1937.01|1957.42|1937.42|1956.53|1936.53|32
1640987600000|2021-12-31 21:53:20|1957.05|1937.05|1957.15|1937.15|1957.24|1937.24|1956.99|1936.99|24
1640987610000|2021-12-31 21:53:30|1957.14|1937.14|1957.4|1937.4|1957.45|1937.45|1957.14|1937.14|18
1640987620000|2021-12-31 21:53:40|1957.24|1937.24|1957.38|1937.38|1957.38|1937.38|1956.72|1936.72|24
1640987630000|2021-12-31 21:53:50|1957.42|1937.42|1957.42|1937.42|1957.47|1937.47|1957.35|1937.35|8
1640987640000|2021-12-31 21:54:00|1957.38|1937.38|1957.3|1937.3|1957.39|1937.39|1957.28|1937.28|9
1640987650000|2021-12-31 21:54:10|1957.31|1937.31|1958.11|1938.11|1958.15|1938.15|1957.31|1937.31|13
1640987660000|2021-12-31 21:54:20|1958.19|1938.19|1959.02|1939.02|1959.86|1939.86|1958.19|1938.19|24
1640987670000|2021-12-31 21:54:30|1958.79|1938.79|1959.76|1939.76|1959.83|1939.83|1958.58|1938.58|25
1640987680000|2021-12-31 21:54:40|1959.78|1939.78|1961.09|1941.09|1961.09|1941.09|1959.78|1939.78|20
1640987690000|2021-12-31 21:54:50|1960.98|1940.98|1961.82|1941.82|1961.85|1941.85|1960.98|1940.98|22
1640987700000|2021-12-31 21:55:00|1961.83|1941.83|1962.65|1942.65|1962.65|1942.65|1961.82|1941.82|23
1640987710000|2021-12-31 21:55:10|1962.87|1942.87|1962.18|1942.18|1962.96|1942.96|1961.98|1941.98|30
1640987720000|2021-12-31 21:55:20|1962.44|1942.44|1961.89|1941.89|1962.44|1942.44|1961.76|1941.76|22
1640987730000|2021-12-31 21:55:30|1961.9|1941.9|1961.44|1941.44|1961.9|1941.9|1961.37|1941.37|28
1640987740000|2021-12-31 21:55:40|1961.42|1941.42|1961.45|1941.45|1961.58|1941.58|1961.42|1941.42|18
1640987750000|2021-12-31 21:55:50|1961.49|1941.49|1961.45|1941.45|1961.54|1941.54|1961.41|1941.41|10
1640987760000|2021-12-31 21:56:00|1961.53|1941.53|1961.5|1941.5|1961.54|1941.54|1961.5|1941.5|4
1640987770000|2021-12-31 21:56:10|1961.45|1941.45|1961.06|1941.06|1961.48|1941.48|1960.87|1940.87|12
1640987780000|2021-12-31 21:56:20|1961.01|1941.01|1961|1941|1961.34|1941.34|1960.95|1940.95|16
1640987790000|2021-12-31 21:56:30|1960.97|1940.97|1961.3|1941.3|1961.3|1941.3|1960.95|1940.95|8
1640987800000|2021-12-31 21:56:40|1961.28|1941.28|1961.53|1941.53|1961.53|1941.53|1961.21|1941.21|13
1640987810000|2021-12-31 21:56:50|1961.51|1941.51|1961.43|1941.43|1961.53|1941.53|1961.25|1941.25|21
1640987820000|2021-12-31 21:57:00|1961.36|1941.36|1961.37|1941.37|1961.43|1941.43|1961.36|1941.36|6
1640987830000|2021-12-31 21:57:10|1961.36|1941.36|1961.37|1941.37|1961.39|1941.39|1961.36|1941.36|5
1640987840000|2021-12-31 21:57:20|1961.39|1941.39|1962.25|1942.25|1962.27|1942.27|1961.39|1941.39|14
1640987850000|2021-12-31 21:57:30|1962.6|1942.6|1965.33|1945.33|1965.4|1945.4|1962.57|1942.57|26
1640987860000|2021-12-31 21:57:40|1964.99|1944.99|1965.71|1945.71|1965.71|1945.71|1964.67|1944.67|19
1640987870000|2021-12-31 21:57:50|1965.72|1945.72|1966.42|1946.42|1966.5|1946.5|1965.72|1945.72|27
1640987880000|2021-12-31 21:58:00|1966.4|1946.4|1966.83|1946.83|1966.83|1946.83|1966.31|1946.31|19
1640987890000|2021-12-31 21:58:10|1966.81|1946.81|1967.69|1947.69|1967.69|1947.69|1966.81|1946.81|13
1640987900000|2021-12-31 21:58:20|1967.64|1947.64|1967.9|1947.9|1967.9|1947.9|1967.44|1947.44|10
1640987910000|2021-12-31 21:58:30|1967.85|1947.85|1967.47|1947.47|1967.9|1947.9|1967.41|1947.41|12
1640987920000|2021-12-31 21:58:40|1967.48|1947.48|1968.85|1948.85|1968.88|1948.88|1967.48|1947.48|20
1640987930000|2021-12-31 21:58:50|1968.93|1948.93|1970.74|1950.74|1970.74|1950.74|1968.93|1948.93|34
